Idx|Pair|Code|Indices|2021-03-18|2021-03-17|2021-03-16|2021-03-15|2021-03-12|2021-03-11|2021-03-10|2021-03-09|2021-03-08|2021-03-05|2021-03-04|2021-03-03|2021-03-02|2021-03-01|2021-02-26|2021-02-25|2021-02-24|2021-02-23|2021-02-22|2021-02-19|2021-02-18|2021-02-17|2021-02-16|2021-02-15|2021-02-12|2021-02-11|2021-02-10|2021-02-09|2021-02-08|2021-02-05|2021-02-04|2021-02-03|2021-02-02|2021-02-01|2021-01-29|2021-01-28|2021-01-27|2021-01-26|2021-01-25|2021-01-22|2021-01-21|2021-01-20|2021-01-19|2021-01-18|2021-01-15|2021-01-14|2021-01-13|2021-01-12|2021-01-11|2021-01-08|2021-01-07|2021-01-06|2021-01-05|2021-01-04|2021-01-01|2020-12-31|2020-12-30|2020-12-29|2020-12-28|2020-12-25|2020-12-24|2020-12-23|2020-12-22|2020-12-21|2020-12-18|2020-12-17|2020-12-16|2020-12-15|2020-12-14|2020-12-11|2020-12-10|2020-12-09|2020-12-08|2020-12-07|2020-12-04|2020-12-03|2020-12-02|2020-12-01|2020-11-30|2020-11-27|2020-11-26|2020-11-25|2020-11-24|2020-11-23|2020-11-20|2020-11-19|2020-11-18|2020-11-17|2020-11-16|2020-11-13|2020-11-12|2020-11-11|2020-11-10|2020-11-09|2020-11-06|2020-11-05|2020-11-04|2020-11-03|2020-11-02|2020-10-30|2020-10-29|2020-10-28|2020-10-27|2020-10-26|2020-10-23|2020-10-22|2020-10-21|2020-10-20|2020-10-19|2020-10-16|2020-10-15|2020-10-14|2020-10-13|2020-10-12|2020-10-09|2020-10-08|2020-10-07|2020-10-06|2020-10-05|2020-10-02|2020-10-01|2020-09-30|2020-09-29|2020-09-28|2020-09-25|2020-09-24|2020-09-23|2020-09-22|2020-09-21|2020-09-18|2020-09-17|2020-09-16|2020-09-15|2020-09-14|2020-09-11|2020-09-10|2020-09-09|2020-09-08|2020-09-07|2020-09-04|2020-09-03|2020-09-02|2020-09-01|2020-08-31|2020-08-28|2020-08-27|2020-08-26|2020-08-25|2020-08-24|2020-08-21|2020-08-20|2020-08-19|2020-08-18|2020-08-17|2020-08-14|2020-08-13|2020-08-12|2020-08-11|2020-08-10|2020-08-07|2020-08-06|2020-08-05|2020-08-04|2020-08-03|2020-07-31|2020-07-30|2020-07-29|2020-07-28|2020-07-27|2020-07-24|2020-07-23|2020-07-22|2020-07-21|2020-07-20|2020-07-17|2020-07-16|2020-07-15|2020-07-14|2020-07-13|2020-07-10|2020-07-09|2020-07-08|2020-07-07|2020-07-06|2020-07-03|2020-07-02|2020-07-01|2020-06-30|2020-06-29|2020-06-26|2020-06-25|2020-06-24|2020-06-23|2020-06-22|2020-06-19|2020-06-18|2020-06-17|2020-06-16|2020-06-15|2020-06-12|2020-06-11|2020-06-10|2020-06-09|2020-06-08|2020-06-05|2020-06-04|2020-06-03|2020-06-02|2020-06-01|2020-05-29|2020-05-28|2020-05-27|2020-05-26|2020-05-25|2020-05-22|2020-05-21|2020-05-20|2020-05-19|2020-05-18|2020-05-15|2020-05-14|2020-05-13|2020-05-12|2020-05-11|2020-05-08|2020-05-07|2020-05-06|2020-05-05|2020-05-04|2020-05-01|2020-04-30|2020-04-29|2020-04-28|2020-04-27|2020-04-24|2020-04-23|2020-04-22|2020-04-21|2020-04-20|2020-04-17|2020-04-16|2020-04-15|2020-04-14|2020-04-13|2020-04-10|2020-04-09|2020-04-08|2020-04-07|2020-04-06|2020-04-03|2020-04-02|2020-04-01
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|89.58|92.44|93.28|92.575|93.035|92.94|91.31|92.5|89.21|92.58|91.54|93.71|96.75|98.72|95.61|95.1|95.69|96.42|96.58|100.8|102.25|102.35|102.96||103.81|103.24|102.76|102.73|101.19|101.61|92.68|92.77|93.98|91.42|91|90.27|88.67|92.38|93.4|94.43|94.6|95.12|93.15||90.69|89.99|89.77|89.25|90.91|91.3|89.67|88|90.69|89.9||92.85|91.58|91.37|91.43||90.96|90.21|89.42|88.81|90.37|88.46|88.22|86.92|85.94|83.68|83.11|82.58|83.63|82.27|80.88|78.79|79.15|79.93|79.48|78.14||76.51|75.23|75.92|76.81|75.93|75.5|77.11|77.44|77.55|76.71|76.55|75.12|75.41|78.81|80.14|79.37|76.26|76.4|75.73|77.77|79.01|80.96|80.49|81.04|80.77|81.94|80.14|80.08|80.62|80.35|81.9|81.98|81.06|78.21|77.8|78.47|78.3|79.99|78.3|82.68|80.95|80.78|81.95|80.98|79.69|80.13|82.65|81.41|80.09|78.77|79.99|81.75|79.12|77.97|79.09|79.59|76.18||79.01|80.31|83.45|83.33|83.52|83.21|83.9|84.48|83.62|83.1|83.21|83.995|81.98|83.13|81.99|80.4|81.29|81.71|79.12|82.26|82.47|86.84|84.32|86.45|84.79|82.63|81.7|81.2|80.72|81.63|79.99|79.61|81.1|80.76|81.16|78.64|79.37|79.15|79.77|77.95|81.27|80.64|79.28|78.5|78.67||77.51|78.03|75.9|75.5|76.4|76.21|75.58|76.45|76.12|76.58|76.01|75.53|73|73.19|71.68|71.28|73.82|72|70.73|69.43|69.81|69.92|72.98|72.99|71.98|70.22|70.15|70||73.08|72.47|73.78|73.03|72.88|73.92|72.96|73.67|72.25|75.46|73.14|73.1|72.87|68.53|66.7|64.72|63.73|64.79|63.86|67.06|66.65|65.88|66.98|65.72|66.5|66.88|68.05|65.71|63.28|62.75||60.46|61.07|59.87|61.6|59.98|60.78|57.5
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|439.18|451.01|450.54|447.59|444.3|451.06|437.01|439.18|421.2|440.83|439.06|448.45|466.59|469.57|459.67|459.16|476.62|467.8|467.33|479.12|488.37|491.23|501.64||498.84|496.62|492.67|496.05|493.76|492.12|489.38|481.92|484.93|470|458.77|465.67|460|476.28|473.44|472.44|472.02|469.73|456.5||458.08|463.27|472.05|471.65|474.24|485.1|477.74|466.31|485.69|485.34||500.12|497.45|502.11|498.95||499.86|496.91|504.17|498.39|502.95|495.36|489.9|482.64|486.42|475.91|476.87|483.74|495.28|492.25|486|484.28|481.26|479.15|478.47|477.03||470.08|462.7|460.61|462.92|466.41|459.47|467.95|460.95|469.34|462.58|467.75|452|471.14|494.63|496.47|487.23|454.02|444.94|447.1|461.11|456.97|478.56|475.2|488.5|483.6|495.96|494.58|495.2|502.82|501.15|506.31|514.31|510.89|502.16|490.84|493.15|478.98|486.47|478.99|499.51|490.43|489.33|488.51|479.78|467.67|470.39|486.78|475.64|467.55|474.3|476|497.67|485.91|471.35|476.26|479.46|462.13||491.94|507.8|533.8|527.95|513.39|516.44|510.32|528.49|484.43|476.3|473.22|478.48|462.01|463.51|451.58|447.6|450.02|445.36|435.23|443.29|449.57|464.11|449.51|446.92|447.97|444.32|438.88|436.3|432.26|437.1|430.31|431.74|445.05|444.28|455.27|432.42|426.29|433.01|433.78|442.47|466.2|460.84|457.68|449.36|452.59||442.95|439.81|435.31|424.2|426.92|436.95|431.68|440.55|438.64|428.01|420.46|413.49|411.67|401.34|406.54|387.67|406.82|397.16|397.78|392.9|385.8|389.92|390.44|389.68|386.6|379.83|375.17|376.63||385.26|382.17|383.63|372.2|367.97|365.3|355.39|358.56|365.1|371.42|367.51|366.78|362.52|356.13|349.11|343.84|353.64|349.17|333.45|348.5|344.1|335.37|336.77|328.99|344.88|344.11|342.7|332.55|340.765|320.65||318.7|317.18|308.93|319.13|293.61|303.96|301.21
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|186.06|187.88|188.28|189.08|182.77|181.56|182.07|183.06|180.42|178.26|171.01|174.49|174.94|177.5|174.02|175.53|176.62|172.065|170.82|169.29|172.6|167.13|166.16||167.03|166.8|166.94|167.38|167.92|167.28|170.56|166.83|168.38|166.35|165.12|166.75|165.67|164.53|163.68|161.98|161.03|162.35|161.98||161.12|161.91|164.66|169.06|168.51|171.05|168.85|167.9|168.49|168.96||176.2|173.81|174.87|176.61||176.56|175.19|176.34|177.49|179.24|177.34|175.59|175.75|173.15|173.53|172|173.84|174.53|174.57|174.79|172.09|171.58|174.67|173.88|175.25||174.08|175.27|172.06|171.27|173.63|173.16|176.15|177.05|171.63|169.43|171.87|171.07|169.89|166.23|162.71|164.58|166.48|161.46|157.96|158.19|155.08|146.03|145.77|149.2|148.85|146.85|146.62|145.05|148.42|147.39|148.51|149.69|150.58|149.85|147.01|143.73|142.26|140.96|138.67|137.7|139.49|137.54|137.31|134.54|130.8|128.72|132.91|131.03|135.09|137.87|137.71|136.97|136.57|133.44|131.9|137.26|135.89||138.53|139.14|142.48|138.53|139.09|141.34|141.01|139.61|141.06|140.66|138.08|139.15|138.9|139.95|139.66|138.96|139.26|139.58|138.1|138.17|137.99|136.52|134.77|136.74|134.46|132.91|132.89|137.12|146.65|145.72|145.43|146.97|147.68|147.1|147.45|147.6|146.18|148.6|145.48|145.48|147.17|145.73|148.1|147|150.73||150.54|149.11|148.89|146.38|144.72|147.45|144.84|150.52|150.48|149|151.73|150.68|151.78|147.29|147.01|142.99|156.04|157.69|161.15|160.13|149.97|151.68|148.25|145.55|146.49|144.8|144.67|138.92||134.87|133.32|134.78|133.1|136.4|134.85|134.95|134.58|141.73|144.61|146|147.77|144.56|145.82|144.48|140.42|146.69|145.84|143.01|142.22|139.23|135.92|138.7|133.61|139.82|141.08|136.92|137.64|143.87|139.53||142.52|138.53|136.96|139.65|128.57|131.55|129.72
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|514.36|540.01|542.54|558.85|536.44|544|511.79|515.87|496.07|536.46|520.45|527.43|563.21|565.11|567.11|556.11|573.26|567.81|579.54|599.25|594.99|599.53|614.21||609.58|599|605.78|615|602.44|620.45|615.16|546.18|557.77|543.05|525.38|536.58|509.64|535.1|539.47|534.08|543.81|564.37|557.41||567.23|554.64|551.14|552.88|557.04|570.53|558.36|540.39|543.65|526.46||534.38|524.32|520.45|520.86||528.03|525|536.59|530.71|529.92|526.72|516.34|516.3|504.31|507.08|508.39|509.01|515.76|517.71|521.72|511|505.48|500.1|481.29|475.5||473.69|475.1|476.58|446.45|441.35|444.61|451.38|457.17|457.26|452.76|461.78|464.32|476.99|477.85|491.91|483.46|465.01|458.44|426.08|436.57|439.51|455.09|454.51|469.56|453.23|335.81|334.6|326.84|336.52|336.67|333.1|330.82|335.75|328.64|327.57|323.62|316.08|319.51|314.89|317.61|327.36|320.17|322.86|317.93|311.88|308.32|322.57|322.3|320.97|328.03|329.86|335.24|323.46|317.66|327.95|323.92|309.22||309|314.52|324.43|305.43|296.98|300.58|305.64|300.7|296.68|295.08|294.29|297.25|301.51|306.07|309.52|306.96|312.22|307.98|304.13|302.905|305.81|301.8|298.51|288.27|287.36|293.82|296.13|300.24|299.11|308.75|298.14|299.05|317.97|315.33|312.97|322.3|309|314.3|299.62|270.24|273.29|274.08|278.39|274.71|282.44||279.93|273.84|274.44|266.48|263.14|257.43|257.65|267.41|260.5|260.91|264.61|262.21|264.79|258.8|251.4|238.28|267.56|279.71|289.75|288.21|260.07|268.35|263.79|250.55|245.62|249.18|251.41|247.9||243.74|235.96|236.02|224.37|229.42|203.67|206.09|200.98|206.45|214.3|210.03|213.5|215.93|208.61|210.14|203.26|214.85|220.58|203.51|196.67|191.97|188.57|190.03|187.26|196.71|193|180.34|183.83|190|185.72||193.19|184.41|174.55|176.74|154.2|152.07|157.2
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|101.067|104.111|104.1945|102.722|102.5|105.027|101.8095|102.018|100.375|104.8535|101.6965|100.5705|103.224|103.483|101.0955|100.7975|104.1905|103.006|102.713|104.4405|105.2905|105.931|105.535||104.7515|104.4375|104.324|103.7695|104.226|104.4415|102.6815|102.944|95.956|94.6535|91.368|92.66|90.947|95.3975|94.714|94.628|94.2075|94.0035|89.2235||86.381|86.546|87.3625|86.8715|87.8145|89.8915|88.717|86.144|87.0025|86.3065||87.632|86.8125|87.888|88.698||86.708|86.4115|86.011|86.728|86.311|87.0255|87.8595|88.054|87.613|88.74|88.3825|88.893|90.5665|90.8515|91.188|91.092|91.2485|89.768|87.72|89.351||88.2065|88.195|86.378|86.819|87.9285|87.032|88.083|88.7015|88.613|87.141|87.3615|86.886|88.071|87.9865|88.125|87.2925|82.283|81.216|80.8055|77.844|75.54|79.944|79.2145|81.649|80.333|79.2995|77.554|76.4975|78.385|77.7735|78.172|78.3535|78.2295|75.5225|74.1715|72.957|72.551|74.1415|72.78|74.395|73.28|73.301|72.933|71.953|71.143|70.4695|72.991|71.507|72.5545|74.352|75.6045|76.756|75.4415|75.788|76.3025|77.3615|76.18||79.0605|81.4755|85.8695|82.754|81.4765|81.9715|81.426|82.2065|80.2925|79.2575|78.7785|78.8125|77.2305|77.789|75.812|75.2315|75.8325|75.362|74.027|74.841|74.9185|75.2475|73.9545|73.665|74.138|74.3975|76.92|76.18|75.18|76.47|75.41|75.84|78.24|77.8|78.19|75.84|75.75|75.84|76.04|75.61|76.95|75.93|75.18|74.5|74.98||73.5|72.1|70.9|69.86|68.13|72.06|71.64|73.2|72.53|71.23|71.71|72.63|72.32|71.04|70.65|70.09|73.23|72.6|72.4|72|70.72|71.96|72.12|71.74|71.68|70.91|71.01|71.07||70.66|70.34|70.46|68.72|69.26|68.65|67.84|67.42|68.76|70.18|69.22|68.46|67.27|67.45|66.14|65.87|67.33|67.11|61.63|63.54|63.83|63.56|62.92|60.61|63.06|63.95|62.87|62.87|63.26|60.52||60.33|60.35|59.13|59.16|54.63|55.85|55.1
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|101.81|104.55|104.63|103.32|103.1|105.74|102.75|102.64|101.21|105.43|102.45|101.34|103.79|104.08|101.84|101.57|104.76|103.54|103.24|105.06|105.86|106.42|106.09||105.21|104.79|104.77|104.18|104.65|104.9|103.12|103.5|96.38|95.07|91.79|93.16|91.54|95.86|94.97|95.05|94.56|94.34|89.54||86.81|87.01|87.72|87.33|88.34|90.36|89.36|86.76|87.05|86.41||87.59|86.98|87.94|88.8||86.94|86.62|86.17|86.97|86.55|87.39|88.15|88.39|88|89.09|88.77|89.21|90.93|90.97|91.4|91.34|91.4|89.91|88.04|89.66||88.57|88.44|86.74|87.11|88.2|87.34|88.51|89.07|88.85|87.49|87.64|87.02|88.15|88.09|88.17|87.46|82.51|81.3|81.05|78.36|75.83|80.21|79.52|82.05|80.77|79.67|77.8|76.73|78.65|77.96|78.4|78.58|78.46|75.76|74.3|73.01|72.67|74.3|72.92|74.5|73.48|73.47|73.23|72.25|71.41|70.76|73.27|71.56|73|74.78|76.05|77.07|75.96|76.04|76.6|77.85|76.62||79.55|82.09|86.41|83.04|81.71|82.22|81.72|82.62|80.41|79.41|79.02|79.09|77.38|77.93|75.9|75.39|75.92|75.33|74.02|74.81|74.72|75|73.68|73.25|73.72|74.15|76.57|76.1|75.02|76.51|75.59|75.78|78.42|77.92|78.29|75.78|75.9|75.68|76.03|75.57|77.09|75.55|74.8|74.26|74.78||73.23|71.9|70.68|69.75|68|72.07|71.6|73.22|72.59|71.59|71.8|72.56|72.14|70.99|70.66|70.19|73.29|72.81|72.33|71.92|70.61|71.82|71.96|71.59|71.45|70.84|70.89|70.85||70.52|70.14|70.34|68.67|69.2|68.66|67.81|67.47|68.79|70.16|69.42|68.63|67.36|67.56|66.34|66.03|67.43|67.07|61.68|63.79|63.97|63.82|63.16|60.82|63.33|64.16|63.17|63.12|63.46|60.88||60.57|60.51|59.33|59.35|54.89|56.04|55.28
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|151.4|156.79|154.59|154.08|154.47|155.68|152.88|153.14|147.6|150.02|148.88|150.25|154.73|157.31|154.65|152.86|157.98|159.72|159.04|162.5|166.41|165.43|163.45||163.89|163.11|164.33|165.25|166.15|167.61|166.55|165.63|169|167.14|160.31|161.88|161.63|166.31|164.7|164.61|165.35|163.17|156.04||155.21|156.37|158.29|156.04|155.71|159.13|158.11|156.92|160.93|159.33||162.85|164.29|166.1|164.2||158.63|159.26|160.33|160.31|160.08|161.8|162.05|158.26|157.85|155.82|155.07|155.21|158.86|157.9|158.13|159.34|160.18|161|158.4|159.77||159.25|155.9|154.92|154.97|155.85|155.27|156.78|156.55|156.44|155.51|156.87|151.75|157.19|165.57|166.1|162.06|152.42|150.22|151.81|160.55|158.14|164.32|160.35|160.22|158.82|159.25|160.85|160.36|163.64|166.93|168.19|172.18|172.15|164.33|159.53|159.78|155|159.96|156.25|161.06|157.44|157.24|158.7|154.76|150.99|149.99|156.45|148.02|147.75|150.44|153.91|157.81|155.15|155.81|158.76|163.43|157.49||164.73|168.4|176.57|174.96|172.55|170.09|170|172.09|167.32|165.37|164.24|164.87|163.02|165.62|159.12|157.4|158.05|158.11|154.03|157.41|158.37|161.25|160.25|156.94|155.59|158.23|152.59|151.68|150.02|152.76|150.45|149.33|155|156.91|159.84|148.1|150|150.44|154.2|155.2|160|159.13|154.06|150.01|152.85||144.51|143.94|137.94|134.02|134.64|137.73|136.72|138.22|135.69|133.75|132.7|132.05|130.76|128.63|127.25|127.9|132.37|130.04|126.2|124.15|123.03|123.92|123.62|123.55|122.12|120.06|120.52|121.09||121.84|122.34|124.9|122.47|121.31|120.49|119.44|118.4|117.85|120.45|118.98|118.38|117.56|115.89|115.8|114.3|123.7|118.64|115.7|118.8|120.51|119.97|118.17|116.41|119.68|118.75|120.41|115.38|114.17|108.44||102.14|102.15|100.58|99.88|95.33|95.94|95.39
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|78.12|82.63|82.75|82.5|81.05|81.23|77.52|78.53|73.96|78.52|77.75|80.86|84.13|86.39|84.51|82.42|86.94|84.74|85.37|89.58|88.64|89.94|91.46||93.77|92.66|92.35|90.91|91.47|87.9|87.84|87.89|88.86|87.66|85.64|87.52|88.84|94.71|94.13|92.79|91.53|88.75|89.45||88.21|90.79|91.78|95.355|97.25|94.58|95.16|90.33|92.77|92.3||91.71|92.29|90.62|91.6||91.81|91.55|93.16|93.23|95.92|96.84|96.85|97.12|94.78|91.65|91.66|89.83|92.92|94.07|94.04|92.31|93.74|92.63|92.66|87.19||86.71|85.07|85.31|84.64|85.54|82.54|83.36|83.73|81.43|81.84|81.28|77.99|83.12|85.88|83|81.35|76.58|74.7|75.29|78.02|76.4|78.88|82.23|81.96|79.42|79.2|81.56|82|83.17|83.13|84.21|85.28|84.29|83.1|86.51|86.69|84.48|86.15|81.8|84.86|81.99|81.77|79.48|78.055|75.82|74.73|77.7|77.94|74.93|76.55|76.66|78.93|77.9|76.34|78.98|81.91|78.69||82.01|82.54|90.22|92.18|90.82|85.55|83.8|86.02|86.35|83.08|83.81|82.77|81.09|81.66|82.42|81.3|81.84|82.61|76.88|82.24|84.85|86.71|85.31|85.04|77.67|77.43|78.2|76.09|67.61|68.97|69.4|59.57|61.79|57|57.46|55.04|54.92|55.34|54.72|53.59|55.88|57.26|53.43|52.93|53.4||52.34|52.58|52.61|50.28|50.1|51.93|52.39|53.99|54.76|54.23|54.04|54.55|54.46|54.68|53.5|52.83|57.44|56.39|52.97|53.1|52.63|52.73|53.54|53.63|53.8|51.74|52.74|53.19||55.17|54.65|56.39|55.47|54.59|54.2|54.51|52.18|53.76|55.74|53.19|51.95|52.16|52.19|52.56|49.88|52.39|53.66|55.51|56.49|56.18|55.9|55.92|52.92|56.97|56.6|56.95|54.99|54.93|50.94||48.38|48.79|47.56|47.52|42.59|44.49|43.66
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|82.6|82.12|83.5|82.28|81.04|80|81.2|80.6|80.49|78.9|77.25|76.32|76.45|76.71|74.85|76.3|77.1|78.09|76.77|79.08|80.48|78.49|78.19||78.61|78.95|80.01|79.84|80.98|82.19|82.21|81.28|82.11|81.18|80.91|80.56|80.44|81.82|82.59|82.08|80.97|80.75|80.71||80.47|78.83|78.15|77.84|78.775|79.18|79.89|82.08|81.43|81.54||83.27|81.51|81.18|81.28||81.42|80.71|81.4|82.12|83.29|83.86|82.83|84.29|82.21|82.76|82.48|83.6|83.49|83.84|83.39|84.74|85.87|85.21|84.89|84.92||85.37|84.82|83.41|82.49|82.45|84.13|86.73|89.21|89.87|89.635|91.15|90.79|90.26|90.92|90.71|90.15|90.89|91.23|89.93|90.54|90.32|92.53|93.59|91.88|92.2|90.4|90.68|91.28|91.52|89.54|89.34|89.23|90.48|89.82|89.38|88.61|88.43|87.05|85.3|83.06|81.73|80.97|80.65|80.65|80.49|79.18|79.85|79.36|78.78|80.04|80.46|80|80.34|79.15|78.52|79.91|78.98||79.05|79.56|80.31|77.82|78.83|78.35|78.37|78.61|79.77|80.78|79.08|79.41|80.92|81.55|81.23|82.95|83.66|84.15|83.29|85.94|86.6|85.37|84.83|85.54|85.77|86.88|86.07|84.8|84.74|83.26|88.05|88.71|89.28|87.56|86.72|87.51|85.09|84.68|85.35|84.76|84.15|82.02|82.42|82.39|82.12||82.52|82|79.64|79.57|78|79.3|80.71|80.95|80.62|79.71|81.77|82.25|81.6|81.76|81.8|81.76|85.37|85.91|87.91|85.51|84.4|86.99|85.98|86.14|85.25|85.1|81.44|79.92||78.78|77.37|77.75|77.14|79.88|78.43|78.1|77.73|77.91|79.17|79.86|78.6|78.82|83.31|83.05|81.39|83.11|83.13|84.63|83.62|83.23|83.02|85|82.47|82.91|86.38|84.05|83.61|86.25|83.5||86.31|83.3|78.75|78.59|72.5|76.79|74.57
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|244.42|244.27|240.32|235.96|230.36|231.17|229.96|228.99|227.81|227.73|221.91|223.94|225.69|227.04|224.92|227.52|229.99|232.46|231.47|231.69|232.53|235.61|232.84||237.21|235.04|238.46|236.65|237.57|236.32|237.22|237.08|240.49|240.43|241.43|247.75|251.06|258.6|257.1|253.5|252.03|252.36|248.27||245.49|241.66|237.74|236.59|237.57|238.49|234.02|233.25|227.76|226.66||229.92|227.17|226.87|223.65||222.93|222.94|220.99|227.31|228.49|231.24|228.44|230.53|229.46|227.4|228.16|229.85|228.94|226.45|229.21|226.91|226.56|225.08|222.04|224.81||220.31|220.46|222.22|223.17|224.67|227.76|232.44|236.66|237.36|237.14|240.69|241.6|235|231.67|231.97|230.33|220.06|220.21|216.94|217.82|216.38|223.46|224.89|227.16|227.98|228.97|231.1|230.71|235.72|235.01|237.65|239.34|239.51|236.7|240.09|257.67|252.69|256.01|245.41|255.39|254.16|248.3|247.03|243.82|240.32|242.59|247.5|243.19|247.72|248.08|247.76|248.35|246.75|243.21|240.64|245.57|241.18||248.4|247.91|258.12|250.86|253.32|253.12|252.81|250.18|248.22|235.57|237.64|238.73|240.49|241.5|243.01|239.71|240.46|241.72|234.65|238.17|240.69|241.55|241.47|243.59|247.36|244.67|246.14|248.85|255.27|253.65|247.98|252.24|256.98|257.91|260.95|258.46|255.2|253.31|253.09|250.04|249.04|251.66|251.59|253.15|256.25||258.24|255.12|235.86|231.56|232.84|235.11|232.51|235.75|234.19|238.7|230.32|225.97|226.87|219.78|217.9|218.9|227.12|224.9|225.75|225.67|220.88|221|223.72|226.91|229.7|224.13|224.81|222.4||226.43|224.78|227.87|227.43|233.19|240.2|237.98|236.83|237.21|242.74|234.82|233.33|236.59|236.36|230.91|230.98|239.22|235.69|237.67|242.43|236.28|232.49|229.29|230.75|236.6|234.97|230.9|221.8|226.8|218.27||218.21|219.19|208.78|211.58|205.41|208.88|197.81
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|149.45|154.16|153.08|151|149.54|151.03|147.11|149.43|144.06|148.88|144.52|149.94|154.29|158.59|155.82|153.68|161.76|157.7|159.24|163.8|158.09|159.75|160.49||160.78|158.8|153.23|152.85|153.2|148.76|150.52|147.58|151.87|151.88|147.33|149.21|147.48|154.94|153.72|155.58|159.29|159.83|160.54||157.75|159.46|158.48|159.09|158.3|156.74|155.61|149.3|148.63|146.02||147.73|146.18|143.66|144.68||144.47|143.22|144.28|142.59|144.56|143.78|142.8|144.06|142.33|141.15|141.28|141.78|146.13|143.71|143.97|139.75|140.66|140.73|139.08|137.75||135.95|136.89|137.07|134.88|136.17|133.23|135.87|138.01|136.27|135.48|137.38|134.78|135.82|133.5|130.4|125.94|119.75|118.48|118.53|118.48|116.47|120.29|121.13|124.2|124.75|124.76|123.62|122.61|123.64|123.98|123.04|123.59|126.11|123.33|120.34|118.67|115.54|116.6|114.01|118.99|116.74|116.65|117.06|113.48|112.68|112.5|114.7|113.93|114.91|115.49|115.56|116.06|114.62|113.8|114.27|115.46|112.93||117.44|117.12|121.83|118.76|116.88|119.58|119.04|120.51|119.9|117.23|116.02|117.45|118.15|117.88|117.44|117.18|118.11|119.22|116.56|116.76|116.32|116.74|116.17|117.18|116.57|114.85|116.3|117.53|115.43|115.8|112.21|111.94|113.88|114.58|117.06|116.75|115.98|117.9|118.01|117.25|124.5|124.25|122.86|122.62|123.62||121.24|120.37|122.64|119|117.87|120.1|119.47|123.25|120.5|120.18|122.81|122.53|122.69|118.5|118.41|115.65|122.88|123.39|123.71|124.59|122.38|121.62|116.8|112.78|112.95|110.96|114.68|112.7||111.06|111.01|114.57|106.33|108.34|101.8|105.49|103.8|106.6|108.42|109.83|106.35|105.25|105.94|103.4|103.64|109.6|113.34|107.61|108.03|105.92|101.81|102.12|96.47|100.91|102.8|101.83|100.45|103.02|99.67||98.79|101.4|96.25|95.8|86.56|87.7|84.09
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|321.49|328.37|330.78|325.71|316.88|322.64|310.09|308|293.55|308.03|306.16|319.86|336.33|346.11|340.99|338.46|385.37|375.56|383.2|395.37|389.81|393.9|401.86||403.6|396.13|386.59|386.39|381.97|379.48|377.41|370.07|375.12|367.94|354.37|362.87|348.85|366.64|367.87|374.57|371.86|378.65|369.51||364.28|369.05|375.58|373.27|373.33|374.66|365.02|349.9|359.83|357.67||363.8|362.32|360.85|363.72||364.17|362.22|362.31|355.95|357.81|346.63|343.62|343.03|343.39|335.185|334.04|334.55|341.28|341.89|343.47|337.54|334.93|340.85|338.06|330.41||322.87|320.12|313.42|318.26|324.12|317.99|319.79|322.67|328.21|323.64|328.96|319.43|328.47|336.8|328.35|329.25|315.91|311.23|304.37|310.85|308.03|322.17|321|330.22|326.78|327.86|331.96|336.25|349.72|351.7|351.4|351.31|347.86|336.82|333.54|330.4|316.47|323.87|321.58|334.8|327.23|319.51|318.8|312.16|304.41|302.55|315.44|309.19|305.08|308.88|317.89|328.21|321.6|314.08|317.42|320.05|308.61||321.21|332.14|350.59|343.89|339.01|336.71|332.34|331.48|326.49|325.25|324.5|328.32|319.53|320.47|317.36|313.19|314.77|308.4|301.92|308.78|312.37|315.25|312.27|308.78|315.23|310.6|309.67|306.05|298.22|300.17|293.51|300.15|306.89|305.75|309.11|301.13|295.3|301.04|301.04|295.56|301.65|304.69|301.9|299.32|301.64||297.97|294.32|291.73|282.13|283.08|287.19|285.25|289.66|289.36|281.59|289.36|285.64|282.59|274.83|270.27|271.94|286|285.27|290.75|289.1|282.16|286.9|288.14|286.7|283|275.1|269.31|268.97||269.87|266.28|272.21|262.41|263.51|253.93|252.15|252.11|259.79|265.85|263.02|260.76|268.07|262.23|258.8|255.64|261.83|265.84|257.35|262.87|259.45|258.95|263.27|253.28|266.72|263.9|257.82|253.98|254.8|242.93||237.92|244.37|239.65|242.46|218.3|216.2|211.25
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|120.53|124.76|125.57|123.99|121.03|121.96|119.98|121.085|116.36|121.42|120.13|122.06|125.12|127.79|121.26|120.99|125.35|125.86|126|129.87|129.71|130.84|133.19||135.37|135.13|135.39|136.01|136.91|136.76|137.39|133.94|134.99|134.14|131.96|137.09|142.06|143.16|142.92|139.07|136.87|132.03|127.83||127.14|128.91|130.89|128.8|128.98|132.05|130.92|126.6|131.01|129.41||132.69|133.72|134.87|136.69||131.97|130.96|131.88|128.23|126.655|128.7|127.81|127.88|121.78|122.41|123.24|121.78|124.38|123.75|122.25|122.94|123.08|122.72|119.05|116.59||116.03|115.17|113.85|117.34|118.64|118.03|119.39|120.3|119.26|119.21|119.49|115.97|116.32|118.69|119.03|114.95|110.44|108.77|108.86|115.32|111.2|116.6|115.05|115.04|115.75|116.87|117.51|115.98|119.02|120.71|121.19|121.1|124.4|116.97|114.97|115.08|113.16|116.5|113.02|116.79|115.81|114.09|114.96|112.28|108.22|107.12|111.81|110.08|106.84|110.34|112.13|115.54|115.36|112|113.49|117.32|112.82||120.96|120.88|131.4|134.18|129.04|124.81|125.01|126.52|124.83|125.86|124.37|118.28|115.71|115.56|114.61|114.91|115.01|113.01|109.38|112.73|111.11|113.9|110.06|109.67|108.94|106.26|96.19|95.04|93.25|94.81|92.61|92.84|97.27|97|98.36|96.33|96.52|97.72|97.06|95.48|95.92|95.68|95.34|93.17|93.46||91.03|91.03|91.2|90.44|88.41|91.21|90.02|91.63|89.72|87.43|87.93|87.9|88.02|85.75|84.7|83.97|88.21|86|83.36|82.88|80.58|81.28|80.83|80.46|79.48|79.56|79.53|79.18||79.72|79.21|79.81|78.28|78.74|76.93|77.39|76.91|77.85|78.75|77.53|75.94|75.16|74.39|73.29|72.27|73.45|71.93|69.64|70.79|70.74|68.76|69.03|67.09|69.23|70.7|71.67|71.11|71.76|68.31||67|66.52|64.86|65.62|60.35|61.23|60.23
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|114.28|119.9|118.5|114.88|114.29|117.19|112.68|114.22|105.68|113.45|108.24|115.44|117.5|122.25|118.19|113.93|122.81|116.14|115.23|119.46|113.43|115.71|118.35||116.7|113|105.88|105.38|106.19|100.71|103.24|99.87|103.59|101.21|96.68|101.15|98.58|105.53|108.12|106.33|107.97|107.84|109.22||103.14|105.8|98.05|100.01|97.96|95.56|94.56|90.83|89.6|86.87||86.3|86.98|84.27|84.87||85.33|84.03|85.64|86.41|86.09|87.5|88.55|88.47|88.5|88.3|87.89|87.82|89.75|89.14|88.84|86.1|85.29|84.27|82.48|82.66||81.14|82.95|80.5|76.725|77.25|75.71|74.37|74.48|72.81|69.8|71.16|69.39|71.3|70.53|69.95|64.86|61.83|60.33|59.23|59.5|57.32|58.83|59.51|60.95|61.7|62.11|62.26|62.05|63|63.51|63.98|64.69|64.68|63.29|62.6|61.12|60.4|60.6|58.21|60.65|59.45|59.65|59.36|58.23|57.79|57.25|57.89|57.32|56.15|56.34|56.47|57.2|56.46|55|55.12|55.2|55.63||60.96|61.46|65.08|61.89|61.6|63.07|62.03|63.76|64.05|63.74|62.27|63.79|65.87|66.43|66.94|67.62|65.07|66.5|64.46|65.24|63.57|63.61|64.87|64.85|65.01|64.33|64.42|63.25|62.3|63.01|60.62|63.63|64.22|63.81|63.73|62.3|62.34|62.1|62.54|61.51|62.59|63.49|62.77|62.18|63.46||61|59.68|60.45|59.06|58.38|59.98|59.97|60.84|61.27|60.95|60.38|60|58.54|57.05|56.55|55.41|59.86|59.79|59.9|60.19|58.13|57.81|55.79|55.69|56.18|54.67|56.4|55.14||54.39|55.02|56.88|55.47|54.36|52.04|54.43|51.49|52.33|54.01|53.81|51.25|50.5|48.85|47.58|46.89|49.68|54.34|50.42|51.03|51.74|50.9|52.11|48.33|50.63|53.2|52.23|50.37|52.47|49.88||49.59|51.46|47.56|46.15|42.28|43.24|43.3
00014|39320|/equities/asml-holdings|NASDAQ100|539.19|559.57|549.38|547.19|537.63|544.4|523.33|539.52|502.19|527.04|510.5|543.6|563.14|583.55|567.09|559.77|595.01|576.07|578.5|594.4|582.48|587.58|603.14||597.99|591.51|566.89|565.5|564|552.81|555.44|542.91|553.5|554.39|534.16|547.22|524.63|549|567.61|569.45|570.74|549.38|549.5||527.5|544.65|514.06|513.93|507.95|508.74|501.43|490.22|505.36|500||487.72|489.91|484.01|480.24||483.09|474.62|476.18|472.26|477.24|477.3|471.53|469.3|452.99|452.63|457.8|452.89|468.57|469.73|464.39|452.9|451|449.24|437.73|437.77||423.48|424.27|427.15|423.59|423.36|423.81|426.48|426.51|419.59|412.72|418.05|399.3|406.33|406.24|398.19|383|372.06|365.21|361.21|370.86|362.86|366.37|367.49|378.56|375.5|383|384.96|385.31|386.9|386.57|398.03|405.15|399.04|388.99|380.89|375.8|370.11|382.11|370|382.01|369.27|374|371.06|360.48|360.16|357.56|364.64|362.62|366.34|366.74|362.38|370.25|367.94|359.23|357|359.37|347.35||367.42|376.16|398.49|386.9|374.18|379.47|376.22|385.92|380.83|377.99|372.12|372.17|374.94|377.22|378.51|371.1|374.76|374.81|361.31|365.41|366.07|369.23|368.51|370.33|366.61|353.72|362.73|364.62|376.36|381.78|367.68|384.23|392.6|383.82|391.48|383.59|385.22|375.43|396.83|388.62|395.85|394.53|391.93|382.02|385.46||373.22|367.59|368.03|364.81|361.76|366.55|361.58|366.64|364.29|360.67|358.88|362.41|352.05|350.01|343.07|332.89|347.92|349.33|349.25|357.22|353.11|346.3|334.73|326.73|329.51|319.97|318.53|319.86||319.36|318.99|325.64|306.25|304.89|292.54|302.55|294.23|296.63|304.39|304.4|299.59|291.9|288.35|283.18|279.06|288.43|303.71|291.42|290.9|291.84|289.4|294.97|281.09|291.58|295.65|292.4|282.49|288.93|274.1||276.81|278.58|272.59|271.13|244.61|247.28|249.01
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|219.28|234|235.89|236.62|229.26|235.8|225.69|233.05|223.42|228.21|225.44|227.68|244.4|251.5|237.7|232.4|239.93|241.46|241.01|258.41|256.73|250.53|248.95||252.97|252.8|252.46|248.05|244.38|243.8|241|243.99|248.79|234.87|231.13|227.02|217.3|223.88|231.08|235.45|234.18|231.61|226.74||222.93|222.97|229.87|234.19|230.67|235.48|233.38|224.48|234.42|231.56||233.87|234.04|233.15|231.8||241.79|240.88|247.01|248.19|247.78|248.05|243.85|237.7|234.74|232.01|227.19|223.54|229.84|227.76|225.01|226.19|227.99|224.06|225.05|224||216.35|213.5|211.05|208.43|199.45|193.7|196.52|189.46|192.82|193|191.76|185.66|187.52|198.18|199.99|188.82|182.06|184.29|191.62|210.72|208.86|213.01|207.2|208.49|203.08|206.99|210.97|212.94|207.45|190.925|191.81|192.99|194.27|198.85|188.78|193.04|189.88|186.85|184.79|186.01|181.79|182.35|181|181.29|175.78|176.88|180.26|177.4|171.14|168.25|171.17|171.02|168.84|167.63|169.72|171.37|168.92||175.54|181.78|192.07|196.41|191.76|192.43|188.31|182.95|172.59|168.93|166.64|167.85|163.15|166.98|164.35|162.69|164.36|161.06|160.75|165.95|170.93|177.97|180.5|177.47|177.95|176.65|187.66|187.11|183.36|184.51|184.34|188.64|191.3|192.49|190.32|172.86|171.24|175.32|174.15|179.55|192|195.63|195.88|190.44|190.47||190.08|185.61|180.27|175.13|181.01|180.36|176.82|182.33|184.56|172.64|177.63|176.71|172.51|170.73|171.62|173.5|180.03|173.54|175.2|174.26|172.1|183.46|183.67|188.32|185.3|178.32|175.31|173.06||182.6|180.25|183.84|181.28|182.16|186.5|179.79|175.76|176|176.6|176.19|179.78|172.92|169.58|163.13|154.59|155.49|152.73|148.61|151.87|152.32|149.39|149.2|148.2|152.63|152.25|146.51|143.63|144.57|135.3||137.95|140.68|132.52|136.86|129.96|129.01|134.05
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|263.44|272.84|275.01|273.02|268.11|274.36|263.64|263.97|253.1|267.39|265.44|269.3|277.92|284.27|276|284.03|298.91|290.25|297.7|305.4|300.72|302.52|308.22||305.14|300.21|301.71|304.5|302.81|305.86|300.49|292.85|294.61|286.32|277.43|284.22|273.47|291.75|293.64|299.17|306.46|308.58|310.97||308.51|311.11|314.33|320.13|317.81|319.85|315.2|302.87|301.7|296.84||305.34|299.41|298.11|299.65||301.39|300.18|303.86|300.88|305|297.35|292.17|287.53|288.33|279.68|281.16|279.42|284.38|280.8|278|277.29|277.06|279.11|280.23|272.81||271.24|258.97|257.25|254.89|256.88|252.22|252.71|248.79|251|245.71|246.79|247.22|262.61|259.41|255.92|245.89|248.31|240.74|235.54|242.84|237.62|250.6|249.13|254.42|252.76|254.01|257.34|259.94|259.97|252.03|246.7|244.09|242.12|237.5|234.31|233.01|228.01|228.93|225.56|233.96|231.01|232.92|232.15|227.8|220.96|221.87|229.56|227.64|225.13|226.97|230.76|235.87|229.83|227.48|228.2|232.78|224.36||233.88|242.09|261.35|253.51|245.7|247.39|243.11|248.21|252.24|251.8|248.27|249.15|241.42|242.69|239|234.35|238.19|231.57|228.79|231.88|236.24|243.57|243.2|239.9|239.48|236.43|236.1|238.61|234.58|239.69|232.88|237.34|240.74|239.69|246.04|237.7|234.03|235.58|234.6|231.86|244.24|248.2|243.9|238.94|244.36||240.15|241.22|239.19|232.17|232.74|234.47|233.44|241.62|240.88|237.82|238.07|237.04|240.93|229|222.96|219.1|236.59|234.15|233.51|233.71|225.2|226.39|219.09|219.29|210.38|202.63|199.81|199.53||195.78|194.75|196.64|194.71|190.1|180.72|177.87|176.86|180.97|184.4|184.29|184|181.23|180.49|177.8|174.9|187.13|187.9|177.31|182.51|180.35|175.55|175.37|170.02|177.87|180.94|171|169.14|172.22|160.92||164.9|159.21|148.7|152.32|139|137.05|139.22
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|264.85|277.13|266.78|265.53|264.25|272.38|255.14|264.28|232.68|261.72|260.59|277.8|301.93|295.58|283.46|294.2|304.01|322.61|335.79|339.91|298.01|308.68|326.2||313|309.59|304.05|295.04|276.6|270.13|258.43|251.28|250.52|241.89|235.02|244.87|237.18|248.3|254.87|252.75|251.91|260.9|250.42||238.87|249|236.94|239.45|219.55|240.25|207.89|203.97|214|216.8||216.24|219.63|195.07|193.08||191.02|193.36|191.26|193.08|192.69|190.11|190.4|185.5|162.96|161.24|158.32|151.59|144.99|144.3|144.07|144.24|143.7|140.26|138.99|139.42||136|134.36|133.04|136.11|136.48|142.07|143.92|147.84|145.08|142.47|143.06|143.25|144.19|144|143.94|140.31|134.11|134.05|133.05|131.96|130.7|134.89|132.95|133.93|132.86|134.84|130.08|129.25|130.37|130.04|136.07|127.05|127.72|126.49|126.75|126.35|124.83|124.7|124.62|126.45|126.59|122.58|126.04|123.79|123.76|122.92|124.03|124.55|124.66|124.67|126.03|124.49|121.88|120.62|119.16|119.4|119.31||122.87|121.42|124.26|126.93|124.57|129|127.25|127.47|125.7|122.88|122.45|123.48|122.71|124.2|123.92|116.74|124.57|126.11|124.6|125.06|125|125.58|125.85|126.67|120.55|119.4|118|119.82|115.69|115.86|119.02|121.1|122.75|125.22|124.35|122.77|123.43|125.05|125.49|127.84|132.33|132.53|130.64|127.83|132.93||123.3|120.63|119.89|121.29|121.8|123.73|121.37|123.33|123.08|123.08|123.46|122.03|122.78|116.82|116.27|111.83|116.81|115.83|117.03|114.4|109.06|112.45|107.23|107.1|106.55|106.32|108.22|108.36||103.32|110.03|108.52|109.75|107.59|99.86|96.02|95.49|97.47|99.55|99.77|98.18|97.08|95.77|94.76|96.02|100.93|99.67|97.13|100.56|100.95|99.85|101.75|101.41|104.68|105|102.82|100.87|100.92|98.37||99|97.33|101.79|102.94|97.2|99.59|97.68
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|262.27|264.15|259.92|260.13|266.13|267.44|262.61|266.49|270.01|270.71|263.57|266.6|269.85|273.24|272.88|277.26|282.74|279.08|284.63|278.35|275.9|276.67|279.32||278.03|278.81|275|269.31|268.93|265.09|267.39|263.25|277.72|278.46|282.61|267.87|265.15|271.67|275.54|269.44|270.12|270.28|273.84||275.84|280.29|266.67|267.39|267.52|252.54|250.44|247.75|246.39|242.95||244.86|243.58|243.46|244.15||248.89|251.2|247.87|248.32|249.62|250.24|248.19|248.73|245.25|241.43|242.98|244.75|246.43|243.68|245.87|244.09|246.92|243.16|240.17|243.78||241.75|242.51|243.38|244.15|244.01|240.98|248.81|250.96|248.59|241.55|244.03|236.34|236.26||328.9|355.63|247.01|248.99|252.07|245.48|244.26|255.3|256.76|265|266.8|268.91|267.12|268.77|280.01|280.63|289.02|291.46|291.48|286.54|286.92|285.75|281.15|284.18|277.64|285.57|283.68|282.35|282.035|273.28|270.04|272.2|272.76|268.3|274.48|275.37|276.39|278.45|278.29|269.91|266.51|272.51|268.9||276|276.15|285.6|279.75|287.64|281.46|279.26|279.17|279.03|276.56|277.07|277.52|279.98|288.88|289.16|289.45|288.54|293.22|289.94|300.26|305.71|277.66|276.17|276.08|278.16|274.69|274.86|277.36|280.35|286.19|272.33|278.51|280.81|280.19|283.4|281.88|279.54|282.96|281.27|276.52|278.88|278.7|280.19|268.35|269.8||265.12|264.77|267.55|260.35|258.66|262.63|263.04|268.19|264.29|271|260.3|281.46|282.12|278.49|279.27|283.22|295.25|293.74|301.26|306.72|299.65|302.6|302.86|301.45|307.09|300.5|301.46|295.87||304.53|304.46|309.53|310.08|315.9|316.6|315.82|314.96|319.77|328.01|314.02|314.01|306.78|304.44|296.52|293.09|296.83|304.71|305.22|303.24|297.8|292.25|298.01|329.01|339.41|342.55|338.34|326.94|333.76|322.94||321.05|316.95|301.21|311.39|300.51|304.47|293.27
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|2346.95|2461.78|2396.5601|2439.5|2401.04|2362.0601|2369.3201|2366.79|2368.74|2307.1001|2219.3501|2275|2282.21|2320.5|2328.51|2273.2|2443.5|2359.3701|2350.02|2293.05|2259.79|2233.77|2184.1599||2150.5801|2159.26|2141.76|2085.28|2099.5601|2096.4199|2082.9399|2027.3|2065.53|1990.46|1944.33|2034.1|1886.09|1983.16|2018.4301|2066.24|2109.9399|2160.05|2163.04||2119.23|2182.5901|2182.4199|2196.3401|2221.27|2281.54|2239.8501|2249.8101|2188.0701|2164.0801||2227.27|2205.26|2185.3999|2137.9199||2088.3501|2100.8501|2052.8201|2068.2|2099.6499|2113.4299|2098.71|2098.05|2066.01|2089.21|2104.8701|2107.1101|2086.6499|2128.78|2125.03|2096.6299|2078.4199|2052.6699|2028.45|2052.6699||2063.8|2103.45|2019.84|1992.77|2010.97|2044.6|2081.25|2109.6101|2052.8701|1962.92|2000.02|2007.4399|2118.24|1783.75|1768.3101|1713.3199|1669.58|1604.13|1622.5|1630.26|1605.05|1697.71|1749.29|1823.55|1792.02|1702.03|1671.71|1653.02|1667.87|1702.11|1732.6|1780.97|1845|1817.89|1788.8101|1758.85|1709.71|1706.79|1710.71|1742.98|1710.6801|1672.98|1700.4|1657.77|1650.5699|1638.47|1674|1652.39|1732.28|1787.21|1806.66|1787|1784.59|1783.74|1816.59|1871.0699|1891.6||1917.74|1945.45|1948.73|1928.86|1910.45|1945.25|1893.5|1866.97|1853.8|1834.4399|1779.37|1768.7|1767.5|1778.91|1752.9|1778.87|1793|1808.1|1805.1|1768.6|1754.48|1751.8|1724.8|1675.1|1650.24|1662.13|1687.7|1707.54|1681.75|1702.8|1701.3|1695.46|1720.5|1711.7|1713.65|1732.1899|1746.8|1799.34|1696.2|1686.8|1707.4|1670.28|1661.3|1657.45|1703.8||1669.98|1658.79|1592.3|1593.2|1541.25|1615.4|1610.3|1677.1|1633.5|1626.91|1628.3|1638.2|1673.7|1650.7|1623.92|1588.37|1733.3101|1777.97|1840.9|1812.64|1742.64|1725.97|1655|1670.7|1639.42|1649|1698.7|1746.9||1631.3|1595.6801|1599.2|1547.6|1557.4|1384.3|1382.5|1366.0699|1385.92|1411|1430.83|1443.91|1378.91|1393.2|1413.3|1448.79|1480.5699|1520.53|1439.3199|1402.99|1362.77|1360|1355|1342.22|1411.63|1470.87|1407.4|1424.61|1449.42|1421.01||1420.64|1372.0601|1376.37|1356.6801|1230.6801|1260|1271.63
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|464.15|483.59|478.18|470.77|451.17|453.69|437.59|443.6|421.25|450.14|443.59|463.06|480.51|489.58|469.87|457.16|480.88|471.9|476.36|489.96|483.26|482.48|489.13||486.32|478.39|470.05|474.63|472.7|466.01|470.63|465.19|476.88|466.74|450.5|451.74|444.7|463.87|464.79|465.02|466.82|461.88|459.27||445.85|452.07|451.21|449.39|445.76|445.64|443.39|425.46|428.1|425.22||437.85|434.83|429.04|431.88||431.46|425.46|433.1|428.88|434.56|426.1|424.9|418.06|411.8|405.82|410.04|416.22|423.41|420.89|411.68|399.8|403.73|404.57|401.58|394.95||390.83|392.23|387|383.33|384.33|380.62|380.6|380.81|373.5|370.2|375.92|363.13|375.54|380.62|380.87|364.63|353.76|351.25|349.63|355.01|347.21|359.6|363.04|372.72|373.37|372.05|376.99|375.77|378.65|379.93|380.3|381.49|382.43|376.7|373.33|366.74|363.98|366.1|356.83|368.6|364.32|364.26|367.3|356.8|352.52|351.59|361.59|351.79|359.73|365.92|367.04|366.91|362.2|359.7|357.08|360.03|350.54||362.95|352.09|375.01|359.54|347.15|344.82|339.14|339.67|336.14|334|330.02|328.83|329.21|328.64|330.32|327.82|329.42|333.64|324.03|327.36|325.93|329.16|329.54|328.39|321.23|316.75|312.1|308.85|307.35|312.68|305.79|309.67|313.8|314.34|317.13|312.71|311.34|313.78|315.08|311.31|319.44|321.5|319.57|313.12|318.79||315.47|312.73|315.61|309.78|307.41|308.85|306.97|311.3|313.54|302.77|318.71|313.44|310.72|304.09|300.25|293.75|315.04|315.32|317.52|317.08|308.89|309.53|298.06|289.99|291.27|283.14|287.59|282.02||276.65|274.8|278.68|271.95|273.53|260.41|266.6|263.15|268.45|275.4|275.03|267.75|264.18|264.87|262.26|259.7|271.62|276.02|264.73|268.45|264.81|258.93|259.97|247.65|258.28|265.88|258.29|257.44|267.63|259.92||254.3|261.1|253.27|252.44|234.26|237.06|223.63
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|124.03|128.49|129.39|129.39|125.74|130.13|126.88|127.3|119.68|126.69|128.81|133.74|142.15|147.44|141.09|138.02|139.42|132.6|133.16|139.66|139.53|141.78|145.99||145.68|143.97|137.86|139.49|137.58|135.8|137.1|134.82|135.72|134.4|130.39|132.95|128.43|133.83|135.9|137.42|138.62|140.1|137.62||134.64|135.4|134.12|133.72|134.69|136.19|137.05|130.64|136.14|135.76||136.43|135.25|133.98|134.76||134|133.06|134.37|131.73|132.02|127.3|125.4|122.82|121.31|118.52|117.45|115.49|118.41|119.02|118.34|116.68|116.43|115.65|116.3|116.58||113.04|110.74|111.25|112.79|112.6|111.03|113.48|114.86|115.82|114.56|116.68|112.39|118.57|125.5|124.07|120.99|113.59|110.51|109.37|110.21|107.64|109.84|109.88|112.05|109.32|111.23|112.61|113.56|115.69|115.96|116.97|116.77|115.56|111.93|109.32|108.44|105.52|107.46|105.32|108.63|106.63|105.78|105.25|103.72|102.12|99.72|102.83|102.1|99.76|101.15|102.55|105.23|103.23|101.51|102.22|104.34|100.44||105.88|108.06|117.09|113.98|110.91|110.86|109.36|112.67|111.26|111.28|110.57|111.26|108.53|109.15|109.52|108|108.66|107.28|105.18|107.19|108.53|110.52|109.65|109.14|111.77|109.25|107.65|105.97|104.05|105.27|102.59|102.94|103.67|103.58|103.7|100.23|98.68|99.11|99.03|98.21|100.97|101.53|99.6|98.77|98.74||97.82|97.07|95.96|94.03|93.84|92.66|91.99|94.55|94.46|91.9|93.73|93.07|92.02|90.85|89.46|88.41|93.19|92.56|92.13|91.4|91.27|92.96|92.38|91.68|91.29|88.06|85.2|85.01||86.05|86.11|88.09|85.44|83.37|82.07|81.85|81|81.05|83|82.46|81.37|80.99|79.67|77.64|75.84|81.13|82|78.47|81.31|80.52|79.83|79.8|74.59|77.84|78.65|78.59|75.7|76.325|71.55||71.65|71.84|69.05|69.42|63.93|65.93|65.24
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|157.1|160.4|160.97|161.27|160.06|159.99|156.44|154.47|155.14|154.48|151.44|155.66|157.1|160.57|156.89|156.89|162.1|157.18|159.32|160.75|156.65|157.86|155.93||155.4|156.91|157.34|151.56|150.39|150.97|149.98|140.99|141.44|138.16|131.66|134.5|133.02|134.24|135.23|135.32|137.67|136.15|132.97||133.66|134.8|134.95|134.42|133.65|134.59|131.97|128.9|127.84|127.16||131.79|130|129.47|131.06||129.23|129.85|130.75|130.99|134.37|135.24|132.26|132.83|131.73|130.7|131.71|131.95|132.94|132.94|133.5|131.25|131.21|132.02|130.49|132.23||131.94|136.82|131.22|131.95|132.78|135.73|136.78|139.08|137.59|135.56|138.7|137.53|143.95|138.05|138.18|133.85|130.72|126.45|122.6|120.95|118.73|123.28|125.67|130|129.44|128.84|129.32|128.86|130.62|129.8|129.52|129.93|130.01|125.99|126.2|125.93|123.07|125.88|123.49|123.5|119.53|118.11|116.5|112.74|110.43|109.21|110.17|108.81|112.82|114.23|113.91|114.18|113.15|111.32|110.08|110.55|111.72||114.25|112.17|117.53|112.59|113.65|115.34|114.84|111.17|112.15|112.29|111.15|112.32|111.99|110.98|113.62|113.52|114.58|116.61|117.21|113|114.77|114.79|116.75|119.52|117.46|116.25|115.69|115.64|113.85|116.3|114.56|118.79|119.08|117|118.18|118.51|116.7|117.7|114.4|112.58|113.84|112.51|113.38|114.06|117.55||117.11|115.53|116.18|114|108.49|112.44|111.49|115.95|116.19|116.95|117.24|117.18|119.37|113.9|114.1|110.54|121.71|124.41|128.29|125.34|116.75|115.09|113.27|111.91|110.91|109.65|110.34|108.01||105.74|107.21|109.23|105.99|106.51|97.81|99.7|98.01|101.98|104.97|108.54|106.67|106.77|109.99|108.19|106.82|110.8|111.29|107.12|106.28|104.77|100.86|101.74|98.845|105.6|108.82|104.25|103.68|106.75|103.88||106.26|102.27|98.63|95.84|86.89|87.97|88.83
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|71.74|72.3|72.2|72.38|71.26|71.08|70.83|70.53|70.17|70.39|68.22|68.55|69.61|70.15|69.14|69.94|70.29|70.07|70.91|71.56|72.54|72.49|72.75||74.95|75.9|79|79.02|78.5|79.82|80.09|79.74|80.48|80.09|80.11|80.66|83.3|81.33|80.5|79.9|79.62|79.74|79.51||80.21|80.33|80.65|78.93|78.88|79.86|79.63|78.83|78.21|77.74||78.48|77.98|78.5|78.05||78.41|77.69|77.38|76.59|77.6|78.16|77.4|75.36|74.25|74.51|73.97|74.41|74.15|72.84|74.29|73.89|75.47|75.37|74.84|74.1||74.12|74.37|73.61|73.25|72.87|72.92|74.77|75.26|75.46|73.86|74.61|74.72|73.87|72.96|72.4|72.1|72.45|71.87|70.09|70.48|70.64|72.74|72.87|73.72|72.59|72.56|72.7|72.36|74.63|73.76|74.23|73.25|73.79|72.39|71.84|71.48|71.98|71.76|71.18|72.31|72.29|71.19|71.6|69.31|67.48|67.73|68.63|68.7|69.85|71.78|72.42|71.7|71.94|70.95|70.38|71.57|70.04||72.01|73.77|75.23|72.47|73.37|72.8|73.24|71.39|71.81|72.36|71.82|71.63|72.44|73.41|72.86|72.91|73.08|72.77|72.41|71.98|70.04|69.95|69.31|68.91|68.82|69.45|71.26|73.41|71.14|72.45|71.79|72.13|72.06|71.41|71.42|71.26|71.7|71.81|69.73|69.45|69.93|69.63|69.97|70.07|70.93||69.91|69.49|68.55|67.94|66.54|68.36|68.65|71.05|71.2|73.18|69.72|69.61|69.44|67.89|66.96|67.4|71.87|71.88|73.85|73.01|71.37|73.51|73.16|72.59|72.9|70.87|68.31|67.39||67.28|67.12|67.79|67.78|68.38|65.11|65.59|64.95|66.22|68.44|68.75|66.99|66.89|68.47|67.06|66.71|69.39|71.01|71.76|73.3|72.75|71.15|70.78|68.59|70.25|70.01|68.64|68.21|68.95|65.72||68.38|66.41|64.26|63.96|62.27|61.96|60.71
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|629.39|641.86|639.65|625|624.15|624.23|629.07|614.77|612.38|624.03|607.64|601.02|616.07|619.68|613.42|601.55|608.51|602.77|596.5|607.29|616.42|624.12|618.47||613.45|618.68|611.63|619.51|615.53|617.65|619.79|609.26|616.7|599.02|607.56|654.65|615.78|649.54|652.17|646.69|650.43|642.82|633.27||628.91|623.09|618.01|621.49|641.13|634.38|629.77|624.51|636.59|647.03||661.55|653.49|664.98|651.9||656.49|647.44|641.1|654.69|652|653.98|642.43|646.28|649.67|651.76|658.04|644.08|663.37|680.76|670.74|670.43|667.17|662.25|651.99|642.8||651.4|650.44|645.04|655.41|650.54|642.44|641.51|641.41|647.19|637.96|636.92|626.88|613.2|644.49|647.36|634.47|591.99|588.43|603.82|576|572.58|583.65|582.13|593.28|599.91|605.33|608.26|617.66|633.92|636.89|638.62|649.95|651.72|635.64|629.08|623.73|620.89|633.98|620.23|635.11|624.34|626.5|628.23|614.23|611.45|616.35|633.05|614.34|625.25|620.31|630.07|622.55|609.7|601.52|604.06|613.28|596.5||604.02|608.1|622.45|617.24|615.61|615.64|614.29|614.56|609.75|612.53|613.96|612.54|611.66|610.69|604.97|604.99|604.22|598.74|590.48|602.34|601.87|602.14|598.26|600.01|589.7|580|563.44|566.42|561.41|559.91|561.72|560.42|565.12|564.68|565.51|564.66|558.03|552.01|542.95|533.78|537.92|530.19|528.31|528.02|526.29||517.69|521.91|510.04|509.22|502.27|510.02|507.99|521.04|527.67|536.67|535.11|534.23|532.45|526.02|522.57|517.17|533.81|531.57|540.36|530.72|540.03|547.3|545.22|541.3|544|534.67|525.11|509.85||512.9|516.96|512.8|520.44|517.79|503.39|497.44|498.3|501.93|510.74|515.28|514.25|503.96|513.44|515.73|509.64|495.23|494.67|497.16|508.44|508.55|499.12|496.08|490.78|498.67|499.42|496.35|496.32|489.57|469.7||466.64|463.93|451.75|459.55|433.8|435.66|424.03
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|116.09|117.06|117.97|117.42|115.15|115.23|114.43|114.2|112.4|114.25|110.64|110.31|111.24|113.03|110.24|111.24|113.05|114.03|115.94|115.88|116.44|116.92|117.8||120.72|120.16|118.65|118.09|117.65|118.26|120.57|120.03|134.1|132.74|127.74|132.22|133.23|130.8|130.04|129.4|127.12|127.62|127.63||127.61|128.63|129.68|132.79|133.91|131.96|127.06|126.42|128.74|129.88||132.91|134.12|135.04|137.59||134.75|134.88|133.42|126.97|122.25|119.63|120.76|123.13|122.52|120.32|119.75|120.86|123.16|119.57|120.22|119.76|118.12|118.97|117.68|119.72||119.43|118.85|119.86|118.9|119.18|117.49|119.14|119.29|118.67|116.25|118|116.58|119.52|121.26|121.23|119.4|118.3|115.51|113.56|115.85|115.53|119.46|120|120.47|121|124.46|123.75|126.49|126.62|127.67|128.03|127.13|126.78|125.18|123.33|122.62|121.04|121.26|118.31|118.85|120.34|120.73|121.6|120.19|118.18|118.55|120.05|116.88|118|119.98|120.83|122.78|121|118.27|118.1|119.79|117.44||119.98|124.01|130.58|126.64|126.26|126.89|127.63|128.95|127.84|129.68|128.37|127.84|128.08|127.61|123.66|123.95|124.89|124.96|123.99|124.64|123.73|123.72|125.22|123.37|122.41|125.35|123.54|122.76|121.17|123.98|123.48|124.2|123.02|124.36|124.79|120.85|119.23|120.38|118.38|116.63|119.45|118.73|115.94|115.88|111.53||108.59|107.92|107.43|106.35|105.9|106.39|105.02|107|106.51|107.62|108.46|108.05|108.13|106.13|106.08|105.46|110.26|110.76|111.61|111.67|108.85|107.3|108.09|108.39|109.67|107.86|107.23|107.65||106.91|106.48|107.79|105.5|106.44|104.75|104.85|102.4|105.06|107.99|106.99|107.21|105.65|105.15|103.62|101.99|105.74|105.56|105.25|108.09|104.37|103.84|103.88|101.79|105.33|106.12|104.91|102.1|103.78|105||105.36|107.04|105.14|103.58|98.31|98.74|98.28
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|337.23|343.22|347.95|351.6|358.29|360.04|353.04|345.84|340.6|339.35|326.73|336.31|342.4|344.88|324.34|328.05|338.31|336.71|340.5|343.49|340.45|339.11|345.1||342.44|341.06|349|349.34|349.15|344.98|338.26|331.61|331.22|325.49|318.12|324.42|318.2|323.16|328.13|324.48|331.42|332.19|322.04||326.07|327.14|335.81|339.47|339.5|350.15|355.06|350.99|348.89|343.6||353.46|350.23|347.37|354.19||338.4|339.42|348|346.13|354.35|352|354.11|352.93|347.26|349.11|347.35|354.04|359.76|353.14|363.47|359.69|360.91|359.08|355.3|361.09||360.49|361.96|358.27|361.85|367.89|360.49|361.41|368.66|356|349.67|360.04|358.68|363.46|340.93|339.07|337.37|330.02|320.37|314.55|319.92|315.54|324.01|328.93|338.07|338.5|338.69|343.66|341.32|348.4|348.38|351.19|352.68|349|339.53|337.98|335.7|330.72|336.4|335.05|341.93|332.83|330.28|336|327.17|318.64|316.71|324.01|316.59|318.27|325.01|326.21|328.17|327.81|320.95|317.48|325.93|318.78||331.11|330.7|342.38|335.31|333.24|333.88|328.78|325.95|324.73|325.36|320.39|320.03|318.5|318.77|320.99|316.44|318.98|319.89|318.33|316.4|310.01|303.03|299.97|301.64|298.74|301.87|301.81|305.8|293.56|298.28|302.6|303.01|289.36|284.08|277.82|280.06|277.45|278.4|270.3|266.36|266.88|266.14|271.31|269.98|273.63||270.65|267.97|266.36|263.61|256.5|262.57|261.63|272.55|270.06|270.16|275.81|273.28|273.63|266.53|266.2|264|278.18|282.91|291.51|286.5|269.21|270.81|255|250.94|247.96|251.72|251.58|252.73||240.65|242.56|240.53|238.98|236.43|227.42|228.71|199.47|205.745|214.38|218.21|213.4|210.17|210.74|209.64|211.81|221.83|230.95|218.17|212.47|200.18|199.42|197.44|190.5|193.91|204.16|190.64|187.07|201.7|195.08||198.74|192.41|185.9|179.49|164.23|165.19|162.69
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|48.8|49.42|49.67|49.41|48.82|48.8|48.29|47.89|47.51|46.25|44.56|45.13|45.515|45.92|44.87|45.52|45.74|45.51|45.43|45.68|46.34|46.25|46.51||47.29|47.58|47.24|48.5|48.94|48.08|47.25|45.77|45.83|45.4|44.58|45.34|45.7|45.26|45.03|44.77|45.11|45.34|45.19||45.43|45.15|45.36|45.79|45.36|45.06|44.96|44.4|43.98|43.96||44.75|44.48|44.64|44.92||44.54|44.375|44.69|44.88|45.44|44.82|44.72|44.72|44.24|44.32|44.32|44.69|44.37|44.35|44.38|44.11|43.89|43.54|43.02|42.7||42.5|42.61|41.64|40.97|41.17|41.32|41.88|42.54|41.4|38.67|39.33|38.72|38.2|37.53|37.23|36.57|36.68|35.9|35.9|35.69|35.71|36.87|37.67|38.82|38.82|39.06|39.2|39.3|40.16|39.97|39.89|39.81|40.36|39.85|39.79|39.4|38.57|38.57|38.27|38.8|39.39|39.06|39.13|38.45|37.85|38.28|39.32|39.04|39.81|40.37|40.42|40.6|40.37|39.88|39.57|40.13|40||40.82|40.95|42.42|42.03|42.22|42.2|42.29|42.25|41.96|42.18|42.25|42.31|41.87|41.98|42.09|42.5|42.72|48.1|47.19|47.73|47.43|47.77|47.33|47.67|47.16|47.1|46.44|46.71|46.28|47.19|46.4|47.41|46.9|47.02|46.97|46.75|45.78|46.4|46.26|45.93|46.66|46.7|45.81|45.63|46.42||45.63|46.06|46.64|46.15|46.31|45.22|44.75|45.47|45.16|45.32|45.83|46.17|46.48|45.35|45.07|43.67|47.42|48.05|48.13|47.83|46.86|46.94|46.89|46.3|47.82|45.595|45.96|44.84||44.9|44.64|45.44|44.605|45.06|44.27|43.85|41.95|43.22|43.32|42.99|41.37|41.15|41.46|41.35|40.92|42.38|43.34|42.49|43.06|42.52|41.62|41.76|40.55|42.54|42.48|41.5|41.52|42.78|41.22||41.2|41.74|40.64|41.43|39.06|39.8|38.33
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|76.4|78.03|78.06|79.27|77.77|77.54|76.02|74.39|72.69|73.71|72.4|73.16|74.95|74.83|73.48|73.38|74.93|72.88|73.25|73.64|74.82|76.43|76.11||76.96|76.97|76.04|76.16|75.85|74.5|74.69|79.34|80.05|78.84|77.95|78.9|76.15|79.55|80.03|80.56|80.88|81.91|79.76||80.24|80.05|79.61|79.64|80.14|81.95|80.95|80.15|79.65|79.42||81.95|81.07|80.5|81.37||81.07|80.99|81.02|80.47|81.02|81.73|79.32|80.53|79.19|78.51|78.38|79.01|79.87|80.53|81.06|78.76|78.12|78.66|78.13|78.41||78.55|78.75|77.2|75.9|76.2|74.7|77|77.8|77.19|76.22|76.76|75.1|73.88|74.22|74.24|73.02|71.94|70.8|71.42|71.02|71.1|73.39|72.71|74.12|73.38|72.89|73.35|72.2|73.36|73.72|73.96|73.22|74.63|73.08|72.91|72.24|69.83|70.93|68.86|69.33|69.42|69|69.32|68.08|66.9|67.09|68.25|67.39|68.86|70.12|70.72|70.13|69.29|68.18|65.56|66.41|65.6||66.81|67.12|68.82|66.97|66.86|67.69|67.41|67.75|66.94|67.62|65.72|66.3|66.89|67.22|67.54|66.93|66.9|66.98|66.53|67.11|67.48|67.58|67.43|67.92|68.04|68.32|69.18|64.79|62.64|63.43|61.8|62.08|61.96|61.62|61.71|61.43|61.05|59.67|56.47|56.46|55.78|55.28|55.7|55.85|56.26||56.08|56.42|56.82|56.49|55.21|55.59|53.8|55.2|53.85|54.16|54.89|55.49|55.37|54.67|54.8|53.66|57.53|57.19|58.58|57.82|55.6|55.35|53.3|52.85|53|53.7|55.35|53.26||51.45|51.74|52.56|51.48|53.14|50.18|50.74|49.48|53.21|55.55|57.16|58.76|57.59|57.14|56.39|56.5|58.02|59.23|56.53|56.04|53.81|52.65|52.26|50.99|52.53|53.81|51.47|51.94|54.07|52.7||54.28|51.39|47.8|48.45|43.4|44.29|42.51
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|55.87|57.5|58.04|57.53|57.09|56.89|57.21|55.57|55.475|55.09|53.93|53.73|54.25|54.45|52.72|52.24|53.4|53.34|52.5|52.1|52.56|52.99|52.84||53.23|53.23|52.75|52.72|51.85|51.11|51.45|50.47|51.18|50.15|49.57|51.6|48.42|50.09|48.97|48.68|49.13|48.88|48.845||48.69|49.58|50.16|50.01|51.52|51.54|50.66|50.56|49.98|50.51||52.4|51.21|51.55|51.11||50.38|50.035|50.02|50.37|50.9|51.36|51.43|51.51|50.99|50.93|50.48|51.26|51.41|51.93|51.69|51.59|51.05|51.02|50.24|51.75||51.8|52.34|49.81|49.17|49.48|49.14|49.78|49.54|49|47.98|47.67|47.77|47.18|44.53|44.35|43.7|42.62|41.4|42.24|43.06|41.98|43.44|43.77|45.06|45.11|44.52|44.27|44.33|45.56|45.11|45.28|45.89|45.99|44.85|45.3|44.96|44.51|45.81|45.15|46.44|46.26|46.2|46.76|46.15|45.7|45.36|46.19|44.68|45.26|45.58|46.81|46.46|45.27|44.67|44.02|44.6|43.81||44.43|44.44|45.17|45.05|44.81|44.56|44.54|44.2|43.41|43.8|43.07|43.27|43.32|43.54|43.53|43.77|43.39|43.34|42.99|43.02|42.81|42.87|42.29|43.21|42.88|42.8|43.67|43.9|43.21|43.56|43.35|42.49|42.57|42.57|41.95|42.18|42.14|41.96|41.18|40.54|40.51|39.29|39.74|40.07|40.33||39.25|39.7|38.98|38.94|38.65|38.57|38.56|39.2|38.44|39.1|39.44|39.22|39.75|39.83|39.46|39.25|41.36|42.15|43.12|42.09|41.29|41.3|40.78|40.18|39.6|39.55|39.93|39.52||38.74|38.95|39.17|38.21|38.09|35.92|35.76|34.97|35.35|36.16|36.535|35.58|35.14|36.05|36.215|36.98|37.63|39|38.08|38.21|37.16|36.09|35.73|35.71|37.21|38.08|37.83|37.16|38.52|37.19||38|37.68|36.94|36.23|33.95|34.37|32.42
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|27.25|27.63|27.26|27.71|27.49|27.58|27.17|26.58|26|26.6|26.03|26.75|27.39|27.45|27.29|26.73|27.64|27.8|28.13|29.27|29.69|29.5|29.54||29.86|28.99|29.51|30.27|30.2|29.85|28.58|28.02|28.49|27.71|27.44|27.48|27.06|27.57|28.23|28.65|28.93|29.1|29.02||28.95|29.32|29.77|30.46|30.22|30.55|30.22|29.45|30.03|30.16||31.81|31.64|31.48|31.68||30.93|30.84|30.76|30.55|30.59|30.42|30.23|30.34|29.57|29.25|28.69|28.52|28.89|28.65|28.02|28.75|28.32|28.81|28.86|28.8||28.69|28.3|28.29|28.62|28.46|28.99|29.05|29.01|29.43|29.33|29.45|29.25|30.33|30.93|30.99|30.34|29.09|28.35|27.59|27.82|27.12|28.02|28|28.57|28.52|28.65|28.75|28.82|29.3|29.41|28.95|29.09|29.27|28.8|28.5|27.83|27.42|27.42|26.84|26.8|26.29|26.43|26.54|26.07|25.5|25.58|26.27|25.66|25.91|25.56|26.31|26.27|25.96|25.5|25.49|25.76|25.39||25.87|25.73|26.2|26|25.83|26.02|25.77|25.61|25.47|25.21|25.17|25.1|25.13|25.25|25.29|25|25|25|24.98|24.71|24.81|24.7|24.39|24.21|23.32|23.31|23.18|23.18|22.41|22.81|22.38|22.56|22.39|21.98|21.85|21.81|21.63|21.64|20.89|20.38|20.76|20.84|21.3|21.28|21.23||20.96|21.15|20.82|20.48|19.91|20.38|20.33|21.13|21.16|21.1|21.61|21.84|22.07|21.62|21.26|21.15|22.35|22.27|22.56|22.95|22.43|22.49|22.04|22.42|22.35|22.28|22.11|22.07||21.56|21.6|21.67|20.98|21|19.89|20.08|19.93|20.63|20.7|20.95|20.39|20.03|19.91|19.5|19.64|20.03|20.75|20.16|19.02|18.46|17.21|17.02|16.54|17.16|18.02|17.29|17.52|17.79|17.67||18.75|18|17.48|16.35|15.45|16.1|16.2
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|322.98|329.19|327.25|330.51|331.14|328.65|323.83|318.78|311.42|317.32|319.04|323.92|328.46|331.77|331|333.9|340.7|342.15|350.21|354.77|356.92|358.04|354||352.75|352.2|356.12|359.56|359.83|355.17|355.85|355.21|355.58|350.52|352.43|357.06|356.39|364.98|361.88|362.3|362.8|361.3|354.47||362.16|362.35|366.95|364.2|364.01|369.94|367.92|370.02|375.74|380.15||376.78|374.45|372.72|371.06||364.58|361.89|362.03|364.97|367|370.29|369.44|371.88|374.38|375.1|372.79|374.29|377.6|373.33|373.43|374.05|383.5|387.56|381.7701|378.4763||377.8527|374.4128|371.9669|371.3919|373.7501|372.4736|372.1715|370.0959|369.1701|366.12|363.4012|357.262|355.6834|375.816|375.397|366.5683|362.4657|355.0889|348.4917|355.5469|355.6444|363.2063|361.2476|365.0383|366.159|368.1761|368.6536|365.9738|371.8012|366.9678|368.6829|370.9631|366.8703|360.0295|355.7711|353.7539|349.2031|349.4272|345.9484|349.3103|345.9386|343.1516|340.6959|333.8356|338.1428|335.8333|335.6579|330.9025|327.3846|330.2301|334.9563|335.1317|334.167|330.4737|330.8635|337.5874|330.2106||337.7238|339.4096|349.7001|342.411|338.786|339.4779|337.5192|335.4825|335.9113|335.3461|335.8138|332.1693|340.9|340.75|339.96|336.28|335.7|336.76|332.43|340|340.91|343.31|339.97|339.79|329.32|325.53|324.82|326.14|327.57|327.6|325.78|326.11|328.3|327.74|326.51|324.79|326.27|326.7|328|322.92|326.23|325.54|316.32|316.23|311.49||305.74|304.75|303.21|301.59|296.56|300.53|298.02|301.29|300.45|299.9|299.57|299.61|301.36|297.18|298.7|300.83|307.33|305.55|307.19|312.04|310.75|306.64|307.09|308.29|308.47|309.56|306.01|304.8||302.43|301.97|304.91|304.63|302.76|299.21|299.74|302.14|304.84|310.33|305.94|305|308.89|307.92|304.49|301.92|303|307.09|304.95|308.78|310.55|305.4|309.42|301.33|312.08|317.92|321.56|310.27|314.14|299.62||300.01|305.97|303.63|305.12|288.65|291.48|286.78
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|190.21|208.03|196.31|200.55|199|205.8|194.86|199.1|179.75|183.12|192.99|210.62|222.1|223.4|216|208.66|216.6|218.39|225.83|239.2|239.25|238.56|242.42||242.1|234.8|231.35|223.72|222.36|223.53|224.01|218.12|219.64|215.01|215.8|212.49|200.93|206.8|217.49|223.52|221|226.33|221.92||219.51|225.62|226.42|233.59|232.24|223.73|221.47|208.85|211.24|200.49||211.82|210.29|205.93|212.55||221.12|223.5|224.9|210.65|203.75|185.25|179.79|174.93|173.8|175.92|179.99|166.17|177.48|170.72|167.26|161.19|141.84|147.5|153.28|150.83||149.96|149.45|147.54|145.72|143.76|137.68|137.78|131.58|132.18|137.3|130.96|123.5|126.55|141.79|138.92|136.32|126.86|124.47|123.84|127.36|131.57|133.48|133.08|135.42|134.54|135.14|142.64|144.66|145.34|145.36|147.79|152.8|145.96|143.57|142.97|144.57|145.13|144.88|139.87|142.87|137.32|136.35|137.43|136.39|133.9|138.6|142.68|138.13|131.43|128.58|131.15|131.45|128.5|126.28|129.35|128.18|125.63||125.19|129.25|142.07|143.69|125.73|118.64|117.13|117.11|113.57|111.25|112.02|112.49|108.15|107.1|105.34|101.25|100.89|98.45|98.16|97|101.75|110.3|114.75|114.96|115.48|113.2|111.91|112.92|105.73|103.6|100.03|101.46|103.71|106.6|106.72|101.43|101.06|103.15|105.61|106.21|116.65|117.46|114.55|106.42|106.39||107.27|102.95|100.29|98.1|98.79|105.71|103.7|104.27|105.02|101.08|101.61|98.69|101.04|99.02|93.12|95.04|97.22|93.9|95.43|93.93|95.98|98.1|92.25|94.84|87.81|79.5|77.99|79.35||82.22|80.6|80.97|78.55|76.1|77.14|77.14|76.57|76.15|76.23|76.7|75.49|72.44|71.59|73.43|69.21|67.66|69.28|70.13|73.6|72|68.91|68.07|66.07|68.43|64.74|63.45|61.82|60.89|58.77||58.15|60.32|59.6|59.07|57.82|56.69|54.58
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|30.8366|30.7133|30.6466|31.16|31.2833|31.2733|31.1966|30.9133|30.8433|30.5433|29.42|30.3633|30.72|30.9766|30.5166|30.73|31.1233|30.5633|30.86|30.6966|30.0066|29.9966|30.25||30.0466|29.5833|29.3933|29.49|29.0866|29.5166|29.4733|29.7733|29.88|29.0166|28.585|28.9|27.9633|28.9433|29.2933|29.2133|30.5366|31.07|30.8866||31.14|31.1633|31.5466|31.9633|31.9966|31.9466|31.3433|30.62|29.8266|29.33||30.25|30.11|29.7766|30.2133||30.0166|29.89|29.85|29.8966|30.22|30.1833|29.7|30.0733|29.64|30.1433|30|30.5766|30.5|30.6783|30.6166|30.1433|30.2266|30.2066|30.0166|30.43||30.7466|30.9716|30.6866|30.5133|30.5666|30.4433|30.8333|31|30.2|29.91|30.0133|30.4666|29.4|28.7266|29.01|28.2766|28.0733|27.2533|26.3133|25.9633|25.31|26.03|26.29|27.0966|27.2433|26.24|26.71|26.35|26.7033|27.01|26.8233|26.3966|26.52|26.16|25.9033|26.23|25.5733|25.9133|25.7166|25.62|25.89|25.8666|26.4433|26.0266|25.5266|25.5|25.9766|25.86|26.61|26.5|26.45|26.7566|26.32|25.7233|25.2733|25.5533|25.0866||25.17|25.2166|25.8933|26.0133|25.4866|25.69|25.3966|25.1366|25.2766|25.0366|24.71|24.64|24.68|24.8|25|24.75|24.67|25.01|25.05|24.69|24.31|24.09|23.81|23.59|23.45|23.78|23.41|23.97|23.37|23.86|23.78|23.84|24.42|24.14|23.85|24.05|23.69|23.55|23.11|22.88|22.51|22.62|23.03|22.84|23.42||22.95|22.75|23.25|22.83|21.97|22.74|22.5|23.14|22.87|22.66|23.16|23.3|23.45|23.38|23.19|22.76|24.43|24.55|24.78|25.03|24.68|24.89|24.06|23.62|23.86|23.75|24.53|24.05||22.84|22.6|22.79|21.99|22.13|20.67|20.99|20.78|21.39|21.97|22.04|21.31|20.88|21.26|21.25|21.67|22.08|22.72|22.28|22.14|21.27|20.49|20.3|19.83|20.33|20.92|20.21|20.3|20.85|20.52||21.33|21.17|20.38|20.42|18.92|18.95|18.28
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|84.79|87.92|88.66|90.48|89.43|91.69|89.1|90.73|88.02|91.02|89.07|92.17|97.98|99.17|99.44|98.87|101.41|101.69|103.02|104.73|102.71|103.53|101.09||103.14|102.55|99.86|100.26|100.83|102.76|100.81|97.92|98.66|95.66|93.71|91.72|87.41|90.36|94.1|92.53|91.88|91.03|89.41||88.55|88.02|90.64|90.04|92.66|97.02|96.79|93.98|92.19|89.44||92.43|90.69|89.22|90.58||88.75|89|88.56|87.21|89.64|89.48|88.09|88.55|88.4|86.93|86.8|83.35|87.04|84.35|87.01|86.16|83.3|81.93|79.92|79.55||78.14|78.33|80.27|78.97|82.66|82.3|83.59|85.01|84.1|84.17|86.88|84.88|85.96|90.33|88.78|86.12|82.94|78|79.89|83.82|87.28|95.16|104.5|102.75|98.95|96.96|98.11|99.38|101.25|99.89|98.5|100.23|98.55|96.5|96.88|98.45|93.72|95.63|96.13|103.46|103.06|100.55|100.05|100.59|95.51|96.52|99.53|97.92|97.33|96.55|98.48|99.49|98.4|95.86|97.5|100.42|97.3||99.56|103.24|111.93|105.55|106.35|104.74|106.94|106.42|107.52|105.7|106.72|107.97|108.22|109.31|110.23|106.29|108.82|106.97|102.79|105.31|110.17|109.75|112.95|110.47|110.92|108.89|107.84|106.77|104.45|105.86|105.44|105|106.54|107.25|108.09|106.11|103.31|104.48|102.58|101.06|109.91|110.12|108.78|106.47|105.8||101.84|100.05|101.35|99.55|95.77|99.52|98.58|101.72|101.58|102.34|100.48|100.8|98.25|99.69|92.56|90.68|96.29|95.12|92.16|91.12|86.21|91.47|93.94|94.67|94.58|90.46|89.91|95.45||101.31|99.84|99.99|101.14|103.61|104.43|100.76|101.8|102.7|105.34|101.38|101.09|91.63|91.07|88.13|85.38|83.8|86.37|78.38|83.76|83.11|80.51|80.16|77.1|80.82|80.85|76.57|72.92|70.17|68.31||68.82|64.5|62.68|67.33|65.19|66.59|63.7
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|204.8|213.34|211.18|220.08|210.34|225.22|212.67|213.22|192.84|204.31|210.62|219.64|232.59|238.56|226.66|225.73|239.66|243.6|243.51|265.16|260.99|254.98|264.69||263.3|256.27|255.25|255.82|248.9|250.37|246.01|236.83|239.84|230.14|232.89|234.14|225.19|235.11|244.4|255.15|253.94|255.31|256.57||249.28|250.25|255.85|262.65|240.96|244.54|239.03|223.85|228.5|222.41||222.3|225.9|228.16|229.2||244.93|244.05|251.6|248|241|247|237.08|233.7|228.33|225.49|222.59|220.97|234.82|232.52|243.22|231.01|217.7|215.71|227.88|226.87||224.15|217.2|217.17|221.59|219.7|214.32|211.91|208.13|205.7|212.62|208.55|198.31|197.6|231.69|236.77|235.01|208.43|201.56|202.25|213.65|218.25|222.185|220.17|219.82|214.8|218.12|227.8|228.41|234.6|240.45|237.1|238.21|231.86|225.6|220.39|224.05|221.2|225.92|218.27|222.26|215.24|212.93|213.24|212.36|203.85|211.52|212.13|205.02|194.86|193.39|197.01|202.02|202.95|197.94|205.95|211.79|205.63||216.26|242.01|265.16|268.8|223|215.24|214.77|214.41|205.09|204.49|210.18|214.48|208.21|209.47|207.7|199.71|199.38|193.3|191.82|198.38|204.76|215.68|226.02|227.68|226.28|216.83|213.94|209.15|196.73|196.27|190.95|198.49|203.98|201.03|201.99|196.41|191.72|192.83|196.43|190.02|210.11|212.42|206.35|197.75|190.66||190.99|178.96|172.21|171.67|177.58|168.4|163.91|166.8|168.3|161.42|162.3|161.71|163.05|162.69|150.6|148.9|148.05|141.92|146.54|139.64|140.06|147.45|147.68|147.22|139.74|127.8|126.54|128.95||133|132.85|128.77|127.22|122.92|125.88|122.01|119.07|120.26|120.65|116.56|117.7|115.49|109.35|107.08|103.52|104.75|103.4|103.94|108.25|105.07|102.19|101.79|99.33|101.8|100.35|100.68|100.53|98.43|93.97||90.63|88.37|87.97|90.15|79|84.04|92.09
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|105.25|107.7|109.04|109.3|108.61|108.57|107.83|107.59|108.07|104.08|101.81|101.88|98.95|99.23|98.2|98.88|101.13|102.98|104.88|107.9|107.76|108.32|107.65||108.375|109.09|110.25|109.82|107.07|105.645|106.14|104.94|104.02|100.86|101.66|102.87|101.56|105.7|106.37|107.88|107.79|107.54|108.05||108.34|109.97|112.47|114.18|112.43|112.97|114.75|112.97|107.13|106.94||108.04|107.8|109.1|107.93||109.03|107.62|108.98|111.52|111.88|113.05|112.85|110.04|107.68|106.55|108.29|110.86|109.46|111.95|112.51|112.12|111.63|112.39|109.24|109.9||111.73|111.35|97.61|94.97|94.55|93.65|93.82|95.61|94.95|93.19|94.32|94.97|95.87|95.53|95.1|95.25|93.65|91.12|90.32|91.91|90.58|92.82|92.53|95.47|93.84|94.84|95.41|95|95.56|96.54|95.16|96.63|95.56|93.64|91.53|90.55|88.68|89.98|90.76|91.87|91.34|89.87|90.94|89.42|88.43|86.72|86.8|85.97|88.02|88.54|89.26|88.65|88.92|90.05|90.25|91.81|89.83||91.23|92.92|94.7|93.68|96.27|94.73|96.72|104.24|102.64|102.29|100.3|98.91|99.75|99.24|100.87|98.84|97.27|99.21|96.49|97.74|96.49|95.6|95.82|95.9|94.51|93.35|93.95|95.02|95.64|95.42|95.6|96.32|97.12|96.07|97.12|95.46|96.63|95.71|94.36|92.31|91.87|91.335|90.29|90.5|89.78||93.61|93.39|92.68|93.67|92.62|93.11|90.1|89.75|90.29|88.8|90.69|89.08|91.13|89.11|87.77|89.1|91.47|92.58|93.73|92.9|93.26|94.57|96.98|96.25|97.87|97.64|87.53|85.2||81.7|81.22|79.61|79.99|78.59|75.07|75.53|74.46|76.33|77.91|78.05|76.69|75.66|76.55|77.82|77.39|79.67|80.86|80.79|80.27|74.54|74.93|77.25|77.74|79.19|81.73|80.43|78.09|79.88|76.17||77.56|79.22|76.24|76.28|70.24|70.46|72.94
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|58.9|59|57.42|57.67|55.8|56.24|55.34|56.17|53.49|53.76|53.34|54.6|56.99|58.48|56.42|56.98|59.38|61.37|61.56|61.98|62.8|63.05|62.865||63.01|62.31|62.32|62.23|63.84|62.23|61.12|58.04|57.33|58.47|56.51|56.44|58.35|59.17|57.25|56.46|56.4|56.17|56.98||55.42|55.27|55.71|56.04|53.93|54.48|53.06|53.22|52.03|51.5||50.25|50.55|50.86|50.24||50.12|51.13|51.62|51.57|53.06|53.05|53.65|52.08|49.57|49.13|49.6|49.5|49.89|50.03|50.97|50.29|51.35|50.52|50.43|51.34||50.45|50.53|49.9|48.99|49.78|48.53|48.33|48.55|48.67|46.59|47.71|46.54|48.32|50.69|49.41|47.82|48.92|47.87|47.63|49.28|53.25|53.55|53.34|53.79|52.29|52.82|54.2|54.32|55.83|55.4|56.46|57.59|55.38|55.45|52.08|50.94|49.66|51.77|51.68|52.38|52.1|52.65|54.04|52.48|51.78|50.68|50.92|50.14|48.61|48.64|50.42|51.78|52.3|52.77|52.32|53.44|51.53||52.54|53.16|55.085|53.65|54.78|54.27|56.31|58.58|58.05|58.78|58.205|57.66|57.71|57.03|57.35|56.29|56.28|55.49|54.29|54.37|55.21|55.08|56.66|56.33|56.57|55.28|54.72|54.53|56.35|57.23|55.12|55.15|56.34|56.59|58.47|58.13|58.65|58.39|59.08|58.3|59.27|59.22|58.27|57|56.17||54.36|52.96|52.45|51.31|50.89|49.4|48.77|49.8|49.16|48.29|48.44|48.43|48.12|47.89|47.66|47.94|49.25|49.75|48.72|48.82|49.36|46.45|45.98|45.2|45.54|44.23|44.15|43.36||43.45|42.47|42.71|42.4|42.5|42.11|42.03|41.58|42|42.13|42.15|41.37|40.95|40.32|39.83|39.25|39.83|39.03|39.08|39.63|39.35|37.91|38.25|37.61|37.64|37.455|37.22|36.19|35.74|34.76||33.83|33.01|31.62|31.18|29.41|29.19|28.78
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|128|130.6|131.74|130.89|130.49|131.34|130.12|130.93|127.21|132.6|131.29|133.05|136.82|137.27|133.97|135.24|137.68|141.17|142.26|145.95|147.41|145.83|145.78||147.74|147.33|144.61|146.11|142.46|141.22|138.63|140.82|148.97|145.87|143.2|143.01|146.23|146.3|146.3|146|145.97|145.6|141.43||139|138.94|136.34|139.06|141.22|141.86|140.74|136.8|141.32|139.51||143.6|142.05|140.7|140.72||141.81|141.51|139.43|141.01|142.61|139.85|141.6|140.66|137.54|135.8|134.68|133.17|132.15|130.84|128.69|128.38|129.54|127.24|127.75|124.17||121.51|120.25|121.86|121.87|120.14|116.84|118.52|118.6|120.8|119.32|119.78|118.93|116.97|119.19|128.33|125.31|120.74|119.81|119.83|123.9|125.6|126.62|126.68|126.77|126.92|127.65|127.36|129.87|131.92|131.34|132.75|132.94|130.88|127.45|125.99|125.01|124.84|130.72|129.07|132.78|130.41|130.02|132.28|131.19|129.32|128.42|131.02|128.29|125.9|125.26|126.74|128.33|126.18|126.02|127.26|128.7|124.3||130.13|132.82|139.56|138.29|139.47|140.87|141.77|143.63|142.21|142.33|141.21|143.48|141.86|142.58|140.45|140.43|141.77|139.9|135.7|140.7|143.99|146.95|146.18|146.32|142.36|141.62|138.59|135.93|134.78|136.16|135.24|135.36|138.3|139.34|141.53|138.31|138.05|138.43|138.53|135.31|140.81|138.8|135.61|134.78|134.27||133.84|135.22|132.05|130.69|130.93|130.74|130.87|130.6|129.72|130.19|129.35|128.11|125.73|126.52|121.97|122.42|124.81|121.07|119.51|118.32|117.18|117.93|122.36|122.78|122.88|121.35|117.38|116.64||119.82|117.36|119.55|118.54|117.12|118.13|117.12|116.9|116.37|117.37|116.62|116.8|115.32|119.61|116.83|113.27|114.26|112.78|111.35|116.02|116.31|114.46|114.57|113.27|115.41|115.15|118.1|113.51|112.03|109.3||105.8|106.8|106.32|106.51|102.83|102.29|97.53
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|30.448|30.6405|30.9186|30.9186|30.3695|29.9702|29.849|29.6137|29.0147|28.266|28.3587|28.1875|28.0307|28.0307|27.5244|27.7526|28.6582|29.0931|28.9505|29.5067|30.448|30.07|29.9346||30.0986|30.4765|30.8901|31.0683|31.1896|31.1468|31.1396|30.2911|30.5549|30.0059|29.6351|29.9773|29.25|30.5549|30.9115|30.3339|30.6761|30.6975|30.5335||30.9186|30.3624|30.5193|30.0059|29.849|30.0986|29.9702|30.2697|29.3142|29.357||30.1057|29.8989|29.8276|30.0986||29.8276|29.742|29.7777|29.5994|30.3553|30.4123|30.2626|30.4622|29.2785|29.3712|29.3784|29.2999|29.4639|29.3748|29.1858|29.2714|29.6422|29.414|29.2857|29.7634||30.1057|30.4836|29.6422|29.8561|30.1984|30.448|30.7118|30.9043|30.5834|30.448|31.2573|30.6548|30.8901|30.5478|30.7118|30.1057|30.284|29.2072|28.4442|28.6368|28.2161|29.3427|29.7349|30.0914|30.1128|30.0486|30.234|29.849|30.013|29.521|29.2571|29.2215|28.5084|27.9522|28.0378|26.9896|26.5047|26.2337|25.6276|25.5492|25.4993|25.1855|25.485|25.3281|24.8219|24.5865|25.1071|24.7791|25.0073|25.6205|25.8558|25.7881|25.8558|25.5492|25.5563|26.1482|25.9699||26.4477|26.5903|27.1179|25.9057|26.3193|26.412|26.305|26.5796|26.4762|26.8755|36.52|36.31|37.02|37.07|37.34|37.93|37.94|38.71|37.9|38.31|38.93|37.9|37.72|38.75|37.99|38.61|38.47|38.56|37.97|37.58|37.8|38.64|38.98|38.73|38.32|39.395|38.06|38.05|37.87|37.47|37.39|36.62|37.15|37|37.4||37.48|37.36|36.29|35.99|34.71|35.42|36.47|37.25|37.57|37.53|38.2|38.45|38.59|38.31|37.91|38.05|40|40.51|41.86|40.36|38.98|39.91|38.93|38.84|38.31|38.26|37.94|37.6||36.85|36.44|36.97|36.71|37.54|35.29|36.1|35.68|36.83|37.28|37.43|35.04|34.475|35.87|35.45|35.8|37.08|38.32|37.84|37.825|36.6|36.32|37.2|35.68|37.07|38.44|37.1|37.03|39.07|37.75||39.15|37.59|35.79|36.32|32.75|34.68|33.48
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|47.5|48.41|47.72|48.13|47.15|46.37|46.15|45.69|44.66|45.18|44.17|46.45|47.48|48.47|46.37|46.28|46.9|46.8|46.32|47.23|47.29|46.95|46.63||47.39|47.07|47.66|47.31|47.47|47.3|47.12|47|46.47|46.42|45.59|46.65|47.82|47.605|48.13|47.72|48.165|48.7|50.42||50.48|50.32|50.7|51.62|50.48|50.75|49.71|49.1|48.28|47.65||48.83|49.07|49.72|50.05||49.52|49.09|49.47|49.61|49.34|49.57|49.47|49.83|49.22|49.21|48.39|49.63|49.095|48.68|48.05|47.37|47.58|48.52|49.05|48.187||47.8002|48.5441|47.5225|46.9174|47.5919|47.2249|47.2695|48.2168|47.1455|45.9552|46.8579|46.3818|45.618|46.6|45.9652|46.2231|45.8461|44.1599|42.8803|42.7712|42.5927|43.2275|43.9417|44.636|43.7334|43.5846|44.6757|44.0706|44.8939|44.2591|44.5864|44.9832|47.2546|46.2528|45.6279|45.8362|44.7649|45.4593|44.1797|44.3979|44.7253|44.9633|45.3998|44.517|43.9218|43.8325|44.4277|43.3663|43.6838|43.902|43.902|44.3186|43.9714|43.6738|43.6044|44.8641|43.3564||45.8957|46.6397|49.2682|49.0897|48.4648|48.4449|47.9589|47.701|47.5026|47.4927|48.1474|48.2|48.02|48.07|48.24|47.99|48.01|48.14|47.39|47.93|48.45|47.94|48.055|47.53|47.46|47.04|46.91|46.55|45.37|46.22|45.74|45.77|45.84|45.54|44.84|44.2|43.5|44.02|43.4|43.38|43.03|43.1|43.02|44.06|44.22||44.04|43.01|42.84|41.92|40.99|41.67|41.34|42.23|41.98|41.585|41.99|42.06|41.81|40.71|40.06|40.64|42.49|42.86|42.88|42.66|41.7|42.06|41.19|40.66|41.26|40.38|40.54|39.72||38.68|38.71|39.09|38.56|39.07|38.92|38.68|38.34|38.82|39.74|39.05|38.18|37.85|36.63|35.85|35.7|36.22|36.74|36.96|36.845|36.03|34.92|34.84|34.14|34.92|35.93|35.43|34.56|34.54|32.27||33.62|32.49|32.01|32.18|30.48|30.65|30.61
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|122.41|123.53|124.12|124|124.13|124.11|123.86|122.5|121.5|119.69|115.55|115.8|115.68|116.68|115.37|116.29|119.07|115.6|113.36|111.36|113.05|111.07|110.2||109.99|108.48|109.42|113.45|113.4|112.22|112.24|110.2|110.02|106.5|102.69|105.25|103.22|106.21|106.71|107.28|108.95|109.14|107.67||108.2|107.98|110.24|111.2|115.05|116.79|114.43|114.18|112.36|111.92||113.86|112.88|111.87|112.67||112.63|110.64|110.52|112.49|114.81|114.7|114.17|114.68|113.63|114.82|114.83|114.58|117.99|116.93|117.13|116.05|115.52|115.79|115.18|115.53||114.98|114.88|112.1|113.07|113.02|107.97|109.95|109.71|108.85|105.7|107.36|106.8|109.1|103.07|102.16|101.19|98.95|97.29|95.47|95.77|93.52|96.61|98.38|101.18|100.88|99.36|99.53|98.74|101.22|101.81|102.71|104.76|106.68|105.11|103.39|102.42|102.36|100.82|101.65|104.25|103.05|103.59|104.07|102.13|98.28|99.35|101.09|99.61|103.5|103.8|102.26|100.59|97.17|93.06|95|96.42|94.98||99.03|100.66|103.13|99.37|99.58|100.16|99|97.94|98.24|96.22|95.63|97|100.44|102.67|102.18|99.77|99.48|97.97|98.22|99.34|103.91|102.38|98|99.65|100.54|99.79|100.45|101.36|99.9|101.15|100.63|102.19|102.44|101.61|102.07|102.6|99.38|100.74|97.54|94.36|95.98|94.82|97.1|96.81|98.11||98.25|98.5|97.62|97.01|94.92|97.43|96.61|101.96|101.29|100.05|104.03|103.15|103.32|99.94|100.34|99.85|106.67|107.39|106.88|109.55|105.75|108.84|107.82|108.87|106.77|106.19|105.35|105.24||103.93|103.58|105.8|102.48|105.05|100.02|99.32|98.86|100.27|101.73|104.78|107.32|105.49|103.83|101.54|100.25|103.06|104.73|99.78|99.18|96.29|94.61|95.4|91.76|97.24|100.63|95.73|93.66|96.85|96.97||99.22|98.37|94.62|95.86|86.19|88.75|88.01
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|42.88|42.92|44.18|42.7|42.78|41.845|41.46|40.32|42.33|41.29|39.09|39.33|37.95|34.79|33.31|33.04|34.04|34.12|34.69|33.78|32.175|31.75|31.73||32.59|32|31.78|30.73|32.69|31.42|30.42|30.28|30.51|31.88|31.18|31.9|34.38|34.93|32.09|30.16|31.04|31.02|30.01||31.49|31.27|29.96|29.77|30.33|30.09|30.94|32.01|29.445|28.81||29.12|29.09|29.02|29.14||28.31|28.11|27.27|27.72|28.16|28.54|28.45|28.58|28.78|29.32|29.11|29.24|29.255|29.68|29.84|30.32|30.6|30.14|28.84|29.16||29.3|29.48|28.53|27.83|27.71|27.66|28.16|27.18|26.635|25.64|27.46|26.85|26.25|25.95|26.61|25.63|27.04|27.4|26.52|25.57|25.31|26.185|26.41|27.08|27.46|26.57|26.05|26.02|26.86|26.93|26.93|27.23|28.94|29.19|29.56|28.97|27.92|28.71|28.08|28.02|27.83|27.77|27.84|26.7|26.2|25.91|26.77|26.78|27.96|28.63|29.34|28.61|28.66|28.14|28.19|28.2|27.69||27.66|27.35|27.88|27.44|27.86|27.815|27.57|27.15|26.9|26.98|26|25.89|25.85|25.635|25.56|25.74|25.57|24.92|24.66|24.4|24.67|24.99|24.725|26.67|26.36|25.77|25.82|25.86|25.74|25.72|26.66|26.24|25.91|25.4|24.76|25.28|26.17|26.06|25.03|24.96|25.32|24.37|25.3|25.69|26.5||26.56|26.93|26.82|26.9|25.7|26.93|27.38|28.26|28.11|28.32|29|28.07|28.31|29.29|28.29|28.06|30.14|30.81|32.48|30.85|30.53|30.77|29.3|29.54|29.17|28.93|29.65|29.03||27.8|27.62|27.81|27.57|27.47|26.06|25.77|24.52|25.355|25.67|26|25.25|24.81|24.1|24.995|25.43|25.87|28.37|27.14|26.39|24.835|24.86|24.77|25.54|26.06|26.875|25.54|25.7|26.51|25.99||25.99|26.3|25.49|25.06|22.3|22.67|22.34
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|40.4|40.45|41.44|40.1|40|39.41|38.96|38.24|40.02|39.04|36.71|37.09|36.05|33.39|31.93|31.75|32.74|32.87|33.39|32.37|31.06|30.66|30.65||31.45|30.75|30.51|29.69|31.55|30.31|29.33|29.15|29.55|30.65|29.89|30.62|32.47|33.4|30.68|29.17|29.85|29.94|29.17||30.39|30.34|29.31|29.18|29.7|29.62|30.23|31.46|29.015|28.41||28.88|28.7|28.785|28.88||28|27.75|26.98|27.39|27.79|28.16|28.11|28.21|28.34|28.72|28.685|28.73|28.895|29.31|29.255|29.77|30.05|29.7|28.38|28.73||28.96|29.21|28.04|27.44|27.27|27.13|27.65|26.75|26.21|25.45|27.15|26.7|26.19|25.605|26.37|25.43|26.7|26.89|26.14|25.39|25.02|25.995|26.18|26.935|27.41|26.75|26.18|26.25|27.12|27.2|27.13|27.47|29.13|29.2|29.63|29.11|28.12|28.89|28.17|28.21|27.97|27.82|27.9|26.78|26.22|25.98|26.95|26.89|28|28.77|29.46|28.64|28.7|28.14|28.15|28.29|27.84||27.76|27.51|27.99|27.49|27.8|27.92|27.64|27.15|26.96|27.05|26.01|25.92|25.92|25.735|25.71|25.82|25.69|25.21|24.94|24.68|24.89|25.16|24.85|26.71|26.25|25.77|25.88|25.92|25.71|25.69|26.49|26.13|25.87|25.35|24.82|25.26|26.395|26.25|25.13|25.05|25.39|24.46|25.39|25.77|26.53||26.55|26.915|26.84|26.79|25.75|26.75|27.01|27.81|27.6|27.82|28.66|27.76|28.02|28.86|27.95|27.62|29.73|30.33|31.68|30.25|29.95|30.22|28.87|29.14|28.78|28.66|29.3|28.59||27.37|27.23|27.37|26.94|26.855|25.5|25.12|24.06|24.89|25.45|25.73|25.01|24.61|23.85|24.63|25.02|25.56|27.95|26.97|26.01|24.52|24.45|24.59|25.05|25.69|26.23|25.13|25.17|26.01|25.4||25.64|25.82|24.97|24.45|21.59|21.84|21.565
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|64.08|64.42|64.01|63.07|61.56|63.09|63.91|64.33|64.75|64.62|63.23|62.75|63.01|62.46|61.4|62.79|63.71|63.68|64.11|64.37|65.23|65.1|64.8||66.89|66.92|67.29|67.3|67.97|68.46|65.83|64.52|65.13|65.1|65.6|64.68|65.48|66.7|68.16|66.94|66.98|67.99|67.07||63.33|62.4|61.54|62.08|62.51|63.04|62.52|61.95|60|60.11||58.26|56.65|56.83|56.89||57.07|57.38|57|58.54|59.08|59.07|58.94|59.43|59.84|60.76|60.45|60.82|61.17|60.83|61.56|60.86|61.13|61.12|60.67|60.03||59.5|60.25|59.89|60.11|60.63|60.9|60.97|61.09|60.585|59.98|60.1|60.62|59.05|59.07|59.63|59.87|58.83|58.53|58.15|58.53|58.72|60.01|59.96|60.79|60.67|60.21|60.55|60.57|62|62.96|64.05|64.49|64.55|63.84|63.32|62.84|62.52|63.6|62.17|63.32|63.19|62.1|62.85|62.25|62.25|63.09|63.4|64.21|65.05|65.04|65.65|66.2|66.34|65.58|63.77|64.51|64.14||66.01|65.91|66.79|65.83|66.75|65.26|65.55|65.6|66.05|66.08|66.5|66.05|65.7|69.06|69.15|68.5|68.18|68.84|68.1|68.51|69.35|68.81|69|70.88|71.73|69.53|72.33|73.01|73.73|74.54|73.64|75.56|76.25|76.78|78.08|77.51|76.64|76.65|77.19|76.68|76.32|74.71|75.61|76.42|76.76||76.35|76.06|76.94|74.56|74.57|75.49|75.93|75.05|75.67|77.47|74.04|73.76|74.62|73.97|73.2|72.84|77.07|77.59|76.97|76.75|77.54|74.4|73.26|75.16|77.83|75.32|74.9|73.18||73.34|73.5|73.89|72.34|74.76|76.26|77.23|77.06|77.95|80.8|77.49|77.61|77.47|79.14|80.25|79.95|84|83.14|78.67|79.9|79.64|77.78|81.31|78.53|81.26|83.99|76.54|74.63|77.75|75.28||73.51|74.99|74.67|77.73|78.21|76.98|72.51
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|215.02|213.03|211.81|216.2|214.38|212.5|212.91|207.61|207.7|206.58|202.94|207.01|206.58|206.22|202.35|204.79|211.03|205.04|203.62|203.56|203.52|201.9|203.44||203.57|202.18|202.16|202.02|203.86|202.92|200.59|199.14|200.12|195.56|195.37|202.84|199.38|201.06|201.87|202.25|205.23|208.08|206.76||205.97|208.61|207.02|208.88|208.36|210.03|212.61|212.26|208.46|207.95||212.7|210.95|209.13|209.94||209.53|209.99|207.94|210.66|210.04|211.94|210.31|214.17|211.85|214.63|211.97|212.24|212.07|211.1|212.68|208.22|208|206.2|203.92|209.41||207.68|207.89|204.58|202|202.72|201.11|205.33|208.59|201.54|197.24|199.29|201.98|196.99|184.27|183.28|178.91|179.21|173.61|164.95|164.6|161.16|166.75|170.17|175.54|176.85|172.87|173.26|171.59|174.86|172.61|173.47|171.55|175.36|174.38|173.78|171.55|166.89|168.72|165.61|163.68|164.61|164.51|164.64|161.49|158.76|158.79|162.68|161.37|168.7|170.34|170|168.3|168.47|166.45|164.27|165.75|164.27||166.69|166.3|172.47|167.97|165.55|168.38|165.99|165.31|164.53|159.37|157.5|156.17|156.85|157.38|158.76|160.28|158.98|160.07|160.28|159.43|155.11|152.58|150.82|147.33|148.53|149.37|149.16|154.58|152.01|150.76|149.43|153.73|154.61|154.76|153.39|155|153.08|151.93|148.1|143.49|142.45|141.37|145.59|144.97|147.22||145.02|144.11|144.59|143.24|138.21|142.46|138.35|144.86|144.94|145.37|148.23|148.34|149.11|146.63|144.51|143.44|154.12|158.1|162.92|161.37|155.91|153.35|148.35|146.18|145.85|147.56|148.59|144.94||139.18|137.69|136.03|131.95|136.04|125.41|127.05|122.97|127.59|134.28|136.91|132.79|133.04|134.87|135.2|137.25|141.9|146.16|142.76|139.88|135.52|134.68|133.03|132|135.7|138.32|132.33|134.84|140.59|137.94||143.43|139.25|135.24|134|127.45|132.81|129.71
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|484.47|504.9|506.92|512.76|497.75|502.94|488.78|493.57|482.6|499.7|485.85|498.02|529.47|538.17|520.17|518.28|532.88|525.22|536.91|544.13|551.79|540.35|538.16||544.08|528.47|516.54|505.05|495.76|502.64|494|485.36|506.65|492.42|478.68|482.27|465.18|478.1|489.21|492.86|496.44|495.04|484.93||489.46|488.9|497.58|496.73|506.55|513.2|495.19|483.6|497.26|491.77||499.87|496.96|494.07|494.7||497.14|493.68|499.15|489.68|485.52|477.8|467.58|464.96|458.17|456.23|454.27|449.88|460.69|459.36|457.15|460.07|462.59|467.86|460.98|454.23||446.48|446.83|459.79|464.29|457.19|444.06|455.85|455.37|453.64|449.22|455.06|441.23|436.45|478.1|467.97|469.36|444.1|431.05|424.82|441.8|422.89|443.16|428.96|429.66|423.59|419.73|420.09|419.27|423.75|422.72|420.51|421.42|419.39|400.65|393.51|386.23|384.31|392.37|383.85|394.78|393.11|385.06|386.37|377.83|365.47|363.87|368.32|364.7|354.76|354.2|362.36|369.24|365.56|364.82|367.76|374.16|364.19||370.66|381.28|406.31|398.49|391.06|383.98|386.28|386.02|383.93|380.62|383.46|383.33|381.5|386.65|384.39|379.4|385.25|384.83|374.03|377.19|381.76|389.78|395.71|390.25|391.99|397.75|374.1|366.91|361.65|366.67|359.23|360.84|365.23|363.32|361|349.85|339.2|340.74|338.47|335.14|338.25|341.17|336.12|337.3|339.47||334.76|334.54|330.16|327.9|324.86|327.39|319.38|327.69|325.29|314.67|313.02|316.21|312.49|309.22|302.83|298.81|321.89|303|309.67|311.71|310.08|318.03|316.48|312.19|308.88|306.13|300.92|290.84||294.72|292.66|295.54|294.84|295.93|294.38|294.99|285.99|289.15|299.45|287.9|294.26|283.59|282.08|273.76|270.75|277.6|272.74|264.25|275.85|271.8|268.41|268.12|259.23|267.34|265.16|261.12|257.82|263.01|254.39||258.58|254.73|251.74|254.43|234.55|239.7|230.66
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|409.19|420.12|419.53|420.32|405.12|412.89|399.45|400.86|383.62|398.85|399.61|416.41|441.01|446.5|439.41|445.86|461.05|464.54|470.56|486.26|485.79|494.24|492.55||504.76|451.22|450|453|451.06|428.91|428.64|420.2|440.25|443.38|426.44|438.22|432.08|420.55|421|406.25|404.87|403.54|390.21||376.35|371.04|362|361.28|372.48|379.61|382.41|376.55|374.9|367.76||370|364.09|366.11|366.78||367.29|366.52|370.96|362.63|366.06|361.3|353.32|352.62|347.11|342.01|343.71|337.76|342.72|342.82|350.66|346|340.82|334.34|322.09|317.03||303.98|305.63|301.85|300.8|299|295.23|297.95|296.73|308.86|304.31|302.35|301.56|305.69|308.16|311.72|311.33|296.63|292.88|292.7|314.9|309.69|321.74|319.06|323.55|325.92|317.85|320.44|321.26|326.31|323.78|330.12|345.14|352.32|339.04|333.78|324.34|317.28|316.17|308.43|309.61|309.08|305.5|305.46|299.89|286.31|273|268.51|270.13|295.5|298.02|322.47|352.19|353.65|349.93|346.11|347|340.95||342.39|346.52|364.53|347.84|357.22|354|351.11|353.56|350.95|348.87|353.07|354.6|353.35|356.07|354.13|347.56|353.53|344.14|341.21|353.35|355.66|399.33|400.74|393.68|397.86|382.16|382.78|385.28|385.42|393.04|382.25|386.45|391.71|389.84|398.62|383.64|375.88|382.33|376.25|369.13|370.25|372.6|369.87|372.12|379.39||373.1|368.55|370.35|362.31|360.08|366.25|358.94|367|360.48|368.77|362.92|360.66|355.04|348.43|341.61|336.92|359.05|357.78|358.81|354.11|358.4|358.32|366.05|365.41|363.05|373.01|363.82|354.41||354.7|349.42|357.73|342.55|344.14|335|322.99|323.39|321.55|320.31|309.87|313.36|315.04|310.25|308.2|305.88|319.03|317.45|313.79|314.58|309.07|312.71|311.56|310.4|322.88|316.36|303.5|294.29|297.88|289.45||287.62|280.99|280.64|278.01|263.5|272.99|256.46
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|78.25|80.2|80.28|80.65|79.01|79.48|78.35|79.11|77.84|80.26|77.5|76.02|78.56|79.63|78.66|78.45|80.61|79.02|79.92|80.54|81.55|83.77|82.13||84.325|84.99|85.17|89.46|93.62|90.24|90.91|90.97|93.05|90.92|89.75|91.27|93|99.39|100.5|97.89|93.9|96.37|93.96||90.56|92.04|92.74|94.31|93.32|93.83|90.05|84.31|85.87|86.45||86.98|86.86|85.87|86.34||87.37|87.93|87.99|86.97|88.34|88.28|86.23|86.27|86.81|81.3|82.05|80.96|82.85|83.06|83.14|82.9|82.27|85.42|84.54|83.25||81.16|80.74|81.39|81.93|81.69|82.74|82.98|84.35|82.53|82.32|82.76|83.07|81.28|83.15|84.65|91.21|84.95|84.44|86.64|87.02|86.99|88.35|90.44|89.69|90.49|88.6|89.31|87.76|90.63|90.53|93.35|97.08|97.7|95.74|92.78|90.45|88.6|92.3|88.75|92.43|89.74|87.43|90.36|86.55|85.07|85.97|86.93|85.39|86.79|90.42|89.94|91.43|93.15|88|88.26|91.51|89.73||90.49|91.57|95.44|92.97|96.35|93.9|94.3|93.75|95.31|94.04|94.11|95.53|96.27|97.56|97.48|94.87|95.56|94.22|92.98|94.32|96.93|97.25|97.62|99.95|101.79|98.76|100.51|98.04|100.61|102.09|99.42|101.68|105.37|106.65|109.69|104.11|101.58|104.25|103.02|100.56|104.76|107.87|108.27|108.65|107.79||106.47|102.65|103.97|102.48|101.43|105.95|104.33|106.52|108.93|105.4|97.36|96.28|95.53|93.51|92.07|90.81|93.04|93|94.58|93.51|93.8|98.83|100.9|101.75|101.91|100.55|98.22|98.68||99.37|98.68|98.32|94.92|96.46|96.12|94.83|96.45|96.74|99.33|95.92|96.47|96.08|98.82|100.99|97.3|97.66|95.96|97.67|102.98|103.48|101.9|100.97|99.46|101.19|100|95.66|90.95|91.28|88.01||86.81|87.75|86.66|85.11|78.59|77.07|74.18
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|63.725|65.78|64.78|63.79|62.9|63.31|62.25|62.67|59.85|60.74|58.33|59.9|61.24|62.88|60.78|60.4|63.19|61.12|60.71|63.01|61.61|61.85|62.47||61.81|60.66|58.86|58.78|59.16|58.18|58.79|57.68|58|56.69|55.51|56.065|53.59|55.21|55.44|56.66|62.46|58.67|57.99||57.58|59.25|56.95|53.24|51.54|51.65|52.19|51.1|50.61|49.67||49.82|48.75|49.39|47.07||47.07|46.57|46.17|46.36|47.46|50.65|51.12|50.665|50.47|49.73|50.26|50.07|50.69|50.2|51.985|50.99|49.9|49.56|48.35|47.45||47.05|47.01|46.06|45.39|45.62|45.06|45.53|46.19|45.46|44.95|46.35|45.44|45.6|45.39|45.68|45.7|44.85|44.46|44.28|44.11|44.25|45.64|46.72|48.2|53.9|53.5|53.43|54.58|54.16|53.85|53.55|53.83|53.88|52.82|53.37|52.67|51.37|51.69|51.01|52.24|51.78|51.19|51.43|49.94|49.16|48.82|49.95|49.72|49.89|50.32|50.37|50|49.41|49.28|48.96|49.62|48.91||50.08|50.39|52.25|50.79|50.95|50.43|49.4|49.55|49.43|49.14|49.28|49.17|48.33|48.65|48.93|48.89|48.56|49.19|48.19|49.22|48.03|48.57|48.92|49.13|48.3|47.73|47.99|48.07|49.24|49.57|50.59|60.4|61.05|60.7|61.15|60|59.14|59.03|58.98|58.58|59.53|58.42|58.61|58.31|59.54||59.13|58.81|59.83|58.27|57.5|58.51|59.09|59.92|60.09|59.62|60.08|60.49|60.4|60.1|59.33|59.7|63.87|63.04|63.67|64.34|62.97|61.93|62.12|61.86|62.93|61.7|63.56|62.34||62.255|61.98|63.1|60.29|59.92|58.28|59.08|57.74|58.39|60.13|59.67|59.17|59.18|58.75|57.99|57.47|59.98|61.8|58.75|59.47|59.26|59.04|60.1|56.36|59.18|60.36|60.79|58.87|60.66|58.7||57.14|58.98|58.4|58.43|54.13|54.35|51.88
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|373.97|391.72|395.42|396.84|395.95|399.17|382.82|384.58|370.42|382.21|376.33|388.71|401.75|406.41|390.14|387.98|413.18|399.09|401.55|411.35|415.39|415.81|422.26||413.99|408.82|397.29|391.55|389.74|389.38|392.73|380.15|384.11|373.58|361.23|369.95|363.11|374.8|374.43|374.85|381.75|389.46|384.95||371.01|365.51|364.96|365.67|372.34|374.46|368.63|361|368.87|371.7||379.85|375.55|378.33|381.12||381.16|376.92|379.97|375.93|380.11|380.32|369.26|360.43|365.51|364.32|362.5|364.18|372.59|372.19|368.6|363.7|355.49|356.82|352.02|354.24||350.47|345.2|343.33|347.69|361.44|354.74|358.75|357.06|356.95|349.51|352.4|342.26|360.14|352.26|350.96|343|324.73|316.42|314.68|325.61|318.51|330.27|328.09|334.42|331.82|332.79|334.51|335.27|341.15|341.97|345.3|349.59|350.93|341.81|334.99|334.91|325.38|331.36|321.89|332.34|326.21|323.64|325.55|318.5|308.59|304.93|317.28|307.7|300.13|307.23|313.38|322.47|318.31|315|320.39|328.21|320.82||333.11|339.63|354.18|347.18|345.39|346.11|345|342.34|336.42|333.12|322.23|320.06|310.55|308.9|308.01|305.54|306.71|304.75|299.2|304.18|309.43|312.23|310.95|310.64|311.7|306.37|303.94|302.18|296.8|296.14|288.68|291.55|296.44|297.88|298.72|289.27|285.7|289.97|285.37|297.64|307.55|307.91|310.38|307.93|309.65||305.3|302.58|296.19|287.92|286.52|288.75|286.13|293.83|294.12|286.32|287.23|286.49|288.58|283.14|280.68|277.87|295.87|291.25|293.05|288.11|282.92|290.1|287.18|289.95|290.32|283.87|281.21|282.2||287.61|290|290.49|286.75|290.37|284.39|280.27|277.16|281.68|287.84|280.36|280.8|275.87|274.48|267.78|261.13|269.81|273.43|266.31|271.83|263.66|258.06|263.85|249.15|264|265.36|257.44|251.96|261.32|250.09||252.1|245.93|239.76|240.12|218.39|225.22|218.12
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|233.1064|241.5464|242.2098|245.0198|244.6631|243.9998|239.9364|234.2664|228.2998|237.7898|236.3898|242.3831|249.9998|253.0697|245.5998|247.2631|252.9031|248.2364|247.1331|250.0498|255.8431|260.0197|263.9831||269.2697|266.2764|262.6964|259.7831|256.6631|254.0831|252.3497|248.4664|252.6131|248.7031|249.2131|255.1197|252.9097|256.5497|250.6697|248.0264|266.2231|266.1897|259.4697||259.4731|265.7131|270.4831|262.8097|271.2164|272.9164|269.4031|264.2631|268.3497|266.6664||272.6997|271.7664|271.3564|268.3864||268.9997|269.8831|271.7497|263.0897|263.0297|259.9264|255.3531|256.1631|254.9297|253.3331|252.6897|251.1697|255.1164|254.7964|260.1131|252.9064|250.4264|244.5498|242.0164|243.2731||242.1231|241.6131|239.6831|243.5798|244.6498|244.4598|249.7164|252.7297|251.1264|246.9231|245.8498|249.8331|257.8164|244.6231|242.7598|236.5498|227.3331|225.3264|222.3598|228.7598|229.2664|240.2998|237.2564|245.1598|244.3131|242.8264|244.3331|245.3731|250.8931|246.9998|250.3598|251.7831|251.8898|246.0631|241.0064|240.0931|233.0064|235.8998|232.0931|236.8398|236.5131|230.9764|231.0531|224.5764|219.1765|219.1364|222.0064|213.9831|218.5231|226.9564|230.4631|238.5231|238.7798|234.1798|235.1998|239.8264|231.3898||245.0931|247.2031|255.0364|247.1898|243.6131|242.3364|236.4631|233.3298|233.1664|231.9131|231.2931|231.0164|230.4698|230.7964|231.3331|228.1731|230.1864|227.6964|224.9998|227.6664|228.6164|230.4164|230.9631|227.8331|229.6464|228.4798|229.1298|231.9298|226.5631|228.4498|225.1098|228.8498|227.1131|219.3831|222.5131|216.9131|201.4165|202.5998|195.1131|190.4298|191.9565|191.4898|193.6531|191.7798|194.8798||193.4931|191.8465|189.9431|184.5898|183.2832|185.0365|184.9865|196.1731|196.3198|195.8431|195.1798|192.8298|191.6898|190.4265|186.1365|182.6098|195.1265|194.8398|197.5665|197.5865|188.0831|191.4865|193.2698|191.5298|193.3431|190.7965|188.2431|187.0298||187.5998|181.9832|184.1031|176.9998|179.4698|173.4698|172.4232|169.6432|174.2865|179.6998|179.2565|178.6465|170.6165|170.9532|167.3298|166.2865|170.2932|173.2398|167.8165|172.3665|171.6432|171.0732|170.7098|165.5432|172.7765|175.4432|170.1465|170.3332|169.3132|164.8432||167.9298|170.1665|163.3298|166.7465|154.1565|155.9065|152.7532
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|81.8353|83.2691|83.6495|83.035|81.9524|87.7949|87.1317|87.3268|83.2594|88.3899|88.5362|91.3161|94.0082|95.6078|91.56|91.0625|93.9984|97.0221|95.2567|103.4792|102.8355|104.2498|100.8847||96.8661|96.5637|96.3394|94.6812|92.2427|94.2618|92.3012|93.1498|93.0718|89.0239|86.5074|89.1605|87.873|94.5837|95.959|92.5744|92.7597|92.9645|88.9069||85.6101|87.0439|88.2144|86.3611|88.1558|89.2873|85.7564|86.01|93.1498|84.2055||85.7369|87.317|84.0202|79.6017||82.4108|83.3569|80.7526|78.6555|79.5236|80.6746|79.7577|77.5436|77.9923|80.577|79.6992|79.8065|79.9918|81.4354|83.0936|84.1665|82.3035|83.2594|83.2496|87.2097||86.0587|87.6096|85.4052|85.5808|83.9226|84.1275|84.8298|83.1618|89.814|84.2543|80.8014|78.1093|82.7717|90.2139|89.3361|87.1122|80.6551|80.2942|79.5139|80.9965|78.1093|80.9672|79.4066|79.3383|79.309|80.5966|80.538|78.6263|79.5139|78.2751|79.1042|80.577|82.245|77.8264|76.2268|76.1975|74.8027|74.5199|74.2273|76.6365|75.7001|73.3104|74.2273|72.8324|70.9304|72.7544|73.1543|73.2811|72.6666|72.5398|73.2421|75.1051|74.7052|72.3545|72.6959|75.2904|74.3443||78.0313|77.0949|81.1623|80.46|76.7048|77.9923|77.3485|80.38|78.97|76.18|74.98|73.94|72.56|70.32|66.98|62.06|62.54|62.9|61.18|61.49|62.06|64.91|65.52|64.57|64.53|63.79|62.29|62.59|61.49|62.78|60.88|60.52|61.84|62.61|63.4|62.13|61.71|62.55|62.13|62.3|65.61|67.36|65.38|61.67|63.24||61.39|60|60.18|59.58|59.65|60.51|59.84|59.92|59.09|58.64|60.79|62.01|60.98|59.51|57.99|57.24|60.7|58.82|59.17|59.04|56.52|56.73|55.62|54.73|54.33|51.02|52.16|52.6||49.9|52.57|54.31|54.26|55.53|50.85|48.96|47.81|47.03|46.72|46.78|44.76|43.3|43.12|42.25|41.38|43.1|44.34|43.58|45.58|45.05|44.94|44.99|43.24|45.2|46.15|47.5|44.6|43.86|42.78||42.16|41.17|41.99|41.56|39.89|40.08|40.91
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|33.89|34.1|34.085|33.58|33.37|33.3|33.56|33.09|32.47|31.53|30.88|30.62|30.775|30.89|30.52|30.86|31.46|31.79|31.68|31.24|31.74|31.66|31.42||31.77|31.91|32.03|32.4|32.105|32.53|32.3|31.92|31.99|31.92|31.8|32.42|33.2|32.63|32.03|31.47|31.54|31.95|31.82||31.86|31.54|31.66|31.36|31.36|32|31.8|31.76|31.635|31.59||32|31.82|32|31.99||31.88|31.61|31.07|30.77|30.93|31.125|30.64|30.19|30.35|30.36|30.18|30.26|30.17|30.71|30.53|30.1|30.08|30.45|30.45|30.76||30.33|29.89|29.83|29.835|29.76|29.51|29.19|29.45|29.3|29.05|29.4|28.38|27.73|28.66|28.8|28.23|27.8|27.04|26.9|27.19|27.73|28.6|28.44|29.21|29.55|29.16|29.23|29.2|29.76|29.44|29.67|29.83|29.8|29.25|28.7|28.6|28.03|27.665|28.09|28.01|27.6|27.11|27.84|27.875|27.26|27.19|27.85|27.865|28.05|28.31|28.43|28.8|28.81|28.83|28.53|29.52|28.86||29.54|29.8|30.4|29.95|29.83|30.07|29.93|29.8|29.3|29.16|28.93|29.19|29.34|29.1|29.75|29.89|30.16|30.11|29.57|29.76|29.63|29.83|29.93|29.95|29.92|30.59|30.77|31.26|30.89|30.96|30.34|30.27|30.3|29.88|29.77|29.78|29.56|29.42|29.34|28.92|29.2|29|28.61|29.12|28.56||28.53|28.67|28.4|28.3|28.22|28.4|28.4|29.03|29.19|28.71|29.06|28.74|28.64|28.58|28.12|28.34|28.5|28.33|28.43|28.69|28.42|28.47|28.06|28.36|27.92|27.78|27.77|26.93||27.16|26.88|27.69|27.22|26.96|26.3|26.37|26.42|26.59|26.93|26.34|26.36|26.72|26.26|26.02|25.9|26.46|26.69|27.11|25.86|26.29|26.17|26.54|25.65|26.02|26.15|26.81|26.84|27.49|26.33||26.86|26.61|25.91|24.59|23.8|23.86|23.66
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|288.74|305.39|301.95|298.96|294.27|296.36|283.45|294.1|274.04|295.87|287.62|303.81|309.82|325.99|311.23|304.79|328.43|318.78|316.16|330.67|325.16|330.3|337.18||331.81|324.48|297.61|298.31|302.26|288.03|294.23|286.3|298.78|292.62|280.07|291.1|284.44|303.55|308.9|305.01|305.2|304.33|314.08||304.13|303.88|290.1|290.99|289.11|283.18|278.19|265.21|265.79|260.33||258.91|260.15|254.36|257.58||259.08|252.79|257.59|260.77|262.15|259.68|260.55|261.01|260.13|257.63|255.98|256.49|266.94|266.7|263.7|257.39|256.32|256.66|251.97|254.13||248.95|250.17|250.24|242.57|243.75|240.34|241.84|241.78|236.1|233.26|233.51|223.73|232.32|231.68|228.1|220.53|210.88|202.23|197.18|201.95|190.55|198.59|198.94|203.17|203.31|206.3|205.72|206.81|208.4|213.09|216|219.94|214.55|211.04|206.69|202.9|199.83|199.95|191.96|198.98|193.74|193.33|193.25|187.91|184.54|180.79|183.3|181.1|178.96|180.49|180.81|180.76|178.08|171.94|173.13|174.46|174.47||193.37|201.41|215.54|207.95|205.14|208.61|204.45|212.23|210.28|208.36|203.97|206.85|210.54|211.76|216.63|211.51|209.96|208|200.54|203.09|202.85|203.59|203.99|204.9|207.65|199.83|197.9|195.13|192.47|197.07|188.21|203.92|205.94|203.51|203.01|197.2|196.04|196.04|200.93|199.57|202.26|203.59|204.51|202.69|203.59||196.51|193.15|194.48|191.73|189.57|192.35|188.62|193.21|191.86|193.1|193.74|193.89|192.99|187.75|184.69|180.58|192.77|191.03|191.87|192.48|186.29|186.05|177.29|175.96|175.96|174.61|176.73|176.64||173|172.43|177.92|172.52|172.31|167.43|176.75|164.07|165.57|168.78|171.5|163.84|163.81|155.63|151.995|150.27|164.09|175.89|166.27|166.06|164.92|159.45|158.68|148.59|156.3|161.21|156.65|153.22|161.73|152.09||150.12|152.37|147.27|148.5|127.94|132.44|131.61
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|38.94|39.08|38.74|38.53|38.11|38.47|39.51|39.13|38.67|37.85|37.21|37.98|37.32|37.09|36.38|37.27|37.6|37.12|37.23|37.48|38.96|37.02|35.36||35.39|35.54|33.89|33.71|33.91|33.8|32.92|33.01|33.16|33.25|33.51|33.96|34.74|34.39|33.75|32.91|32.78|32.86|32.36||31.99|32.08|32.01|32.18|32.85|33.62|33.695|33.94|33.57|34.23||34.66|34.67|34.9|35.21||34.98|34.8|34.39|34.57|34.77|34.62|34.43|34.33|34.42|34.07|34.1|34.22|34.34|33.6|34.12|33.45|32.78|33.14|32.94|32.84||32.54|33.83|32.6|32.26|31.88|31.63|31.59|32.15|31.61|31.1|31.35|30.48|30.62|31.54|31.7|31.82|31.78|31.67|30.59|30.04|29.22|30.68|30.58|31.37|31.23|31.44|31.99|31.75|32.16|32.3|32.15|32.41|31.65|31.11|31.22|30.84|30.67|31|30.47|30.37|29.95|29.59|29.83|29.13|28.84|28.77|29.23|29.65|29.74|30.64|31.36|31.97|31.87|31.71|31.51|31.65|31.76||33.47|33.55|34.71|34.14|35.04|34.88|34.76|35.31|35.37|35.09|34.56|34.85|35.43|35.66|35.93|35.59|35.57|35.33|34.63|34.79|35.41|35.28|34.78|35.08|34.79|34.38|34.39|35.57|35.25|34.84|34.68|34.86|34.9|34.53|34.12|35.01|34.4|33.15|33.31|32.51|32.28|31.37|31.86|32.05|32||31.81|31.67|31.89|31.64|30.9|31.88|32.13|32.4|33.15|33.48|33.18|32.8|32.73|32.12|31.8|31.18|32.5|33.1|33.97|32.62|31.49|31.31|31.43|30.43|30.47|30.39|31.03|30.21||29.95|29.71|30.24|29.91|30.87|29.2|28.8|28.76|29.38|29.33|29.56|28.83|29.4|28.94|28.93|29.38|30.33|30.53|30.43|30.19|29.23|28.53|28.76|28.47|29.17|29.33|29.23|28.05|28.45|27.93||28.11|27.32|26.61|25.91|25.32|24.64|23.68
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|539.17|553.01|547.18|536.75|524.82|535.39|518.7|543.51|502.61|547.7|528.81|551.23|573.36|598.81|567.19|547.65|596.9|562.65|567.8|598.41|577.77|585.91|591.79||586.16|572.21|532.5|528.08|532.78|509.76|519.53|504.33|516.07|501.45|483.95|507.35|515.04|552.66|567.76|563.85|564.19|563|580.02||547.53|557.79|526.5|536.44|516.48|501.63|514.46|496.49|494.55|478.02||472.27|484.45|473.22|476.1||480.34|471.13|476.95|483.23|480.97|486.24|493.31|495.33|491.87|491.7|490.15|493.83|511.66|508.68|499.98|484.07|479.22|467.65|452.66|456.54||446.78|446.44|448.74|433.64|437.68|430.33|431.93|439.29|426.31|418.46|424|407.87|416.28|409.42|399.71|380.34|370.53|350.95|342.08|353.26|338.9|343.83|347.63|353.92|358.01|366.62|363.57|363.57|364.96|375.49|374.235|374.19|370.11|362.71|355.43|345.77|340.98|342.23|328.71|339.13|331.75|337.71|336.61|330.27|327.17|317.02|318.69|314.96|307.21|305.89|306.6|308.93|305.42|293.99|297.51|300.91|302.72||333.12|341.53|362.7|340.56|336.34|350.78|341.45|351.8|352.5|351.02|353.44|358.5|372.19|374.57|379.08|373.64|377.02|381.52|369.01|375.76|372.44|377.81|383.47|384.96|381.41|377.16|378.54|360.83|348.93|358.08|345.72|354.82|361.96|357.02|353.75|346.27|344.88|343.22|346.06|337.14|339.98|335.76|333.8|327.89|334.96||323.7|317.48|323.46|308.46|302.52|312.6|305.78|315.98|312.3|315.25|314.8|313.78|305.48|291.14|284.52|282.43|301.3|302.33|297.59|304.92|291.84|286.89|271.46|270.97|273.67|266.82|276.11|266.36||261.14|260.7|271.17|261.66|257.47|251.84|269|248.19|255.98|262.23|265.4|247.63|244.56|242.81|234.52|235.02|255.28|279.99|261.85|264.41|266.67|263.96|271.78|243.63|266.73|279.02|270.71|262.81|272.51|258.78||258.28|266.75|256.22|250.75|218.15|220.57|223.33
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|306.35|315.22|308.75|314.32|306.08|310.34|309|298.35|288.94|293.24|285.14|295.99|317.47|314.83|311.68|310.12|317.7|322.85|321.49|332.23|336.83|337.52|339.85||342.86|345.89|341.39|340.69|339.71|334.08|338.59|332.39|343.92|333.47|328.68|330.24|329.51|330.56|339.99|346.37|349.22|355.12|342.25||344.5|347.73|352.14|356.93|361.66|365.46|367.29|363.25|366.5|356.4||348.03|350.78|353.22|351.36||351.42|355.13|360.07|373.4|378.05|386.07|363.1|356.07|352.37|344.32|369.07|363.56|371.07|371.48|377.06|375.42|372.6|377.52|370.22|365.39||357.8|349.55|348.53|345.74|344.6|336.93|338.4|331.77|325.45|329.91|336.68|322.19|326.96|343.8|347.18|340.18|327.13|315.5|319.29|330.15|329.51|333.81|331.6|333.92|325.67|325.5|330.04|336.46|349.95|353.61|352.07|356.29|348|346.46|337.94|338.91|329.29|337.87|332.67|341.05|329.37|323.67|318.73|315.35|315.58|316.77|313.6|295.56|294.76|303.11|309.99|315.49|313.82|313.39|320|323.93|349.8||361.41|377.87|398.29|391.16|375.67|377.48|374.84|381.5|378.5|376.31|368.75|366.42|360.84|358.78|354.87|349.12|350.29|345.33|335.37|344.32|342.12|339.18|340.42|328.21|328.59|325.59|323.66|325.74|322.64|331.55|321.5|320.01|326.72|325.39|326.84|316.82|313.08|312.51|308.32|305.15|314.39|315.2|309.88|306.74|314.35||304.77|308.62|312.01|294.35|289.53|295.13|295.22|301.16|304.69|297.38|302.98|303.69|310.61|303.05|296.36|308.12|323.25|316.4|315.3|319.78|317.42|323.74|312.3|308.69|300.095|284.42|281.5|281.41||276.73|267.53|258.38|251.41|255.65|247.09|237.57|229.39|242.6|245.62|237.99|225.99|223.18|218.21|218.69|218.69|223.48|232.43|224.47|226.89|214.55|211.64|212.09|206.72|218.59|225.86|209.19|207.95|205.18|199.27||203.51|196.01|194.92|194.95|181.25|185.49|183.5
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|154.29|155.95|150.63|153.56|150.2|148.83|147.14|147|150.44|146.92|144.77|146.31|148.95|148.47|148.07|150.09|157.5|149.55|142.56|136.28|131.98|131.34|130.4||129.48|126.65|126.75|127.05|129.09|129.48|125.45|123.35|122.1|117.75|116.31|120.71|117.47|120.44|119.62|122.9|126.62|126.73|126.86||126.8|128.93|126.51|127.39|128.66|129.69|130.35|129.39|126.09|124.77||131.92|130.47|129|128.32||128.75|128.61|126.26|127.32|128.82|130.29|130.44|130.36|126.62|128.51|131.77|130.47|132.55|132.96|135.61|132.32|128.72|128.52|126.87|128.35||129.22|130.91|123.09|119.28|121.11|120.34|122.78|123.76|120|115.34|116.39|118.48|118.3|103.89|100.91|98.04|96.09|92.9|92.88|93.33|89.97|93.46|96.02|101.76|100.82|95.15|96.09|93.94|97.76|97.07|97.07|98.24|100.71|99.34|100.31|99.01|96.92|96.78|95.25|94.35|92.58|93.215|96|92.99|91.35|92.94|95.5|93.02|99.88|104.41|107.76|105.39|104.68|99.26|100.38|102.01|103.98||104.82|103.09|104.39|103.09|102.91|106.26|101.79|97.38|98.77|97.89|95.27|94.02|94|94.44|95.72|96.01|96.495|96.03|97.01|97.13|93.78|90.39|87.27|86.1|83.52|83.825|85.51|87.14|86.55|86.27|87.5|88.97|90.81|89.96|88.48|91.48|93.11|94.03|87.12|87.5|88.51|86.25|89.99|87.43|89.83||87.8|86.62|85.73|86.6|80.94|84.04|85|90.62|90.18|89.68|92.75|91.13|93.99|90.79|92.26|91.44|102.62|107.32|113.14|107.96|104.82|99.9|95.61|95.03|88.5|91.64|97.96|94.92||91.05|91.35|92.68|90.67|93.62|79.76|79.25|75.26|79.33|82.31|87.17|85.98|81.11|83.66|82.58|84.75|90.94|95.99|87.42|85.27|80.71|81.1|80.02|79.9|79.77|84.26|80.39|80.73|82.68|78.09||81.31|82.53|73.82|70.59|59.08|63|69.15
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|45.55|48.1|47.96|48.36|47.16|46.3|42.84|43.86|40.06|41.51|40.095|45.56|47.83|49.52|48.28|46.56|49.26|48.84|49.69|51.89|50.47|50.4|52.94||53.82|52.11|50.59|51.25|51.6|50.05|50.3|51.11|52.86|52.87|51.46|52.18|51.14|54|54.43|52.62|53.49|54.08|53.81||50.77|51.31|50.24|50.64|50.24|49.08|49.02|46.51|47.61|46.31||47.54|47.5|46.23|46.98||47.05|46.41|47.15|47.25|47.51|47.1|45.31|45.16|44.33|42.94|42.91|42.56|43.68|44.14|43.38|45.52|45.62|46.64|46.29|45.11||44.6|44.84|44.6|43.96|44.18|43.09|42.965|43.31|43.26|41.6|42.27|40.32|42.21|45.13|41.48|39.16|37.19|36.89|37.51|38.21|39.53|41.47|40.89|41.43|41.04|40.4|41.62|41.85|42.96|42.95|43.34|43.78|43.59|44.7|42.75|42.62|42.08|41.52|39.77|40.31|39.7|39.4|39.89|38.05|37.9|37.57|38.86|38.38|38.49|38.705|38.08|39.005|39.22|38.76|38.51|39.45|37.55||37.36|38.32|41.185|39.19|38.78|38.25|35.91|35.61|35.21|34.715|33.46|32.79|33.11|33.38|33.78|33.57|34.7|35.28|34.69|35.35|36.08|36.63|37.77|37.5|37.37|36.47|35.94|35.11|34.98|35.58|34.99|35.33|36.01|36.32|36.88|36.52|36.59|37.05|37.23|36.67|38.305|38.12|37.58|35.44|36.16||35.02|34.37|35.06|33.56|33.23|33.87|33.63|34.36|34.71|33.98|34.49|34.98|34.74|34.39|33.73|33.32|35.06|35.17|34.95|35.89|35.89|35.96|34.61|32.98|32.62|29.97|30.7|30.4||30.13|29.1|28.96|27.37|27.58|26.34|26.275|25.78|26.05|26.34|26.85|26.44|26.6|26.27|25.7|25.43|26.74|27.75|26.88|27.43|27.13|26.42|26.65|25.28|26.23|25.955|25.79|25.15|25.53|24.51||24.28|24.74|23.87|23.84|22.43|22.65|21.64
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|147.14|154.41|154.19|153.93|153.38|155.35|146.85|152.11|145.56|146.29|143.66|147.34|152.51|156.52|152.85|151.72|160.79|161.33|156.71|160.95|162.24|160.8|164.86||169.53|172.13|171.07|158.87|159|159.82|150.63|138.12|150.09|145.95|139.86|141.52|131.55|138.42|139.42|141|144.49|147.63|146.14||150.85|149.05|155.02|153.57|151.9|151.79|152.86|148.81|150.29|149.92||151.19|152|150.22|150.08||152.08|153.39|156.12|154.15|155.07|148.75|153.9|150.84|144.81|148.11|147.32|143.52|145.42|146.07|145.39|140.14|138.93|143.31|139.21|139.63||139.01|138.67|138.23|130.57|132.31|131.35|131.35|134.83|131.6|131.26|133.41|132.22|137.22|132.56|134.97|128.69|121.63|118.98|116.78|122.12|118.52|125.78|119.26|120.3|116.72|118.06|114.86|113|112.21|111.17|109.77|111.16|110.3|112.38|113.45|114.5|114.21|114.05|111.94|116.21|110.65|109.12|108.59|105.75|103.43|102.89|106.51|106.85|108.41|107.56|108.3|110.98|108.26|103.65|105.46|105.56|102.06||105.94|110.54|117.49|113.41|111.68|111.5|111.53|112.53|112.28|111.9|112.55|113.08|114.15|115.21|114.11|118.8|117.44|115.92|115.5|115.65|115.88|113.97|120.71|107.57|110.41|102.7|102.35|102.79|98.44|91.77|90.36|91.15|93.37|93.93|97.17|91.75|94.46|96.43|97.93|96.92|100.39|96.32|94.2|92|94.78||98.92|105.67|107.05|106|101.18|98.95|98.02|98.61|95.21|95.73|98.2|94.47|92.22|88.34|87.25|85.68|88.45|89.69|89.51|90.09|91.38|94.01|94.36|91.73|89.04|88.93|85.97|85.49||84.93|84|84.64|85.72|83.6|78.17|77.37|74.75|77.82|79.94|79.99|82.63|87.35|80.1|77.18|74.64|76.96|79.59|75.24|78.38|81.23|80.38|80.03|76.9|80.03|80|78.87|74.49|73.26|68.48||68.11|69.21|70.18|68.41|63.7|62.19|61.61
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1436.17|1537.62|1550.49|1581.3199|1550.15|1570.78|1435.5699|1452.01|1369.54|1470.24|1458.64|1528|1642.41|1713.28|1638.11|1613.0601|1714|1775.79|1788.8199|1910.39|1891.09|1890.25|1939.87||1943|1942.25|1905.27|1878|1900.89|1918.13|1893.35|1870.52|1909.99|1896.79|1779.51|1844.73|1718.7|1807.74|1880|1965.05|1940.1899|1984.34|1913.21||1851.78|1852.53|1798.1899|1810.09|1761.55|1719|1597.97|1571.98|1650|1640||1675.22|1712.9399|1673.49|1663.72||1690.48|1670.01|1732.39|1697.89|1723.6801|1679.99|1669.54|1668.99|1618.0601|1606.63|1589.52|1536.54|1615.88|1575.6|1557.38|1560.34|1522.86|1521.66|1553.33|1513.4301||1480.36|1439.28|1451.77|1416.99|1370.3|1318.09|1300.8101|1286.3101|1301.66|1296|1304.49|1226.03|1330.72|1485.86|1437.8|1315.6899|1233.97|1215.86|1214.05|1300.98|1273.59|1282.47|1281.4399|1312.16|1294.3199|1299.13|1333.66|1284.05|1271.38|1257.89|1238.7|1269.17|1215.75|1199.84|1160.37|1145|1091.39|1090.58|1079.33|1115.34|1082.48|1082.87|1093.4301|1062|1034.63|1020.96|1060.97|1011.99|998.06|980.15|1003|1029.99|1036.77|1032.98|1040.99|1057.34|1022.53||1083.38|1087.12|1195.96|1209.26|1168.59|1178.9|1201.4|1215.9301|1224|1212.09|1202.28|1218.3|1212.45|1208.64|1189.87|1156.4399|1157.05|1111.64|1100.01|1124.3101|1193.97|1219.96|1225.45|1173.9301|1172.62|1124.62|1107.5|1086.91|1039.5601|1070.4399|988.99|982.3|1019.39|1018.9|1024.8101|964.72|956.62|971.63|972.63|981.97|1035.83|1018.41|1015|1007.24|995.93||988.42|977.14|985.77|980.83|973.17|971.44|953.77|977.49|984.54|952.96|926.02|935.73|950.26|924|896.43|855|886.78|866.43|858.86|866.93|839.99|853.52|859.77|844.08|851.67|827.16|820.83|834.17||841.31|814.71|828.31|805.96|794.56|775.05|777.27|768.54|762.09|781.11|784.52|772.02|742.88|620.94|607.4|605.52|583.51|602.42|598.54|589.47|571.27|586.71|601.05|573.38|601.64|597.5|612.71|588.64|562.02|543||533.28|544|525.67|506.16|454.47|462.87|447.34
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|278.62|284.01|279.28|273.75|268.4|273.88|264.9|265.74|255.31|264.28|257.64|255.41|259|264.91|257.62|254.69|264.31|265.86|260.33|261.56|269.39|273.57|273.97||270.5|270.39|271.87|269.45|266.58|268.1|266.49|266.65|267.08|262.01|258.33|265|272.14|282.05|278.01|274.5|272.87|267.48|261.1||251.36|245.64|251.64|251.09|256.84|267.57|268.74|263.31|270.97|268.94||273.16|271.87|276.78|277||267.4|268.11|267.09|272.79|276.4|274.48|275.67|275.55|274.19|273.55|277.12|277.92|283.4|285.58|279.7|281.85|287.52|286.55|276.97|277.81||275.59|276.92|268.43|269.7|272.94|271.97|275|278.96|276.95|275.08|276.48|272.43|278.77|293.41|294.68|287.38|265.3|261.36|263.11|280.83|267.67|283.29|277.11|284.79|278.12|278.73|267.56|261.4|265.93|266.72|271.82|276.14|275.75|264.45|263.76|258.12|258.66|264.65|259.94|266.63|261.9|261.79|256.82|254.82|249.53|249.02|254.75|248.15|252.53|254.82|263.52|272.42|266.15|266.61|268.09|273.72|271.16||282.73|291.12|302.5|295.44|293.2|293.66|293.22|303.91|280.82|271.39|267.01|269.01|262.59|262.34|261.16|261.24|261.3|259.89|256.13|263|268.44|265.28|249.12|249.83|251.96|253.67|234.5|233.29|230.12|233.5|230.71|232.6|239.87|241.75|245.42|242.03|240.93|240.28|239.73|239|245.07|244.5|243.58|240.86|240.28||233.42|237.55|227.07|220.64|216.08|235.68|234.02|242.24|239.22|238.79|235.94|235.53|235.65|232.5|228.58|224.43|236.73|238.67|231.4|230.77|226.29|230.16|232.72|231.91|225.09|225.46|229.14|232.2||234.91|231.39|229.97|216.88|213.19|210.88|206.81|205.1|210.1|213.18|212.35|211.26|208.47|207.07|205.26|202.27|204.71|194.19|182.91|187.5|190.07|185.13|182.28|170.8|178.24|179.24|176.25|176.97|178.17|174.79||175.19|174.28|168.83|165.55|154.18|158.19|159.6
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|72.745|76.91|74.95|74.78|73.725|74.105|70.66|72.73|68.375|72.72|70.045|74.185|76.045|79.05|76.315|73.86|78.625|77.465|77.595|81.175|78.27|81.525|81.12||79.775|78.815|75.82|76.025|76.235|72.72|71.87|69.935|71.96|71.125|68.055|69.325|66.52|72.49|74.59|75.065|76.16|76.19|76.625||74.28|76.64|75.35|74.66|73.905|73.7|74.35|71.44|70.095|68.59||69.055|68.395|67.58|68.125||68.385|68|68.475|69|69.005|69.86|69.41|70.58|70.75|70.305|69.955|69.9|72.375|72.495|72.12|69.255|68.69|68.485|67.195|66.505||65.96|66.78|65.81|65.49|63.755|62.425|63.685|64.825|63.075|61.73|63.125|60.96|63.255|62.64|59.19|56.66|54.485|52.555|52.54|53.175|51.27|53.975|54.865|56.26|56.26|55.24|55.615|55.83|55.405|55.67|55.375|55.79|57.065|56.99|55.79|54.395|53.245|53.655|51.88|53.525|51.38|51.37|51.535|49.525|48.875|48.825|49.6|49.25|50.7|51.76|51.7825|51.81|51.105|50.35|50.3|50.725|51.44||54.075|54.505|57.345|56.175|54.85|55.26|53.705|53.815|54.5|53.71|53.965|52.46|54.06|53.675|51.68|50.1|50.29|51.045|50.32|50.13|49.485|49.595|49.25|53.66|52.435|50.865|51.125|51.345|50.26|51.545|50.105|50.765|52.245|53.345|53.84|52.835|52.82|53.94|53.785|52.285|53.305|53.775|51.99|52.495|53.875||52.305|51.56|52.655|51.285|50.025|50.99|50.54|52.04|51.855|51.725|52.145|52.295|51.89|50.625|49.815|48.725|52.175|52.865|54.235|55|53.425|54.395|48.42|47.87|48.01|47.715|48.375|46.925||43.905|43.815|45.65|44.07|44.51|41.775|42.9|41.975|42.995|44.15|44.85|42.75|41.88|41.735|41.01|40.76|43.865|46.135|43.675|42.355|41.005|39.4|39.515|37.425|38.855|40.17|38.78|39.285|40.97|39.78||39.225|39.76|36.67|36.99|32.02|32.49|31.395
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|89.82|94.76|91.43|88.85|87.77|89.31|85.41|89.3|85.05|88.93|84.33|89.11|91.09|94.76|91.53|88.12|92.52|88.23|86.28|90.96|88.535|86.05|87.74||88.01|86.48|82.35|83.32|84.01|81.1|81.25|79.11|81.62|80.43|78.27|78.39|75.09|79.51|81.28|82.28|85.01|83.5|85.5||80.72|81.3|79.91|79.46|78.67|77.42|79.11|77.11|77.26|74.05||75.18|71.92|70.21|70.66||70.58|69.95|70.44|71.47|71.46|72.26|72.99|73.15|71.54|70.53|71.28|71.41|73.19|72.61|73.34|69.9|69.11|67.08|64.09|64.23||63.43|63.95|64.18|61.4|61.83|60.74|61.99|61.86|57.93|56.25|56.36|55.41|55.96|55.16|54.58|51.96|51.08|49.71|50.34|50.48|50|51.96|52.14|52.85|54.38|53.31|53.53|52.63|51.61|51.94|51.63|51.85|50.68|49.89|49.9|48.41|47.32|47.6|46.55|47.92|46.96|50.71|49.72|49.14|49.47|49.85|49.7|49.15|50.74|50.98|50.21|49.05|49.03|46.09|44.87|45.15|45.03||46.48|46.33|47.83|45.76|45.51|45.69|44.62|44.96|45.1|43.76|42.66|42.985|44.05|44.4|45.22|45.6|46.14|48.48|47.76|49.15|48.75|48.7|51.05|51.3|50.39|50.055|50.74|50.39|50.09|51.59|50.02|52.64|51.65|51.52|51.21|49.47|50.1|50.51|49.71|49.46|50.7|49.98|49.71|49.09|50.92||49.83|49.7|51.52|49.15|48.49|49.19|48.29|49.84|51.15|50.83|50.48|50.96|51.02|49.24|48.69|48.52|52.47|53.15|53.7|53.72|51.22|48.92|46.82|46.34|47.91|46.47|49.45|45.8||44.94|45.22|46.64|45.12|45.92|44.41|45.73|43.53|45.69|48.2|48.25|46.59|46.08|45.41|44.46|45.06|47.89|49.83|45.31|45.28|44.16|43.77|43.91|41.41|43.4|45.7|45.53|46.43|47.62|46.17||46.13|48.29|46.54|46.37|41.22|41.09|39.89
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|230.72|237.04|237.71|234.81|235.75|237.13|232.42|233.78|227.39|231.6|226.73|227.56|233.87|236.94|232.38|228.99|234.55|233.27|234.51|240.97|243.79|244.2|243.7||244.99|244.49|242.82|243.77|242.47|242.2|242.01|243|239.51|239.65|231.96|238.93|232.9|232.33|229.53|225.95|224.97|224.34|216.44||212.65|213.02|216.34|214.93|217.49|219.62|218.29|212.25|217.9|217.69||222.42|221.68|224.15|224.96||222.75|221.02|223.94|222.59|218.59|219.42|219.28|214.13|214.2|213.26|210.52|211.8|216.01|214.29|214.36|214.24|215.37|216.21|214.07|215.23||213.87|213.86|210.11|210.39|212.42|211.08|214.46|217.23|216.51|215.44|216.55|211.01|218.39|223.72|223.29|216.39|206.43|202.33|202.47|204.72|202.68|213.25|210.08|216.23|214.89|214.8|214.65|214.22|219.66|219.66|220.86|222.86|221.4|215.81|210.58|209.83|205.91|210.38|206.19|212.46|210.33|207.26|209.44|207.82|203.19|200.59|207.42|202.54|200.39|202.91|205.05|208.78|205.41|204.03|205.37|211.29|202.66||214.25|217.3|231.65|227.27|225.53|228.91|226.58|221.15|216.47|213.69|213.02|214.58|209.7|211.49|210.28|208.9|208.7|209.19|203.38|208.25|212.48|216.35|212.94|213.29|216.54|205.01|203.9|204.06|202.02|203.85|201.3|202.54|211.75|208.75|211.6|202.88|203.92|208.04|208.35|207.07|213.67|214.32|212.83|208.25|210.7||206.26|204.7|203.51|198.44|196.33|200.34|197.84|201.91|200.57|195.15|196.32|194.24|193.57|188.94|187.74|186.27|196.84|189.8|188.36|187.2|182.92|185.36|184.91|182.83|183.25|181.4|181.81|181.57||183.51|183.43|185.66|183.63|184.91|183.16|180.53|179.75|182.51|186.74|184.68|183.6|182.54|180.76|178.84|174.57|179.21|177.43|169.81|174.05|174.55|171.42|173.52|167.82|175.06|178.6|177.04|171.88|173.7|165.51||165.14|165.13|163.49|165.27|153.83|155.26|152.11
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|141.46|147.55|156.02|143.66|136.99|140.47|129.75|130.87|123.47|132.19|132.3|131.22|146.81|157.4|154.81|148.38|144.79|150.17|159.37|174.74|169.57|176.76|178.53||183.74|183.44|179.34|179.52|185.98|176.24|173.31|165.86|158.58|157.48|173.16|159.55|155.73|151.93|147|131.02|132.98|125.14|125.01||129.65|129.72|124.06|124.55|117.26|112.75|115.09|116.26|109.18|111.73||104.47|111.13|114.39|111.4||123.39|130.34|125.88|138.3|140.23|144|137.03|147.22|155.07|156.93|155.69|156.59|169.86|159.52|152.52|157.26|143|141.01|152.74|127.03||109.18|98.56|101.03|97.61|92.77|88.89|93.15|97.95|89.39|87.81|82.44|76.05|77.74|72.45|71.48|69.81|69.08|67.11|67.47|71.28|65.74|70.67|70.24|70.53|70.84|68.37|71.31|70.96|73.94|75.58|76.56|78.29|75.31|73|72.93|72.37|71.04|71.95|68.81|70.03|70.75|70.52|70.55|69.47|65.17|67.16|68.72|69.26|69.87|67.89|68.84|66.88|63.67|59.34|57.56|56.9|54.34||62.6|64.84|64.72|63.32|64.89|67.49|68.03|70.5|66.25|64.88|66.45|67.81|68|67.03|69.76|69.15|67.83|69.52|68.97|72.01|74.1|73.76|75.8|78.46|77.98|74.1|77.63|79.51|81.49|79.91|73.21|75.33|83.22|80.86|82.68|94.85|81.81|80.22|75.04|71.78|62.61|64.97|61.58|61.09|59.15||58.57|61.59|64.21|62.08|61.28|62|64.84|62.94|64.75|66.35|64.95|63.31|64.34|66.57|62|60.2|60.07|58.23|59.1|58.19|60.59|59.89|59.87|62.18|61.5|55.54|52.18|57.71||69|67.05|73.47|71.67|80|66.69|64.56|65.18|62.35|66.9|59.25|53.19|48.95|49.34|50.5|47.93|45.99|46.37|47.88|48.05|50.5|47.44|51.2|49.26|51.69|46.85|40.6|37.25|34.66|32.9||31.86|32.42|32.02|34.64|34.84|33.2|29.67
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|57.91|57.92|57.78|57.23|56.87|56.27|56.19|55.62|55.15|55.58|53.96|52.94|53.68|53.66|53.16|54.04|54.33|54.8|54.32|54.31|56.13|54.92|54.88||55.19|55.68|55.25|55.5|56.02|56.21|56|55.28|56.16|55.25|55.44|57.12|56.42|57.59|56.87|56.25|56.12|57.1|57.14||57.22|57.31|57.37|57.32|57.09|58.19|57.76|57.87|57.98|57.92||58.47|58|58.45|58.27||57.85|57.35|57.16|57.68|58.32|57.93|57.2|57.45|57.29|57.4|57.18|57.72|58.29|58.41|59.03|58.56|58.14|58.46|57.45|57.46||57.49|57.82|57.35|57.14|57.6|57.76|58.54|58.68|58.06|57.47|57.74|57.09|55.92|55.84|55.64|54.94|54.42|54.34|53.12|53.19|53.15|55.01|55.23|56.61|56.82|56.82|56.98|57.17|57.97|58.34|58.59|58.9|58.65|57.3|56.5|56.19|56.09|57.08|56.86|57.91|57.45|56.48|57.01|56.155|55.61|54.82|55.81|55.85|56.52|57.21|57.97|58.09|58.01|57.55|57.1|57.5|56.39||57.88|57.83|59.01|58.2|58.42|58.31|58.13|58.36|57.89|57.98|57.47|57.24|56.76|57.27|56.52|56.12|56.01|56.03|55.2|55.49|55.6|55.49|55.15|55.58|55.49|55.49|55.77|56.79|55.71|55.58|54.87|54.88|54.55|54.04|53.42|54.07|53.04|52.57|52.85|51.65|51.44|50.26|51.24|51.5|51.62||51.49|51.08|51.13|50.58|50.08|50.83|50.64|51.92|52.35|52.56|53.09|52.71|52.58|51.22|50.73|50.53|53.11|52.95|53.61|52.53|51.29|52.09|52.22|52.25|52.12|51.41|50.35|49.59||49.7|49.28|49.75|49.89|50.97|49.96|49.52|49.56|50.4|50.79|50.9|50.16|50.14|50.32|50.06|50.7|51.44|51.05|51.17|51.48|51.41|51.33|52.22|51.08|53.49|53.48|53.43|53.71|54.51|52.02||52.34|51.79|51.8|52.03|50.79|50.38|48.68
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|43.96|44.3|44.695|44.655|44.47|44.675|44.7|44.22|42.57|43.21|42.34|42.3|43.44|43.77|43.87|42.67|44.12|44.16|44.59|44.83|46.33|46.08|46.09||45.87|44.97|45.23|45.26|45.44|45.55|45.73|45.2|45.22|44.12|43.41|44.37|42.97|44.4|44.23|44.1|44.6|44.8|45.04||45.83|45.68|45.94|46.99|46.47|47.49|46.75|45.35|45.71|45.3||46.24|45.73|45.52|45.41||44.91|44.47|44.13|44.48|45.06|45.07|44.9|44.29|44.21|44.01|44.02|43.95|44.1|43.59|43.72|43.26|43.13|43.34|42.39|42.08||42.04|42.09|42.03|41.76|41.87|42.11|42.77|41.79|42.01|41.48|42.25|40.79|40.67|41.63|41.84|41.36|39.76|38.96|38.28|38.77|38.69|40.2|39.42|40.2|40.28|40.05|40.1|40.01|40.38|40.7|41.4|41.74|41.39|40.48|39.59|39.38|38.81|39.34|39.77|40.74|40.1|39.9|40.26|39.4|39|38.9|39.62|39.19|39.49|40.35|40.94|41.57|41.45|40.67|40.89|41.37|40.05||41.13|41.35|43.27|42.42|41.93|42.27|41.67|41.98|41.98|41.84|41.37|41.51|41.34|41.49|41.73|41.66|41.91|41.33|40.3|41|41.59|41.76|41.55|39.01|38.92|39.24|38.91|38.66|38.09|38.22|37.44|37.47|37.87|37.5|36.94|37.11|36.31|36.09|35.81|35.27|35.83|35.52|35.88|35.85|35.66||34.63|34.52|34.66|34.55|33.95|34.53|34.03|35.09|35.13|35.04|34.85|34.77|34.75|34.4|34.15|33.9|35.22|35.22|35.2|36.12|35.46|36.26|36.04|36.3|35.95|35.44|35.3|34.51||34.35|34.18|34.7|33.58|33.31|33.01|32.49|32.59|33.09|33.2|32.89|31.05|30.65|30.32|29.61|29.76|30.91|31.07|30.07|30.26|29.9|29.82|30.06|29.52|30.69|31.09|30.93|31.14|32.2|29.77||30.25|30.13|29.2|29.04|27.11|27.53|26.55
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|104.99|108.26|108.3|107.08|107.95|108.39|105.7|110.68|102.08|108.26|106.26|107.23|110.13|110.59|109.85|108.66|117.5|120.25|117.46|123.89|124.32|126.9|126.98||132.12|132.47|131.05|132.42|124.13|124.02|122.28|122.93|123.37|118.25|114.99|117.24|119.09|121.93|124.29|116.76|116.03|112.95|110.1||105.08|104.77|107.05|107.45|109.2|114.57|111.89|103.61|101.57|96.74||95.77|95.93|93.44|91.13||92.66|92.58|92.5|92.93|94.79|90.89|88.39|85.58|86.88|88.26|87.37|89.01|91.61|89.41|87.38|87.83|88.13|89.98|90.37|93.34||93.8|97.52|94.79|93.51|89.22|85.5|86.85|87.1|88.27|87.34|89.59|87.55|87.84|92.04|91.58|93.68|85.91|84.33|86.79|88.21|86.24|88.42|86.71|85.87|87.57|88.24|88.37|87.35|88.52|88.33|89.57|90.87|91.5|90.6|88.42|86.94|89.39|90.62|89.1|92.718|90.934|90.152|92.788|94.428|94.042|94.196|96.856|95.978|93.214|94.002|94.858|95.496|93.09|91.142|91.904|94.402|91.548||97.05|97.066|98.724|98.358|97.442|100.834|102.376|102.802|102.832|98.578|96.996|95.858|95.144|95.964|94.914|92.278|92.974|94.906|90.902|91.276|93.3|96.406|96.166|95.956|93.798|91.684|90.244|90.48|90.056|90.382|89.666|91.084|93.022|94.37|94.18|91.45|90|94.44|95.21|95.4|96.89|96.65|90.91|88.86|88.01||86.18|85.55|85.88|86.53|87.61|87.21|87.49|87.01|83.64|82.64|81.86|81.47|82.53|82.64|81.9|82.29|85|81.91|81.83|85.07|81|82.92|81.73|79.52|76.58|73.25|75.42|77.27||74.45|80.35|78.06|79.14|76.38|74.88|74.41|74.19|72.13|71.22|71.95|69.46|68.4|67.85|65.92|65.07|68.99|70.68|70.67|71.85|69.79|68.57|69.73|68.88|69.77|69.73|72.44|69.96|68.37|67.71||65.47|65.06|65.39|67.52|65|66.22|64.68
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|504.79|524.44|524.03|520.25|518.02|523.06|504.54|506.44|493.33|516.39|511.29|520.7|547.82|550.64|538.85|546.7|553.41|546.15|533.78|540.22|548.22|551.34|557.28||556.52|557.59|563.59|559.07|547.92|550.79|552.16|539.45|548.16|539.04|532.39|538.6|523.28|561.93|556.78|565.17|579.84|586.34|501.77||497.98|500.86|507.79|494.25|499.1|510.4|508.89|500.49|520.8|522.86||540.73|524.59|530.87|519.12||513.97|514.48|527.33|528.91|534.45|532.9|524.83|519.78|522.42|503.22|501.09|493.6|512.66|515.78|498.31|497.52|503.38|504.58|490.7|491.36||485|482.88|476.62|488.24|484.67|481.79|480.63|479.1|482.84|486.77|490.76|480.24|470.5|514.73|513.76|496.95|487.22|484.12|475.74|504.21|486.24|488.93|488.24|488.28|485.23|489.05|525.42|530.72|530.79|541.94|541.45|554.09|539.81|539.44|531.79|534.66|505.87|520.65|503.06|527.51|500.03|493.48|490.65|482.88|473.08|470.61|491.17|487.35|469.96|470.2|483.86|495.99|476.26|482.03|480.67|500.19|507.02||516.05|525.75|552.84|556.55|529.56|523.89|526.27|547.53|490.58|488.81|492.31|497.9|484.53|491.87|482.35|482.68|481.33|475.47|466.93|483.38|494.73|509.08|502.11|509.64|498.62|488.88|485.8|484.48|488.51|495.65|480.45|477.58|489.82|490.1|502.41|492.99|527.39|523.26|524.88|525.5|548.73|507.76|502.78|493.16|493.81||476.89|485.64|455.04|447.24|443.4|465.91|457.85|466.26|468.04|453.72|449.87|447.77|436.13|425.5|418.07|425.56|434.48|434.05|419.49|419.6|414.33|421.97|427.31|425.92|419.73|413.44|419.89|414.77||429.32|436.25|447.67|451.04|452.58|454.19|441.95|438.27|431.82|440.52|435.55|436.53|434.26|424.68|428.15|415.27|419.85|411.89|403.83|421.38|424.99|426.7|421.42|433.83|437.49|422.96|439.17|426.75|413.55|396.72||370.72|371.12|372.28|379.96|361.76|370.08|364.08
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|127.225|133.4125|132.9125|131.9125|128.56|129.935|124.6825|125.2025|115.9325|124.615|123.7025|128.0475|134.0625|138.4175|137.145|133.075|144.99|141.42|143.5575|149.265|148.29|149.06|153.3025||149.6125|152.5075|147.6425|142.6325|144.3875|135.91|136.6425|135.305|135.5675|132.37|129.8975|130.51|129.1775|134.3525|136.5325|137.125|138.675|133.6575|130.2525||128.595|132.0025|135.3175|134.8475|136.215|132.7675|133.44|126.145|134.0475|131.135||130.55|131.4575|129.4325|129||129.9375|130.0925|132.7825|133.3225|132.72|133.4125|132.425|133.605|133.0875|130.1325|129.7225|129.3075|133.5|136.0675|135.5825|133.96|135.445|133.9|134.015|132.6125||132.3475|129.5775|131.4|130.8775|134.4025|134.2875|134.2225|135.1525|132.97|134.5675|134.18|127.7|136.3075|145.62|141.6|137.9425|130.195|125.8075|125.34|130.24|126.27|133.9675|131.4125|135.9025|133.61|135.2475|136.455|134.9775|138.115|139.7|140.9525|142.4825|142.26|137.6275|138.3875|139.64|137.365|136.425|130.6225|136.145|135.305|132.2575|130.35|128.7375|123.48|121.2375|126.3775|125.1725|121.8925|124.635|125.145|129.91|128.7225|121.645|123.1175|127.15|119.13||126.225|130.155|143.465|138.21|133.745|131.4775|126.2825|127.73|127.5|127.2025|126.835|121.41|121.385|122.6075|123.37|115.64|114.43|114.4025|108.5|111.65|111.995|113.355|112.8675|112.2775|110.1025|106.1475|106.14|104.655|102.155|104.215|101.945|101.2975|104.3875|103.285|105.1075|102.02|101.35|102.27|103.77|100.52|104.79|105.09|102.16|98.72|98.39||96.12|95.3|94.98|92|91.55|94.9|92.36|94.5|95.27|92.61|92.18|92.36|90.69|91.74|89.33|87.96|93.67|90.46|88.05|89.2|87.67|87.69|88.25|88.06|88.75|84.87|85.25|87.18||90.26|87.75|89.7|88.06|87.5|84.91|80.31|77.8|78.03|80.66|78.12|76.22|74.45|73.44|72.82|70.69|73.07|74.61|72.84|74.27|72.4|71|71.54|67.38|71.76|73.08|73.67|70.21|70.99|67.46||65.74|66.74|64.76|67.1|60.98|63.87|60.77
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|198.59|208.34|202.78|199.91|183.47|188.5|180.43|183.82|171|180.9|167.28|175.99|182.27|187.3|182.55|178.52|186.21|181.08|185.61|191.59|185.88|189.69|195.43||194.39|194|187.9|188.04|188.12|181.99|181.45|174.1|177.21|171.53|160.47|164.33|160.56|168.75|174.42|172.3|173.62|174.49|175||172.22|180|177.42|176.08|173.21|175.03|174.99|168.72|165.67|162.04||159.01|159.39|155.91|158.17||157.33|156.86|156.38|157.03|155.51|158.06|157.28|160.06|158.46|157.1|158.27|157.32|166.37|165.09|163.99|158.79|160.54|159.08|158.42|158.94||157.67|158.47|155.91|150.57|151.35|148.15|149.39|149.99|146.49|144.3|145.07|140.24|144.86|146.72|144.38|139.38|138.88|137.31|135.12|136.17|129.77|133.23|134.89|137.18|134.89|135.86|135.21|136.33|137.23|136.87|137.11|136.84|142.08|141.53|134.83|133.6|130.9|132|127.39|130.99|124.81|123.29|124|119.83|119.16|119.94|122.63|121.35|126.09|127.76|128.59|127.41|125.7|124.75|123.1|124.24|119.72||126.33|126.1|132.1|128.2|125.76|127.23|126.05|127.53|127.31|123.78|121.5|121.45|123.75|124.38|124.8|123.04|122.74|124.91|121.33|121.39|120.71|122.45|119.86|120.91|119.15|117.53|117.22|119.09|115.24|120.24|115.75|119.18|121.36|123.49|123.56|122.71|121.13|121.83|120.45|117.04|117.1|117.9|116.43|115.43|116.53||112.72|111.91|114.04|111.58|108.15|113.37|113.06|119.92|117.04|117.27|117.19|116.75|113.26|109.46|106.17|102.47|110.29|111.51|114.1|113.82|109.55|108.55|101.45|99.19|96.1|99.26|104.39|102.01||98.33|98.89|103.6|99.04|102.07|90.45|93.59|93.03|98.33|102.56|104.84|102.66|100.38|99.2|96.56|95.5|99.57|106.77|98.34|97.13|94.43|88.08|89.06|81.06|86.7|90.17|89.01|87.14|92.28|89.11||89.97|91.58|84.28|86.94|75.75|77.78|74.73
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|209.04|224.89|227|228.72|227|239.21|225.21|219.98|208.51|215.96|226.22|241.22|259.06|269.81|261.45|256.28|269.9|270.58|274.47|288.36|284.64|284.09|285.07||291.78|286.64|286.5|279.89|281.15|282.94|283.62|276.25|276.33|266.37|259.01|258.48|251.33|257.48|263.46|264|262.24|264.09|260.84||252.99|259.11|256.6|256.14|252.2|253.12|250.83|239.72|249.55|250.67||254.26|260.52|261.75|262.75||275.6|272.52|285.6|275.54|271.81|271.37|259.93|255.15|251.54|252.35|247.79|232.38|251.13|246.05|240.98|242.35|230.21|236.99|245.04|236.04||237.67|229.52|227.83|232.65|232.45|223.84|226.33|222.77|221.8|224.26|219.41|213.34|217.39|233.26|233.19|228.82|208.5|203.86|209.83|218.35|221.35|221.33|219.2|219.51|216.55|220.81|231.68|242.09|243.95|246.31|243.11|246.95|245.55|236.45|237.57|236.6|232.49|227.26|219.06|219.3|213.85|213.56|213.33|216.2|204.53|207.72|211.86|206.47|197.65|194.9|193.16|193.42|194.69|193.66|198.48|200.49|197.13||203.44|208.78|230.6|224.5|215.37|207.98|218.44|224.14|209.53|205.12|208.39|211.03|205.29|205.68|199.73|198.86|202.83|198.82|196.18|199.66|208.23|217.31|223.56|219.39|222.32|220.98|219.32|210.88|205.06|206|205.64|206.77|210.82|211.31|213.24|207.38|202.52|204.05|206.75|200.09|218.73|222.95|219.78|207.34|207.26||207.76|210.92|200.23|199.84|203.49|204.22|195.82|195.62|199.19|198.19|196.31|194.32|188.1|187.45|179.24|178.87|181.45|180.07|185.13|180.6|186.29|195.21|199.73|204.78|195.58|183.92|179.42|184.17||192.49|187.74|187.7|180.78|179.43|181.6|177.32|177.36|173.65|174.33|169.38|170.29|164.43|158.73|154.69|148.84|151.3|149.56|147.66|151.94|155.35|152.01|151.64|148.41|152.6|148.09|147.43|142.47|139.84|134.26||130.96|128.09|125.54|128.12|118.94|115.99|119.57
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|482.18|482.98|483.92|484.31|482.64|474.35|473.9|464.92|472.9|465.85|450.26|454.5|451.36|451.23|447.33|445.89|455.87|453.97|456.67|460.41|458.52|447.46|442.78||433.05|433.16|456.47|453.27|452.5|448.29|451.84|442.48|444.97|436.54|425.47|432.33|428.37|454.5|449.95|457.31|471.01|466.19|463.94||466.69|471.5|482.81|495.4|483.83|477.92|469.9|465.18|451.28|453.97||452.57|451.8|452.58|457.06||461.76|457.93|453.39|452.59|451.15|451.83|454.98|449.08|447.55|447.94|446|444.02|440|448.62|450|446.5|442.41|453.56|442.44|443.15||444.14|449.04|442.09|446.78|451.39|454.53|450.33|461.23|461.65|456.83|463.38|456.58|455.04|448.51|450.11|450.46|449.05|441.46|436.6|436.33|442.39|450.22|455.96|466.43|457.13|466|469.42|463.75|467.01|469.5|464.63|469.45|458.47|449.38|453.36|444.9|444.61|459.49|458.24|463.56|461.08|453.32|457.34|444.68|443.97|448.62|455.4|453.96|463.9|467.39|469.92|477.41|478.12|474.65|469.27|476.28|470.41||471.01|471.95|482.62|473.2|465.63|462.95|462.58|462.7|465.94|463.91|460.33|461.99|466.06|470.1|469.46|463.55|461.34|463.51|454.02|461.15|465.18|466.07|468.53|472.88|473.79|477.38|480.52|455.77|450.05|450.45|442.34|447.85|450.77|446.47|438.17|431.74|431.67|432.93|427.9|419.79|420.76|419.41|420.49|422.17|425.84||427.85|426.08|421.67|422.39|415.47|417.6|413.92|427.48|430.91|422.18|425.94|426.33|426.25|415.71|410.35|408.92|416.48|423.24|419.73|422.7|413.85|420.95|419.74|417.6|417.24|413.13|415.28|399.12||404.99|404.28|407.11|409.78|409.89|407.12|398.6|389.89|394.31|398.9|402.51|386.45|397.76|390.38|388.21|376.37|386.34|391.02|384.5|389.5|384.82|374.53|368.26|358.3|373.66|373.51|367.68|353.89|356.35|347.92||342.44|340.03|336.27|333.43|295.38|303.49|287.25
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|63.41|64.11|63.79|66.29|64.63|65.17|64.39|63.49|62.29|62.77|61.6|63.49|62.79|62.48|60.66|61.81|62.85|62.22|63.12|63.46|63.23|64.03|64.75||65.33|65.73|66.4|66.27|64.51|64.39|64.73|63.78|61.26|60.79|60.81|62.37|64.27|65.21|65.29|65.9|65.83|59.59|59.47||58.77|59.51|59.3|59.64|58.81|58.53|58.93|59.21|56.97|56.48||57.52|57.25|56.88|57.05||57.41|56.73|56.58|57.23|57.34|57.18|57.46|57.72|55.85|56.51|56.71|57.78|57.14|57.08|57.33|57.04|57.63|57.72|57.57|58.02||58.74|59.79|59.23|58.71|59.54|59.41|58.74|59.46|59.46|58.85|59.63|60.26|59.91|59.58|59.92|58.69|60.69|58.74|56.46|56.65|56.14|58.49|59.89|61.26|60.63|60.12|59.74|60.22|59.48|58.96|58.84|58.55|59.37|59|59.48|59.44|57.98|58.25|56.2|55.87|56.4|56.97|57.24|55.24|54.33|53.97|54.45|54.13|55.71|56.78|57.15|56.72|57.11|55.48|54.78|56.18|55.21||56.62|56.51|58.11|57.57|56.77|57.2|57.09|57.45|57.14|57.47|57.55|57.65|58.27|58.56|58.6|58.82|58.52|59.73|59.77|59.42|58.59|57.77|57.47|56.15|56.61|56.26|55.95|56.86|56.51|56.82|56.7|56.91|56.38|55.32|52.69|52.53|52.54|52.06|50.95|50.02|49.76|49.22|49.9|50.11|51.03||50.05|49.1|49.5|48.72|47.9|48.44|47.96|49.45|49.41|49.57|49.25|49.13|49.27|48.75|48.39|48|50.79|52.21|52.13|51.55|50.05|49.35|48.56|48.35|48.84|48.94|49.64|47.97||45.25|45.09|45.65|45.33|46.27|44.19|44.05|43.65|44.2|45.52|46.04|45.37|45.17|45.01|45.21|45.16|45.78|46.02|45.74|45.5|44.62|43.59|43.74|43.46|44.44|44.74|43.77|43.24|44.18|43.6||44.49|43.95|43.33|42.94|40.74|40.25|39.76
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|97.29|97.98|98.04|97.75|95.25|95.16|94.7|94.55|93.2|92.12|89.31|90.48|92.14|92.75|91.07|91.41|93.36|90.88|90.39|90.25|91.28|89.18|88.8||89.4|90.29|90.45|90.89|91.71|91.63|91.58|89.95|90.53|89.3|87.32|89.09|87.28|87.33|86.96|86.87|87.55|89.32|88.34||88.37|88.07|89.56|90.72|91|92.02|91.53|91.15|90.02|90.36||93.18|92.14|93.14|94.3||94.71|94.4|96.63|96.59|96.92|95.65|94.47|93.53|91.33|91.82|91.34|93.22|93.33|93.55|94.47|93.3|92.82|93.58|93.15|93.37||93.12|93.73|91.97|90.64|92.08|91.9|92.5|93.13|91.87|90.39|91.55|91.29|90.59|88.02|86.6|85.49|86.54|83.3|82.25|82.45|80.15|81.93|82.48|85.03|83.99|82.62|82.28|81.93|83.73|83.28|84.34|83|83.01|82.4|82.07|80.52|79.43|81.45|79.43|79.35|79.77|79.17|79.58|77.7|75.91|76.07|77.6|76.75|78.59|79.52|79.75|78.91|77.62|74.99|75.3|75.78|74.29||76.06|76.34|78.01|76.26|76.47|77.31|76.54|75.84|75.85|75.52|73.91|74.04|74.14|74.5|74.45|74.31|74.475|74.13|73.95|74.39|73.45|72.59|72.72|72.61|72.76|71.92|72.35|73.55|73.14|72.59|72.19|73.17|73.83|73.33|73.36|73.49|72.74|73.53|71.87|71.63|73.3|72.88|74.55|73.94|77.78||76.59|76.3|75.75|73.72|71.79|73.05|71.46|74.18|74.25|73.97|75.53|75.95|76.46|75.05|73.76|72.56|77.29|77.83|80.32|80.05|74.19|74.79|73.22|71.95|72.28|72.08|71.06|69.33||67.58|67.4|67.81|65.6|66.33|63.43|63.13|61.91|64.03|66.31|67.11|68.07|67.12|67.68|67.17|66.6|68.52|69.86|68.66|68.56|68.09|66.91|66.82|64.02|66.46|67.5|63.77|64.89|66.14|64.15||66.54|65.06|64.82|65.29|59.55|61.03|60.605
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|238.41|251.47|249.31|249.98|250.35|253.83|242.07|241.76|226.09|239.05|239.07|255.06|269.19|273.63|259.85|253.94|266.07|265|273.85|286.92|290.81|297.2|304.79||298.37|285.03|283.18|284.2|282.17|269.44|270.43|251.9|249.1|241.85|234.31|237.79|229.94|241|247.75|252|248.64|244.26|247.25||239.79|242.06|244.9|237.64|237.5|242.46|235.04|226.83|234.91|231.92||234.2|231.51|231.03|235.73||238.64|239.44|243.49|237.72|236.45|235.51|230.2|221.6|220.79|214.06|215.34|210.8|216.94|217.93|217.77|214.54|212.56|216.54|214.12|211.39||214.46|206|200.82|192.67|190.9|190.12|192.3|191.94|188.62|189.1|192.34|183.36|184.72|202.73|204.56|194.29|179.81|187.76|186.13|195.04|192.31|200.43|197.22|203.04|203.93|213.07|201.96|200.06|204.45|203.14|203.6|207.74|201.51|197.27|193.06|194.61|191.66|196.85|191.91|196.94|197.03|194.5|192.02|187.25|182.19|181.61|187.78|183.21|176.07|175.79|180.91|186.02|186.96|184|190.09|194.6|185.95||191.84|204.99|210.82|208.93|204.14|204.48|204.34|203.48|201.67|198.88|196.79|198.18|192.44|194.57|196.29|191.46|193.07|191.32|189.03|193.32|198.63|204.09|202.91|197.33|197.07|196.07|192.51|184.6|176.27|177.98|172.56|173.86|178.42|175.58|178.82|173.92|169.81|172.06|172.3|171.51|178.4|183.23|181.57|177.28|176.18||177.21|177.43|174.23|168.35|170.87|172.5|168|172.79|170.26|164.36|168.05|163.83|161.22|157.55|155.26|153.04|159.91|156.86|156.09|156|154.6|156.78|157.49|154.53|155.01|148.79|145.96|147||150.86|148.22|150.94|145.39|146.24|145.51|144.41|143.73|141.03|143.96|144.96|146.29|128.31|125.43|123.66|120.61|123|123.58|116.14|120.53|120.18|115.24|115.19|107.54|112.17|111.85|108.31|107.95|109.785|105.98||105.84|105.06|100.28|101.67|92.39|93.52|91.38
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|102.74|107.79|107.96|112.74|111.55|117.65|111.32|116.02|101.35|105.13|104.75|108.08|117.97|123.81|120.47|115.21|122.72|126.89|125.75|139.71|138.45|139.23|145.88||154.67|146.48|145.04|147.76|144.99|148.3|157.53|147.17|147.73|146.79|146.13|145.83|144.96|147.79|157.14|159.75|158.13|155.79|150.14||157.81|165.25|167.42|156.04|152.34|158.88|154|143.76|148.53|145.96||151.72|154.96|150.1|152.18||162.72|162.76|161.21|144.39|139.84|136.8|134|127.78|121.91|117.1|117.99|110.79|118.25|116.63|114.45|116.2|113.18|112.03|116.35|108.98||106.94|105.42|112.05|110.9|105.26|104.49|102.49|101.9|100.79|108.72|106.21|105.21|100.01|125.46|126.63|118.6|111.7|113.44|110.21|115.91|122.12|121.15|118.1|122.53|120.8|124.3|131.93|133.01|131.33|136.43|131.44|130.97|127.3|123.02|115|116.96|111.31|110.74|107.51|105.2|99.24|100.47|96.91|97.73|88.56|95.23|94.39|94.8|89.7|85.2|82.59|85.45|82.01|84.04|87.75|91.17|85.6||80.63|82.28|91.06|83.67|76.67|75.96|70.3|67.3|66.45|66.87|69.35|68.72|67.59|69.82|65.26|64.34|65.71|64.36|64.96|67.12|68.3|69.72|71.21|70.01|72.68|68.22|65.28|66.65|64.11|63.68|61.82|62.31|64.14|62.88|64.71|58.53|61.29|63.13|62.95|61.58|68.47|64.49|62.52|60.82|60.48||59.16|60.25|57.77|57.21|58.43|58.06|55.55|54.88|53.03|50.89|51.08|49.17|49.91|49.94|47.1|45.98|47.11|47.64|44.78|45.9|47.88|47.83|49.01|45.85|42.19|42.61|41.07|41.7||45.81|45.3|45.11|44.8|43.61|48.42|45.11|45.17|46.17|42.8|43|44.12|38.03|36.22|33.9|32.05|31.5|31.89|30|31.78|31.74|29.89|31.18|31.39|31.07|33.49|36.35|35.61|31.88|31.99||28.45|27.5|27.58|28.37|28.75|26.74|27.96
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|132.53|133.62|134.01|133.03|133.04|133.22|133.58|132.25|132.13|133.03|128.83|129.14|131.07|130.62|129.19|130|132.09|132.78|131.99|132.51|135.37|134.46|134.38||133.87|134.97|137.7|139.6|140.4|140.96|139.68|138.02|138.38|136.98|136.57|139.19|138.04|141.8|140.18|138.59|139.61|141.33|142.06||141.39|141.76|142.59|141.43|142.09|144.18|142.47|142.93|144.7|144.27||148.3|147.31|147.42|146.91||145.06|144.41|144.02|145.4|146.93|145.71|144.89|144.77|144.23|144.97|144.67|145.69|145.52|145.37|145.85|144.45|144.62|146.07|144.23|144.6||144.16|144.03|143.02|143.42|143.32|143.38|145.24|145.76|144.71|143.84|143.9|141.72|138.45|138.38|138.05|137.86|137.04|135.15|133.29|133.99|134.17|139.12|138.06|139.56|139.61|139.6|139.71|139.68|141.73|141.43|142.52|143.54|142.13|138.44|137.85|137.01|135.7|137.93|138.06|140.8|138.6|137.16|137.97|133.55|131.58|131|132.15|131.24|131.47|133.2|134.98|135.62|136.67|135.81|134.76|137.11|135.55||138.76|139.37|143.29|139.19|140.06|139.94|138.4|138.47|137.3|137.64|136.46|136.72|136.45|138.11|137.92|137.56|138.1|137.8|135.12|135.98|136.74|135.86|136.25|137.47|136.7|137.66|137.69|137.93|137.38|137.67|136.06|137.08|136.01|134.43|133.11|134.66|133.88|133.69|135.52|134.91|134.46|132.71|134.22|133.57|133.3||132.85|132.36|132.26|131.08|128.93|131.41|129.56|131.36|131.05|131.28|132.78|131.76|131.67|130.48|129|127.84|134.13|132.97|132.21|132.44|130.57|132.82|132.63|132.99|131.55|132.29|130.81|129.75||130.48|130.21|131.26|131.73|135.52|135.95|133.08|132.96|132.94|134.38|134.23|131.55|130.78|131.67|130.92|130.14|132.29|133.36|136.32|134.46|134.36|130.26|132.62|130.94|134.55|137.55|135.64|135.03|138.4|130.89||133.63|132.61|130.48|131.16|124.59|123.86|118.12
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|141.82|149.46|160.89|159.13|161.06|162.4|148.14|154.18|137.6|156.82|158.4|168.75|175.52|186.15|171.16|171.06|179.32|187.91|188.24|195.98|195.78|202.82|202.81||196.59|199.8|199.61|189.76|188.26|196.16|197.26|193.11|182|173.96|165.71|169.36|166.3|173.98|180.43|171.89|172.81|170.96|168.79||161.2|167.26|164.8|169.48|172.49|180.77|180.12|176.75|187.2|166.78||177.67|179.11|166.19|143.8||152.75|140.25|139.02|146.87|149.37|149.95|145.47|142.03|142.12|147.65|154.34|147.57|157.49|146.79|146.36|145.16|144.06|136.54|138.81|144.05||135.9|143.94|141.05|143.55|137.66|132.38|132.37|142.03|151.29|134.21|111.46|103.09|106.14|114.53|113.07|110.26|97.72|91.62|89.98|94.12|89.99|90.31|86.92|86.91|87.77|90.23|89.07|84.15|84.02|82.79|82.66|84.65|84.72|79.54|73.41|74.8|72.99|72.07|71.4|74.43|74.15|73.7|75.1|74.33|75.29|76.64|80.04|79.96|79.81|81.02|82.65|82.65|85.28|84.74|83.87|84.65|81.71||85.04|85.76|90.29|91.36|88.94|89.2|88.82|89.25|87.24|83.16|84|97.13|95.94|91.59|89.18|85.04|88.85|90.11|87.27|87.53|88.2|91.62|97.46|94.02|96.03|91.8|84.94|84.03|83.77|83.44|78.95|79.05|80.76|82.58|84.83|82.47|83.55|85.3|87.33|88.28|87.3|90.25|92.31|91|87||93|85.45|85.84|87.47|85.16|86|84.5|83.64|81.79|87.58|82.42|82.8|78|77.67|73.11|71.51|72.8|69.38|68.31|69.7|66.27|68.15|67.3|65.76|66.87|60.36|60.32|64.89||68.7|60|60.9|63.09|66.46|61.3|60.84|59.83|57.83|54.94|54.6|50.05|49.2|48.72|46.37|45.43|47.44|48.86|48.06|51.19|49.57|49.17|52.15|50.94|50.11|44.46|45.12|43.89|43.03|41.42||41.04|39.71|40.63|38.49|36.9|36.28|35.9
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|129.75|133.92|133.65|131.64|129.98|131.74|127.87|129.11|123.2|129.75|127.8|131.66|137.04|139.49|136.19|135.53|141.1|137.12|139.46|144.94|143.91|144.75|147.16||147.98|145.56|145.5|146.11|147.38|145.84|147.97|162.3|164.78|161.58|156.28|155.55|153.67|162.55|164.4|162.42|164.75|164.6|163.77||157.09|160.85|157.42|154.45|156.11|156.64|155.7|151.19|152.43|148.5||152.34|149.95|148.49|147.74||148.79|146.96|146.34|146.8|147.42|149.53|149.74|148.36|146.29|144.28|155.75|156.02|158.8|158.02|157.62|149.91|149.98|151.26|147.17|143.83||144.08|145.93|143.82|146.03|147.53|147.05|148.74|149.07|144.26|143.91|147.69|140.11|142.61|145.01|145.41|128.97|125.45|123.97|123.36|126.44|121.58|125.91|126.2|128.88|128.38|128.55|128.3|128.42|129.03|128.58|129.88|127.46|126.69|124.87|122.34|123.03|119.54|120.52|115.47|119.52|117.68|117.38|118.47|114.5|112.19|110.57|113.82|111.92|110.69|114.88|114.56|116.58|113.46|113.42|112.44|114.02|109.77||115.97|116.43|123.18|122.01|119.1|118.2|116.02|116.04|115.95|115.91|113|110.66|111.04|112.03|112.18|113.74|113.41|115.79|108.83|106.36|108.25|111.06|111.39|110.95|109.59|105.61|107.19|93.03|91.45|92.7|88.89|89.67|92.6|92.31|93.17|92.23|91.2|92.55|92.38|91.33|92.51|93.25|93.53|92.14|92.92||91.87|89.78|91.21|89.01|88.02|88.96|89.14|89.35|89.13|88.81|89.92|89.94|89.52|86.39|85.24|84.02|91.01|89.75|91.37|88.55|86.04|84.11|84.63|79.73|80.88|78.11|79.29|78.02||78.7|78|80.63|78.09|79.94|75.77|79.87|78|78.42|80.48|80.56|78.83|78.87|77.63|75.68|75.64|78.67|78.97|75.29|75.98|76.04|73.81|74.68|71.84|74.31|76.17|76.85|75.99|77.55|73.3||71.58|73.33|72.73|70.95|65.23|68.02|65.9
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|474.68|496.01|482.17|483.94|471.46|469.96|467.95|470.63|463.19|461.57|449.38|446.73|454.86|463.05|450.57|453.19|458.6|468.03|460.58|470.37|477.03|481.68|480.71||485.62|490.54|491.22|490.68|494.9|498.98|498.84|491.18|499.98|508.08|503.84|506.27|515.56|544.1|548.2|537.78|535.48|542.27|533.89||517.93|517.91|511.9|505.75|502.92|498.73|481.2|470.09|483.45|482.86||483.11|478.3|484.22|482.96||488.93|492.19|490.06|496.74|498.89|496.21|486.57|491.79|500.38|479.77|478.98|488.64|497.14|495.41|492.45|498.84|505.13|514.07|516.03|514.05||508.31|506.1|523.61|518.74|514.71|519.04|538.15|559.29|566.43|556.78|567.73|559.22|567.55|578.03|588.81|587.14|557.19|548.58|543.56|555.79|567.04|582.52|585.74|579.81|575.73|572.4|576.63|583.14|599.74|585.18|600.82|607.98|601.55|602.07|599.88|591.69|581.64|605.08|564.8|568.14|559.78|573.61|571.92|574.06|557.46|565.19|571.51|555.7|555.24|565|569.15|579.9|564.2|544.75|550.1|571.15|561.89||580.36|577.4|610.15|592.68|619.93|602.61|614.97|612|610.5|594.77|605.49|616.89|629.63|618.59|620.73|612.57|610.89|612.35|598.86|608.24|620.21|621.21|624.52|648.43|645.18|632.07|631.47|632.16|631|637.4|608.94|630.31|637.53|638.86|658.21|644.06|632.21|632.74|641.23|615.88|620.86|640.63|640.34|640.88|627.25||622.45|609.17|623.65|610.87|611.36|619.96|605.04|628.76|628.48|643.92|597.35|603.1|592.9|590.57|588.39|596.16|606.59|608.59|604.04|597|598.54|604.28|617.66|599.47|612.81|578.21|544.01|545.21||569.91|560.98|576.89|557.6|560.28|576.72|570.86|577.12|557.54|574.11|563.4|559.83|553.5|574.37|541.82|525.5|525.88|516.15|528.61|547.52|566.21|565.52|558.08|544.46|567.99|568.79|539.93|511.69|524.84|517.02||512.96|512.33|501.51|504.27|493.32|498.75|496.65
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|123.17|123.68|123.39|125.27|122.62|120.87|121.57|124.98|120.37|113.13|112.02|111.05|117.64|120.57|116.64|118.77|123.61|120.26|121.5|118.95|120.21|119.47|119.93||119.09|121.88|120.28|120.05|120.66|118.72|118.75|117.69|116.275|112.41|111.29|113.79|107.89|111.66|113.54|113.33|115.39|115.06|113.98||116.97|117.07|119.16|121.16|120.87|122.41|122.02|122.29|117.17|117.07||122.81|122.49|121.46|122.62||118.02|118.14|116.74|116.79|117.66|116.69|113.43|113.09|110.55|112.82|113.32|113.8|113.47|113.6|115.24|113.06|111.58|111.54|107.52|109.54||110.92|113.41|108.18|108.99|110.2|111.3|110.46|110.84|108.13|104.61|104.18|109.42|107.82|93.3|94.94|92.2|91.64|88.59|85.17|86.99|85.28|91.45|91.64|95.43|93.16|92.17|92.18|90.96|95.12|96.19|96.29|97.64|98.64|98.41|97.86|97.14|94.64|97.08|96.22|94.83|93.32|91.03|92.26|87.93|86.68|87.74|90.62|90.42|92.27|93.88|96.02|93.92|93.77|90.22|90.71|93.47|93.59||93.32|93.79|94.56|91.27|91.08|93.83|90.86|89.86|91.25|89.31|87.22|87.46|90.26|94.3|97.13|94.06|93.07|94.07|93.6|92.51|89.44|86.97|88.68|88.38|87.88|89.67|88.95|88.43|85.88|85.12|86.16|87.74|88.78|86.51|84.79|85.79|84.56|83.66|80.17|84.82|86.79|84.72|86.02|86.38|90.14||88.58|87.19|85.24|85.24|83.75|84.27|87.05|91.46|90.68|93.31|92.38|96.68|97.62|91.33|92.48|94.37|100.04|101.59|102.76|102.48|98.96|100.14|98.81|97.2|96.96|98.27|96.49|94.6||93.88|96.87|90.89|89.89|90.63|85.31|84.52|83.72|86.62|90.75|91.46|89.85|88.86|88.77|88.39|88.96|91.36|97.05|92.54|90.83|85.49|82.63|83.87|82.7|86.51|91.72|87.19|88.56|90.97|87||88.74|89.05|84.81|87.18|74.75|79.4|81.09
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|144.91|149.78|147.43|151.67|150.73|153.09|149.55|150.56|148.68|149.35|145.45|147.93|153.71|152.55|151.11|150.09|155.02|157.03|157.58|157.75|158.62|158.83|159.34||165.84|172.02|169.35|175.73|177.15|190.61|165.42|163.11|166.05|162.86|164.27|162.57|162.69|172.64|180.12|182.75|185.78|190.8|188.78||185.75|175.86|176.69|180.37|179.04|177.66|176.36|166.75|169|168.43||175.14|183.7|186.21|185.86||190.61|191.19|196.91|197.84|201.15|197.92|197.7|196.02|193.59|191.175|186.55|181.36|184.46|179.24|179.23|180.16|177.04|177.41|170.31|169.12||165.45|164.63|168.07|173.41|174.37|174.07|173.17|177.19|175.91|168.79|170.75|171.78|168.46|173.63|181.75|180|168.5|168.51|166.8|192.34|194.85|196.92|195.83|196.92|200.66|197.71|198.02|198.22|200.93|204.49|209.15|211.93|205.87|200.78|198.73|201.03|199.61|202.48|193.08|197.89|195.69|190.96|190.51|184.95|179.43|179.27|181.95|178.83|180.94|175.66|176.62|174.87|171.79|149.97|145.95|148.38|146.48||149.21|149.7|156.07|153.66|158.34|153.66|154.11|154.48|154.89|154.86|157.5|158.5|157.72|157.57|161.82|157.27|160.14|158.79|153.48|157.7|160.45|161.8|162.59|165.07|169.04|166.27|171.14|168.42|171.35|171.36|168.815|172.9|176.83|177.6|184.43|182.37|177.66|177.89|173.43|168.58|174.35|181.17|175.53|176.14|170.45||169.03|167.52|169.92|164.37|165.59|167.86|164.8|171.13|170.92|169.91|159.99|158.38|156.88|155.56|151.16|148.55|156.7|148.94|150.86|148.39|150.43|155.05|160.82|159.02|157.21|151.55|152.97|151.73||155.77|154.2|155.78|157.16|158.95|160.33|160.09|157.84|161.77|160.96|157.67|163.26|164.64|165.43|155.76|145.64|137.23|138.08|143.37|147.48|146.04|140.88|139.02|137.37|142.55|136.87|133.4|125.04|123.79|120.13||120.32|119.68|121.87|124.47|116.51|118.67|111.24
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|5.8777|6.0608|6.0993|6.0222|5.9355|5.9162|5.8392|5.7524|5.6946|5.6754|5.579|5.6754|5.7621|5.8006|5.6368|5.6464|5.7717|5.7332|5.8006|5.791|5.8006|5.791|5.7717||5.8681|5.8873|5.8488|5.8392|5.8343|5.8825|5.897|5.9548|5.9741|6.0319|6.0319|6.1668|6.6196|6.3113|5.8392|5.7524|5.7717|5.7428|5.7332||5.5886|5.6175|5.6754|5.6657|5.7235|5.6946|6.186|6.2824|6.0126|5.9451||6.1379|6.1764|6.1764|6.1138||6.0752|6.0415|6.0415|6.08|6.08|6.1475|6.1379|6.1571|6.0993|6.186|6.1571|6.1764|6.3691|6.2824|6.109|6.1957|6.1957|6.2824|6.2535|6.3113||6.2342|6.3113|6.3209|6.186|6.1764|6.0897|6.1764|6.1379|6.0415|5.8873|5.9548|5.7717|5.8295|5.8102|5.8681|5.6754|5.6079|5.5694|5.5212|5.6175|5.4923|5.6946|5.579|5.7621|5.7717|5.6464|5.5886|5.5212|5.6272|5.6272|5.6272|5.6705|5.6946|5.6272|5.7428|5.6031|5.3574|5.4056|5.3574|5.4441|5.1647|5.0587|5.0972|4.9334|4.9141|4.8371|4.943|4.9238|4.972|5.1165|5.2032|5.1647|5.4345|5.2803|5.3766|5.5019|5.4152||5.5115|5.5501|5.7139|5.6175|5.6561|5.7428|5.685|5.6175|5.6464|5.6368|5.6079|5.6175|5.6561|5.7332|5.7765|5.7621|5.7862|5.8681|5.8247|5.791|5.7621|5.7043|5.6946|5.7043|5.6561|5.6657|5.6561|5.91|5.95|5.99|5.905|5.89|5.94|5.87|5.82|5.89|5.95|6.01|5.66|5.59|5.7|5.63|5.78|5.79|5.87||5.84|5.89|5.87|5.7|5.54|5.82|5.78|5.9|5.96|5.96|6.06|6.02|6.04|5.99|5.935|5.85|6.22|6.33|6.51|6.51|6.45|6.25|5.98|5.96|5.82|5.68|5.78|5.48||5.3|5.2|5.23|5.45|5.51|5.34|5.29|5.22|5.43|5.66|5.745|5.52|5.66|5.74|5.75|5.8|5.91|5.92|5.755|5.61|5.505|5.37|5.05|5|5.22|5.29|5.3|5.3|5.42|5.12||5.25|5.17|4.91|4.79|4.48|4.75|4.64
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|174.69|182.81|181.04|178.79|172.31|173.75|167.66|172.41|161.2|173.44|167.21|175.21|179.89|186.46|177.82|176.14|190.36|183.75|183.93|192.17|187.91|192.09|194.14||189.5|188.76|185.29|182.91|181.57|178.95|179.1|179.46|185.49|185.79|169.25|159.79|155.85|163.13|165.68|161.27|163.52|162.94|161.39||152|157.98|157.89|158.18|162.05|163.48|162.68|158.49|156.3|150.72||152.88|152.75|150.41|153.22||151.21|150.74|149.43|147.71|148.19|145.53|147.54|144.68|139.26|139.24|145.54|148.29|155.79|153.42|150.17|143.71|143.45|144|141.17|136.16||135.95|138.85|138.03|140.39|139.36|137.56|140.78|143.41|141.5|141.34|143.87|137.24|144.58|146.735|149.12|139.53|138.8|142.12|141.29|145.16|139.79|145.12|147.29|149.76|149.73|150.39|152.45|151.14|153.15|153.38|153.31|153.2|157.09|154.28|151.55|149.86|147.27|151.62|146.83|152.1|145.5|144.35|143.97|138|135.2|133.92|139.64|134.25|136.01|138.36|140.34|140.91|137.79|136.15|135.23|137.61|130.84||139.01|139.91|153.29|146.46|144.85|143.62|140.1|142.71|142.53|142.25|142.05|140.63|142.05|143.19|146.09|146.12|148.06|147.56|141.33|143.54|144.37|148.07|145.37|145.27|147.2|145.58|142.19|136.45|134.66|136.69|131.61|135.34|136.3|137.45|137.8|133.95|131.63|131.32|131.18|129.47|131.22|132.73|132.15|132.28|131.45||128.42|125.85|127.86|126|125.85|127.3|126.41|128.35|127.58|127.35|129.1|130.74|128.39|127.24|126.91|123.38|131.9|134.51|134.74|136.16|128.67|127.26|123.77|119.1|118.54|115.47|119.03|117.72||117.02|114.13|117.38|112.55|112.69|106.22|108.35|106.15|108.15|110.41|111.22|106.19|105.9|104.71|99.615|98.83|103.88|106.22|100.67|98.38|96.51|92.79|92.94|88.1|92.53|95.4|95.01|92.87|95.69|90.47||89.95|93|89.93|89.8|80.3|83.37|82.45
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|133.84|137.81|139.03|138.53|135.92|138.19|133.91|135.87|131.03|136.77|139.47|143.19|149.09|151.26|143.01|145.08|152.53|153.8|160.82|169.66|166.65|170.5|169.3||173.33|169.96|168.02|172.78|169.56|170.24|172.26|171.29|175.09|171.63|165.03|168.48|168.64|173.76|171.91|170.9|171.83|172.66|172.96||169.97|170.95|170.65|167.01|166.51|165.4|163.04|161.6|166.72|166.37||169.89|172.38|172.24|175.55||180.2|182.55|177|174.37|165.89|166.26|162.34|161.8|159.38|155.25|153.49|155.59|160.97|155.62|161.07|158.03|205.91|206.43|204.18|204.03||198.86|198.49|198.11|198.94|199.28|193.1|198.09|193.5|193.25|191.75|194.12|187.88|196.32|201|208.98|207.01|194.78|191.34|198.04|205.87|205.72|208.77|209.78|216.51|219.46|211.67|211.55|207.215|207.2|205.29|209.23|215.83|215.34|212.43|209.05|206.08|198.19|194.07|194.8|192.56|188.13|187.18|187.9|184.89|175.91|177.48|184.93|177.73|174.89|177.68|182.55|185.35|183.67|186.93|192.83|196.55|191.89||200.14|206.72|221.79|223.59|219.33|220.42|215.39|216.74|203.62|202.23|202.35|200.17|195.46|197.65|195|192.34|193.37|190.4|195.64|197.9|200.38|213.66|217.3|210.89|214.42|209.82|209.39|208.33|205.3|203.15|199.57|201.93|204.51|203.95|207.67|199.97|199.02|200.56|199.78|198|211.32|204.85|205.16|196.68|198.66||199.91|203.61|198.7|194.5|196.8|193.04|190.61|193.08|193.09|187.16|186.2|183.79|184.15|181.5|178.88|173.74|187.22|183.93|186.31|183.12|181.58|188.98|188.54|186.56|185.84|180|181.62|181.15||184.26|163.45|163.28|159.06|155.01|156.19|151.54|149.09|156.36|158.71|153.24|150.63|145.17|143.615|134.92|134.05|140.36|140.84|130.09|132.61|128.63|131.69|131.28|127.18|133.38|135.15|131.575|130.54|132.92|125.88||123.13|125.05|120.22|118.4|102.14|105.28|109.69
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|107.62|110.46|111.34|108.9|107.81|107.32|107.78|106.55|105.03|105.2|104.89|106.22|107.2|106.87|108.03|103.47|104.38|101.37|101.81|103.37|104.97|104.44|106.15||105.3|105.86|105.87|106.22|106.26|106.48|103.64|101.02|101.65|98.58|96.81|98.15|97.87|104.69|103.45|103.91|104.58|105.46|102.54||102.33|101.82|102.89|102.82|104.6|105.67|103.35|104.19|103.44|103.1||106.98|105.97|105.63|104.34||102.01|102.06|102.41|102.94|103.28|103.21|103.27|104.18|103.32|103|105.39|100.4|101.21|101.41|102.28|100.11|98.91|98.82|98.02|98.66||98.2|98.3|96.88|97.01|97.76|97.91|98.6|97.78|95.56|93.53|95.04|93.92|95.88|90.65|90.62|89.79|88.39|85.97|86.96|88.3|87.17|90.05|89.66|90.8|89.36|88.27|88.51|87.6|88.52|88.83|89.31|90.16|90.78|90.01|89.53|88.45|87.01|88.47|86.57|86.74|85.92|84.8|86.07|84.3|83.04|82.99|83.95|83.89|84.95|86.75|88.38|87.71|86.63|85.27|84.88|85.86|85.41||86.27|86.48|88.35|86.05|84.47|85|83.41|82.41|82.72|78.68|77.07|77.22|77.63|78.99|78.95|78.37|79.02|79.29|78.87|77.47|75.79|75.66|75.78|75.13|75.5|76.53|76.64|77.42|74.64|76.46|75.78|75.36|77.24|75.44|74.96|74.16|74.39|75.61|72.73|72.65|74.29|73.57|74.14|74.25|75.44||73.78|74.03|73.59|73.48|71.57|73.85|73.64|75.49|75.4|75.4|76.31|77.1|77.84|76.96|76.38|72.57|79.01|82.37|83.56|82.14|78.74|79.58|77.78|78.32|77.99|78.54|78.6|77.76||77.62|78.05|77.76|75.86|76.23|74.16|74.19|73.62|74.35|75.87|77.87|76|72.96|72.9|71.89|73.79|76.73|76.86|78.69|77.74|75.58|75.15|77.45|72.72|75.32|77.1|73.51|72.55|73.67|71.76||73.88|71.57|68.71|67.79|63.05|65|62.62
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|227.39|235.61|234.05|234.87|229.45|234.26|228.84|228.4|218.49|227.8|229.8|236.93|247.87|254.17|245.21|244.09|260.68|253.21|254.69|268.07|270.95|283.76|290.67||292.09|286.7|276.87|278.16|276.48|272.92|270.09|265.21|269.76|263.57|255.45|259.16|254.53|266.09|269.63|270.14|272.87|273.43|268.2||258.92|257.91|257.14|258.58|260.43|262.8|258.84|249.7|258.89|254.7||259.24|256.91|253.82|256.16||256.28|254.7|258.05|254.24|255|250.29|248.1|242.74|238.86|236.39|234.17|232.77|238.76|239.17|236.88|234.47|224.72|230.02|227.5|225.42||217.02|215.49|216|218.51|221.28|218.19|221.2|222.34|226.23|223.76|224.9|219.33|233.79|241.78|240.56|233.31|221.74|215.78|213.86|219.46|217.82|222.91|220.63|226.74|225.17|227.45|226.4|224.37|226.48|228.03|226.81|228.18|228.93|222.82|219.03|219.53|214.34|216.64|212.05|217.09|213.98|212.32|212.64|208.5|201.51|197.86|204.8|201.98|197.93|201.86|206.86|210.95|205.54|200.24|203.28|205.33|198.99||208.98|214.79|229.36|225.34|221.3|219.49|217.17|219.77|216.17|213.77|213.1|215.16|198.22|200.09|200.21|196.16|196.35|194.34|191.04|195.64|198.79|202.26|201.56|201.85|202.8|199.22|199.34|198.42|194.9|197.09|193.37|197.8|200.66|199.69|201.9|196.28|193.22|194.35|195.28|194.15|198.01|204.55|201.48|197.63|199.39||197.58|196.9|195|189.72|190.42|189.69|189.2|192.87|193.27|184.45|189.88|188.97|186.15|184.05|179.6|179.52|189.42|189.62|186.82|182.97|182.45|184.21|183.02|182.6|180.91|174.05|170.42|168.53||171.11|168.49|165.47|162.02|159.87|158.73|157.83|156.2|158.565|161.58|160.17|158.94|156.83|154.24|151.08|149.64|157.12|158.01|151.83|154.14|153.03|151.99|150.72|144.84|151.01|154.98|151.83|146.17|147.43|140.13||136.58|138.85|135.51|135.91|124.55|128.65|125.96
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|124.91|127.3|127.78|125.63|127.12|125.99|127.41|126.31|127.06|124.68|118.61|118.84|122.45|123.57|119.97|120.89|119.38|119.22|117.91|120.1|123.04|121.3|122||123.68|124.4|124.49|124.45|126.1|125.28|130.6|129.37|131.89|128.42|126.08|127.77|123.27|131.41|131.1|130.36|130.4|132.3|129.85||127.28|124.69|128.5|128.69|132.93|135.06|133.19|131.53|131.85|132.43||134.85|133.28|133.14|133||132.92|132.23|132.25|130.22|131.92|130.01|129.81|130|129.36|131.23|130.56|131.12|133.15|132.96|131.8|131.19|133.14|133.73|132.94|131.9||128.74|128.06|127.88|129.68|129.19|127.85|129|128.65|128.23|126.81|125.15|121.72|122.78|123.56|117.26|116.02|111.12|110.39|109.57|109.51|109.8|112.82|111.78|112.38|111.64|112.42|113.07|112.75|114.96|115.3|116.67|121.57|120.07|117.23|115.49|114.22|112.45|114.8|113.41|115.73|114.36|113.52|114.24|112.02|110.55|109|112.39|110.57|110.72|111.91|113.76|115.93|112.27|111.58|111.72|113.2|111.57||114.29|114.84|118.88|116.9|116.68|116.26|115.24|116.19|115.41|115.26|115.01|115.4|115.14|116.02|116.87|115.49|115.37|115.25|113.59|116.07|115.09|108.1|107.9|108.39|106.88|107.38|105.48|105.78|104.52|105.62|104.93|104.51|104.93|105.58|106.14|105.35|104.49|104.92|105.39|104.52|107.05|106.17|106.61|105.8|106.78||106.01|106.13|104.15|105.96|105.2|110.19|108.43|107.16|106.6|106.9|106.39|102.63|102.89|104.68|102.31|100.89|105.79|103.19|104.46|101.13|100.17|101.21|100.41|99.7|100.04|99.22|97.2|95.57||95.8|94.39|98.14|98.6|101.89|97.32|94.91|92.78|94.61|96.72|98.52|95.29|86.59|88.97|88.96|86.2|87.8|89.31|87.94|90.91|90.8|90.34|90.16|87.22|89.94|90.99|90.27|88.54|89.62|86.17||85.9|86.85|86.51|86.09|81.98|84.41|85.13
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|217.72|233.94|225.63|235.98|231.24|233.2|222.69|224.53|187.67|199.32|207.15|217.73|228.81|239.48|225.17|227.41|247.34|232.95|238.17|260.43|262.46|266.05|265.41||272.04|270.55|268.27|283.15|287.81|284.08|283.33|284.9|290.93|279.94|264.51|278.48|288.05|294.36|293.6|282.21|281.66|283.48|281.52||275.39|281.67|284.8|283.15|270.4|293.34|272.01|251.99|245.04|243.26||235.22|231.59|222|221.23||220.59|215.33|213.45|216.62|231.67|218.63|207.59|211.08|213.28|203.33|209.02|201.49|216.63|213.92|199.68|197.79|189.61|194.92|189.2|195.25||191.33|185.13|173.95|163.2|166.42|162.21|147.2|136.03|136.17|137.25|139.04|136.79|140.42|143.32|146.03|140.33|141.3|133.5|129.35|136.94|135.34|141.56|140.09|140.21|141.93|140.88|140.65|143.61|146.56|149.63|153.77|148.88|147.43|144.67|141.97|141.77|137.99|141.89|138.36|149.39|143|139.69|140.4|135.78|129.26|126.79|141.41|149.8|147.38|141.14|147.25|149.92|139.87|124.24|123.78|122.09|110.07||139.44|135.67|149.12|158.35|166.11|147.56|149.25|143.54|134.89|134.28|136.67|133.46|125.24|125.81|122.38|110.05|108.07|103.65|91.63|94.57|96.85|99.31|99|99.13|99|95.38|99.17|99.94|98.43|102.64|94.47|100.87|106.16|104.56|109.53|100.06|100.04|103.07|101.12|99.8|102.98|92.95|91.06|92.66|91.44||80.58|74.64|71.99|67.29|63.98|65.73|64.06|66.79|66.29|66.73|66.93|66.12|65.48|66.06|62.35|64.86|68.34|62.71|63.33|59.04|57.63|58.86|58.77|59.87|55.67|53.72|54.68|54.59||54.46|55.17|54.37|53.87|54.24|53.28|53.56|52.73|53.96|54.09|54.63|52|52.17|51.21|50.75|46.75|52.13|53.37|51.27|53.25|48.34|47.04|48.81|45.78|49.76|50.26|49.68|48.66|47.33|43.4||38.2|36.59|36.36|34.42|32|30.3|32.1
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|174.36|179.35|177.14|174.91|173.57|174.95|169.42|170.36|162.11|167.94|163.25|170.59|174.89|177.67|172.27|170.53|179.39|172.85|173.09|178.35|176.51|178.53|180.76||179.64|179.22|174.36|173.69|175.12|169.93|172|168.58|174.75|172.46|165.69|169.23|162.93|171.47|172.92|172.81|175.1|173.33|174.19||169.19|171.71|171.41|172.3|171.31|171.16|167.94|164.22|163.41|162.22||164.13|162.7|161.18|161.47||161.64|160.98|162.52|162.43|164.07|162.69|162.12|162.38|160.12|160.61|162|162.76|166.68|166.29|166.52|161.98|162.72|163.49|161.25|158.99||157.6|159.35|157.42|156.82|157.27|153.55|155.5|158.31|156.65|154.5|155.7|151.49|156.22|157.74|155.56|152.03|147.3|145.6|144.59|146.19|143|147.12|145.95|149.96|148.22|146.13|150.83|150.76|153.12|152.55|152.77|154.49|154.9|150.91|148.06|146.75|143.85|144.08|141.09|144.91|142.79|141.5|141.94|138.32|136.69|135.16|138.65|136.98|138.66|140.4|139.68|140.64|138.53|136.37|137.19|139.68|136.04||140.47|141.67|147.64|144.96|142.15|143.49|141.49|142.45|141.66|141.02|140.33|138.57|138.48|139.31|138.28|137.35|137.15|138.64|136.04|135.41|133.56|133.74|132.7|132.23|129.32|127.55|128.89|131.64|130.13|132.12|129.63|129.04|132.53|135.48|136.58|133.89|132.18|132.15|131.89|128.82|130.53|130.43|129.26|128.6|129.53||125.81|124.8|126.97|124.77|123.37|125.06|123.99|126.62|125.23|124.885|125.98|126.22|126.11|124.23|123.97|124.61|131.4|132.12|132.86|131.44|128.58|127.21|122.67|117.86|118.74|115.87|117.82|115.73||113.43|113.46|117.48|112.68|114.42|108.24|110.35|109.07|111.69|114.88|115|113.65|112.42|111.54|110.5|109.71|116.07|119.4|114.24|115.78|113.93|110.46|111.98|106.84|111.53|113.55|111.39|107.98|110.95|107.67||107.69|110.17|106.26|108.96|99.98|102.02|96.89
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|42.12|44.12|44.57|43.86|43.38|41.41|39.55|40.19|39.17|39.74|39.06|39.8|39.78|39.76|39.45|39.58|40.69|40.91|40|38.99|37.99|38.16|38.61||37.01|37.58|36.5|35.5|35.4|34.92|32.79|31.86|32.01|31.15|31.83|32.6|31.83|31.97|32.78|33.58|33.69|34.58|33.67||33.13|33|32.98|32.66|33.11|33.75|33.2|33.59|34.25|33.5||33.73|33.25|32.03|31.9||31.99|32.63|32.95|33.6|34.61|34.91|35.14|34.16|33.86|32.96|34.21|33.96|34.45|34.49|35.06|35.22|33.15|34.41|33.59|34.21||33.33|33.84|33.66|33.72|33.68|33.69|35.01|34.54|34.65|33.92|35.5|36.13|36.57|32.12|32.27|30.54|29.15|29.32|28.76|29.47|29.33|29.49|30.36|31.22|30.74|30.04|30.08|30.19|29.91|29.75|29.84|30.25|32.46|32.17|32.74|32.47|32.03|31.24|31.03|31.29|31.14|31.27|32|30.15|27.75|27.66|27.96|28.23|29.43|29.68|29.36|29.03|29.41|28.76|28.89|29.64|30.19||30.66|30.11|30.6|30.65|30.24|30.63|29.03|28.6|28.75|28.58|28.12|28|27.81|28.07|28.29|28.54|28.7|29.36|28.66|28.4|27.82|27.99|28.03|27.78|27.89|27.2|27.46|27.95|27.72|27.85|27.1|26.83|27.28|27.52|26.92|27.08|26.91|28.02|26.1|26.84|26.8|26.9|27.19|27.04|28.08||26.56|25.64|25.92|26.08|26.01|26.16|25.81|26.67|26.29|26|26.09|25.95|25.97|26.83|27.14|26.54|28.02|29.02|29.52|29.08|28.1|27.95|26.65|25.9|26.57|25.34|25.83|26.04||23.8|24.98|25.72|25.8|25.53|24|23.66|23.33|24.11|24.61|25.12|24.81|24.26|24.24|24.04|24.16|25.76|25.91|24.47|24.44|23.78|23.7|23|23.25|23.66|23.85|23.24|23.47|23.86|24.05||24.82|24.51|24.43|23.45|22.01|22.36|22.15
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|188.52|190.74|191.13|190.37|188.1|192.02|190.1|191.99|188.85|193.77|190.3|190.48|193.99|195.8|194.03|190.36|195.51|192.06|193.23|197.95|201.09|199.11|198.15||202.39|204.55|203.15|200.29|200.52|199.52|199.31|199.15|202.46|198.71|194.07|196.81|194.58|196.05|192|194.75|197.14|199.94|197.08||195.27|195.7|199.4|198.58|199.15|202.44|200|199.51|206.5|213.58||216.4|214.5|215.63|216.8||214.59|214.01|216.34|214.89|217.82|217.93|215.48|213.51|212.11|209.99|207.75|204.41|206.92|205.26|203.99|200.81|200.24|200.75|200.72|200.52||198.72|197.46|196.57|196.44|197.44|194.26|194.51|194.88|198.51|198.97|201.9|199.98|203.46|206.67|208.32|203.39|191.51|189.2|190.7|191.59|189.83|199.06|198.58|200.8|207.86|205.56|203.96|203.17|207.34|208.6|212.14|216|214.15|209.56|205.47|203.82|202.09|203.45|202.16|207.22|204.85|204.91|204.72|205.58|202.01|200.14|205.29|202.89|204.68|203.49|202.99|204.33|202|198.13|198|200.33|196.81||203.54|207.78|219.7|215.78|214.8|208.14|207.87|208.51|205.7|207.3|206.73|208.16|206.15|206.99|206.75|207.29|210.3|205.22|201.8|206.3|210.4|211.8|212.16|214.38|212.05|211.68|208.48|208.73|206.42|209.79|208.53|205.48|205.81|205.01|207.66|199.7|198.39|199.19|198.65|201|209.99|212.5|210.8|211.11|212.2||210.81|210.48|206.83|204.1|203.64|205.11|202.73|207.19|205.75|205.26|207.23|209|207.4|205.85|204.17|204.16|213.15|213.43|214.45|211.28|210.23|213.96|217.39|219.03|219.01|212.78|209.98|208.22||213.72|211.06|215.81|212.41|217.08|217.25|214.96|212.09|208.86|212.15|210.04|211.78|212.42|210.55|208.84|205.02|209.49|211.39|211.07|214.23|212.13|213|215.66|206.75|210.9|209.93|206.12|201.3|204.34|199||196.07|193.2|190.95|195.85|182.69|181.8|175.46
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|170.55|171.94|172.97|174.59|171.76|173.21|174.86|174.42|171.65|168.12|161.65|164.81|166.38|167.04|163.85|164.29|167.53|185.36|186.24|190.49|192.02|188.56|188.36||189.5|189.3|190.82|190.51|188.86|187.43|188.39|186.87|188.7|185.94|183.5|186.43|184.27|188.5|188.68|192.76|194.87|194.71|191.37||190.02|193.88|196.88|196.64|197.87|200.9|200.97|200.06|201.97|202.88||207.59|205.78|205.67|207.98||201.23|199.97|201.93|202.77|204.47|201.24|195.88|196.14|194.77|193.99|192.2|193.45|194.93|194.45|195.68|193.85|195.99|200.14|198.31|198.23||195.62|194.48|198.12|204.37|205.72|203.9|205.28|205.25|203.7|199.18|199.83|195.1|196.31|197.35|194.41|196.39|187.95|182.15|177.97|179.22|179.49|185.15|185.49|189.25|188.88|189.18|190.36|188.5|192.47|192.02|191.76|193.65|192.75|187.18|184.9|183.03|179.79|181.79|182.1|185.64|185.31|184.38|184.52|181.34|177.23|177.08|180.39|178.68|181.58|184.79|186.79|187.84|185.08|181.64|181.5|182.96|178.09||182.77|187.28|192.79|187.69|186.67|187.35|186.61|186.41|185.97|185.11|185.65|185.86|187.24|189.13|189.07|189.15|190.71|190.43|187.89|189.65|191.16|189.56|186.66|187.72|186.96|188.71|187.17|187.65|182.43|183.21|179.78|180.63|181.35|180.68|181.6|178.4|175.42|175.4|174.59|172.85|174.17|173.2|172.83|172.93|173.56||173.11|172.42|170.2|164.34|162.89|166.21|163.69|166.81|167.27|164.185|166.85|167.05|166.42|165.4|162.67|162.69|171.24|169.33|169.67|166.13|164.46|170.76|170.96|169.38|172.68|168.34|163.46|160.46||157.28|156.84|159.54|158.06|158.32|154.56|153.9|154.43|156.6|160.71|159.57|158.27|155.18|157.49|154.46|153.45|152.83|153.07|151.79|151.8|148.54|147.7|151.2|145.21|149.32|153.79|149.11|147.13|150.3|144.16||148.26|148.7|147.17|147.74|141.65|142.99|140.78
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|213.36|217.08|218.99|219.65|214.33|215.15|214.29|214.04|213.58|211.98|207.79|208.44|212.06|210.38|212.55|212.98|217.04|216.44|214.96|207.02|209.83|214.85|210.27||213.98|210.495|212.53|213.82|214.37|215.26|213.71|211|217.33|231.77|229.08|230.04|225.25|237.64|241.31|237.59|238.64|236.7|231.91||225.55|226.12|227.1|229.38|234.64|237|232.9|226.65|228.58|229.43||236.34|232.68|233.49|232.47||234.46|235.84|234.9|234.55|236.72|236.92|232.11|228.81|228.13|224.17|224.04|224.38|229.83|227.06|228.32|226.87|226.7|230.3|227.75|226.71||218.1|216.5|217.87|215.21|211.97|216.35|222.96|224.27|225.52|218.31|216.72|215.35|222.85|220.28|219.48|215.09|211.14|207.42|208.36|207.01|208.34|212.19|207.15|211.58|210.08|211.38|214.54|220.51|218.08|215.28|271.46|276.09|274.6|269.95|268.53|265.82|260.98|268.98|260.8|273.51|272.12|270.31|267.73|268.18|263.13|263.82|267.58|264|265.39|271.46|267.55|266.85|264.8|257.96|255.65|263.04|258.61||266.5|267.42|281.89|275.49|279.12|269.96|274.34|271.29|272.35|267.43|271.28|271.43|270.07|271.31|273.84|267.29|267.15|270.85|261.86|268.73|272.99|273.34|273.23|275.71|279.52|272|279.4|278.72|278.52|284.21|278.49|284.46|291.23|291.4|303.1|294.53|290.56|295.11|293.83|284.82|294.45|295.4|295.92|299.06|291.31||291.1|286.28|290.31|285.18|286.14|295.15|291.18|295.8|293.2|293.27|279.19|280.09|273.77|267.77|268.56|263.89|274.34|270.85|265.01|265.69|272.82|277.01|284.27|286.64|287.96|277.38|278.51|266.5||284.96|284.63|284.62|282.28|284.13|288.69|277|277.03|276.47|285.28|271.63|270.01|270.06|272.33|264.69|254.9|251.2|251.05|256.96|268.51|269.86|267.91|269.37|262.8|273.26|270.46|264.76|255.23|262.41|252.28||246.61|249.66|247.67|255.3|238.31|242.16|225.48
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|52.7|54.1|54.71|55.05|53.21|51.52|50.52|48.46|48.48|47.2|46.86|47.63|47.44|47.85|47.93|48.27|49.17|48.41|48.86|48.86|48.92|49.56|49.14||50.38|50.12|51.61|50|49.93|49.81|49.27|48.9|48.44|48.83|50.25|50.68|51.18|49.19|47.82|47.45|47.07|48.09|48.15||48.92|49.32|48.94|47.96|47.7|45.21|45.26|43.03|41.16|41.4||39.88|39.34|39.41|39.66||39.62|39.87|39.27|40.67|40.69|40.88|40.44|41.33|41.48|41.53|41.65|41.77|41.99|42.43|43.41|42.82|39.84|38.46|38.01|39||39.07|38.52|37.98|37.53|37.85|38.23|39.855|44.1|42.71|40.77|41.44|42.35|39.785|37.31|37.53|36.295|37.37|35.79|34.04|33.52|34.59|36|37.21|38.04|37.51|37.39|37.49|36.97|37.41|37.64|35.91|36.18|36.93|36.34|37.07|36.49|35.95|36.62|35.77|35.87|35.92|35.38|36.07|35.43|35.03|35.06|35.72|35.79|36.93|37.21|36.28|35.27|35.11|34.7|34.67|35.35|36.1||36.89|37.09|37.17|36.76|38.02|38.76|39.34|38.67|39.5|39.74|39.46|39.71|40.25|40.76|41.17|41.91|41|41.82|41.85|42.86|41.52|40.89|40.81|40.93|41.08|40.71|40.64|41.16|40.68|39.84|40.51|40.34|40.69|40.41|40.46|41.42|41.35|40.68|40.11|39.58|40.12|39.01|42.29|42.22|43.16||41.98|40.88|42.39|42.32|41.17|42.04|41.17|42.81|43.24|44.13|41.98|42.15|42.15|41.49|41.4|40.75|44.28|45.28|47.02|45.35|44.2|43.61|43.55|43.3|42.94|41.83|42.97|42.16||39.6|39.75|40.14|39.77|40.86|38.4|38.85|38.35|40.53|41.71|41.67|40.66|41.2|42.02|42.45|41.66|43.29|45.36|44.65|44.43|43.74|43.5|43.31|42.55|42.85|44.5|43.23|43.44|46.38|44.11||43.98|43.09|42.81|42.63|40.72|40.32|43.03
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|249.14|260.72|257.12|254.88|252.73|257.27|242.71|245.92|231.07|237.02|230.35|236.7|247.96|252.8|245.18|251.19|262.78|261.73|269.95|276.34|272.79|271.05|274.87||281.36|275.99|274.09|275.37|272.79|263.95|264.19|258.63|257.76|236.69|227.53|228.56|223.45|235.6|234.99|235.53|229.39|226.79|221.04||222.56|227.33|229.07|225.62|228.83|227.65|226.21|220|225.36|228.08||239.61|236.93|237.72|241.92||248.76|248.76|257.71|242.32|241.39|239.81|230.59|220.25|220.37|219.24|218.29|219.48|228.17|227.28|222.18|224.17|225.43|225.7|224.79|223.86||214.88|213.14|207.1|209.4|230.8|223.61|226.78|224.97|222|219.81|218.62|213.9|223.4|225|225.23|215.24|209.18|205.48|210.12|217.63|209.7|214.17|210.33|224.14|220.85|224.31|224.43|227.64|229.45|226.67|230.54|232.9|228.19|225.73|224.04|227.21|217.01|222.04|218.98|220.52|215.13|220.78|220.34|215.78|208.69|207.39|211.8|203.55|200.45|203.19|205.62|207.63|208.41|206.2|207.31|210.75|208.58||215.8|223|233.48|241.75|239.71|243.88|216.63|213.62|194.03|191.6|192.65|194.32|191.2|191.56|185.24|181.58|183.76|178.25|177.55|181.05|177.47|183.69|183.99|181.49|181.59|180.92|180.58|183.91|180.38|183.76|182.78|185.37|188.565|188.5|193.99|182.83|181.71|183.23|185.68|184.77|195.88|197.56|198.3|191.6|190.79||188.45|191.47|187.36|186.18|187.48|186.26|180.07|185.34|184.94|183.56|187.81|182.56|181.14|178|173.55|173.5|183.05|179.76|181.23|178.67|175.3|181.71|178.83|177.96|183.43|182.56|170.38|168.34||168.15|163.83|159.54|157.42|150.56|154.3|155.23|153.76|159.73|166.58|165.55|160.66|152.28|152.18|148.47|146.66|153.9|154.77|145.07|148.1|144.96|143.6|145.82|140.15|150.9|149.3|142.58|146.07|149.45|141.18||145.41|142.11|131.8|130.31|116.08|122.37|126.28
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|62.4|62.69|63.41|63.07|62.08|61.86|62.18|62.15|61.96|61.35|58.92|58.03|58.98|59.15|58.59|59.84|60.21|61.93|60.425|62.07|62.3|60.9|60.51||61.54|61.57|62.28|62.12|62.25|63.44|63.59|63.18|64.2|63.94|63.99|63.64|63.82|65.81|66.5|64.76|65.11|65.43|64.71||64.96|63.56|65.01|63.4|64.4|65.76|65.16|66.46|65.02|65.655||66.67|65.65|65.42|65.32||64.63|64.31|64.83|65.39|66.1|67.01|65.59|66.02|65.04|65|65.18|65.56|66.04|66.61|65.75|67.31|68.68|68.41|67.36|67.62||68.11|68.14|68.36|69.31|69.35|70.5|72.63|74.71|74.08|73.76|74.69|73.73|73.43|73.31|73.73|72.72|72.98|71.78|70.03|70.74|70.26|72.33|71.69|71.47|71.41|71.53|71.53|71.69|73.13|72.2|72.35|73|73.62|72.71|72.51|72.09|72.45|71.47|70.48|70.38|69.01|68.645|68.85|68.5|67.07|66.19|66.87|66.64|66.9|68.44|70.92|70.41|69.54|68.855|69.13|70.59|69.11||70.02|70.65|71.55|68.55|69.475|68.65|68.63|68.13|68.97|70.41|69.61|69.01|69.58|70|70.2|70.73|71.28|71.48|70.52|72.45|72.34|70.1|69.79|69.93|68.76|69.04|69|68.73|68.37|67.51|67.88|68.27|68.38|66.22|65.95|66.39|64.99|64.2|64.64|64.17|63.77|63.24|63.77|63.6|63.58||64.1|64.185|62.5|62.46|62.31|62.9|63.68|64.19|65.15|64.01|64.51|63.89|63.74|63.51|63.65|65.08|66.93|66.37|66.95|65.26|65.03|66.82|66.07|65.75|65.03|64.01|61.73|61.06||60.37|60.15|60.25|59.7|60.13|57.89|58.2|58.06|58.79|60.13|60.31|59.96|61.22|63.275|62.39|62.18|63.56|65.08|66.17|65.47|64.57|64.38|65.32|63.41|64.35|67.15|65.25|64.3|66.25|63.655||66.27|62.8|59.23|61.15|57.86|60.42|58.08
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|122.25|129.19|129.18|128.62|125.45|126.09|118.74|120.28|112.09|119.95|117.12|123.51|129.95|133.79|130.3|125.66|133.81|130.35|131.29|138.71|137.56|139.32|142.58||145.75|144.2|143.15|140.85|141.43|136.48|136.28|135.39|137.31|135.31|130.57|133.57|133.86|144.39|145.14|142.94|141.16|138|139.36||136.6|140|141.17|146.67|151.08|147.99|149.71|141.22|144.23|142.43||141.77|142.1|139.9|141.52||141.99|141.99|144.16|145.28|149.19|151.86|151.75|152.11|149.03|143.83|143.86|141.4|146.19|148.27|147.91|144.39|147.11|145.8|145.55|137.49||135.56|133.22|133.3|132.38|132.96|129.08|130.41|131.31|127.65|127.65|127.06|122.45|130.35|134.12|129.93|128.26|120.82|118.48|118.69|122.9|119.76|124.35|114.55|116.82|113.04|111.3|114.73|116.38|118.02|118.23|117.75|117.92|118.9|120.94|105.99|105.83|103.94|104.74|102.59|105.91|104.24|103.63|103.8|100.35|99.01|97.29|100.02|99.41|100.72|101.4|102.33|102.83|101.72|98.65|98.8|100.39|97.69||101.64|103.1|108.86|105.31|104.16|104.91|103.72|104.98|103.39|102.47|102|101.38|102.39|103.22|104.64|105.31|105.5|106.04|104.61|106.45|107.46|108.66|107.57|107.75|106.39|107.35|111.87|107.82|104.81|106.81|102.66|103.09|103.05|102.15|103.03|100.49|99.17|99.31|98.63|97.91|99.14|100.23|99.28|99.17|102.1||95.29|93.27|98.39|91.96|91.02|93.29|92.89|95.25|94.49|95.48|93.47|93.5|93.48|90.63|90.7|89.74|95.3|95.83|96.54|96.2|95.68|95.39|93.1|90.85|91.95|89.15|91.04|88.33||86.59|87.24|89.52|86.81|87.16|83.23|84.49|82.07|83.98|86.45|86.86|84.43|85.24|83.5|83.24|82.99|87.4|91.7|85.89|88.81|89.74|87.13|90.6|86.32|89.08|89|89.61|84.16|85.92|83.3||83.11|84.5|83.95|84.65|79.08|79.15|76.69
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|316.32|336.65|335.08|350|346.39|355.17|336.03|342.11|310.93|337.43|343.09|341.57|372.79|409.66|373.61|364.73|385.23|388.16|394.34|417.26|417.91|429.42|444.51||433.11|432.77|431|430.03|410.81|419.59|389.98|380.47|391.84|381.93|372.07|378.59|370.74|374.39|391.83|383.4|382.81|382.8|393.87||384.53|383.24|364.63|356.81|337.71|349.61|342.5|344.41|360.83|359.98||337.32|353.4|353.75|351.39||375.17|383.88|409|408.97|406.01|401.62|404|399.43|395.99|397.01|397.96|385.36|412|407.85|410.01|413.54|412.86|406.31|478.36|471.61||443.72|427.55|430.28|439.6|414.29|415.04|401.63|399.15|403.58|428.64|413.34|376.01|413.24|500.11|496.73|483.7|451.51|453|460.91|489.68|516.01|538.99|517.79|511.52|520.54|513.19|537.02|568.34|559|536.4|509.25|518.79|491.54|492.41|478.55|480.61|478.25|485.37|482.23|482.99|470.11|465.5|487.66|496.5|464.98|500.53|492.6|468.47|438.73|413.125|408.17|410.94|403.51|383|384.48|389.65|350.88||369.89|381.32|423.56|457.69|325.1|299.27|294.68|295.27|290.44|282.28|289.68|290.69|273.51|276.8|266.15|244.91|247.25|236.72|231.04|250|258.73|268.25|272.9|267.34|268|253.91|250|252.39|252.18|252.33|246.56|251.5|261.18|260.44|268.58|246.54|248.54|256.22|260.01|260.3|275.87|269.52|266.32|262.1|261||261.74|259.13|253.54|248.56|256.8|259.51|255.9|252.81|251.27|243.48|241.57|236.76|242.56|239.02|219.52|222.07|221.02|205.43|209.83|207.6|210.35|223.87|208.08|204.15|179.48|163.55|161.97|164||171.06|172.03|175.48|173.68|164.69|174.83|167.91|167.14|161.04|166.48|155.4|157.8|149.59|144.82|143.44|138.56|135.17|146.48|156.72|164.6|158.8|169.09|150.25|143.27|148.99|150.06|150.26|151.56|141.89|135.92||124.51|117.81|113.75|122.94|128.2|121.93|137
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|191|188.3|186.85|189.48|184.92|184.57|184.51|181.18|183.77|180.8|177.63|178.06|177.11|176.41|175.06|178.76|177.63|176.17|176.12|176.54|179.37|176.65|176.63||178.7|177.21|181.08|180.94|180.76|179.01|177.1|175.48|175.02|174.7|175.66|183.42|186.65|175.95|170.39|169.04|170.67|170.22|169.12||165.55|166.41|166.28|166.51|165.2|166.62|169.72|174.19|171.58|171.87||174.79|174.11|173.85|174.71||174.52|173.99|174.78|175.66|176.42|176.65|175.41|174.68|173.08|174.02|173.49|175.29|172.46|170.15|172.46|171.83|171.85|170.52|172.73|176.89||177.12|177.08|174.14|172.89|171.61|171.4|173.64|173.86|169.79|167.05|169.21|169.14|163.43|163.02|163.2|160.16|165.51|162.94|159.96|158.48|158.53|161.03|166.16|169.8|170.71|169.17|170.95|169.55|170.97|169.08|168.4|166.63|168.65|169.3|167.71|166.49|162.23|162.75|160.36|158.79|160.18|159.81|161.66|160.27|160.42|159.51|162.34|161.36|169.55|172.38|169.51|166.57|168.46|166.17|163.15|165.7|163.17||165.77|166.31|169.51|164.8|163.02|165.66|164.08|163.9|163.1|163.53|161.71|162.97|163.97|164.38|164.71|166.1|165.86|164.26|163.38|161.44|158.33|156|155.35|151.21|150.41|150.47|152.12|156.25|155.33|163.24|159.84|159.29|158.71|157.8|156.37|159.83|160.5|159.33|158.54|154.8|152.85|151.45|154.58|154.82|158.1||157.04|155.43|155.99|155.57|152.52|154.67|152.22|157.84|156.69|158.15|159.21|159.22|159.67|157.73|154.87|152.38|163.9|166.7|166.87|167.41|162.55|161.21|157.64|155.58|156.44|156.82|158.15|152.08||146.44|145.81|149.68|148.38|149.27|138.69|135.99|136.12|141.52|145.73|148.51|145.74|146.2|147.43|148.4|148.6|151.92|156.26|157.61|153.65|147|144.33|143.61|141.63|143.67|146.46|144.9|145.16|150.14|146.4||147.78|148.99|144.6|140.7|133.79|137.91|133.14
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|256.06|263.59|255.21|265.63|269.19|252|245.34|230.61|224.03|223.22|224.71|228.56|223.14|224.39|212.01|216.45|229.34|212.12|212.88|217.47|208.48|215.52|217.18||210.98|210.66|211.92|215.12|211.95|207.93|210.64|207.39|200.94|195.84|194.19|197.23|194.03|202.06|203.36|205.84|207.41|211.45|210.71||204.32|209.91|207.21|208.41|206.79|209.9|212.71|211.03|211.63|202.72||214.06|216.67|216.25|216.09||217.15|219.69|218.78|219.31|219.75|221.24|225.87|229.5|228.62|230.33|234.43|232.06|236.57|238.17|232.71|237.2|223.85|213.01|210.71|216.5||217.61|218.49|211.53|199.62|205.67|203.3|210.05|202.4|187.11|176.72|182.15|188.69|179.36|157.74|157.09|151.63|153.65|148.6|144.39|148.29|148.14|155.24|160.83|167.36|169.07|163.86|167.24|167.11|167.35|164.24|163.24|162.14|167.35|167.33|168|164.61|159.54|171.2|168.08|167.86|165.26|163.6|166.08|156.03|146.05|151.18|156.8|156.35|161.14|167.53|167.46|163.49|165.35|160.23|157.69|160.78|161.08||171.05|168.77|174.78|172.1|171.82|175.8|174.2|171.9|174.73|178.27|167.5|169.58|169.27|170.23|172.01|178.08|174.73|175.44|180.13|179.41|170.02|172.2|174.28|165.07|162.27|158|161.95|166.01|170.84|170.21|173.76|176.45|179.79|178.63|174.42|175.66|178.7|187.94|179.96|175.65|178.44|173.28|180.08|178.88|187.91||180.81|180.32|183.3|194.49|170.01|174.88|176.69|187.88|188.52|187.02|192.29|192.54|197.77|190.94|189.51|170|203.41|216.74|230.5|205.43|184.3|173.16|153.31|151.39|145.85|149.82|149.52|144.73||137.53|139|133.32|130.44|135.44|120|122.52|121.5|125.22|128.91|133.44|128.65|121.86|125.4|131.46|133.37|141.02|139|131.3|128.68|128.98|137.74|134.97|136.33|143.61|154|134.24|145.98|141|147.33||151.84|146.87|141.58|148.77|124.52|123.27|130.7
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|230.68|233.63|226.46|230.74|229|219.76|221.06|216.8|221.58|220.16|212.77|214.91|215.82|219.76|215.88|221.82|222.47|220.18|218.06|209.91|199.92|202.3|202.38||197.99|198.35|197.72|197.28|197.45|193|191.65|191.45|192.5|184.72|182.84|184.34|180.63|187.21|187.34|191.94|192.19|192.34|194.06||194.62|197.4|195.89|197.54|193.86|194.26|194.23|193.86|183.64|182.15||182.02|180.04|176.65|178.37||179.56|178.42|176.58|180.16|180.96|179.17|179.5|181.74|178.05|179.29|178.85|180.07|178.84|178.71|182.21|174.63|173.87|173.26|173.59|175.08||174.63|176.9|174.78|172.23|172.9|172.74|171.91|173.19|171.71|169.13|169.46|172.3|170.82|161.29|163.09|155.23|167.69|163.27|157.05|154.67|151.16|157.91|163.2|168.59|169.66|167.4|168.99|167.53|168.75|165.04|163.61|162.12|162.61|158.94|156.66|154.77|151.53|153.49|149.94|146.71|149.15|147.41|147.68|145.91|145.14|144.38|147.15|145.33|152.39|153.87|151.11|148.6|153.51|153.83|149.86|152.69|148.52||148.18|146.76|149.27|146.05|142.31|143.63|143.37|141.83|141.15|141.68|138.43|137.48|138.02|138.37|138.72|139.96|140.67|142.57|142.53|142.02|134.92|134.39|134.97|131.52|131.78|132.88|136.73|140.53|138.03|139.89|137.58|136.6|136.98|135.87|134.63|136.9|138.56|138.36|136.88|130.57|128.01|125.73|128.13|127.2|129.43||127.72|126.06|126.5|125.25|122.39|124.71|122.06|126.25|125.79|127.46|127.59|128.23|130.11|123.61|123.15|121.55|132.44|134.19|137.72|135.12|128.96|127.09|123.32|120.5|120.13|120.74|122.42|117.41||112.47|114.06|115.69|112.08|115.02|107.92|106.19|104.48|105|108.61|112.11|107.29|107.67|108.91|107.72|110.88|116.38|120.06|115.46|115.2|114.04|112.91|110.64|109.85|114.6|116.3|113.22|111.53|116.48|114.14||125.03|127.4|121.92|120.43|114.67|116.74|111.35
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|104.12|108.03|107.64|110.25|111.56|111.19|111.37|109.5|109.75|109|104.5|103.59|102.44|102.05|100|102.35|103.31|99.63|98.39|95.8|95|95.92|93.13||92.55|92.02|92.52|90.96|91.48|89.26|89|88.96|87.06|86.41|85.2|89.02|88.2|89.36|90.9|91.73|92.01|95.38|94.51||92.09|95.49|93.25|93.34|91.6|91.08|90.22|89.8|87|84.71||84.45|85.33|84.61|84.9||85.33|85.69|84.36|86.09|87.19|88.41|88.69|89.37|89.44|92.45|93.35|90.44|91.54|90.76|93.28|89.8|89.87|87.45|87.18|91.31||92.14|95.62|91.03|85.79|85.73|84.28|87.04|88.96|83.03|80.67|82.46|83.07|79.4|71.15|72.14|71.77|71.74|72.15|69.5|68.8|66.88|69.51|70.94|72.57|73.4|70.87|71.68|71.28|72.89|73.51|72.95|73.4|74.51|74|75.22|73.78|72.3|72.7|71.19|70.42|72|71.9|73.93|71.83|71.8|71.95|75.53|76.3|78.21|78.79|78.56|76.35|77.29|77.69|78.15|80.03|78.97||81.93|82.28|83.19|83.08|83.93|85.63|84.91|84.78|86.13|87.2|85.08|84.81|86.39|87.63|90.77|90.35|89.82|90.72|89.62|89.73|86.8|87.47|87.2|86.49|84.81|83.94|86.27|90.07|89.11|91.04|90.13|91.01|91.04|91.39|85.27|87.19|88.36|88.89|88.35|85.4|85.23|82.74|86.35|86.31|88.57||88.31|87.62|89.23|87.67|86.46|89.21|87.64|91.44|91.59|90.63|91.94|91.54|94.03|91.23|92.39|89.37|97.58|101.53|103.24|100.81|96.28|97.18|94.69|92.79|91.7|90.87|93.9|93.3||90.28|92.04|93|89.62|92.55|89.16|90.05|88.7|91.1|93.37|95.47|92.64|90.05|92.89|91.44|89.44|92|94.62|89.91|89.71|87.01|86.8|84.44|81.64|83.57|87.17|79.99|82.49|84.61|84.91||84.31|85.98|80.92|80.39|75.11|76.12|68.56
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|50.57|51.24|51.22|51.03|50.36|50.88|51.44|50.86|51.64|50.79|49.94|49.98|50.1|49.9|48.99|50.17|50.71|50.54|50.63|50.11|50.77|50.13|50.27||50.69|50.3|49.6|49.7|49.92|49.65|49.01|48.77|48.96|48.48|48.15|49.15|48.53|49.29|48.78|48.49|48.95|48.68|48.51||48.7|49.23|50.16|50.11|50.2|51.08|49.96|50.52|52.18|52.76||54.84|54.44|54.13|54.16||53.44|53.08|52.76|52.81|53.74|53.27|53.06|53.84|53.27|53.35|53.05|53.33|53.18|52.99|53.85|52.78|52.11|52.04|51.6|52.7||52.93|53.22|52.68|52.67|53.13|52.61|53.68|53.85|53.45|53.01|53.58|53.98|52.57|49.45|49.44|49.17|49.35|48.62|48.06|48.02|47.96|49.9|49.8|50.52|50.68|49.99|50.25|49.62|50.03|49.99|50.12|50.22|51.09|50.81|50.46|49.56|48.94|49.38|49.36|49.18|49.37|48.92|49.28|48.72|48.7|48.21|49.66|49.09|50.45|50.55|50.79|51.05|50.71|51.06|50|50.19|49.81||51.04|50.48|51.19|49.12|49.53|49.83|48.23|48.16|47.91|47.97|47.28|47.35|47.37|48.42|48.21|48.45|48.38|48.43|47.93|47.72|47.8|47.48|47.22|46.69|46.3|47.24|47.69|48.02|48.18|48.48|48.49|48.28|48.48|47.2|46.12|46.82|46.15|46.4|45.87|45.25|45.15|43.91|45.07|45.21|45.23||44.88|44.82|44.68|44.36|43.57|44.93|44.65|45.64|45.74|46.02|46.99|46.58|46.77|46.3|45.6|45.54|48.62|49|49.85|49.09|47.92|47.9|46.9|46.99|46.68|47.09|46.73|46.09||45.03|45.17|45.89|44.54|44.97|43.26|43.7|43.94|44.82|45.54|46.11|44.6|44.75|45.4|45.14|45.6|45.89|47.12|46.74|46.78|45.43|45.07|45.68|45.38|46.53|48.06|47.1|47.61|48.92|46.93||49|47.82|46.51|46.67|43.83|43.95|42.12
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|348|344.95|341.71|346.05|348.81|342.1|342.02|330.59|334.19|327.37|329.29|334.43|330.94|329.92|319.48|327.76|330.64|319.21|316.87|315.62|309.9|312.74|311.96||306.32|302.32|304.28|300.46|300.15|293.5|293.75|288.55|286.97|274.73|271.17|275.02|273.33|281.76|283.04|289.39|289.37|290.47|294.2||301.01|307.87|302.94|302.21|293.83|290.08|291.65|285.55|270.93|265||263.71|259.45|258.01|259.59||256.16|256.45|250.09|256.98|242.13|244.43|243.77|242.43|237.79|239.99|244.4|242.82|238.84|238.45|239.58|235.47|237.65|232.08|230.58|235.4||236.54|237.5|228.83|223.35|224.57|224.3|224.65|222.38|219.08|214.51|218.05|217.47|214.93|201.26|202.96|197.87|197.93|190.2|189.04|189.94|189.77|195.68|201.14|205.04|205.4|202.91|208.03|205.69|206.21|208.6|211.23|210.81|214.12|207.54|207.98|203.6|201.09|201.8|199.9|198.55|200.97|196.79|199.07|194.95|195.11|186.12|191.62|194|194.86|194.83|200.68|198|201.34|200.92|200.01|202.22|202.48||210.94|207.56|210.04|205.46|204.87|207.71|210.15|207.22|206|207.34|202.43|201.85|203.02|201.31|203.07|207.97|208.39|212.13|211.06|209.38|208.27|204.25|204.52|201.64|199.39|197.96|199.53|202.58|201.62|203.02|201.47|203.02|206|212.02|211.71|211.41|214.67|216.9|214.01|208.88|205.56|196.83|202.25|199.36|207.36||197.4|197.57|197.62|193.47|189.19|207.1|198.02|204.78|203.42|201.63|203.84|206.19|209.59|206.31|201.78|194.13|213.52|218.1|220.81|217.92|214.82|210.57|204.14|199.93|196.49|201.22|209.66|196.06||179.93|180.1|181.44|177.83|181.88|171.87|174.45|171.8|177.21|183.16|185.39|182.32|176.92|178.3|176.03|177.1|183.42|190.03|187.01|183.54|177|175.05|175.98|173.81|180.4|183.49|177.04|178.52|178.23|179.18||184.26|176.96|166.02|158.23|146.93|149.93|145.29
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|283.16|280.03|282.08|278.54|273.1|268.85|266.24|264.96|259.03|253.52|250.93|257.36|260.29|261.62|258.34|255.25|259.97|267.24|275.85|279.64|283.05|280.92|275.39||277.51|277.06|278.69|276.77|280.03|278.86|278.82|274.17|272.16|270.07|270.82|278.05|274.05|282.6|285.08|284|279.05|274.3|273.19||275.59|268.34|274.05|276.33|271.23|269.09|266.26|267.57|266.05|263.92||265.62|265.26|266.19|269.25||270.92|269.81|270.04|270.99|270.45|273.97|269.59|267.98|265.58|264.55|264.81|265.58|261.72|262.64|263.99|268.14|271.1|276.6|277.41|275.99||273.96|273.31|271.4|269.81|270.93|269.83|272.47|279.57|277.17|276.24|277.75|275.57|269.97|284.24|285.85|282.72|277.37|270.74|266.71|269.63|269.72|276.84|276.04|283|281.16|284.51|286.04|283.73|287.66|287.54|287.09|290.36|286.91|285.92|284.52|282.79|276.47|282.1|279.31|277.62|277.71|272.11|272.33|268.55|265.7|266.55|273.31|272.35|275.19|279.96|281.63|285.58|280.65|276.33|272.7|277.04|269.26||269.66|274.63|287.2|285.94|285.04|286.29|288.63|291.93|286.13|286.75|283.23|280.68|282.86|285|288.24|280.55|281.66|281.58|274.92|274.73|271.64|269.37|267.48|267.87|266.18|265.49|266.31|264.66|265.28|267.42|265.31|263.81|265.17|262.42|260.17|260.38|258.08|257.8|257.79|249.62|250.11|247.96|249.17|247.35|249.55||248.5|248.15|250.51|246.12|241.01|245.38|246.13|250.31|249.16|246.65|249.21|250.85|249.95|241.36|242.45|239.47|254.45|256.76|256.77|254.9|248.95|251|252.71|247.29|248.48|245.14|247.36|242.48||241.88|240.88|238.19|238.1|245.35|239.33|234.48|230.1|232.9|236.56|234.43|229.45|223.92|225.61|221.84|218.57|219.83|221.81|217.63|217.76|212.18|202.32|204.17|200.61|206.05|209.42|199.85|198.48|207.17|198.79||201.53|194.82|192.29|191.33|178.7|181.31|178.63
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|124.2286|123.2448|122.4902|122.815|121.8885|121.4396|122.1368|118.6123|119.214|117.3228|114.7247|116.8739|114.9349|115.3265|113.5977|116.9789|117.6858|115.2978|115.4411|113.655|115.3169|114.591|114.6865||115.3838|115.4889|116.7592|116.6255|118.0678|116.3294|115.5939|113.7791|114.0848|115.1355|113.7696|114.6961|116.9789|116.998|113.2633|113.292|125.7473|124.2477|123.2353||122.6335|123.1875|121.2294|123.4167|122.815|122.7672|123.2066|123.4932|120.4844|118.383||120.236|118.7651|118.2493|119.2236||119.0994|118.3448|118.0678|117.8577|120.2074|119.9208|119.9208|120.2838|117.9914|118.6982|119.3573|121.1052|120.0737|119.1089|121.4969|118.0678|119.0325|117.638|117.9819|118.7746||118.6314|118.8415|114.7056|111.6969|111.9261|111.5345|112.4228|113.0532|111.6109|109.3663|111.9452|112.6234|110.3501|108.9269|109.6242|106.8829|109.0415|107.8476|106.6536|104.0269|101.8682|105.6029|107.1885|110.799|110.5698|109.9012|112.1076|119.8922|120.2838|119.2904|120.2934|119.491|121.5064|122.0604|125.5945|118.5072|116.5014|116.5396|115.1641|115.6608|116.2148|115.5175|116.2721|113.6168|112.7953|113.5021|115.1068|114.8585|117.2559|119.3191|118.6505|116.9503|116.616|116.0142|115.1546|116.7784|115.7754||116.8166|118.8702|122.4329|117.8672|117.7813|119.4624|119.0612|118.6027|119.0516|120.045|117.638|117.6284|118.2875|119.3191|118.8606|119.6534|119.4242|121.0193|121.067|121.4109|119.3573|120.4653|119.8253|120.1978|118.7364|117.4279|117.3897|119.7011|118.8893|120.5512|120.1501|121.621|122.901|120.408|120.7041|119.5006|118.4499|117.4852|115.1928|113.8556|113.0437|110.522|112.4324|112.3082|114.8012||114.3331|113.2251|115.3552|114.3809|111.9357|113.6932|111.2002|114.0561|115.6417|116.9789|118.5932|118.5836|119.5388|116.1957|116.444|112.7189|124.0471|125.9575|129.6635|126.139|123.1111|123.2639|120.3507|119.2904|119.3|118.9466|119.9113|116.3008||113.0819|113.7791|115.9378|114.8967|116.1097|111.7351|111.7064|110.5411|114.868|117.0936|122.99|121.23|123.17|122.58|121.68|121.87|125.56|128.69|126.27|125.92|124.72|121.35|119.31|116.76|120.41|120.12|115.73|118.69|123.91|121.15||121.5|119.29|114.94|114.82|106.34|110|105.14
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|160.47|160.77|161.37|160.42|159.6|159.14|159.15|157.7|157.4|156.1|153.07|156.22|159.02|159.32|158.46|162.76|162.59|160.44|161.87|162.98|165.74|165.66|165.07||166.58|166.06|166.81|166.27|164.92|164.45|161.99|160.5|161.25|162.71|163.13|169.16|167.88|170.48|165.98|163.55|161.73|162.38|162.78||160.3|160.65|157.89|158.13|159.37|160.04|160.37|159.83|158.34|156.5||157.38|156.05|154.14|153.19||152.47|151.94|152.72|153.02|154.51|153.62|149.67|150.57|149.07|152.95|152.25|153.1|151.55|148.97|150.27|149|148.14|147.45|144.68|144||143.68|143.87|143.87|146.36|147.14|147.37|149.35|150.85|149.9|148.3|147.8|148.28|146.08|142.25|139.76|139.4|138.5|138.69|137.11|137.19|138.36|143.15|143.97|145.24|145.08|143.93|144.55|144.32|148.1|147.19|148.1|148.36|151.84|150.97|148.89|147.88|146.26|148.23|146.24|147.32|148.88|147.06|147.11|145.66|144.67|144.44|144.21|145.1|149.18|147.17|148.4|148.89|148.35|147.78|146.91|149.7|147.26||148.59|149.55|153.83|151.52|153.41|153.64|152.98|152.3|152.06|152.15|152.76|151.42|150.39|150.09|148.99|148.24|148|149.66|146.97|148.03|148.6|147.55|148.4|147.22|147.35|145.76|146.84|146.54|146.83|147.18|148.12|149.61|150.01|149.74|149.6|149.35|149.25|148.26|147.92|145.21|142.37|142.49|143.27|142.85|142.98||140.97|140.38|140.63|139.04|137.81|139.67|139.82|142.86|143.39|143.83|143.41|144.02|144.46|141.25|142.15|140.87|147.8|145.96|146.77|147.3|146.73|148.65|148.25|147.19|148.75|146.97|144.89|144.56||144.37|146.71|147.68|149.02|150.52|150.44|147.64|147.13|147.14|149.11|148.7|147.59|148.08|149.5|148.27|148.29|150.04|150.24|151.39|154.29|154.86|155.51|152.99|149.68|151.67|152.02|149.67|147.66|146.03|139.77||141.23|143.26|137.48|139.76|134.17|133.15|128.81
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|157.65|155.09|153.51|155.37|156.15|154.32|155.13|151.83|152.91|150.91|150.56|152.91|150.01|150.5|147.17|151.18|153.26|150.61|149.41|148.02|145.59|145.1|144.65||141.25|139.27|139.66|139.58|140.14|137.98|138.25|135.14|133.61|129.62|128.67|130.11|127.86|131.58|132.12|133.79|134.83|135.97|138.04||138.64|141.17|140.35|140.22|138.05|136.02|135.87|131.55|125.65|125.87||127.07|125.36|125.01|125.34||124.52|125.07|121.67|123.55|119.08|119.67|120.67|120.32|118.3|119.56|120.27|121.05|122|121.88|122.34|121.24|122.04|119.74|117.88|121.22||122.03|123.32|117.87|114.57|115.56|115.25|116.11|117.3|114.08|113.37|114.78|116.52|116.9|102.96|104.35|100.25|103.41|100.25|98.04|97.17|96.54|99.33|101.24|103.81|102.88|99.37|100.37|99.8|101.51|101.72|100.22|100.78|102.44|101.2|101.78|99.73|98.02|99.04|97.89|96.97|96.27|95.35|96.16|93.47|92.66|92.74|94.27|95.31|98.35|98.56|99.7|99.28|102.47|101.07|99.83|100.87|99.92||103.52|101.33|101.65|100.14|100.19|102.77|102.35|99.09|100.5|100.06|97.32|97.37|98.55|98.32|99.71|102.41|102.37|102.94|103.82|100.64|99.38|97.24|97.21|95.55|96.1|96.64|97.02|99.68|97.32|96.9|98.28|98.98|98.69|99.41|97.3|98.16|100.01|99.73|98.21|97.65|96.27|91.28|93.3|92.32|95||92.66|93.26|94.06|93|92.59|97.96|94.66|97.93|96.75|97.81|98.94|99.48|102.06|101.25|99.87|97.21|106.06|110.54|113.45|111.23|106.44|104.27|98.93|98.6|97.31|99.86|101.37|95.82||89.47|90.17|91.33|88.67|90.45|85.9|87.52|84.03|87.03|89.97|92.7|91.21|90.27|92|92.14|93.25|95.76|97.86|95.29|94.62|90.71|89.39|89.34|89.05|91.71|95.18|87.33|90.79|95.5|98.19||102.76|94.3|90.64|89.46|84.05|87.51|84.36
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|222.9|224.11|219.86|220.46|212.34|211.57|213.31|208.55|209.11|207.37|204.84|205.82|208.67|208.25|206.14|210.95|213.27|211.32|212.06|212.24|215.43|213.45|215.03||213.9|214.27|214.4|215.98|211.58|212.58|211.03|208.71|209.76|207.93|207.84|206.82|207|215.38|213.34|213.38|213.53|213.63|209.09||209.91|208.5|212.09|211.6|214.23|215.87|211.98|211|211.48|210.22||214.58|211.56|212.71|214.02||211.39|212.02|211.92|211.67|215.08|214.25|213.8|214.86|211.92|207.76|208.04|208.69|208.39|208.89|210.74|211.51|210.86|216.14|217.44|218.33||219.34|219.71|217|214.09|215.11|215.52|216.01|216.73|213.28|213.07|218.02|213.32|213.22|216.56|216.31|214.87|216.8|212.56|213|214.95|214.69|222.97|224.27|228.71|229.15|228.19|227.45|226|229.37|229.64|227.62|227.35|226.11|224.83|225.8|226.48|224.09|226.07|222.67|219.59|219.49|218.68|220.26|218.18|216.12|214.97|216.41|216.41|220.27|222.58|224.81|222.37|220.56|218|217.24|215.71|213.58||211.73|213.8|216.23|212.69|213.52|214.91|212.19|213.76|212.65|212.62|211.57|209.88|209.51|210.32|208.67|207.03|206.49|206.02|205|204.12|204.6|203.18|199.26|199.36|194.4|194.28|195.41|196.21|196.24|201.25|198.72|197.55|198.62|192.98|191.61|191.48|190.92|191.77|190.72|184.92|184.88|184.33|185.85|185.82|188.5||183.52|184.66|184.47|182.8|179.74|182.76|184.29|186.62|187.46|186.56|189.49|190.79|190.32|189.49|189.17|187.51|195.8|199.52|202.65|197.16|193.24|193.29|187.59|187.41|186.32|188.73|187.72|184.84||184.41|185.08|184.1|179.57|179.83|173.81|175.41|172.82|176.54|180.88|181.23|181.12|176.97|179.24|181.87|182.66|187.56|187.82|185.93|185.89|184.02|182.04|186.48|177.58|181.65|186.1|179.5|177.84|183.99|180.12||183.7|177.49|175.59|177.04|160.33|161.5|158.17
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|73.679|73.7076|73.2403|72.6873|71.133|71.1616|71.2856|70.6944|70.723|69.7314|68.816|69.8935|69.4644|69.0162|69.2451|71.1521|71.1044|71.0758|71.4477|70.8565|71.9054|72.0294|70.7993||71.5145|71.2665|71.4096|71.5526|71.5526|72.2773|72.4966|73.7266|74.1557|73.7648|73.4883|74.2987|73.4883|76.5205|77.3786|77.2165|77.4072|78.6278|79.3238||79.505|78.3512|78.5133|79.2285|81.0497|79.1713|80.1153|78.5515|77.331|77.1975||77.9984|76.8447|77.6361|76.7112||76.4156|76.0532|75.729|75.6051|75.8339|76.1104|76.12|76.7398|76.5872|79.1045|79.1331|79.5908|79.3143|78.6754|78.1319|77.6647|78.027|77.76|76.654|76.1486||76.3393|76.4156|76.5491|76.7112|76.654|76.5205|77.7124|76.4537|77.3214|76.1486|77.2928|77.3405|76.7588|76.6254|76.7207|76.8733|73.3452|73.145|71.7147|72.3631|72.6396|74.3655|75.176|76.12|75.5288|74.4418|74.6325|75.0139|76.12|75.3858|76.7684|76.9591|76.6254|76.6254|76.7398|76.3202|75.9293|77.4645|77.0449|77.8459|79.095|78.0938|78.9138|79.0759|79.2857|78.7899|79.0854|79.2666|81.8221|81.66|81.5932|80.2964|80.2487|80.5539|79.6862|80.9353|79.4573||81.2786|81.5169|82.89|80.5062|81.3072|81.6695|81.8316|81.5646|81.6981|81.4502|81.0306|81.0783|81.0783|80.6302|80.8209|79.6003|79.6576|78.8375|77.1498|77.1498|77.2547|77.2833|77.8459|77.8745|78.704|76.5109|75.319|75.6623|75.9865|75.2618|73.5169|74.4322|75.1188|75.2237|75.7195|76.1581|75.71|75.7481|74.6134|73.7552|73.164|73.1259|74.2987|75.0616|75.8816||75.1188|74.4894|73.7362|72.5824|71.6956|73.0115|72.344|73.5359|73.1831|74.2797|72.6777|72.7445|73.3929|70.58|72.754|73.7552|77.9698|78.437|79.0473|78.437|77.76|78.2463|77.083|75.8625|76.9686|75.3667|73.9459|73.6694||72.8208|72.9924|73.3166|73.9459|76.0151|76.0723|76.3298|74.2701|73.6027|74.2892|72.8494|72.0866|73.5359|74.3846|73.288|74.0604|75.6528|77.0163|77.4072|80.0771|77.6456|77.1212|76.263|74.909|79.238|79.5813|79.1427|78.2559|78.9901|76.797||78.6564|77.8268|74.909|76.5777|72.7064|73.2975|70.3702
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|143.17|144.82|144.65|144.94|140.45|141.19|137.59|135.95|134.56|133.35|132.04|134.26|137.02|137.65|134.78|135.54|135.65|136.13|136.67|142.02|145.09|143.99|141.71||142.12|143.54|142.46|141.79|143.41|145.11|140.63|138.63|139.59|135.71|133.59|134.72|131.02|135.1|137.55|139.35|141.61|142.8|139.27||140.72|141.3|143.04|145.05|147.05|146.35|144.95|142.35|141.23|140.1||141.47|141.58|141.57|142.43||141.6|141.76|142.45|144.02|137.28|140.5|138.34|139.39|136.28|137.41|137.58|138.79|139.12|138.75|137.19|136.96|135.58|135.44|134.7|134.25||135.54|134.7|134.13|132.98|131.91|131.63|132.21|130.11|128.28|126.64|127.66|127.71|128.95|128.9|129.7|127.34|124.59|122.39|120.08|122.86|122.08|127.99|128.37|129.99|130.02|129.43|128.49|127.43|128|129|127.66|129.2|129.46|130.98|129.71|130.06|127.65|127.91|126.64|126.64|125.54|126.35|124.32|124.23|124.75|127.11|116.87|113.37|114.66|116.36|118.59|119.27|119.28|118|114.79|114.9|112.72||112.4|112.85|116.8|114.84|111.89|112.29|110.84|111.53|111.51|111.83|109.75|108.01|108.39|106.97|105.66|106.43|106.52|105.22|105.12|105.41|101.86|100.45|100.94|97.33|98.33|97.61|96.82|96.97|96.27|97.21|98.43|98.3|98.91|98.36|95.65|96.28|97.26|98.54|96.76|96.46|97.99|96.99|98.84|97.07|99.95||98.43|97.4|98.05|95.87|93.67|101.4|100.08|101.92|99.51|95.78|98.45|99.21|99.04|97.84|96.43|95.17|102.12|102.63|104.29|102.71|101.28|104.11|100.74|99.54|98.58|98.46|99.87|96.62||93.75|94.26|92.95|91.51|91.04|86.99|86.55|86.02|88.26|90.93|90.46|88.56|88.44|87.2|85.75|85.54|87.18|88.07|88.8|89.37|88.37|87.35|88.77|85.2|87.9|89.91|86.3|85.04|87.47|84.46||86.79|85.3|84.16|84.63|78.86|80.14|79.23
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|128.7|128.42|128.94|128.56|128.14|126.91|127.34|126.18|127.31|125.98|122.15|123.16|123.9|124.29|123.53|126.58|127.66|127.52|126.58|127.12|129.53|128.46|127.92||127.62|128.33|128.22|128.67|129.17|129.57|129.03|128.95|128.79|128.97|128.21|130.36|128.38|133.09|132.24|130|131.01|131.93|133.6||134.78|135.8|137.26|137.05|137.85|138.79|138.85|140.16|138.7|137.82||139.14|137.77|138.42|138.68||137.72|136.34|136.55|137.52|139.04|138.25|137.27|136.65|135.85|136.51|135.51|136.41|138.05|137.68|137.47|137.34|138.36|139.37|138.87|138.61||138.68|138.31|138.76|139.3|139.53|139.7|141.88|142.43|144.28|142.15|142.07|140.26|137.99|143.23|142.38|140.64|141.22|138.5|137.1|137.57|137.66|142.36|141.3|142.38|141.45|143.25|142.48|141.91|144.39|143.83|144.04|144.21|144.49|142.92|141.65|140.7|139.61|139.39|138.12|139.24|138.99|137.26|138.01|137.62|136.92|136.31|137.96|136.71|137.37|137.52|137.7|138.63|138.63|138.14|136.7|138.15|135.94||137.96|138.26|140.51|138.18|138.33|138.77|138.21|138.39|139.06|138.51|137.44|136.85|135.77|136.51|135.5|135.1|135.78|135.46|133.23|134.1|133.55|132.71|133.44|133.79|131.29|131.12|131.42|128.31|127.88|126.32|125.96|126.16|126.14|125.07|125.24|125.63|124.76|124.5|125.09|124.05|123.89|122.48|122.89|122.22|121.63||120.88|119.98|119.57|117.66|115.23|117.89|116.42|117.73|117.75|118.92|119.28|117.93|118.13|116.69|115.62|116.26|119.23|118.34|119.05|118.33|116.05|118.53|118.06|117.25|115.92|116.06|113.89|112.03||112.6|111.62|113.28|112.44|116.21|114.61|113.81|113.92|114.55|115.31|115.95|112.17|113.1|116.01|115.77|116.82|117.87|117.08|116.89|117.45|118.78|119.4|119.4|119.68|120.6|124.69|121.5|121.22|120.96|115.95||114.66|115.1|112.77|117.81|115.08|114.4|109.33
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|209.48|213.12|214.48|212.8|212.21|215.95|211.96|211.53|207.72|210.76|205.33|206|213.47|217.54|216.5|231.08|240.47|235.64|240.95|246.56|247.01|247.66|248.59||240.37|241.24|236.72|236.7|238.93|238.89|237.98|234.82|234.2|228.46|225.56|226.5|224.78|226.26|225.92|225.77|222.17|223.44|216.76||213.14|215.6|218.18|215.52|218.25|222.04|217.98|216.15|221.52|220.31||222.53|222.4|222.46|224.64||225.78|227.43|231.17|226.47|227.43|225.92|223.62|220.15|221.27|222.42|222.92|220.57|227.86|227.7|225.86|220.97|220.78|241.35|245.8|247.63||246.82|260.84|257.64|258.04|264.65|257.16|256.17|249.89|249.51|249.42|254.18|247.66|259.28|260.15|260.22|250.74|237.13|232.45|232.27|237.14|238.43|250.3|241.98|250.52|249.67|254.23|255.97|255.01|258.55|257.72|261.83|266.83|267.07|265.98|260.22|259.98|250.14|251.53|247.85|253.45|251.32|247.45|246.67|242.74|237.55|235.99|247.78|245.05|242.78|244.53|250.6|251.68|246.64|243.1|247.8|250.43|241.27||254.7|265.01|276.69|281.25|272.65|271.1|276.32|272.32|216.05|208.46|207.53|209.51|205.11|204.01|196.74|193.46|195.14|192.62|191.99|197.16|201.05|207.79|202.64|201.41|203.19|194.85|191.7|193.61|189.5|190.96|188.49|188.54|191.31|190.8|195.09|187.78|185.51|188.09|189.56|188.34|198.88|200.74|200.28|196.38|197.72||192.53|191.89|187.33|183.33|183.17|188.34|185.55|189.06|191.65|186.95|187.66|181.4|180.48|178.61|175.11|172.05|182.1|174.56|176.55|173.88|171.44|174.99|174.23|176.36|174.79|181.1|176.6|176.52||177.85|175.26|176.93|176.04|172.5|171.33|167|169.64|177.54|182.67|175.9|169.9|163.67|163.25|161.47|156.37|161.95|160.43|154.46|157.63|153.98|151.72|154.14|150.56|162.76|162.62|157.06|155.63|157.71|152.5||154.55|151.12|145.07|147.55|134.31|134.32|134.06
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|362.05|352.18|354.6|353.88|356.02|353.1|349.6|351.98|350.17|347.1|333.81|332.87|334.64|334.65|332.22|328.87|332.21|329.51|327.64|324.58|328.41|326.86|324.62||328.24|333.07|333.4|329.63|324.34|324.51|329.32|337.89|338.72|334|333.58|338.15|332.99|343.11|347.81|347.55|355|350.84|352.19||351.3|350.53|355.04|357.37|360.75|363.39|365.03|359.27|344.8|349.5||350.68|344.99|347.35|345.95||340.79|337.59|335.01|336.08|338.38|341.67|339.34|339.67|336.13|337.07|339.65|344.41|347.86|347.86|349.89|348.68|347.56|341.19|336.34|337.94||333.19|336.01|335.06|334.7|337|344.51|352.1|356.82|355.67|354.41|351.7|353.69|350|347.46|354.4|354.56|321.35|312.1|305.14|303.68|308|320.51|323.06|330.6|325.73|322.79|323.41|324.22|329.9|324.57|321.85|331.42|329.97|327.84|322.41|323.17|314.45|318.15|311.98|313.07|311.77|304.15|303.23|302.5|292.66|292.14|294.26|299.19|308.02|304.98|306.52|307.23|308.57|301.48|304.6|312.02|307.25||312|316.23|320.24|312.83|312.55|314.37|311.67|308.82|312.22|308.84|314.14|313.33|315.4|316.81|320.51|323.7|321.52|322.27|315.55|319.1|317.03|314.06|312.47|304.5|303.61|302.78|305.23|306.68|299.93|298.6|300.79|302.97|306.71|305.11|303.46|306.53|307.15|304.07|308.52|299.71|291.23|291.16|298.36|296.65|302.81||298.26|297.73|294.95|289.76|286.88|296.22|289.18|297.6|292.67|291.24|291.48|292.6|293|286.28|285.15|283.73|305.75|309.21|309.48|311.85|298.08|305.35|306.31|305.93|304.85|303.97|303.77|294.89||289.94|286.91|287.99|289.05|293.36|290.96|290.61|278|287.7|288.69|287|285|288.77|293.04|287.54|284.51|292.47|287.65|288.36|293.98|291.29|285.33|277.02|274.19|282.14|290.56|298.43|281.68|270.5|263.51||264.13|267.83|248.04|248.34|229.49|240.44|237.32
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|56.31|55.75|55.64|55.64|55.63|55.51|57.08|56.2|56.79|56|54.8|55.38|54.98|55.36|55.3|56.5|57.12|57.03|56.45|56.45|56.98|56.99|54.15||54.2|54.6|54.96|55|55.05|55.32|55.14|54.79|54.5|54.28|54.75|55.37|55.13|56.57|58.42|57.47|57.27|57.26|57.05||57.38|57.04|57.06|57.26|57.46|57.8|58.53|59.29|58.58|58.85||58.75|58.14|58.81|58.98||58.84|58.96|58.99|59.49|60.46|60.01|59.91|60.55|59.98|60.35|60.51|61.46|61.45|61.35|61.55|61.74|61.36|60.58|60.41|60.58||60.41|60.64|60.23|60.04|60.21|60.32|60.75|60.89|61.06|60.79|61|61.1|59.84|58.53|58.15|57.22|57.75|57.7|56.99|56.76|56.31|57.38|57.81|57.96|57.33|56.75|57.25|57.3|58.05|58.16|58.43|59.36|59.55|59.33|59.19|59.61|59.46|59.66|59.24|59.45|59.49|59.24|59.36|59.39|59.19|58.91|59.82|59.61|60.35|60.59|60.37|60.6|60.32|59.79|59.53|60.04|59.96||60.48|60.61|60.53|59.16|59.27|59.26|59.43|59.46|59.42|59.57|58.99|58.96|59.05|59.18|58.78|58.79|58.52|58.6|58.51|58.99|58.53|57.83|57.54|57.91|57.24|57.48|57.3|57.45|57.48|56.87|56.85|55.85|55.75|55.84|55.87|56.3|55.78|55.06|55.44|54.45|54.49|53.94|55.38|55.04|55.24||54.79|54.67|55.13|54.69|53.16|54.28|53.93|54.94|55.66|56.16|56.89|56.65|56.92|56.15|56.53|56.45|58.05|57.86|58.09|57.74|57.22|56.83|56.4|55.78|57.38|55.72|55.14|54.3||54.1|53.97|54.26|54.38|55.72|54.71|54.91|54.85|55.46|56.4|57|55.58|55.64|56.51|56.24|56.83|57.45|58.12|57.83|57.81|57.93|57.59|57.99|56.82|58.13|58.46|57.66|56.93|58.14|56.67||57.44|57.8|56.98|56.7|54.7|55.25|52.92
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|220.66|223.02|224.7|223.27|224.36|226.15|223.17|220.36|220.27|215.41|211.5|214.85|215.77|216.63|212.39|213.75|219.43|212.11|208.32|204.73|209.35|207.51|207.9||209.96|210.66|206.44|206.52|206.89|208.77|209.25|201.36|202.61|198.36|193.25|198.22|194.97|202.01|200.98|202.02|205.14|206.01|201.66||201.59|201.86|209.35|208.86|212.89|215.45|213.81|212.62|214.51|217.76||218.73|218.36|214.37|212.63||208.7|205.3|205.84|209.01|211.31|211.18|208.27|208.36|207.25|206.24|207.61|209.58|212.77|212.65|212.68|208.05|210.18|211.2|210.35|211||210.89|209.68|208.16|203.88|207.57|207.83|210.71|212.7|210.48|208.26|212.7|213.31|212.68|198.47|197.64|193.97|188.34|184.74|181.71|184.87|180.87|190.06|193.07|198.01|197.99|198.43|197.7|196.97|200.26|199.55|202.2|204.32|206.4|206.64|202.98|202.47|200.45|203.54|201.46|203.35|199.97|199.44|200.32|197.25|195.52|195.37|200.56|197.45|202.61|205.27|205.13|205.39|204.98|200.68|201.54|204.06|200.12||204.66|208.96|216.48|213.35|211.99|215.71|211.03|210.26|208.1|206.41|204.13|204.15|200.99|199.01|199.43|196.64|197.58|198.74|197.77|196.79|196.36|198.77|196.1|192.29|190.69|190.4|194.06|198.58|196.74|196.91|195.15|197.43|198.86|196.48|198.47|195.09|193.5|196.55|193.33|189.02|192.55|192.21|195.07|194.2|197.76||195.67|193.78|193.17|191.38|189.27|193.98|191.41|197.97|194.96|192.2|193.91|193.56|192.88|191.76|192.26|188.88|200.48|199.08|199.6|199.61|193.64|196.87|196.36|194.35|195.24|194.26|192.82|193.22||190.86|190.62|193.86|189.36|191.38|183.49|180.9|177.09|179.47|183.56|185.09|182.72|178.78|178.44|176.15|175.57|178.72|181.79|171.25|171.76|167.32|166.38|166.59|160.53|164.22|169.54|162.42|165.96|174.62|168.99||173.69|174.94|168.59|169.44|151.85|157.39|153.11
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|130.01|132.28|133.39|133.43|134.12|132.13|132.18|128.89|127.88|129.12|127.53|127.59|130.11|131.37|129.92|131.95|133.21|135.47|137.69|138.34|137.66|147.2|145.66||144.47|144.02|144.13|145.83|145.03|144.36|142.53|141.2|140.77|139.27|140.49|143.75|143.84|147.51|146.2|146.33|144.85|145.51|143.39||144.64|146.97|147.45|148.97|147.29|146.63|146.65|146.66|145.75|146.53||144.15|144.18|144.3|145.22||143.5|143.22|144.2|145.97|145.95|146.1|145.43|145.58|145.65|147|147.04|148.27|149.45|148.11|148.91|149.3|150.52|152.64|152.79|151.6||151.83|151.36|150.93|150.24|152.12|149.09|149.37|152.44|150.54|148.23|147.98|145.56|143.54|145.77|143.47|141.96|142.78|140.4|138.75|139.92|140.04|142.87|142.16|143.85|143.55|144.4|143.9|142.95|144.71|144.53|143.94|146.23|144.25|142.78|141.36|140.89|140.63|141.8|140.5|143.08|139.91|137.14|137.25|137.27|136.7|135.99|138.31|137.07|135.29|136.69|136.26|137.36|137.32|136.7|136.81|139.89|138.45||142.83|144.54|147.68|147.59|138.85|140.3|136.63|130.7|130.63|131.33|131.63|130.57|132.41|134.71|135.6|132.6|131.85|131.89|130.2|131.88|129.97|129.35|129.81|131.64|129.3|129.4|130.12|130.69|131.76|131.21|131.24|131.64|132.66|132.33|131.47|131.74|132.2|132|132.01|129.52|130.68|127.75|124.44|126.95|118.89||119.21|119.69|119.78|119.06|118.32|119.71|120.3|121.07|121.68|119.85|117.99|119.03|119.65|118.08|117.74|120.09|121.16|121.35|121.24|121.56|122.11|123.47|123.94|123.96|124.06|123.69|122.48|123.86||124.33|124.99|125.45|124.95|127.66|125.94|123.42|123.71|123.78|123.67|122.94|121.89|123.3|124.73|123.7|122.92|121.55|123.6|128|128.3|129.44|128.53|131.59|129.21|129.85|132.12|132.33|128.76|129|125.3||121.8|121.84|121.99|126.07|119.48|118.65|114.14
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|192.28|195.24|194.24|196.76|197.16|196.75|195.06|194.51|201.91|189.99|188.03|192.26|193.94|194.98|189.04|190.98|197.51|197.09|191.76|183.65|183|186.44|186.35||187.67|190.91|189.63|188.21|190|181.16|180.23|176.43|176.96|170.97|168.17|171.88|163.03|169.56|171.89|172.78|171.28|173.64|172.26||171.44|173.43|176.12|175.99|179.09|178.69|178.58|179.12|178.44|177.68||181.18|181.17|177.3|178.86||173.73|173.55|170.45|170.69|172.89|173.55|173.12|173.94|169.3|175.72|154.69|154.43|153.72|153.68|154.14|153.24|153.61|149.44|148.01|147.13||149.09|151.49|145.98|141.07|141.72|143.9|144.5|144.67|138.36|135.52|137.82|142.11|142.59|127.46|126.96|125.07|124.02|120.13|121.25|121.54|118.47|123.31|124.06|128.35|127.56|126.63|124.95|124.23|126.81|127.36|126.59|128.96|124.97|124.98|123.09|122.91|120.93|123.37|122.55|123.31|124.08|125.4|125.99|124|122.49|123.28|127.21|125.41|128.63|130.22|132.09|131.24|131.25|131.75|133.22|133.36|134.2||131.99|133.24|135.39|133.55|131.87|135.54|133.73|132.18|129.79|130.69|127.44|128.12|127.77|128.92|129.37|130.53|130.96|131.79|130.49|128.79|129.93|130.82|127.61|117.29|116.35|116.94|115.66|115.61|116.18|116.31|117.61|118.12|119.03|118.62|117.79|118.65|119.43|120.9|118.66|116.22|119.34|116.81|116.66|113.63|114.43||112.18|113.01|111.51|111.52|109.1|111.36|112.07|116.59|115.92|114.35|118.37|117.65|118.44|117.08|115.49|112.64|122.18|123.89|127.28|124.82|123.69|122.18|118.75|118.77|117.3|116.75|121.53|120.95||118.02|117.83|119.92|114.37|116.85|109.05|105.91|102.92|104.56|107.77|109.16|105.57|100.88|101.06|103.18|105.5|108.15|112.25|106.21|106.06|101.19|101|100.99|100.54|102.26|106.63|102.02|103.37|106.03|103.5||104.5|101.07|101.24|99.58|93.88|96.97|94.92
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|118.11|117.62|118.22|118.1|116.71|117.52|115.88|116.7|115.63|117.25|116.01|119.18|122.53|122.21|119.78|121.58|122.38|120.8|122.55|123.04|125.41|127.24|128.02||128.23|126.84|125.29|125.15|124.5|124.03|119.74|120.22|120.24|122.54|123.59|120.39|114.29|114.73|114.72|112.84|112.95|112.89|112.57||111.3|110.04|112.15|108.84|110.84|111.61|111.3|110.23|110.46|109.11||109.49|108.44|108.33|107.79||108.35|107.45|108.28|108.09|108.97|108.78|107.34|107.45|106.79|107.02|106.52|106.32|106.8|107.18|107.9|107.53|108.15|108.49|108.22|107.62||106.41|107.61|109.27|110.89|111|109.77|113.06|113.67|112.6|111.95|112.65|110.81|109.39|114.42|113.53|111.53|109.56|107.48|105.11|105|106.42|108.58|109|107.79|109.48|105.93|108.36|108.04|109.67|107.32|107.75|108.37|111.05|109.65|108.54|107.74|106.25|108.56|106.5|108.64|108.83|105.19|104.44|103.45|100.92|102.73|104.8|105.95|106.86|106.66|105.7|106.58|105.69|104.7|104|105.81|102.84||104.16|105.53|109.44|106.55|109.47|110.79|111.29|103.19|102.47|101.39|102.4|101.63|100.48|100.96|100.71|99.99|101.1|100.65|99.06|100.04|101.23|101.75|102.14|99.93|100.68|100.64|101.53|102.52|99.86|99.99|98.95|100.82|100.19|98.19|99.08|99.25|96.4|96.73|94.82|93.09|93.04|93.67|92.58|92.46|92.97||92.23|91.64|91.43|89.01|88.71|89.62|87.3|91.3|90.34|90.68|90.28|90.9|89.74|89.55|89.02|87.78|92.16|90.27|92.56|89.86|88.25|91.4|92.62|93.01|94.92|92.1|90.76|89.48||91.47|90.39|90.09|88.22|90.27|89.89|91.78|92.16|93.8|96.07|93.7|93.99|91.08|93.03|89.83|89.85|92.09|92.28|91.46|94.95|94.06|93.94|95.48|94.05|98|96.01|96|90.94|89.14|85.85||86.04|84.95|81.93|82.73|79.45|79.44|76.57
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|103.77|105.04|110.84|110.26|108.22|107.87|108|106.79|106.11|106.7|105.65|106.71|107.85|108.41|107.74|107.33|108.69|106.27|107.06|105.01|106.06|106.29|104.2||104.44|103.75|104.05|105.4|106.84|108.73|108.53|106.95|103.47|102.3|102.48|104.21|102.79|108.8|110.5|110.86|111.26|112.62|112.18||110.52|111.63|112.45|109.78|109.02|107.27|106.71|105.58|106.5|105.41||107.15|105.27|104.7|103.45||103.26|103.28|102.8|103.71|104.45|104.89|104.64|102.82|104.2|106.34|107.49|108.67|107.69|105.84|107.28|104.74|104.99|104.04|104.58|104.89||104.2|103.96|102.18|100.84|99.67|98.72|99.21|98.36|99.04|97.6|98.15|98.87|95.12|92.85|93.69|94.5|87.96|88.25|85.1|80.67|80.49|82.71|83.92|84.34|84.31|82.89|84.25|84.31|86.27|85.23|86.07|87.83|88.32|87.7|87.34|87.07|85.89|87.93|86.12|87.14|87.59|86.89|87.28|86.23|85.91|87.14|88.6|89.09|90.11|89.63|89.78|90.91|90.49|89.7|89.65|91.63|90.22||91.87|91.87|93.95|92.24|95.77|94.17|94.3|94.35|94.06|94.51|94.86|95.2|96.1|95.65|96.35|95.07|94.68|95.51|92.67|92.38|92.92|92.57|93.25|94.29|95.94|94.91|96.04|97.01|96.71|97.16|97.11|98.03|97.7|97.4|99.54|100.83|99.92|100.48|98.87|97.86|96.83|97.94|99.28|99.35|99.01||98.88|99.14|98.18|96.44|96.13|96.99|95.14|97.31|97.27|96.71|96.23|95.74|96.06|93.08|92.46|92.26|96.9|96.17|94.59|93.85|93.04|90.89|91.04|90.7|92.67|90.03|89.98|90.71||92.1|93.02|91.19|91.2|91.47|90.71|89.94|88.87|90.46|87.9|83.96|84.22|85.42|85.37|81.86|82.84|82.2|83.76|82.76|84.69|83.59|82.04|81.47|80.36|83.99|83.45|81.86|81.82|82.13|80.3||79.75|78.56|75.39|75.73|73.37|75.13|73.42
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|266.89|264.27|263.52|266.26|264.95|266.37|257.14|254.37|249.39|249.51|247|254.18|259.23|258.16|250.9|253.78|259.27|256.19|252.63|254.29|257.63|258.78|257.05||257.47|258.97|256.94|257.68|257.31|253.54|253.01|248.37|248.75|247.57|241.92|249.34|246.1|252.99|252.04|254.77|257.94|261.67|255.84||253.65|255|257.08|258.4|260.35|264.16|263.2|260.74|257.92|256.46||261.21|257.54|257.76|259.68||257.3|257.44|259.47|261.42|266.25|264.47|247.45|247.05|243.75|245.83|246.16|246.77|249.86|249.3|253.44|249.93|249.66|252.27|249.09|250.12||249.33|250|246.2|243.44|243.2|239.73|243.82|244.95|241.78|238.15|242.75|238.71|240.22|236.29|233.99|227.92|225.71|220.19|216.91|216.44|213.94|220.66|219.23|229.7|228.14|233.1|230.39|226.24|230.05|228.77|229.43|229.38|230.59|228.69|225.61|223.45|220.35|223.49|222.4|225.18|225.99|224.08|222.78|214.63|214.42|230.65|236.92|233.91|236.18|236.82|239.42|240.2|238.83|234.77|233.65|238.91|232.65||236.07|238.98|247.18|240.02|239.93|242.99|240.87|240.45|238.21|237.75|237.49|236.61|234.63|234.23|232.62|230.25|231.73|229.75|228.57|230.34|231.56|230.89|228.7|227.15|227.18|224.78|223.98|224.38|222.18|223.32|221.44|222.3|224.23|222.75|223.43|221.94|219.11|219.76|219.16|215.74|220.26|219.31|218.89|216.33|217.55||215.72|214.59|214.72|212.72|212.47|217.32|201.84|207.4|202.6|201.55|202.93|205.2|204.4|199.79|201.59|195.95|209.43|207.34|211.28|208.49|203.1|207.28|205.78|203.38|201.62|201.67|199.93|196.4||193.71|193.5|195.18|190.09|192.75|183.88|179.99|181|185.72|187.75|188.56|187.11|180.38|181.62|179.53|180.09|185.19|187.56|178.36|179.43|175.46|172.9|172.31|166.24|174.74|175.09|167.95|169.45|178.1|172.57||177.92|171.73|164.12|166.05|152.15|156.27|154.68
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|137.41|143.57|143.67|146.85|140.83|135.01|134.37|130.82|131.38|126.21|122.23|125.41|126.37|127.19|123.3|123.69|127.72|126.36|122.47|121.77|120.44|122.11|123.71||125.61|124.8|122.55|123.91|124.86|121.09|119.07|118.29|119.7|125.18|120.24|124.08|131.02|122.91|124.2|122.89|122.26|118.55|117.37||117.98|118.09|116.9|118.76|116.24|115.99|121.26|128.3|121.04|120.22||121.09|120.53|118.24|119.74||118.95|118.36|114.92|115.79|116.62|114.37|113.41|115.42|112.41|116.04|115.03|117|118.85|118.48|122.95|120.48|118.92|119.41|118.72|121.14||121.48|122.21|114.65|109.86|112.34|109.77|107.96|107.99|104.26|100.48|102.59|105.62|103.65|95.33|95.1|91.53|94.91|92.57|89.14|89.79|89.94|91.75|91.28|94.69|95.35|92.91|93.37|93.54|94.26|95.5|96.84|96.9|97.5|99.62|101.54|113.26|109.69|109.99|105.61|102.64|102.35|100.99|101.55|97.22|97.65|98.07|100.65|99.09|103.85|106.25|106.88|105.1|104.51|104.44|104.41|106.2|105.27||108.34|108.03|110.91|108.96|109.29|110.94|110.55|111.03|110.16|111.3|108.84|109.25|110.81|111.1|110.68|109.04|108.43|108.6|109.85|107.21|105.27|102.42|103.23|100.18|99.27|99.1|101.04|102.67|100.33|102.82|101.51|102.51|102.12|100.71|100.24|100.12|99.09|98|91.71|88.4|89.42|88.86|91.96|91.12|94.1||89.48|92.06|95.74|89.33|84.45|86.82|85.81|90.53|89.32|90.48|91.55|95.55|96.08|97.71|97.7|93.83|101.92|110.57|114.83|108.11|99.75|96.64|93.28|92.08|86.15|88.86|94.31|89.95||84.78|84.31|84.25|80.54|84.97|77.34|76.25|74.49|78.45|80.87|85.98|84.62|82.77|83.7|82.16|82.34|86.59|89.69|85.45|85.49|83.34|82.57|82.02|82.09|82.63|86.36|81.11|83.6|89.16|87.99||92.14|89.67|86.57|83.42|75.09|76.74|80.72
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|183.73|181.96|179.11|181.69|179.58|173.64|176.34|173.05|176.5|171.51|165.54|165.83|164.84|162.66|160.35|160.67|166.15|166.19|167.7|165.98|167.55|161.82|155.51||152.81|154.46|161.86|160.67|158.44|157.28|158.48|155.28|154.08|150.97|149.14|153.34|147.93|157.63|159.66|163.76|166.68|165.18|165.93||165.25|168.83|171.76|176.67|171.02|170.06|167.67|166.25|157.17|157.34||157.51|157.66|156.69|158.8||160.68|159.29|159.4|160.49|159.99|160.34|161.32|159.84|157.56|157.66|158.22|157.95|152.78|153.68|152.47|150.14|148.45|152.61|147.7|149.93||149.4|149.83|145.56|144.33|146.08|148.1|149.3|151.06|154|153.06|156.52|155.42|156.63|156.38|156.43|155.53|157.43|151.38|147.28|146|146.38|150.41|151.21|154.72|152.93|154.38|153.02|153.25|154.99|157.52|156.58|157.38|156.25|155.32|157.66|156.81|155.16|155.86|155.5|154.85|153.5|151.71|153.39|149.41|146.71|146.45|150.11|148.43|153.88|154.76|154.64|156.88|157.31|154.59|153.56|154.35|151.73||153.75|155.18|158.1|156.39|156.31|154.77|154.72|156.48|156.06|157.14|156.11|157.44|160.81|162.85|161|158.66|155.99|154.28|151.94|153.32|151.97|151.83|151.72|152.79|152.55|150.14|152.87|148.21|146.19|146.83|147.27|148.37|149.4|147.38|144.9|144.86|145.35|143.68|138.58|135.13|134.45|133.75|136.45|136.68|138.96||141.84|141.95|142.45|142.75|139.99|142.91|143|149.97|151.6|144.9|147.71|148.64|142.66|137.85|135.73|133.13|140.38|144.21|146.35|146.1|142.2|142.32|139.49|139.79|139.32|138.44|141.71|135.58||133.48|134.79|135.72|135.82|131.11|126.06|121.13|119.24|124.5|125.94|124.85|119.61|121.16|121.19|120.11|116.59|120.91|124.91|120.97|118.95|117.59|113.39|113.02|113.51|115.4|118.86|117.53|111.99|115.39|110||106.86|102.52|99.44|95.81|84.65|88.41|89.17
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|146.97|149.89|147.74|149.46|145.35|145.11|140.89|137.51|138.95|139.31|135.04|137.22|139.5|142.4|139.97|142.5|147.6|143.23|143.06|142.45|138.67|144.38|146.01||147.9|145.17|144.37|142.12|132.1|112.41|112.94|112.31|111.99|113.5|110.19|113.86|115.29|115.6|113.68|113.11|112.61|113.6|112.1||110.32|110.91|109|108.79|107.17|106.25|105.76|104.96|100.91|99.11||101.7|100.94|100.56|101.57||101.74|101.6|99.41|101.22|100.2|100.07|99.2|98.27|96.4|97.18|98.31|98.32|97.68|95.5|95.32|93.25|90.06|88.74|87.12|91.13||90.79|91.4|86.97|85.08|85.68|86.64|88.95|88.8|86.57|84.55|85.08|85.5|83.91|79.44|81.09|77.92|78.71|76.51|75.37|74.51|74.11|76.89|78.77|79.4|79.05|78.28|78.95|77.48|78.32|79.88|78.32|76.82|76.99|76.41|76.25|73.02|71.61|71.14|69.1|67.47|68.38|68.01|68.05|64.73|63.68|63.38|64.74|65.15|67.74|68.69|67.79|65.29|65.97|66.52|65.98|68.52|68.14||70.81|70.73|71.06|68.2|68.65|70.6|71.11|70.31|71.03|71|68.59|69.5|71.59|72.73|72.58|72.94|72.35|73.08|74.11|73.25|72.14|69.94|70.73|68.11|68.29|68.79|68.42|69.71|69.63|71.52|70.23|72.3|71.99|73.15|69.97|71|72.07|72.93|70.42|72.37|72.16|69.09|72.9|72.52|74.19||72.82|71.25|74.56|72.35|71.35|74.92|73.03|75.01|74.86|75.23|74.71|74.35|74.59|73.48|72.8|70.26|76.7|80.97|81.72|78.14|76.4|74.49|69.72|68.28|66.62|68.89|72.45|69.99||64.46|66.67|65.93|65.09|66.6|62.53|62.17|59.82|60.96|66.2|66.28|64.29|62.66|64.91|65.84|64.97|69.96|70.33|68.12|66.72|60.29|60.41|61.25|61|61.53|62.95|59.89|59.93|63.25|62.9||66.6|65.14|62.55|61.64|55.36|56.72|56.15
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|51.77|51.67|51.1|52.14|51.84|51.01|50.81|50.2|50.78|49.95|48.4|48.94|48.64|48.72|47.89|48.65|49.85|49.26|49.21|48.08|47.29|47.04|46.35||46.92|46.89|46.69|46.25|46.28|45.45|45.75|45.89|46.31|45.61|45.18|46.12|45.15|46.43|46.57|46.43|46.32|47.06|47.05||46.48|46.87|46.09|46.18|44.51|44.49|44.68|44.93|43.26|43.19||44.47|44.01|43.75|43.92||43.84|43.53|43.03|43.59|43.89|44.81|44.68|44.87|44.2|44.84|45.35|45.12|45.24|45.17|46.29|45.69|45.31|44.7|43.93|45.28||45.61|46.13|44.45|43.85|43.72|42.86|43|43.23|41.52|40.31|40.88|41.85|41.49|36.9|37.2|36.53|36.24|35.52|33.95|34.22|34.15|35.36|36.77|37.85|37.51|36.65|36.91|36.48|37.21|37.25|36.98|37.21|38.4|38.1|38.24|37.91|37.37|37.43|36.88|36.39|36.35|36.02|36.33|35.73|35.67|35.62|36.37|36.41|37.8|37.62|37.21|36.69|37.07|36.39|36.21|37.04|36.94||37.86|36.94|36.9|36.7|36.32|37.13|36.88|36.45|37.1|37.38|36.42|36.66|37.03|37.14|37.46|38.07|37.75|37.62|38.03|37.47|36.52|35.41|35.55|35.06|35.36|35.57|35.29|36.5|36.29|36.43|36.77|36.99|36.66|36.51|35.98|36.22|36.37|36.28|35.65|34.88|34.87|33.97|35.4|34.62|36.02||35.26|35.39|36.03|35.43|34.68|35.83|35.17|36.39|36.46|36.6|37.11|36.79|37.35|37.12|36.64|35.66|39.09|40.2|42.1|40.53|39.33|38.21|37.24|36.97|36.47|36.63|37.17|36.23||34.7|34.85|34.8|33.63|34.75|32.99|32.76|31.99|33.65|35.41|36.26|35.87|34.28|35.92|35.75|36.62|37.24|39.19|37.79|37.27|36.29|35.04|35.47|34.59|36.15|36.48|35.04|35.75|37.78|37.28||38.08|37.77|35.71|35.22|32.41|31.83|31.9
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|122.59|122.52|123|124.04|121.44|121.83|119.99|119.84|116.08|116.14|114.99|119.3|123.64|124.48|122.07|122.1|125.02|122.42|123.5|126.87|127.68|130.12|127.95||127.98|126.96|125.08|123.24|123.41|123.18|124.07|122.15|123.19|120.83|120.17|121.56|118.8|123.92|125.48|126.33|127|128.11|127.35||126.21|126.03|126.98|126.97|128.15|127.06|126.16|122.89|119.61|118.64||118.49|117.39|117.23|117.83||117.31|117.3|117.37|117.78|119.3|118.97|117.24|117.39|116.74|118.48|118.81|116.4|117.01|114.4|115.15|113.58|114.57|115.36|116.9|114.09||114.35|114.68|112.21|110.89|108.68|105.95|109.86|110.27|110.17|109.44|109.41|110.2|112.5|112.54|110.34|108.49|107.03|105.24|102.09|102.02|101.66|106.04|104.63|106.17|106.77|104.83|105.61|105.49|106.7|105.32|105.06|105.42|105.43|105.76|104.16|103.88|101.63|103.12|100.01|101.22|100.94|100.22|99.51|97.69|96.34|96.91|98.62|98.13|99.38|99.6|99.92|100.37|99.42|98.6|98.57|97.93|95.14||96.84|99.64|103.42|101.12|100.42|99.9|99.02|99.33|98.34|97.6|98.3|97.78|97.96|97.86|97.51|97.37|98.77|97.63|96.3|97.14|97.78|97.45|97.89|97.53|99.09|96.33|95.93|97.1|95.3|97.27|94.81|96.66|96.35|96.02|95.21|94.37|92.86|92.88|90.69|89.26|89.42|89.92|89.54|89.21|89.31||88.68|88.11|88.37|87.29|85.9|87.26|86.56|89.28|88.53|88.73|88.21|87.92|87.44|86.96|86.11|85.03|89.81|89.77|90.29|90.38|91.14|90.49|90.29|89.91|88.14|86.69|86.18|86.13||84.98|80.75|81.71|81.97|83.66|81.59|81.64|80.16|79.85|81.27|79.71|78.5|77.87|76.37|74.56|74.21|76.66|78.72|75.45|76.25|75.75|75.09|75.17|73.75|77.37|79.55|78.75|77.05|78.83|76.21||78.33|76.69|74.03|74.36|70.42|72.29|68.92
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|47.82|47.67|47.33|48.34|48.44|48.01|47.85|46.62|47.24|46.97|46.27|47.01|45.96|45.31|43.95|43.95|45.43|44.37|44.1|42.58|42.11|43.27|42.15||41.4|41.6|42.43|42.14|42.29|41.68|41.34|38.95|38.57|37.42|37.44|38.48|37.6|39.11|39.58|40.08|41.05|42.08|42.25||41.35|41.3|40.72|41|40.28|40.62|40.89|40.21|37.75|37.13||37.86|37.52|37.16|37.07||37.37|37.44|36.8|37.37|37.48|38.23|38.32|38.54|38.16|38.79|39.71|39.94|39.52|39.79|40.69|39.84|39.73|39.31|38.44|39.71||40.12|40.98|39.77|38.61|38.54|38.55|38.42|38.49|37.32|36.06|37.35|38.23|37.52|33.16|33.43|31.59|32.89|32.45|31.49|31.29|30.23|31.16|31.26|32.38|32.01|31.67|30.65|30.09|30.29|29.96|29.65|29.82|30.46|29.95|30.26|29.56|28.98|29.05|28.22|27.72|27.53|27.29|27.63|27.07|26.48|26.43|27.34|26.98|27.99|28.7|29.77|28.93|29.4|28.4|28.16|29.15|28.89||29.8|29.4|29.83|29.15|29.14|29.37|29.68|29.06|29.52|29.55|28.27|29.13|29.86|29.58|29.96|30.99|30.71|30.94|31.98|31.46|30.66|29.32|30.18|29.72|32.14|32.14|31.78|32.67|30.95|30.85|31.31|31.87|32.19|31.96|31.41|32.12|32.56|31.77|30.79|29.72|30.1|28|29.85|29.17|30.74||29.92|29.58|31.18|30.68|29.71|31.26|30.3|32.05|31.79|31.81|32.47|32.28|33.29|33.19|33.04|31.61|35.16|37.74|39.44|36.36|35.21|33.25|31.49|30.55|30.06|31.12|31.51|31.01||28.89|28.81|28.04|27.63|28.45|26.47|25.76|24.96|26.55|27.55|27.65|25.52|23.31|25.06|24.07|23.9|25.43|27.23|25.28|24.18|23.35|22.66|22.26|22.25|23.75|24.5|23.18|24.08|25.78|25.63||26.54|24.13|23.26|21.52|20.46|21.25|21.61
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|269.03|270.67|274.51|272.96|273.26|272.69|271.62|267.51|266.88|263.82|256.43|262.34|266|261.19|255.62|260.38|263.26|263.33|265.48|263.88|262.65|260.01|260.73||260.55|257.69|253.58|254.44|253.64|253.15|256.7|276.6|273.95|268.95|266.76|275.86|269.98|277.99|279.02|283.6|282.61|286.56|285.66||286.91|286.25|290.67|283.06|283.13|285.74|285.29|289.97|282.39|268.2||273.22|271.1|268.73|268.6||268.35|266.25|264.01|264.49|269.55|268.6|268.9|270.01|265.4|267.36|268.82|270.57|268.23|269.18|273.76|267.25|273.88|283.18|280.14|277.83||278.12|284.02|275.26|270.48|270.36|267.7|266.29|266.44|263.87|265.31|280.84|309.97|312.67|306.72|303.34|289.29|289.04|286.69|276.24|276.77|272.98|283.5|286.4|294|292.25|293.26|294.49|294.16|298.14|295.96|297.91|301.1|302.88|300.6|299.66|302.11|296.2|300.32|296.04|294.67|297.86|293.86|292.67|290.71|289.99|285.43|293.45|290.78|295.81|301.98|302.46|304.04|303.97|300.32|295.23|303.27|294.52||298.43|297.18|310.31|302.73|292.26|296.76|292.75|293.96|289.42|287.65|286.44|286.07|286.95|286.35|289.56|289.82|288.31|285.4|281.6|281.24|281.69|282.99|284.62|279.58|278.41|286.63|284.81|288.85|289.27|294.71|291.52|293.25|295.51|290.39|290.87|294|287.19|281.97|280.99|274.35|273.19|271.6|269.79|265.13|248.91||247.42|243.75|241.46|238.61|236.02|237.3|233.14|239.09|236.47|235.51|238.11|237.45|238.04|237.01|235.04|233.08|247.86|250.87|249.58|248.58|243.97|248.46|245.3|242.6|241.65|240.68|235.16|237.8||234.35|235.54|239.8|236.03|238.95|228.04|225.62|225.84|230.26|232.67|233.48|226.8|223.38|224.3|223.35|222.25|225.58|230.67|223.62|222.26|216.78|211.27|214.44|207.39|214.37|221.5|212.88|213.82|220.79|216.19||219.32|215.76|202.03|193.86|186.6|194.5|189.28
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|98.17|100.26|100.21|99.99|97.55|96.95|96.36|97.07|97.28|97.13|93.44|93.41|95.86|95.94|94.5|95.49|97.54|97.64|98.06|98.86|99.7|101.95|98.88||101.59|101.46|105.1|117.97|117.28|114.67|112.11|111.6|112.21|111.65|111.03|112.78|120.44|117|111.33|109.06|109.95|109.36|110.01||106.45|102.85|101.68|101.68|102.37|103.46|102.81|101.53|105.42|105.24||104.99|104.65|106.71|107.28||107.46|107.06|106.64|105.98|107.08|105.61|104.52|103.87|103.27|103.53|103.41|104.43|104.1|102.78|104.19|104.09|103.46|104.21|103.51|104.32||103.74|102.52|102.81|102.32|101.5|100.59|102.45|101.68|101.53|98.23|97.2|96.68|99.27|101.63|102.71|99.34|95.67|95.81|95.12|95.82|97.4|106.71|106.06|106.75|108|109.02|109.3|109.41|110.71|109.05|113.33|115.46|114.09|112.53|111.08|109.68|108.16|109.1|108.61|109.93|110.54|111.21|110.97|111.47|110.47|110.08|112.75|110.16|109.06|106.88|107.07|108.86|108.19|106.49|106.34|108.94|104.11||108.43|113.4|119.57|119.03|116.43|115.63|114.06|112.38|111|110.87|110.645|110.35|109.21|108.73|107.87|107.9|109.23|107|106.22|107.87|109.22|109.18|110.73|111.73|112.98|112.44|110.5|110.68|111.99|114.65|111.74|112.69|113.81|113.45|115.24|112.65|111.66|112.78|112.27|109.94|114.26|114.22|112.67|110.98|112.61||113.12|106.33|107.09|104.99|105.37|102.89|100.97|100.88|101.59|100.47|100.69|101.41|100.04|100.54|100.34|100.48|103.85|102.73|103.38|99|101.84|103.01|105.53|105.71|105.8|102.91|99.97|100.08||100.42|101|100.58|97.3|98.1|98.09|97.23|95.37|95.76|101.89|101.15|100.6|99.17|99.19|97.6|95.86|97.71|97.87|101.93|103.07|102.78|102.26|104.29|103.36|106.24|105.35|105.84|100.39|100.5|95.19||95.39|97.37|95.23|97.79|95.36|93.12|91.6
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|70.59|73.2|70.6|71.98|68.02|65.69|66.39|66.89|67.99|64.89|64.62|65.96|65.42|64.83|65.02|65.56|67.45|66.52|63.61|62.28|59.9|59.99|59.94||57.56|57.69|57.36|55.74|57.08|54.18|54.48|52.54|50.66|49.89|48.83|50.67|48.85|51.83|52.9|54.47|54.96|55.81|54.71||53.65|55.42|51.85|51.69|50.15|50.98|51.32|51.52|49.86|49.24||52|52.9|52.03|52.58||52.25|51.84|50.35|50.22|50.35|50.17|49.75|50.33|48.93|49.88|51.29|50.36|50.97|51.01|52.94|53.01|51.29|50.94|50.97|51.55||52.47|52.37|49.72|47.72|48.49|47.72|47.46|47.16|44.66|42.41|44.34|45.52|45.91|38.26|39.18|37.8|38.56|38.27|37.89|36.78|35.71|37.47|38.58|41.57|40.59|39.69|39.93|39.58|39.35|38.03|38.55|38|38.41|38.69|38.63|37.02|36.09|37.57|37.52|36.91|36.63|36.67|37.54|36.7|35.7|36.86|37.88|37.64|41.04|42.15|43.12|42.18|41.51|40.33|40.89|40.67|41.6||40.82|40.39|40.47|39.15|38.95|40.73|38.5|36.69|37.71|37.52|35.43|35.77|35.85|36.19|36.26|37.68|37.79|38.46|38.98|39.25|36.61|36.42|35.76|34.3|34|34.44|34.66|34.76|35|34.15|35.06|36.67|36.3|36.2|35.89|37|37.28|38.76|35.49|34.88|35.73|34.44|36.26|36.1|37.08||36.49|35.7|36.26|36.91|34.3|35.48|34.39|36.83|36.47|36.29|37.45|37.41|38.21|37.77|38.47|35.59|41.48|46.1|50.24|42.72|42.32|39.3|36.2|36.11|34.19|34.46|35.74|35.03||31.02|31.84|30.26|28.66|29.05|25.63|26.14|25.52|26.85|28.36|30|28.25|27.83|28.97|28.77|30.11|32.52|34|31.58|27.85|28.01|28.2|27.53|28.29|29.23|29.93|28.26|30.08|31.05|29.51||31.61|29.14|29.03|26.67|24.69|24.66|26.35
00134|32524|/equities/albemarle|SnP500/R1000VALUE|152.52|155.91|155.36|158.83|157.28|161.27|152.3|145.77|140.69|143.88|141.51|147|153.72|152.95|157.21|153.48|160.9|154.62|156.49|156.17|141.46|157.47|162.2||164.64|159.85|156.05|158.69|161.56|157.17|154.9|161.88|169.25|166.37|162.66|166.37|168.85|175.38|176.92|173.71|176.41|180.19|185.25||180.14|182.37|179.92|182.5|177.29|184.1|184|175.1|162.93|152.63||147.52|149.29|146.22|149.72||149.64|149.91|146.27|142.02|138.9|137.48|135.78|137.94|134.57|138.65|141.43|142.55|143.95|140|139.22|131.72|135.25|135.88|135.97|137.66||134.73|137.26|134.06|127.89|125.8|126.54|127.95|128.92|122.48|118.64|118.57|117.93|116.73|112.22|105.5|93.43|97.62|96.84|93.21|93.77|90.78|95.18|94.48|96.48|94.96|95.87|93.56|92.57|93.42|94.35|94.59|95.14|94.94|96.03|96.95|96.69|93.74|94.76|89.29|86.73|89.28|86.86|84.84|84.52|83.31|80.42|95.24|95.13|97.96|100.45|97.8|98.39|98.17|94.96|93.5|95.42|93.14||94.72|93.18|99.65|97.39|91.01|92.32|91.13|91.9|91.09|91.98|89.74|91.05|92.25|92.2|91.77|92.39|91.6|91.02|92.45|87.22|84.44|83.34|88.6|85.33|83.33|82.46|83|83.83|83.7|85.78|87.04|87.93|87.69|87.18|87.04|88.46|86.45|86.6|84.15|81.56|78.89|75.75|77.95|78|81.22||78.56|76.06|77.21|76.33|74.64|73.95|73.32|76.12|75.78|78.35|78.81|79.17|79.23|76.41|77.32|74.52|83.86|85|86.74|84.31|79.97|78.94|78.59|77.42|76.52|75.93|75.04|74.93||68.11|67.97|68.14|63.51|63.93|61.35|59.71|59.92|59.26|64.41|64.25|59.74|57.93|58.47|57.26|57.44|61.43|64.67|64.31|62.25|61.53|60.66|59.45|57.86|60|61.47|58.57|58.25|63.68|63.31||67.02|61.82|57|56.93|52.7|53.66|54.84
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|168.87|168.72|169.16|166.32|163.5|161.99|161.68|162.96|160.35|158.35|157.99|159.48|160.85|159.58|159.69|162.46|163.91|163.63|165.8|166.24|168.31|169.5|170.6||173.06|171.98|172.91|171.34|170.42|171.7|171.03|168.89|166.46|169.56|167.11|167.34|166.24|169.01|169.48|168.84|171.64|171.03|166.51||168.37|167.67|168.9|164.01|164.77|165.91|165.34|163.25|170.59|170.77||178.22|175.09|175.16|175.87||174.5|173.69|175.89|174.62|175.26|177.7|177.63|176.18|172.83|172.58|171.01|171.26|170.79|171.04|170.94|167.73|165.97|168.11|163.73|162.14||162.58|162.36|163.97|164.14|163.74|162.53|165.29|165.33|164.37|161.37|162.75|161.76|154.07|157.12|158.39|158.64|155.75|154.92|151.52|151.51|152.17|156.16|156.83|160.54|160.16|160.08|160.02|158.54|162.06|161.93|162.27|165.62|166.9|165.15|166.09|163.12|165.1|167|164.71|163.19|160|159.93|161.35|158.5|156.58|156.53|159.15|155.89|159.35|162.04|164.64|163.65|163.68|158.36|160.35|162.88|161.99||166.43|169.58|170.37|166.54|168.38|169.71|170.52|170.39|170.74|171.21|170.69|171.45|171.42|173.76|173.42|170.22|170.7|173.3|172.05|174.98|175.65|174.38|174.62|176.49|176.33|177.55|176.13|176.06|173.79|170.36|168.55|168.52|168.89|165.74|165.27|166.75|163.03|163.73|163.47|160.84|160.81|162.25|160.85|160.58|164.79||165.04|165.41|162.25|161.63|161.83|166.6|163.48|167.34|168.5|165.84|170.24|170.93|169.18|165.38|159.27|152.39|157.92|160.09|160.08|158.59|151.13|154.72|154.96|154.1|153.72|155.14|151.45|150.52||146.99|145.43|146.22|145.31|145.36|141.43|140.53|143.46|148.2|151.8|152|151.49|151.17|152.95|149.58|150.99|157.09|156.37|152.17|150.78|149.49|147.96|150.94|147.4|150.99|155.31|152.07|152.01|155.36|147.35||157.8|147.44|138.27|137.68|129.99|131.38|131.24
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|121.98|122.56|121.33|118.13|117.29|115|115.95|114.44|116.49|113.31|110.4|112.15|112.79|111.7|108.78|107.59|109.33|108.79|108.99|109.06|108.31|109.3|109.81||118.26|119.11|117.91|116.72|117.03|113.79|111.87|111.43|110.89|110.32|107.01|110.48|112.15|111.26|112.09|113.61|115.04|114.19|114.71||114.41|116.28|117.01|119.88|120.33|119.98|120.4|117.31|114.7|114.48||116.38|114.94|113.54|114.52||113.03|112.76|112.39|112.79|113.75|112.82|111.2|111.7|109.69|109.58|110.65|111.36|113.12|112.21|114.54|113.77|113.54|115|114.04|114.28||115.21|116.79|114.16|113|114.13|114.56|115.46|118.26|114|110.15|112.36|115.15|111.87|102.83|104.13|101.55|104.08|101.51|98.5|98.11|96.36|99.26|100.84|102.88|101.97|103.9|105.3|103.93|104.99|104.82|104.48|105.04|107.76|103.99|103.69|101.56|100.86|100.8|98.82|98.5|98.91|99.17|99.21|97.24|95.63|95.37|98.22|97.77|103.25|103.98|103.83|100.92|99.14|97.97|97.01|98.69|98||99.67|100.42|104.8|102.1|103.39|104|103.24|102.46|102.08|102.9|100.27|99.34|100.71|100.59|102.26|101.56|102.69|104.17|104.16|102.32|100.11|99.2|100.44|99.41|100.45|99.46|97.58|98.22|98.51|101.39|101.02|102.56|111.6|109.82|107.53|106.85|107.41|106.8|104.24|101.75|101.51|100.53|102.49|102.05|103.97||102.39|101.89|102.22|99.79|97.05|98|97.83|102.66|102.7|102.74|102.99|104.25|104.53|102.65|102.41|101.56|109.02|112.29|115.54|115.35|106.09|105.04|100.01|100.65|99.7|99.91|99.03|97.64||94.29|94|97.34|94.25|95.88|92.94|93.57|93.66|99.72|101.68|102.27|100.14|97.99|96.74|94.76|97.48|100.54|102.36|101.62|99.07|96.57|95.13|92.97|90.76|93.95|97.63|93.98|94.46|97.92|95.77||95.36|94.65|92.75|94.49|84.04|84.42|84.59
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|90.4934|92.9741|89.8712|92.1924|88.0925|86.9758|86.8402|85.6437|83.9925|82.7562|77.6034|80.6424|77.3561|79.4459|76.9732|73.2322|75.7448|72.7297|69.4833|68.9329|66.7633|69.0685|69.4833||66.3485|66.6357|68.3905|66.524|69.0047|67.6886|66.3246|59.9594|55.6201|53.985|53.961|56.4656|53.9052|54.7188|55.2452|56.4896|56.8405|58.0849|58.029||56.6491|59.6483|58.8187|58.8187|58.1646|59.4249|62.4719|62.9346|57.6701|56.5773||59.1059|58.7709|56.6331|57.8057||57.4388|56.8804|54.0009|54.4635|56.9921|56.4337|57.024|57.4627|57.4866|57.9652|59.7121|59.7759|60.5815|64.6575|66.6915|65.7662|63.126|60.8049|58.3401|59.4808||59.4808|59.8716|56.6411|52.964|54.2163|53.3867|54.8384|55.7159|52.6928|49.4224|51.3527|55.1974|55.3091|46.7981|46.7582|45.1869|45.7612|44.0702|41.1109|41.5097|34.9052|35.9262|37.2503|38.7738|39.5475|38.7738|41.2864|43.2566|43.8708|42.0042|41.6533|39.9304|38.686|38.7817|38.6142|37.3061|36.6919|37.4257|36.1495|34.6499|33.4853|34.1554|34.5063|33.5013|33.7565|33.4774|34.8094|35.974|36.987|37.8884|37.5294|35.3838|36.9551|36.0937|36.0777|36.4127|37.2263||38.3749|36.1415|36.7477|36.0458|35.982|37.4497|37.0987|35.8304|36.668|36.3649|34.4505|34.7057|36.3888|36.1176|37.4975|38.1596|37.5773|38.1596|39.0131|37.7209|36.8115|36.1335|36.1575|34.7297|35.8464|35.3838|35.4954|36.2372|34.3149|34.9849|35.4236|35.7028|33.956|33.7167|32.0017|33.9081|35.2801|34.9211|32.3288|32.6797|33.1184|31.8262|33.8921|33.5013|34.945||34.8573|34.8892|35.99|36.4606|34.1953|36.7876|36.2452|38.7897|37.8086|37.8086|38.9094|40.3531|42.3393|40.5685|41.5496|37.9442|45.1071|50.6588|52.7167|48.1302|43.4959|44.0064|39.6831|39.8027|36.9551|39.0849|41.4698|39.4199||33.5412|34.3468|35.1604|34.0198|35.7586|30.4543|31.4115|29.5609|32.2809|34.3149|37.6331|36.2931|34.8653|36.1655|36.9631|36.995|39.9383|43.8229|37.9681|33.0147|32.2251|32.2171|29.2578|28.6915|29.1062|30.199|26.3225|27.5349|29.0424|28.5718||30.7733|32.4723|28.3724|24.8548|21.1297|22.5655|24.7591
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|51.78|51.71|52.7|52.695|51.12|49.99|50.39|49.88|49.71|48.39|47.2|46.91|47.11|47.09|46.16|47.37|47.53|48.23|47.13|47.63|48.61|48.225|47.82||48.29|48.71|49.12|48.84|49.06|49.68|49.455|49.11|49.02|48.95|48.65|48.96|48.98|49.84|50.5|49.41|49.75|49.92|49.63||49.47|48.09|48.745|48.03|48.55|49.35|49.11|51|50.245|50.49||51.53|50.76|50.48|50.31||50.02|49.54|50.175|50.34|51.05|51.73|51.64|52.38|51.34|51.705|51.86|52.295|52.76|53.335|52.88|53.36|53.82|53.37|52.6|52.76||53.51|53.37|52.75|52.87|52.47|53.06|54.73|56.44|56.2|56.13|57.42|56.96|56.63|54.57|54.88|55.34|56.44|56.69|55.28|55.57|55.52|57.16|56.83|56.67|56.46|55.64|55.14|54.72|54.89|54.55|54.05|54.08|54.72|54.74|55.18|54.08|54.39|53.31|53.09|52.33|51.65|51.08|51.49|51.35|49.93|49.83|50.01|49.83|50.98|52.18|53.06|52.76|52.33|51.86|52.08|53.78|52.65||53.29|53.97|54.66|53.48|54.15|54.32|54|54.04|54.25|54.65|54.08|53.62|53.82|53.65|53.9|53.77|53.98|53.93|53.66|55.35|54.72|53.34|52.87|53.8|53.51|53.85|53.77|54.01|53.62|52.87|53.12|53.25|52.55|50.73|50.45|50.77|49.73|49.37|49.49|48.95|49.04|48.25|48.51|48.47|49||49.42|48.76|47.84|47.4|47.05|46.77|47.12|47.89|48.485|47.99|49.03|48.91|49|48.92|48.55|48.69|50.72|50.77|52.32|50.64|50.1|51.04|50.16|49.46|49.36|48.86|47.33|46.91||46.38|46.03|46.66|46.32|47.74|45.95|45.94|45.86|46.395|47.08|47.99|46.24|46.17|48.02|47.495|47.25|48.55|49.41|50.65|50.34|49.98|50.09|51.03|49.7|49.99|52.87|51.61|51.5|53.62|51.28||53.14|51.23|48.03|47.83|45.15|46.92|44.97
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|116.04|115.84|115.84|117.27|115.74|113.76|113.71|111.59|113.28|111.62|109.35|111.26|110.49|109.72|106.6|108.83|108.36|108.01|105.31|103.45|105.08|104.86|103.21||104.43|104.48|105.6|107.88|107.38|106.92|107.13|109|110.79|108.71|107.18|109.3|110.51|109.52|110.95|110.43|110.72|111|110.27||108.4|109.06|108.88|109.78|109.15|109.95|110.07|109.99|107.23|108.08||109.93|108.15|107.52|107.47||107.19|105.99|106.19|106.17|107.4|106.56|106.42|105.92|104.87|104.43|105.42|105.19|105.45|103.41|104.36|103.83|103.68|104.29|102.35|104.14||103.95|104.88|101.31|100.18|100.37|100.07|99.37|98.06|96.71|94.81|94.37|94.44|93.89|91.15|90.41|92.04|92.92|90.9|88.75|88.59|88|89.04|90.82|91.25|91.69|90.76|91.08|91.42|92.58|91.71|91.28|91.79|94.26|92.86|93.58|93.29|92.65|93.68|93.02|92.26|94.14|93.44|93.22|91.28|89.98|89.62|92.34|92.03|91.28|92.8|95.91|94.84|94.95|93.82|92.62|92.54|91.25||93.81|93.34|94.59|92.96|93|94.3|94.13|93.01|93.77|95|94.49|95.36|94.28|94.68|95.23|96.12|96.26|96.23|96.83|97.25|96.91|94.48|94.76|96.24|96.19|94.39|92.08|94|92.27|92.7|94.36|94.67|93.52|91.86|90.93|91.67|91.61|90.13|89.73|88.5|86.97|85.82|88.22|92.65|95.64||94.09|95.53|96.99|95.44|94.58|95.83|92.95|96.66|97.16|98.73|98.75|97.95|99.12|97.83|95.7|94.79|101.98|103.21|106.99|105.47|101.86|100.41|99|99.07|97.81|98.26|97.73|94.05||94.82|94.13|96.99|97.27|99.04|95.38|93.92|92.08|97.55|101.84|100.79|100.85|101.48|102.15|100.34|99.74|101.72|105.82|101.84|103.09|101.44|99.45|101.99|100.09|102.72|104.92|99.93|97.94|102.44|98||100.34|97.25|92.53|93.52|85.96|85.79|86.4
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|50.57|49.78|49.44|49.84|48.65|47.8|48.2|47.68|46.9|45.12|44.26|45.05|44.72|44.54|43.6|44.63|45|44.29|44.42|43.8|43.63|43.6|43.41||43.4|43.31|43.55|43.36|42.97|42.47|42.53|42|41.57|40.77|41.08|42.65|41.82|42.23|41.96|41.83|41.94|42.1|41.23||41.2|41.11|41.09|40.93|41.35|41.59|41.78|41.42|40.76|40.84||41|40.74|40.73|41.48||41.72|42.87|42.55|42.94|43.78|43|43.1|42.18|42.9|43|42.95|42.98|42.23|41.69|41.37|40.42|40.02|40.49|39.83|40.37||40.38|41|40.2|39.94|40.06|40.17|41.19|41.48|40.33|39.5|39.76|39.59|38.17|37.27|37.31|38.08|37.39|36.48|36.08|36.87|36.72|37.17|38.57|39.08|38.99|38.51|38.7|39.18|39.53|39.7|39.55|39.38|40.45|40.69|40.38|40.53|39.6|39.5|38.97|38.92|38.64|38.36|38.95|38.27|38.33|37.93|38.55|38.82|39.84|40.86|41.76|42.78|43|43.59|43.35|43.79|43.07||43.49|43.29|43.76|43.12|43.74|43.93|43.75|43.2|43.52|44.04|43.46|43.5|43.65|43.22|43.03|42.54|42.57|42.96|43.6|43.22|42.17|41.55|41.66|41.6|41.01|41.15|41.58|41.63|42.52|42.13|41.85|41.58|41.34|41.22|40.87|41.54|41.48|41|41.06|40.21|40.27|38.6|39.87|39.94|39.6||39.4|39.24|39.25|39.23|38.19|39.66|39.43|40.34|40.05|40.69|41.47|40.86|41.09|40.31|39.13|39.29|41.82|42.18|42.83|41.91|40.73|40.21|39.66|39.18|39.05|38.81|39.05|38.28||37.73|37.54|37.77|37.12|37.6|36.59|36.25|36.35|36.08|36.42|36.74|35.1|35.73|36.8|38.01|37.91|39.25|40.47|40.71|39.75|39.42|38.45|37.81|37.76|39.07|40.85|40.4|40.91|42.12|40.44||40.91|40.13|38.48|37.28|37.41|36.22|37.61
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|78.54|78.11|78.49|78.82|77.3|76.07|76.19|74.72|74.19|72.86|71.18|71.13|71.91|71.49|70.27|71.41|71.4|71.86|71|72.33|74.09|73.3|72.66||73.28|72.56|73.44|73.26|72.59|74.2|73.93|72.74|72.77|72.84|72.72|73.91|75.09|75.21|75.08|72.88|71.74|72.54|72.99||74.39|73.99|75.5|74.24|75.04|75|74.24|76.39|75.76|76.13||78.06|76.97|76.57|76.75||76.47|75.72|76.55|77.08|78.86|78.74|78|78.73|77.24|77.47|77.34|77.8|77.26|78.2|77.08|77.91|78.49|78.51|77.78|78.99||80.58|79.07|79.3|78.45|78.35|79.06|80.6|84.33|82.12|81.34|82.37|82.46|83.04|81.85|82.47|83.45|84.32|83.21|81.12|81.34|81.37|84.19|84.06|83.39|83.03|82.29|82.14|81.64|82.39|81.15|81.35|81.15|82.54|82.05|81.73|80.69|81.3|80.72|79.81|79.86|79.08|79.02|78.42|78.21|76.7|75.61|77.06|76.62|76.86|77.62|77.94|77.5|76.98|76.6|76.46|78.38|77.4||78.96|79.1|80.23|78.48|79.11|78.66|78.93|78.44|79.6|81.25|80.72|80.47|81.15|81.18|81.43|81.27|81.37|81.98|81.16|83.25|82.18|81.06|80.45|82.19|79.28|80.24|79.55|80.15|79.67|79.01|79.52|80.52|80.21|78|77.79|78.74|76.79|75.93|76.57|75.56|74.54|73.65|73.94|73.34|73.34||73.23|72.49|70.36|69.73|68.9|68.81|69.46|70|70.62|69.8|72.46|72.46|72.55|72.34|71.75|71.84|74.86|75.27|77.22|75.58|73.99|76.08|74.91|74.37|74.73|73.94|70.51|70.76||69.82|69.3|70.33|70.65|72.23|68.76|68.72|68.35|68.97|70.83|70.86|69.65|69.84|72.15|71.44|71.45|72.75|74.62|74.25|73.42|73.64|74.19|76.78|74.02|73.24|77.83|77.26|75.5|77.17|75.82||79|76.01|71.53|74.29|68.75|71.67|67.73
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|24.7|25.16|24.47|25.17|23.37|22.15|21.75|21.6|21.47|20.45|21.24|22.17|21.44|21.18|20.94|20.86|21.82|20.66|20.44|18.68|17.71|17.99|17.82||17.27|16.99|17.41|17.44|17.77|17.19|17.4|17.6|16.59|16.84|17.17|18.1|16.56|15.53|15.43|15.82|15.83|16.17|15.97||15.76|16.44|15.53|15.38|15|15.13|15.38|15.52|15.43|15.13||15.77|16.15|15.86|16.06||15.66|15.89|15.48|16.1|16.51|16.8|16.86|17.01|16.7|17.05|17.99|17.16|17.63|17.21|16.4|16.09|14.86|14.27|14.13|14.98||14.94|14.82|13.56|12.53|12.79|12.74|12.7|12.79|12.24|11.74|12.04|12.38|13.2|11.46|11.6|11.005|11.25|11.19|11.28|11.16|10.95|11.23|11.8|12.6|13.15|12.745|12.8|12.56|12.46|12.23|12.36|12.22|12.92|13.2|13.155|13.07|12.53|13.12|13|12.58|12.29|12.25|12.76|12.29|11.77|11.93|12.34|12.21|13.19|13.63|13.8|13.14|13.26|12.95|13.005|13.05|13.63||13.61|13.36|13.23|13.1|13.05|13.59|13.28|12.785|13.14|13.44|12.16|12.5|12.68|12.6|12.62|13.33|13.3|13.54|13.73|14|13.03|13.04|12.56|11.47|11.08|11.12|11.18|11.4|11.77|11.39|11.39|11.77|11.36|11.47|11.47|11.91|12.45|13.44|11.57|11.63|11.94|11.18|11.99|11.91|12.8||12.5|12.81|13.07|13.32|12.38|13.17|13.04|14|14.92|16|16.49|16.98|17.03|16.7|16.74|14.38|17.02|18.55|20.31|18.59|16.72|11.85|11.22|11.11|10.5|10.98|11.98|11.14||9.7|9.89|9.87|9.64|9.87|9.04|9.15|9.11|9.65|10.1|10.14|9.54|9.25|9.51|9.82|10.64|12.01|12.63|11.26|10.02|10.31|10.25|10.27|11|11.06|11.57|11.07|12.29|11.95|11.56||12.51|11.33|10.22|9.5|9.39|10.06|10.69
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|142.58|144.68|143.3|146.99|148.54|147.75|146.75|145.1|150.27|147.33|142.68|142.59|139.25|138.71|135.26|137.08|139.89|136.94|135.95|131.71|128.49|128.56|130.68||129.62|128.31|128.23|126.68|127.99|126.28|124.9|120.44|120.7|117.03|116.26|118.97|114.09|116.15|121.15|126.14|127.43|128.94|126.75||122.15|123.78|122.4|121.62|121.06|121.78|121.66|123.06|118.67|118.04||120.91|119.43|118.14|118.36||117.35|116.95|114.55|116.41|117.51|118.98|119|119.1|117.36|120.23|121.84|121.69|123.52|123.94|125.04|123.12|122.33|119.93|118.59|120.59||120.58|120.39|116.09|112.58|114.14|114.24|116.48|118.67|114.99|111.1|111.12|115.95|117.37|96.69|98.11|96.4|96.29|93.4|91.24|91.07|91.6|94.93|96.88|100.98|104.79|101.43|103.14|102.47|104.91|104.43|104.81|105.01|106.61|106.34|106.06|103.38|101.76|103.89|101.61|101.33|100.25|97.75|98.82|96.26|95.45|95.56|98.48|98.17|103.44|104.66|105.98|106.68|107.27|103.36|102.77|103.78|103.67||105.67|104.46|104.4|102.47|101.59|102.54|101.53|98.4|99.05|99.33|96.15|96.72|96.89|96.67|97.55|100.41|100.42|101.68|103.26|101.62|99.16|95.92|95.39|93.19|93.54|93.32|94.65|96.69|94.42|95.79|95.33|96.67|96.54|96.33|94|95.18|96.32|97.36|94.84|93.56|93.23|90.57|92.9|93.01|96.58||94.33|94.05|95.2|94.52|93.42|97.85|95.48|99.42|99.44|100.94|102.16|103.96|105.62|103.95|101.68|98.6|106.16|110.46|113.67|109.73|106.54|105.4|99.07|96.75|95.07|98.06|101.23|94.32||89.33|89.83|90.73|87.26|88.41|82.22|83.81|78.03|83.14|85.33|89.5|86.73|84|86.74|86.38|88.32|91.25|96.12|88.19|85.06|83.17|82.46|82.54|81.52|84.01|87.39|81.35|83.79|88.39|90.33||94.82|92.08|87.58|83.87|73.6|76.66|77.84
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|222.51|223.17|222.84|218.49|215.2|213.9|204.42|202.7|198.66|200|201.19|202.91|208.81|213.77|216.13|224.75|224.78|223.17|225.07|226.37|228.26|226.31|224.98||227.19|227.82|231.66|231.66|232.79|232.99|232.2|232.31|236.15|235.57|227.36|228.31|229.06|232.29|227.51|223.92|222.2|222.78|216.88||219.89|214.99|216.46|214.91|214.92|222.2|217.5|214.89|220.71|219.6||224.46|220.34|220.48|221.07||218.65|217.4|220.49|219.78|221.52|222.71|219.62|217.25|216.72|219.82|219.41|219.44|223.61|224.27|228.67|226.22|228.9|235.83|231.2|234.09||233|228.06|228.91|232.66|238.43|237.7|239.18|239.09|243.09|238.01|238.45|232.38|237.98|242.15|239.92|237.07|234.23|233.49|229.65|231.65|230.13|236.16|237.12|237.72|235.77|241.74|243.8|239.6|242.72|239.6|238.5|242.41|246.38|244.68|243.56|241.77|241.01|243.33|243.3|242.15|241.73|240.12|240|239.81|236.18|235.71|241.94|240.97|245.5|250.73|263.29|263.75|253.9|249.79|248.38|252.42|246.81||249.98|252.32|256.5|248.03|249.15|249.59|247.97|246.97|246.41|245.44|249.34|247.68|245.23|252.55|250.91|250.12|250.73|251.3|246.2|253.41|257.61|255.51|255.29|260.17|256.58|261.39|262.49|271.29|266.8|260.31|256.33|257.9|259.04|259.21|260.53|259.11|257.48|257.27|258.94|255.93|264.35|265.6|264.7|265.97|265.97||264.21|265.39|258.54|253.8|246.48|254.36|254.18|264.5|264.6|265.6|257.6|263.97|264.78|262.49|258.08|251.51|265.34|265.76|266.88|264.89|259.72|267.39|263.59|264.31|258.17|258.12|252.01|243.93||242.43|228.16|230.14|229.97|236.03|229.58|229.62|231.15|231.69|238.23|238.36|235.25|237.26|240.26|236.63|234.2|238|236.81|243.53|250.22|244.61|248.6|252.98|242|248.68|254.06|251.78|247.49|255.1|249.76||259.6|249.25|227.77|235.18|222.8|220.75|206.97
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|139|139.38|141.16|140.31|139.13|137.04|136.38|136.83|133.87|136.01|134.97|132.13|139.64|144.01|141.88|145.64|149.94|153.15|151.81|156.66|160.15|160.78|161.57||161.69|164.83|164.81|163.44|162.22|165.01|164.02|164.11|163.32|161.52|159.02|159.79|156.72|159.31|161.21|160.91|160.9|163.4|159.27||159.72|158|159.69|156.23|156.64|156.98|152.13|152.36|151.09|150.24||153.47|150.63|150.73|149.65||149.14|147.41|148.06|149.11|150.24|151.86|150.37|152.99|148.55|148.28|148.07|148.47|149.35|150.32|148.9|152.48|154.83|154.3|153.38|153.73||153.13|153.2|155.22|157.71|156.65|156.19|159.29|165.55|161.31|161.41|164.37|163.51|162.33|161.13|158.21|155.41|157.1|154.3|150.51|152.16|153|154.62|154.01|154.08|153.61|152.25|153.15|154.52|155.72|155.86|155.76|156.08|158.32|155.75|155.85|154.51|152.49|151.89|148.96|148.57|144.88|143.7|144.55|144.23|140.66|138.05|140.17|139.72|138.28|141.02|142.77|143.59|142.88|141.1|140.77|143.2|140.77||143.17|142.48|144.15|140.17|141.34|140.79|141.37|140.9|143.53|143.88|143.64|144.28|143.92|146|146.56|145.31|146.51|145.87|142.42|149.11|149.79|146.97|147.25|147.5|147.06|147.27|146.63|147.99|145.36|144.33|144.52|144.89|143.79|141.18|139.71|141.22|138.32|134.06|134.84|132.97|133.39|130.69|131.76|130.31|131.04||131.06|130.62|128.66|125.37|124.08|122.22|124.4|125.22|126.83|126.36|129.17|129.86|129.66|129.22|127.29|127.5|131.06|130.7|132.5|131.56|130.7|132.35|130.09|127.77|127|123.72|120.54|120.74||120.71|120.62|120.6|120.17|122.51|117.76|116.27|116.51|117.07|119.49|118.03|119.08|117.78|123.43|121.46|119.2|121.69|125.72|126.52|125.75|125.01|124.68|127.89|125.43|126.46|131.76|131.24|129.21|133.61|127.24||131.75|125.35|118.27|121.52|113.32|117.64|112.8
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|226.9|225.49|221.12|228.13|225.49|226.54|225.65|223.5|224.07|222.3|217.24|223.69|225.79|229.08|221.24|223.94|232.1|226.5|225.88|224.49|214.2|218.39|220.19||218.08|214.7|215.05|214.66|213.31|211.06|209.31|201.86|205.09|200.84|197.87|206.66|201.46|211.27|211.61|211.79|211.94|213.16|212.99||208.28|206.95|203.07|204.55|201.58|201.55|200.13|197.74|187.01|188.11||194.33|191.35|189.07|189.98||189.7|188.54|185.06|186.76|186.94|190.05|189.74|190.77|190.99|191.74|192.85|193.24|192.51|194.44|196.28|194.71|193.44|190.25|185.24|190.75||190.19|192.67|183.76|179.8|183.63|183.33|184.23|185.97|184.88|177.3|181.3|183.17|182.94|169.78|172.69|168.4|167.45|164.45|160.83|161.11|158.25|162.39|165.61|170.39|170.32|166.75|167.99|169.04|169.95|170.98|167.07|166.73|172.04|170.34|169.31|164.89|159.8|162.66|158.85|155.31|154.11|150.38|151.48|146.74|144.61|145.35|148.69|150.39|157.71|157|157.43|153.85|156.03|152.1|150.07|150.1|149.51||156.54|156.34|159.73|157.16|156.8|158.89|159.1|155.74|156.99|157.72|154.51|155.14|156.85|156.5|157.83|159.66|159|161.08|162.55|160.83|159.84|155.85|156.17|153.42|155.69|153.63|152.04|156.91|154.05|156.34|155.26|156.81|157.96|157.33|154.38|153.37|152.89|154.1|149.8|147.99|148.58|143.29|148.41|146.13|150.2||145.45|145.83|150.04|148.36|147.03|151.55|142.96|148.61|148.28|148.35|150.53|149.69|153.51|150.18|146.64|139.09|154.05|159.59|162.7|155.57|153.12|151.48|146.4|143.94|140.07|143.64|146.22|140.04||132.46|132.12|131.63|128.54|131.93|121.98|122.6|117.37|121.15|123.87|125.61|121.73|107.28|110.73|113.06|111.26|114.94|118.02|113.48|112.45|107.48|104.35|104.91|103.45|110.11|110.95|101.69|104.15|114.3|114.92||120.47|111.69|103.48|102.58|90.32|94.05|94.31
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|115.63|114|112.86|113.86|112.92|109.86|111.83|110.13|107.51|104.83|102.99|103.34|104.25|103.17|101.22|102.85|105.2|106.47|106.12|105.87|105.26|105.31|103.37||105.18|104.53|106.27|107.43|108.49|109.69|111.92|105.53|105.62|106.89|104.2|106.9|106.84|108.84|106.87|107.76|104.91|103.79|103.5||106.8|105.64|105.62|106.52|107.35|110.03|110.13|106.17|97.76|96.5||97.76|96.96|97.12|96.8||96.97|97.24|96.72|97.67|98.61|98.74|98.37|99.03|97.12|98.06|99.37|101.11|100.43|99.49|102.98|101.5|103.12|102.19|103.11|103.2||103.11|103.1|100.48|100.46|101.9|103.44|104.89|109.01|108.12|106.1|107.33|110.08|106.26|103.95|105.42|104.99|102.15|98.94|96.07|94.59|95.7|97.65|98.37|99.38|98.72|97.73|97.99|97.8|99.52|99.35|98.44|97.27|96.86|96.86|98.49|95.59|95.63|96.39|95.38|95.36|96.92|96.16|97.58|96.8|94.66|94.14|95.26|95.82|96.83|96.81|96.79|94.9|94.6|94.08|94.27|96.2|95.36||96.6|97.58|98.29|94.3|97.03|97.55|98.13|97.66|98.28|97.57|98.15|99.04|101.71|102.84|103.42|103.75|102.73|103.55|101.38|103.04|102.1|101.61|103.5|104.7|104.48|100.19|102.17|103.31|102.11|104|103.76|104.03|103.81|104.15|102.19|104.45|102.74|101.9|99.33|97.27|97.05|96.39|97.21|98.3|100.72||100.09|99.45|100.77|98.99|99.18|100.67|98.84|101.5|101.73|102.15|100.25|100.15|99.11|96.21|94.87|93.51|96.95|99.9|102.3|98.97|99.45|99.49|98.66|95.15|95.34|94.4|93.33|90.78||93.14|92.25|92.73|89.63|89.2|85.75|84.03|84.15|88.58|90.64|88.09|88.74|85.5|87.97|86.42|86.38|89.66|89.34|89.53|90.78|88.7|87.26|86.5|85.57|89.62|89.19|86.28|88.33|89.42|85.45||87.81|88.33|87.2|86.29|81.34|83.89|86.23
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|121.67|121.71|120.84|122.78|121.57|121.91|123.72|120.63|123.48|122.25|120.39|122.48|122.39|122.28|117.97|120.3|123.01|119.94|120.14|120.86|118.95|120.21|121.23||121.75|121.65|120.48|120.91|119.89|117|117.15|116.53|116.49|114.88|113.26|114.78|111.06|113.3|116.35|117.35|119.48|120.11|118.95||119|120.72|121.44|124.12|124.15|123.54|124.4|124.25|119.2|118.38||120.94|119.83|118.66|119.76||119.04|118.62|117.66|118.11|118.1|117.63|116.78|117.79|116.3|118.38|118.35|118.76|118.57|117.61|116.84|114.43|115.02|117.24|118.53|119.77||119.82|121.25|117.79|117.42|118.18|119.24|118.76|120.08|117.27|115.45|116.76|116.45|114.07|110.32|109.05|105.39|105.29|102.27|98.2|98.91|98.19|102.59|105.1|107.76|107.01|107.15|108.7|107.55|109.85|109.01|107.9|106.16|107.63|106.94|106.5|106.54|104.33|103.5|100.78|99.85|99.4|99.89|99.49|97.49|96.23|95.32|97.24|96.24|100.71|102.33|102.34|102.32|101.39|99.91|98.11|99.35|96.99||99.47|99.89|103.08|102.02|100.7|101.93|100.91|101.01|100.92|100.8|100.24|100.16|101.01|101.58|101.4|101.28|100.96|101.23|99.25|99.04|97.79|97.52|96.42|94.49|94.95|93.25|93.9|94.35|92.08|93.05|92.9|93.32|93.62|92.06|91.43|92.95|92.73|93.22|91.79|88.47|86.9|86.26|87.99|88.38|89.76||88.96|87.59|89.37|88.11|85.79|87.14|85.84|89.08|89.33|88.53|89.2|89.98|90.74|88.28|87.66|88.09|93.15|94.79|95.95|96.99|94.21|95.01|92.94|92.02|91.71|91.88|91.69|88.41||85.9|84.86|84.83|84.01|83.28|79.59|78.75|77.97|80.82|83.24|84.32|83.31|81.72|81.19|79.67|80.49|83.87|84.5|80.76|79.28|77.06|75.68|75.89|73.91|77.75|80.31|76|76.05|78.08|76.97||78.23|77.23|75.79|75.43|71.29|71.09|69.81
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|65|65.27|65.31|65.85|64.09|63.92|62.09|62.2|61.34|61.56|60.04|62.85|64.515|64.98|62.84|62.605|64.775|63.695|64.995|66.215|65.37|66.985|67.87||67.95|66.295|65.66|66.105|66.15|64.75|64.185|63.24|63.49|62.815|62.44|63.425|62.785|65.01|66.41|66.12|66.55|66.975|66.175||65.87|66.92|67.23|67.47|67.84|67.68|67.955|66.995|65.37|64.26||65.385|64.92|64.22|64.92||64.585|64.38|64.435|64.68|65.325|66.085|65.43|65.775|65.15|65.505|65.705|66.81|66.62|66.215|66.455|65.85|65.545|65.805|65.405|65.975||65.415|65.625|64.035|63.695|63.6|62.9|63.53|63.14|61.7|60.105|62.14|60.925|60.795|60.17|59.73|57.96|58.25|57.535|56.42|56.585|55.755|57.525|58.225|59.875|59.255|57.47|57.3|56.55|57.58|57.18|56.74|56.49|57.38|56.745|56.75|56.515|55.07|55.765|54.68|54.895|54.135|54.315|54.09|52.83|52.095|51.645|52.31|51.745|54.435|54.94|54.54|54.165|53.39|52.145|52.265|53.39|52.53||54.225|54.235|56.48|55.395|54.9|54.89|54.05|54.525|54.455|54.375|54.12|53.65|54.57|54.575|54.945|54.89|55.285|54.895|54.405|54.06|53.98|54.175|54.325|54.21|53.695|52.88|52.585|52.915|52.105|53.085|52.195|52.8|51.635|51.05|50.74|51.01|50.455|50.22|48.7|47.23|47.465|47.245|47.525|48.11|49.07||47.935|47.54|47.905|47.615|46.985|47.6|47.305|48.575|48.78|48.515|48.98|49.235|49.285|48.24|47.505|47.255|50.17|50.86|52.04|53.5|50.785|51.595|49.47|48.865|48.28|47.675|47.765|46.995||45.4|45.105|45.48|44.56|44.22|41.16|41.64|40.91|42.13|43.55|44.78|43.62|43.04|43.12|41.96|42.75|44.13|46.08|44.17|43.77|43.09|41.99|40.84|38.46|40.62|42.11|40.43|40.19|41.23|40.33||40.95|39.81|37.85|37.67|34.21|34.38|34.76
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|353.32|341.92|343.57|342.81|341.72|335.02|333.53|333.78|339.59|333.6|321.49|314.71|311.66|311.48|303.19|300.24|305.79|304.58|295.69|294.97|296.33|290.25|289.62||290.68|292.84|298.17|298.7|287.7|290.85|294.36|298.36|298.99|292.56|296.98|300.51|290.17|312.52|315.37|314.09|321.7|321.52|323.69||326.42|322.52|330.43|334.78|338.77|337.08|337.38|328.32|315.1|318.58||321.09|314.05|314.33|312.89||308.67|308.35|303.3|306.38|308.64|314.08|310.24|313.22|310.1|311.4|313.75|318.44|322.69|319.24|323.27|323.03|318.45|313.9|311.52|312.8||309.05|313.94|310.66|305.62|311.85|322.38|329.84|333.15|332.96|329.92|323.37|328.56|322.41|313.32|319.6|327.86|293.46|278.25|272.8|273.26|285.8|298.88|299.75|310.76|305.17|296.16|291.19|292.21|296.87|294.9|292.34|297.44|298.57|294.41|293.29|293.12|283.64|284.79|275.01|270.17|268.59|259.79|257.06|255.25|248.78|245.73|247.44|257.71|264.19|263|263.62|260.15|265.6|258.03|260.84|267.42|267.21||276.22|277|279.97|273.08|281.52|277.28|274.59|270.21|276.47|279.16|284.63|281.75|283.4|282.45|283.11|283.23|282.33|283.18|280.33|278.85|276.66|271.48|275.65|270.89|270.75|273.8|277.19|281.56|265.23|263.99|270.49|269.93|268.09|265.71|259|266.37|264.09|267.28|263.47|257.58|255|255|262.54|264.89|269||267|268.68|262.98|259.27|255.65|261|257.31|268.99|265.21|266.43|265.53|265.72|267.43|262.33|265.74|264.54|288.54|291.01|300.59|287.89|282.09|289.27|294.2|290.03|294.11|291.37|287.25|283.42||277.11|278.68|280|281.1|279.96|278.09|273.28|267.8|272.96|272.37|274.33|265.73|270.62|275.07|271|269.57|280.73|280.61|268.22|270.06|264.12|261.55|262.96|249.37|263.2|267.82|271.84|250.47|252.01|240.53||242.46|247.02|224.05|225.72|203.3|211.39|214.3
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|67.46|66.72|65.63|65.28|64.38|64.98|64.99|63.39|63.72|62.48|61.04|61.98|60.92|60.67|59.37|60.23|61.3|61.76|61.85|59.64|58.15|59.26|59.12||60.37|61.09|61.22|61.32|61.38|60|58.64|57.22|57.39|56.03|54.3|56.91|53.19|54.49|56.92|57.76|58.04|57.84|57.2||56.83|57.42|58.32|58.78|56.9|56.16|56.83|56.14|54.27|53.92||54.82|54.71|54.71|55.62||55.48|55.11|55.36|55.82|55.64|55.26|55.08|56.42|55.41|56.36|56.31|57.67|56.09|55.31|55.06|54.96|54.87|55.06|56.31|57.08||56.37|57.96|57.49|56.06|56.6|56.49|56.38|56.4|55.07|54.09|54.82|54.75|53.13|54.56|53.82|52.42|53.3|52.85|51.69|53.38|51.46|53.03|53.93|54.93|54.91|54.81|55.13|54.96|55.37|55.83|55.57|55.2|56.49|57.19|56.75|54.08|53.6|55.21|53.53|53.59|52.8|53.73|53.29|52.16|53|51.8|52.66|51.88|53.24|53.18|51.75|50.79|49.86|48.78|48.41|48.25|47.26||48.61|48.77|50.19|49.33|48.97|49.36|49.2|49.48|49.5|49.71|48.95|49.1|49.46|49.51|49.71|49.76|49.06|50.01|49.77|48.81|48.91|48.6|48.02|47.95|48.37|48.14|48.46|53.3|52.24|52.84|51.31|51.2|51.02|51.06|50.5|50.53|50.81|50.63|49.93|48.47|48.27|47.57|47.84|47.9|48.04||47.32|46.3|47.12|46.44|44.45|44.74|45.11|47.47|47.19|47.29|47.93|47.69|47.88|47.65|46.95|46.82|48.39|49.27|50.88|52|50.57|49.85|47.88|47.32|47.5|46.59|47.21|44.83||42.22|42.68|42.46|41.98|43.5|40.41|40.28|39.98|42.08|43.94|44.79|43.31|43.65|42.16|41.98|41.65|42.38|44.06|43.36|42.53|40.39|39.64|38.77|38.72|40.35|41.08|39.9|40.08|40.67|39.63||40.21|40.22|39.66|38.22|35.87|35.94|35.61
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|224.54|225.79|226.75|225.5|228|228|229.75|231.5|230|232.76|226.04|228.01|232.53|232.51|227.71|230.96|233.7|231.28|228.72|228.34|227.26|229.2|227.1||228.04|229.31|226.55|228.45|225.64|223.22|208.1|205.27|210.18|206.68|203.1|206.56|206.8|209.96|208.66|206.46|209.47|211.94|209.16||207.93|206.62|206.9|202.48|202.13|205.22|206.56|206.78|204.3|204.55||211.27|206.71|206.91|206.83||210.61|207.9|209.23|209.15|205.49|211.3|209.21|208.03|203.96|204.11|206.24|207.05|209.59|207.2|211.6|210.18|209.08|210.69|204.89|206.58||208.07|207.93|203.18|198.67|202.92|203.36|207.19|208.03|204.44|199.96|201.42|200.08|192.91|190.35|185.38|183.48|179.96|180.64|184.01|186.8|194.7|199.48|202.17|207.31|207.47|206.44|206.36|209.19|212.88|212.78|210.09|210.89|214.52|209.19|208.07|208.37|205.65|206.51|205.52|206.18|206.3|205.09|203.43|196.36|195.68|200.41|199.97|199.2|201|201.67|202.53|202|201.96|201.54|202.05|203.63|198||202.74|203.85|209.73|202.65|199.99|200.11|199.58|195.44|192.37|190.17|193.64|197.01|197.57|196.42|196.72|197.2|194.67|192.13|193.55|192.84|195.44|195.61|198.53|199.64|200.23|205.22|207.43|205.8|205.74|207.02|207.17|207.37|207.86|206.22|203.9|203.66|202.67|200.99|199.05|197.06|197.56|194.46|195.54|192.46|192.7||191.45|191.14|192.6|188.22|190.02|194.39|187.53|189.01|188.78|186.79|190.99|191.93|186.12|184.1|181.95|180.65|193.18|194.29|198.01|200.2|197.99|198.97|194.83|196.14|196.95|198.69|197.84|195.06||191.97|193.33|195.27|195.54|196.84|191.67|193.93|190.23|193.22|192.01|189.76|184.83|177.24|182.93|177.68|178.21|172.67|170.61|172.33|172.93|175.54|174.77|181.59|178.18|185.69|190.81|186.24|183.94|194.03|186.38||192.05|187.96|175.92|173.15|154.14|157.26|153.68
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|19.24|20.985|20.75|21.53|21.23|21.89|21.63|21.6|23.17|23.25|20.98|19.91|19.5|19.52|19.73|20.13|20.81|19.75|19.08|18.02|17.63|18.69|18.58||17.48|16.98|17.61|17.23|17.84|16.22|16.32|16.43|15.56|15.12|14.28|14.94|14.6|15.3|15.73|16.38|16.64|17.47|17.82||17.27|18.35|17.8|18.53|16.66|16.58|17.11|16.84|16.18|14.77||14.19|14.57|14.15|14.21||14.43|14.78|14.12|14.85|15.33|15.75|15.8|15.89|15.31|16.1|16.5|15.02|14.76|14.61|15.18|13.74|13.11|12.37|12.89|13.92||14.12|14.04|12.86|11.44|11.35|11.04|11.44|11.14|10.32|9.7|9.95|9.99|9.75|8.535|8.97|8.99|8.73|8.885|8.3|8.19|7.79|8.345|8.56|9.28|9.44|9.1|9.61|9.06|9.37|9.76|9.2|9.14|9.31|9.67|10.14|9.57|9.42|9.84|9.74|9.31|9.47|9.54|10.27|9.85|10.9|11.1|12.24|12.11|12.65|12.42|12.5|11.94|11.93|11.885|12.01|13.15|13.04||14.6|14.39|14.42|14.94|14.8|15.045|14.6|14.08|14.65|14.455|14.26|14.74|15.34|15.25|15.335|15.62|15.42|15.75|15.59|16.28|15.54|15.6|16.24|15.88|15.72|15.35|16.01|13.65|13.32|13.685|14.2|14.39|14.51|14.9|13.6|13.29|13.87|13.82|13.51|12.52|12.71|12.08|13.07|12.77|13.525||13.26|12.995|13.5|13.33|13.25|13.66|13.07|14.13|14.28|13.98|14.22|13.89|14.57|14.08|13.77|12.79|14.83|16.53|17.73|16.07|13|12.53|12.23|11.73|10.79|11.87|12.58|12.71||12.17|12.05|11.95|11.36|11.92|10.61|10.36|10.73|11.79|12.03|12.45|11.88|11.61|11.78|12.06|11.28|13.08|13.05|10.67|10.5|10.69|10.5|9.42|8.57|8.48|8.49|7.49|7.94|8.08|8.38||8.2|7.58|6.52|5.87|5.38|4.69|4.02
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|5.6477|5.6876|5.7076|5.6377|5.2885|5.079|4.9892|4.9093|4.8894|4.8095|4.7597|4.8095|4.7896|4.8395|4.7497|4.8894|5.0191|4.9692|4.8395|4.8095|4.7696|4.9293|4.8794||4.8894|4.8894|4.9093|4.9393|4.8894|4.8195|4.8095|4.7796|4.8694|4.7098|4.58|4.7098|4.61|4.7197|4.7696|4.7996|4.7597|4.7796|4.8395||4.8794|4.9093|4.8694|4.7696|4.8095|4.8594|4.9293|5.059|5.0191|5.049||5.2685|5.069|4.9592|5.069||4.9792|4.9892|5.069|4.8295|4.5102|4.6399|4.61|5.0291|4.3306|4.3564|4.3778|4.4015|4.4433|4.5228|4.4315|4.4251|4.3585|4.2082|4.0343|4.0914||4.1871|4.2137|4.114|4.0728|4.0994|4.1632|4.2922|4.2802|4.1326|3.9665|4.0476|3.9625|3.8256|3.4374|3.5292|3.5464|3.5837|3.4482|3.4245|3.3108|3.242|3.4278|3.5705|3.6339|3.6575|3.6489|3.6199|3.548|3.6919|3.7831|3.8014|3.8132|3.9366|3.9463|3.9441|3.8958|3.9452|3.9184|3.8915|3.7777|3.6199|3.5813|3.708|3.6382|3.5727|3.5909|3.7305|3.5555|3.7498|3.9044|3.9914|3.9259|4.0236|3.7552|3.8218|3.8722|3.9506||4.0204|3.9785|3.9377|3.8647|3.8679|3.9055|3.8776|3.7874|3.8711|3.8443|3.7756|3.8228|3.7756|3.8218|3.9431|3.9387|3.8968|4.0291|4.0087|4.0463|3.9839|3.9807|3.9419|3.9323|4.0205|4.1765|4.1205|4.0635|3.9796|3.8473|3.8354|3.8903|3.9549|3.8677|3.8709|4|4.0485|4.1076|4.0732|4.013|4.0011|3.9549|4.0259|4.0883|4.1539||4.2023|4.1754|4.0495|4|3.9151|3.9936|3.8946|4.042|4.0947|4.1044|4.1926|4.2098|4.3583|4.2109|4.2421|4.1959|4.4487|4.5982|4.7144|4.5412|4.3034|4.3185|4.0549|4.0829|3.9667|4|4.0162|4.042||3.8623|3.8494|3.8591|3.7892|3.9258|3.616|3.6095|3.688|3.81|3.97|4.07|4|3.88|3.94|3.92|3.92|4.05|4.09|4|3.93|3.78|3.78|3.97|3.85|3.95|4.21|3.89|4.03|4.25|4.13||4.3|3.93|3.71|3.82|3.3|3.36|3.48
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|148.9|153.23|147.35|152.83|150.9|152.51|148.69|143.5|144.6|146.17|146.4|155.55|154.21|154.76|149.84|147.44|155.22|151.66|156.99|153.8|149.35|156.57|155.09||156.29|153.95|149.89|148.28|148.77|147.13|142.15|143.15|141.26|138.77|133.6|133.42|127.96|135.7|139.01|139.49|143.85|145.12|142.57||142.75|144.22|146.06|151.09|145.08|145.56|144.8|138.11|133.39|129.51||130.29|130.79|128.07|128.14||128.42|128.35|125.04|123.32|124.3|124.89|122.84|122.61|121.65|122.24|124.15|123.73|123.07|123.46|123.35|121.16|121|122.21|118.7|121.86||118.47|121.66|116.6|114.32|115.36|115.05|114.44|114.47|109.91|108.82|111.03|108.84|106.69|104.48|104.78|99.25|101.79|97.88|96.49|98.32|93.57|96.29|98.19|100.29|100.15|99.41|100.19|99.4|98.2|97.68|95.74|96.07|98.26|98.06|97.97|99.19|94.48|97.2|93.56|93.96|91.68|91.92|90.03|86.4|84.33|83.95|84.51|84.56|88.95|83.29|84.97|86.01|85.89|84.55|84.09|85.65|84.66||86.21|86.76|90|87.05|86.12|87.25|85.34|85.44|85.36|85.5|83.88|84.49|85.42|87.24|88.16|88.34|88.63|89.5|88.84|86.44|83.86|84.53|83.84|81.02|79.72|77.75|80.46|83.67|82.17|83.55|82.25|82.33|82.72|81.87|81.94|81.78|82.27|81.78|78.19|76.68|76.28|75.39|76.76|77.11|78.43||76.81|75.42|77.92|75.67|74.13|76.63|74.62|78.76|78.52|77.73|76.61|76.05|76.15|75.55|75.66|72.95|82.43|75.91|87.5|85.85|83.69|83.33|79.66|76.64|75.35|73.63|77.63|75.68||71.89|71.53|71.71|70|70.18|64.07|63.15|60.79|64.5|66.71|68.15|65.23|65.18|65.64|64.27|65.75|69.55|71.66|66.68|65.51|62.74|60.73|60.5|58.35|59.53|63.92|59.36|60.87|62.82|60.74||62.23|60.2|53.5|49.93|43.29|45.59|45.92
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|57.61|57.7|57.78|58.3|58.25|58.59|58.39|57.99|57.76|57.59|55.49|57.12|57.37|57.3|56.58|57.35|58.48|57.02|56.85|56.12|55.82|55.92|56.05||55.72|54.92|54.46|54.48|53.65|53.3|52.52|51.44|50.94|50.48|50.01|51.01|49.58|52.18|53.09|52.82|52.79|53.5|53.1||52.2|52.87|51.77|51.4|52.04|52.57|52.43|52.9|50.84|49.87||50.41|49.91|49.45|49.7||49.44|49.35|48.73|49.37|49.68|49.38|49.2|49.57|48.69|49.81|49.2|49.84|50.36|50.04|50.57|49.81|49.49|50.11|49.77|50.45||50.5|50.56|48.81|48.61|48.92|49.27|50.16|50.41|49.86|49.33|50.09|50.15|49.29|48.27|47.91|46.51|47.9|48.56|46.24|49.92|49.52|50.36|51.19|51.87|51.68|50.81|50.87|50.31|49.79|49.94|48.85|48.83|49.99|48.97|48.85|48.31|47.6|47.78|46.74|46.6|46.49|45.98|46.5|46.08|45.47|45.16|47|46.51|47.64|47.77|47.66|47.47|47.5|46.89|46.02|46.05|45.22||46.49|45.81|45.74|45.14|44.76|44.9|44.72|44.48|44.3|44.45|43.59|43.49|44.06|44.31|44.39|44.59|44.43|44.45|44.39|44.49|44.03|43.55|43.34|42.72|42.93|42.83|43.36|42.92|42.59|42.13|42.09|42.26|41.16|40.86|40.22|41.17|40.96|40.9|40.44|39.76|39.38|37.81|38.68|39.22|39.67||39.56|39.41|39.9|39.66|38.93|39.95|39.32|39.93|40|40.24|40.58|40.47|40.75|39.5|39.43|38.6|41.34|42.38|42.89|42.52|41.14|40.51|39.67|38.89|39.31|39|39|37.13||35.38|35.12|35.35|34.82|35.8|34.12|34.16|33.84|34.74|35.43|36.39|34.76|34.4|34.96|34.76|35.12|37.14|38.41|37.17|36.54|35.99|35.74|35.4|35|36.34|37.19|35.66|35.49|37.24|36.07||37.58|36.48|35.98|35.78|34.65|34.33|33.87
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|27.57|29.16|28.39|29.07|29.95|31.05|29.7|28.23|26.82|25.27|24.06|25.09|24.82|23.99|21.92|22.85|23.05|22.83|25.73|25.74|25.03|25.98|25.58||25.9|25.5|25.49|26.47|26.62|26.16|26.6|26.72|26.67|26.16|25.2|25.74|24.68|26.44|27.5|28.13|28.82|29.82|30.01||30.29|30.33|29.61|29.8|29.24|29.57|29.38|30.11|28.95|27.87||29.8|29.55|28.86|29.21||29.16|28.67|28.46|28.82|28.79|29.42|29.89|30.53|30.23|30.29|30.8|30.58|30.57|28.81|30.9|29.1|29.13|29.71|27.51|28.75||29.25|28.82|28.38|28.07|28.56|28.41|29.34|29.29|28.36|27.2|27.93|28.19|26.22|25.35|25.36|23.54|24.05|22.56|21.74|21.91|21.19|23.07|23.44|23.89|23.75|23.31|23.76|23.29|23.17|23.15|22.48|21.92|22.27|22.67|21.94|21.39|20.37|20.68|19.52|18.83|19.05|19.64|20.06|18.3|18.78|18.89|18.63|19.17|21.02|21.18|21.29|20.51|20.34|19.06|19.65|21.15|21.4||21.46|21.86|22.55|22.72|22.25|22.97|22.84|22.39|23.05|22.7|22.29|22.94|23|23.08|22.64|22.1|22.13|22.76|22.11|21.13|19.95|20.34|19.64|17.46|17.26|16.29|16.28|16.4|16.75|17.01|16.35|16.37|17.21|16.79|16.25|16.25|16.73|16.41|15.72|14.94|14.51|14.07|14.54|14.12|14.19||13.07|13.23|13.93|13.84|13.67|15.46|15.05|15.92|15.77|15.4|15.74|15.51|16.61|16.26|16.48|15.37|16.76|17.8|18.52|18.69|17.32|17.09|15.95|14.93|14.47|13.73|13.95|13.05||12.84|11.28|10.5|9.29|9.27|8.34|8.33|8.3|8.52|8.78|9.12|8.67|8.34|8.84|8.88|8.55|8.72|8.81|8.2|9.15|8.04|8.82|9.3|9.31|9.76|9.47|8.54|8.89|9.66|9.5||10.79|10.03|7.3|7.3|8.06|6.21|6.92
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|126.58|128.43|127.9|127.21|126.15|124.44|125.25|124.74|125.33|124.11|120.56|122|121.7|122.3|119.8|121.42|123.79|123.13|120.9|120.18|118.62|117.66|117.67||116.68|116.33|117.17|116.91|117.68|118.4|116.36|116.23|117.68|115.19|115.41|115.51|113.11|117.41|118.29|117.84|119.09|119.47|117.4||116.11|116.01|117.93|118.54|118.46|120.85|122.33|121.93|119.44|120.24||123.71|121.7|121.53|123.03||123.42|123.04|123.81|125|125.32|128.19|126.45|123.63|120.5|119.94|119.51|117.48|116.9|116|116.02|115.77|116.43|116.71|115.41|115.86||116.07|116.42|115.41|115.55|116.04|115.45|117.08|117.43|115.71|113.15|114.17|113.64|109.98|110.51|109.77|111.75|107.99|106.53|103.71|103|104.31|105.57|106.16|107.92|107.76|107.62|107.52|107.06|108.77|108.16|107.83|108.67|109.51|108.55|107.11|106.42|105.76|107.06|106.21|105.61|105.58|104.77|104.96|102.97|102.45|102.36|104.29|104.11|104.21|103.71|103.04|102.98|102.61|101.79|101.93|103.23|101.08||103.68|104.58|107.35|105.69|105.3|105.05|106|104.47|104.27|104.02|103.47|106.37|106.62|107.38|106.65|106.99|107.19|106.96|107.37|107.44|106.81|105.56|105.5|105.44|106.09|107.49|104.57|104.8|103.76|103.53|103.93|104.03|104.45|104.04|104.13|103.55|102.55|101.49|101.07|98.22|99.14|97.59|98.37|97.67|96.88||97.34|97.35|97.49|95.67|96.67|97.28|94.78|97.52|96.74|94.74|99.17|98.35|95.65|95.13|95.32|94.47|100.41|101.15|101.9|100.45|98.2|97.95|95.5|94.46|94.28|94|93.82|92.38||91.1|91|90.69|90.22|90.3|87.23|86.49|85.83|87.03|86.86|86.4|85.38|80.45|83.13|80.14|77.51|78.5|79.67|77.22|77.38|75.28|74.82|77.59|77.54|80.78|83.6|80.79|83.65|86.54|83.57||86.84|85.04|82.28|82.21|76.26|78.76|77
00159|8061|/equities/assurant|SnP500/R1000VALUE|142.61|138.64|137.39|138.16|136.28|136.47|138.74|134.92|133.8|131.92|128.08|128.04|126.64|126.3|123.22|125.17|128.13|127.67|126.89|123.31|122.77|125.72|125.95||128.13|130.48|128.43|136.13|135.44|134.36|131.88|133.25|133.51|134.49|135.47|133.5|130.79|130.47|132.73|134.9|137.71|142.01|142.98||140.17|139.13|140.35|141.17|137.81|138.61|139.34|137.95|132.15|132.11||136.22|134.03|132.53|133.38||132.62|132.44|131.49|130.82|131.29|132.37|134.21|132.39|131.65|132.22|132.52|131.18|131.93|131.33|132.58|132.18|131.58|131.36|129.12|133.79||135.58|136.08|135.33|133.89|134.92|135.62|138.59|137.11|133.51|130.82|131.59|134.16|131.8|127.09|127.36|125.89|126.31|129.93|124.37|125.2|122.21|120.69|123.16|125.99|124.59|122.94|122.6|121.79|123.47|123.12|122.44|122.52|126.35|125.57|125.63|123.81|122.9|125.36|123.43|122.47|121.31|120.59|120.1|117.82|117.84|118.73|120.91|120.07|119.93|119.47|117.73|117.26|119.45|118.7|118.36|121.35|120.31||122.67|122|124.02|123.15|121.56|122.68|123.66|121.71|122.85|123.68|120.64|122.03|123.54|123.61|124.57|125.07|124.44|124.47|124.96|124.2|122.21|118.87|122.31|107.15|107.29|107.47|105.28|107.58|105.98|105.67|106.79|107.35|105.93|104.7|103.21|104.17|105.07|103.85|101.53|100.17|100.37|97.56|100.74|99.42|102.26||100.5|101.07|103.29|100.6|99.21|100.3|100.68|104.86|105.18|106.28|107.03|106.04|108.52|107.12|107.03|104.81|114.44|116.7|117.41|114.88|110.39|108.34|104.14|103.06|102.58|103.49|104.37|102.83||101.37|101.08|100.93|97.98|98.29|91.11|89.05|87.76|93.1|98.4|98.8|98.59|97.92|102.09|100|102.32|106.24|109.73|109.58|108.37|104.65|101.25|103|101.15|103.02|105.81|100.58|101.41|107.69|108.57||112.39|106.72|104.09|103.93|98.75|100.06|102.12
00160|244|/equities/at-t|SnP500/R1000VALUE|22.6629|22.7686|22.6478|22.6024|22.5118|22.3079|22.6478|22.3834|22.6478|22.3683|21.8397|21.6887|21.3111|21.2129|21.0619|21.6207|22.1871|22.0361|22.1418|21.9001|22.0738|22.3306|21.8775||21.7491|21.666|21.5603|21.6132|21.7264|21.8473|21.8171|21.5301|21.5528|21.6358|21.6207|21.7491|22.0059|22.4665|21.9832|21.8473|21.7718|21.8699|21.8624||22.0285|22.1191|21.6056|21.7113|21.802|21.9152|22.5873|22.5269|22.0965|22.2324||21.7189|21.515|21.5528|21.5603||21.666|21.7113|21.447|21.9077|22.2022|22.3683|22.8743|23.0933|23.0707|23.418|23.1764|23.7579|23.267|22.3834|22.3079|22.0738|21.9681|21.802|21.7113|21.9228||21.8926|22.0738|21.6132|21.3866|21.3564|21.6132|21.9228|21.8775|21.8322|21.4772|21.6962|21.7869|21.3715|20.7221|20.7749|20.42|20.7372|20.6465|20.4049|20.2085|20.0122|20.3294|20.6767|21.009|21.3564|20.1783|20.2085|20.2992|20.639|20.7296|20.7598|20.9562|21.2431|21.3866|21.6056|21.7491|21.6811|21.6509|21.6585|21.515|21.5301|21.3715|21.4319|21.1752|21.1752|21.0468|21.5301|21.6207|21.8473|21.953|22.0814|21.9908|22.0059|21.9001|21.8322|22.1795|22.2853||22.2173|22.3457|22.4288|22.2551|22.5118|22.6855|22.5798|22.6478|22.5798|22.678|22.4212|22.4061|22.4514|22.4967|22.542|22.6629|22.5873|22.7912|22.8063|22.8063|22.6704|22.5345|22.542|22.6629|22.3683|22.3381|22.3306|22.323|22.4212|22.1191|22.3306|22.5798|22.7761|22.8441|22.542|22.8441|22.9498|22.6629|22.6251|22.4741|22.7535|22.3079|23.0027|22.897|23.0253||22.7|22.57|22.82|22.58|21.95|22.43|22.21|22.83|22.73|22.88|22.91|22.84|23.23|23.02|23.02|22.77|24.26|24.62|25.08|24.73|24|23.78|23.39|23.35|23.29|23.44|24.04|23.26||22.55|22.47|22.33|21.86|22.23|21.37|21.57|21.2|21.81|22.18|22.48|21.81|21.73|22.45|22.34|22.57|23|23.72|23.13|23.05|22.42|22.27|22.24|22.55|23.38|23.57|22.76|22.71|23.5|22.79||23.19|22.56|22.7|22.22|20.73|21.71|21.17
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|1303.58|1290.9399|1299|1295.22|1285.52|1261.9301|1256|1222.49|1241.11|1220.25|1168.4399|1179.74|1180|1169.39|1159.92|1160.5699|1189.86|1185.1899|1188.59|1205.73|1211.29|1192.97|1173.3199||1146.65|1150.42|1212.67|1224.3199|1224.95|1220.4301|1220.39|1194.6|1193.67|1159.33|1118.37|1146.64|1137.21|1194.55|1196.04|1227.16|1246.41|1239.98|1238.29||1248.33|1248.02|1259.4399|1282.15|1265.46|1252.92|1246.04|1229.7|1180.35|1180.4||1185.4399|1175.87|1177.12|1192.62||1204.22|1192.99|1190.1899|1192.91|1181.9|1180.89|1190.5|1179.37|1151.13|1155.3|1137.85|1136.67|1095.99|1157.1801|1162.63|1154.01|1152.22|1164.84|1137.65|1119.24||1129.6|1135.79|1113.41|1114.2|1133.76|1131.65|1124.21|1146.02|1155.8|1159.73|1181.83|1170.41|1151.39|1158.53|1149.51|1154.02|1164.65|1141.15|1128.98|1129.76|1128.85|1133.59|1152|1183.16|1175.55|1178.12|1178.62|1176.42|1193.38|1193.26|1169.03|1164.59|1144.0601|1137.74|1150|1139.99|1138.53|1178.27|1176.99|1181.72|1177.64|1154.92|1155.5601|1135.02|1129.63|1128.95|1166.71|1186.01|1205.28|1224.12|1229.23|1242.95|1241.66|1234.45|1216.04|1233|1211.49||1206.79|1215.7|1250.35|1222.4301|1196.3101|1189.12|1195.89|1198.01|1201.66|1209.9301|1209.0699|1203.5|1210|1211.8101|1207.75|1196.05|1187.14|1188.37|1171.5601|1174.72|1182.22|1178.37|1192.61|1206.04|1206.9|1207.42|1209.75|1179.55|1166.15|1170.8|1168.59|1168.46|1168.98|1155.77|1156.12|1157.3|1149.3199|1149.23|1133.37|1108.33|1113.59|1107.76|1117.98|1128.58|1137.38||1148.97|1130.48|1128.12|1127.92|1104.9301|1103.3|1100.21|1135.02|1139.6801|1130.6|1140.0601|1147.36|1139.7|1118.66|1100.51|1095.7|1126.88|1144.76|1143.8|1153.9301|1134.8|1150.46|1125.99|1138.2|1147.86|1147.55|1164.42|1123.2||1122.9399|1104.47|1113.01|1104.41|1083|1074.98|1055.58|1044.1|1046.58|1053.88|1057.9|1012.16|1032.36|1023.16|1009.94|994.45|1020.32|1054.15|1055.45|1060.52|1047.04|1005.71|999.55|978.85|988.15|991.8|978.52|932.66|977.14|942.19||940.83|915.22|899.64|875.1|790.56|794.65|776.86
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|188.7|189.72|190.3|193.42|190.49|186.32|185.18|182.02|183.91|177.65|178.05|181.4|178.22|177.02|175.75|180.32|185|180.74|178.28|178.01|177.77|179|178.56||179.51|178.93|175.85|173.83|173.33|172.22|171.85|167.79|166.44|165.23|163.67|166.02|163.87|168.11|166.61|164.73|165.46|165.92|162.41||164|160.49|159.19|157.38|157.38|158.44|157.06|159.23|155.07|155.52||160.43|158.05|157.21|160.33||157.74|156.72|158.56|157.96|158.44|163.23|161.51|161.97|159.67|162.36|162.52|166.45|169.35|172.68|173.84|171.13|169.28|167.45|166.59|167.87||171.05|173.31|171.05|171.9|170.3|169.6|174.12|173.35|169.34|166.5|168.82|171.79|164.69|147.95|148.24|148.33|151.15|145.34|139.13|136.13|132.71|139.88|143.38|145.79|146.48|145.97|145.55|145.41|148.94|153.16|153.62|154.9|159.1|158.34|160.1|156.85|158.6|160.43|157.94|155.6|149.34|147.52|151.45|148.04|146.96|147.06|149.2|145.93|151.06|153.5|153.09|152.57|154.56|149.87|152.52|156.34|158.46||162.1|160.32|161.3|158.2|158.06|159.62|158.45|153.85|155.52|155.78|152.41|153.7|152.15|154.67|155.37|153.05|150.7|152.91|151.74|153.8|153.86|150.97|150.93|151.7|149.93|153.12|151.2|151.58|150.24|145.72|146.85|148.15|150.41|147.48|149.56|153.89|154.37|154.54|154.4|152.14|152.74|151.64|153.3|154.72|159.49||159.92|159.05|154.64|153|151.38|153.37|151.57|155.31|156.23|155.09|160.31|162.74|167.33|160.71|163.75|161.87|171.35|174.22|178.07|172.69|158.87|162|158.77|160.42|156.01|159.03|158.9|160.41||153.67|154.18|155.83|154.65|158.48|150.35|151.86|151.06|151.5|157.24|163.96|160.44|156.8|159.34|158.16|158.44|162.95|165.81|162.47|160.75|158.38|157.45|159.84|158.25|160.51|170.37|161.25|161.08|167.03|161.41||167.36|160.73|147.35|145.07|132.22|135.34|138.02
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|181.57|181.13|180.53|184.01|180.79|179.28|180.25|182.27|183.04|177.27|172.19|178.42|177.01|178.47|175.21|178.92|180.52|175.74|172.31|175.41|172.57|175.48|179.11||177.23|173.36|174.63|172.54|174.89|173.09|169.76|166.41|155.99|153.06|150.87|154.31|148.67|155.37|155.93|156.68|159.77|159.38|159.77||159.33|161.78|162.93|163.43|161.34|156.75|162.98|158.05|152.23|151.9||155.11|154.19|152.22|153.94||153.4|152.71|151.76|152.08|152.96|152.23|150.65|150.98|148.77|150.01|150.8|153.9|155.31|154.18|154.04|149.87|150.84|151.75|149.34|150.3||151.56|153.06|147.48|147.5|147.03|147.43|149.44|152.6|149.58|147.62|151.78|150.7|152.35|148.26|147.04|143.38|145.21|141.7|138.39|139.81|135.15|138.15|139.25|141.74|140.87|142.56|134.34|133.74|134.02|132.86|131.18|129.44|129.31|130.5|132.06|129.56|126.34|128.22|124.33|124.65|127.84|124.59|123.01|119.3|117.36|118.71|122.01|121.2|125.48|128.69|128.33|128.02|121.81|119.79|116.04|116.35|114.06||119.08|119.08|121.16|117.66|115.39|118.18|116.29|115.75|115.91|115.38|114.58|113.44|114.25|114.34|115.86|116.59|118.43|120.46|118.35|116.18|115.82|114.45|116.09|113.84|112.81|113.34|115.13|117.96|117.6|115.86|120.41|120.91|122.2|120.49|119.89|121.26|119.42|118.99|115.82|112.15|111.04|110.61|112.95|115.85|118.18||117|114.02|114.09|111.94|109.83|111.37|112.29|115.48|113.77|114.52|116.47|115.75|116.35|115.52|113.5|112.01|121.46|122.42|124.61|123.32|118.74|119.75|115.57|112.97|110.67|112.19|113.42|111.45||106.45|105.91|105.75|102.81|104.49|100.48|102.22|102.26|104.46|108.81|109.26|104.32|105.75|106.49|106.92|108.07|110.39|114.16|114.68|114|108.54|106.73|105.37|103.26|104.9|109.36|104.68|106.98|110.53|108.78||115.03|110.21|104.16|100.42|93.61|95.9|95.93
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|22.98|23.98|23.02|24.22|24.37|24.16|24.38|23.95|24.33|24.35|24.03|24.46|24.37|24.98|24.48|24.73|25.15|23.91|24.13|23.4|23.08|23.55|23.23||22.7|22.53|23.01|22.27|22.55|22.08|22.36|21.4|20.39|20.31|20.09|20.6|20.41|20.61|21.05|22.17|22.55|22.89|22.87||22.87|23.71|23|23.04|22.65|22.47|22.67|22.16|21.26|21.02||20.85|21.21|20.75|20.88||21.01|21.13|21.19|21.25|21.17|21.5|21.5|22.01|21.68|22.67|23.12|22.73|22.42|22.02|21.79|20.42|19.67|19.23|18.72|19.78||19.78|20.26|19.26|18.21|18.31|18.58|19.26|18.79|17.87|17.25|17.56|17.6|17.67|15.57|15.73|15.66|15.88|15.71|14.77|14.35|13.7|14.17|13.9|14.29|14.46|14.04|13.63|13.11|13.14|13.45|13.15|12.86|13.13|13.2|13.38|12.97|12.76|12.96|12.65|12.76|13.29|13.13|13.47|13.13|13.32|13.53|14.4|14.33|15.17|15.19|15.01|14.71|14.63|13.95|13.87|14.12|13.99||14.53|14.55|14.11|13.88|14.28|14.8|14.73|15.05|15.65|15.91|15.45|15.73|16.33|16.46|16.67|17.23|17.12|17.53|17.18|17.26|16.57|16.77|16.76|16.19|15.63|15.49|15.33|15.81|15.87|16.33|16.37|16.69|16.46|16.31|15.05|15.27|15.39|15.6|15.56|15.06|15.05|14.65|15.52|15.22|15.51||15.41|15.41|15.39|14.85|14.7|14.95|14.31|15.54|15.35|15.49|16.11|16.1|16.84|16.35|15.94|15.63|17.26|18.67|19.06|17.75|17.15|17.33|17.11|16.33|16.51|16.39|16.56|16.01||15.12|15.42|15.61|14.51|15.34|13.76|14|13.61|14.57|14.62|15.01|14.02|12.93|13.6|13.97|13.7|13.95|14.81|14.2|13.6|13.42|13.57|12.99|12.75|12.98|13.03|12.59|12.91|13.35|13.29||12.86|12.9|12.41|11.75|10.4|10.36|9.8
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|82.63|83.52|83.9|85.4|84.64|83.53|85.22|86.26|82.59|82.21|83.5|84.6|86.35|86.5|85.39|86.26|86.26|86.51|88.07|90.48|90.37|89.86|90.18||89.68|88.53|89.91|88.79|89.72|89.39|88.9|90.96|90.51|89.42|88.02|88.26|85.33|88.8|89.86|90.74|91.3|92.26|90.42||90.42|89.93|91.09|90.24|90.56|90.57|90.68|91.67|90.62|89.76||93.18|92.86|92.24|91.37||92.34|91.61|92.49|92.73|92.19|91.98|90.43|92.04|90.3|92.58|93.26|93.36|95.89|95.5|94.16|92.64|94|96.82|96.01|96.36||96.3|96.11|95.44|97.25|97.91|96.56|97.14|96.76|94.65|94.2|95.81|94.98|92.98|97.46|97.16|94.11|93.75|90.2|89|89.22|88.73|91.1|91.56|92.72|91.13|92.78|91.39|91.18|91.42|90.81|90.06|90.26|89.68|90.26|89|86.55|84.31|85.37|82.67|82.6|83.12|82.36|82.24|81.47|80.1|79.85|81.58|81.03|82.89|84.1|84.67|84.43|83.28|81.68|81|81.62|80.55||82.47|83.24|84.59|81.97|80.37|80.27|79.34|78.92|77.47|77.25|76.62|75.76|75.88|76.36|76.21|75.5|75.23|74.38|73.95|75.33|75.53|74.44|75.04|75.13|74.18|73.63|73.45|73.77|74.08|74.57|73.16|72.99|73.18|72.68|72.76|70.29|69.47|69.52|73.61|71.63|72.4|71.75|72.14|72.68|72.44||71.81|70.68|69.49|68.39|67.34|69.2|68.98|70.57|71.08|70.68|70.47|69.6|70.18|68.2|68.33|67.16|72.82|72.44|74.08|73.93|75.4|73.95|71.98|71.17|71.26|70.55|68.6|66.54||64.51|64.04|64.19|64.28|64.35|62.23|62.04|61.17|61.93|63.37|64.56|65.89|65.72|66.26|66.15|65.61|65.59|66.81|67.01|67.57|65.27|64.9|66.62|65.54|68.54|70.2|67.8|67.64|67.96|67.32||69.94|67.59|65.86|65.62|62.17|64.56|64.17
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|38.94|37.95|37.64|37.75|37.94|37.24|37.37|36.32|37.13|36.93|36.5|36.42|35.53|35.79|34.71|35.93|36.38|35.52|35.15|34.54|34.19|34.41|34.27||33.37|32.88|32.98|32.95|33.09|32.37|32.5|31.58|31.03|29.96|29.65|30.32|29.83|30.94|31.16|31.55|31.77|32.34|32.77||33.01|33.99|33.46|33.66|33.07|32.53|32.86|32.15|30.26|30.03||30.31|29.98|30.01|30.13||29.96|30.05|29.21|29.74|28.67|28.83|28.72|28.64|28.22|28.57|29.11|28.8|28.93|29.09|29.29|28.91|29.06|28.69|28.16|28.99||29.03|28.98|27.39|26.81|26.98|26.98|27.55|27.58|27|26.69|27.34|27.66|27.76|24.31|24.61|23.68|24.69|24.08|23.7|23.54|23.47|23.85|24.54|24.9|24.87|24.05|24.14|23.72|24.24|24.15|23.62|24.95|25.68|25.36|25.24|24.88|24.37|24.62|24.21|24.1|24.09|23.77|24.09|23.49|23.34|23.26|23.94|24.47|25.21|25.35|25.6|25.28|25.75|25.5|25.14|25.51|25.48||26.54|25.66|26.02|25.71|25.74|26.3|26.05|25.56|26|25.69|24.98|25.1|25.5|25.53|25.9|26.47|26.35|26.73|26.92|26.56|26.11|25.47|25.39|25.01|24.99|24.88|24.84|25.27|24.36|24.14|24.35|24.54|24.31|24.42|23.58|23.22|23.93|24.6|24.14|24.19|24.02|22.77|23.1|23.01|23.66||23.29|23.26|23.75|23.39|23.15|24.72|23.81|24.79|24.62|25.25|25.04|25|25.8|25.15|24.78|23.93|26.6|28.22|28.54|28.11|26.78|25.99|24.84|24.61|24.12|24.86|25.98|24.28||22.66|22.9|22.91|22.21|22.93|21.44|21.71|20.87|21.87|22.58|23.57|22.84|22.35|22.66|22.93|23.08|24.05|24.78|23.89|23.47|22.18|21.87|21.8|21.64|22.5|23.28|21.42|22.19|23.73|23.92||24.86|23.45|22.14|21.39|20.03|20.57|19.77
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|46.7|46.51|46.24|46.69|46.66|45.73|45.9|44.94|45.63|45.03|44.76|44.53|43.6|43.68|42.16|43.42|44.26|43.83|43.73|42.32|42.18|42.9|42.75||41.93|42.13|41.74|41.96|41.95|42.03|42.23|41.06|40.85|40.47|39.83|40.69|39.82|41.34|41.3|41.93|42.26|42.49|45.82||45.57|46.53|46.32|46.56|45.56|44.8|45.28|45.01|42.16|41.69||42.44|41.69|41.44|41.44||41.04|40.98|40.28|41.42|40.79|40.41|40.45|40.19|39.83|40.24|41.36|40.79|40.78|40.34|40.65|40.12|39.99|39.46|39.12|39.95||40.37|40.69|38.55|37.88|38.49|38.74|39.44|39.71|38.71|37.73|38.6|39.22|39.16|35.07|35.6|34.7|35.99|35.1|34.36|34.32|34.08|35.56|36.73|37.67|37.56|36.91|37.1|36.96|38.02|37.23|36.59|36.88|37.81|37.7|37.18|36.46|35.23|35.38|34.74|34.17|34.34|33.87|34.29|33.4|33.14|33.25|33.48|33.97|35.4|35.56|35.57|34.87|35.96|36|35.57|35.89|36.04||37.5|36.85|37.67|37.21|36.98|37.56|37.55|36.62|36.67|36.4|35.73|35.87|36.99|36.79|37.09|37.53|37.28|37.98|38.14|37.94|37.75|35.99|36.3|35.84|36.03|35.85|35.86|36.35|36.07|35.75|36.23|36.54|36.04|36.69|35.94|36.12|36.74|36.86|38.97|38.86|38.38|37.15|38.82|37.77|38.55||37.94|37.59|38.65|36.95|36.32|38.15|37.23|38.72|38.53|39.23|38.63|38.73|38.72|38.43|38.44|37.68|39.95|41.42|42.29|42.3|40.44|39.34|38.33|37.7|37.17|37.59|38.57|36.89||34.5|34.98|34.84|33.52|33.73|32.06|32.44|32.49|32.99|34.45|35.34|34.85|34.5|35.14|35.54|36|37.54|38.02|37.4|36.94|35.76|35.32|35.52|35.21|36.41|37.39|36.14|34.63|36.34|36||37.14|35.65|34.8|35.24|33.75|33.64|32.7
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|48.6203|49.3961|48.7092|49.089|49.1456|45.137|44.248|44.0541|44.644|44.9996|43.7065|44.3531|45.1128|45.8644|44.1753|42.3165|41.7427|41.282|41.0153|40.6758|39.4474|39.2615|39.7707||38.1624|38.9948|39.1161|39.5767|41.0395|39.9162|38.8494|35.5277|35.649|33.8305|32.9415|33.483|30.3392|34.7519|35.5035|36.5945|37.0956|36.8208|36.9582||36.5299|36.3521|37.3057|38.219|37.9119|37.7826|37.3138|35.1964|32.6748|32.004||30.0563|30.7352|30.3796|31.3737||31.4868|31.6727|30.711|31.2444|31.2201|31.6727|31.2767|31.7778|30.8726|31.9556|33.1517|33.6042|33.1032|32.5213|30.913|30.9938|31.2524|31.4383|31.3656|31.3898||31.4787|32.0768|32.3112|32.3031|31.9636|27.163|28.6501|28.0924|27.753|26.7185|27.5914|27.5186|26.2821|26.9287|27.5105|27.2358|27.26|26.6862|25.8699|26.565|26.0801|27.1549|27.6075|28.0924|27.3974|26.0073|26.7185|26.7751|26.9125|27.163|25.8457|25.8134|25.9023|26.072|26.3306|26.662|26.1043|26.8398|26.7751|26.8478|25.7083|24.5364|25.482|24.5122|23.9384|24.3263|24.69|23.801|24.3748|24.5041|24.1162|23.4292|23.4777|22.6291|22.6372|23.106|23.3727||24.3586|23.9384|25.2557|25.4901|23.7606|23.9788|24.1889|24.8597|24.7466|23.9465|24.2212|23.898|23.009|22.7746|23.2757|21.4492|21.4492|21.8209|21.7644|22.217|21.0451|20.4147|20.6248|20.1642|19.7035|19.7277|19.8328|20.9158|15.4525|15.4848|15.509|15.6464|15.6868|15.2504|14.7736|14.9514|14.9191|14.5796|13.4643|13.2461|12.8744|12.543|12.6642|12.244|12.6238||12.2116|12.2036|12.0985|12.2197|11.2014|11.4196|11.2014|11.8722|11.8399|11.7025|12.6238|12.4945|13.0441|12.543|12.6481|12.5107|14.1109|14.5877|15.606|15.0969|14.4261|14.7978|13.5775|13.3673|13.0845|13.1572|13.9007|13.4805||12.1874|11.6782|9.876|10.1104|10.3205|8.7769|8.4698|8.5667|9.084|9.3183|9.876|9.0355|8.8819|9.3911|9.7305|9.6982|9.6093|10.3286|10.1669|9.2941|8.3324|8.591|8.2354|9.7467|10.1346|11.1368|9.8922|10.1993|11.3711|11.0802||12.0662|11.7833|10.7003|10.1427|9.1648|8.2031|8.2677
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|79.86|79.69|78.93|78.67|77.96|77.74|77.72|77.27|78.28|78.06|76.42|77.15|77.68|77.94|77.69|78.65|78.51|78.14|78.87|78.44|78.83|77.68|77.8||78.73|77.86|77.61|76.99|77.6|77.3|77.18|77.29|76.52|76.38|76.83|77.15|78.02|80.81|80.1|79.51|80.01|79.52|78.83||80.04|80.05|82.4|80.56|82.47|81.7|81.49|80.94|81.22|80.12||80.24|79.2|80|79.26||79.59|78.75|78.66|79.05|80.86|81.04|80|79.62|78.83|79.34|79.16|79.3|77.93|77.77|78|76.32|76.35|75.51|76.07|75.97||75.39|76.03|75.77|77.02|78.88|80.42|80.78|80.98|82.36|81.66|80.93|81.55|80.97|78.93|77.76|75.67|77.26|78.67|77.57|78.08|78.15|80.62|80.01|81.09|81.45|81.74|81.14|81.19|81.82|80.56|80.04|80.1|79.63|78.5|78.85|81.65|80.46|80.57|78.83|79.72|80.42|79.09|79.54|79.64|78.7|78.33|79.05|80.25|82.97|82.32|81.68|80.51|83.19|83.1|83.13|82.86|81.29||82.3|83.47|85.91|85.55|87.07|86.03|86.27|84.35|84.6|83.85|83.09|82.89|82.89|84.27|83.7|83.5|84.64|83.48|82.94|83.1|80.73|80.37|80.46|81.08|83.16|86.38|86.01|90.73|89.26|89.29|89.26|89.49|89.2|88.67|87.82|87.56|85.81|87.09|84.65|83.46|85.23|85.69|84.18|85.5|88.11||87.21|87.31|86.1|84.23|84.31|85.33|82.47|83.49|83.96|84.49|83.85|85.1|84.99|83.78|83.97|83.57|86.84|87.01|88.78|89.19|88.63|90.48|90.98|90.39|90.01|88.2|86.44|85.51||86.93|86.56|87.42|86.52|86.82|87.16|86.92|85.55|85.89|88.93|88.08|88.44|87.92|88.74|87.27|87.84|88.78|91.49|91|92.67|92.92|91.32|90.54|90.1|94.14|92.95|90.53|86.89|88.25|86||86.89|84.48|82.51|84.93|81.42|82.22|78.66
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|233.2056|233.3616|233.5469|234.7266|232.2697|232.2307|231.9285|236.7642|239.9327|240.274|234.8435|235.604|238.5971|239.8937|235.1068|240.9564|240.5274|241.4926|239.8547|241.7169|249.4092|250.3841|250.8911||249.8966|247.04|246.5623|247.8005|250.3841|248.2977|248.5025|254.3911|251.7685|254.8201|255.2295|249.7894|244.6027|251.8757|253.7184|252.2657|255.3368|256.7017|254.2351||255.1808|251.3103|256.419|256.4872|250.6668|248.6682|247.1473|247.2838|244.7392|244.4175||243.9495|240.4982|242.1263|241.9314||241.7754|238.1291|239.7377|241.6486|245.7726|242.4676|239.143|238.0121|233.9856|236.6082|236.2572|233.9466|234.2196|230.5246|236.6764|232.5329|235.8087|232.6694|228.9549|223.2223||221.7696|223.544|222.7543|226.0593|227.0635|227.6192|236.3352|236.4912|236.7252|234.1903|237.0664|234.2781|234.2878|230.6903|228.7697|230.856|231.7627|228.9062|225.3379|226.6443|229.9786|238.1193|235.9355|234.2586|235.0483|230.4758|230.3393|231.4313|231.051|229.1206|227.8337|230.778|232.3867|231.363|230.2906|229.7934|229.5496|232.1722|226.8295|225.0649|226.849|219.7807|219.3615|218.4646|215.6177|219.9367|218.1916|222.7153|226.0886|222.0913|221.3406|220.4827|229.9883|229.8714|228.3114|229.6666|228.1945||228.214|229.1694|240.0205|234.8046|236.6862|236.7154|240.391|247.6153|249.3799|248.561|251.2615|252.4412|255.4343|257.2477|253.5234|251.7003|255.756|250.7741|248.6097|250.3158|249.9844|253.1042|276.3272|275.7715|276.571|274.2896|266.9776|269.4734|266.1586|268.284|265.0764|265.8759|266.5876|264.511|261.1377|260.2895|258.4078|260.27|256.7992|250.9593|250.9203|252.1292|246.3966|245.0804|244.1932||238.8895|235.4773|233.2739|227.1318|227.7167|223.2028|226.9758|231.87|229.2961|231.636|230.3101|231.324|230.5343|228.2822|225.0941|224.4214|231.1973|231.3338|241.0442|235.9452|237.4466|236.9494|238.3728|238.7141|240.7419|235.448|228.9159|233.14||239.25|238.94|242.99|263.2|264.77|258.25|258.7|261.92|262.09|262.05|254.48|256.25|259.13|261.7|255.27|251.87|252.53|257.85|261.92|270|268.17|265.08|266.76|256.5|263.44|261.4|261.61|252.53|249.53|248.06||247.45|250|237.55|237.69|226.73|233.28|225.4
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|252.46|252|251.5|254.61|260.02|260.91|263.99|259.02|257.61|253.15|245.48|251.55|249.22|249.21|240.51|243.69|248.45|245.53|244.97|241.85|243.5|245.25|245.28||242.46|239.76|239.92|239.91|237.42|235.16|235.77|232.68|232.24|229.32|227.87|230.95|227.36|231.57|233.01|232.92|234.16|234.76|234.55||233.49|235.02|234.51|233.03|233.43|234.03|232.88|230.27|227.47|228.45||231.87|229.65|229.57|228.41||226.53|224.24|221.88|223.49|223.43|224.68|221.91|224.38|222.85|226.39|227.35|227.51|228.19|229.24|231.35|231.02|230.42|229.68|228.91|231.55||233.13|233.92|229.54|227.01|229.53|230.07|233.16|233.1|227.42|224.72|227.37|228.48|221.5|208.85|207.45|206.17|206.63|204.31|201.9|201.51|200.7|206.88|208.49|212.71|211.61|210.18|210.06|208.99|211.91|211.65|210.91|212.31|216.41|215.68|215.15|213.29|210.26|212.36|211.18|212.02|212.94|210.44|213.54|210.45|208.72|209.61|214.16|213.02|218.21|218.05|219.59|218.94|219.94|217.93|217.8|219.63|217.8||218.32|218.15|221.68|218.55|218.04|218.55|216.87|214.66|213.35|212.61|207.43|206.12|207.21|208.33|206.78|210.96|211.98|213.24|212.66|212.58|209.48|205.02|203.62|200.24|199.26|195.78|194.3|196.41|194.12|192.14|194.52|193.25|192.1|192.27|190.48|190.76|191.01|190.56|189.71|184.13|182.9|178.8|181.2|181.15|182.72||178.83|177.99|178.51|177.19|175.37|178.85|177.53|181.01|180.17|179.72|180.73|180.86|182.3|181.55|181.21|178.02|191.51|196.07|201.56|200.66|192.05|190.82|185.94|183.84|185.58|185.1|185.77|180.34||174.93|174.94|176.02|172.49|175.46|169.25|170.93|170.57|172.81|174.64|176.83|173.48|172.38|176.03|177.95|182.67|187.36|189.61|187.12|187.46|186.52|185.63|186.58|183.48|188.75|191.2|187.96|188.57|192.94|188.77||193.84|191.01|185.25|185.24|178.34|179.73|175.95
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|113.38|112.25|113.45|113.92|110.99|108.58|108.15|105.82|106.57|102.85|98.24|100.37|102.52|101.69|100.35|102.94|113.46|115.5|116.73|118|116.76|118.34|120.75||120.51|119.59|118.81|118.46|117.9|114.53|113.84|110.32|108.78|107.69|108.82|112.31|113.57|114.7|113.74|114.93|114.5|112.23|111.62||114|113.92|113.22|114.71|110.78|107.57|107.71|105.91|101|100.49||99.79|101.38|100.76|102.58||102.55|102.34|104.13|103.3|101.95|102.34|103.5|102.99|101.28|100.6|103.03|104.76|102.99|102.73|105.57|106.54|107.47|108.86|108.8|112.63||113.9|113.54|122.04|119.14|118.83|117.77|119.02|118.65|114.3|114|114.56|112.63|111|123.06|123.06|119.86|118.82|115.72|111.55|112.28|111.11|113.58|114.36|118.21|117.46|118.69|120.89|120.83|119.35|120.56|118.44|118.21|118.33|116.59|114.92|114.49|112.45|116.07|112.42|114.09|111.29|110.08|108.44|105.97|104.77|106.49|107.63|105.97|105.58|105.63|107.08|107.96|107.7|107.11|107.38|108.85|105.26||106.31|108.7|114.02|113.5|110.91|111.23|111.22|112.31|112.64|117.37|114|111.7|111.96|110.52|110.79|109.49|107.9|104.98|104.12|104.22|102.9|102.75|101.91|100.51|100.89|99.59|100.03|98.1|97.19|97.92|96.99|96.08|97.36|90.28|88.38|87.96|88.35|88.42|86.89|85.6|84.9|84.95|87.18|85.59|87.7||87.45|87.35|87.27|86.33|84.8|84.71|83.82|85.84|84.78|81.2|82.3|83.24|83.47|80.01|77.76|77.25|81.7|81.62|83.68|82.53|79.92|82.22|80.53|77.5|78.09|76.43|79.08|79.47||76.92|77.98|81.54|83.48|87.16|78.61|77.19|75.03|77.05|78.02|78.63|76.25|73.99|74.75|74.36|72.26|76.73|80.05|77.59|74.57|71.88|69.6|68.98|67.8|69.79|70.4|64.98|64.76|69.85|68.34||65.99|64.45|61.75|60.15|53.48|52.76|53.9
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|723.73|728.22|723.07|719.01|716.19|722.12|728.5|722|698.96|702.28|683.21|701.49|716.31|719.2|694.5|694.79|712.1|703.16|703.14|710.11|703.53|721.39|730.31||722.98|721.43|723.17|728.8|726.45|726.33|732.45|724.08|729.5|713.17|701.26|719.91|697.79|721.85|722.98|735.05|742.2|741.54|733.65||727.76|743.5|779.75|777.74|766.68|756.45|750.42|734.96|714.58|710.82||721.54|708.94|706.28|710.18||707.18|703.64|693.52|698.83|698.8|706.01|698.37|698.18|683.92|695.2|698.41|701.68|713.92|709.49|703.47|715.42|718.36|715.23|698.35|715.11||703.61|699.3|682.87|672.71|673.48|669.89|667.49|676.43|669.77|659.79|670.62|660.6|666.02|654.9|668.19|651.6|629.26|614.87|599.21|602.33|600.71|614.53|622.19|637.31|635.18|634.99|645.07|634.89|657.38|646.24|639.85|638.96|614.89|611.57|604.44|592.05|580.23|580.98|570.12|567.91|563.55|554.8|558.65|547.81|535.05|538.54|550.8|552.59|556.92|548.41|561.73|548.16|547.38|541.2|543.31|560.18|552.54||564.63|579.12|608|596.24|594.19|601.06|594.98|592.1|591.15|591.45|584.04|583.36|589.75|589.21|592.03|588.46|589.56|590.24|586.64|580.2|588.19|582.23|582.15|571.04|579.95|575.01|573.09|577.6|570.7|575.33|570.62|578.15|582.54|580|579.6|587.72|566.96|568.59|561.33|552.56|554.08|549.44|557.61|549.23|557.55||551.77|544.32|544.09|532.87|534.85|546.97|538.57|554.65|553.21|555.37|556.77|555.23|550.4|543.03|527.04|525.21|558.06|558.06|557.33|556.53|546.19|547.71|541.34|538.23|528.64|536.84|536.4|523.63||513.3|508.51|508.74|501.2|516.43|513.73|498.2|485.8|454.44|493.11|498.78|497.39|483.4|485.49|481.51|484.16|502.04|511.39|497.77|496.65|475.14|471.2|481|474.37|470.8|476.87|458.99|443.07|458.03|452.39||471.42|450.97|443.12|449.52|418.07|426.53|409.54
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|48.16|49.66|48.77|50.55|50.33|49.15|49.9|48.91|49.71|48.84|46.51|47.32|46.22|45.23|45|45.11|46|44.88|44.64|43.56|43.06|44.57|43.78||41.99|42.84|43.69|42.91|43.44|43.1|42.71|42.7|41.34|42.08|41.99|42.41|44.9|43.96|43.51|42.8|43.6|40.88|39.3||38.6|39.6|40.15|41.17|40.18|40.29|41.1|40.17|38.96|38.06||38.64|39.19|38.55|39.24||38.96|39.62|39.11|38.54|38.62|39|38.41|37.7|36.34|36.52|38.28|39.86|39.35|39.22|39.87|38.69|38.61|38.71|38.85|39.5||39.11|40.47|39.06|37.56|37.71|38.36|38|38.74|37.66|36.27|38.56|38.8|37.99|36.43|37.02|35.84|36.34|35.6|34.98|35.44|36.65|37.54|38.48|39.75|40.19|39.62|39.29|38.66|38.69|39.21|38.56|38.95|39.42|39.62|40.09|41.54|39.94|40.88|39.2|39.54|38.74|38.03|38.01|36.81|37.03|37.4|37.41|37.41|39|39.58|39.56|42.27|42.82|42.37|41.66|42.29|41.61||42.07|42.2|42.93|41.58|40.59|41.43|40.76|41.53|41|41.38|40.59|40.66|41.01|41.21|41.59|41.79|40.96|41.51|41.74|40.49|38.91|38.68|38.72|37.16|36.93|36.6|37.11|38.92|38.5|38.98|38.36|38.73|38.31|37.7|37.77|37.49|37.77|37.56|36.28|35.25|35.51|34.4|34.93|35.04|35.35||35.19|34.24|35.3|35.08|33.23|33.5|33.18|35.42|34.28|34.24|33.25|33.34|33.6|33.86|33.55|32.66|35.57|36.65|37.52|37.29|34.97|34.33|33.94|33.26|32.15|32.1|32.54|31.52||29.84|29.9|29.75|28.89|29.54|27.77|27.81|26.34|28.22|29.26|29.39|27.84|28.07|26.96|27.02|27.16|28.57|29.67|28.55|28.06|27.08|26.65|25.65|25.51|25.52|26.98|26.05|26.47|27.19|26.16||25.74|25.53|24.67|24.73|21.29|22.28|22.66
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|105.69|106.11|106.02|107.04|108.59|107.29|106.51|105.77|107.8|102.26|100.92|104.54|101.39|101.29|99.13|102.72|104.69|101.14|96.46|92.24|91.67|92.75|92.72||94.1|94.93|94.67|95.98|95.35|92.12|92.42|91.02|90.5|90.23|91.27|91.92|89.72|92.72|91.28|91.3|91.98|93.56|93.29||95.15|94.55|92.09|91.46|89.59|90.04|90.25|91.42|90.09|90.82||94.53|93.87|93.29|95.14||93.93|92.6|92.89|94.05|96.11|100.42|100.7|101|98.5|99.98|101.9|100.48|101.46|102.95|105.32|103.33|101.05|99.83|98.16|102.43||102.35|104.43|100.39|98.38|97.42|96.12|98.46|96.6|91.62|87.09|90.8|92.53|88.77|73.41|74.74|74.49|77.9|76.05|72.41|71.64|71.15|73.74|75.41|77.67|77.22|76.05|76.14|76|77.67|79.5|79.61|79.76|82.7|82.78|84.17|82.38|82.94|84.5|85.27|82.83|80.3|80.28|82.73|80.38|79.38|79|80.5|81.11|84.87|87.87|89.93|87.77|85.91|83.21|84.5|85.51|86.58||87.81|87.63|87.01|85.36|86.87|88.94|88.48|85.95|88.41|87.13|84.26|85.27|84.17|85.63|86.26|86.43|86.24|88.17|89.96|90.95|90.04|88.3|86.63|87.21|86.24|89.09|88.27|90.59|91.13|89.73|90.67|91.48|93.14|91.54|89.53|93.07|91.28|93.18|92.45|90.22|87.39|85.06|87.58|88.28|91.35||91.55|90.05|90.38|89.67|87.24|90.05|89.69|92.6|93.63|90.76|94.83|97.38|99.17|94.95|96.54|92.59|100.15|104.33|107.16|102.04|96.99|95.54|90.21|89|85.98|87.76|88.81|84.52||78.01|79.91|80.83|77.82|80.93|74.95|76.7|74.8|78.77|83.86|86.91|85.85|83.28|87.43|89.67|92.93|97.18|98.25|97.07|94.14|90.36|88.92|90.67|88.43|91.44|95.5|94.07|99.68|105.68|100.56||106|99.91|92.66|90.72|83.04|82.69|85.25
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|38.19|38.88|38.86|39.4|38.85|38.65|39.34|39.55|39.52|39.54|37.93|38.82|38.76|38.9|38.78|39.67|39.53|38.75|39.2|38.03|37.52|37.5|37.93||38.39|38.87|38.85|39.25|39.57|38.96|38.76|37.45|36.64|35.95|35.44|36.34|35.82|36.64|36.78|37.03|37.52|36.66|36.27||36.33|36.16|36.06|35.33|36.44|36.75|36.56|36.76|36.24|35.27||35.95|35.55|35.5|34.92||34.59|34.37|34.36|34.82|35.45|35.39|35.13|34.67|33.45|33.6|34|34.13|33.97|34.25|34.41|33.81|34.15|33.65|33.15|33.6||33.55|33.79|33.33|33.7|34.21|34.26|35.03|38.03|37.98|36.74|37.4|38.2|38.21|35.7|35.21|35.29|35.15|34.55|34.27|33.5|34.07|36.05|36.86|37.17|36.86|37.15|37.54|37.77|38.44|39|40.62|40.92|41.97|41.14|40.49|40.18|39.33|39.24|38.48|38.42|38.21|37.76|38|37.34|37.12|37.72|38.6|38.55|38.48|39.67|40.19|41.02|41.12|40.29|40.97|41.53|40.92||41.48|41.49|42.23|41.47|41.02|41.03|40.78|39.35|39.64|38.94|38.43|38.86|39.35|39.33|39.35|39.16|39.75|39.96|39.31|38.98|38.97|37.89|37.73|37.15|38|38.57|38.94|39.81|38.27|38.35|38.6|38.43|38.39|37.48|37.17|37.71|36.37|36.7|35.22|34.44|34.68|34.5|34.55|34.64|35.59||35.38|35.28|35.11|34.65|33.28|33.89|33.85|36.25|35.97|36.59|36.68|36.89|36.7|35.87|35.35|35.05|37.49|38.26|39.11|38.83|37.42|37.91|37.54|37.5|37.99|37.47|37.14|36.19||35.91|34.79|37.18|35.43|36.42|34.83|35.5|35.77|36.98|37.78|38.18|37|35.89|36.81|35.83|35.99|37.48|37.43|35.93|37|36.9|36.4|35.49|35.05|37.25|38.29|35.45|34.79|35.92|35.21||36.83|35.13|33.69|32.88|31.17|31.05|30.19
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|46.32|45.42|43.67|45.64|44.625|44.33|43.96|42.87|43.55|42.065|40.73|41.53|40.99|41.26|39.89|40.27|42.28|40.48|41.41|40.46|39.76|41.46|41.45||40|40.53|41.92|41.97|41.67|40.04|39.27|37.16|37.17|36.08|35.36|37.06|36.03|38.25|39.55|40.56|41.39|42.52|42.65||42.17|42.29|40.74|40.2|38.405|38.6|38.925|38.87|35.94|35.22||36.205|35.77|35.16|35.39||35.44|35.43|33.63|33.61|34.05|34.74|34.6|34.79|33.34|33.68|34.54|34.7|35.09|35.78|37.48|36.04|36.59|36.39|35.1|37.16||37.61|38.31|36.93|34.01|34.11|33.96|34.49|34.7|33.9|33.66|35.05|37.28|36.71|31.52|33.21|31.32|32.91|32.58|33.1|31.81|30.1|29.63|31.51|32.97|32.41|31.34|32.28|32|31.74|32.29|30.76|30.42|31.37|30.61|31|30.81|29.79|29.72|28.69|27.76|26.91|26.51|27.28|25.81|25.65|26.05|26.58|26.51|28.29|28.79|29.33|28.6|29.7|29.51|29.56|30.415|30.59||32.43|30.55|30.8|30.48|30.36|31.8|31.89|31.12|31.41|31.03|28.46|29.37|29.85|30.05|31|32.18|31.64|31.78|32.17|31.73|30.73|28.68|29.68|28.17|28.71|28.34|28.31|29.12|28.06|28.85|29.15|29.52|29.395|29.25|28.47|29.19|29.37|29.22|27.77|27.15|26.88|25.33|26.79|25.88|27.54||26.75|26.21|27.82|26.97|26.23|28.46|28.27|30.65|31.22|31.31|31.64|31.9|32.99|33.06|32.07|29.7|34.74|37.05|38.56|35.58|33.74|32.35|30.59|30.69|29.71|30.82|31.72|31.58||28.85|29.78|29.28|28.49|29.65|26.68|26.32|24.93|26.96|28.09|28.73|26.97|24.1|25.37|25.22|24.71|25.71|27.23|25.33|23.65|22.38|20.54|20.55|19.93|21.49|22.6|21.04|21.81|25.39|25.62||27.52|25.49|22.9|22.67|19.7|20.39|21.2
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|62.33|62.18|61.9|61.39|60.64|60.35|60.93|60.57|60.45|60.43|59.34|60.75|61.27|61.63|61.33|62.1|62.59|60.72|60.99|60.6|61.02|60.59|59.4||59.99|59.99|60|59.76|60.23|60.92|61.56|62.03|62.94|62.21|61.43|62.29|62.02|64.44|64.83|64.56|64.18|66.25|66.74||66.54|66.02|64.73|65.43|64.97|62.49|62.36|61.7|61.55|61.38||62.03|61.92|61.42|61.12||61.15|61|61.43|62.01|63.12|62.54|62.34|62.57|59.97|60.72|60.2|60.92|61.12|61.2|62.31|61.78|62.18|62.41|62.4|63.05||62.84|63.22|61.92|61.61|62.09|62.01|64.32|64.5|63.62|62.75|63.42|64.52|64.08|63.8|63.75|65.43|61.24|59.49|58.45|57.92|57.76|58.74|59.67|60.13|60.76|60.03|60.64|60.77|61.24|60.42|61|61.13|61.83|61.82|61.62|60.42|57.74|59.2|58.72|59.82|60.29|59.9|59.71|59.49|58.25|58.99|58.76|57.77|59.27|59.4|59.45|59.53|59.7|58.99|58.29|59.08|58.53||59.95|60.05|61.6|60.97|62.2|62.37|62.51|62.28|62.71|62.41|62.19|62.22|63.09|63.03|63.62|63.16|63.24|63.64|63.13|61.82|61.02|61.33|59.69|59.47|59.1|58.66|58.87|59.15|59.43|58.05|57.85|59.87|59.85|59.8|59.46|60.39|59.32|59.27|57.89|57.75|57.43|58.11|59.56|60.29|60.19||59.14|59.43|58.8|57.8|57.54|58.18|57.76|58.38|57.56|56.41|55.97|56.95|57.06|55.1|56.17|56.71|60.16|60.93|61.43|61.33|60.89|60.21|60.65|60.29|59.72|59.81|60.4|60.32||60.79|61.14|61.68|62.71|63.6|64.09|63.77|63.27|63.35|62.66|61.05|61.04|61.13|61.36|60.17|60.26|60.81|61.63|62.14|62.56|62.25|60.95|60.93|60.59|61.68|60.6|59.56|59.46|60.04|58.92||58.91|58.25|56.9|57.87|55.53|55.21|54.82
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|69.7374|70.7731|71.651|71.4044|70.9309|70.6745|71.0493|69.7177|68.899|70.1616|67.4786|68.7609|71.0986|71.868|70.6054|72.7262|74.0183|74.0085|73.6928|74.403|75.6163|74.9455|75.1921||75.8037|75.4091|75.8431|75.5472|74.8568|73.5449|72.6768|72.0357|71.9667|71.1775|70.6942|73.1207|72.3513|72.1935|70.9901|71.8483|72.1935|72.3415|73.2194||72.8939|72.4598|74.6102|75.0244|76.1884|77.3622|76.504|76.4942|76.8394|76.9676||78.3486|77.6088|77.8652|77.2833||76.9676|76.5238|76.7013|77.6482|78.3387|77.8356|76.7309|75.5275|74.5017|75.3302|75.1132|75.705|77.885|79.2955|78.7037|77.5299|78.7924|80.489|79.5618|79.9958||80.0451|80.706|79.0094|78.6741|79.0489|78.1118|80.1241|80.0945|78.4965|76.7703|77.451|77.5792|75.9319|74.2452|74.0874|72.8051|71.9469|69.8952|68.7609|68.6721|68.682|71.3058|71.7694|73.387|74.1564|73.7224|73.4561|73.3279|74.9159|75.2217|76.435|77.0268|77.9047|77.3523|76.938|76.0996|75.1231|75.3598|74.6003|74.4523|74.2945|74.2057|74.6003|73.4857|73.7717|74.3142|75.1132|74.8074|75.3204|76.2476|76.8788|77.885|78.4077|78.2697|78.4867|80.0353|77.8751||79.0292|78.2697|78.8023|71.6115|72.1738|72.5979|71.9075|71.799|71.4932|71.8384|71.0986|71.3156|71.7398|71.4932|71.0592|70.1616|70.5068|70.2405|68.6623|68.4551|67.7844|66.7092|66.6106|67.449|68.1198|68.3959|68.2677|68.2677|67.38|67.9619|67.0742|67.5279|66.6204|66.1963|65.3184|66.5317|65.8116|65.3579|65.3184|63.7994|63.9177|62.3889|63.1681|63.2963|63.8388||63.5528|63.6416|62.7933|62.379|60.1695|62.4776|62.9412|64.263|64.8154|64.4307|65.8511|66.1963|65.2001|64.9239|64.3616|64.7069|67.4589|68.1987|66.9854|66.5021|64.5096|64.8943|64.4603|64.6279|65.0324|65.0915|64.9239|62.6749||63.898|64.7562|67.7548|66.1963|66.7487|66.32|65.56|65.9|66.73|66.79|65.97|64.65|64.59|63.24|62.03|61.02|62.2|63.26|64.35|60.77|61.13|60.46|59.91|60.29|61.46|63.97|62.51|60.8|62.83|59.51||62.89|61.22|58.65|57.39|55.44|54.64|53.47
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|49.52|48.96|48.9|47.6|47.96|47.44|47.88|46.93|47.25|46.59|45.8|45.81|45.62|45.52|45.48|45.65|46.24|46.33|46.13|46.32|47.14|46.38|46.11||46.75|46.97|47.55|47|47.12|47.5|46.93|47.12|47.26|48.03|48.11|48.75|52.71|49.95|48|46.58|46.62|46.04|46.38||46.42|45.87|45.43|45.49|46.03|46.86|47.22|47.91|48.9|48.53||48.35|48.02|48.42|48.43||48.55|48.11|47.76|48.32|47.57|47.78|47.11|46.82|46.71|47.21|47.31|47.28|48.26|48.31|48.5|48.74|49.07|50.25|50.02|48.98||48.92|49.37|49.11|48.98|49.32|49.04|49.38|49.9|49.19|48.53|48.29|47.29|46.12|47.99|48.06|47.69|47.89|47.68|46.67|46.77|47.07|48.24|48.29|48.55|47.91|47.75|47.67|48.63|48.94|49.16|49.46|49.61|49.12|48.47|48.42|48.25|48.58|48.98|48.81|48.52|48.37|48.02|47.98|47.56|46.81|45.18|45.66|46.07|45.44|45.59|45.26|45.52|45.82|45.5|45.32|45.59|45.22||47.58|48.53|52.45|51.4|52.61|52.14|53.29|53.48|53.03|52.69|52.54|52.4|52.38|52.44|52.28|51.63|51.18|50.96|49.77|50.4|49.97|49.88|49.74|50.45|49.71|49.57|49.31|50.2|50.23|49.49|49.4|49.63|49.34|49.35|49.22|49.6|49.55|49.21|50.31|49.83|50.28|49.41|49.53|49.73|49.31||49.32|49.31|49.63|49.25|48.4|49.6|48.86|49.1|49.81|49.14|49.05|49.41|49.17|48.38|47.07|47.97|48.94|49.53|49.89|48.18|48.77|48.82|52.01|51.72|50.98|49.52|48.66|47.36||48.35|47.18|48.17|49.62|50.94|53.53|52.97|52.5|52.4|51.96|51.26|50.24|50.56|50.88|50.78|50.41|49.98|50.18|50.98|51.24|50.75|50.54|50.8|50.44|51.3|50.34|51.11|50.5|50.07|48.5||47.75|46.16|46.74|47.61|49.53|47.45|45.98
00181|8250|/equities/capital-one|SnP500/R1000VALUE|127.8382|131.1659|128.0175|132.1124|132.0626|131.6143|129.0537|125.8356|128.2168|127.2304|125.4769|124.9489|123.006|123.4743|119.7481|118.8016|124.0223|122.0894|122.1293|119.1204|116.5897|118.4728|119.3595||117.317|116.7292|117.1875|115.5037|115.5735|114.0591|112.2458|106.8158|105.6501|102.4818|103.8766|106.4472|102.3124|99.5626|102.153|104.9527|108.1409|110.9705|112.445||112.1162|113.9793|111.6679|110.3527|108.9081|110.1535|110.3228|106.9852|99.7718|97.4802||98.4865|97.5201|95.8263|97.1913||96.9422|96.464|94.6407|94.9396|91.2333|93.7341|93.2459|92.3392|90.0875|91.8311|94.3219|94.571|92.2994|92.6282|91.9008|90.9444|91.054|89.3702|85.3251|87.4373||89.5694|91.0241|86.9591|83.2727|84.6775|85.2952|87.4373|88.2842|86.3812|83.2727|84.3587|86.3613|86.6303|77.484|78.4106|75.2722|77.2848|75.4017|72.8113|72.8511|71.805|73.7877|74.6744|77.7032|76.4678|73.4489|76.9859|76.8364|78.9287|78.2612|78.3708|79.2475|80.1143|79.5863|79.9848|77.9523|75.3519|77.753|74.6644|72.6618|71.5958|70.191|71.0677|69.105|67.8496|67.8795|69.7028|71.3865|75.5113|75.7006|75.8899|73.0305|74.3655|70.7887|69.1647|70.3105|70.1013||73.7179|69.6629|69.1149|68.3278|68.7762|70.8685|69.354|66.0363|66.664|67.1123|63.5654|64.0337|65.4584|65.2293|66.5444|69.2146|67.3913|67.8994|69.374|67.1621|65.5082|63.3163|64.4322|63.0075|63.2565|63.5654|64.6016|66.1359|63.8643|65.4983|64.8208|65.1595|63.8145|62.6388|60.6163|61.7621|63.127|63.4459|60.4569|61.3336|60.5764|58.1354|61.1643|59.6897|62.4196||60.9252|60.4768|62.3599|62.1506|60.9351|66.7935|65.2193|69.3142|68.0489|67.8197|69.7227|71.2072|73.3294|70.9083|70.3703|65.8769|71.536|78.1815|79.7058|79.02|77.15|74.34|70.9|68.99|68.04|68.54|70.88|65.8||60.21|60.92|61.48|60.25|63.4|58.03|59.16|53.97|58.1|59.5|62.2|60.82|58.49|60.96|61.59|61.58|64.76|69.75|63.75|59.19|56.15|52.61|51.52|51.16|53.87|54.63|50.01|52.6|55.34|56.5||60.11|56.72|52.91|49.42|42.27|43.93|44.68
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|55.54|56.34|55.65|56.64|54.06|54.26|53.86|53.57|52.39|47.7|46.44|47.93|47.92|48.26|46.67|46.6|47.79|46.86|47.19|45.89|44.24|45.86|46.76||46.01|45.54|45.19|44.62|46.56|46.1|45.56|43.81|42.73|41.65|41.66|42.56|40.91|42.45|43.22|44.34|43.64|43.58|42.58||42.85|43.61|45.56|46.54|45.53|45.09|44.78|42.7|41.11|40.59||42|43.75|43.11|43.07||42.41|42.63|42.39|41.88|41.83|42.75|40.21|40.35|38.4|38.14|39.66|39.03|38.71|39.33|39.13|38.79|37.1|35.55|35.38|36||37.15|37.27|36.11|34.71|33.33|32.06|32.74|30.14|29.38|27.82|27.65|28.12|27|24.95|25.27|23.28|22.92|22.04|21.22|22.19|21.25|22.62|22.34|22.52|22.56|22.13|21.89|21.52|21.33|21.73|20.75|20.62|21.64|21.66|21.12|20.49|19.51|19.56|18.46|18.11|18|17.69|18.92|19.46|19.71|20.08|20.5|20.42|20.84|21.65|21.89|21.15|21.3|20.39|19.97|17.96|17.87||17.16|16.27|16.35|15.82|15.84|16.94|16.53|16.06|16.24|16.35|14.99|15.25|15.84|15.81|17.27|17.21|17.08|17.38|17.17|16.86|15.84|15.05|15.64|14.04|14.01|14.98|15.29|16.04|14.84|14.72|15.2|15.69|16.38|16.31|15.43|16.34|17.07|16.97|15.68|15.59|15.35|14.89|15.93|15.53|15.71||15.23|15.34|15.63|15.66|14.37|15.11|15.32|16.3|15.78|15.75|16.53|16.77|18.4|17.01|17.21|16.65|19.48|21.02|23.29|20.86|20.04|17.89|17.46|16.8|15.04|16.37|17.85|16.4||14.5|15.06|13.98|13.45|14.38|12.87|13.01|12.9|13.4|14.31|15.01|14.03|13.24|13.81|13.88|13.96|15.25|16.56|15.04|13.86|12.5|11.74|11.12|11.48|12.2|12.93|12.24|13.36|14.41|13.03||13.38|13.79|12.79|10.74|8.53|8.13|8.91
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|58.28|57.94|57.27|58|57.35|55.72|56.17|54.31|54.7|53.49|52.2|53.25|52.97|52.75|51.52|52.14|52.55|51.98|52.13|52|51.37|51.72|51.75||51.86|52.41|53.06|52.95|52.91|54.26|55.98|54.4|54.54|54.48|53.73|55.57|55.29|55.48|55.03|55.39|55.07|54.59|54.81||55.44|55.39|55.4|55.99|55.74|55.91|56.31|55.06|53.12|52.93||53.56|53.49|53.5|53.66||53.8|53.86|53.63|54.02|54.96|54.22|54.24|54.92|53.55|54.28|55.45|56.15|56.47|55.4|56.99|55.43|55.65|54.03|54.59|53.78||53.77|53.97|52.29|51.86|52.29|53.32|54.68|58.47|57.43|56|56.23|57.37|55.41|52.64|53.06|49.44|48.79|47.52|45.79|45.61|45.96|47.48|48.03|49.34|48.77|47.83|47.71|47.9|48.79|48.92|48.37|47.92|48.32|48.03|48.68|47.15|46.47|47.15|46.3|46.08|46.95|46.89|47.55|47.43|45.81|45.25|47.08|47.1|47.68|47.3|47.21|46.55|47.05|48.38|48.54|49.54|49.27||49.72|50.02|50.99|49.34|50.76|50.5|50.67|50.95|50.56|49.8|49.85|50.16|51.64|52.05|52.73|53.68|52.43|53.82|53.04|53.06|52.58|53.11|57.6|57.83|58.04|54.62|56.48|57.7|56.58|57.48|56.5|56.55|56.16|55.99|53.15|53.13|52.42|52.09|50.93|49.87|49.36|48.88|50.29|50.22|51.74||51.8|51.68|52.19|51.97|50.55|51.87|52.01|53.48|53.82|53.81|53.11|53.66|54.5|53.46|52.89|52.49|55.47|57.65|59.31|57.27|56.49|56.62|55.77|54.7|54.69|54.37|53.75|52.6||53.59|53.18|52.95|51.56|52.21|48.95|47.3|47.6|50.1|53.24|49.88|48.52|47.4|47.45|47.02|47.42|49.48|51.36|51.45|51.93|50.32|49.32|49.04|48.27|50.74|51.23|50.06|50.07|50.69|49.03||50.43|49.4|47.88|49.35|46.61|46.42|47.71
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|134.56|132.05|131.12|134.35|133.76|132.97|133.55|128.67|129.17|123.2|120.3|121.8|120.98|121.39|119.51|118.92|121.84|119.26|119.38|121.32|120.24|122.51|122.36||125.1|126.84|125.42|125.42|126.85|126.17|125.66|123.31|123.04|116.91|117.78|121.29|121.45|127.79|120.96|118.64|120.29|122.79|116.43||106.44|106.35|105.49|106.5|104.64|102.1|100.3|97.96|94.2|93.3||94.46|94.62|92.24|91||92.3|93.18|92.33|100.46|98.25|99.79|99.08|96.13|92.54|93.93|94.34|94.87|94.38|96.06|96.5|96.27|96.47|96.14|93.48|95.37||95.29|96.04|96.44|94.55|94.53|92.82|94.73|97.59|95.48|93.1|93.42|94.31|95.97|92.75|93.32|91.55|93.12|89.08|86.44|88.21|87.88|87.44|88.79|90.95|91.42|89.81|91.13|92.04|93.74|93.12|91.58|93.13|92.51|94.96|95.94|94.1|93.15|97.91|95.55|93.49|91.91|93.08|95.05|94.03|94.28|105.93|104.3|101.12|103.07|102.99|104.51|105.01|104.8|101.63|102.46|105.15|104.62||105.58|106.32|108.6|108.58|106.93|107.25|106.54|107.23|107.04|108.8|106.92|106.12|106.78|106.63|105.62|104.35|104.36|106.24|103.99|102.2|100.28|100.65|100.36|99.36|97.4|96.97|98.33|98.68|97.17|97.77|97.46|97.78|97.85|95.27|93.35|95.02|95.22|95.04|91.35|87.28|88.19|86.23|88.7|88.59|90.38||89.22|89.02|89.55|88.98|86.58|89.59|89.45|92.21|93.96|91.87|97.91|96.99|96.36|92.83|89.98|87.29|91.99|94.92|98.35|95.93|93.13|94.8|92.03|90.09|88.05|88.68|89.21|85.22||81.55|80.42|78.35|78.95|79.75|75.8|75.17|73.95|74.78|75.96|76.69|72.87|72.97|72.97|71.68|71.07|73.65|78.99|74.1|74.97|70.96|65.99|64.91|63.58|64.56|65.22|59.07|61.58|64.39|62.6||66.5|63.22|58.01|54.45|48.6|50.2|52.36
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|28.27|28.93|28.25|29.79|28.46|27.47|26.7|27.58|26.69|26.09|27.4|28.67|27.59|26.31|26.75|25.47|27.01|26.46|25.97|24.59|22.89|23.2|22.47||20.6|20.72|20.93|21.05|21.61|21.31|21.05|20.44|19.45|18.8|18.67|19.74|18.98|18.72|19.22|20.22|20.74|20.78|20.87||20.79|20.92|20.1|20.13|20.14|20.47|20.74|20.4|20.6|20.38||21.66|21.79|21.43|21.71||20.84|20.94|19.81|21.06|21.46|21.63|21.76|21.53|20.93|21.32|22.32|22.69|23.57|23.2|23.45|22.88|21.16|20.15|19.98|21.58||20.65|20.23|18.18|17.37|18.19|17.59|18.05|17.57|16.01|14.93|16.21|16.73|19.25|13.82|14.18|13.34|13.71|13.55|13.71|12.98|12.3|13.76|14.03|15.36|15.19|14.48|14.61|14.15|14.08|14.02|13.97|14.03|15.21|15.69|15.61|15.99|15.19|14.96|15.16|15.03|15.18|15.07|15.31|15.07|13.74|14.13|14.41|14.29|15.31|16.24|16.46|15.93|17.85|17.69|17.88|17.66|18.29||18.53|17.58|16.71|16.51|16.48|17.21|16.12|15.28|15.89|16.14|14.65|14.54|14.6|14.41|14.68|15.47|15.22|15.19|15.82|15.44|14.22|13.78|14.02|13.74|13.07|13.88|14.34|14.65|14.33|13.75|14.8|14.8|15.14|15.19|15|15.47|15.78|17.48|15.04|15.28|16.16|14.58|15.32|14.57|15.61||15.88|16.36|16.42|16.78|15.78|16|16|18|17.23|17.83|18.82|19.09|20.42|19.44|19.98|17.44|20.59|23.04|24.91|21.51|18.48|17.25|16.87|16.8|15.74|15.93|17.24|16.28||14.46|14.6|14.15|14.11|14.72|12.78|12.27|12.26|13.19|13.85|14.21|13.53|12.82|13.09|14.34|13.93|15.9|16.69|14.46|12.98|11.91|12.17|11.64|11.84|12.22|12.56|11.85|12.38|12.51|11.5||12.42|11.99|11.3|10.21|8.49|7.97|8.8
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|102.4|103.79|103.19|104.8|104.34|102.66|103.49|103.75|105.38|104.64|98.22|96.02|97.62|100.32|98.96|100|100.38|97.51|96.11|96.22|99.59|96.02|96.84||89.39|88|90.29|92.14|92.01|89.56|95.12|95.35|97.49|94.95|91.73|92.52|91.56|95.73|95.59|95.2|96.08|97.5|97.45||96.61|95.78|97.38|101.02|99.8|98.81|96.79|95.47|92.55|92.61||93.12|92.62|91.66|93.3||92.05|91.1|90.71|90.26|90.78|89.54|90.43|90.78|88.25|85.97|86.94|88.88|91.36|93.52|93.16|93.19|93.73|93.45|91.32|91.71||91.81|92.02|92.59|89.94|89.91|88.66|86.8|88.23|87.65|86.18|88.07|86.04|87.2|84.65|83.05|87|86.74|83.37|81.29|79.22|78.47|81.3|80.62|81.72|80.74|80.1|81.73|81.99|83.9|83.75|84.58|84.21|84.48|85.36|85.03|84.89|86.84|87.83|87.49|88.59|87.74|86.89|89|89.7|89.3|89.07|89.84|90|90.85|88.94|90.56|89.61|89.94|88.85|87.09|89.95|89.67||91.03|89.8|88.47|90.07|91.79|91.75|92.41|91.23|90.6|92.69|91.64|89.62|89.02|90.18|89.82|88.26|86.24|86.82|88.82|85.54|88.06|85|86.67|85.58|86.33|87.7|86.89|89.14|87.43|87.33|89.46|91.21|91.65|93.12|93.32|92.66|92.91|94.04|90.61|91.49|91.55|90.19|93.01|93.71|95|95.09|95.09|96.46|93.28|92.81|91.51|95.09|93.76|95.76|100.05|98.75|100.25|101.04|101.45|101.1|99.9|97|101.37|103.05|103.43|97.84|101.03|104|102.68|105.08|106.46|102.63|102.66|101.42||99.31|97.98|100.49|98.94|102.76|99.88|99.34|98.06|97.9|99.88|100.18|99.46|97.48|98.94|94.45|94.01|99.38|99.32|98.5|97.14|96.52|99.05|100.2|100.39|102.96|102|97.94|98.09|100.51|93.31||93.42|95.7|93.5|94.89|89.62|92.37|88.18
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|78.35|79.32|78.35|80.57|79.28|78.56|76.81|74.95|76.69|77.28|76.63|77.91|77.99|77.55|75.77|74.57|77.18|77.88|75.25|72.74|69.81|69.72|70.56||71.33|70.35|68.1|67.44|67.93|67.42|67.66|65.67|65.44|63.7|60.98|63.99|62.66|63.13|65.12|66.02|64.99|64.9|63.61||63.52|62.26|61.81|63.04|62.24|62.64|61.5|60.61|59.42|59.5||62.72|62.4|62.11|62.97||62.93|62.75|62.57|62.39|63.29|64.41|65.83|66.13|65.13|66.15|66.33|66.1|66.75|66.28|65.74|63.78|61.85|61.64|61.14|61.13||61.26|61.46|59.78|58.3|58.47|58.13|60.49|59.92|57.83|55.28|56.31|56.53|58.15|52.27|52.92|51.99|51.93|52.67|50.4|51.3|43.92|44.86|45.58|46.66|46.73|47.05|47.9|47.58|48.61|49.04|49.02|49.05|50.31|49.9|50.99|48.95|48.57|48.61|48.07|47.4|46.97|46.77|47.34|46.32|45.66|45|46.01|46.45|48.48|49.57|49.99|49.63|48.78|46.91|47.52|48.53|47.63||48.22|48.62|49.04|47.77|47.03|47.85|47.35|46.98|47.39|47.01|44.91|44.08|44.31|44.66|45.09|46.02|46.03|47.28|47.2|45.37|44.02|42.25|42.83|41.49|41.35|43.81|43.27|43|41.85|42.33|43.16|43.92|44.36|43.94|44.26|44.95|44.59|45.22|43.35|43.19|44.2|43.87|44.49|44.31|46.38||45.51|44.85|45.22|44.24|43.04|43.52|42.75|46.01|46.19|46.74|47.48|47.79|48.37|47.86|47.57|46.31|51.33|53.33|55.49|54.02|50.41|49.5|45.99|44.14|43.98|44.12|45.15|43.94||40.3|40.75|39.6|37.97|39.09|35.99|35.85|34.84|37.2|40.82|41.6|40.89|38.15|39.59|39.39|39.7|42.93|44.92|41.9|41.39|39.99|39.99|39.77|39.97|41.96|44.5|42.54|42.89|43.86|43.46||45.61|45.26|42.05|39.78|35.5|36.67|35.74
00188|32525|/equities/centene|SnP500/R1000VALUE|63.57|61.89|62.97|62.8|62.9|61.89|61.59|61.49|61.72|60.52|59.29|58.8|59.14|59.39|58.54|58.76|59.35|59.3|58.28|57.97|58.73|58.61|58.19||59.2|59.97|61.06|60.27|58.24|58.88|60.4|60.48|59.64|59.6|60.3|60.77|58.42|60.1|60.93|61.51|62.75|62.42|62.79||63.99|65.03|66.51|68.14|68.68|68.21|69.75|67.66|61.07|62.09||60.03|58.92|59.03|58.83||58.02|58.68|58.07|58.69|61.15|62.09|61.03|60.38|59.73|60.71|61.31|63.45|65.01|64.57|64.6|63.68|63.84|62.87|61.65|63.17||62.19|63.39|63.92|62.96|63.61|65.96|67.28|67.67|69.05|68.83|69.4|71.12|68.82|67.93|67.88|63.99|64.64|62.38|59.1|58.33|61.16|64.14|66.39|67.42|66.94|65.98|65.56|65.73|66.21|65.86|65.19|65.37|65.3|64.2|64.68|64.62|62.25|62.26|59.98|58.82|58.33|55.86|55.52|55.41|54.3|54.94|54.34|55.99|61.13|60.42|59.9|58.18|58.22|56.44|57.1|57.35|57.16||59.67|60.23|61.98|61.37|61.32|60.48|60.49|59.38|60.79|60.28|62.47|62.4|63.47|63.14|64.12|64.64|64.68|65.05|62.88|63|64.28|63.72|63.98|62.64|63.1|65.25|66.81|66.34|64.23|67.27|67.51|67.74|66.82|65.87|64.86|66.27|66.03|65.6|65.28|63.53|62.84|63.31|65.59|65.83|66.63||66.52|65.41|63.55|62.59|59.75|63.36|61.88|63.77|63.1|64.22|63.95|63.53|64.08|61.98|61.94|60.26|64.41|65.67|67.18|65.11|64.39|65.36|66.27|65.7|66.25|66.9|65.69|64.49||64.84|65.65|65.32|66.91|67.74|68.7|65.84|64.69|66.75|67.54|65.88|64.61|65.5|68.35|65.86|64.97|66.58|66.17|67.17|70.82|70.58|69.24|68.35|66.24|68.42|71.29|72.85|69.02|66.4|65.15||66.42|65.15|60.15|60.12|54.6|56.36|56.12
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|21.94|22.27|22.44|22.57|21.97|21.29|21.32|20.9|20.81|20.66|19.87|19.45|19.57|19.6|19.44|19.75|20.81|20.78|20.67|21.43|21.8|21.53|21.54||21.38|21.25|21.46|21.28|21.03|21.4|21.43|21.15|21.5|21.24|21.09|21.58|20.86|21.95|21.67|21.44|21.69|21.48|21.69||21.46|20.85|20.82|20.7|20.79|20.71|20.88|21.95|21.57|21.34||21.64|21.42|21.3|21.41||21.58|21.5|20.82|21.05|21.87|21.88|21.87|22.24|21.64|21.75|21.8|22.23|22.5|23.14|22.86|22.79|22.93|22.83|23.19|24.07||24.51|24.36|23.98|23.46|23.43|23.75|25.17|25.09|24.25|23.44|24.07|24.1|23.73|22.86|22.67|21.56|21.79|21.47|21.13|21.48|21.3|22.33|22.13|22.23|22.07|21.53|21.34|20.8|20.85|20.92|20.79|20.82|21.61|21.37|21.32|20.65|20.57|20.19|19.93|19.4|19.35|19|19.02|18.99|18.9|18.86|18.91|18.9|18.93|19.29|19.74|19.01|19.54|19.45|19.45|19.53|19.37||19.87|20.15|20.45|20|20.07|19.95|19.76|19.64|20.01|20.22|19.79|19.82|20.25|20.24|20.65|20.54|20.74|20.4|20.61|20.98|20.41|20.27|19.02|19.49|19.32|19.01|19.13|19.43|19.35|19.07|19.74|20.21|20.01|19.4|19.18|19.86|19.29|19.3|19.28|19.21|19.27|18.95|19.33|19.49|19.6||19.46|19.27|18.67|18.62|17.7|18.15|18.33|18.18|18.05|17.79|18.35|18.46|18.39|18.27|18|17.77|18.39|18.63|19.09|18.25|18.05|18.46|18.1|18.05|17.78|18.02|17.5|17.49||16.92|16.76|16.92|17.04|17.49|16.8|17.28|16.9|17.79|18.18|18.59|17.81|15.98|16.39|16.36|16.46|17.03|17.69|17.41|17.32|16.68|16.42|16.19|15.51|15.75|16.53|15.79|15.87|17|16.89||17.81|16.82|15.47|15.3|13.44|14.13|14.12
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|48.35|50.08|48.91|50.88|49.26|50.54|49.33|48.13|49.58|47.12|45.53|46.92|46.01|45.9|45.28|46.66|48.61|46.75|46.87|45.76|43.87|45.06|45.24||44.36|43.16|43.24|43.99|43.97|43.14|43.17|42.8|43.4|42.97|41.38|42.2|40.88|41.98|43.47|43.4|43.46|44.13|44.99||45.56|45.3|45.29|45.74|43.11|43.16|42.77|42.7|40.07|38.53||38.71|37.97|36.95|37.2||36.81|36.77|36.22|37.54|37.64|37.54|37.78|38.35|38.82|39.37|39.11|39.06|38.52|38.27|39.57|38.13|37.85|37.5|37.3|38.77||38.17|38.65|35.82|33.5|32.15|32.45|32.22|32.4|30.89|30.14|30.55|30.11|28.96|27.33|27.34|26.66|27.02|28.07|27.61|26.78|25.71|26.16|26.83|27.58|27.92|27.25|28.06|28.88|29.28|29.66|29.81|29.45|29.52|31.33|31.86|30.95|31.29|31.53|30.57|29.88|30.71|29.86|30.95|30.42|30.69|30.92|31.25|31.61|34.01|34.64|33.35|32.97|33.69|33.37|32.25|32.33|32.02||33.18|33.21|33.97|33.41|32.63|33.21|33.24|33.49|33.43|33.57|32.37|33.1|33.58|34.49|34.38|35.1|34.96|34.88|35.49|34.88|33.13|33.39|32.92|32.38|31.45|31.33|30.81|31.36|30.22|31.36|30.58|30.38|30.23|29.8|29.16|30.36|29.96|30.64|29.64|29.75|28.12|26.9|27.74|29.22|29.76||29.38|28.54|28.14|27.55|27.45|27.54|27.84|29.8|30.15|29.89|29.99|30.23|30.81|29.43|29.4|28.14|30.88|31.93|32.98|32.72|31.75|31.91|30.91|29.59|29.37|29.24|29.97|29.16||27.59|27.7|27.51|27.19|26.39|24.82|24.63|24.59|26.09|27.46|29.03|27.54|26.27|27.31|26.28|26.61|27.5|29.01|28.04|28.37|28|27.85|27.31|26.86|27.55|28.29|26.92|28.12|30.05|29.91||31.01|29.84|28.96|27.5|25.77|25.7|25.85
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|95.61|95.18|96.18|97.22|95.92|94.53|94.52|93.61|91.81|94.03|91.99|92.97|93.12|92.22|90.85|90|90.03|89.78|89.82|90.78|91.24|89.95|88.5||91.3|90.28|90.96|91.87|89.97|88.84|87.31|86.93|86.62|86.43|85.56|88.99|91.52|97.5|99.32|97.8|97.95|98.8|96.44||95.21|97.37|95.71|97.9|96.53|97.36|96.16|95.24|91.5|92.37||93.87|93.04|93.72|94.67||94.66|93.79|94.39|93.48|92.6|92.29|91.44|90.25|91.78|93.17|92.72|95.08|94.28|93.22|92.93|92.53|92.3|93.83|93.97|92.72||93.03|94.42|92.17|92.59|93.77|92.88|93.55|92.92|91.97|90.54|93.33|93.89|93.92|90.62|88.8|88.11|89.22|87.34|88.43|90.08|88.58|100.03|99.59|100.54|99.58|100.77|100.51|100|100.23|105.12|104.82|104.61|105.02|105.45|106.14|106.16|103.59|104|100.87|101.22|102.19|103.7|103.25|102.36|101.8|101.17|102.56|101.95|103.13|103.57|103.49|104.06|100.71|98.66|98.55|99.01|95.72||97.9|97.61|99.67|99.22|98.3|98.73|98.26|97.28|96.55|96.98|96.49|96.53|95.43|94.96|95.28|95.08|95.12|95.68|95.3|96.64|95.79|95.16|95.51|95.46|93.54|93.72|93.56|95.28|87.15|87.7|86.07|85.23|85.2|85.58|85.3|86.28|85.91|84.91|83.79|82.06|82.21|80.87|80.5|80.2|80.21||79.18|79.09|79.06|77.76|76.66|77.32|78.54|77.31|77.04|77.75|77.86|78.64|78.09|78.13|77.73|78.77|82.2|83.09|85.1|83.06|82.3|83.81|82.18|80.66|81.13|80.86|80.16|78.25||77.855|77.9|77.62|75.96|77.84|72.5|72.18|71.79|72.72|74.4|73.8|71.95|70.43|71.13|69.94|70.83|70.9|71.26|74.01|74.04|72.28|70.48|71.58|70.96|72.32|74.23|74.22|70.92|70.99|71.27||73.22|72.82|71.84|72.39|68.15|68.92|66.57
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|66.07|65.7|65.47|66.34|67.65|66.41|65.03|63.75|64.46|65.02|64.77|64.96|63.8|64.1|61.72|63.1|64.44|62.67|62.95|61.91|61.93|61.3|60.95||58.19|55.93|55.7|56.27|55.85|55.74|55.2|53.46|54.54|53.37|51.54|53.74|53.29|56.21|57.08|58.4|58.7|58.61|59.23||58.75|59.33|59.51|61.2|60.25|58.98|59.06|57.41|52.77|52.76||53.04|52.41|52.54|52.94||52.06|52.35|51.64|51.75|51.98|51.78|51.68|51.05|49.84|49.43|50.1|50.55|50.55|50.76|50.99|51.07|50.86|50.02|48.78|49.7||49.75|49.79|48.24|46.61|47.08|47.7|48.9|46.89|46|44.72|46.23|46.42|44.96|41.13|41.45|40.84|42.56|41.26|41.11|40.31|38.15|38.47|39.15|40.35|40.13|38.93|39.13|38.89|39.29|39.03|37.12|37.61|38.47|38.23|37.74|37.78|36.75|36.94|37.67|37.73|36.23|35.78|36.2|34.94|34.36|34.78|34.97|35.24|36.03|35.81|35.73|34.75|35.73|35.24|34.66|35.03|34.66||36.2|35.39|35.97|35.8|35.53|36.28|36.08|35.42|35.55|35.12|34.45|34.55|35.71|34.95|34.62|35.05|34.61|34.84|34.96|33.8|34.04|33.14|34.2|33.95|33.34|33.15|33.58|34.08|33.66|33.84|34.94|35.21|34.86|35.24|33.84|33.44|34.92|35.66|34.55|34.43|34.8|33.88|34.43|33.89|34.21||33.39|33.02|33.74|32.75|31.75|34.08|33.8|35.89|36.42|36.67|36.88|36.67|36.92|36.65|36.56|36.16|38.12|40.18|41.82|42.82|41.68|39.51|37.14|36.51|35.91|36.01|37.09|34.5||32.83|33.22|33.69|32.99|34.21|32.56|33.4|33.15|34.32|35.84|36.51|35.17|34.57|34.9|35.63|36.45|37.72|38.79|37.08|36.84|35.4|35.64|35.87|35.94|36.59|35.79|34.6|34.67|36.21|34.77||36.54|36.49|34.94|36.08|33.6|34.39|32.96
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|1429.36|1478.6|1482.6899|1485.61|1453.24|1462.0601|1416.67|1427.61|1335|1332.28|1351.12|1408.22|1475.5699|1484.95|1442|1410.74|1449.0601|1416.24|1430.54|1473.09|1456.3101|1459.5|1484||1527.7|1543.11|1544.66|1550.49|1504|1506.88|1479.55|1499.99|1523.05|1509.02|1480|1480.54|1466.36|1489.25|1486.3199|1494.1801|1503.6801|1480.62|1429.48||1405.74|1411.8|1395|1401.64|1402.62|1402.4399|1368.14|1343.41|1355.11|1319.12||1386.71|1374.17|1392.21|1401.49||1412.55|1410.99|1426.3|1417.99|1418.5699|1409.6801|1400.62|1346.46|1309.52|1300|1317.23|1313.98|1346|1347.1|1334.62|1308.76|1297|1321.0601|1289.4301|1297.77||1276.6801|1262.8199|1281|1292.5699|1310.46|1296|1268.48|1260.67|1251.4301|1259.27|1303.9301|1243.05|1278.13|1326.17|1310.3199|1277.37|1209.55|1188.54|1201.48|1242.8|1253.54|1310.15|1311.98|1339.08|1300.29|1366.66|1348.47|1335.59|1339.6801|1343.25|1321.37|1325.22|1278.9301|1281.99|1281.75|1278.6801|1256.41|1253.01|1254.8|1238.02|1243.71|1261.61|1263.35|1244.5|1229.28|1248.39|1234.58|1206.52|1215.48|1225.37|1265.87|1277.36|1267.1899|1297.47|1308.49|1321.03|1299.75||1313.73|1328.73|1379.03|1372.22|1310.28|1301.51|1279.63|1277.28|1269.65|1241.75|1253.24|1239.89|1219.37|1236.9301|1216.22|1186.53|1194.9301|1160.92|1147.16|1161|1180.62|1186.8|1170.24|1164.5699|1146.71|1155.16|1148.4|1153.0699|1112.23|1142.9301|1130.26|1121.03|1185.27|1163.1|1163.72|1136.22|1129.51|1133.65|1103.02|1088.92|1118.04|1115.58|1114.4301|1109.1|1125.92||1056.45|1068.36|1052.36|1045.95|1033.15|1048.9|1047.95|1039.16|1070.25|1010.83|1030|1022.88|1031.8|1023.25|991.83|1000.74|1028.96|1039.47|1049.23|1053.46|1041.5601|1049.71|1058.89|1047.88|1003.91|995.09|990|1017||1055.7|1026.71|1029.96|1009.08|998.58|971.75|932.18|902.59|929.85|933.93|925.83|897.51|867.04|870.23|875|874.92|878.55|882.34|868.36|883.07|882.47|867.02|882.26|786.69|808.73|820.27|786.75|770.1|785.33|744.08||771|725.12|704.3|689.99|611.01|630.16|619.36
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|168.13|173.45|172.42|174.2|175.05|171.61|173.48|169.65|173.23|171.67|166|167.5|167.61|167.36|162.58|164.94|170.66|168.75|168.56|164.7|164.78|166.38|164.56||164.16|165.85|164.28|164.53|166.18|162.55|162.73|155.32|150.64|148.04|145.67|147.13|145.1|150.2|152.69|152.53|157.17|155.82|155.36||155.19|155.82|157.12|156.61|154.13|155.4|155.86|156.98|149.85|149.73||153.92|151.93|150.9|151.88||150.83|151.06|150.17|151.75|152.36|153.41|154.16|154.39|150.86|153.74|153.68|153.03|152.4|152.34|155.42|153.99|153.18|152.63|147.83|151.42||152.53|154.75|149.03|148.88|147.37|149.28|150.03|151.36|149.26|146.18|149.03|151.5|146.98|137.69|136.73|132.95|135.28|134.62|129.91|132.75|127.42|123.41|125.99|129.02|127.63|128.22|119.3|116.92|119.26|120.16|118.56|118.57|123.45|120.45|121.28|119.11|117.26|119.1|116.56|115.88|116.12|114.34|116.97|113.85|113.99|113.85|116.04|115.99|117.42|117.03|118.59|117.66|120.88|120.67|119.23|122.22|121.11||125.56|124.01|125.83|124.86|125|126.39|127.76|125.59|125.91|124.42|121.92|123.44|123.93|125.08|125.84|130.14|131.2|130.28|132.01|130.96|129.95|126.56|125.67|124.76|126.45|127.24|130|131.94|131.96|132.39|134.91|135.34|135.78|135.55|134.28|135.95|136.03|132.8|130.74|128.31|128.43|124.34|127.86|127.17|127.29||125.57|125.66|126.62|125.7|123.96|128.56|126.17|129.38|127.38|127.95|129.65|129.7|130.46|129.2|125.69|121.44|130.98|137.69|140.7|140.67|134.53|126.45|121.7|119.56|121.94|123.71|122.97|118.32||117|113.08|104.61|102.03|105.34|99.49|98.85|98.51|101.59|101.83|101.95|98.99|95.25|100.16|99.34|101.59|108.01|112.07|110.41|106.53|104.02|104.08|106.22|112.39|114.64|118.79|111.95|116.5|122.5|119.61||122.27|114.61|112.03|110.76|102.82|105.93|104.17
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|82.26|82.16|83.4|82.9|82.9|81.5|81.15|80.41|80.83|79.96|77.92|78.43|79.22|78.69|78.75|79.39|79.55|81.03|80.52|81.45|83.55|82.76|81.67||82.94|82.72|83.24|82.95|82.33|82.87|82.16|83.01|82.69|83.99|84.43|86.91|87.78|88|87.12|84.92|85.06|84.74|85.16||85.24|84.51|84.48|83.87|84.92|85.4|84.9|85.95|85.82|86.6||87.23|86.71|87.08|87.48||86.86|86.94|86.56|86.54|88.15|87.21|86.67|86.16|86.06|85.85|85.33|86.44|87.09|86.76|86.34|86.59|86.26|87.84|87.77|86.27||85.58|83.65|85.27|85.96|86.2|86|87.21|87.97|87.38|87.5|87.41|86.32|84.83|90.5|90.03|89.77|89|87.9|88.39|87.06|88.24|92.23|91.91|91.91|90.99|92.19|92.24|92.34|93.19|95.1|94.47|95.18|93.27|92.76|91.14|90.93|89.85|90.73|91.17|93.1|93.71|92.85|93.46|92.95|92.59|91.61|91.59|89.64|90.32|92.06|91.96|92.33|92.72|92.87|92.89|94.04|91.9||93.3|94.26|98.16|95.33|95.83|94.91|96.1|95.91|96.1|96.63|96.5|96.54|96.29|96.46|95.79|94.26|94.75|94.83|92.71|94.78|94.96|95.12|95.83|96.05|93.41|96.33|90.06|89.31|88.21|87.17|85.87|86.22|85.14|84.5|84.29|84.87|84.2|84.6|84.48|82.13|82.78|81.73|80.26|79.05|77.86||78.29|77.9|77.3|76.72|76.15|76.74|76.25|77.11|77.55|77.52|77.82|75.37|74.74|73.87|73.08|74.42|75.5|74.93|74.75|73.79|74.27|75.14|75.87|75.3|75.07|74.04|72.92|70.3||71.93|70.97|72.15|72.11|73.09|73.6|72.8|73.45|73.38|73.99|73.35|72.38|71.85|73.43|71.93|71.22|69.99|68.37|69.42|71.48|71.35|70.66|71.41|70.55|72.67|73.55|72.65|72|72.14|68.1||68.39|68.61|67.01|68.86|67.65|66.27|63.8
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|243.82|241.91|241.69|245.49|243.46|239.11|238.22|236.61|235.86|230.62|224.58|220.63|219.51|214.95|209.9|209.34|214.94|212.67|209.15|204.26|205.65|208.02|203.27||206.93|208.46|211.17|210.99|206.05|203.43|205.38|219.43|217.81|216.8|217.05|218.79|212.56|215.76|220.09|223.42|226.19|228.42|220.8||218.9|220.78|223.81|225.22|219.92|220.8|220.5|209.43|203.43|205.72||208.18|204.05|204.05|202.16||198.83|198.98|194.97|197.38|197.08|202.63|202.4|205.51|203.15|209.35|212.65|217|218.67|218.59|217.65|213.39|212.01|207.51|209.14|212.5||207.01|210.02|206.94|204.82|204.74|210.93|214.81|218.3|219.69|220.15|221.11|220.2|211.2|201.47|214.16|210.62|183.88|174.84|166.97|163.4|168.33|178.29|181.88|184.49|179.33|174.56|171.09|171.66|177.9|176.82|174.49|174.58|177.46|176.4|177.87|176.3|170.88|172.22|167.23|167.38|169.41|164.31|164.29|162.45|160.88|160.5|161.74|164.96|167.92|169|168.59|166.5|171.85|169.36|169.74|174.03|173.98||178.61|178.43|181.34|176.15|177.37|181.15|177.08|174.1|177.41|177.68|178.3|178.01|181.25|181.93|182.19|183.4|180.88|184.32|182.38|183|178.19|173.07|174.87|173.5|173|172.69|178.47|181.8|175.75|175.5|181.02|179.12|176.93|178.3|175.86|179.81|180|181.04|182.17|177.37|175.54|173.9|180.08|182.05|189.33||190.49|190.5|187.65|187.55|185.06|185.48|183.97|192.31|190.38|191.4|189.98|191.8|193.02|187.13|190.02|191.56|209|214.5|215.84|209.48|202.39|201.36|201.31|198.1|197.32|200.57|199.46|195.92||189|188.68|188.27|191.78|193.51|190.15|184.46|181.01|189.56|188.99|189.27|184.18|183.43|190.39|184.61|187.09|195.78|195.87|189.59|192.81|188.2|184.28|182.59|177.91|188.7|194.13|195.35|182.6|185.62|177.48||181.83|186.22|177.17|173.49|163.84|168.81|173.07
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|107.79|106.3|106.41|108.93|107.61|104.74|106.25|105.46|107.02|104.26|99.87|101.09|99.98|101.16|97.87|98.77|100.89|98.41|96.98|96.26|94.68|93.8|90.82||92.42|91.37|89.04|87.18|87.66|86.71|87.34|86.12|87.11|87.41|84.09|85.63|84.25|86.78|88.48|87.32|88.28|92.48|93.77||93.7|93.49|91.81|92.47|88.67|87.78|87.68|87.64|83.7|84.5||87.37|86.46|86.23|87.37||85.23|85.71|83.96|84.05|83.04|84.29|82.04|80.93|79.61|80.17|80.97|81.33|81.26|80.18|82.96|81.7|79.93|80|76.35|77.81||78.53|79.56|77.63|77.4|78.35|79.5|79.705|79.84|78.78|82.99|84.52|86.64|85.73|74.25|74.55|72.29|73.69|72.22|70.74|71.65|71.17|73.85|76.81|77.4|76.74|84.29|79.82|77.67|78.58|78.82|78.77|79.15|81.22|79.69|80.64|79.44|79.92|82.03|77.78|76.49|77.97|77.89|79.02|76.87|76.31|74.95|75.88|75.44|78.01|77.44|77.2|75.98|77.67|76.92|77.23|78.84|79.15||81.08|80.59|81.67|80|79.41|80.39|80.46|78.5|79.35|79.52|77.34|77.98|78.21|78.98|78.23|80.11|79.58|81.01|83.12|83.42|81.67|79.45|79.56|77.46|78.4|77.93|79.81|83.44|83.4|82.45|83.23|82.67|80.22|78.15|77.06|76.66|75.81|73.52|72.71|70.09|70.48|67.3|69.14|68.3|68.06||64.87|64.1|64.03|63.75|62|63.74|62.01|63.79|62.8|63.17|63.13|62.06|63.22|61.94|61.03|58.66|65.23|68.81|71.43|68.78|64.63|63.87|60.79|59.64|58.95|60.57|61.4|59.24||57.32|57.45|53.56|52.09|53.17|49.25|50.48|48.54|51.45|53.85|55.73|55.01|53.12|59|60.145|60.95|65.8|70.42|71.81|82.03|78.53|78.4|79.69|80.17|82.48|85.8|82.47|82.94|87.1|82.64||83.58|81.08|79.88|77.41|71.03|72.92|73.57
00198|241|/equities/citigroup|SnP500/R1000VALUE|73.84|73.6|73.33|74.22|75.18|73.31|73.75|70.99|72.22|70.23|69.81|70.38|68.91|69.54|65.88|67.41|68.6|66.74|65.52|65.78|63.48|64.76|64.12||63.63|63.2|63.62|63.12|63.65|62.58|62.41|61.1|59.58|58.43|57.99|60.34|59.4|60.91|60.56|61.33|61.87|63.25|63.69||64.23|69.01|66.86|66.67|66.44|65.37|66.02|65.25|61.7|60.14||61.66|60.86|60.91|61.13||60.57|60.78|59.26|61.23|59.06|60.05|59.75|59.67|58.74|58.93|60.5|58.95|58.36|58.13|58.62|56.58|57.2|55.47|55.07|56.67||57.06|57.06|53.3|51.65|52.14|51.05|50.73|50.4|48.66|48.28|48.93|47.65|47.64|42.71|43.07|42.08|43.53|42.21|41.42|41.66|41.13|41.88|43.26|43.95|43.95|43.01|43.52|42.9|43.19|43.61|43.03|43.68|45.88|44.93|44.72|44.84|44.41|44.91|43.66|43.44|43.11|42.42|43.34|42.02|42.19|41.85|43.29|43.93|44.86|45.53|46.02|44.81|48.15|51|50.95|51.4|51.04||52.52|51.5|51.95|51.2|51.12|52.28|51.72|50.85|51.65|51.06|49.3|49.58|50.29|50.34|51.42|52.93|52.89|53.35|53.76|52.86|52.12|50.89|51.04|50.14|50.39|50.01|50.87|52.52|51.27|51.29|51.67|52.08|51.66|51.73|50.14|50.22|51.46|51.84|50.15|52.2|52.65|49.45|50.88|50.32|51.97||50.55|50.35|51.1|50.29|49.58|52.68|50.81|52.95|52.06|52.92|53.04|53|54.45|52.98|52.25|48.39|55.86|59.5|61.24|58.86|55.65|53.34|50.84|49.45|47.91|49.16|52.26|48.17||44.1|45|45.47|44.43|45.67|41.92|42.06|40.6|42.35|44.07|46.32|44.64|42.95|43.95|45.12|45.52|48.56|50.26|47.21|46.56|43.1|42.46|42.24|41.57|44.01|45.45|40.52|42.86|45.42|46.68||47.41|44.26|41.25|41.12|37.49|39.23|38.51
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|45.38|44.68|43.94|44.94|45.48|44.63|44.62|44.06|45.87|44.3|43.68|44.61|44.46|44.3|43.44|44.2|46.38|44.45|43.24|42.51|40.9|41.83|42.03||40.52|39.97|40.37|40.59|40.48|39.94|39.92|38.79|38.01|37.21|36.44|37.21|35.21|37.05|38.05|38.39|38.92|40.09|40.83||40.63|41.45|40.25|40.3|39.83|39.56|40.17|38.81|36.29|35.52||35.76|35.4|34.88|35.11||35.12|35.36|34.24|34.76|34.21|34.78|35.38|35.29|34.62|35.37|36|35.81|35.59|35.31|35.43|34.59|34.36|33.62|32.66|34.14||34.7|35.06|33.25|32.28|32.81|32.51|33.07|33.04|31.75|30.68|31.68|32.8|32.33|27.71|28.91|26.72|29.01|28.03|27.25|26.71|25.88|26.66|28.36|29.13|28.86|27.55|27.62|26.64|26.61|27.9|27.58|28.02|28.47|27.96|28.56|28.12|27.13|27.48|26.21|25.43|25.28|24.78|25.34|24.43|23.83|23.95|24.51|25.83|27.16|27.49|27.62|26.69|27.99|27.11|26.72|27.13|26.62||27.36|26.76|26.79|26.17|25.87|26.29|26.01|25.36|25.54|25.23|24.19|24.3|24.8|24.76|25.44|25.9|25.69|26.49|26.65|25.88|25.43|24.76|24.87|24.21|24.23|24.81|24.78|25.35|24.18|24.86|25.58|26.05|25.51|25.55|24.67|25.15|25.45|25.45|23.89|24.37|24.18|22.73|23.66|23.5|24.27||23.76|24.23|25.24|23.53|23.16|25.26|24.08|25.8|25.43|25.35|26.15|26.37|27.24|26.65|25.82|24.48|27.25|29.51|30.41|29.25|28.46|26.82|25.12|24.73|24.1|24.66|25.63|23.91||21.28|21.35|21.67|20.67|21.58|19.92|20.15|19.33|20.13|21.08|22.2|21.25|20.54|21.18|21.2|21.42|22.39|23.33|22.29|22.43|20.6|20.25|19.58|19.29|20.3|19.87|17.19|18.58|20.33|21.19||22.11|20.53|19.53|18.79|16.94|17.42|17.3
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|131.5|133.45|136.17|134.97|133.48|135.21|131.78|132.42|131.36|135.47|131.09|132.23|136.72|138.65|133.58|138.86|137|136.81|135.1|132.96|132.09|134.08|136.69||137.68|137.79|136.93|136.09|134.07|131.82|132.54|132.39|133.12|132.51|133.31|136.4|144.47|139.1|131.63|126.75|127.35|132.58|135.36||132|131.99|131.48|133.14|129.65|130.85|128.44|125.77|127.63|128.33||130.1|128.29|130.11|133.02||132.57|131.77|132.72|131.11|132.65|130.74|129.28|127.45|128.43|130.65|132.67|131.82|130.88|131.37|130.53|127.87|127.31|125.59|123.92|122.44||121.41|122.09|120.16|120.48|120.77|118.99|119.68|118.48|118.26|115.38|114.9|114.14|114.65|118.89|119.42|116.87|115.97|114.43|113.27|113.92|114.82|119.47|123.82|122.715|126.65|136.36|136.72|134.84|138.26|138.91|140.91|144.03|145.25|139.43|135.51|133.51|133.34|135.63|134.89|139.2|137.71|136.95|138.32|136.13|133.85|133.15|137.2|134.22|133.99|133.94|135.13|135.92|135.4|132.37|134.88|141.53|138.65||137.14|140.6|147.8|145.23|145.2|144.03|142.24|144.29|142.91|142.8|143.23|141.51|140.49|140.39|138.08|136.35|137.4|136.49|135.73|137.57|141.14|140.79|142.64|142.64|139.85|142.76|141.69|139.29|138.03|142|142.49|145.54|167.15|165.81|167.73|155.83|151.87|150.82|153.67|149.08|152.28|152.68|149.69|150.08|150.38||150.06|149.38|147.91|144.82|142.77|140.89|142.17|142.72|144.84|144.6|146.73|145.37|145.46|143.23|140.74|137.88|141.37|140.22|139.89|139.15|139.93|139.57|143.87|146.65|148.12|141.19|139.21|138.95||137.04|136.73|137.44|137.17|139.89|146.72|146.06|146.51|146.84|154.02|150.98|150.68|147.72|146.58|146.32|142.58|145.01|139.98|141.19|147.48|146.04|141.56|151.69|146.64|150.67|150.41|150.56|145.09|143.76|139.99||139.4|146.82|145.8|147.14|141.33|142.52|139.14
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|184.47|189.59|189.03|188.46|188.99|186.8|189.28|185.64|187.76|184.34|178.17|180|179.02|179.77|181.05|181.24|183.29|187.36|187.77|187.05|189.65|187.76|183.35||185.97|184.14|186.63|187.35|190|191.25|191.65|204.59|204.23|210.02|209.46|209.57|222.18|212.99|211.96|202.35|197.21|196.93|196.51||197.52|195.55|193.74|194.24|193.73|197.84|196.43|197.41|200.01|200.44||201.92|201.04|201.76|202.25||203.8|202.33|201.39|202.45|203.17|202.34|203.44|203.04|202.38|201.73|200.6|200.51|202.88|200.61|199.98|201.23|201.71|203.21|202.96|203.09||200.75|199.54|202.31|203.05|202.47|204.98|209.1|207.67|207.38|207.53|202.59|198.12|194.91|218.08|212.98|212.94|212.25|216.03|207.25|208.73|209.88|214.18|212.73|211.14|209.76|211.35|210.61|212.5|214.99|218.37|218.93|221.17|215.42|214.79|212.86|215.13|211.15|209.11|209.22|211.65|210.17|210.41|211.97|211.51|213.69|212.23|212.38|208.53|208.15|206.85|207.35|209.59|217.46|214|214.97|220|213||212.52|216.72|223.74|220.09|223.5|217.13|220.69|220.29|219.17|223.13|226.33|228.3|227.94|228.17|226.78|224.25|224.7|226.95|222.3|233.36|237.49|236.15|237.16|237.74|231.96|236.51|231.26|231|228.55|229.22|227.04|227.84|227.55|226.73|227.74|228.38|227.91|225.5|230.52|225.74|229.76|229.5|225.57|223.81|221.42||222.16|219.57|219.37|217.58|215.3|214.92|212.03|213.38|216.9|217.64|214.59|212|208.73|208.03|205.12|204.93|207.3|202.07|198.76|197.57|204.25|205.97|206.76|204.21|206.25|204.96|200|197.13||198.59|199.4|204.24|201.72|203.95|209.83|206.21|206.74|205.68|205.81|204.05|201.99|199.79|203.48|199.27|192.71|186.44|183.93|186.94|189.05|190.65|189.92|191.93|190.77|192.43|193.5|196.49|195.64|194.37|185.47||184.21|181.04|181.5|181.38|177.54|179.7|174.66
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|202.859|203.6476|204.1799|206.122|206.1811|202.6914|203.7067|206.743|211.0017|210.8834|204.0814|202.8737|203.7067|206.7233|196.8653|201.8929|197.8511|195.9287|192.6953|192.301|191.2363|188.4268|186.7213||181.7529|180.1164|182.5711|189.245|189.0183|188.6732|190.7828|189.2647|189.2844|184.7793|179.1602|179.8798|176.2521|181.1417|181.7529|181.4276|183.5569|187.1354|189.4717||189.0971|191.3842|195.1401|198.6298|196.116|196.8455|195.9879|190.635|176.5774|176.7548||179.4658|175.4733|176.3211|177.8294||175.9465|175.3155|175.9571|176.7057|178.8541|179.7873|176.6571|176.3363|172.6032|175.2475|177.3959|177.2987|178.2708|178.0764|178.9027|176.6473|176.8126|174.1684|170.1535|169.9007||169.9201|168.355|164.0776|162.8041|161.307|161.1612|163.3874|164.0679|161.3362|156.5241|161.1903|164.0095|157.8851|146.3944|146.2583|146.3069|149.2039|148.0373|146.5208|145.8111|145.3931|155.027|155.6977|159.2947|158.9252|160.0043|158.5753|158.7891|163.3096|162.4347|162.0555|162.8332|165.2636|164.69|166.1385|164.7775|163.6401|162.2888|163.7957|165.5066|162.6485|161.4917|164.2234|162.1333|159.3627|157.8267|161.9486|163.018|164.3401|165.9538|165.458|163.4165|161.4528|158.6628|159.3724|163.329|162.3472||164.8942|167.1009|167.8981|168.9383|170.97|172.0977|176.45|175.26|174.92|175.21|173.86|173.18|172.2|173.81|174.61|171.44|169.57|169.96|168.12|165.34|167.14|163.97|163.17|163.13|163|166.18|163.1|164.88|166|167.5|168.75|168.94|170.31|168.22|167.9|166.62|167.21|168.83|165.56|165.2|164.59|165.53|168.08|165.61|165.8||165.27|168.9|162.54|162.01|162.45|168.69|167.47|173.55|175.09|175.52|176.32|178.36|176.11|174.65|174.72|174.18|188.7|191.1|191.75|192.14|184.51|186.26|178.78|182.32|182.6|180.49|176.53|182.47||178.8|178.18|180.82|179.76|185.8|181.07|180.52|177.96|179.18|184.17|181.53|178.49|173.7|178.51|172.56|173.65|178.21|181.47|184.32|187.75|182.72|178.48|179.39|178.02|184.62|191.62|187.34|184.98|188.07|182.68||190.16|180.97|176.81|182.44|173.74|168.57|166.2
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|58.03|57.87|58.38|58.5|57.54|56.76|57.09|56.53|56.15|55.37|53.91|53.88|54.88|54.82|54.11|55.06|54.57|55.69|54.78|55.98|56.62|55.83|55.45||56.38|56.58|56.93|56.58|56.44|57.45|56.86|57.2|57.42|57.18|56.88|57.25|57.3|58.78|59.52|58.41|58.11|58.7|58.25||58.62|57.82|57.77|56.37|57.13|57.68|57.95|59.73|58.55|59.61||61.01|59.91|59.16|58.82||58.16|57.61|57.6|58|59.23|59.51|59.25|60|59.22|59.38|59.44|59.8|60.2|60.7|59.77|60.95|61.79|61.51|61.54|61.98||62.7|62.31|61.44|61.25|60.58|61.5|63.83|66.06|65.07|64.83|67.01|67.11|66.14|64.18|64.44|64.56|65.3|64.35|63.33|63.5|63.97|65.68|66.15|65.85|65.75|65.18|65.01|64.75|65.28|64.77|64.79|64.76|65.08|64.34|63.87|63.01|62.89|61.58|61.66|61.68|61.41|61.11|61.4|61.34|59.58|59.57|60.69|59.99|61.1|61.34|61.94|61.11|61.42|60.91|60.8|61.69|60.5||61.66|61.91|61.76|60.22|60.49|60.05|59.72|59.4|60.21|60.84|60.39|60.36|60.68|60.92|61|60.88|60.96|61.4|61.01|63.04|62.88|61.75|62.35|63.09|62.97|64.18|63.93|63.97|63.53|62.99|63.53|64.05|64.08|62.14|61.4|61.76|60.33|59.74|60.1|59.38|59.47|58.99|59.4|59.49|60.03||60.3|59.96|58.42|57.55|56.52|56.77|57.4|57.82|58.77|57.93|59.03|59.12|59.13|58.47|58.3|58.11|59.9|60.29|60.98|59.44|58.79|60.14|59.5|59.01|58.58|57.93|55.97|55.68||55.59|54.74|55.44|55.31|56.09|53.68|54.37|54.63|55.55|55.48|55.29|54.54|54.66|57.16|56.74|55.95|57.09|57.26|59.21|58|59.4|59.24|59.99|58.41|59.19|63.17|61.88|60.7|62.27|61.16||62.33|60.64|57.34|58.85|54.55|56.86|55.71
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|76.07|75.8|75.86|75.68|75.51|75.27|75.8|74.94|76.45|76.06|74.44|74.61|75.42|75.6|75.2|76.69|76.64|77.49|77.27|77.2|78.72|78.44|78.19||78.43|78.41|79.11|78.7|79.7|79.87|78.93|78.88|78.85|78.52|78|79.15|78.03|78.75|78.61|78.19|79.28|80.2|80.85||81.88|81.94|82.49|82.26|82.14|82.35|81.8|82.25|84.52|84.33||85.51|84.73|85.03|85.41||85.04|84.43|84.4|85.31|85.93|85.66|85.04|84.75|84.19|84.68|84.59|84.75|85.17|85.39|85.03|85.19|85.74|86.26|85.64|84.9||84.75|84.71|84.54|85.16|85.38|84.61|85.35|85.93|85.36|84.73|84.93|83.35|81.78|83.03|83.01|83.86|83.11|80.16|78.89|76.67|76.86|78.85|78.69|79.34|79.29|80.2|79.83|79.21|80.31|79.71|79.86|80.26|80.63|79.77|78.74|78.13|77.54|78.42|77.4|77.06|77.15|76.22|76.61|75.95|75.76|75.14|76.07|75.19|75.83|76.71|76.91|76.94|77.15|76.75|76.41|77.57|75.64||77.21|77.67|79.47|78.09|79.26|79.37|79.06|78.65|78.59|79.13|78.69|78.25|77.95|77.65|77.21|77.05|76.98|77.24|75.96|76.65|76.24|75.86|76.18|76.77|76.57|77.2|76.87|76.2|75.71|74.65|74.32|74.23|74.14|74.04|74.2|75.2|74.98|74.69|74.85|73.46|73.68|73.32|74.49|73.97|73.45||73.28|73.03|73.26|72.43|71.52|72.64|72.03|72.92|73.1|73.36|73.61|73.81|73.53|72.89|72.79|73.1|74.36|73.28|73.51|72.4|70.75|71.65|72.44|72.73|72.33|72.09|70.59|69.43||70.75|70.26|70.47|69.25|70.22|68.95|67.06|68.3|68.73|69.38|69.37|68.8|67.84|69.52|69.48|68.53|70.27|70.16|71.11|71.03|71.4|71.23|71.21|70.61|72.16|73.42|72.84|72.65|73.11|69.49||69.91|70.22|69.04|70.5|67.62|68.17|65.55
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|70.63|69.08|68.45|70.18|71.1|70.5|70.66|69.53|72.17|69.88|68.37|69.88|69.95|70.34|68.1|69.58|72.07|69.59|68.14|66.71|64.26|64.83|65.91||62.31|61.49|63.04|62.86|63.2|62.64|63.42|61.08|60.04|58.17|57.2|58.95|56.8|60.12|61.36|62.16|62.06|63.12|63.9||63.78|65.88|63.68|63.54|62.57|61.38|62.34|61.44|56.8|55.5||55.86|55.74|55.22|56.2||55.9|56.06|54.15|53.94|52.63|52.77|53.01|52.95|51.82|52.69|53.06|52.42|52.63|53.2|54.17|52.77|52.02|51.16|49.2|51.49||53.3|54.59|51.95|50.44|50.93|50.85|52.01|52.24|50.48|48.24|50.16|53.05|53.93|44.95|46.47|43.64|48.81|47.21|45.51|43.95|42.17|43.37|45.34|46.39|45.12|42.41|43.21|41.22|41.69|41.77|40.59|41.04|42.8|42.34|43.1|43.1|41.3|41.83|39.33|38.08|38.25|37.73|38.55|37.3|36.48|36.44|37.15|38.66|40.65|40.77|41.18|40.59|41|39.62|39.2|39.7|39.94||41.47|40.44|40.18|39.89|39.53|40.19|40.09|39.27|40.41|40.24|38.37|38.83|39.68|39.52|40.76|41.82|41.24|42.02|42.15|41.04|40.02|38.13|38.37|37.88|38.05|38.52|38.25|38.82|36.65|36.84|37.42|37.37|36.66|37.24|34.93|35.54|36.76|36.89|34.93|36|35.77|33.4|34.76|34.75|35.81||35.27|35.94|38.1|37.01|35.37|38.68|37.45|39.83|39.56|39.44|40.06|39.95|41.47|40.18|39.14|37.7|41.8|45.71|46.77|45.52|42.9|40.04|37.74|37.58|36.35|37.58|39.43|36.69||32.65|33.02|33.25|32.14|33.65|30.04|31.56|29.23|30.46|32.18|33.89|32.37|31.33|31.57|32.15|32.83|34.86|37.48|35.2|34.51|32.13|31.6|30.45|29.43|29.62|30|26.05|28.12|30.89|32.78||34.75|33.02|30.68|28.99|27.34|27.79|27.17
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|37.12|37.05|37.32|37.33|37.08|36.5|36.81|36.04|36.53|35.5|34.67|34.79|34.31|34.15|33.93|34.57|35.24|34.97|34.48|34.1|34.7|33.97|33.9||34.55|34.43|35.32|34.78|34.8|34.62|34.59|34.62|34.67|34.2|34.6|34.7|35.77|35.49|34.96|34.38|34.06|33.76|33.63||33.86|34.05|33.38|32.91|33.1|34.07|33.78|35.73|35.56|35.99||36.26|36.13|36.42|36.62||36.38|36.41|35.99|35.97|36.12|36.17|35.58|35.67|35.63|35.35|35.37|35.71|35.7|35.37|35.49|35.38|35.17|36.29|36.56|35.94||35.76|35.36|35.7|35.86|36.19|35.48|35.74|36.54|36.03|35.41|35.51|34.98|34.38|36.07|36.16|36.29|36.25|35.6|35.09|35.5|35.86|36.96|37.55|38|37.65|37.09|37.12|37.47|37.91|37.79|37.69|37.94|38.01|37.32|37.25|37.38|36.85|37.1|36.88|35.87|35.71|35.48|35.46|35.12|34.63|33.86|35.15|35.04|34.55|34.8|34.79|34.57|34.59|34.47|34.7|35.81|35.15||37.13|37.41|38.25|37.83|38.36|38.16|38.77|38.73|38.74|38.26|37.82|37.97|37.94|38.18|38.05|37.78|37.7|37.84|37.25|37.74|37.84|37.47|37.58|38.06|37.56|37.45|37.37|37.63|37.29|36.97|36.61|36.82|36.51|36.34|36.2|36.58|36.6|36.6|36.77|35.64|36.31|35.6|35.7|35.88|35.54||35.41|35.67|35.17|33.7|32.64|33.69|33.79|34.22|34.4|33.55|34.24|34.3|34.25|33.33|32.41|31.82|33.2|33.57|33.93|33.42|33.31|33.65|34.47|34.72|34.79|33.91|33.73|32.95||32.68|32.25|32.73|33.04|34.01|34.17|33.83|34.05|34.11|33.41|33.52|33.17|33.41|33.39|33.42|33.28|33.44|34.21|34.61|34.6|34.18|33.98|34.3|33.83|33.88|33.58|33.47|32.87|33.34|31.96||32.46|31.31|30.45|31.3|31.21|29.93|29.76
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|53.38|56.83|56.58|58.16|59.19|59.83|59.42|57.9|58.78|58.34|55.62|53.66|52.28|52.61|52.01|53.03|54.67|52.1|50.88|48.42|47.69|49.36|48.85||47.16|46.44|47.25|46.88|46.78|44.42|44.01|43.21|40.97|40.71|40.03|41.11|40.65|41.68|42.58|42.69|43.19|45.36|46||45.12|47.87|47.03|47.42|45.36|44.7|44.7|43.51|41.84|39.57||39.99|40.01|39.07|39.3||39.49|40.08|39.03|40.24|40.98|41.97|42.32|42.8|42.32|43.48|44|42.7|42.68|42.82|44.27|41.2|39.97|39.27|39.56|42.78||43.63|44.41|42.71|39.65|39.47|39.18|38.85|38.08|35.36|34.01|35.28|35.53|33.38|29.19|30.12|30.38|29.31|30.23|28.62|29.16|28.79|30.26|30.32|32.54|31.91|30.64|32.58|32.7|33.77|35.4|34.53|34.88|35.59|35.13|35.53|34.33|33.3|34.28|33.07|32.43|32.84|32.46|33.71|33.7|33.6|32.92|34.3|34.36|35.87|36.09|35.08|33.8|33.52|33.11|32.92|34.46|34.06||35.86|35.99|36.38|37.16|37.89|38.38|38.15|37.56|38.85|38.87|38.16|38.77|39.65|40.33|40.7|40.82|40.63|41.66|39.71|39.64|38.3|38.05|38.02|37.64|36.71|37.39|37.64|39.94|38.96|39.77|40.28|40.46|40.89|41.66|39.33|39.96|41.59|41.62|41.31|39.66|39.69|38.35|41.04|40.64|41.63||41.78|40.74|42.02|41.3|40.35|42.06|40.99|43.81|43.56|43.7|44.45|44.02|45.11|43.35|43.73|42.12|45.91|48.63|50.31|48.59|44.71|45.12|44.2|43.39|42.18|43.01|44.67|43.67||43.28|43.72|44.15|42.67|43.6|40.87|39.93|39.89|41.58|42.27|43.08|42.42|40.49|40.92|40.36|39.14|42.1|42.21|38.48|37.15|36.09|36.18|34.98|33.19|34.57|35.26|31.07|32.2|34.08|34.3||34.73|35.68|33.27|32.8|32.91|33.86|29.62
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|72.22|71.79|72.08|71.82|70.94|69.82|70.37|69.69|69.5|68.3|66.96|67.43|67.08|67.04|65.65|67.15|66.65|67.67|67.97|68.18|70.02|70.16|70.05||71.06|71.82|72.31|71.35|71.28|71.5|70.59|70.51|70.26|70.75|70.78|70.21|71.54|70.28|70.64|68.83|69.15|69.94|69.48||69.6|68.46|69.61|67.92|68.73|69.93|69.91|71.36|69.87|70.66||72.27|71.02|70.76|71.26||70.44|70.07|69.65|69.95|71.15|71.62|71.75|73|72.41|73.16|73.35|74.24|74.56|74.84|75.31|75.91|77.03|76.91|76.25|77.77||78.66|78.38|77.57|77.39|77.1|77.69|79.25|82.71|81.63|80.51|81.72|82.08|79.28|77.8|79.73|79.56|81.32|79.78|78.49|79.77|80.16|83.05|82.74|81.6|81.44|80.33|80.6|80.79|81.7|81.74|82.24|82.32|82.89|82.55|82.27|80.83|80.76|79.93|79.77|79.04|77.8|76.98|76.32|75.77|73.93|73.32|73.7|72.84|73.88|75.93|75.68|74.47|74.22|72.74|72.77|72.91|72.8||73.04|72.4|72.23|69.65|71.34|70.92|71.07|70.78|73.01|74.32|72.2|72.4|73.44|73.35|74.41|73.53|73.77|74.26|73.26|75.38|75.11|73.92|73.66|75.9|75.91|76.83|76.94|76.7|76.36|74.76|75.58|76.25|75.76|74.28|73.26|74.07|71.84|71.51|72.17|72.16|72.48|71.71|72.43|72.5|73.1||73.81|73.1|71.93|72.7|71.28|70.62|71.53|70.94|71.42|71.44|74.87|75.29|76.37|75.6|75.38|74.67|76.95|76.7|77.71|75.33|74.83|75.67|74.82|75.07|75.06|73.15|71.25|71.19||70.18|69.92|70.74|70.88|73.11|70.36|71.64|71.46|71.59|72.64|74.18|74.07|74.38|77.54|77.06|77.25|78.8|81.28|83.1|82.67|82.64|81.78|84.12|83.49|85.47|89.56|88.41|86.97|89.3|84.84||87.94|83.83|79.92|81.05|77.9|78.93|77.61
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|231.07|233.01|230.63|229.86|229.39|228.61|227.06|227.1|220.63|217.01|211.15|216.06|218.15|217.75|214.14|217.93|223.93|222.38|222.49|223.21|226.18|228.46|232||241.27|236.39|240.34|233.8|228.63|227.93|223.51|216.3|217.73|215.06|210.93|216.85|213.32|219.85|222.17|226.91|228.69|227.51|222.91||219.99|223.9|224.57|228.09|226.88|230.21|228.87|223.72|216.89|216.74||219.05|218.21|217.44|218.64||215.81|215.48|212.95|214.46|218.68|217.8|214.81|212.25|207|205.29|207.29|209.38|213.01|212.04|213.79|209.78|204.99|205.74|205.84|204.81||204.7|207.8|201.58|200.57|204.21|203.75|205.05|206.1|202.01|194.9|194.53|200.56|200.75|185.78|183.48|180.85|184.84|176.39|165.23|165.85|165.01|172.16|174.97|179.46|178.4|179.64|180.33|180.64|181.48|181.55|183.11|187.53|187.01|186.65|185.15|181.48|180.58|183.6|185.6|184.61|189.51|187.52|185.45|181.82|181.87|186.57|188.5|185.06|187.81|192.21|193.2|196.59|195.31|188.81|188.73|189.93|187.76||191.52|190.58|188.01|185.94|184.48|185.37|182.65|181.36|180.18|181.49|179.29|178.34|180|178.18|173.69|176.03|176.62|175.5|172.87|171.45|172.27|171.09|173.43|171.69|173.29|178.2|180.83|181.61|179.52|178.89|179.85|179|179.49|180.77|177.6|180.61|181.24|182.63|179.18|179.69|184.93|182.39|183.48|182.46|186.49||185.8|185.88|174.95|174.17|168.99|173.33|171.66|180.46|179.71|181.41|184.25|178.71|177.46|173.69|170.28|168.67|180.3|183.4|185.93|181.42|175.73|174.82|173.23|173.25|172.7|175.44|179.38|176.41||172.31|171|172.47|168.9|168.51|158.49|157.96|155.32|160.52|163.3|166.06|164.77|165.48|163.01|163.75|161.57|164.69|169.42|167.43|163.15|158.83|153.05|155.22|153.02|156.62|162.7|162.15|162.36|167.83|157.63||166.24|157.77|149.59|142.26|132.17|131.22|136.88
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|378.78|375.72|382.19|387.03|376.39|379.62|382.95|382.38|385.48|388.17|371.56|381.11|387.92|390.85|386.13|392.13|392.57|391.44|390.67|388.51|388.75|384.65|386.46||385.4|385|378.99|380.73|384.92|386.97|384.11|375.44|375.12|365.11|364.04|364.7|360.71|377.42|383.65|380|376.89|384.76|387.42||376.89|375.15|381.76|358.01|359.65|363.23|365.06|366.31|361.47|357.26||363.32|356.45|357.27|359.96||358.37|356|352.69|348.56|349.63|351.52|343.94|342.45|342.85|339.16|347.8|342.58|345.74|342.06|345.71|337.98|334.61|334.04|335.22|340.71||329.01|325.46|329.89|331.37|332.23|329.59|332.45|340.7|341.35|336.99|343.3|346.39|351.74|333.91|332|331.42|323.96|320.52|319.05|324.14|333.57|346.35|348.17|356.45|353.18|348.79|347.46|348.42|353.7|353.42|353.87|356.24|360.63|357.85|354.75|350.87|342.02|342.82|335.43|338.77|337.12|333.59|334.12|333.24|329.03|333.63|339.25|341.86|346.43|347.78|342.31|336.06|334.55|326.83|324.52|319.2|318.2||323.49|306.81|317.21|309.4|314.38|315.89|312.43|305.45|305.03|301.91|301.6|299.26|305.5|307.24|305|303.82|304.9|305.32|300.31|306.83|303.92|300.38|299.15|296.91|295.36|282.93|282.7|286.92|281.51|286.38|283.58|284.68|289.76|291.57|289.31|291.37|288.93|296.84|287.9|285.64|289.4|289.73|280.08|282.26|285.2||290.07|287.51|283.64|270.93|272.98|276.61|281.39|299.98|296.47|299.12|301.9|302.53|300.1|290.35|288.4|278.55|298.63|303.23|320.3|318.54|313.86|319.22|316.35|315.18|316.98|316.63|308.54|297.9||287.42|287.8|296.31|298.36|302.17|296.52|296.54|296.42|303.52|307.82|304.52|303.9|294.96|290.88|287.09|280.31|286.7|291.82|291.1|293.65|293.21|290.27|294.1|288.53|304.7|306.28|296.95|298.7|300.49|299.03||296.57|297.43|292.64|296.68|279.68|283.83|273.05
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|41.4|41.31|40.99|41.59|40.75|40|38.97|38.42|37.61|37.46|36.96|38.59|38.74|39.47|38.24|37.69|38.63|37.65|37.95|38.06|37.56|37.89|38.6||36.88|36.76|36.94|36.33|37.68|37.42|37.28|36.34|36.33|35.9|35.87|36.44|35.23|37.17|38.46|37.6|37.94|38.45|38.53||37.8|38.03|37.17|37.46|37.54|36.95|36.98|36.9|35.67|34.92||36|35.97|35.64|36.19||36.27|36.35|36.07|35.95|36.24|36.59|36.24|37.02|36.81|35.64|37.17|37.66|37.93|37.58|37.95|37.12|37.8|37.38|37.42|37.09||37.3|37.5|36.63|36.3|36.33|36.09|36.48|36.98|35.83|34.91|35.98|36.02|35.68|34.71|34.49|33.56|33.67|32.47|31.97|32.1|31.73|32.85|34.25|35.56|35.47|35|34.84|34.6|35.18|34.96|34.5|34.87|34.63|34.78|35.23|35.06|33.62|33.53|32.81|32.53|32.41|31.97|32.03|31.2|30.69|30.59|31.61|31.42|32.44|32.82|32.64|32.82|32.74|31.94|31.88|33.07|31.76||32.05|31.9|33.7|32.85|32.46|32.66|32.13|32.78|32.89|33.37|32.47|31.87|32.23|32.11|32.33|32.32|32.52|32.73|32.3|32.15|31.85|31.84|31.88|31.19|30.9|31|31.12|31.61|30.24|30.63|29.29|29.8|29.6|29.31|29.04|29.04|28.76|28.06|27.36|26.72|26.67|26.51|26.48|26.49|26.82||26|25.66|25.9|25.68|25.41|25.81|25.81|26.88|26.54|26.7|27.35|27.25|27.66|27.12|26.93|26.15|27.85|27.63|27.27|26.68|24.75|25.15|23.88|22.74|22.79|23.05|23.33|22.48||21.38|21.32|21.58|20.84|20.97|19.65|19.94|19.63|20.41|21.3|21.62|20.95|20.71|20.67|20.39|20.66|22.01|22.48|22.14|21.63|20.78|20.03|19.98|19.44|20.44|20.72|19.84|19.99|20.7|20.41||21.18|20.57|19.68|19.71|17.91|18.7|19.11
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|17.473|18.0981|18.4106|18.518|18.3618|18.8501|18.7427|18.0981|18.6255|18.5278|18.2153|18.2446|18.3325|18.4204|18.0785|18.4692|18.7524|17.639|17.9125|18.1274|17.639|18.1469|17.8832||17.8051|17.0042|17.3948|17.0823|17.3948|17.1507|18.4301|18.4985|17.8441|18.1762|17.9027|17.9516|18.6059|17.9613|18.2543|18.1078|17.932|17.893|18.1762||18.6255|18.8501|18.479|18.1469|17.6195|16.8674|17.0139|16.6721|16.3693|16.2131||15.9005|16.0861|15.7052|16.0959||16.5451|16.7698|16.3986|16.467|16.5744|16.8284|16.6233|16.9163|16.8479|16.6037|17.2386|16.3791|16.0373|16.1447|16.0568|15.5489|16.6526|16.9749|17.1116|17.3558||17.3558|17.6097|17.219|16.6721|16.7795|16.3498|16.7795|16.6526|17.2093|16.5158|16.8772|16.7893|16.2619|16.0568|16.0665|15.6368|16.4084|17.0139|17.3753|17.9613|17.7465|18.645|18.8892|19.2213|19.6998|18.7329|18.8208|18.6352|18.6548|19.0162|18.7427|18.8501|19.1138|18.4887|18.059|17.8344|17.1995|17.3265|16.6135|16.4572|16.9553|17.2288|17.6488|17.6976|18.3032|18.2153|18.9576|18.9966|18.938|18.9576|18.8501|18.2446|18.1762|17.8148|17.7758|18.1469|17.4632||17.9027|17.7172|17.7465|18.1567|18.5278|18.5083|18.6255|18.2446|18.8403|19.0552|19.065|18.9185|19.6315|19.4264|19.6901|19.5729|18.899|19.3482|19.2701|20.1003|20.11|19.3678|19.1627|19.1724|18.6743|18.2641|17.7172|18.0492|17.8441|17.5511|18.5962|18.7427|18.0492|18.0981|17.4242|17.5218|17.2972|17.4339|17.0335|16.6819|17.1897|16.633|17.1409|17.6586|17.5023||17.3265|16.6037|16.7795|16.6623|16.1838|16.7698|17.5023|17.7465|17.6488|18.2543|18.3325|18.4497|18.8599|18.9478|19.6022|19.6705|19.7682|21.93|22.37|20.42|19.98|20.35|20.21|19.83|19.84|19.32|20.33|19.47||18.9|18.63|18.91|18.21|18.47|18.25|18.65|18.77|19|19.35|20.51|19.98|19.6|20.39|20.26|20.22|21.62|20.77|20.54|21.09|20.44|20.04|20.72|21.03|21.42|20.96|19.31|19.99|19.54|18.98||18.88|19.19|18.38|18.28|17.35|16.7|16.64
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|8.52|9.16|9.02|9.37|8.97|8.85|8.75|8.53|7.81|7.82|7.82|8.15|7.95|8.07|7.67|7.8|8.22|7.92|8.07|7.69|7.14|7.26|7.18||6.78|6.95|6.57|6.74|7.94|7.64|6.89|6.76|6.67|6.56|6.37|6.75|6.87|6.78|6.86|6.33|6.89|6.89|6.9||6.9|7.17|7.15|6.92|6.81|6.81|7|6.96|6.89|6.76||7.02|6.99|6.86|7.05||7.18|7.41|7.25|6.79|6.99|6.86|6.82|6.88|6.66|6.91|7.13|7.17|7.15|7.45|7.75|7.53|7.39|6.97|7.19|6.89||7.26|7.55|6.86|6.05|6.25|5.3|5.11|5.32|4.79|4.43|4.63|4.28|4.45|4.08|3.34|3.02|3.14|3.05|2.9|2.98|2.95|3.08|3.16|3.39|3.36|3.26|3.24|3.21|3.26|3.29|3.34|3.28|3.39|3.55|3.74|3.33|3.04|3|2.91|2.85|2.7|2.65|2.75|2.7|2.77|2.92|3.09|3.02|3.05|3.22|3.25|3.18|3.39|3.51|3.66|3.7|3.79||3.87|3.64|3.52|3.59|3.58|3.71|3.54|3.85|3.92|3.99|3.79|3.8|3.87|3.94|3.98|4.19|4.11|4.17|4.2|4.24|4|3.95|3.95|3.83|3.68|3.71|3.82|3.87|4.07|4.01|4.01|4.17|4.12|4.12|4.01|4.2|4.3|4.4|4.2|4.27|4.22|4.1|4.28|4.27|4.45||4.45|4.32|4.47|4.74|4.18|4.36|4.33|4.65|4.62|4.72|4.7|4.84|5.04|4.77|4.87|4.58|5.16|5.64|6.21|5.08|4.84|4.75|4.19|4.39|3.63|4.19|4.51|4.28||3.75|3.33|3.28|3.25|3.42|3.29|3.36|3.66|4.33|4.78|5.2|4.93|4.89|5.23|5.33|5.18|5.45|5.46|5.81|5.44|6.27|5.93|5.59|5.67|5.68|5.75|5.72|5.78|6.29|5.79||6.02|5.88|5.56|5|4.6|4.46|4.46
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|165.19|164.96|165.05|161.54|158.68|155.74|151.94|151.04|146.77|150.15|149.13|148.52|153.16|153.73|155.75|159.61|161.2|161.64|165.32|165.8|164.9|163.13|161.96||164.46|162|163.08|163.99|160.9|162.26|163.13|163.16|165.61|164.27|159.26|158.13|159.88|163.45|160.89|158.92|159.34|159.06|159.39||157.25|154.76|152.69|150.46|153.06|154.06|152.45|151.43|155.61|155||159.19|156.39|155.81|156.25||154|152.46|153.49|153.26|153.81|155.75|154.12|155.41|155.19|157.68|157.22|158.39|161.33|162.45|163.5|167.44|166.84|170.8|167.57|167.17||164.96|164.25|166.36|166.97|168.09|170.65|166.34|165.42|168.01|166.95|164.64|160.42|161.78|164.07|162.92|162.13|160.35|159.48|156.2|157.71|156.85|160.61|159.92|158.47|156.25|163.79|164.46|164.32|166.9|168.14|165.03|166.8|168.23|167.36|165.78|164.92|165.09|168.66|168.62|168.01|166.5|164.18|163.59|161.71|157.4|155.62|159.98|157.58|159.68|162.65|166.17|163.46|160.16|158.59|158.76|161.29|158.5||160.59|161.71|166.28|162.1|163.25|163.79|163.42|160.97|160.69|161.01|163.17|162.88|162.64|166|166.06|164.63|164.36|165.2|161.79|166.18|168.19|163.87|164.52|165.88|164.1|166.7|170.21|173.87|171.78|168.44|166.7|166.76|168.06|167.53|170.16|168.96|165.74|168|169.35|166.91|171.5|171.65|171.41|171.51|174.3||170.72|171.89|167.35|162.3|161.33|164.72|162.1|165.53|166.34|170.45|165.25|169.45|169.59|167.57|164.37|160.72|174.09|174.34|172.83|168.6|167.65|174.56|174.55|173.77|172.16|168.79|163.06|159.59||156.2|150.83|152.36|152.56|156.4|150.14|152.04|153.19|154.22|159.79|157.7|154.69|154.99|158.68|157.73|156.41|159.43|155.44|161.26|163.8|161.61|160.55|163.17|159.67|162.42|167.05|161.8|162.46|165.78|157.05||164.14|157.36|146.54|148.75|145.62|146.37|137.59
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|268.26|269.64|266.92|275.99|273.92|269.8|273.13|266.67|268.81|265.86|258.61|261.67|257.68|262.98|253.2|255.53|259.12|250.9|249.27|246.76|241.67|241.81|244.48||243.97|243.21|245.11|244.98|238.61|229.63|232.08|235.54|233.9|232.97|234.42|242.2|239.1|246.82|246.54|247|248.03|236.53|238.36||237.24|241.33|240.87|242.03|236.68|234.31|239.21|233.59|221.63|221.37||227.1|224.99|222.69|224.14||226.53|224.22|223.54|224.72|224.31|223.43|222.82|224.04|216.41|218.66|219.55|224.19|221.04|219.09|219.93|220.34|227.18|230.36|231.17|229.03||230.39|234.66|235.22|230.65|233.14|233.46|231.08|231.86|236.55|233.14|234.9|233.86|228.97|229.05|229.57|222.8|232.03|227.68|219.89|217.44|213.59|219.78|220.68|226.28|223.59|222.25|222.27|221.15|222.8|222.45|221.77|220.45|221.75|223.32|221.01|221.52|216.33|217.85|210.34|207.04|211.16|212.9|212.79|208.63|205.42|203.01|204.28|203.87|211.9|210.44|209.6|210.13|210.58|207.91|207.16|212.07|204.06||204.36|204.56|212.84|211.06|207.25|208.72|207.67|209.15|210.06|211.12|209.03|209|211.17|209.91|210.46|213.51|210.23|213.2|212.04|210.17|199.27|196.22|198.34|193.01|195.31|193.26|194.48|198.88|195.02|190.96|188.24|189.94|190.26|186.18|180.3|183.11|183.73|181.72|178.31|174.38|173.8|172.17|174.04|175.57|178.16||173.45|170.95|173.26|173.07|168.75|169.71|166.61|172.43|171.99|174.29|171.23|171.42|171.35|169.14|167.08|166.37|176.21|181.75|183.9|180.01|174.81|174.96|171.47|169.83|169.6|169.79|171.63|167.11||155.04|157.55|161.84|157.79|162.03|155.64|155.51|147.68|153.61|161.81|161.29|155.72|153.65|153.83|153.96|157.43|163.5|165.2|161.08|151.44|147.77|145.43|144.93|142.38|146.1|149.18|145.04|145.46|148.14|146.45||150.7|149.56|145.84|142.12|132.27|132.76|130.39
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|74.48|74.01|75.07|74.97|73.92|72.35|72.7|71.23|71.73|70.63|69.17|69.03|68.94|69.28|68.13|69.33|70.4|69.64|70.48|70.42|71.52|72.71|70.53||74.21|73.6|73.83|73.49|72.98|72.18|73|73.24|71.83|71.46|71.65|72.61|72.42|74.23|73.21|74.12|74.08|75.25|75.4||76.26|75.05|74.92|76.26|76.07|74.86|73.99|72.56|70.46|69.99||68.3|67.75|67.9|68.08||67.97|68.01|67.22|68.71|69.55|69.59|69.32|69.89|69.72|71.58|72.21|73.53|73.86|73.63|74.5|72.52|69.63|67.54|67.79|67.87||67.63|68.43|66.78|66.39|66.06|66.35|67.14|73.47|71|69.39|69.51|70.23|67.53|64.95|61.41|60.37|59.45|58.08|56.09|55.93|56.57|58.15|59.56|60.25|59.48|59.23|59.43|58.78|59.59|59.32|58.51|59.12|59.72|59.4|60.47|59.42|58.23|58.95|57.83|57.84|58.4|57.54|57.94|57.32|56.71|57.4|58.14|58.87|59.57|58.41|57.48|57|57.97|57.4|58|59.53|59.53||60.24|60.45|60.91|60.28|62.12|63.21|63.39|62.7|63.47|63.87|63.94|63.72|65.28|65.18|64.9|65.67|64.7|64.99|65.26|65.71|64.96|64.12|64.4|64.98|63.86|62.94|64|64.22|63.27|62.57|63.34|63.79|63.78|64.52|63.91|65.36|64.99|64.58|63.7|62.62|62.65|61.28|63.14|63.92|64.93||64.7|64.56|64.97|64.42|63.45|64.02|63.18|64.43|64.3|64.49|64.49|65|65.58|63.32|64.15|63.16|67.51|69.37|70.62|68.35|66.53|66.85|66.84|65.64|65.57|66.56|65.97|64.64||63.33|63.34|63.22|63.61|63.73|63.19|62.31|61.15|63.35|63.84|63.12|61.45|60.41|61.21|59.95|59.7|61.55|62.61|63.24|63.5|62.31|61.28|60.35|60.25|62.34|63.36|62.56|60.56|61.56|58.96||60.47|59.41|56.87|56.22|55.72|55.41|58.34
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|191.42|189.81|191.37|192.35|190.29|194.31|188.74|191.76|188.25|193.54|190.05|194.72|198.63|200.03|194.71|194.35|197.66|198.42|199.88|204.97|210.43|212.65|214.75||217.96|213.32|210.51|210.07|208.88|208.82|208.77|211.16|217.25|214.28|210.82|202.6|196.96|207.4|211.09|211|206.62|210.12|209.29||209.85|209.81|212.59|213.35|216.39|215.83|212.48|209.5|202.78|197.87||196.9|195.61|197.54|197.44||196.33|195.51|197.6|200.47|200.42|198.99|196.69|197.82|195.98|198.33|197.85|197.52|198.11|200.46|198.93|197.97|199.26|199.44|199.11|192.15||192.54|193.46|195.96|200.11|200.17|199.17|203.29|203.56|208.02|206.52|206.65|200.22|207.22|217.57|213.03|213.19|208.09|206.03|203.46|203.93|205.73|212.54|208.22|206.23|207.4|200.81|201.24|198.4|201.61|199.81|200.81|199.99|200.1|200.38|195.64|196.81|193.45|193.54|188.36|190.28|190.87|187.04|185.96|183.62|180.53|181.89|183.62|182.43|182.87|183.62|183.53|184.98|184.31|181.59|180.02|179|173.87||174.25|178.08|186.12|184.71|183.01|182.28|181.17|184.54|183.99|182.21|184.19|182.29|182.53|184.09|182.22|181.59|183.65|182.53|177.29|179.1|182.06|182.32|182.19|182.66|183.33|180.65|179.17|179.17|176.4|176.37|173.09|176.59|173.39|172.85|171.4|169.26|167.36|166.94|164.38|161.69|162.8|164.4|163.47|161.36|162.21||159.27|157.03|156.74|152.8|152.2|152.59|151.98|155.64|154.98|153.3|156|156.3|155.03|152.06|149.25|146.17|153.07|150.2|152.02|153.55|149.61|150.37|147.99|146.59|147.68|145.34|142.51|140.56||140.28|139.75|140.93|141.04|143.81|145.24|143.29|141.72|142.06|143.34|143.09|144.91|145.35|145.77|142.82|142.5|144.89|146.23|146.55|150.25|146.32|142.4|142.04|136.28|138.13|138.75|137.28|135.4|134.86|129.53||129.17|128.64|122.59|125.81|119.8|120.93|114.08
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|139.97|141.25|140.54|146.24|145.41|141.04|142.09|139.32|143.03|140.66|136.64|138.03|138.96|139.02|137.33|136|138.78|134.31|135|134.01|129.98|128.27|128.93||128.45|128.92|128.98|129.36|130.27|131.98|128.69|125.54|122.82|119.36|116.89|118.78|112.1|118.58|120|121.98|124.96|124.56|124.12||121.08|123.1|124.86|127.33|125.26|124.35|123.95|120.9|118.1|116.24||119.12|117.55|118.56|117.74||117.89|119.58|119.64|116.92|116.16|118.62|116.49|114.43|112.51|112.72|115.44|114.39|111.65|112.12|114.82|112.79|109.63|110.51|107.98|109.95||110.58|113.46|109.58|108.45|109.8|110.16|108.53|110.08|107.59|106.31|107.08|113.35|120.55|102.12|101.52|96.59|93.1|91.84|91.92|92.51|90.19|95.84|95.4|99.53|99.82|97.69|98.34|96.61|98.94|100.13|99.23|98.76|100.17|101.99|103.38|101.46|101.25|103.71|104.21|104.88|100.74|100.8|100.58|97.17|97.31|90|89.98|87.78|89.97|91.62|92.97|93.38|91.61|86.8|89.95|88.58|89.12||89.28|89.1|90.31|87.14|86.67|89.86|85.76|82.73|82.61|82.88|82.71|80.91|79.87|82.83|83.9|84.07|84.55|84.6|84.14|81.53|79.06|76.49|75.75|76.48|74.49|75.9|78.55|78.84|75.84|76.37|78.64|76.17|77.39|75.5|74.29|77.51|76.69|79.12|72.93|72.9|72.09|71.34|73.12|72.19|74.99||74.78|76.11|75.77|76.63|72.95|74.59|70.81|75.35|71.35|70.27|74.13|74.19|76.71|76.5|75.94|72.93|77.77|80.89|84.74|85.59|86.04|85.93|78.12|78.31|76.86|79.5|81.56|78.47||75.63|77.22|78.32|75.82|75.45|69.61|66.66|65.88|70.32|73.93|74.72|70.53|68.21|68.99|70.62|69.85|73.79|78.21|74.8|72.4|68.82|66.87|68.3|63.32|61.79|63.35|57.98|58.79|61.15|60.89||64.34|63.57|58.96|52.4|45.48|44.31|46.02
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|109.19|107.73|107.64|108.93|108.44|107.68|107.11|107.63|107.61|105.54|103.82|102.78|103.52|102.85|102.13|102.14|102.89|101.28|99.98|102.07|100.12|103.11|104.18||104.99|113.33|113.39|111|110.2|109.18|109.54|110.49|111.64|118.81|117.37|117.89|117.85|119.26|118.56|119.59|119.32|120.32|118.1||118.75|119.64|120.76|123.8|123.12|123.89|122.21|120.55|116.55|116.5||117.4|115.5|116|115.45||115.13|115|115.18|115.75|115.36|115.73|113.04|112.39|109.19|108.32|111.91|111.3|110.38|108.46|109.3|105.42|108.36|108.59|109.85|109.88||109.6|109.67|110.02|109.85|107.63|108.32|113.39|113.14|110.55|107.18|106.32|107.17|102.33|98.62|98.15|96.04|92.95|89.07|86.25|85.77|86.27|89.15|89.71|91.05|90.68|89.61|89.7|89.56|90.78|88.91|88.87|88.35|88.91|87.86|88.6|87.19|85.31|86.63|84.29|82.82|85.65|84.14|84.5|83.9|81.56|82.41|84.64|85.12|87.32|90.14|91.84|89.84|87.79|88.05|87.59|87.97|85||87.06|87.49|89.44|87.34|86.76|86.94|86.95|87.52|87.71|87.57|86.8|86.72|86.21|86.54|86.26|82.17|81.67|82.46|81.73|82.6|82.37|82.29|82.92|83.57|87.21|87.39|91.12|91.3|87.99|88.49|87.33|87.68|87.12|86|85.51|85.11|84.81|84.54|81.95|79.57|81.19|79.74|81.91|81.99|81.22||81.05|80.64|79.14|77.21|75.56|77.5|77.18|79.2|78.95|79.55|78.13|78.24|78.97|78.53|78.25|79.95|82.9|84.5|87|88.28|82.39|79.72|80.86|80.34|80.96|79.47|78.71|78.02||76.81|78.73|79.97|80.21|80.71|79.25|78.14|78.99|78.91|81.13|80.76|80.16|82.35|78.87|75.12|76.51|79.01|81.59|78.61|78.95|74|73.35|72.41|72.53|77.52|78.16|76.65|76.26|76.82|73.59||74.82|76.96|71.99|71.01|65.52|70.3|72.6
00220|261|/equities/deere---co|SnP500/R1000GROWTH|380.41|379.26|373.52|374.37|369.49|364.46|361.22|352.69|353.7|349.83|337.95|343.06|351.44|359.51|349.12|348.03|345.66|337.41|337.51|330|300.25|312.08|317.09||313|314.46|313.64|315.33|317.04|309.24|309.27|301.14|302.54|292.21|288.8|292.96|280.73|296.01|298.2|305.17|305.5|300.94|294.99||295.4|302.85|301.22|302.09|294.92|293.91|299.73|290.36|274.28|267.64||269.05|266.15|265.34|267.5||269.21|267.94|269.26|267.75|270.7|264.53|261.12|261.99|252.72|255.77|253.45|254.83|252.6|252.01|253.39|252.68|259|255.13|261.62|261.95||256.43|261.51|261.11|258.56|255.59|257.33|258.21|259.1|251.79|248.01|249.35|253.97|248.87|247.64|246.02|233.3|239.96|231.7|225.91|228.02|223.37|228.51|234.25|239.53|236.88|236.4|238.87|238.17|240.06|238.24|238.47|237.22|236.52|234.81|234.24|230.57|226.12|226.96|224.79|219.04|221.63|220.18|221.9|219.25|216.52|214.55|217.58|214.21|221.97|219.94|215.4|215.77|218.33|215.96|215.11|215.52|210.24||211.34|210.81|217.11|217.69|210.06|209.9|209.83|211.01|205.6|205.4|199.5|191.1|191.99|192.13|192.99|191.13|189.5|192.31|193.22|189.91|183.5|181.26|182.82|178.11|177.62|176.31|178.04|180.25|175.79|176|175.35|176.73|175.49|175.65|173.81|176.51|173.42|172.39|169.56|163.83|159.09|157.65|158.38|158.7|160.22||157.9|156.85|157.15|153.71|149.04|154.45|150.49|153.96|154.56|154.87|154.87|155.51|158.3|155.47|154.97|151.09|161|164.81|168.81|166.72|161.14|158.35|152.95|149.14|152.12|153.16|153.36|148.03||140.71|142.81|142.31|136.15|137.9|126.01|126.8|125.82|130.05|134.89|137|136|132.13|135.15|132.94|138.19|145.06|147.1|141.56|139.7|138.63|137.11|136.21|134.06|137.3|138.46|129.95|135.31|138.13|139.8||145.75|146.77|142.82|143.49|135.52|139.38|133.67
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|49.18|50.44|49.39|50.99|49.83|48.32|47.8|47.62|47.88|46.21|46.96|48.35|48.23|48.06|47.94|48.25|49.6|48.34|47.74|45.67|44.38|44.39|44.65||43.29|42.72|42.9|42.51|43.24|41.15|40.93|39.78|38.8|37.82|37.96|40.08|38.52|39.32|38.9|40|40.67|41.62|40.31||39.98|41.47|40.45|40.3|39.41|40.02|40.23|40.38|39.55|38.73||40.21|40.56|40.03|40.15||39.73|40.24|38.94|40.14|40.68|41.11|41.08|41.85|40.69|41.74|42.62|42.11|42.41|42.35|42.36|42.95|41.07|39.96|40.25|41.06||41.29|41.26|38.79|37.13|37.91|37.91|37.6|38|36.46|34.38|35.02|37.04|36.77|31.42|31.98|30.43|30.9|30.22|30.64|30.76|29.65|30.71|31.93|34|33.72|31.5|31.98|31.5|31.47|31.34|31.76|31.77|32.64|32.81|32.68|32.15|31.06|32|31.75|31.1|30.58|30.61|31.34|29.78|29.01|29.56|30.22|29.82|32.84|33.96|34.57|33.51|32.82|31.7|31.79|31.76|32.54||31.77|31.22|31.14|30.71|30.85|31.99|30.82|29.95|30.1|29.8|27.27|27.62|27.67|27.63|28.02|28.95|28.7|29.09|29.64|29.34|27.18|27.08|26.47|25.67|25.2|24.97|24.94|25.72|25.94|25.5|25.96|26.78|26.25|26.43|26.22|27.05|27.26|28.6|26.11|26.82|27.09|25.65|27.01|27.01|28.44||27.72|27.7|28.05|28.61|26.91|28.01|27.34|29.64|29.31|29.51|30.79|30.72|31.3|30.46|30.43|27.2|31.64|34.17|36.97|34.16|32.38|28.47|26.41|26.17|25.21|25.66|26.32|25.65||22.69|23.16|22.72|21.76|21.86|19.19|19.38|19.41|21.03|22.01|22.72|21.68|21|21.71|22.57|24.12|25.91|27.32|24.34|22.16|22.41|22.48|22.47|23.1|23.64|24.27|22.78|24.35|24.54|23.25||24.39|23.23|22.25|22.32|22.48|22.68|23.87
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|63.05|63.5|63.37|63.9|62.88|62.27|62.06|59.86|61.9|60|58.71|60.15|59.27|59.71|53.07|52.43|54|53.36|52.94|52.76|51.99|52.69|54.23||55.35|56.28|56.8|56.1|55.88|55.24|55.79|54.64|54.56|53.92|53.49|55.34|55.37|57.16|57.01|57.23|57.64|58.68|58.32||58.44|59.28|59.51|59.95|58.5|58.18|57.66|57.96|55.29|53.75||52.36|51.46|51.25|52.31||51.82|51.61|51.81|52.44|52.6|53.27|53.16|53.82|52.23|52.96|54.09|54.5|54.28|53.6|53.75|52.15|53.36|50.61|50.89|51.66||51.32|51.55|50.46|49.4|48.87|48.91|48.9|49.68|51.36|49.05|49.85|52.96|51.4|45.74|46.61|48.105|47.77|47.7|47.19|44.8|44.84|47.54|47.61|49.15|48.34|45.67|44.705|44.6|45.68|45.4|45.6|44.98|46|45.5|46.06|45.05|44.11|44.81|43.66|43.51|43.73|42.75|43.31|43.37|42.65|42.73|44.58|44.71|46.33|47.72|47.39|46.36|45.9|44.16|43.72|44.23|43.67||44.76|44.56|45.73|44.85|44.87|45.32|44.73|43.53|43.69|43.45|42.6|42|42.52|43.24|43.68|44.52|44.53|44.96|45.81|45.4|45.36|43.26|46.85|46.69|44.68|44.6|45.24|44.79|43.5|43.45|43.24|43.98|44.07|43.84|43.48|44.77|44.33|45.16|42.65|41.8|41.98|41.27|42|43.37|44.64||44.18|44.95|44.06|43.91|43.12|42.82|42.86|44.77|43.85|43.62|44.17|44.75|45.18|43.89|43.38|43.37|46.51|48.51|51.17|50.18|48.04|47.84|47.37|47.1|46.52|46.99|47.79|45.33||42.24|41.96|41.7|41.08|40.57|37.71|37.88|37.34|36.98|40.31|40.65|41.06|40.34|40.67|39.6|40.29|42.44|44.2|41.63|41.1|39.31|38.7|39.91|39.66|41.28|40.86|39.08|39.95|40.76|40.24||41.87|39.58|38.09|37.73|35.45|37.47|37.31
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|22.36|23.68|23.51|24.61|24.25|24.64|23.9|23.83|24.57|25.61|23.62|22.69|22.48|22.4|21.54|21.35|22.27|21.59|21.25|20.83|20.54|21.73|20.87||19.98|19.3|19.73|18.87|18.75|17.9|18.15|18.2|16.96|16.76|16.46|17.2|17.21|16.85|17.37|17.8|18.39|19.97|20||19.57|20.28|19.13|19.71|18.33|18.11|18.57|18.32|17.36|16.13||15.81|16.14|15.31|15.35||15.33|15.66|14.83|15.3|15.63|16.1|15.91|15.79|15.37|16.16|16.57|15.71|15.97|15.95|16.72|15.31|14.8|14|13.99|14.78||15.12|15.3|14.48|13.16|13.56|12.76|13.11|12.53|11.78|11.22|11.66|11.76|11.33|9.77|10.05|9.81|9.64|9.43|8.93|8.45|8.1|8.69|8.81|9.36|9.34|8.63|8.97|8.86|8.95|9.42|9.32|9.5|9.86|10.07|10.32|9.4315|9.2977|9.6991|9.1735|8.6957|9.0397|9.1448|9.3646|8.4282|8.5619|8.2944|8.7913|8.8582|9.3455|9.5079|9.3264|8.8199|8.7148|8.5715|8.4759|9.1544|9.1926||10.0813|10.0048|10.1864|10.4253|10.3871|10.6069|10.282|10.2246|10.4922|10.3011|9.9762|10.2151|10.5973|10.8362|11.2184|11.5815|11.314|11.7058|11.5654|11.8274|11.3315|11.0133|11.266|10.3771|9.9186|9.8156|9.6753|10.1431|9.6753|9.7595|10.0121|10.1806|10.3583|10.6203|9.6098|9.6285|9.9841|10.0496|9.7595|9.3197|9.5349|9.17|9.694|9.6846|10.4426||10.5174|10.3864|10.611|10.4051|10.2367|10.9478|10.5268|11.5841|11.8836|12.1081|12.48|12.18|12.82|12.43|12.34|11.76|13.18|14.03|15.19|14.08|12.26|12.07|11.72|11.28|10.42|11.24|11.98|11.87||11.7|11.85|11.97|11.87|12.65|11.52|11.24|11.12|11.95|12.01|12.24|11.58|11.08|10.78|11.01|10.75|12.02|12.18|10.58|10.37|10.14|10.19|9.39|8.72|8.83|8.89|7.8|8.36|8.78|9.36||9.32|9.07|8.4|8.48|8.08|7.51|6.55
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|134.16|134.68|135.68|135.07|134.19|134.85|135.35|135.08|132.18|132|129|125.66|131.12|132.96|134.73|134.37|135.15|137.3|137.6|136.45|137.94|138.28|137.2||140.06|144.82|147.53|148.24|146.37|145.56|145.05|147.32|148.61|148.21|143.95|144.87|149.17|145.85|142.63|140.46|141.22|140.72|137.99||136.48|133.45|133.15|131.51|131.27|133.6|133.61|132.11|132.96|135.29||139.51|138.35|138|138.61||137.43|136.79|138.54|134.65|134.02|133.93|129.58|128.8|128.09|130.27|129.66|129.75|133.37|135.23|135.47|133.65|132.16|135.13|134.75|136.73||135.75|132.6|139.97|142.7|143|142.4|142.42|142|144.65|141.4|140.99|135.82|138.22|146.68|147.51|148.01|145.89|145.95|144.3|148.72|149.88|150.66|152.67|152.6|152.3|154.87|155.6|155.18|157.7|156.67|156.36|157.98|159.06|158.34|156.85|152.58|153.03|151.98|149.35|147.25|146.76|147.52|145.94|142.02|141.25|139.19|143.41|141.86|144.88|146.73|150.43|147.28|144.28|145.6|145.63|147.58|144.31||145.18|148.16|155|153.56|155.65|154.29|153.7|153.96|154.75|152.85|154.56|155.15|151.98|156.46|156.52|153.32|152.14|154.44|151.63|158.24|158.61|157|159.61|161.1|160.66|160.54|158.73|157.2|153.97|151.01|146.99|145.79|144.87|143.3|144.24|143.75|140.46|144.17|146.78|142.69|147.39|147.03|147.11|147.49|147.81||148.59|147.39|142.11|140.13|140.59|143.07|140.02|141.91|142.11|139.85|143.16|145.5|142.51|139.52|136|133.93|138.28|141.48|141.6|141.28|136.96|139.49|140|142.44|143.56|146.05|139.32|138.34||135.81|130.75|132.75|131.41|131.43|130.77|132.72|133.42|132.93|144.36|145.06|149.03|149.7|148|145.77|145.92|149.49|148.61|154.15|154.23|150.03|148.53|149.18|144.7|143.72|149.2|141.95|140.9|144.88|140.71||148.29|145.81|140.5|139.5|136.49|135.01|134.48
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|95.68|99.08|98.62|100.72|102.27|102.27|99.61|97.53|97.92|98.02|95.4|96.76|96.54|97.87|94.07|95|97.96|95.3|95.39|93.92|90.26|91.7|95.9||93.72|92.77|93.37|92.66|94.34|92.84|91.5|87.3|85.33|82.19|83.54|85.85|82.18|86.82|89.06|92.27|94.24|99.89|99.07||97.76|98.43|96.99|95.33|95.23|97.11|97.55|95.46|90.73|89.61||90.53|89.3|88.02|88.29||88.29|88.37|86.84|87.03|85.99|87.48|86.35|85.36|82.63|83.46|84.16|83.19|81.95|82.45|82.7|80.84|81.69|80.15|76.17|78.87||79.29|81.6|78.12|74.8|76.76|76.08|77.1|77.77|76.61|73.39|74.25|76.34|76.19|67.91|68.5|67.87|69.36|67.21|65.01|64.01|62.53|65.26|65.88|68|66.16|60.6|63|63.56|65.48|64.59|64.33|64.13|64.63|64.89|65.41|63.72|61.1|63.17|60.92|58.91|57.78|55.64|56.46|54.13|53.14|53.23|54.52|55.02|59.03|59.54|59.22|57.05|57.99|54.74|54.07|55.04|55.11||57.12|55.42|53.68|52.97|53.08|54.25|53.71|51.53|52.22|52.39|49.57|49.94|50.81|50.94|52.59|54.3|53.43|54.49|55.76|53.77|51.39|50.11|50.45|48.72|49.5|49.43|50.41|51.83|50.11|51.76|50.82|51.63|50.7|49.01|47.49|48.99|50.29|50.35|47.52|48.18|48.38|46.45|48.68|48.15|50.61||48.85|48.22|50.09|49.32|48.67|52.06|50.81|54.86|54.02|53.73|53.83|55.08|55.92|54.55|52.99|49.41|54.96|58.85|61.29|60.62|58.26|57.14|52.39|49.84|47.51|49.47|49.6|44.08||40.47|40.75|41.01|39.75|41.06|38|39.23|36.39|39.2|40.46|42.72|40.48|39.14|41.1|41.37|41.37|42.97|45.91|40.06|37.44|36.23|34.82|35.15|34.3|35.22|35.04|31.69|32.98|35.53|36.18||39.21|37.22|35|33.46|28.53|30.99|31.53
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|75.95|74.07|75.81|73.67|71.1|66.97|65.82|63.01|67.25|64.25|62.6|61.45|59.24|58.18|53.03|51.32|51.86|52.95|55.29|50.79|49.71|49.36|47.35||47.8|45.55|45.07|43.5|43.25|42.67|41.11|40.81|40.08|42.12|41.42|41.02|43.87|40.72|39|37.49|36.875|36.44|36.15||36.76|37.25|36.69|35.3|35.13|34.63|34.4|34.25|31.52|30.63||30.09|29.81|29.69|29.45||28.57|28.26|27.21|27.37|27.8|28.74|28.79|28.72|28.65|28.93|28.79|28.5|28.09|28.8|28.48|28.24|28.37|27.675|26.91|27.48||27.3|27.2|26.5|25.49|25.025|24.5|24.3|24.07|23.12|21.8|22.44|22.92|22.12|20.93|21.43|20.53|21.12|21.12|20.24|19.735|19.27|20.1|20.52|21.1|21.175|20.72|20.25|20.2|20.96|20.97|20.93|21.57|22.34|22.24|22.77|22.19|21.52|21.91|21.5|21.51|21.77|21.75|21.95|21.33|21.32|21.12|22.33|22.42|23.88|24.2|24.27|23.82|23.77|22.83|23.45|23.06|22.5||22.81|21.64|21.81|21.42|22.065|22.875|22.86|22.77|22.86|22.81|21.99|22.13|22.215|22.06|22.09|22.62|21.97|21.82|22.48|21.78|20.98|21.63|21.12|22.01|21.34|21.1|21.15|21|20.78|20.875|21.15|21.35|21.11|20.98|20.77|21.42|22.02|21.78|20.65|20.52|20.23|19.25|20.215|20.355|21.24||20.79|21.065|21.1|21.23|20.26|21.26|21.715|22.16|21.84|22.15|22.52|22.165|22.26|22.75|22.07|22.34|23.17|23.88|26.15|24.78|23.09|22.27|21.83|21.945|21.75|21.965|22.62|21.92||20.295|20.67|21.17|21.05|21.28|20.47|20.54|19.13|19.78|20.325|21.085|20.53|20.85|21.245|21.865|21.67|22.42|24.73|23.42|22.745|21.02|20.39|20.37|20.78|21.7|22.14|21.47|21.35|22.3|21.99||22.32|21.58|20.67|19.65|18.36|18.68|19.455
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|64.08|62.77|62.36|60.89|59.7|56.86|56.01|52.97|55|53|51.44|50.4|49.05|48.31|45|43.49|43.53|44.14|46|42.8|41.94|41.62|40.5||40.75|39|38.43|37.2|37|36.42|34.9|34.99|34.1|35|35.03|34.92|33.47|35.4|34.16|32.89|32.41|32.3|31.85||32.35|32.51|31.75|30.57|30.59|30.16|29.825|29.5|27.02|26.39||26.19|25.98|25.96|25.82||25.14|24.85|23.86|24.02|24.52|25.31|25.32|25.36|25.21|25.48|25.48|25.18|24.83|25.42|25.22|25.12|25.24|24.66|24.02|24.55||24.41|24.47|23.79|22.885|22.525|22.03|22|21.82|20.9|19.69|20.32|20.725|20.11|18.88|19.36|18.68|19.2|19.13|18.32|17.82|17.44|18.23|18.56|19.11|19.08|18.84|18.32|18.27|18.98|18.92|18.78|19.345|20.05|19.965|20.47|19.985|19.335|19.72|19.39|19.36|19.6|19.47|19.73|19.2|19.19|19.12|20.21|20.4|21.79|22|22.13|21.62|21.59|20.69|21.15|20.92|20.39||20.44|19.49|19.68|19.365|19.97|20.68|20.61|20.56|20.68|20.68|20.04|20.27|20.39|20.325|20.31|20.76|20.3|20.065|20.73|19.95|19.3|19.69|19.08|19.69|19.13|18.95|18.92|18.86|18.61|18.69|18.93|19.1|18.91|18.81|18.51|19.17|19.7|19.53|18.45|18.25|18.075|17.25|18.19|18.37|19.22||18.93|19.245|19.26|19.35|18.51|19.27|19.68|20.06|19.88|20.14|20.33|20|20.03|20.21|19.7|19.99|20.83|21.52|23.42|22.35|20.86|20.22|19.68|19.85|19.59|19.925|20.53|19.79||18.365|18.65|19.11|19.14|19.3|18.71|18.5|17.34|17.92|18.485|19.35|18.87|19.04|19.36|19.935|19.54|20.41|22.5|21.29|20.7|19.14|18.595|18.555|19.005|19.74|20.2|19.515|19.44|20.24|19.85||20.14|19.43|18.71|18.08|16.84|17.07|17.64
00228|6364|/equities/dish-network|SnP500/R1000VALUE|37.64|38.97|38.73|38.78|37.27|35.91|35.78|34.43|34.83|33.81|32.78|33.64|33.09|32.84|31.51|31.55|31.4|30.95|32.26|33.67|33.85|32.5|32.255||31.36|31.69|32.29|32.28|31.52|31.21|31.5|30.73|30.07|29.45|29.02|29.93|30.16|31.56|30.7|30.72|31.92|32.41|32.69||33.12|33.53|32.38|33.04|32.73|33.16|32.42|31.82|31.47|31.53||32.34|31.52|31.7|31.93||31.06|30.97|28.88|29.77|30.49|31.41|31.51|35.68|35.03|36.01|36.21|36.13|36.35|36.7|36.44|37.17|36.98|36.14|35.87|35.91||36.16|36.43|35.13|33.99|33.96|33.5|34.05|32.94|31.54|30.13|30.35|28.88|28.045|27.71|27.39|26.51|26.29|25.82|25.49|25.4|24.81|26|26.25|27.24|26.95|26.83|27.06|26.56|27.66|27.64|28.06|28.49|28.39|27.33|27.58|27.5|27.43|28.41|28.545|28.78|29.03|29.65|29.875|28.55|28.58|28.595|30.125|30|31.06|32.04|33.24|32.74|32.66|32.105|32.09|33.17|33.03||33.78|34.04|35.5|34.57|35.52|34.82|34.71|34.56|34.2|34.58|33.53|33.89|34.05|34.36|35|34.67|35.08|34.43|35.23|35.37|34.17|34.3|34.07|33.74|33.96|32.11|32.84|33.42|33.13|33.38|33.36|33.4|33.55|33.55|32.5|32.74|33.23|33.78|32.49|32.05|31.87|30.83|31.97|32.68|33.5||33.06|34.625|34.51|33.05|32.55|33.87|34.41|35.16|35.26|35.45|36.89|35.29|35.24|34.04|32.7|31.45|33.33|35.28|37.32|35.82|34.74|33.93|32.45|32.63|31.65|31.185|31.075|30.88||29.56|28.55|28.34|26.76|26.74|24.71|24.62|23.72|25.16|25.93|25.73|23.35|22.9|24.31|23.6|23.99|25.015|25.55|24.525|24.37|23.4|22.88|22.38|21.57|22.21|22.52|21.335|21.09|22.31|22||23.07|21.78|20.77|21.11|18.98|18.96|18.7
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|178.8|187.51|193.55|194.1|191.96|189.67|187.55|186.7|181.98|178.71|178.14|182.89|186.5|192.9|188.99|188.68|192.61|195.18|198.77|201.16|202.83|201.5|200.23||198.6|200.04|201.32|203.49|198.38|193.82|195.72|195.78|195.35|192.75|194.61|199.05|199.63|206.12|206.57|206.21|207.72|205.12|206.06||211.44|213.24|218.22|218.38|215.26|215.81|217.72|215.31|206.73|209.71||210.3|209.93|211.34|210.39||211.28|211.17|213.07|210.96|210.48|212.55|211.02|207.78|205.9|206.61|205.87|208.98|211.37|213.36|213.43|214.49|217.54|219.84|218.58|218.01||217|212.98|211.04|210.23|211.21|208.57|208.75|213.09|213.9|212.78|213.57|210.56|210.49|221.4|218.01|216.23|214.1|209.52|208.71|210.73|211.02|213.71|212.04|215.44|214.32|219.86|217.78|218.07|221.71|222.87|220.1|223|220.56|220.98|218.88|214.53|212.29|213.19|211.52|211.52|209.62|209.64|209.8|208.39|205.02|204.22|208.34|202.94|208.1|203.5|202.75|202.87|202.11|200.5|197.12|197.45|192.4||195.72|196.8|204.1|199.9|201.88|200.39|201.34|204.09|198.66|198.32|198.93|197.8|200.13|197.98|200.73|198.55|196.08|196.83|191.09|193.29|195.29|192.55|195.28|195.43|192.89|190.4|191.32|191.38|190.03|189.95|191.7|191.65|195.15|191.86|192.77|188.48|188.92|189.43|189.73|186.46|188.24|189.74|186.53|187.82|187.14||189.48|190.9|190.51|190.02|189.39|190.67|191.85|189.97|192.14|188.78|191.32|189.76|190.88|187.86|184|188.28|190.13|186.25|186|185.66|185.88|189.75|191.78|191.5|191.51|184.11|187.2|180.36||178.98|178.41|178.57|181.48|182.05|182.02|181.5|181.57|181.73|183.04|176.36|173.6|173.9|174.87|175.44|173|175.3|174.8|178.43|179.49|175.98|176.5|179.15|178.74|179|182.11|180.13|176.11|178.07|171.57||169.24|169.22|169.18|169.65|162.2|159.7|153.16
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|73.5|73.17|74.29|74.54|73.54|72.43|73.21|72.94|72|69.86|68|69.58|69.8|69.93|68.32|70.63|71.17|72.04|71.17|71.15|72.71|72.39|71.13||71.87|73.06|73.09|73.11|73.83|73.74|72.69|72.57|72.77|72.68|72.89|72.67|73.08|73.64|73.56|72.29|71.8|71.58|70.96||72.08|71.02|72.24|71.53|72.67|73.2|72.96|74.56|73|73.89||75.2|74.06|73.88|73.7||74.23|74.04|73.5|74.52|75.37|75.93|75.17|75.48|74.47|74.91|74.32|74.3|74.75|76.14|75.88|78.4|80.28|80.16|78.49|79.04||79.41|79.38|79.05|78.65|79.76|81.21|84.17|86.07|84.93|84.58|85.68|85.76|84.02|83.7|83.14|82.7|82.91|81.66|80.34|80.95|79.8|82.47|81.72|81.14|81.18|80.23|81.08|80.9|81.41|80.81|81.05|81.57|82.42|81.78|82.06|81.02|81.11|80.09|79.8|78.59|78.93|77.88|77.23|77.05|76.31|76.27|77.5|77.97|77.96|79.82|81.6|80.9|80.73|79.64|78.73|79.64|78.2||78.44|78.99|79.6|77.82|78.44|78.02|78|78.08|78.5|79.1|78.64|77.7|77.94|78.18|78.68|78.85|79.31|79.58|78.56|80.12|80.62|79.63|79.71|80.88|80.33|81.03|81.52|82.26|82.06|80.22|80.41|80.59|79.55|78.21|77.55|78.58|76.95|75.45|73.92|73.68|73.58|73.77|75.22|74.22|73.59||82.69|82.35|81.18|80.61|79.68|81.14|82.58|82.8|83.25|81.72|84.53|84.15|84.92|84.05|83.15|84.01|87|85.85|86.4|84.29|84.96|86.48|86.23|85.89|85.01|83.7|81.56|80.82||80.51|78.6|78.75|78.83|79.85|78.22|79.63|79.01|78.95|79.24|78.4|78.1|77.73|77.94|75.8|75.61|77.13|78.67|79.27|78.52|77.92|76.91|78.74|76.61|79.11|81.51|78.07|79.79|82.02|79.53||81.59|78.22|73.44|74.11|69.55|71.06|69.93
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|137.2|136.92|135.56|135.76|135.83|133.86|133.07|130.92|131.78|130.06|125.36|126.99|127.15|127.37|123.26|124.28|125.5|121.98|122.14|122.25|120.94|120.63|121.65||122.73|122.1|122.78|120.35|120.89|121.06|119.83|120.83|119.34|117.58|116.49|118|118.94|124.25|125.07|125.32|124.98|126.01|125.51||125.38|126.94|127.12|129.6|128.78|129.45|129.45|127.56|124.06|123.34||126.25|124.43|123.51|124.28||124.02|123.64|123.44|123.87|123.86|123.76|120.87|121.84|120.13|121.37|121.37|123.24|121.93|122.24|123.54|121.14|122.29|122.64|122.03|123.88||124.12|126.34|123.43|123.48|124.68|124.36|125.41|125.8|122.28|120|120.87|119.81|119.72|116.42|117.37|114.07|117.16|114.87|110.71|110.09|109.29|111.55|113.82|116.27|115.24|113.73|114.24|112.77|114.07|113.9|113.62|112.43|113.97|113.08|112.93|111.7|110.09|111.33|110.05|107.14|108.34|108.24|108.78|108.5|107.14|106.95|107.56|107.45|112.6|115.38|115.34|113.98|113.69|112.8|110.88|111.51|108.14||109.62|109.75|113.4|111.42|109.84|111.38|111.52|111.48|111.23|111.03|109.94|109.99|110.72|111.05|111.89|111.52|112.1|112.57|112.36|110.5|108.03|105.24|104.75|103.33|103.14|102.93|104.54|106.88|104.77|106.25|105.51|105.75|105.19|103.49|102.54|103.58|102.37|102.18|98.64|96.51|95.15|94.86|96.91|96.83|98.53||97.42|95.6|96.56|94.57|92.64|92.29|91.89|94.8|95.2|94.9|97.35|97.74|98.43|97.36|96.61|96.2|102.88|106.67|108.97|107.6|103.52|103.47|99.25|97.75|97.25|97.03|97.27|94.79||89.77|90.84|91.04|89.56|90.52|84.94|85.49|83.41|86.74|90.72|92.23|91.07|90.37|91.89|90.64|91.47|93.65|96.31|94.91|93.19|90.97|88.01|86.32|84.51|85.97|88.49|84.15|84.39|87.71|86.37||89.41|89.6|85.51|84.73|77.36|80.6|79.98
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|82.68|86.99|83.26|83.72|80.69|83.31|82.09|79.74|80.51|79.01|74.81|76.04|78.78|77.64|76.87|74.53|80.05|77.9|77.46|79.21|78.24|78.39|78.96||82.18|83.45|82.56|81.8|82.96|80.02|77.08|76.55|77.42|77.09|76.8|76.8|74.66|77.79|78.97|77.71|76.57|75.11|71.31||69.36|69.03|68.72|68.43|68.06|66.96|68.69|65.85|66.41|67.34||68.92|70.12|69.99|70.4||71.85|70.75|72.32|72.51|73.23|73.47|71.18|70.95|70.4|69.91|69.97|69.91|70.83|73.8|71.27|72.34|69.27|72.09|74.5|75.98||76.06|74.29|77.28|75|75.1|74.54|73.47|74.13|73.27|71.42|72.85|70.88|64.95|70.61|72.91|74.75|69.46|69.18|66.81|68.03|68.88|69.1|70.84|73.06|70.59|73.11|76.52|75.79|77.09|78.82|78.27|77.85|78.35|78.09|77.71|75.76|75.11|75.7|77.89|77.54|75.63|74.02|74.49|71.83|72|71.17|75.51|72.12|72.69|73.32|74.37|71.77|72.72|71.39|69.73|70.07|68.01||68.23|70.56|72.89|73.36|71.37|71.84|72.5|74.07|75.48|76.17|76.97|74.6|74.03|73.54|73.33|71.39|71.48|71.26|69.04|69.7|68.38|67.62|68.09|67.34|68.32|66.16|66.05|66.6|64.58|66.57|63.75|63.88|64.8|62.71|63.5|63.48|62.54|60.05|59.15|56.91|58.66|58.04|58.85|56.55|55.92||54.07|53.86|55.45|54.62|53.03|54.11|54.09|56.4|56.45|56.06|57.31|58.53|58.01|55.88|54|51.07|56.28|55.53|55.12|56.48|53.58|56.67|55.2|54.99|55.3|55.91|58.83|55.89||54.06|53|52.4|51.98|51.91|47.21|46.16|45.69|47.08|48.53|49.59|47.16|47.26|47.42|46.13|46.54|47.22|48.55|46.93|42.11|40.94|39.18|38.89|38.02|38.29|39.88|38.7|37.72|40.16|38.63||41.04|39.65|36.54|36.85|32.14|32.6|32.68
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|110.6019|110.2105|110.5168|111.4612|108.3641|107.1219|107.4027|106.0413|106.1349|104.7906|102.1614|100.23|100.3747|101.3361|100.1619|103.1569|105.4202|106.8837|103.9312|102.255|102.1019|102.2295|102.6124||102.9017|103.7951|103.9397|103.2335|102.9527|103.5653|101.8466|100.7575|101.8636|101.7275|101.0128|103.0378|102.706|104.4757|105.0373|103.727|104.2545|104.0163|102.8506||105.0969|103.5483|103.6589|101.4723|100.3832|100.5618|101.0468|103.5653|101.7445|101.5829||103.3016|101.8126|101.4552|101.4467||101.8636|100.8937|101.183|100.6895|103.5483|105.1224|105.1224|106.186|105.0969|106.4157|105.6925|106.3391|106.0413|106.2285|107.1474|107.9132|109.5468|107.4112|107.0453|109.3596||112.5163|112.0653|110.9592|110.4912|110.3211|110.7805|113.0268|115.0348|111.206|109.3341|110.6614|112.3121|109.5979|105.3862|106.4667|106.5008|107.5984|106.9517|105.0118|105.0543|103.9312|108.2025|105.7095|106.4837|104.68|103.3441|103.242|100.5448|101.5063|100.3491|101.5914|101.3106|102.7655|102.3486|103.693|97.4307|98.188|97.4307|97.1329|96.5203|97.8817|97.3371|97.686|97.6094|96.1374|95.21|95.3036|94.6995|95.3206|99.4302|101.2851|100.8767|102.4252|100.7746|100.3321|101.8551|100.4682||101.0894|101.3531|102.4933|100.2215|100.9703|100.2811|99.5664|98.4773|99.5493|100.3747|98.5538|98.239|99.5664|99.1494|99.5834|100.1534|100.5363|101.0894|99.8812|102.2976|101.1319|99.4983|98.2731|98.3922|96.8862|98.3837|97.5924|98.0348|97.5328|97.0053|97.4818|97.8051|97.3797|94.5378|92.9212|94.8782|93.3381|92.9127|92.5554|92.3256|91.4748|90.7601|91.8066|91.1174|92.2576||93.5679|93.5934|91.4663|90.6665|88.5904|89.2711|89.5689|91.2621|90.8281|103.76|107.73|107.18|107.98|106.02|105.07|105|112.94|115|117.41|114.87|111.13|113.04|110.41|108.42|107.57|107.76|106.5|105.35||102.12|101.04|103.25|102.86|103.24|97.35|98|95.96|99.26|98.73|101.26|98.72|100.51|102.41|100.83|100.68|103.74|107.29|106.32|102.68|103.02|101.01|102.36|99.14|100.76|105.85|101.57|104.8|108.34|108.64||111.25|103.84|97.45|96.04|87.13|89.17|88.08
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|41.62|41.32|41.63|41.14|40.73|39.82|39.42|39.04|38.89|38.96|38.1|38.3|38.83|39.65|39.25|40.02|40.35|41.04|40.67|40.99|41.02|41.22|41.39||41.58|41.96|42.07|41.78|41.61|41.38|41.05|40.89|41.38|40.69|39.56|39.48|40.11|40.84|40.09|40.24|40.01|39.9|38.69||38.9|38.58|38.64|38.16|38.34|38.75|38.37|38.18|38.44|38.41||39.97|39.45|39.44|39.72||39.3|38.74|39.41|38.99|39.24|40.45|39.85|39.58|38.71|38.34|38.24|38.17|38.52|38.63|38.56|37.8|37.73|38.6|38.06|38.39||38.71|37.98|38.44|38.41|38.69|38.81|39.85|39.89|40.33|40.37|40.33|39.57|38.66|40.78|40.59|40.93|40.27|39.04|37.99|37.83|37.16|37.74|38.22|38.95|38.67|38.53|38.74|38.4|38.86|38.94|38.63|39.57|40.5|39.82|39.67|38.99|38.99|39.22|38.44|37.49|36.9|36.96|36.93|36.23|35.66|35.9|36.65|35.83|36.54|37.04|37.98|37.82|37.9|37.15|37.5|37.92|37.65||38.17|38.79|39.29|38.56|38.55|38.68|38.94|38.66|38.54|38.32|38.16|38.1|37.89|38.47|38.71|37.89|38.78|39.59|38.81|39.63|39.75|39.63|39.77|39.9|39.67|40.19|39.97|40.2|38.43|37.72|37.26|37.27|37.19|36.39|35.79|36.08|35.51|35.82|35.5|35.31|35.79|35.9|35.49|35.66|36.34||36.26|36.12|35.39|34.58|34.58|35.04|34.58|35.39|35.45|35.6|36.57|36.72|36.91|36.21|35.35|34.53|35.65|36.9|37.21|36.81|36.15|36.59|35.64|35.2|34.48|34.83|34.13|34.12||33.28|33.04|32.66|31.87|32.45|30.83|30.49|30.41|31.65|33.89|33.92|33.23|32.93|32.92|32.81|33.3|34.7|35.5|36.2|35.72|34.3|33.44|34.16|33.39|33.76|34.92|34.03|33.7|35.61|33.9||35.56|33.42|31.52|32.2|29.59|30.03|30.18
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|92.33|91.85|93.02|92.33|91.4|90.69|90.79|90.95|90.22|88.53|86.46|87.27|87.24|87.04|85.59|87.12|87.34|89.04|88.35|88.43|89.53|89.2|88.38||89.82|90.42|93.7|93.32|93.6|94.74|94.35|93.39|93.1|93.16|94|91.48|91.71|92.92|92.91|90.29|90.18|90.78|90.38||92.11|91.66|91.56|88.93|89.29|90.05|89.89|90.91|89.75|89.71||91.56|90.56|89.86|90.25||89.67|89.04|89.53|89.1|90.32|91.52|90.61|92.11|91.13|91.54|91.76|91.39|91.51|91.87|91.15|92.35|93.87|93.26|92.66|94.6||96.15|96.26|93.33|92.58|91.7|91.53|92.92|95.01|94.98|94.25|97.31|97.14|95.4|93.44|94.22|93.55|95.52|93.82|92.11|92.24|90.98|93.06|93.18|92.78|93.89|92.51|92.06|92.07|92.37|91.96|92.67|92.92|93.11|93.3|93.15|91.3|90.77|91.74|91.58|90.05|88.56|82.41|82.87|82.47|81.67|81.28|82.69|82.57|82.95|84.6|84.84|84.45|84.38|83.03|82|82.59|80.73||80.97|81.14|81.47|79.21|80.34|79.71|79.55|79.55|80.85|81.47|81|81.04|81.66|81.66|82.6|82.15|82.74|84.32|83.67|84.76|86.61|84.21|83.51|84.69|83.81|84.74|84.57|84.97|84.6|81.29|82.79|83.99|84.15|82.33|81.1|82.4|81.07|80.43|81.69|81.42|81.32|79.74|81.44|80.82|79.81||81.84|81.93|79.89|80.25|78.93|79.45|80.47|81.85|82.53|82.11|85.77|86.21|86.95|86.96|86.74|87.08|90.19|90.32|91.91|89.49|88.44|89.23|87.67|87.44|85.63|85.83|83.72|82.81||83.23|82.34|83.31|83.29|84.92|81.19|82.3|81.89|81.88|81.66|81.78|80.31|80.07|83.14|82.63|82.64|84.66|86.63|87.63|86.75|85.69|85.12|87.15|85.44|86.65|90.1|87.59|87.54|90.42|87.36||90.31|85.5|80.11|81.25|76.02|79.39|77.57
00236|7981|/equities/du-pont|SnP500/R1000VALUE|78.37|78.38|76.69|76.71|77.06|76.89|76.69|75.64|75.2|74.03|72.66|74.58|72.98|73.53|70.32|69.75|71.68|68.69|69.4|69.79|68.84|69.99|70.99||71.47|70.96|70.32|73.47|75.76|75.84|76.98|74.94|76.45|73.14|79.45|81.12|77.9|79.83|81.35|81.09|80.98|84.29|84.46||82.34|82.61|83.49|86.36|83.98|81.79|80.88|77.75|73.78|70.32||71.11|70.3|69.31|68.65||69.55|69.18|70.42|70.45|71.33|69.49|68.38|68.03|65.76|66.4|66.57|67.57|66.81|65.43|66.02|64.19|63.96|63.53|63.44|64.54||64.89|65.84|63.59|62.55|62.05|62.15|63.16|63.42|61.63|59.98|60.31|61.76|61.66|59.62|60.19|58.16|59.61|58.8|56.88|57.96|55.91|57.35|58.5|59.82|59.48|58.66|59.48|58.44|59.17|59.28|58.77|58.32|58.43|59.31|59.27|57.66|56.14|56.08|54.77|54.53|55.48|55.19|56.55|55.04|54.3|54.37|55.76|56.18|59.29|60.77|60.17|59.55|59.43|58.57|57.73|57.93|56.82||58.8|58.11|60.16|57.26|55.76|57.18|56.58|56.91|56.2|56.89|55.14|56.11|56.27|57|57.46|58.16|58.02|58.35|57.3|57.67|55.87|54.71|54.73|53.16|52.46|53.48|53.76|55.52|54.02|55.35|54.55|55.35|54.43|53.93|53.15|54.52|54.78|54.86|53.65|52.52|52.24|50.91|52.25|53.61|54.61||53.72|52.32|53.13|52.47|51.42|53.09|51.54|52.91|52.98|52.6|52.58|52.77|53.13|51.99|51.01|49.98|53.68|55.93|57.04|56.14|54.98|54.58|52.65|50.88|50.73|50.5|49.46|50.37||48.69|48.87|48.87|47.78|48.1|45.45|45.25|43.9|45.68|46.2|46.93|44.76|44.04|44.69|44.72|45.07|47.02|48.17|46.41|43.82|41.9|41.2|39.87|39.07|39.72|38.36|36.22|35.57|38.43|38.32||40.78|38.86|37.26|35.39|31.87|32.51|32.52
00237|8054|/equities/comp-science|SnP500/R1000VALUE|28.16|28.66|28.29|29.43|29.02|28.8|29|28.25|28.02|27.29|25.86|26.22|25.71|25.96|25.22|24.89|26.02|25.6|25.99|25.81|25.49|26|25.89||25.79|25.63|25.71|26.42|25.48|25.94|26.44|25.62|25.66|25.5|28.2|29.24|28.47|29.35|29.15|29.23|29.3|28.82|28.21||28.5|28.97|28.26|28.3|28.39|29.6|28.91|26.45|26.88|25.92||25.75|24.34|23.66|24.06||22.9|22.89|22.69|23.01|23.1|23.39|23.06|23.43|23.24|23.93|24.85|24.84|24.24|24.19|24.95|23.76|22.34|22.14|21.91|23.28||23.56|23.67|22.19|21.46|22.03|22.28|22.05|21.5|20.5|20.28|21.02|21.06|19.54|18.11|19.58|19.07|19.53|18.96|18.42|18.25|17.64|17.85|18.64|19.84|19.94|19.84|20.01|19.89|20.59|20.18|19.97|20.21|20.18|20.05|19.99|18.44|17.89|18.71|18.36|18.81|17.85|17.7|17.09|16.32|16.18|16.28|17.13|17.32|18.46|18.87|19.41|19.56|20.19|19.55|19.58|20.1|19.96||20.65|21.35|22.37|20.04|19.98|20.56|19.76|19.46|19.21|18.94|18.68|19.13|19.71|19.37|20.15|20.41|19.64|19.6|20.02|20.26|19.9|18.69|18.48|18.24|18.15|17.91|17.76|17.8|16.94|17.13|17.15|17.53|17.28|17.1|16.9|16.81|16.66|16.42|15.41|15.51|15.49|15.16|15.46|15.28|15.29||16.15|16.14|16.5|16.08|15.48|15.91|15.04|16.24|15.49|15.43|15.66|15.81|16.22|16.39|16.27|14.77|16.94|18.14|19.56|18|17.6|17.85|16.16|14.76|14.21|16.57|17.68|16.36||15.48|15.85|16.98|16.16|16.73|15.28|15.15|14.66|15.82|16.7|17.65|17.33|16.21|16.53|16.59|16.79|18.13|18.82|17.98|16.87|15.92|15.34|14.71|14.41|15.07|15.33|13.57|14.36|15.38|15.59||16.09|15.8|13.91|13.52|11.67|12.49|11.96
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|112.7|112.52|110.76|113.41|117.32|118.02|116.91|114.33|116.46|115.28|111.19|113.77|113.34|111.84|109.26|110.16|113.37|112.36|113.41|111.92|108.86|110.25|110.32||109.23|106.48|105.1|106.07|107.46|104.5|102.18|102.61|102|100|98.35|99.92|100.3|103.37|104.7|106.22|105.92|105.65|104.87||104.78|106.48|106.59|110.06|107.17|105.73|107.61|107.11|101.43|98.58||100.28|100.27|98.93|99.55||101.31|100.92|100.97|102.58|103.68|102.5|101.7|101.48|100.19|102.5|102.98|104.15|103.17|101.72|102.39|98.15|98.18|98.78|97.4|99.9||99.84|103.22|100|96.55|96.51|96.73|97.01|98|94|90.75|91.76|93.4|90.34|85.03|86.42|82.91|84.63|83.32|80.84|81.89|80.27|82.45|84.82|87.32|86.1|85.35|86.64|85.78|86.49|86.13|85.61|84.52|85.85|86.16|85.4|83.52|80.25|80.51|78.17|76.31|78.12|77.15|78.51|77.3|77.04|77.01|79.01|80.57|83.83|85.48|82.75|80.15|81|80|78.5|79.8|77.54||78.93|77.64|79.09|76.61|73.11|74.43|73.89|73.28|73.46|73.34|70.8|71.45|71.88|71.9|72.4|73.29|73.37|73.58|75.18|74.25|73.06|71.92|72.56|71.08|75.17|74.63|74.94|77.43|76.36|78.42|76.64|76.48|76.6|76.21|74.99|75.89|75.65|75.23|73.02|71.42|70.19|68.31|69.79|71.3|71.97||69.98|68.7|69.64|69.32|67.28|67.72|66.85|69.33|69.26|69.49|70.44|70.5|71.56|69.6|69.63|66.53|75.64|77.02|77.34|76.92|73.31|71.85|70.93|68.56|68.08|68.45|69.75|68.64||65.46|65.4|65.57|63.4|62.93|59.97|60.22|59.8|61.51|61.73|62.53|60.47|59.53|60.11|60.65|60.02|60.51|63.47|60.65|59.35|57.27|56|53.87|52.72|53.61|55.1|52.23|52|56.38|57.93||59.71|56.54|52.87|50.18|45.09|45.38|45.51
00239|8291|/equities/eaton|SnP500/R1000VALUE|136.96|138|136.83|139.55|140.77|139.21|139.25|136.25|139.44|137.39|134.45|135.53|133.97|134.24|130.19|130.16|132.68|130.86|130.85|127.8|125.19|125.03|125||123.98|123.53|121.76|119.83|120.22|121.94|120.54|119.54|120.44|121.54|117.7|118.29|114.86|120.74|121.82|124.43|125.13|125.98|125.5||123.17|124.62|125.41|128.34|126.96|126.88|129.09|126.45|120.01|118.75||120.14|119.3|117.16|117.72||118.07|117.02|116.61|116.98|116.08|115.29|115.37|116.54|113.84|115.6|115.15|117.89|117.86|117.4|118.82|116.73|118.92|120.7|121.11|121.9||122.19|123.25|120.26|117.4|118.12|116.75|116.07|117.5|114.45|113.32|114.07|114.86|113.5|109.96|109.81|105.9|111.25|107.34|103.79|104.22|102.31|105.42|107.42|109.81|109.88|108.28|108.74|107.89|109.26|108.63|108.19|107.6|108.21|107.53|107.48|106.95|104.44|105.09|102.65|100.59|102.03|101.18|102.34|99.96|99.65|98.78|99.31|97.38|103.4|105.01|104.39|102.88|103.18|102.52|101|102.56|100.48||102.58|102.15|105.57|103.43|102.1|103.51|102.09|102.4|102.82|102.88|100.59|99.47|100.48|100.71|100.9|100.89|101.43|102.55|102.18|99.76|97.76|96.51|96.34|94.65|94.87|93.13|94.46|96.89|93.34|95.23|93.61|93.83|93.97|93.56|92.78|94.57|93.56|93.4|90.67|87.43|86.44|85.64|87.34|87.4|88.88||88.24|87.1|87.48|86.91|85.5|85.47|84.01|87.12|87.08|89.34|87.53|88.84|88.94|86.69|86.01|85.13|91.98|95.42|95.67|95.43|91.99|89.33|85.62|84.66|84.9|85.13|86.28|81.92||78.67|78.29|77.93|76.34|78.27|73.71|74.91|73.87|77.46|81.08|82.25|80.26|79.92|80.8|79.32|82.07|83.5|85.78|83.1|82.54|78.86|78.15|77.65|76.91|77.89|79.26|75.82|75.74|79.84|78.39||81.44|80.14|76.16|77.4|71.25|73.59|73.14
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|209.55|209.18|212.95|215.37|214.72|214.4|216.97|214.48|211.59|207.91|204.57|208.32|211.54|211.22|209.36|211.96|216.19|211.16|206.54|208.08|209.8|208.79|210.91||219.88|216.4|215.65|215.56|217.05|212.78|208.13|208.97|210.28|208.43|204.51|211.1|207.37|209.33|211.26|212.39|214.01|218.38|215.91||210.77|212.43|216.96|223.13|221.06|221.75|225.74|225.43|216.56|214.31||216.36|215.24|214.47|214.7||216.12|213.32|215.21|215.81|218.58|220.61|220.01|222.95|217|221.25|223.08|225.9|224.41|222.74|225.61|219.75|219.14|224.02|222.15|224.81||218.03|219.31|213.92|210.66|210.93|209.44|212.27|213.38|208.43|203.48|209.83|212.23|216.9|199.39|196.42|191.89|192.61|188.85|183.59|186.94|185.35|189.77|198.17|204.87|204.87|203.21|203.01|201.79|204.53|201.44|201.31|201.05|202.73|203.16|201.46|201.4|196.43|199.39|198.06|197.08|199.84|197.45|198.27|196.03|194.61|195.2|199.16|198.47|204.02|207.5|207.82|206.63|204.89|203.6|201.87|203|197.88||204.76|204.84|209.18|201.66|197.08|200.5|197.68|197.11|195.99|197.52|194.85|194.41|194.06|194.37|194.85|194.71|196.55|198.69|196.22|195.3|194.9|194.2|191.94|189.31|184.41|187.08|191.05|194.83|193.72|212.04|210.06|209.54|210.32|207.65|209.85|210.36|208.29|207.9|204.14|200.3|200.66|197.5|196.77|202.94|201.73||200.9|200.24|198.95|195.62|191.75|196.03|196.67|199.81|201.65|199.75|205.24|205.06|206.23|199.89|204.06|202.54|225.91|226.71|230.11|229.56|222|220.86|212.14|209.05|212.58|211.41|207.35|204.59||200.5|200.4|202.45|201.24|204.89|194.75|192.44|191.97|194.2|196.08|197.76|194.12|193.03|193.32|191.52|190|193.5|197.58|197.58|187.51|180.08|175.04|174.76|170.16|172.96|178.75|172.49|174.66|180.8|174.66||179.86|170.81|159.11|157.39|147.26|152.16|146.7
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|58.56|59.54|59.56|59.57|58.22|57.51|58.22|57.46|57.39|57.7|57.02|55.8|54.9|54.91|53.99|55.66|56.47|55.92|55.35|55.22|55.69|56.49|56.98||57.91|58.34|58.53|57.78|57.73|58.65|58.89|58.93|59.17|58.01|58.16|58.89|57|59.1|59.4|59.3|59.33|60.22|60.87||61.87|61.63|63.2|62.51|61.67|62.3|62.05|62.62|60.81|60.49||62.82|61.63|62.18|62.45||62.19|61.3|61.32|61.88|62.54|62.9|62.7|63.76|62.26|62.8|62.88|62.91|61.89|61.94|61.83|61.54|62.19|62.09|61.36|62.79||63.71|65.45|64.15|63.38|63.62|64.54|65.6|65.17|64.06|62.79|62.9|62.72|60.76|58.32|59.38|57.43|58.41|57.55|56.04|56.07|56.56|57.81|58.19|60.49|59.89|59.05|59.75|58.26|58.11|56.81|56.24|56.28|56.27|56.09|56.1|54.94|53.86|52.61|51.5|50.44|50.84|51.02|51.89|51.65|50.84|49.3|50.42|49.7|51.42|52.63|52.54|51.51|51.65|50.63|50.5|51.54|51.37||52.26|52.96|52.57|51.81|52.48|52.17|51.75|51.09|52|52.34|51.26|51.24|52.25|51.49|51.78|52.69|53.61|54.53|53.58|54.25|54.61|53.87|53.61|54.7|53.93|55.67|54.87|53.78|55.11|53.16|56.02|56.66|56.71|55.95|54.89|56.36|56.09|55.28|56.67|55.98|55.33|53.93|54.46|54.48|56.05||55.54|55.33|54.31|55.34|54.82|54.89|54.37|55.77|55.79|55.66|58.84|59.89|60.52|59.45|57.57|56.81|60.34|61.63|64.76|60.88|59.06|60.97|59.86|59.25|58.11|57.99|57.05|56.01||56.43|56.27|56.26|57.42|57.18|55.95|57.52|57.41|56.41|56.82|57.05|54.53|54.04|56.39|56.33|55.69|58.71|60.37|62.19|60.75|59.25|58.23|58.99|58.19|60.01|62.06|59.82|57.88|59.86|59.39||60.27|57.57|54.03|53.17|49.36|51.53|51.27
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|78.68|80.38|81.26|81.14|82.07|82.97|82.98|82.02|80.32|81.72|81.88|84.25|86.28|85.77|83.1|83.97|84.45|85.22|83.34|84.31|85.24|85.07|86.98||87.65|88.07|86.39|85.8|86.08|85.1|85.43|83.86|83.97|81.92|82.58|83.38|84.84|86.54|85.89|85.52|87.23|88.1|87.91||87.87|87.49|89.26|87.85|89.37|90.67|89.44|87.2|88.44|88.92||91.23|89.64|90|90.58||88.63|88.28|88|85.64|86.82|86.52|85.09|85.15|83.57|84.18|86.74|85.03|85.4|86.06|85.76|83.65|84.47|83.88|83.89|85.26||84.21|85.61|84.7|84.53|85.24|85.24|85.18|82.17|81.78|80.35|80.03|81.21|84|78.03|77.55|75.97|74.21|72.6|71.69|72.91|73.26|76.5|78.08|80.41|79.38|83.61|84.43|84|85.33|85.32|85.17|83.94|85.02|83.9|81.65|81.5|78.59|80.15|78.81|78.98|79.82|78.31|77.71|77.45|74.67|76.05|78.68|81.45|83.2|83.69|83.87|83.3|82.95|81.78|82.64|84.84|82.16||83.71|85.69|87.44|85.91|85.84|84.33|83.7|81.52|80.35|78.71|78.71|79.1|78.77|78.59|78.44|78.07|79.4|78.58|76.66|75.78|76.94|77.41|78.12|76.6|78.02|78.41|78.95|79.33|77.44|78.69|78.13|77.32|77.91|75.94|74.64|74.11|71.85|72.47|71.22|67.19|67.82|68.26|68.76|68.57|69.53||69.19|69|69.11|67.89|67.13|68.07|67.49|70.74|69.81|70.24|69.98|69.83|70.21|68.96|67.98|68.06|73.28|74.96|76.95|74.37|71|74.73|74.83|74.27|74.91|74.05|72.12|72.34||72.94|72.83|73.65|71.73|72.14|70.99|72.48|71.37|72.49|75.02|72.61|72.68|71.24|71.53|68.98|69.78|72.5|72.99|71.05|73.29|74.49|73.68|72.17|72.01|74.87|76.14|72.51|71.55|72.05|69.06||71.81|69.02|64.91|65.14|63.02|61.62|57.54
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|183.93|186.73|190.9|189.16|208.08|205.21|205.45|206.11|207.03|206.92|200.54|202|204.14|206.47|204.89|203.82|204.52|202.48|200.68|200.92|201.12|206.46|205.76||207.29|202.58|204.39|201.71|205.77|201.77|201.62|196.96|197.56|203.14|207.97|210.12|207.57|212.72|212.35|206.14|202.35|201.26|198.48||190.77|186.69|185.5|178.8|185.94|166.41|165.83|164.32|166.32|165.5||168.84|167.01|166.58|166.5||166.66|165.48|166.72|168.78|171.4|172.63|172.05|167.43|157.91|160.04|161|158|149.3|147.42|148.45|144.11|145.16|145.56|145.65|147.44||144.75|144.9|143.38|145.49|143.41|140.17|141.2|140.59|142.38|141.03|144.76|146.56|142.33|142.74|145.52|148.59|130.98|131.63|130.46|132.55|131.31|131.9|141.7|142.38|141.65|141.31|143.59|142.8|146.12|146.78|148.46|150.08|154.49|156.88|153.5|148.96|144.13|146.63|145.21|144.29|148.02|146.26|148.1|150.26|148.81|149.81|149.86|151.18|154.17|152.47|150.96|150.08|149|148.09|146.22|151.97|149.31||150.91|149.02|149.55|147.3|148.39|147.34|148.97|149.26|149.68|149.52|149.26|151.34|152.29|153.11|151.53|150.09|150.46|152.55|150.63|153|152.93|152.88|154.34|154.85|152.84|150.29|153|161.75|162.65|160.5|159.54|161.52|164.84|165.3|167.04|165.96|165|165.45|163.88|162.08|163.36|166.45|169.13|166.75|166.89||163.87|163.3|164.18|162.72|162.83|162.86|157.03|159.34|160.45|159.94|161.07|159.97|163.71|141.52|143.54|144.08|151|149.13|149.21|149.21|150.71|152.53|153.86|152.45|152.95|150.65|145.7|147.96||151.16|152.28|153.13|156.7|157.96|159.23|158.38|157.93|157.72|158.55|153.51|152.97|156.68|157.89|153.28|153.63|154.64|155.16|157.3|161.29|162.93|159.93|156.71|152.67|157.79|157.29|154.73|151.18|151.11|144.42||145.73|146.22|141.88|141.61|139.66|142.18|136.42
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|89.46|90.52|89.06|90.92|92.2|91.31|91.72|90|92.13|91.04|88.49|88.53|87.63|88.44|85.9|87.33|88.97|86.8|86.17|85.45|84.38|84.87|85.07||85.33|85.16|85.06|85.9|86.52|86.11|84.16|83.68|83.78|80.82|79.35|81.08|79.52|81.89|82.48|83.73|84.26|84.39|83.43||82.75|83.34|82.64|83.97|82.62|81.82|82.07|82.03|79.36|78.01||80.37|79.82|79.24|79.87||79.98|80.02|79.33|80.57|80.9|81.16|81.28|82.44|80.41|82.42|81.36|81.6|81.34|79.17|80.1|75.48|75.9|75.77|76.82|78.16||78.26|79.95|77.81|75.96|77.24|76.89|76.39|77.99|75.81|74.23|74.9|77.44|76.29|70.12|70.47|68.15|70.4|67.96|64.79|64.44|64.99|66.92|67.73|70.02|69.76|69.21|70|69.96|70.28|69.58|69.38|68.89|69.58|69.95|69.28|68.88|67.28|67.59|65.54|64.63|65.57|65.16|65.52|64.33|64.39|63.89|65.23|64.98|67.85|69.09|68.68|68.41|68.19|67.92|67.51|68.7|67.76||69.54|68.74|70.7|70.13|69.47|70.65|69.59|70.27|69.78|69.65|67.86|67.66|68.32|68.36|69.25|69.73|70.2|71.79|70.29|68.17|66.37|65.12|64.69|61.93|62.77|62.01|62.65|63.74|62.27|63.41|63.36|64.01|63.96|63.79|62.35|63.53|63.14|63.63|62.09|60.83|59.77|59.47|61.09|60.82|62.51||61.65|61.21|62.03|61.38|59.87|60.35|59.63|61.82|61.44|61.98|61.39|62.59|63.46|62.27|61.35|60.46|65.88|67.51|69.33|67.1|63.13|62.92|61.15|60.4|61.02|61.03|61.89|59.27||55.87|56.25|56.81|55.7|56.42|52.94|53.38|51.9|53.44|56.02|56.1|55.26|54.58|54.7|54.29|53.79|57.03|59.07|57.53|56.03|53.82|52.91|52.11|50.77|50.92|50.54|47.37|47.91|50.49|51.19||51.78|52.1|50.29|49.39|45.72|47.73|45.7
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|98.05|98.94|98.91|98.13|95.76|93.35|94.44|90.75|90.16|89.13|87.59|87.43|88.76|87.76|86.81|88.04|89.97|91.16|89.08|93.18|93.93|93.19|93.75||94.89|94.64|96.01|95|94.47|96.63|96.47|94.89|95.83|95.15|95.33|95.87|93.61|94.69|94.75|93.97|93.67|94.72|95.12||95.25|94|93.65|92.7|94.39|95.49|94.84|98.23|96.7|98.01||99.84|98.64|96.74|95.66||95.35|95.47|96.01|97.02|100.02|100.56|100.5|102.58|101.41|102.78|103.26|104.46|105.29|106.61|106.73|106.64|108.61|108.85|108.85|111.51||112.25|110.6|109.72|108.98|108.97|110.19|111.96|112.77|109.18|107.75|109.83|109.23|109.15|104.91|106.82|105.75|108.19|105.34|101.22|101.48|102.81|107.56|109.01|108.95|108.04|106.86|106.22|105.34|106.67|105.32|105.76|106.48|106.2|105.85|107.21|104.7|106.05|104.81|103.65|101.28|98.53|95.78|96.68|96.98|95.78|95.17|97.28|94.83|95.43|97.63|96.84|96.54|96.72|95.45|95.85|98.37|97.95||97.9|98|100.48|97.69|99.14|98.96|97.26|96.25|97.82|98.64|98.13|97.71|98.99|100.1|100.6|100.93|101.73|101.65|102.11|105.7|104.67|102.29|100.36|103.16|102.62|105.13|104.64|104.13|102.67|101.73|102.66|104.02|103.13|99.55|98.39|100.44|98.33|96.24|97.63|96.34|98.15|96.45|96.9|95.85|96.4||96.86|96.72|93.81|93.77|91.66|92.36|93.51|95|96.97|94.52|97.5|97.07|97.92|97.19|96.42|96.77|102.19|103.34|105.89|103.73|101.23|104.04|103.53|102.68|101.82|103.07|99.47|99.74||97.96|97.63|97.59|96.56|99.42|94.98|94.94|94.11|96|96.22|95.01|92.77|92.67|96.75|95.42|93.57|95.51|98.38|99.67|101.31|97.53|96.97|99.48|94.66|96.45|101.27|97.16|97.31|100.66|97.89||102.91|100.52|93.65|93|83.38|88.2|85.58
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|64.232|68.2314|65.8635|69.3221|69.9187|70.2077|70.0213|68.6229|69.5365|69.5272|66.5906|62.4514|60.1022|60.5776|60.1861|65.8075|67.4669|63.2532|61.6217|58.2749|56.4664|59.2352|58.825||56.8859|55.5994|56.1308|54.2756|55.385|52.7747|53.5764|52.0941|47.7871|47.8524|47.5075|50.0805|51.2831|49.8661|51.4602|51.1432|51.3017|56.1214|56.3825||55.1799|58.0232|56.3732|58.2097|55.5714|54.8816|54.6485|51.3297|50.2669|46.482||46.4913|47.1346|45.3726|45.6243||46.2396|46.6871|45.5404|46.6871|48.2626|48.6168|49.1296|49.5584|48.5516|49.9686|50.9754|49.372|48.6168|48.0761|49.4092|44.9065|44.5802|43.3776|43.7039|47.9456||49.4092|50.733|46.9668|42.3148|42.3801|41.886|42.5759|42.2775|39.7791|37.7468|39.0706|39.3316|37.579|32.2372|33.1881|33.5983|32.6474|32.7686|31.9202|31.6685|30.3074|32.2372|32.5635|34.9687|34.428|32.7406|33.822|33.7381|34.8848|35.5001|35.0712|36.0221|35.6213|35.0153|35.1179|34.2229|33.5517|33.9898|32.4516|32.4982|33.5051|33.7381|34.9034|34.9128|34.167|33.9153|35.845|36.1806|37.9519|38.3994|38.0917|35.9755|36.5162|36.4044|35.4255|39.024|38.0638||40.2173|40.2079|40.7393|42.147|42.2682|43.0793|41.9046|40.3291|41.3733|41.3266|40.4503|41.1122|42.5199|43.2098|43.9229|45.2725|44.7535|46.3296|46.641|47.6225|46.0653|48.0283|47.8962|45.735|43.7625|44.2155|43.9607|45.7727|44.6119|45.8294|46.2824|46.1031|47.3677|47.5848|45.0177|44.5081|45.131|44.7912|44.6213|42.4224|42.8471|41.8467|44.7723|45.4047|47.5753||47.6791|47.0563|47.8113|46.8581|46.0181|47.8773|46.1974|49.5101|49.4723|49.3591|49.9536|49.5289|51.5297|49.2741|49.6139|48.2737|52.5018|56.1259|58.6174|55.9749|52.0488|52.2564|51.7279|48.8966|48.1038|48.7362|49.7649|48.5474||49.3402|49.3779|49.6894|47.8113|49.4912|47.68|47.56|48.2|49.72|49.84|51.45|48.31|45.84|46.05|46.74|44.57|47.51|47.72|44.98|44.54|43.36|44.22|43.15|40.5|41.17|41.84|36.52|39.89|42.23|43.29||44.82|45.29|41.33|39.43|39.89|38.3|34.6
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|17.6|18.85|18.64|18.68|18.75|19.44|18.77|17.72|17.37|17.98|18.31|18.42|18.44|18.44|17.79|18.15|18.61|17.65|17.69|18.38|18.3|19.17|17.86||17.66|16.83|16.77|16.45|17.08|16.75|16.99|17.26|16.57|17.01|16.31|16.44|16.56|15.97|16.47|16.39|15.99|16.18|17.03||18.5|17.9|17.19|16.48|15.22|14.52|14.94|14.96|14.04|13.41||12.71|12.98|12.46|12.61||13.91|14.19|13.28|13.45|13.52|13.51|13.61|14.27|13.88|13.95|14.66|13.95|13.39|13.88|14.24|13.49|14.49|14.48|14.88|15.25||15.4|15.97|15.41|14.72|14.99|14.4|14.43|14.65|15.23|14.52|14.69|14.11|13.49|14.15|14.26|14.2|14.86|15.47|15.14|15.57|15.78|16.16|15.63|16.15|15.8|14.83|15.03|14.66|14.71|15.1|14.85|15.25|15.4|14.69|14.5|14.13|13.46|13.69|12.73|12.68|12.93|12.84|13.99|13.87|14.48|14.39|14.71|15.45|15.14|14.58|14.76|14.25|14.23|14.03|14.07|14.77|14.5||15.36|15.29|15.06|15.6|15.87|16.02|16.15|15.68|16.37|16.38|16.04|15.86|16.63|16.53|17.11|16.96|15.99|16.37|16.23|17.16|17.17|16.34|16.36|15.98|15.69|14.52|14.24|14.49|13.82|13.41|14.17|14.23|13.03|13.36|12.37|12.48|12.66|12.75|12.61|12.49|13.02|13.17|13.31|14.07|13.6||12.67|11.44|11.9|11.06|10.65|11.38|11.99|12.25|12.35|12.92|13.68|14.02|14.08|14.39|14.81|14.67|15.17|16.23|16.89|15.03|14.3|13.87|13.39|12.87|13.34|13.37|14.17|14.75||13.74|13.17|13.33|12.8|12.88|12.74|12.54|12.44|12.66|13.17|13.99|13.62|13.63|14.33|14.8|14.37|14.59|14.09|13.39|13.79|13.39|12.5|14.25|15.57|15.56|13.37|12.81|13.05|12.86|12.43||10.82|10.84|10.75|9.76|8.77|7.89|7.3
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|172.7|171.99|172.57|173.65|170.53|170.72|172.55|174.9|173.14|169.75|163.83|167.04|166.09|166.61|161.88|163.5|170.7|171.87|169.93|176.54|177.56|176.59|174.83||177.19|176.95|183|183.21|179.41|178.64|180.89|178.79|180.46|180.31|177.11|181.14|178.71|180.49|178.75|178.74|178.49|178.14|176.02||177|177.63|182.15|183.91|184.69|186.06|181.29|181.96|189.88|187.96||192.84|191.17|190.75|193.66||193.96|192.87|194.03|194.55|195.17|193.75|193.25|193.58|189.12|188.14|183.39|179.98|184.23|170.83|166.5|165.25|164.61|166.94|166.9|164.74||166|165.8|172.59|171.64|173.61|171.95|171.95|171.51|165.09|162.52|159.19|154.61|151.9|150.07|151.65|151.95|150|141.85|136.6|139.56|140.89|147.81|150.91|152.95|155.9|162.35|159.71|158.58|163.34|162.38|164.17|164.89|164.56|164.28|161.79|161.07|157.27|159.87|158.96|158.01|156.9|157.84|158.11|156.41|151.94|152.16|156.09|155.1|155.92|159.16|159.12|160.23|163.32|162.55|161.69|167.7|163.82||166.39|168.85|174.13|168.69|168.27|168.37|166.19|161.27|160.18|159.38|159.33|161.46|161.82|164.8|164.37|164.74|166.74|166.86|164.5|164.67|166.64|162.78|162.62|160.75|162.86|162.56|163.43|165.63|162.38|165.36|167.16|176.64|168.01|166.33|167.8|166.8|165.21|164.94|163.44|163.64|163.11|161.79|169.1|168.7|171.55||171.9|173.57|171.88|167.72|167.53|167.94|166.17|171.63|171.37|167.9|170.84|170.47|169.74|168.96|167.98|168.65|175.04|175.03|179.45|177.01|176.57|174.01|167.12|155.05|153.56|154|150.9|151.25||147.03|146.7|149.51|146.21|146.1|144.42|145.04|142.9|145.47|147.54|149.38|148.31|146.26|146.62|141.71|137.89|138.9|143.5|140.68|138.09|131.42|131.32|132.49|130.04|125.81|127.97|122|124.26|129.79|121.42||124.22|122.68|116.24|113.85|106.62|109.31|113.47
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|646.83|656.45|671.33|669.55|668|654.59|638.7|622.71|594.92|610.56|603.57|611.34|640.05|648.26|648.34|638.37|639|658.82|667.34|680.22|685.56|694.43|688.09||709.81|717.7|751|750.47|747.41|754.29|746.91|754.89|768.57|756.72|739.96|738.23|731.7|735.24|723.16|721.16|719.9|727.74|716.32||707.76|689.67|690.12|676.53|682.39|692.46|678.97|668.96|691.54|692.56||714.18|700.4|708.78|709.88||705.94|703.08|713.44|704.4|709.73|712.74|690.19|695.64|690.03|688.86|686.99|678.4|695.28|697.55|708.33|692.65|690.62|712.58|697.79|700.52||693.54|692.38|711.46|728.12|730.59|734.32|751.18|755.09|760.81|760.31|760.85|726.77|743.21|794.39|781.05|777.29|752.28|738.32|731.24|740.68|756.07|773.31|770.48|777.03|777.55|803.16|804.94|810|817.69|814.83|817.4|826.11|835|829.35|824.4|803.26|790.83|788.26|778|768.35|760.13|763.46|764.81|751.32|733.73|730.67|750|745.55|752.07|755.65|767.34|768.45|756.04|747.79|742.87|753.42|741.05||752.18|762.45|799.61|789.8|789.78|787.02|789.65|782|779.71|772.47|782.17|784.91|778.71|786.85|772.08|762.01|770.12|772.99|758.17|782.74|791.7|792.06|794.04|793.43|779.12|785.48|777.95|770|752.53|754|737.39|736.69|735.52|725.98|731.84|724.23|714.09|713.88|716.91|701.12|716.59|728.69|720.35|721.07|722.67||718.41|728.17|702.3|688.92|686.54|696.84|689.63|694.69|697.14|711.43|696.51|698|697.2|694.53|676.64|660.7|695.53|691.22|676.24|673.5|665.18|688.99|696.69|710.17|697.63|693.35|675.54|658.01||670.02|644.4|655.48|650.13|662.38|658.66|659.26|678.8|663.65|678|678.16|675.34|684.19|686.39|675.97|670.85|675.2|679.32|683.76|702|685.1|685.49|684.79|672.2|670.75|694.95|682.74|675.53|688.89|657.19||686.94|664.26|623.62|652.22|624.69|626.15|595.46
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|73.5|73.88|73.78|75.06|73.44|71.61|71.42|70.83|70.93|68.86|67.72|68.57|67|66.75|65.41|66.73|69.35|68.52|66.88|66.97|66.49|66.86|67.18||67.48|67.76|66.81|65.94|66.08|64.96|64.12|63.08|61.88|62.17|61.64|62.36|60.8|62.63|61.67|61.56|61.81|61.67|60.31||61.59|60.39|59.57|58.55|58.05|58.26|57.9|58.61|57.05|57.5||59.28|58.96|58.36|59.42||58.2|57.07|57.85|57.86|57.65|59.64|59.05|59.32|57.9|58.94|59.79|61.27|62.39|62.71|63.37|61.95|60.36|58.99|57.92|59.2||60.45|61.28|60.33|60.56|59.86|59.96|62.5|62.75|60.15|58.52|59.59|61.44|59.28|51.52|52.06|50.76|52.53|49.31|46.98|46.26|46.24|49.69|50.7|51.31|50.75|50.51|50.91|50.71|51.85|52.31|52.81|53.5|55.35|55.66|56.19|54.76|55.19|55.6|55.09|53.44|51.33|51.09|52.54|51.57|50.51|51.25|52.66|52.03|54.33|55.78|56.87|56.33|56.93|54.67|55.81|56.84|57.39||58.11|57.4|57.69|56.78|56.45|57.03|56.63|54.92|56.56|55.91|54.69|55.25|54.15|55.37|55.39|54.39|53.51|54.82|54.75|55.36|55.19|53.64|53.32|53.46|52.33|53.63|53.95|53.59|54.66|53.33|54.34|54.83|55.7|54.57|55.17|56.98|57.22|57.72|57.02|57.02|56.7|56.71|57.48|57.59|59.59||60.59|60.83|58.82|57.67|57|58.4|57.48|58.77|59.29|59.58|61.94|62.52|64.69|63.34|63.57|61.66|64.62|65.39|68.17|66.4|61.66|61.63|60.46|61.1|60.56|60.87|60.13|60.27||57.4|57.93|58.93|57.72|60.46|57.13|57.52|58.62|60.11|63.51|64.22|63.05|61.02|62.41|62.5|62.31|65.06|65.82|64.87|65.3|63.99|63.81|65.66|63.81|65.61|69.79|65.23|65.99|68.92|66.5||69.42|65.25|60.68|60.11|54.26|54.57|57.7
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|286|286.08|286.5|293.76|287.84|277.11|272.67|272.93|272.51|264.89|262.22|267.26|261.77|259.97|254.79|261.05|270.13|269.17|264.12|263.89|264.71|266.77|268.14||269.35|271.6|267.69|259.33|260.57|258.1|252.53|248.19|244.19|242.07|239.61|243.37|239.19|243.77|242.62|243.45|245.2|244.79|237.18||240.52|237.08|236.34|232.42|231.28|233.89|231.5|236.67|227.22|228.25||237.42|238.35|234.84|238.32||234.25|231.24|234.73|233.83|234.37|241.85|240.53|242.47|240.26|243.94|245.41|250.18|252.49|253|252.73|248.85|248.7|246.54|245.88|250.01||254.4|257.53|252.47|254.1|254.15|254.2|260|262.95|254.91|247.18|246.75|258.94|254.45|227.16|226.13|225.5|224.03|217|204.59|197.58|186.32|195.34|199.02|203.23|202.52|199.93|199.85|199.06|202.04|204.69|206.89|209.49|216.95|215.45|215.98|210.41|210.77|213.4|212.1|206.82|200.79|199.6|207.52|204.11|198.98|201.93|207.48|204.31|211.44|216.48|219.56|216.39|222.39|213.21|215.99|218.51|221.57||224.26|221.94|220.98|215.21|216.51|220.64|216.64|212.8|216.03|215.14|213.02|212.51|210.7|218.73|220.25|219.15|216.03|221.21|219.53|223.48|223.19|219.98|217.37|214.27|214.24|220.74|220.62|219.15|218.03|212.56|214.12|216.33|220.83|215.72|215.24|223.17|224.26|226.27|228.3|224.89|225.33|223.92|226.92|228.12|235.2||237.05|239.37|229.17|226.43|224.79|229.26|227.77|232.25|233.58|233.78|242.93|243.1|251.59|244.64|249.68|246.09|260.3|268.04|276.2|262.52|250.48|253.06|246.79|246.91|242.77|248.86|248.04|247.21||236.41|235.43|235.86|230.99|240.6|226.55|225.01|230.78|229.9|242.92|246.65|249.06|241.39|244.52|242.29|236.81|244.1|249.22|247.46|252.07|241.61|241.25|244.72|238.79|241.9|260.84|246.03|245.4|252.62|239.8||246.96|234.12|214.63|212.61|190.86|194.47|200.32
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|286.99|290.74|288.92|289.55|289.21|291.64|285.25|280.02|280.07|292.89|285.19|289.54|289.54|293.95|285.86|289.62|294.34|291.9|285.45|285.16|287.96|289.59|295.74||290.25|289.76|284.4|279.35|280.54|272.81|253.05|248.62|246.86|241.85|236.65|245.08|235.85|245.31|250.02|249.83|255.27|255.22|248.44||249.13|250.02|256.66|255.41|258.11|260.73|258.27|258.34|258.83|254.99||266.19|262.62|262.75|263.82||260.95|259.63|257.46|254.52|261.31|263.83|258.68|250.4|247.45|245.75|246.53|246.65|248.48|245.76|244.12|245.46|245.32|247.17|245.32|245.94||246.85|245.81|239.7|240.56|241.92|250.32|256.95|258.34|255.11|249.49|248.23|247.35|246.21|238.64|236.86|227.75|224.79|223.85|219.66|223.14|220.55|231.05|232.17|235.23|232.62|232.65|225.72|222.34|224.13|221.88|222.84|223.02|227.02|224.6|224.21|221.48|217.66|222.05|218.76|219.53|218.25|214.78|215.75|215.2|210.46|207.63|209.83|207.83|212.39|215.71|217.26|217.76|217.41|214.69|214.6|218.51|216.02||216.22|218.06|221.96|220.99|221.72|222.93|216.41|216.68|215.43|212.57|207.01|198.27|212.5|213.29|213.97|212.09|213.37|211.5|207.26|204.49|199.99|199.24|201.24|199.42|198.17|197.54|193.03|190.88|192.6|192.84|191.75|194.1|195.57|194.47|196.34|198|199.14|199.53|195.88|189.74|189.69|187.81|188.61|189.12|192.02||191.61|189.33|188.68|185.65|184.14|186.95|187.75|194.31|192.26|190.3|196.15|195.19|196.2|191.44|191.38|189.2|200.43|200.72|204.84|205.17|201.12|203.24|202.68|200.43|197.47|192.48|193.56|186.43||178.2|177.88|179.75|174.58|178.25|169.41|164.19|162.76|168.55|169.95|173.15|171.94|169.52|169.94|174.38|172.54|176.4|176.86|168.92|165.3|166.31|162.75|165.98|161.11|167.79|174.26|161.87|157.79|165|162.22||164.83|165.73|163.17|160.5|154.08|149.21|153.38
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|251.95|251.28|253.37|255.97|252.82|249.42|250.22|247.15|251.04|246.9|239.68|242.23|241.92|242.64|241.81|238.97|244.72|239.98|241.81|239.3|240.9|242.72|240.44||243.54|244.95|234.69|233.04|225.19|219.4|220.93|214.28|214.11|211.5|211.08|217.1|218.93|227.17|228.25|228.92|231.8|236.58|232.74||231.2|235.2|238.24|239.42|237.25|238.97|241.36|239.64|226.23|228.11||234.09|230.36|229.33|230.78||229.18|229.55|228.14|229.14|232.53|235.16|233.37|233.27|229.7|231.62|235.82|236|234.74|230.32|234.64|232.57|232.39|230.71|227.33|233.45||237.49|241.54|233.73|231.1|233.83|235.13|238.39|238.8|232.31|230.3|235.03|240.2|231.69|210.68|211.83|211.64|215.64|207|197.08|202.11|196.2|202.1|209.11|214.02|207.04|205.47|199.84|197.29|200.8|201.8|202.36|202.51|205.7|204.94|204.09|198.33|199.82|203.98|198.66|196.93|197.54|199.78|201.6|198.64|199.67|197.1|200.11|202.31|201.35|204.96|206.28|206.12|209.7|206.34|207.59|213.59|211.55||215.55|216|217.91|217.87|220.08|221.67|221.88|216.97|218.84|218.63|213.81|216.36|217.31|220.72|221.93|225.28|225.26|227.72|228.27|231.88|232.19|223.66|219.12|217.16|220.96|218.79|216.09|219.94|216.32|220.8|224.01|223.06|223.81|220.58|219.85|222.62|223.1|218.29|211.44|207.68|206.79|198.06|204.41|203.72|205.99||200.95|203.89|206.2|202.53|200.87|207.27|206|213.01|213.37|215.73|215.5|215.92|220.58|216.88|214.95|211|221.69|227.46|231.07|226.15|217.13|213.26|206.05|193.77|198.41|204.51|203.06|203.32||205.68|206.01|199.23|186.36|180.36|168.94|161.72|164.22|172.01|178.99|176.8|173.83|164.47|167.71|162.82|165.01|173.13|184.45|179.65|175.72|170.81|177.09|179.38|179.6|190.52|196.35|187.15|191.03|203.12|202.14||212.3|197.8|191.25|189.93|178.02|187.67|181.24
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|81.37|81.94|82.72|82.75|82.1|80.83|81.69|81.66|80.62|80.66|77.27|77.78|80.72|80.73|79.48|80.56|80.11|80.19|78.65|81.46|82.55|82.34|83.89||85.17|86.23|87.27|85.74|85.51|87.8|88.28|88|88.23|87.8|87.5|89.14|88.53|89.89|90.29|87.41|87.13|87.62|87.14||88.57|89.57|90.16|89.49|89.21|90.33|88.55|89.13|85.12|84.51||86.51|85.33|85.19|85.04||84.15|82.92|83.57|83.71|84.71|85.78|85.45|86.63|85.46|85.79|85.69|86.02|86.38|86.74|85.54|86.81|88.15|88.22|87.51|87.93||88.43|87.47|87.79|88.63|88.19|89.75|91.75|94.43|93.29|92.31|94.42|93.66|93.53|92.78|92.2|91.29|91.98|90.59|87.27|88.46|88.91|91.88|91.73|91.97|92.92|92.08|92.24|91.08|91.42|91.02|91.83|92.66|93.06|92.19|92.43|91.4|90.78|89.49|87.05|85.45|83.55|83.01|82.65|82.48|79.95|78.29|78.98|78.02|78.86|81.93|83.36|83.97|82.91|82.16|83.34|85.79|85.26||86.08|86.08|86.47|83.66|85.71|84.77|84.28|84.01|84.93|85.88|86.54|85.67|86.21|86.94|87.46|87.15|87.92|87.91|86.09|88.55|89.02|88.1|88.18|90.27|89.49|90.07|90.58|90.49|90.14|88.7|89.48|90.03|89.63|87.17|86.61|87.84|85.81|85|86.42|85.94|85.44|84.57|85.14|84.33|83.86||84.67|85.11|83.27|83.09|81.85|82.36|82.42|83.39|84.18|82.89|84.72|85.03|84.18|84.26|84.31|84.35|86.26|85.27|87.76|86.52|85.53|86.92|85.77|85.58|83.7|80.89|77.47|78.01||78.46|78.82|79.4|78.23|79.8|76.39|77.27|76.64|75.67|77.02|77.79|77.64|76.26|80.99|80.8|79.87|80.7|83.37|86.22|85.57|86.57|86.56|88.01|87.2|87.77|91.56|89.79|88.92|91.4|86.72||90.1|83.35|79.78|82.09|75.06|79.29|75.99
00255|6449|/equities/expedia|SnP500/R1000GROWTH|180.8|185.27|176.38|177.1|174.59|171.08|167.58|165.77|167.9|166.45|158.41|163.43|160.27|161.24|161|157.18|162.78|159.69|160.61|158.92|156.73|154.04|147.84||146.51|149.91|148.9|144.48|145.42|141.4|141.91|138.48|136.13|127.3|124.1|126.74|123.21|131.5|135.99|136.52|138.88|141.75|142.82||140.69|144.17|140.61|140.95|142.96|144.02|142.29|143.42|137.14|131.37||132.4|132.12|131.3|128.48||126.96|126.49|123.15|123.36|125.54|124.48|124.98|126|123.33|123.02|130.47|128.84|126.28|126.52|128.58|127.35|127.87|126.22|124.49|123.73||123.18|125.05|122.8|119.9|123.96|122.52|123.03|123.56|123.45|117.5|119.7|122.75|128.64|103.27|103.1|98.5|98.8|94.72|94.15|95.22|91.83|95.07|99.01|102.72|101.04|92.7|92.96|92.14|90.71|90.23|92.4|94.32|97.34|96.3|95.95|93.49|91.87|92.16|92.09|92.06|91.69|91.78|94.29|93.57|92.05|91.92|93.95|91.29|93.8|96.79|99.03|97.4|95.92|94.74|97.24|99.23|99.27||99.8|100.29|102.94|99.25|98.15|100.89|97.735|95.11|96.42|95.46|91.1|88.67|87.68|88.5|87.7|86.73|86.97|86.95|88.12|84.91|82.56|84.21|82.58|79.74|79.96|81.01|84.93|85.32|83.68|84.42|83.72|85.17|87.68|87.53|86.89|86.87|87.17|90.23|82.47|81.58|83.54|81.56|84.2|85.05|87.34||84.89|84.44|82.2|82.67|77.59|82.72|81.24|86.6|83.12|82.06|84.4|84.67|85.3|84.27|82.52|77.73|87.37|88.7|93.99|93.06|89.88|89.14|84.22|82.42|79.48|78.78|81.61|82.82||77.95|77.01|79.58|76.35|79.19|66.76|64.37|62.01|64.99|67.62|69.27|66.46|64.38|64.08|67.02|67.29|70.98|74.83|71.84|69.15|66.57|63.37|61.42|57.25|59.95|63.22|58.22|60.56|61.58|58.79||62.42|60.55|56.51|52.83|48.71|47.86|52
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|103.74|102.55|101.88|102.64|100.44|99.04|97.46|97.46|96.4|96.55|93.3|93.34|94.44|93.75|91.84|91.97|92.06|91.66|93.19|93.44|94.22|94.42|93.45||96.58|95.85|97.52|96.92|94.64|92.91|91.34|91.09|90.67|90.49|89.52|93|93.91|94.39|93.97|93.77|94.03|94.11|93.06||93.19|94.44|94.67|97.07|93.97|94.42|94.14|94.06|92.06|92.31||95.11|94.58|94.66|95.23||94.64|94.51|94.7|94.38|95.4|94.03|91.4|90.13|90.18|90.49|89.7|90.63|90.06|89.75|90.06|88.7|88.64|89.75|89.37|88.96||90.3|90.34|88.78|88.99|90.28|90.15|89.9|90.27|89.19|87.77|88.61|88.28|87.31|88.32|87.41|86.93|86.89|88.62|88.37|89.41|89.19|94.28|94.27|95.2|94.27|93.78|93.73|92.56|93.29|93.86|93.75|92.87|93.26|92.46|91.66|90.74|89.32|91.09|89.65|89.29|90.52|91.63|91.37|90.32|89.36|88.74|89.16|88.33|91.32|92.38|91.52|93.3|91.21|90.36|88.61|89.55|86.46||87.8|88.55|90.77|89.68|88.39|88.88|87.5|87.55|87.44|87.14|86.29|86.86|87.17|86.84|86.5|86.1|85.98|86.15|85.69|85.19|85.45|84.53|84.09|86.84|85.83|84.51|83.02|83.82|79.45|81.08|80.19|80.39|79.51|79.86|79.42|79.63|79.14|79.83|78.12|77.23|77.58|77.01|76.46|77.22|77.24||77.15|76.19|76.04|74.3|73.54|72.99|73.62|75.43|74.58|73.55|73.62|73.98|73.98|74.18|73.57|73.54|77.91|78.18|77.92|77.92|77.61|78.42|77.16|75.59|76.37|75.66|75.375|73.67||72.06|72.19|72.74|71.92|73.69|71.51|72.98|73.3|73.57|75.08|74.83|74.38|72.74|72.9|71.42|71.36|71.605|72.49|71.92|72.29|71.93|70.22|70.37|69.67|70.67|71.74|69.95|68.74|70.62|70.55||71.48|72.47|70.68|69.21|67.1|67.7|65.48
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|132.1|131.34|133.95|133.51|131.71|129.35|129.07|127.73|126.61|123.8|122.02|123.38|124.73|123.79|125.7|129.53|127.1|126.5|120.74|119.63|118.33|117.78|117.19||116.88|117.73|118.31|119.65|117.18|116.62|116.94|116.01|117.12|116.62|113.79|113.28|115.12|116.98|115.95|115.41|114.69|114.81|111.66||112.18|110.28|111.86|111.9|111.35|112.05|108.97|108.71|108.88|110.29||115.86|114.71|113.81|113.8||114.39|112.83|115.19|114.22|112.49|114.17|111.07|111.65|109.88|110.4|110.02|112.5|113.58|115|114.35|113.5|111.42|113.66|112.73|110||111.99|110|110.89|112.69|112.62|113.12|117.87|117.91|117.72|115.58|117.99|115.51|106.92|112.72|113.9|117.35|116.85|115.85|115.95|116.32|115.7|117.09|118.61|118.66|117.46|115.35|114.37|113.73|114.63|114.94|113.37|113.15|113.91|113.35|113.75|112.53|111.95|112.79|112.39|109.24|106.99|107.24|108.12|105.45|103.92|104.39|107.84|107.56|109.32|111.21|112.29|111.15|111.33|111.19|109.88|110.82|108.03||108.35|108.15|108.46|106.85|106.55|106.74|106.53|105.8|106.06|106.24|105.31|104.16|102.2|105.09|104.68|104.21|103.03|103.49|102.99|105.03|103.76|101.1|102.27|105.12|101.92|103.34|101.51|100.86|99.59|95.56|95.4|96.96|97.94|96.77|96.97|98.68|96.7|98.08|97.3|96|96.25|95.21|95.67|95.08|96.21||97.25|96.96|92.37|91.83|91.01|91.79|90.48|91.67|92.82|92.97|95.52|96.99|97.62|97.42|96.71|94.12|100.66|102.95|104.56|103.34|101.46|102.38|100.18|98.82|96.75|97.22|94.38|92.19||86.23|86.93|87.62|87.45|87.13|81.81|84.2|84.39|85.31|91.88|91.69|88.17|84|85.9|85.3|87.16|88.24|89.54|92.67|91.66|88.89|87.92|91.5|88.82|89.36|93.1|91.38|93|95.62|96.45||102.91|98.19|97.47|99.88|96.13|95.96|94
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|56.81|59.37|59.11|60.39|61.97|61.31|61.77|59.93|60.87|60.93|58.71|56.52|56.07|56.4|54.37|55.76|56.7|55.05|54.3|52.37|52.02|52.85|52.04||50.52|49.84|51.12|50.63|52.1|49.95|48.33|47.42|45.63|44.92|44.84|46.06|45.35|45.87|46.9|47.43|48.11|49.53|48.84||47.89|50.31|48.42|47.88|46.84|45.46|44.96|44.61|43.5|41.5||41.22|41.6|41.27|41.74||41.6|41.77|41.24|41.95|42.73|43.48|43.7|43.04|42.22|43.8|44.01|42.8|42.24|40.9|41.68|40.21|39.94|38.5|38.13|40.19||40.81|41.98|39.36|36.94|37.4|37.21|38.67|38.16|36.08|35.23|36.48|36.86|36.93|32.78|33.17|33.23|33.41|33.99|32.62|32.97|31.57|32.82|33.35|34.16|34.86|33.16|33.7|33.42|34.1|34.45|34.15|34.22|34.63|34.74|35.26|33.5|33.39|33.74|32.98|33.13|34.33|34.28|35.31|34.64|34.32|34.39|35.53|36.43|37.19|37.8|37.81|36.27|36.66|36.9|37|37.95|38.18||39.08|39.11|39.19|39.43|39.94|40.69|39.74|40.01|40.88|42.22|41.01|41.32|41.96|42.43|42.64|43.2|43.01|44.09|44.97|44.51|43.44|43.64|43.85|43.47|42.25|42.08|41.87|44.03|43.55|44.07|43.43|43.7|43.61|44.65|42.5|43.52|44.28|44.63|44.07|42.66|42.65|41.36|43.14|43.24|44.39||44.08|43.71|44.72|44.32|43.62|45.17|44.5|46.7|46.42|45.98|46.92|46.63|48.2|47.14|47.17|46.18|50.65|53.52|54.74|53.08|49.1|49.24|47.31|46.28|45.47|45.04|46.24|45.91||44.6|44.56|45.37|43.94|45.34|42|42.3|41.93|44.12|45.74|46.18|44.24|43.99|44.83|44.88|43.14|46.47|47.46|44.97|43.94|43.73|43.45|42.13|40.96|41.18|43.22|39.15|40.48|42.43|42.76||43.13|43.85|41.24|40.47|39.21|40.4|37.53
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|200.29|201.38|201.06|198.7|196.18|195.08|191.7|192.94|188.24|190.44|186.03|188.37|192.16|194.12|189.98|190.04|189.5|186.77|192.79|198.81|199.03|204.14|208.35||210.62|206.27|206.75|205.34|205.79|199.14|199.08|194.91|194.19|196.35|195.95|201.35|201.22|208.56|207.25|204.32|201|198.65|196.8||195.1|193.43|191.71|192.97|190.35|191.24|180.1|178.58|177.25|175.85||175.94|175.66|175.09|176.44||175.61|175.86|175.64|174.29|175.23|174.5|173.26|174.55|171.2|172.39|171.41|170.58|170|168.57|166.07|162.55|164.26|163.94|162.81|164.55||164.75|164.84|162.2|161.11|160.2|155.43|162.09|162.99|159.46|157.12|159.66|157.91|154.97|144.37|140.85|134|135.93|131.23|132.94|133.57|134.22|136.26|125.57|128.36|127.33|127.43|129.27|132.28|132.7|132.27|129.11|126.53|128.75|127.56|128.06|127.63|125.42|125.37|122.5|123.07|122.77|124.01|123.37|119.99|118.91|118.87|120.35|117.77|120.84|123.26|123.53|121.49|121.64|119.99|120.04|123.3|122.14||127.14|128.68|132.61|131.1|132.33|130.27|128.76|133.81|133.75|136.19|135.32|134.34|134.68|134.53|134.81|136.05|136.89|138.29|137.75|139.62|140.58|141.34|140.79|140.68|139.05|135.9|135|137.74|137.97|151.24|152.34|154.71|154.84|154.36|152.37|149.43|147.44|146.93|143.91|140.26|142.52|144.81|134.16|134.29|139.7||138.52|137.31|139.48|137.41|140.12|134.86|135.01|136.36|136.9|136.65|138.58|140.19|141.78|140|140.32|137.51|146.02|143.92|146.28|145.14|142.89|146.09|146.54|145.82|144.92|142.25|145.27|139.11||137.31|137.14|140.38|138.93|141.17|138.73|137.12|137.03|140.41|148.47|149.02|142.71|141.8|136.52|135.4|135.3|139.26|142.69|140.86|130.92|127.32|124.02|123.21|119.84|122.66|124.11|122.315|120.42|122.98|120.7||125.39|120.9|116.76|112.69|107.3|107.12|103.73
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|102.99|104.72|106.43|109.6|110.37|108.67|107.52|106.15|109.2|105.76|103.68|105.44|101.55|104|101.17|103|106.02|103.29|100.6|99.71|100.81|102.22|101.5||102.33|97.99|95.77|93.02|91.35|91.26|90.35|87.88|87.23|87.04|87.56|87.58|88.3|88.78|88.96|88.53|86.96|88.25|87.2||87.27|86.78|86.29|84.8|82.58|84.53|84.65|86.02|82.61|82.27||85.12|85.88|85.55|86.77||86.58|86.11|86.02|85.89|88.31|90.73|90.72|93.31|88.87|90.15|91.43|90.71|89.66|90.3|93.1|91.81|89.96|87.6|87.22|88.37||91.04|93.61|93.07|89.78|90.79|90.65|91.31|92.74|88.47|85.33|90.32|94.08|91.61|68.93|72.1|71.89|75.54|71.45|68.78|69.31|67.91|70.21|73.3|76.72|75.29|73.77|74.16|73.41|74.37|76.18|75.64|76.93|78.82|78.38|79.72|77.65|78.4|78.55|78.43|76.05|73.44|72.99|74.94|73.13|72.34|71.46|73.82|73.28|81.74|83.65|83.58|81.16|80.52|77.15|78.03|79.39|80.27||82.06|82.35|81.3|79.53|79.24|80.45|81.41|79.77|81.76|81.93|80.32|80.51|78.14|80.32|82.45|81.88|82.21|83.48|82.18|80.23|78.81|76.42|76.18|76.62|75.67|76.3|77|77.49|76.13|73.63|72.99|73.84|75.18|74.43|75.04|78.43|79.48|80.97|78|80.18|79.95|78.87|80.26|82.32|86.12||85.54|87.46|85.21|84.76|82.77|84.69|82.47|84.92|84.72|84.75|88.15|89.38|92.82|90.05|90.47|87.65|94.64|97.96|102.54|99.96|94.78|93.6|88.34|84.87|79.91|80.44|83.79|83.48||78.49|79.97|79.15|77.77|78.82|72.02|70.02|68.21|72.55|75.25|78.12|74.99|73.31|77.24|77.54|78.42|83.27|84|77.23|73.42|69.26|70.19|67.95|70.41|71.58|75.36|72.84|77.96|84.6|83.58||86|80.27|75.41|72.66|65.81|66.4|69.41
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|263.51|265.84|260.8|266.88|270.2|268.49|260.42|257.92|251.34|257.29|250.3|258.77|259.6|262.09|254.5|254.22|260.06|254.63|254.67|254.64|255.63|259.09|261.83||263|254.36|257.46|259.13|257.45|255.01|248.12|241.29|242.5|239.24|235.34|242.79|242.83|249.67|253.48|254.08|253.94|251.96|249.52||252.56|256.27|252.22|249.04|245.31|244.96|246.03|253.56|253.18|253.19||259.62|259.98|261.56|262.94||268.82|270.71|273.28|271.94|275.57|292.26|288.81|285.74|285.54|289.47|290.9|295.32|301.45|297.04|294.88|292.7|291.72|287.76|286.58|287.41||288.3|291.68|286.35|276.69|279.85|282.5|285.05|279.83|271.91|267.16|267.81|267.27|263.88|279.77|279.07|269.1|274.48|266.98|259.47|267.02|259.99|274.41|277.62|283.56|275.95|282.28|287.4|281.97|283.87|282.11|276.24|272.74|273.5|271.55|271.06|268.26|259.27|259.21|255.2|254.08|251.52|253.5|254.44|250.17|244.22|241.42|243.42|238.74|242.78|244.08|250.3|236.67|236.34|232.79|224.44|225.75|221.05||226.12|220.97|227.91|225.46|219.84|221.9|218.21|215.77|214.31|217.4|210.49|208.82|207.88|206.97|206.64|208.6|203.86|201.96|196.45|199.98|183.53|172.24|171.7|170.66|169.22|168.4|172.71|169.55|166.93|170.64|165.04|165.99|165.14|165.5|164.13|165.98|166.1|161.25|158.5|156.23|158.59|155.74|158.56|158.54|156.27||155.48|156.66|140.22|134.55|130.08|136.11|135.09|139.07|137.38|137.63|138.39|135.66|135.54|133.68|132.72|128.81|140.4|144.69|149.38|142.21|139.21|138.08|134.2|129.71|130.56|131.15|130.43|124.81||117|115.77|117.01|114.79|119.19|107.52|109.11|109.34|113.14|117.56|120.44|116.74|115.12|117.67|115.85|118.2|126.77|129.48|127.74|127.29|123.06|120.88|118.54|120.48|122.64|124.85|119.08|119.9|125.08|123.53||122.29|125.54|115.95|119.02|109.22|116.64|113.48
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|143.42|144.92|145.84|145.75|146.29|145.06|145.52|142.84|144.52|141.14|136.93|138.93|138.93|139.6|138|138.81|139.44|136.72|135.53|130.99|134.26|132.99|133.11||135.6|135.15|133.36|132.87|133.43|132.23|132.78|131.57|132.32|129.23|123.46|125.32|122.53|128.16|127.81|129.08|133.6|131.09|128.06||129.73|129.19|130.94|133.63|136.06|138.66|135.77|137.99|136.68|139.91||141.46|139.53|141.29|140.28||140.79|134.71|134.81|139.91|145.22|145.97|143.6|145.09|144.22|147.82|147.47|147.77|151.18|150.56|149.86|147.28|148.59|150.38|148.41|148.28||147.97|148.92|145.32|144.17|147.7|144.97|146.97|147.89|144.72|142.17|143.55|144.36|141.69|133.14|132.59|132.8|128.49|123.97|124.59|125.02|132.51|137.86|139.42|144.4|142.72|141.41|140.7|139.78|143.88|143.88|144.07|145.96|149.19|149.03|146.6|144.6|144.37|145.57|145.15|146.87|147.21|148.8|147.93|146|144.21|143.61|146.19|144.02|146.65|148.81|148.67|148.5|146.23|144.23|145.86|148.5|145.7||148|150.9|155.76|152.35|150.85|152.47|151.2|147.89|145.37|141.67|141.8|141.24|142.61|143.81|144.27|143.88|145.2|143.82|143.05|146.16|147.78|147|146.5|147.2|148.93|146.31|145.2|144.73|142.63|143.44|143.7|144.99|144.77|143.4|141.55|140.47|138.85|140.43|136.42|135.48|136.88|135.79|136.8|136.5|137.53||136.78|136.86|134.09|131.17|130.51|133.28|132.3|137.96|138.95|135|139.95|138.59|140.58|137.44|137.08|134.23|141.22|141.37|142.57|143.07|136.27|139.57|138.96|138.87|138.83|138.37|138.03|136.6||136.16|136.5|138.11|135.44|136.34|132.22|129.77|127.49|127.91|128.24|128.23|129.44|131.91|131.95|128.58|129.29|131.89|134.29|129.13|127.64|125.73|121.18|122.55|117.47|122.62|127.96|122.99|120.16|123.79|123.6||125.12|124.77|120.14|123.02|115.22|117.11|114.56
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|39.01|38.58|37.88|38.42|39.09|38.01|38.02|36.705|37.74|36.77|35.56|35.91|36.15|36|34.69|35.3|36.25|35.08|34.88|34.54|33.22|33.53|33.47||32.51|32.25|32.61|32.53|32.57|32.095|32.09|31.03|30.32|29.49|28.93|29.6|28.44|29.75|30.4|30.9|30.68|31.33|32.07||31.865|32.54|31.7|31.82|31.38|31.18|31.44|30.26|27.61|27.23||27.57|27.28|27.28|27.53||27.58|27.73|26.93|27.165|26.63|27.13|27.25|27.09|26.62|27.34|27.78|27.73|27.26|27.38|27.4|26.83|26.59|26.2|25.34|26.28||26.68|27.26|26.01|25.29|25.88|25.7|26.05|26.25|25.39|24.86|25.72|26.335|26.56|23.21|24|23.1|24.51|24.11|23.22|23.1|22.44|22.905|23.45|24.42|23.965|23.5|23.75|23.045|23.26|23.4|22.73|23.12|23.52|23.38|23.71|23.33|22.52|22.75|21.89|21.03|21.32|20.99|21.34|20.47|19.61|19.56|20.11|20.855|21.74|21.87|22.045|21.87|22.255|21.045|20.63|21.12|21||21.63|21.11|21.285|20.85|20.66|21.11|20.94|20.31|20.71|20.5|19.56|19.78|20.16|20.08|20.72|20.96|20.74|21.3|21.48|21.03|20.45|19.775|19.87|19.49|19.64|19.86|19.69|20|19.27|19.42|19.54|19.405|19.42|19.36|18.45|18.76|19.16|19.17|18.145|18.7|18.39|17.39|18.14|18.06|18.86||18.57|18.435|19.28|18.74|18.76|20.5|19.89|21.08|21.02|20.79|21.59|21.48|22.04|21.46|20.805|19.75|22.4|24.08|24.77|23.49|22.7|21.36|20.21|19.82|19.39|20.13|20.97|19.19||17.61|17.45|17.7|17.03|17.87|16.12|16.33|15.7|16.29|17.19|18.095|17.33|16.78|17.37|17.64|17.77|18.69|19.69|18.58|18.35|17.12|16.86|16.5|16.26|16.68|16.63|14.77|15.73|17.15|17.37||17.82|16.69|15.86|15.47|13.44|14.28|13.455
00264|8231|/equities/first-energy|SnP500/R1000VALUE|34.63|35.2|35.56|35.25|34.93|34.65|34.55|34.18|33.37|33.21|33.22|32.9|32.81|33.41|33.14|33.51|34.25|33.53|33.88|34.03|34.25|31.95|31.93||31.24|31.12|31.75|32.53|32.13|32.28|32.23|32.4|31.91|31.18|30.76|30.86|30.86|31.93|31.86|31.27|31.07|31.33|31.11||31.67|31.25|30.79|30.49|30.2|29.91|29.63|30.3|29.84|29.51||30.61|30.11|29.71|29.62||29.68|29.29|29.95|29.99|30.34|30.5|30.91|31.4|30.35|30.38|30.22|30.64|30.26|29.47|28.95|27.9|27.32|27.17|26.56|26.72||26.56|26.66|27.71|28|29.04|28.55|28.74|28.5|29.51|29.33|29.79|29.31|29.52|29.07|29.39|29.06|30.12|29.93|29.72|31.81|31.76|33.39|33.32|33.3|33.03|32.33|31.83|31.73|31.69|31.51|31.43|31.31|31.26|31.22|31.28|30.56|30.41|29.91|29.52|28.76|28.71|28.6|28.45|28.6|28.16|27.58|28.57|28.63|28.96|29.8|29.76|29.35|29.66|29.33|29.05|29.14|29.13||29.4|29.39|29.14|28.26|28.59|28.31|28.1|28.01|27.94|28.31|28.11|28.36|28.64|28.88|28.94|29.33|29.6|29.87|29.9|30.06|29.44|29.18|28.94|29.64|29.19|29|28.87|28.64|29.14|29.28|29.48|27.4|27.09|34.25|41.26|42.14|41.29|40.82|40.92|40.84|41.27|40.19|40.63|40.25|40.18||39.92|39.88|38.78|37.99|36.85|37.53|37.78|38.78|39.7|38.98|40.51|40.25|40.51|40.47|40.43|40.5|42.25|42.89|43.98|43.27|42.36|43.49|43.07|42.76|42.26|42.69|41.36|40.71||40.64|40.43|40.28|40.36|41.11|39.29|39.96|39.05|39.6|40.42|40.6|40.21|40|41.68|41.19|40.84|41.27|42.35|42.64|43.51|42.32|43.03|44.22|43.2|44.49|46.21|44.86|43.95|45.47|43.93||44.75|43.23|40.47|41.36|37.95|40|38.86
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|39.76|40.35|39.95|40.97|41.4|40.81|40.32|39.68|41.28|39.82|38.41|38.69|37.82|38.13|37|37.68|38.75|39.55|39.14|39.24|38.18|39.19|39.18||39.81|38.95|38.55|38.44|38.79|37.58|36.9|36.8|36.5|36.02|35.56|37.38|36.62|36.92|37.44|38.56|38.55|38.55|38.25||37.23|38.56|37.07|37.84|37.25|36.98|37.73|37.79|36.13|34.77||36.85|36.83|36.36|36.69||36.68|36.75|36.29|37.07|37.28|37.61|37.31|37.72|36.77|37.09|36.74|36.36|35.9|35.33|35.58|33.78|33.55|33.96|34.08|35.46||35.2|36.12|34.45|32.91|34.05|34.68|33.6|33.89|32.54|31.53|31.93|32.98|32.15|28.65|31.62|30.02|31.58|30.54|29.12|28.49|28.8|29.53|29.95|31.75|30.55|29.21|29.07|28.83|28.86|29.05|29.31|28.88|29.86|29.48|29.16|28.51|27.55|27.9|27.23|26.67|27.29|26.93|27.43|26.57|27.01|26.66|27.06|26.75|28.49|28.93|29.54|28.19|28.24|28.14|27.88|28.57|28.36||29.42|28.92|30.09|29.89|29.68|30.53|29.75|29.52|29.8|30.12|29.22|29.53|30.32|30.28|31.29|31.98|31.81|32.34|31.66|30.93|29.96|28.63|28.97|28.27|28.13|27.87|29.94|30.45|29.55|30.7|30.32|30.45|30.26|30.1|28.91|29.49|29.95|30.67|29.09|28.32|27.81|27.3|27.57|28.1|29.08||28.34|27.63|28.52|28.23|27.01|27.22|25.8|28.04|27.66|27.72|27.87|28.31|29.69|28.34|28|27|30.13|31.84|33.63|31.59|29.61|29.09|27.16|27.04|26.1|26.82|28.42|26.98||25.2|25.16|25.02|24.27|25.39|22.44|22.98|22.19|23.4|25.01|26.78|27.43|26.65|27.24|26.89|26.55|28.17|29.64|27.68|27.1|25.53|25.43|24.66|23.93|24.82|24.8|23.1|23.86|25.63|26.12||27.19|28.74|26.68|26.18|23.76|24.1|23.14
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|22.74|23.48|22.38|23.09|23.23|20.94|19.94|18.75|18.55|18.52|17.73|17.96|17.36|17.14|17.16|19.78|20.94|19.46|19.12|17.3|16.48|17.49|17.67||17.95|17.53|17.71|19.39|20.49|19.36|18.87|18.25|18.07|18.01|17.29|18.56|18.23|18.67|19.44|20.45|20.74|20.62|20.99||20.19|20.65|19.6|19.4|17.66|17.51|17.79|17.91|16.86|15.82||15.97|16.27|15.74|16.12||16.48|16.55|16.13|16.56|16.37|16.81|16.77|17.2|16.44|16.77|17.98|18.24|18.64|17.87|18.65|17.98|17.68|17.39|17.27|17.53||17.65|17.8|16.59|15.56|15.84|14.69|14|14.2|13.39|13.08|13.37|13.76|13.5|12.65|13.01|12.37|13.23|12.65|11.35|11.06|10.86|11.28|11.41|12.2|11.98|11.68|11.89|11.39|10.9|10.77|10.46|10.59|10.98|10.92|11.03|10.9|9.48|9.71|9.4|9.15|8.81|9.23|9.15|9.59|9.35|8.48|8.55|8.68|9.42|9.4|9.25|8.84|9.16|9.07|8.91|9.43|8.33||9.02|8.57|9.18|9.28|9.52|9.66|9.72|9.46|9.71|9.91|9.34|10.16|10.57|10.66|10.99|11.5|11.68|12.04|12.23|11.96|11.38|11.08|11.28|10.8|10.69|10.19|11.33|11.59|11.25|11.59|11.9|12.35|12.23|12.42|12.13|12.45|12.53|12.65|12|11.79|11.58|11.23|11.56|11.56|11.8||11.7|11.47|12.08|11.99|11.24|13.02|12.62|13.71|13.57|13.49|13.16|12.83|13.29|12.79|12.37|11.73|13.3|14.26|14.92|14.08|13.45|12.67|12.2|12.2|11.61|11.59|12.1|11.66||10.82|10.91|10.9|10.12|10.42|9.12|8.66|8|9.1|10.44|10.38|10.01|9.51|9.66|9.97|10.2|11.7|11.61|10.55|9.81|9.06|8.89|8.17|8.21|8.11|8.22|7.21|7.36|7.69|7.59||7.86|7.28|6.75|6.53|5.98|6.2|5.97
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|110.1|109.37|108.69|112.28|110.11|108.71|106.35|104.82|103.06|102.71|100.77|103.53|105.52|106.67|101.69|101.9|104.97|104.82|105|105.25|104.82|106.75|108.72||107.68|110.26|107.9|116.36|116.65|115.18|113.97|110.64|111.1|109.75|108.29|109.03|107.54|110.32|113.06|114.45|115|115.47|116.57||120.05|121.72|121.92|122.25|119.37|121.08|121.88|120.09|116.01|113.12||114.93|114.08|112.65|112.65||114.43|113.84|113.67|115.32|115.65|115.62|114.37|114.99|114.52|116.43|117.66|118.93|119.78|118.83|121.69|118.38|118.16|118.93|116.01|115.67||116.68|118.24|116.06|113.75|115.32|115.27|115.69|111.99|108.6|106.81|108.81|109.35|109.84|108.66|109.14|104.87|104.65|106.95|102.74|103.63|102.3|104.44|105.36|107.78|107.49|106.74|107.16|107.87|108.91|109.07|109.43|108.48|109.03|108.02|106.06|106.28|103.82|105.33|103.61|103.19|105.91|105.31|106.32|105.42|104.05|104.51|107.55|106.45|110.56|112.85|110.67|111.8|110.53|108.56|107.76|107.91|105.64||108.48|109.43|112.26|110.15|106.86|109.15|109.41|108.69|108.59|108.76|107.33|107.89|108.53|109.11|109|109.61|110.12|109.46|109.19|110.36|109.77|108.25|107.01|107.54|105.74|106.05|105.33|108.32|106.45|108.45|107.34|107.8|107.96|106.2|105.15|106.47|106.18|107.87|103.44|101.6|100.19|97.89|99.05|101.86|102.22||101.14|99.36|99.62|97.31|96.56|99.1|96.63|101.08|100.36|100.46|98.99|100.58|100.42|98.33|97.34|94.89|102.82|104.24|104.59|103.21|99.8|101.91|100.91|98.88|98.41|97.65|96.22|94.82||93.3|91.87|93.07|89.18|90.83|88.02|88.61|88.77|89.14|91.5|93.48|94.11|91.98|89.5|89.64|89.92|91.9|95.02|90.89|90.38|88.2|87.37|84.11|83.59|84.56|86.1|83.33|84.04|86.67|86.63||90|82.87|79.44|78.03|70.88|74.18|76.97
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|56.63|58.01|57.77|59.06|57.46|56.43|56.67|55.79|56.88|52.11|50.69|51.34|50.2|51.65|48.09|52.73|54.75|52.93|53.98|51.86|51.79|50.55|51.9||52.13|52.04|51.12|51.12|50.4|48.98|47.97|45.71|45.4|44.68|43.82|43.84|43.18|46.44|47.22|47.55|47.83|47.72|47.1||47.85|47.32|46.28|47.27|46.44|43.89|43.94|43.6|40.33|39.1||40.44|40.48|40.33|40.36||39.49|40.11|39.24|39.96|39.04|41.1|40.79|42.18|40.99|42.03|42.27|42.99|42.75|41.4|41.67|40.84|39.44|39|37.4|38.13||38.35|38.93|38.26|39.28|41.33|39.94|40.02|39.72|37.24|36.5|37.32|39.16|39.71|37.06|37.98|36.9|38.76|37.34|36.88|36.99|36.35|38.29|38.06|39.77|38.89|38.73|38.37|37.86|38.09|38.35|38.14|38.2|37.59|38.03|38.34|37.54|36.55|37.2|35.63|34.11|33.03|32.11|32.39|32.8|32.87|33.11|34.58|34.44|35.79|35.95|36.54|35.84|35.87|34.2|33.13|33.66|32.73||32.27|31.85|32.41|30.74|30.33|30.39|29.77|29.14|29.66|29.17|27.57|27.19|27.5|27.2|28.4|28.73|29.24|30.15|30.3|29.63|27.48|26.96|27.66|27.56|27.24|29.39|30.61|30.97|30.11|29.87|29.82|30.94|29.69|30.22|27.55|27.72|28.89|29.15|27.52|27.99|28.84|27.99|28.86|28.52|29.62||29.4|28.86|29.16|29.43|27.1|29.35|28.79|30.14|29.52|28.09|29.25|29.04|30.03|29.22|29.56|29.31|32.44|34.12|35.12|33.4|32.51|31.1|29.14|29.2|27.7|28.58|29.44|28.22||26.83|29.32|28.32|27.63|27|25.42|24.55|23.44|24.69|25.71|25.76|23.35|22.95|22.96|23.35|23.83|25.63|27.44|25.37|24.77|23.04|22.03|21.57|22.76|22.37|22.89|21.74|22.36|23.4|23.09||25|23.14|22.58|22.1|18.32|19.96|20.15
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.8882|12.0785|11.8882|12.564|12.7258|12.1928|12.2879|11.9643|12.0405|11.6788|11.3552|11.5836|11.9453|11.4028|11.1362|11.1934|11.6788|11.0601|11.1362|11.022|10.8793|11.48|11.54||11.45|11.45|11.76|11.93|11.56|11.51|11.37|11.2|10.86|10.83|10.53|10.72|10.79|11.19|11.29|11.52|11.53|10.86|10.02||9.83|10.17|9.78|9.78|9.3|9|9.06|8.84|8.65|8.52||8.79|8.86|8.82|8.89||8.86|8.99|8.79|8.93|8.95|9.08|9.04|9.15|8.91|9.02|9.12|9.45|9.25|9.22|9.34|9.21|9.2|9.24|9.08|9.09||9.08|9.45|8.86|8.74|8.82|8.82|8.75|8.8|8.54|8.21|8.33|8.38|8.2|7.79|7.99|7.64|7.88|7.71|7.73|7.9|7.7|7.92|8.03|8.16|8.21|7.85|7.74|7.59|7.67|7.62|7.57|7.76|7.67|7.25|7.35|7.23|6.98|7.02|6.89|6.75|6.66|6.6|6.69|6.51|6.66|6.64|6.78|6.87|7.23|7.28|7.02|7.04|7.12|7|6.91|6.97|7.03||6.9|6.82|6.95|6.83|6.82|6.94|6.91|6.82|6.94|6.98|6.66|6.84|6.87|6.89|6.98|7.04|7.03|7.11|7.23|7.09|6.86|6.93|6.96|6.86|6.69|6.61|6.74|6.92|7.01|6.93|6.88|6.98|6.84|6.68|6.66|6.8|6.86|6.74|6.36|6.06|6.1|5.84|6.09|6.12|6.19||6.05|5.98|6.08|6.01|5.91|6.03|5.95|6.15|6.28|6.23|6.33|6.33|6.55|6.5|6.46|6.13|6.81|7.24|7.53|7.34|6.57|6.19|5.9|5.87|5.71|5.85|6.03|5.84||5.65|5.63|5.49|5.3|5.31|4.9|4.89|4.72|4.98|5.12|5.24|4.87|4.87|4.97|4.86|4.92|5.09|5.26|5.38|5.17|4.87|4.89|4.77|4.77|4.98|5.12|4.94|5.03|5.29|5.16||5.37|5.03|4.71|4.53|4.24|4.36|4.4
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|68.14|67.48|66.89|68.74|67.59|68.18|69.46|69.2|68.84|67.12|66.45|67.73|68.09|67.98|65.82|66.31|67.64|67.44|67.09|67.19|66.69|67.6|69.8||71.52|70.53|70.24|68.24|67.68|68.9|66.08|66.25|66.57|66.63|66.08|66.79|66.14|67|67.86|69.32|70.06|70.2|70.38||70.22|70.53|70.2|71.09|71.09|72.58|72.55|71.07|68.5|68.81||70.82|69.57|68.37|68.97||69.64|69.35|68.46|69.81|69.83|69.33|68.92|69.4|68.26|68.55|68.93|69.64|68.4|69.39|71.28|68.83|69.65|70.55|70.13|71.43||71.87|73|71.68|71.32|71.33|70.99|71.65|72.16|70.95|69.51|70|69.8|70.33|68.37|67.95|64.62|64.99|63.32|61.6|62.27|61.81|63.65|64.52|66.5|66.52|65.82|65.89|65.77|67.14|67.42|67|66.42|67.7|69.82|68.39|67.7629|65.7645|66.1073|64.7192|62.9967|63.7242|63.7242|63.3228|62.0184|60.8227|59.9531|60.8562|60.5133|63.373|64.7611|64.3012|64.552|64.9116|64.6942|63.9249|63.2643|61.5836||62.0519|61.291|62.1522|61.5335|60.2959|60.898|59.234|59.3678|70.55|72|71.72|71.89|71.41|72.08|73.48|73.58|73.77|74.94|73.46|71.86|72.23|70.7|70.02|69.47|69.56|70.19|72.16|73.6|71.03|71.9|71|72.53|71.53|71.2|70.75|72.09|71.71|71.19|69.16|67.63|67.26|67.28|68.28|68.06|69.15||68.15|67.46|67.66|67.92|66.37|67.66|66.01|68.29|68.4|67.85|68.18|67.9|67.81|64.39|63.65|62.85|66.86|69.58|70.38|70.61|67.46|67.08|64.03|62.17|60.98|61.54|63.66|61.37||58.53|58.28|59.1|59.11|59.19|55.25|55.76|54.46|56.16|58.82|59.27|57.93|57.77|58.33|61|60.75|64|65.55|64.71|63.98|60.34|58.6|57.74|55.84|58.7|60.36|56.78|57.49|61.01|59.42||61.04|60.64|58.45|57.25|54.28|56|54.97
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|78.32|78.07|76.48|77.42|76.52|76.44|76.82|74.78|74.32|73.29|70.43|71.29|72.83|73.68|71.05|71.34|74.56|74.81|74.3|74.82|73.35|73.27|73.5||76.78|77.27|77.02|78.43|78.26|75.66|75.81|74.6|76.03|75.48|73.71|74.67|72.1|74.97|78.14|79.11|78.75|78.5|75.65||75.48|76.32|75.08|76.43|74.81|74.08|75.66|73.54|72.41|72.47||73.26|73.33|72.8|73.84||76.12|75.01|75.02|75.78|76.6|75.97|73.72|73.01|70.99|71.13|71.74|72.23|70.87|70.99|69.21|69.89|68.52|70.84|71.36|72.65||72.52|72.37|73.59|72.18|72.74|71.21|71.27|70.6|71.62|70.36|70.97|68.11|68.42|75.32|76.17|75.03|72.59|72.28|69.11|69.97|69.57|69.92|70.15|73.04|72.87|73.42|74.89|74.28|77.14|76.75|75.63|75.44|76.17|75.79|76.34|74.86|74.5|75.9|74.79|74.92|73.94|72.85|73.34|71.05|70.13|70.41|72.21|70.37|72.06|72.44|72.82|71.86|71.59|70.6|70.03|70.55|69.56||70.56|70.92|73.85|73.27|71.86|72.99|72.52|73.21|73.09|73|72.82|71.05|71.51|71.74|73.18|70.98|71.21|70.94|69.3|69.24|68.21|67.03|67.04|66.3|67.03|65.38|65.8|64.91|61.78|63.46|60.68|60.68|60.27|59.1|58.98|59.11|59.03|58.44|57.01|54.95|55.4|54.82|55.65|54.46|55.41||53.58|53.32|54.63|53.74|51.79|52.69|50.68|53.56|53.01|52.41|53.46|53.57|54.32|52.42|49.91|49.24|53.25|54.12|55.34|55.79|54.46|53.94|52.16|52.46|52.1|52.24|54.88|53.51||51.74|51.56|51.73|50.93|51.64|45.77|44.13|42.41|44.3|46.32|47.93|46|44.39|45.35|43.68|44.01|41.19|44.04|42.44|40.01|37.36|37.43|36.82|36.11|37.53|39.82|37.42|37.03|39.44|40.05||43.44|40.41|37.3|34.71|30.27|32.87|33.65
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|29.49|30.26|29.76|29.93|28.83|28.79|28.62|26.06|26.48|26.47|25.62|26.74|26.96|27.2|26.17|26.8|27.93|27.07|27.34|27.51|26.99|27.68|28.08||27.62|27.22|27.46|26.62|26.59|25.86|25.68|25.86|25.62|26.58|26.29|27.73|27.17|27.62|26.51|26.47|26.46|27.03|27.14||26.56|27.12|26.45|26.53|25.75|25.28|25.49|25.53|24.28|24.34||24.99|24.78|24.8|25.04||24.8|24.74|24.55|24.82|25.01|25.16|24.75|24.62|23.73|24.33|24.26|23.98|23.96|23.57|23.71|22.96|22.49|22.36|21.99|22.27||22.32|22.37|21.26|20.59|20.85|21.32|21.48|21.27|20.51|19.81|20.36|20.76|20.42|19.41|20.13|19.24|20.01|19.59|18.75|18.64|18.64|19.73|22.84|23.22|23.18|22.76|22.98|23.2|23.49|23.62|23.41|23.16|22.97|22.59|22.32|21.74|20.91|20.8|20.52|19.99|20.35|20.04|20.47|19.64|19.27|19.58|19.87|20.1|21.22|21|21.06|20.39|20.37|20.23|20.07|20.4|20.56||21.3|21.52|21.77|21.02|21.06|21.33|21.35|21.3|21.46|21.57|20.99|21.17|21.67|21.72|21.8|21.95|21.88|22.01|22.67|22.38|22.31|21.85|22.18|21.21|21.47|21.05|20.67|21.12|20.56|21.02|20.6|20.8|20.91|21.26|20.4|21.05|21.31|21.52|20.76|20.86|21.1|20.27|21.13|20.67|20.93||20.38|20.2|20.97|20.44|20.04|21.08|20.82|21.55|21.69|21.95|22.56|22.5|22.49|22.23|21.79|20.85|22.54|23.65|24.23|22.7|21.59|21.09|19.8|19.49|18.87|18.91|19.35|18.96||17.89|17.96|18.2|17.93|18.34|17.76|18.03|17.33|18.01|19.57|19.2|18.14|17.74|17.96|18.33|18.03|18.84|18.49|17.4|16.84|15.92|15.86|16.13|15.98|16.28|16.34|15.42|15.31|16.32|16.09||16.81|17.19|16.64|16.75|15.61|16.06|15.86
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|35.42|36.11|34.99|36.96|37.42|37.47|34.46|33.86|34.43|35.02|32.7|35|35.18|34.9|33.91|35.68|37.89|37.85|38.08|37.49|34.14|34.15|32.9||31.23|30.99|31.24|32.02|32.12|31.73|29.8|29.2|28.14|28.23|26.91|27.79|25.79|27.01|28.98|30.49|30.04|30.97|31.71||30.35|31.99|30.56|30.99|30.32|31.15|31.17|30.16|28.37|27.14||26.02|26.53|24.74|24.63||24.79|24.86|24.25|24.86|24.63|24.72|24.39|24.3|23.8|24.61|24.86|24.46|24.47|24.58|25.06|24.39|24.08|23.64|23.39|23.52||23.54|23.11|21.91|21.25|21.11|20.71|21.03|21|20.14|19.52|19.53|19.82|19.79|19.12|18.82|18|18.77|18.24|17.34|17.48|16.87|17.72|17.36|18.36|18.35|17.72|17.61|17.14|17.15|17.21|16.94|16.82|16.81|17.23|16.8|16.88|15.72|16.32|15.94|15.55|15.64|15.32|15.9|15.3|15.38|14.77|15.68|15.65|17|17.03|16.78|16.41|16.36|16.27|15.77|16.14|15.72||16.02|15.56|16.27|16.18|15.61|15.65|14.9|15.01|14.46|14.56|14.36|14.7|14.94|14.41|14.1|13.78|13.79|13.97|13.96|14.38|13.96|14.56|13.97|12.95|13.1|12.92|12.94|13.3|13.23|13.56|13.12|13.32|13.62|13.38|13.43|13.58|13.47|13.53|13.5|13.02|12.97|12.89|12.82|12.73|12.75||11.5|11.49|11.57|11.04|10.79|11.08|10.57|11.08|10.79|10.5|10.56|10.7|10.78|10.47|10.49|9.91|11.47|11.27|11.25|10.86|10.2|10.14|9.75|9.34|9.07|9.09|9.29|9.26||8.74|8.9|9.12|9.14|9.18|8.48|8.29|8.4|8.67|8.98|9.21|8.97|8.59|8.8|8.7|8.46|8.83|9.26|8.92|8.85|8.48|7.81|7.64|7.41|8.02|8.34|7.58|7.67|8.32|8.3||8.19|8.03|7.59|7.19|6.32|6.39|6.31
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|30.88|31.67|31.16|32.25|30.81|29.85|30.15|28.99|28.88|27.31|25.38|25.75|25.73|25.59|24.95|25.23|25.95|24.65|24.69|24.15|23.16|22.95|23.27||23.09|23.27|22.49|21.91|22.27|22.65|22.15|21.36|20.75|20.14|20.25|20.62|19.54|21.82|22.22|22.59|22.61|22.22|21.81||22.06|22.39|22.23|23.3|22.39|21.42|21.5|21.41|19.75|19.22||20.19|20.48|20.08|20.31||20.43|20.7|20.07|20.4|20.21|20.75|20.33|20.69|20.34|20.85|21.63|21.81|21.49|21.27|21.47|21.2|20.92|21.65|20.96|21.75||21.6|26.87|26.06|24.37|24.4|23.67|24.56|24.16|22.07|21.73|22.8|23.34|23.06|21.43|21.3|20.93|20.95|20.83|19.45|19.65|19.37|20.35|20.6|21.42|21.15|18.61|19.03|19.1|19.32|19.86|19.61|19.34|19.28|19.81|19.83|19.78|18.63|19.23|18.35|17.87|17.03|16.71|17.2|16.29|16.32|16.55|16.71|16.4|16.79|16.9|17.24|16.87|17.31|16.64|16.99|17.47|17.3||17.52|17.68|18.39|17.77|17.39|17.54|17.38|17.03|17.11|15.5|14.43|14.58|14.88|14.96|15.39|15.08|14.83|15.15|15.02|14.64|14.08|13.67|13.88|13.45|13.11|13.37|13.63|14.15|13.06|12.87|12.62|13.04|12.83|12.77|12.41|12.89|13.07|12.57|11.15|11.18|11.65|11.77|12.32|11.97|12.51||12.28|12.47|12.62|12.51|12.07|10.16|10.42|11.49|11.54|10.66|10.91|10.76|11.38|10.49|10.54|10.14|11.03|12.47|13.65|12.31|12.14|11.95|10.65|9.89|8.9|9.59|10.57|8.93||8.21|8.19|7.34|7.61|7.82|7.6|7.17|6.94|7.32|7.67|8.1|7.42|7.17|7.45|7.94|7.83|8.12|9.05|8.61|7.79|6.9|7.1|7.11|7.56|7.84|8.35|7.63|7.71|8.43|8.33||9.09|7.85|6.97|6.59|5.65|5.5|5.89
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|125.45|126.43|128.28|128.11|127.46|127.72|126.89|125.23|122.52|122.42|119.86|123.82|127.01|128.27|124.02|124.34|128.45|126.03|127.65|128.01|127.6|129.51|132.48||130.7|129.43|128.12|126.12|124.14|120.33|119.27|118.94|118.87|117.36|114.86|117.47|117.31|121.41|123.52|123.83|123.78|123.98|122.69||121.01|120.88|120.79|122.02|121.23|121.98|121.56|119.48|118.56|118.8||119.66|119.52|119.38|120.73||120.21|120.24|119.14|118.18|119.49|118.63|118.33|119.19|117.21|118.94|118.6|119.45|122.85|121.3|121.34|119.24|118.48|119.8|116.76|117.05||116.37|116.46|114.66|114.49|114.29|114.3|117.33|117.51|115.63|113.75|114.82|114.18|115.27|115.19|113.27|111.26|110.62|109.89|104.02|100.73|97.57|98.61|99.42|100.84|99.04|98.39|98.79|97.72|99.12|99.03|98.49|98.81|99.07|98.82|98.13|96.92|95.15|96.54|94.93|94.68|94.86|95.01|95.38|93.55|92.68|93.46|95.14|94.26|96.33|98.2|98.39|99.98|99.7|100.05|99.4|101.14|99.36||101.73|101.31|105.81|103.995|103.61|103.76|102.57|104.67|103.64|103.64|102.43|102.94|103.99|104.22|104.48|104.275|104.62|103.28|101.5|102.11|101.89|102.33|102.36|99.935|99.97|98.59|100.01|98.78|99.36|100.29|96.74|100.2|101.35|99.81|100.2|100.42|101.04|99.45|97.84|96.49|97.09|96.92|98.18|98.72|99.08||97.53|97.13|97.5|96.15|94.86|96.23|95.29|97.73|97.525|98.34|95.18|95.97|95.07|93.57|91.67|91.42|96.94|98.13|99.3|96.53|93.27|95.72|92.44|90.54|90.17|90.91|88.13|86.63||83.885|84.2|83.87|82.05|81.89|78.03|77.3|78.17|79.42|80.83|81.34|78.04|78.73|80.76|79.72|79.81|81.16|82.91|83.4|80.74|78.92|79.3|78.96|78.04|80.05|82.11|78.66|77.93|81.99|77.82||78.65|77.36|74.23|75.44|71.56|73.46|71.41
00276|39135|/equities/gartner|SnP500/R1000GROWTH|183.1|184.5|187.41|185.72|186.82|186.23|184.03|183.61|186.6|183.47|177.77|182.63|183.27|184.19|179.04|177.86|183.16|182.92|184.48|183.95|180.79|178.24|178.77||182.93|181.53|180.64|183.72|168.11|164.5|163.07|159.45|155.55|154.01|151.91|157.19|151.58|157.09|159.52|160.41|161.36|161.58|159.44||160.41|162.88|165.23|168.58|167.18|169.1|166.2|163.79|159.71|158.07||160.19|158.55|158.38|159.21||158.63|157.04|156.43|156.5|157.94|157.05|157.31|157.81|154.59|154.77|156.01|154.58|153.62|155.54|154.92|152.7|154.1|153.95|152|152.55||153.87|154.68|152.61|152.56|152.27|154.02|158.71|159.02|157.98|153|156.8|157.44|155.85|147.98|146.25|142.26|140.8|125.02|120.1|118.28|117.45|121.94|124.03|128.13|127.52|127.88|125.44|124.34|130.07|129.59|124.77|128|126.81|126.4|126.83|125.62|124.21|125.98|125.34|125.72|124.95|125.23|126.53|125.65|123.06|124|126.71|126.41|131.13|132.32|132.97|134.19|132.56|126.64|127.92|131.28|128.6||131.18|131.58|134|130.06|129.82|131.48|130.72|131.51|132.06|131.65|128.14|127.76|127.62|127.64|128.02|129.49|131.13|130.79|131.58|132.63|131.54|130.66|129.39|126.3|125.66|124.64|125.6|126.74|123.85|125.37|124.69|125.87|124.67|123.38|123.37|123.09|124.51|126.74|119.89|119.51|118.94|118.16|121.84|121.01|122.53||120.33|120.03|121.33|119.26|117.85|119.19|115.66|122.14|122.09|120.03|121.87|121.16|122.08|120.68|118.73|116.8|127.03|131.24|137.69|135|130.58|132.09|126.75|122.24|121.7|121.75|122.88|121.1||117.61|116.27|118.21|115.4|118.8|111.53|110.64|109.92|116.11|118.98|122.58|123.81|115.02|115.99|116.3|114.92|118.81|121.26|114.75|113.95|109.76|107.58|105.26|101.58|104.17|105.96|99.11|102.6|105.97|105.78||106.89|104.97|101.16|99.86|91.82|94.1|93.29
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|179.24|177.52|175.32|176.71|176.29|172.67|172.42|168.74|172.69|170.52|165.77|167.95|167.68|167.06|163.47|166.2|168.06|167.35|166.42|164.78|163.23|164.49|163.32||164.83|163.45|163.13|162.14|159.64|158.82|157.53|153.08|149.82|147.67|146.68|150.43|152.73|150.33|153.16|152.77|151.06|154.03|153.13||153.17|154.09|152.63|153.5|151.78|150.77|151.72|149.74|146.01|145.94||148.82|148.3|147.55|148.72||149.01|148.15|146.5|149.67|152.67|151.59|153.4|154.6|153.34|151.33|150.37|154.14|153.57|153|156.04|153.88|153.35|151.76|149.35|152.06||152.04|153.67|150.02|148.36|149.99|153.5|151.47|152.93|151.15|147.5|150.29|151.31|147.13|139.32|139.15|139.09|138.2|136.09|131.33|131.32|132.43|134.87|138.51|140.7|139.42|136.61|138.46|138.68|142.24|140.81|142.89|143.24|144.73|143.66|145.04|144.87|142.31|142.73|140.49|138.22|138.43|138.55|140.92|138.21|136.9|136.51|139.45|138.33|142.99|144.59|146.78|145.14|147.47|145.36|142.58|146.17|146.96||151.7|151.94|153.92|150.19|149.35|152.27|152.44|150.47|151.47|153.3|149.81|150.94|152.49|153.03|153.72|156.46|154.95|156.41|158.85|156.56|152.97|149.14|149.19|147.24|147.72|146.74|148.86|149.44|148.57|147.98|150.15|151.01|151.53|147.81|145.45|148.91|148.51|145.79|143.36|142.82|141.97|138.02|143.9|145.18|148.47||147.3|147.14|149.46|149.34|146.05|146.96|146.45|152.75|153.8|157.62|159.06|157.05|155.99|153.09|149.2|148.55|158.05|163.48|167.78|162.22|157.09|155.23|149.32|147.27|146.83|148.49|150.45|144.65||138.57|138.67|136.99|136.19|139.48|130.92|132.91|131.5|132.04|133.81|135.35|127.13|121.73|126.36|124.78|127.8|130.62|136.65|136.49|134.5|129.3|130.49|133.37|131.69|135.25|138.19|132.44|133.81|138.5|136.95||141.01|137.39|134.4|133.69|125.68|127.92|127.4
00278|8193|/equities/general-electric|SnP500/R1000VALUE|82.716|84.9634|82.0918|83.3403|78.5334|76.5982|82.716|87.3981|88.4593|84.901|84.7137|83.9022|81.0305|81.8421|78.2837|79.6571|81.9045|78.6|78.03|75.04|72.6|74.04|74.73||73.23|71.54|71.17|72.04|72.48|71.17|71.48|69.92|70.17|67.05|66.67|69.23|71.04|70.48|68.61|69.36|69.11|71.1|71.35||70.73|72.79|72.23|73.54|71.48|70.79|70.36|70.92|67.23|65.36||67.42|66.86|65.92|66.42||66.48|67.8|66.24|67.23|67.48|67.92|68.23|69.36|67.61|69.67|70.67|71.1|68.42|67.8|67.92|66.17|65.11|63.36|63.55|64.92||65.55|65.24|62.86|60.93|60.3|60.74|60.43|59.74|57.75|54.69|55.5|56.06|54.44|50.5|49.88|49.01|49.01|46.95|46.32|46.01|46.32|44.32|46.07|47.63|48.19|45.7|45.82|45.51|45.51|42.89|42.58|41.95|42.64|42.7|41.51|39.39|38.52|40.02|39.89|38.95|38.89|38.21|38.7|38.14|37.83|38.14|39.02|39.64|42.95|44.01|42.14|38.08|38.39|37.14|37.46|38.46|38.33||40.08|39.45|40.2|38.64|39.58|41.26|40.45|40.45|41.14|41.39|39.39|39.14|39.83|40.2|40.39|41.58|41.2|41.95|42.01|41.64|39.95|39.52|39.95|38.33|38.14|37.89|39.08|41.14|43.01|41.89|42.83|43.95|44.07|43.95|42.89|44.14|44.01|44.57|42.95|41.83|41.76|41.08|42.83|42.2|43.7||42.58|42.08|42.64|42.45|40.45|41.7|40.76|43.7|43.95|44.64|45.45|45.2|46.63|45.2|45.26|43.39|47.51|50.07|52.81|49.19|48.32|45.95|44.01|42.2|41.01|42.33|45.51|42.45||40.02|40.45|40.08|38.77|39.14|34.27|35.58|36.15|37.46|38.64|39.27|38.14|37.33|38.7|38.77|40.58|42.45|41.08|42.45|40.14|39.08|40.7|40.14|40.45|40.64|42.7|38.95|40.58|43.26|43.82||44.57|45.57|43.89|45.13|42.01|43.07|43.95
00279|263|/equities/general-mills|SnP500/R1000VALUE|59.9|59.39|59.38|59.02|58.75|58.13|58.56|57.4|57.76|56.78|55.29|54.89|55.07|54.74|55.01|55.84|56.2|56.82|56.17|56.5|58.02|56.81|56.29||57.12|56.91|58.09|57.67|57.7|57.4|56.9|56.82|57.62|57.55|58.1|59.36|60.4|59.13|57.9|55.97|55.29|55.34|55.67||56.24|55.75|55.39|54.37|55.57|56.4|57.95|58.94|59.09|59.03||58.8|58.56|59.15|59.35||59.13|58.99|58.6|58.99|59.4|59.7|58.92|59.03|59.35|59.32|58.87|59.33|60.4|59.74|60.44|60.44|60.22|61.31|60.82|60.13||60|60.57|61.02|61.36|62|61.13|61.28|61.21|60.97|60.49|59.89|58.92|58.36|61.07|60.56|60.47|60.89|59.73|59.12|59.22|59.52|61.12|60.98|61.78|61.31|60.97|61.12|61.29|62.37|62.7|62.09|62.72|62.35|61.87|61.39|61.59|61.23|62.68|62.52|62.57|61.68|59.86|59.9|59.67|58.7|57.72|57.99|57.87|57.32|57.58|58.75|59.02|58.76|58.54|58.49|59.98|59.52||63.15|62.97|64.5|63.12|63.95|63.39|64.71|64.25|63.9|64.13|64.02|64.21|64.46|64.63|64.28|63.27|62.97|63.06|62.14|63.75|64.35|64.18|64.42|65.74|64.6|63.27|63.48|64.37|64.54|64.08|64.23|64.99|64.72|64.5|63.64|64.64|64.69|64.6|65.17|63.56|63.55|62.55|62.94|62.98|62.19||61.48|60.43|61.65|60.74|59.21|60.33|60.29|61|61.52|61.58|61.76|61.8|61.79|60.87|60.15|60.58|62.78|62.82|62.14|61|60.76|61.47|63.42|63.54|63.04|61.91|60.82|59.92||59.96|59.95|60.93|60.73|61.58|62.49|62.21|63.56|62.51|60.81|59.76|58.77|58.97|59.81|59.73|59.58|59.89|60.3|60.96|59.98|60.48|59.71|60.19|59.78|60.76|60.67|60.69|59.05|58.85|57.67||57.4|55.73|56.44|57.7|56.71|54.88|53.12
00280|239|/equities/gen-motors|SnP500/R1000VALUE|59.27|60.05|57.12|57.94|59.26|56.33|56.83|54.65|54.98|53.75|51.83|52.67|54.11|52.54|51.33|50.6|52.9|51.11|51.98|52.57|52.16|52.89|53.46||53.6|53.5|54.88|56.06|56.88|54.41|54.13|54.25|52.72|51.51|50.68|51.04|49.34|52.04|53.39|55.4|55.08|55.86|54.84||49.97|51.53|48.73|47.82|45.01|43.06|43.32|42.98|41.66|40.51||41.64|41.84|41.57|41.66||41.58|42.45|40.9|41.21|41.01|42.03|41.42|41.66|41.62|41.92|42.87|44.43|43.8|44.31|44.4|44.09|44.58|44.68|43.84|45.06||45.46|46.46|44.77|43.04|42.82|42.72|41.98|42.13|41.19|39.32|40.56|41.08|38.96|37.47|37.14|35.24|35.35|34.55|34.53|34.89|34.09|34.89|35.82|36.83|37.41|35.77|35.6|33.35|33.45|32.59|31.67|31.87|32.21|32.16|32.21|31.62|30.4|30.96|30.46|30.38|29.59|28.74|29.44|29|29.11|29.34|29.44|30|31.5|31.92|31.79|31.58|31.18|30.46|30.17|31.95|32.38||30|29.48|30.96|29.79|29.63|30.02|29.69|29.48|29.69|30.31|28.56|28.83|29.22|29.84|30.01|27.86|27.55|28.03|28.52|27.98|26.72|26.62|26.33|25.8|25.64|24.89|25.2|25.89|26.33|25.7|26.25|26.76|26.3|26.15|26.01|26.45|26.85|26.88|25.64|24.86|24.39|23.42|24.94|25.13|25.73||25.24|24.96|25.3|25.3|24.46|25.23|25.28|26.25|26.37|26.59|27.09|27.16|27.78|27.77|27.96|26.5|28.75|29.86|30.68|30.61|29.16|29.07|27.41|26.94|25.88|26.68|27.79|27.4||25.98|25.8|25.48|24.69|24.81|22.63|22.31|21.46|22.56|22.8|23.93|22.44|21.89|21.26|20.75|20.9|22.29|23.78|22.18|22.45|21.95|21.52|21.3|21.24|22.38|22.48|20.87|21.66|22.98|23.01||24.06|23.13|21.3|19.55|18.04|18.19|19.26
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|115.94|114.62|114.45|115.98|114.59|113.57|115.16|113.49|116.87|112.75|107.59|110.28|109.19|108.31|105.35|105.39|106.31|104.85|104.57|102.36|101.08|98.94|101.92||99.32|100.53|103.11|103.66|103.58|101.65|100.41|98.42|97.47|94.69|93.88|96.95|98.8|101.5|101.2|101.64|102.22|100.01|99.55||102.15|104.95|105.89|108.3|105.11|103.34|103.74|103.31|99.35|98.44||100.43|99.61|98.79|100.04||99.36|99.4|98.64|97.36|97.53|96.95|96.5|96.59|95.82|97.06|97.04|97.95|96.65|98.25|98.25|97.26|96.98|101.67|98.37|98.36||98.95|101.16|97.12|96.96|98|98.65|98.48|99.57|99.03|95.93|97.64|99.82|98.49|94.67|96.22|94.81|98.15|93.52|90.43|90.31|89.69|93.87|95.43|98.78|96.78|102.02|101.85|100.61|100.92|101.28|100.93|99.9|100.23|100.39|101.15|98.75|96.52|97.4|95.85|94.97|95.17|94.74|95.74|94.1|93.94|94.67|96.43|96.55|102.06|101.83|101.36|101.84|103.02|100.56|98.77|99.67|97.56||97.47|96.84|99.29|95.66|94.44|94.88|93.65|94.37|94.5|94.99|93.28|92.22|93.04|93.56|94.22|94.56|94.36|96.87|95.27|94.07|92.75|92.23|92.43|91.19|90.86|90.15|90.48|91.65|89.2|89.43|88.64|88.46|89.1|87.63|87.03|87.86|88.64|88.26|86.17|85.13|85.58|84.45|86.14|86.84|87.45||86.84|85.9|86.96|87.02|83.66|85.06|84.67|88.44|87.75|87.58|88.24|88.69|88.58|85.62|85.59|83.59|88.51|91.66|93.52|92.28|90.24|89.14|84.87|84.78|83.41|84.31|87.29|82.34||77.22|77.15|77.22|76.4|77.31|73.12|71|70.63|74.17|75.99|76.44|73.72|72.61|75|75.63|75.19|79.28|82.11|79.22|77.53|75.03|73.1|72.9|71.04|73.18|74.65|73.48|71.52|74.17|71.29||71.67|73.25|69.36|67.1|58.26|61.4|62.74
00282|39277|/equities/global-payments|SnP500/R1000VALUE|206|212.47|215.43|215.55|215.06|209.86|209.56|205.17|203.33|198.29|194.54|200.79|202.1|202.18|197.99|199.39|204.27|197.9|196.06|194.18|193.72|192.85|196.7||197.18|199.64|202.23|203.28|200.33|198.27|197.88|194.01|190.77|182.91|176.52|182.25|177.58|186.34|185.08|187.52|189.26|190.74|187.75||191.38|194|199.05|200.54|201.27|206.32|208.12|207.33|205.36|207.22||215.42|210.14|209.77|208.98||205.55|200.26|197.83|200.42|196.33|195.42|194.67|193.57|191.88|192.06|194.17|195.66|198.58|199.23|200.07|195.75|195.38|195.98|195.19|197.03||197.01|198.83|192.15|190.7|190.55|187.92|189.83|189.94|188.41|184.43|189.28|193.47|193.66|173.88|174.24|170.86|165.9|160.36|157.74|156.17|159.1|164.76|168.8|176.99|175.92|174|174.3|171.97|177.06|176.02|177.19|180.03|183.14|183.78|181.55|176.81|174.92|176.52|178.43|179.24|177.58|177.5|178.56|175|172.43|174.78|179.86|175.56|179.2|181.48|175.79|173.15|170.19|166.27|168.19|169.15|167.09||172.56|177.24|184.85|179.67|176.62|177.27|174.63|175.18|173.89|172.32|168.18|167.76|169.45|170.1|172.27|172.5|173.4|173|170.93|170.26|174.83|176.5|174.34|174.23|179.04|178.02|176.08|177.36|171.87|174.29|172.63|174.99|177.8|174.05|174.1|171.88|166.55|169.22|163.05|160.77|164.54|164.16|168.42|167.56|171.07||171.46|171.49|169.62|166.57|162.92|167.56|166.91|177.21|177.28|176.08|180.44|180.97|185.93|180.02|178.58|175.42|189.02|185.45|189.78|189.4|183.51|189.11|181.38|181.68|179.49|177.94|177.75|177.43||176.75|176.41|180.47|179.91|180.1|169.87|164.31|162.96|167.32|172.69|175.04|174.76|170.1|166.95|162.41|161.64|166.02|169.82|162.87|158.83|153.01|147.26|147.62|141.29|148.21|154.88|141|140.78|146.29|143.66||151.03|149.29|141.07|143.74|126.3|130.69|133.11
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|100.04|100.51|99.63|101.18|101.39|99.85|101.14|99.05|99.47|97.32|94.51|96.32|96.06|95.12|93.4|96.23|98.32|96.17|96.54|95.3|93.58|94.68|93.78||94.02|92.71|92.36|92.75|94.1|93.66|93.03|90.84|92.58|91.33|90.39|92.76|90.2|93.11|93.5|94.34|95.71|96.52|96.88||96.08|96.58|95.91|95.65|95.36|96.44|96.97|97.47|92.33|92.4||94.96|93.21|92.16|93.29||92.87|92.9|91.75|92.25|92.81|93.43|93.53|93.71|91.77|93.7|94.88|94.36|94.55|94.88|96.46|94.95|95.13|94.44|93.1|96.02||96.65|97.52|94.63|93.29|93.35|92.46|93.79|94.26|92.04|89.35|91.99|92.77|91.47|84.7|86.3|83.75|85.15|83.25|81.09|79.77|78.79|81.35|83.83|86.14|86.48|84.13|83.45|82.68|83.24|82.87|81.52|81.32|82.44|81.79|82.97|82.14|81.06|82.17|80.79|80.52|79.9|79.01|79.85|78.47|77.78|77.41|79.47|79.29|82.46|83.4|83.81|83.39|83.23|81.47|80.07|81.6|81.52||83.89|81.85|82.98|82.03|82.48|84.82|85.09|84.16|84.31|84.49|80.73|81.16|82.61|82.66|83.41|85.48|84.98|85.54|85.76|84.79|82.68|80.33|80.3|78.68|79.55|79.6|79.74|80.74|78.39|79.57|80.37|80.32|75.68|75.21|74.14|75.32|75.97|75.31|73.38|72.52|72.32|70.19|72.2|71.5|73.92||72.53|72.8|74.23|72.35|70.85|72.66|71.19|74.82|75.45|76.2|76.64|76.48|78.22|76.86|75.9|74|82.49|85.01|87.24|85.92|82.64|80.86|78.94|79.25|77.02|77.08|78.44|76.83||72.54|73.38|72.6|70.75|73.94|68.76|67.37|66.55|71.61|75.11|77.75|75.73|74.19|77.54|78.56|79.99|82.34|85.39|83.07|82.23|76.07|74.86|73.22|73.51|75.6|77.25|72.8|75|80.02|79.71||80.4|75.21|71.3|71.87|63.93|66.96|66.02
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|17.47|17.9|17.28|17.72|18.17|17.97|18.08|18.05|18.55|18.26|18.21|18.79|18.1|17.35|16.81|16.51|16.9|17.01|16.82|13.895|13.675|14.12|14.2||14.07|14.315|13.99|13.49|12.73|12.56|11.76|11.59|11.27|10.9|10.55|10.69|10.51|11.03|11.17|11.45|11.58|11.43|11.33||11.49|11.85|11.66|11.97|11.42|11.46|10.74|10.78|10.64|10.17||10.91|10.63|10.315|10.31||10.36|10.48|10.01|10.29|10.44|10.78|10.7|10.9|10.5|10.4|10.63|10.75|10.82|10.72|11.09|10.51|10.4|10.72|10.42|10.95||11.02|11.38|10.69|10.355|10.76|10.65|10.6|10.46|9.99|9.67|9.81|10.445|9.605|8.76|9.28|8.84|9.1|8.625|8.28|9.93|9.53|9.99|10.35|11|10.46|9.95|9.84|9.72|9.77|9.78|9.58|9.62|9.7|9.62|9.62|9.53|8.85|8.86|8.355|8.32|7.67|7.63|7.73|7.42|7.46|7.64|7.73|8.02|8.59|8.96|9.27|9.62|9.77|9.45|9.42|9.5|9.54||9.59|9.57|9.82|9.67|9.595|9.855|9.7|9.8|9.655|9.85|9.445|9.46|9.5|9.73|10|9.89|9.92|9.84|10.085|9.86|9.46|9.26|9.28|8.925|8.8|9.01|9.71|10.22|10.02|10.13|9.69|9.66|9.58|9.7|9.645|9.64|9.77|10.045|9.31|9.04|9.26|8.55|8.83|8.81|9.01||8.84|8.585|8.945|9.02|8.07|8.78|8.52|8.82|8.55|8.54|8.6|8.69|9.05|8.97|9.42|8.56|9.51|9.81|10.45|9.89|8.94|8.72|8.45|7.94|7.61|7.83|8.43|8.03||7.135|7.08|7.13|7.01|7.08|6.38|6.43|6.14|6.59|6.96|7.22|6.72|6.16|6.14|6.36|6.63|7.17|8.06|7.68|7.3|6.915|6.64|6.465|6.6|6.76|7.26|6.75|7.22|7.6|7.38||7.69|6.94|6.35|5.72|5.39|5.76|5.69
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|20.96|20.77|20.67|20.86|21.17|20.77|20.6|19.76|20.12|19.91|19.58|19.74|19.67|19.87|19.23|19.05|19.53|19.62|19.45|19.22|19.48|19.36|19.71||19.6|19.31|19.71|19.27|19.03|18.98|18.65|18.55|18.54|18.16|17.23|17.58|18.58|18.44|16.89|16.68|16.67|16.88|16.41||16.5|16.12|16.44|16.36|16.13|15.91|15.91|16.16|15.83|15.66||15.86|15.51|15.66|15.81||15.47|15.57|15.16|15.2|15.5|15.82|15.93|16.11|15.74|15.91|15.96|16.38|16.3|17.7|18.19|18.14|18.46|18.7|18.8|19||18.67|19.18|18.33|17.93|18.07|18.43|18.28|17.62|17.46|17.2|17.88|18.04|18.34|17.5|17.85|17.22|17.58|17.06|17.26|17.78|17.05|17.96|18.38|18.4|18.68|18.15|17.96|17.67|17.44|17.47|17.46|17.56|17.68|17.41|17.73|17.24|16.8|16.64|16.49|16.66|16.29|16.2|15.81|15.29|14.92|14.48|14.2|14.18|13.9|14.99|14.89|14.7|14.72|14.99|14.71|15.33|15.42||15.15|15.04|14.79|14.63|14.5|14.89|14.76|14.26|14.72|14.87|14.62|14.34|14.75|14.92|15.14|15.11|14.88|15.14|15.49|15.45|15.35|14.8|14.17|13.9|14.04|14.5|14.85|14.94|14.79|14.82|14.65|14.55|14.36|14.37|14.14|14.74|14.95|15.26|13.61|14.09|13.96|13.15|13.93|14.11|14.41||13.94|14|14.28|14.21|13.5|14.1|14.86|15.76|15.28|15.73|16.37|16.32|18.03|17.74|17.87|17.37|18.93|19.1|19.76|18.97|18.59|18.07|17.16|17.37|17|17.27|17.98|17.59||16.94|16.99|16.68|16.51|16.73|15.63|15.37|14.71|15.63|16.06|16.22|15.6|15.54|15.86|16.5|16.06|16.65|16.78|15.81|14.9|14.7|14.25|13.86|13.89|13.72|14.36|13.68|13.52|14.53|14.49||14.99|14.56|13.66|13.56|11.94|12.56|12.98
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|22.17|23.35|22.87|23.97|24.02|23.84|24.14|23.47|24.36|23.84|22.08|22.28|22.28|23.01|21.83|22.03|22.27|20.94|21.13|20.2|19.57|20.55|20.6||20.17|19.43|20.26|19.79|20.04|18.98|19.11|18.81|18.02|17.86|17.63|18.27|17.28|18.2|18.63|19.24|19.41|20.08|20.54||20.74|21.76|21.57|22.13|20.57|20.12|20.35|20.82|20.41|18.83||18.9|19.12|18.64|18.89||19.21|19.48|19.12|19.35|19.68|20.08|20.14|20.07|18.96|19.83|19.99|19.51|19.76|18.97|19.43|18.02|17.61|17.08|16.59|17.56||17.86|17.91|17.32|15.9|16|15.39|15.81|15.46|14.33|13.92|14.18|14.38|14.38|12.28|12.57|12.71|12.99|12.8|12.06|11.62|11.42|12.51|12.79|13.31|13.04|12.67|12.74|12.17|12.25|13.07|12.72|12.54|12.73|12.58|12.81|11.93|11.85|11.93|11.31|11.17|12.05|12.07|12.76|12.37|12.52|12.65|13.33|13.22|14.45|14.82|15.07|14.44|14.33|14.27|14.28|15.06|14.81||15.99|16.12|16.25|16.23|16.18|16.27|16.02|15.81|16.15|16.29|15.74|16.01|16.49|16.45|16.65|16.63|16.65|16.71|16.14|15.61|14.89|14.82|15.32|15.11|14.53|14.33|14.67|15.07|14.65|14.9|14.71|14.75|14.18|14.32|13.41|13.08|13.09|13|12.48|11.79|12.06|11.78|12.47|12.41|13.03||12.57|12.47|12.98|12.42|11.93|12.43|11.86|13|13.02|13.04|13.19|12.96|13.53|13.03|12.78|12.28|14.51|15.43|16.4|14.52|13.19|13.08|12.69|12.04|11.75|12.11|12.19|11.87||11.59|11.98|11.95|11.15|11.51|9.82|9.95|9.54|10.49|10.58|10.7|10.01|9.56|9.86|10.03|9.76|10.5|11.02|9.52|8.91|8.86|8.92|8.23|7.46|7.63|7.58|6.67|6.95|7.63|7.85||8.21|8.75|8.04|7.91|7.61|7.52|6.6
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|20.38|20.22|20.44|20.61|20.48|20.14|19.86|19.79|20.88|19.21|18.45|18.78|18.29|18.13|17.69|17.76|18.25|18|18.17|17.86|17.92|17.87|18.02||18.51|18.47|18.73|19.96|15.98|15.87|15.77|15.28|15.23|15.25|15.29|15.4|16.04|15.62|15.5|15.58|15.6|15.53|15.42||15.72|15.8|15.64|16|15.32|15.36|15.47|15.28|14.4|14.45||14.58|14.67|14.44|14.61||14.59|14.73|14.07|14.42|14.43|14.17|13.97|14.14|13.76|13.96|14.01|14.17|14.01|13.95|14.09|14.39|14.06|14.14|14.2|14.43||14.5|14.82|14.01|13.63|13.56|13.41|13.53|13.32|12.95|12.45|12.92|12.98|12.81|12.85|13.33|16.37|16.82|16.59|16.07|16.51|16.52|17.5|17.47|17.58|17.62|17.26|17.11|16.73|17.2|17.34|17.02|17.02|17.27|17.21|16.97|16.8|16.61|16.74|16.15|15.95|15.75|15.44|15.79|15.51|15.58|16|15.64|15.29|15.67|15.8|16.21|15.71|15.78|15.39|15.28|15.38|15.52||15.41|15.51|15.92|15.54|15.29|15.72|15.73|15.57|16.01|16.04|15.68|15.65|15.78|15.76|15.84|15.77|15.6|15.97|15.95|15.78|15.04|14.27|14.74|14.26|14.32|14.13|14.26|14.64|14.21|14.16|13.97|14.08|14.05|13.88|13.98|14.02|14.26|14.34|12.55|11.46|11.43|10.77|11.37|11.15|11.38||11.46|11.06|11.29|11.15|10.46|10.76|10.71|11.27|11.23|11.35|11.81|11.85|12.1|11.66|11.72|11.2|12.58|13.1|13.21|12.92|11.94|12.04|10.72|10.29|9.86|10.21|11.3|10.69||9.59|9.81|9.57|9.26|9.32|8.52|8.53|8.25|8.65|8.97|9.47|9.31|9.6|10.05|9.51|9.58|9.94|10.39|9.75|9.18|8.44|8.29|8.37|8.68|8.79|9.21|8.68|8.89|9.47|9.35||9.57|9.21|8.36|8.05|7.17|7.25|7.39
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|36.1|36.9|36.72|37.83|38.71|36.9|36.19|36.14|36.84|34.97|35.12|36.53|36.04|36.13|35.67|35.5|37.44|36.01|35.51|35.97|35.08|34.99|36.01||36.36|35.61|35.59|36.39|35.44|33.69|32.06|33.01|33.26|40.15|40.09|41.07|41.64|41.28|39.94|41.35|41.94|42.57|42.04||40.62|40.8|39.68|39.62|38.83|38.67|38.5|38.23|36.43|36.15||36.7|37.01|36.46|37.1||37.11|37.55|36.33|35.59|35.72|36.39|36.65|36.95|36.26|38.06|39.12|39.77|39.36|39.32|39.6|39.5|39.7|40.52|40.29|40.89||40.99|41.43|39.78|37.17|36.91|36|36.16|35.98|35.1|33.57|34.31|34.7|33.14|33.6|33.81|32.81|33.33|33.04|32.88|33.87|33.86|35.4|29|30.07|29.5|29.18|28.96|28.2|28.57|28.39|27.92|28.19|28.66|28.02|28.98|27.56|26.77|26.98|25.81|25.16|24.54|23.61|23.91|22.78|23.1|23.28|23.96|24.28|25.24|25.77|26.44|27.28|28.02|27.76|28.24|28.84|28.06||27.65|28.35|29.24|28.05|27.71|28.45|28.15|28.07|28.26|28.85|27.61|27.85|28.19|27.99|28.22|27.96|28.21|27.18|27.88|27.24|26.21|25.96|26.63|25.9|26.28|26.03|26.62|28.24|29.06|29.28|29.07|29.07|28.63|28.19|28|28.63|29.68|28.87|27.36|25.92|26.4|25.75|25.59|24.6|25.17||23.44|23.15|23.77|23.84|22.73|24.41|23.39|24.72|24.55|24.82|24.87|24.95|25.42|25.02|25.08|23.76|25.71|27.17|27.67|25.42|24.98|24.3|23.58|22.73|21.34|23.45|24.83|24.76||24.38|23.58|22.75|21.84|22.52|19.66|19.55|19.13|19.89|20.1|21.45|20.44|19.56|20.53|20.31|20.39|21.83|24.36|21.82|18.94|18.67|18.54|18.28|17.74|18.53|19.35|18.35|18.43|19.35|19.23||21.13|18.85|17.92|16.73|15.04|16.1|17.29
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|68.15|57.41|56.7|57.5|55.45|54.41|54.71|54.41|54.79|53.62|52.05|52.42|51.6|51.96|50.69|51.89|53.15|51.87|51.03|49.86|49.42|50.1|48.8||49.61|50.36|50.55|50.24|50.31|50.44|50.94|49.43|49.27|48.34|48.02|48.99|48.01|49.91|50.7|50.37|51.02|52.49|52.66||51.67|52.37|51.9|51.86|50.25|49.89|50.4|50.86|47.97|48.29||48.98|47.94|47.53|48.2||48.41|48.27|47.64|47.5|47.65|46.78|46.29|45.75|45.54|46.24|47.4|47.57|46.2|45.54|46.49|45.84|45.46|45.43|44.2|45.83||46.58|47.53|46.34|45.77|46.24|45.88|46.43|46.34|45.21|44.73|45.21|45.82|44.87|39.4|39.94|38.21|39.52|39.34|38.52|38.69|37.35|37.56|39|40.61|39.97|40.4|38.39|37.19|37.7|37.83|37.42|37.74|39.04|38.61|39.33|37.95|37.91|39.23|37.56|36.77|36.86|36.53|36.88|35.8|35.41|35.29|35.84|36.24|37.25|37.65|38.14|37.48|38.89|38.64|38.9|39.48|39.55||40.94|41.03|41.56|41.04|40.45|41.51|41.49|40.46|41.52|41.35|39.85|40.29|40.79|41.28|41.83|42.81|42.46|42.8|43.82|43.66|42.8|41.58|42.03|40.57|42|42.32|40.5|41.44|40.45|40.84|41.48|42.4|42.12|41.64|41.09|41.95|42.31|40.41|38.74|37.6|37.41|35.81|37.65|37.18|38.3||37.5|37.7|38.55|38.33|37.44|38.36|37.86|39.51|39.13|39.98|41.21|41.07|41.49|40.86|40.03|39.09|42.9|44.98|46.64|46.67|44.28|42.08|40.41|38.87|38.29|39.23|39.27|38.61||36.99|37.11|35.01|34.34|35.25|33.25|33.3|32.07|34.15|34.93|36.35|34.91|33.53|35.16|35.39|35.69|37.99|41.15|39.34|38.03|36.04|35.93|35.68|36.76|38.64|40.01|37.42|38.73|41.23|40.93||41.88|38.7|36.92|33.95|32.15|33.27|33.46
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|95.53|94.97|97.41|97.41|94.89|94.88|96.76|95.82|97.29|94.79|92.24|93.03|95.29|95.06|93.71|91.84|90.91|91.38|91.76|90|91.43|90.88|89.43||91.48|90.65|92.29|90.74|93.15|97.28|96.87|96.5|95.49|94.36|93.82|95.14|93.29|95.19|95.83|97.48|97|94.74|96.29||97.2|99.21|99.25|99.12|96.85|97.26|94.79|94.49|93.18|91.96||93.54|94|93.38|93.34||93.15|92.75|92.38|93.6|93.81|93.21|94.76|92.25|90.11|89|88.68|88.76|89.72|89.57|91.07|92.66|93.93|96.19|93.03|92.32||92.14|92.1|92.62|93.02|91.75|92.08|91.89|90.89|87.72|84.22|86.53|85.65|85.4|84.34|84.1|82.38|84.71|82.4|82.72|83.87|84.04|85.1|83.4|92|89.82|86.95|86.66|86.55|87.6|86.81|85.85|86.89|87.74|89.16|87.96|84.93|83.05|83.09|82.97|82.95|82.72|81.24|78.25|76.97|76.16|76.88|75.45|76.07|79.91|80.41|78.51|77.41|77.18|78.65|78.57|78.37|78.09||79.055|80.01|82.56|81.9|78.94|80.94|80.68|79.45|79.38|79.94|76.82|77.45|78.59|78.65|78.39|79.63|78.94|79.82|78.72|78.97|76.75|76.89|77.36|74.86|74.87|72.76|73.3|74.03|72.41|71.84|77.59|79.8|79.15|78.83|78|77.49|77.51|78.33|74.62|73.61|74.18|71.5|73.26|73.54|74.84||74.6|74.69|74.95|73.79|70.61|70.36|70.94|73.77|73.14|71.34|75.16|76.65|77.11|75.51|74.3|71.08|76.12|79.21|83.92|80.86|77.06|77.19|73.32|72.66|73.51|73.46|73.35|72.56||66.69|68.8|68.86|67.97|68.26|64.8|64.62|62.84|65.54|68.6|69.7|68.38|65.89|67.21|69.07|68.73|72.21|72.91|77.86|76.76|74.87|72.76|74.15|72.34|75.68|75.2|73.01|71.53|74.66|74.22||75.67|74.15|74.41|71.2|66.94|70.43|70.08
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|188.03|185.5|185.52|191.82|189.43|185.23|185.37|184.33|189.21|183.71|176.34|175.58|178.18|175.46|172.03|175.03|175.43|175.07|174.82|177.37|174.61|176.44|174||173.51|175.55|174.79|175.42|178.94|176.79|179.3|173.12|165.85|166.93|162.48|163.8|157.02|164.13|168.43|166.97|167.4|167.95|166.1||168.77|168.27|170.47|172.24|171.37|172.28|173.6|170.56|165.01|163.64||164.46|162.35|163.83|164||164.24|165.86|163.27|163.09|164.34|164.75|161.56|160.95|160.86|157.57|161.79|159.93|159.19|155.37|157.68|152.75|152.6|151.91|150.11|153.05||153.62|155.06|149.4|147.34|150.85|151.24|153.03|151.82|149.75|144.59|145.47|152.11|147.32|138.5|137.56|131.8|136.09|130.6|123.94|125.4|126.55|130.56|135.43|136.59|135.21|135.98|136.42|134.33|135.12|137.79|134.66|132.94|130.23|133.96|131.83|129.07|128.37|130.17|127.05|124.56|124.68|120.18|121.36|120.55|116.95|116.33|120.65|125.45|132.25|137.14|138.01|135.8|135.72|134|134.67|133.81|132.53||137.05|136.6|138.17|134.2|135.72|135.99|134.42|131.63|134.11|134.38|132.51|131.15|133.04|133.91|134.3|134.43|130.67|132.13|131.59|132.47|130.27|132.32|130.41|128.39|125.87|126.64|128.05|129.78|123.96|125.33|125.51|126.97|122.42|109.33|104.97|106.06|107.14|105.65|98.96|96.83|96.72|94.34|95.63|96.24|99.21||97.97|98.08|97.06|96.2|92.48|93.35|93.73|99.08|98.32|97.53|100.1|99.1|104.26|103.54|100.55|101.11|110.09|116|118.04|115.56|106.96|107.94|109.02|108.83|106.9|109.77|113.66|109.07||106.69|108.05|106.42|103.86|105.6|98.74|99.17|100.31|99.55|104.14|107.92|102.54|99.48|106.46|103.61|104.86|109.88|113.33|109.26|110.89|107.83|104.74|104.52|105.47|110.43|115.66|108.32|109.48|112.54|103.61||108.06|108.06|98.61|93.58|81.83|83.9|83.73
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|32.08|32.49|32.13|32.07|31.76|31.13|30.77|30.23|30.24|29.81|29.49|29.26|29.77|29.58|29.09|29.78|31.3|30.72|30.18|29.78|30.23|30.3|30.15||30.94|31.2|30.64|29.92|30.26|30.5|30.69|30.55|30.34|30.38|29.65|30.01|29.17|30.13|30.39|30.18|29.93|30.16|29.15||29.96|29.85|29.44|28.61|28.47|28.59|28.42|29.2|29.09|28.89||30.23|29.86|29.76|29.92||29.76|29.52|29.67|29.38|29.83|30.49|30.38|29.95|28.88|29.33|29.54|30.49|30.88|30.74|30.59|30.07|29.5|29.66|28.86|29.88||30.51|30.77|30.51|30.57|30.6|30.35|30.81|30.73|29.71|28.58|29.08|29.36|29.11|28.08|28.66|28.52|28.53|28.25|26.97|27.52|26.58|27.35|27.94|28.77|28.47|27.41|27.09|26.54|27.03|27.62|27.51|27.87|28.51|28.63|29.04|28.34|28.25|28.28|28.5|28.04|27.15|27.05|27.33|26.73|25.98|25.58|26.6|26.29|26.6|28.1|28.68|28.79|28.76|27.89|27.93|28.1|27.75||28.35|28.41|28.56|27.46|27.64|28.46|28.05|27.3|27.72|27.94|27.45|27.41|26.99|27.68|27.5|27.01|27.43|28.64|28.22|29.03|28.61|28.05|27.18|27.31|26.89|27.29|27.78|27.9|27.33|26.46|26.24|26.58|26.81|25.87|25.69|27.11|26.24|26.85|26.18|26.33|26.66|26.86|26.85|27.05|27.69||28.47|28.82|27.56|27.18|26.49|26.59|25.99|26.97|26.87|26.32|28|27.97|28.55|28.16|27.48|26.24|28.16|29.26|29.82|29.35|27.78|27.6|26.08|25.52|24.64|25.59|25.73|25.54||24.55|24.22|23.94|24.07|24.06|21.94|22.23|21.55|21.94|23.74|24.25|23.45|24.03|25.2|25.13|25.15|26.14|27.31|26.51|25.32|24.23|24.32|24.88|24.49|25.39|26.26|24.74|25.5|27.34|26.85||28.35|26.68|23.9|23.12|20.29|20.41|21.29
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|30.1238|31.9655|31.2487|32.5727|32.2641|32.5727|33.0008|32.2044|33.0406|32.294|28.6903|28.4315|28.8695|29.8052|28.6007|28.8197|29.2478|27.7047|27.7545|26.4006|26.0821|26.8387|27.5654||27.7246|26.8884|28.0731|25.8133|26.7988|26.1518|25.9527|25.7436|24.4295|24.2205|24.1707|24.549|25.0268|24.4495|25.3753|25.2259|24.4694|25.883|25.8631||25.6142|27.4061|24.9373|26.2712|25.0965|25.2459|25.7635|24.9671|24.9173|23.0358||23.0558|23.4739|23.3843|23.5734||24.0911|24.3997|23.9418|24.0612|24.8178|25.1264|24.6286|24.8078|24.0114|25.1961|25.6241|24.5291|25.1662|24.6386|24.8078|23.9915|23.8621|23.2349|22.6675|23.6431||24.0114|24.111|22.9562|20.0693|20.6566|19.681|18.8747|18.4566|17.1923|16.4656|17.2022|17.3217|17.4511|15.0818|15.5397|15.5298|15.6791|15.5895|14.8031|14.2356|14.156|14.9126|14.9126|15.5696|15.1316|14.4546|14.6936|14.3053|14.2854|14.93|15.02|14.89|15.05|15.02|15.46|14.61|14.39|14.56|14.02|13.48|14.65|14.57|14.86|14.16|13.97|14.08|14.94|15.32|16.21|16.56|16.64|15.57|15.56|14.95|14.55|14.93|15.14||16.02|16.09|16.44|16.75|16.48|16.99|16.61|16.57|16.82|17.42|16.88|17.38|18.25|17.98|18.57|18.81|18.5|19.39|19.42|19.42|18.44|18.64|19.26|18.55|18.11|17.83|18.05|18.46|19.43|20.48|20.04|20.34|19.29|19.7|18.07|18.15|19.21|19.37|18.96|17.92|18.68|17.46|18.53|18.3|19.13||18.44|18.53|19.51|19.15|18.61|19.9|19.12|20.91|21.64|21.42|21.62|21.83|23.13|23.1|22.46|20.82|24.73|26.44|28.29|26.84|24.99|22.73|21.8|20.27|20.13|20.6|19.62|19.45||18.21|18.65|18.77|18.85|19.26|17.55|17.35|17.63|18.42|18.18|17.73|16.33|15.96|17|18.05|16.81|19.77|21.22|18.98|17.72|17.77|19.34|18.43|18.5|17.64|17.74|16.07|16.32|18.34|18.65||19.18|18.77|17.38|16.62|15.46|16.35|14.24
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.69|67.78|67.03|68.22|67.19|65.88|65.91|65.18|64.79|62.57|61.5|62.71|62.92|64.55|61.85|61.89|65.01|65.62|65.97|63.75|64.575|64.87|70.58||69.46|69.62|70.74|70.61|70.78|70.13|69.83|67.79|67.43|67.46|65.85|67.75|68.17|69.11|69.31|69.13|68.44|70.18|70.43||71.46|73.03|73.88|73.79|72.38|72.1|70.01|69.56|67.78|66.49||66.86|65.84|65.72|66.22||65.83|66.44|66.1|66.46|67.78|68.89|69.15|68.94|68.07|69.95|71.31|71.15|70.45|68.73|68.42|66.47|66.49|64.91|64.31|63.68||64.13|64.57|63.71|63.58|63.5|64.24|64.61|64.45|65.65|63.36|63.58|68.08|68|61.67|61.57|59.94|60.41|62.22|63.58|62.9|61.98|65.61|66.87|67.79|66.63|63.62|62.51|61.87|62.34|61.36|60.87|59.66|59.89|60.46|61.09|59.46|58.84|60.51|57.97|57.92|58.78|58.57|59.65|58.79|58.28|57.18|59.03|59.8|60.97|62.85|64.15|63.75|63.73|64.37|63.75|64.77|63.74||65.64|65.98|66.89|65.16|66.44|66.44|66.45|65.67|65.49|65.66|66.15|65.14|65.14|66.28|66.78|67.23|66.96|66.67|67.2|67.99|67.8|66.98|67.13|69.13|70.9|68.73|68.65|68.71|65.9|67.03|67.03|68.38|67.75|67.66|66.44|66.97|64.76|63.68|59.69|57.85|57.16|56.08|57.19|58.51|59.52||59.07|58.86|58.39|58.06|56.67|56.4|56.18|59.35|59.5|60.42|59.37|59.77|59.79|58.18|56.63|55.82|58.82|61.16|66.96|65.83|63.28|63.24|63.22|61.13|60.72|61.45|62.24|59.57||56.71|57.18|57.78|57.05|56.41|51.76|52|51.13|53.06|55.47|54.03|53.89|52.69|53.7|52.49|52.15|54.56|56.95|55.27|54.86|52.39|51.63|51.71|52.03|53.15|53.64|52.58|52.16|53.55|51.7||52.25|52.37|49.3|47.14|46.35|48.44|48.57
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|156.07|154.56|153.49|153.32|152.44|151.9|152.65|150.56|151.79|150.38|146.09|144.37|145.35|145.19|145.65|147.57|147.57|147.98|148.25|148.85|152.99|151.29|151.38||151.38|150.42|150|149.62|149.33|146.6|147.22|146.58|147.12|145.11|145.44|148.21|146.19|149.52|147.53|148.2|148.98|149.63|148.75||148.46|147.42|149.92|149.38|150.11|152.03|151.17|151.26|150.73|150.9||152.33|150.53|151.44|151.8||149.95|149.45|148.62|149.66|150.88|151.61|150.28|150.23|149.14|149.11|149.7|152.14|150.63|149.72|150.87|149.83|149.25|150.04|147.89|148.05||148.15|148.21|146.83|147.78|149.4|150.64|152.93|155.12|154|153.56|153.66|152.26|149.72|149.4|144.6|143.94|142.72|140.78|137.46|137.83|138.2|142.5|144.2|146.34|145.44|145.58|146.88|147.5|149.92|150.42|149.47|148.85|148.08|145.63|143.51|143.41|141.56|143.77|142.92|143.93|143.34|141.19|140.41|139.52|137.66|134.34|137.43|137|138.92|140.5|143.19|144.34|144.5|145.5|145.15|147.72|145.52||148.8|148.36|149.42|148.42|148.64|149.2|148.7|149.15|148.67|148.84|147.43|147.74|147.76|149.59|148.33|146.07|146.57|146.02|142.51|143.92|143.92|143.67|142.27|144.3|144.94|145.41|145.29|145.81|145.73|146.29|145.68|146.33|138.46|137.31|135.51|136.4|134.45|132|131.8|127.88|127.75|126.75|128.52|129.25|129.45||129.86|130.12|129.62|127.61|125.85|128.67|127.98|130.25|130.56|129.45|132.54|132.28|132.58|130.13|129.11|129.09|135.32|133.34|135.67|135.44|133.43|134.22|137.18|136.43|135.68|135.98|133.05|128.27||130.26|128.03|131.22|130.91|132.27|130.38|131.03|131.87|132.47|132.95|133.19|130.53|131.73|131.36|131.25|132.54|132.43|134.41|134.25|135.11|135.74|136.91|143.28|141.62|144.58|146.46|145.45|142.6|146.13|142.65||143.91|142.71|141.11|141.86|139.77|135.73|131.66
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|67.32|70.85|69.01|71.48|72.49|73.19|70.89|70.5|73.78|75.04|70.79|67.64|64.73|65.53|65.53|66.96|68.8|68.26|65.41|63.58|60.72|61.82|61.75||60|57.92|59.7|58.45|60.38|56.94|57.87|58.36|54.48|54.5|53.98|55.9|55.97|57.19|58.05|59.93|60.71|62.26|62.14||61.04|63.78|62.1|63.84|60.94|60.25|61.16|59.73|56.54|52.8||52.79|53.77|52.57|52.83||53.54|54.2|52.09|54.29|55.95|56.67|56.62|56.4|53.9|56.63|57.3|54.09|52.75|52.53|54.39|51|49.11|47.76|47.18|50.77||52.58|53.64|49.94|46.54|47.07|46.03|47.31|46.82|43.42|41.59|44|44.79|43.39|36.49|37|37.22|36.91|38.04|37.22|37.18|36.12|37.4|37.43|39.37|39.25|37.19|37.85|36.6|38.06|39.32|38.59|38.65|38.64|38.06|38.59|37.68|37.97|39.36|37.71|38.98|40.93|40.69|41.03|40.48|39.45|39.4|41.23|41.15|43.02|44.25|44.2|42.85|43.84|43.25|43.52|46.95|45.7||47.15|46.41|45.89|45.94|46.04|46.94|46.42|46.3|48.32|47.83|47.51|48.14|48.49|50.02|52.47|53.78|52.73|53.83|53.52|55.14|53.03|53.39|53.61|50.68|49.84|49.21|47.54|50|48.1|50.29|50.46|51.04|52.09|52.26|48.2|47.87|48.67|48.66|47.48|45.33|44.9|44.68|49.32|48.36|49.49||51.49|49.85|51.81|49.94|48.48|50.63|48.96|52.41|51.82|51.24|51.65|50.41|52.21|49.6|49.61|48.57|53.57|57.67|59.98|57.03|52.48|52.11|51.74|48.7|47.47|48.44|49.39|48.63||47.1|47.24|47.34|45.86|49.11|44.07|42.77|42.36|44.8|47.13|48.48|46.4|45.01|46.14|46.29|44.28|48.64|49.01|44.3|43.17|42.46|41.67|39.38|36.37|35.93|37.35|32.54|35.42|38.6|39.91||40.38|39.18|35.14|35.13|33.52|35.3|31.98
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|15.58|16.03|15.74|16.05|15.81|15.5|15.15|14.86|14.81|14.4|14.04|14.56|14.5|14.6|14.56|14.49|14.84|14.47|14.47|14.13|13.94|14|14.3||14.38|14.19|13.96|13.6|13.5|13.14|12.96|12.72|12.35|12.38|12.34|12.56|13.07|12.22|12.3|12.14|12.26|12.34|12.31||12.54|12.48|12.17|12.14|11.97|11.88|11.97|12.04|11.78|11.57||11.85|11.68|11.67|11.79||11.76|11.75|11.61|11.67|12.12|12.18|12.16|12.17|11.87|11.99|12.12|12.13|12.1|12.08|12.34|11.61|11.52|11.2|11.04|11.22||11.24|11.53|11.07|10.47|10.49|10.5|10.48|10.63|10.14|9.67|9.95|9.91|9.73|9.19|9.28|8.82|9.32|8.91|8.64|8.53|8.37|8.8|9.06|9.48|9.46|9.32|9.34|9.35|9.48|9.88|9.76|9.78|9.93|9.81|9.99|9.77|9.56|9.77|9.42|9.23|9.37|9.38|9.48|9.11|9.13|9.07|9.31|9.23|9.5|9.63|9.47|9.28|9.37|9.24|9.22|9.46|9.43||9.59|9.52|9.83|9.47|9.67|9.83|9.57|9.67|9.33|9.62|9.33|9.26|9.42|9.45|9.46|9.67|9.61|10.14|10.16|10.21|10.09|10.11|9.96|9.96|9.89|9.87|9.62|9.71|9.48|9.75|9.62|9.82|9.75|9.66|9.55|9.67|9.72|9.64|9.51|9.44|9.26|8.98|9.21|9.07|9.59||9.41|9.42|9.73|9.58|9.5|9.47|9.27|9.67|9.71|9.82|10.14|10.04|10.41|10.21|10.15|9.75|10.7|11.02|11.59|11.11|10.48|10.34|9.95|9.76|9.71|9.59|9.76|9.42||9.17|10.36|10.28|10.04|9.99|9.11|9.17|9.08|9.48|9.73|10.25|9.58|9.35|9.41|9.38|9.48|10.06|10.31|9.8|9.66|9.53|9.27|9.03|9.05|9.36|9.71|9.32|9.52|10.36|10.36||10.53|10.23|9.66|9.83|9.3|9.38|9.58
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|125.64|127.14|123.96|127.26|126.1|124.66|124.51|124.12|125.41|122.87|120.72|123.13|124.25|123.76|123.68|122.98|127.26|121.95|119.96|116.91|114.12|111.43|113.61||112.14|109.5|109.34|110.35|112.32|111.67|110.52|106.6|105.79|101.92|101.39|104|98.67|104.67|105.12|104.96|108.82|107.7|107.93||108.41|112.11|111.87|112.33|113.18|114.16|113.29|110.77|107.95|107.46||111.26|110.18|107.95|107.38||106.89|106.51|102.95|103.99|104.61|104.7|104.41|104.97|103.04|104.74|107.36|106.7|109.05|109.83|110.85|109.16|106.75|104.84|103.63|104.41||106.3|108.94|105.05|101.76|102.8|103.35|103.34|106.58|105.8|102.05|103.75|104.24|104.19|92.84|94.08|93.09|90.65|88|87.81|86.51|84.02|87.67|90.38|94.61|94.39|88.97|89.57|87.55|89.5|88.68|88.3|88.64|91.35|91.37|92.54|91.72|89.6|89.3|87.96|87.22|85.32|86.6|89.06|85.93|83.07|83.86|85.24|85.48|89.64|91.17|94.03|91.94|92.31|87.37|89.36|90.39|91.9||90.94|91.3|91.34|91.71|90.36|91.73|88.8|86.8|88.44|88.4|87.35|85.1|84.49|84.07|84.98|86|85.5|85.89|87.02|86.2|83.7|82.7|80|78.32|74.74|75.05|76.14|77.39|76.67|77.34|77.43|78.86|79.62|80.12|78.17|79.9|80.89|80.92|73.51|73.58|75.24|74.13|75.09|74.17|76.24||74.52|74.44|73.45|73.92|71.16|72.51|73.19|75.68|76.08|76.17|78.16|76.42|78.25|77.48|77.45|77.59|82.83|86.13|89.7|87.2|86.34|86.11|83.6|81.91|79.31|80.62|83.15|81.69||78.39|77.66|77.72|75.29|73.07|68.54|68.17|64.85|67|68.3|72.19|71.9|70.79|71.74|71.41|72.03|75.71|79.28|75.75|75.19|71.37|71.94|70.79|71.35|72.28|75.62|70.15|69.87|70.01|66.64||68.45|70.09|65.83|63.8|55.94|57.86|63.04
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|70.8|71.67|71.95|71.92|70.78|71.03|68.76|71.88|70.91|72.35|70.41|71.97|74.82|74.64|72.09|72.36|75.15|75.5|74.57|75.69|82.33|82.5|83.43||82.98|80.02|79.6|81.15|82.28|82.8|83.72|82.32|82.14|82.89|79.73|75.78|72.51|74.52|76.34|75.7|75.92|77.22|75.99||76.1|76.48|77.85|77.65|78.52|80.49|77.97|78.03|76.02|73.12||72.83|71.75|71.74|72.58||74.77|75.06|74.67|75.23|74.77|75.1|73.63|75.5|74.17|74.32|76.25|71.83|72.77|73.18|73.155|72.49|70.86|69.63|69.13|69.51||68.23|67.68|68.07|68.99|70.01|70.01|72|71.07|69.74|70.2|69.84|66.69|68.35|75.05|76.67|73.75|71.92|70.56|68.82|70.5|69.69|70.92|68.66|67.91|67.97|65.85|66.38|67.01|66.9|65.93|66.5|67.67|68.34|69.39|68.29|68.93|67.29|67.9|66.88|66.35|66.47|66.12|65.77|64.35|63.01|63.75|65.38|65.12|63.57|63.23|60.77|60.89|60.65|62.04|59.92|59.23|57.6||58.24|59.21|61.74|59.22|59.72|60.37|61.54|65.91|66.115|65.33|66.75|67.08|67.04|67.8|68.08|66.81|68.12|67.99|65.79|65.9|68.55|70.25|73.32|72.06|71.32|69.78|69.71|64|62.1|62.69|61.75|61.94|62.17|61.84|61.43|61.88|59.96|60.26|59.43|57.5|57.695|57.47|57.62|56.85|57.86||57.86|56.97|57|53.33|53.52|54.57|53.67|55.5|55.21|55.16|53.07|52.64|52.83|52.4|50.15|50.46|52.01|52.75|53.11|52.41|52.32|53.69|52.67|53.25|53|52.32|51.39|51.1||52.33|52.56|53.98|52.89|52.48|51.93|51.41|51.35|51.89|52.81|51.99|52.94|52.01|50.28|49.93|49.4|50.1|48.95|48.685|49.51|47.11|45.38|42.88|42.35|43.24|43.79|41.46|41.33|42.01|40.96||41.11|39.38|37.77|35.86|32.82|34.06|32.7
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|48.29|47.96|48.23|48.43|48.44|47.75|48.24|47.59|47.9|47.72|46.96|46.93|46.84|46.34|46.37|47.18|46.88|47.34|47.28|47.1|47.49|46.96|47.07||48.24|48.18|49.83|49.48|49.8|49.06|49.02|47.88|48.75|46.92|46.86|47.96|50.5|48.52|47.04|45.41|45.25|44.73|44.75||44.87|43.97|44.01|44.07|44.43|45.44|45.72|46.07|45.79|46.31||46.61|46.44|46.75|47.22||47.17|47.34|47.03|47.64|47.94|47.77|47.22|47.33|47.2|47.2|46.6|47.07|47.48|47.15|47.38|47.24|46.97|47.53|47.18|47.2||46.87|47.21|50.03|50.13|49.99|50.01|51.33|52.51|52.15|51.72|51.96|50.94|49.49|49.9|49.56|50.15|50|49.46|48.69|48.7|48.62|50.03|49.45|49.61|49.33|49.27|48.76|49.02|49.54|50.47|50.23|50.64|50.1|48.96|49.1|49.33|48.85|49.5|49.02|49.28|48.89|48.51|48.96|48.84|48.28|47.66|48.71|48.47|48.75|49.51|49.45|49.81|50.25|49.83|49.72|50.67|50.25||51.08|50.99|51.33|50.69|50.98|50.62|51.31|50.98|51.54|52.64|52.68|52.55|52.43|52.71|52.42|52.23|52.12|52.03|51.41|51.98|51.62|51.18|50.86|51.13|50.8|50.86|50.75|50.84|50.56|50.55|50.27|50.55|49.78|49.75|49.7|49.92|49.53|48.82|49.09|48.06|48.2|47.01|47.91|48.15|47.99||48.08|47.44|48.27|48.34|48.21|48.67|47.76|47.6|48.39|48.55|48.15|48.01|47.8|47.09|46.67|46.84|48.03|47.98|48.11|48|47.97|47.67|48.76|48.85|48.83|47.88|46.93|45.73||46.93|46.01|47.99|47.39|48.15|47.92|47.58|48.59|48.25|47.85|47.24|46.59|46.49|46.29|46.46|46.6|46.85|47.6|47.76|46.65|46.61|47.2|48.4|48.93|49.92|50.51|50.21|48.66|48.51|47.1||47.54|47.37|47.91|48.55|48.38|47.58|46.35
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.99|18.42|17.72|18|17.23|16.93|16.54|16.45|16.44|15.8|15.84|16.23|16.01|16.42|16.59|16.36|17.12|16.59|16.69|16.74|16.03|15.66|15.61||14.9|14.6|14.09|13.87|14.3|14.195|14.13|14.19|14.19|13.64|13.55|14.25|13.595|13.5|13.89|14.42|14.64|14.95|14.76||14.69|15.01|14.75|14.59|14.37|14.72|14.68|14.75|13.95|14.15||14.63|14.6|14.35|14.56||14.2|14.04|13.62|13.77|14.09|14.29|14.415|14.51|14.03|14.51|14.83|15.18|15.14|15.17|15.65|15.11|14.895|14.51|14.03|14.62||14.73|14.83|14.71|14.15|14.45|14.15|14.14|13.725|13.25|12.21|12.82|13.38|13.64|10.485|10.93|10.99|11.38|10.94|10.48|10.52|10.45|10.86|11.19|11.64|11.48|11.04|10.78|10.67|10.95|11.02|10.95|11.17|11.49|11.58|11.85|11.61|11.3|11.38|11.29|11.14|10.79|10.73|10.93|10.64|10.19|10.24|10.4|10.49|11.15|11.65|12.06|12.02|11.92|11.13|11.4|11.65|11.64||11.94|11.57|11.42|11.28|11.23|11.69|11.33|11.01|11.3|11.09|10.6|10.74|10.79|10.78|10.89|11.25|11.27|11.57|11.67|11.88|11.5|10.76|10.89|10.91|10.31|10.78|10.84|11.02|10.52|10.32|10.5|10.73|10.87|10.89|10.6|11.01|11.25|11.62|10.61|10.82|10.84|10.51|10.73|10.84|11.21||10.95|10.89|10.79|10.96|10.74|10.86|10.98|11.24|11.29|11.67|12.2|12.31|12.81|12.45|12.64|12.17|13.29|14.45|14.82|14.01|13.06|12.61|12.28|12.25|11.94|12.03|12.52|12.17||11.23|11.43|11.54|11.55|11.78|10.06|10.04|9.45|9.83|10.17|11.06|11.05|10.53|10.97|11.11|11.44|12.31|12.57|11.69|11.57|11.1|10.81|10.62|10.56|10.8|11.37|11|11.27|11.44|11.41||11.91|11.26|10.69|10.42|9.06|9.55|10.28
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|30.31|30.74|30.43|30.79|30.28|30.34|30.26|30.1|30.16|29.75|28.07|29.82|30.04|29.58|28.97|28.19|27.97|27.38|27.12|27.1|26.41|26.28|27.16||27.49|27.38|27.15|27.09|27.3|26.15|25.95|25.23|24.89|24.48|24.34|24.87|24.85|24.62|25.02|25.27|25.36|25.2|25.14||25.17|25.62|25.71|25.91|25.78|25.53|25.75|24.96|24.46|24.11||24.59|24.32|24.05|24.27||24.26|24.21|24.16|24|24.46|24.22|23.98|23.71|23.21|23.11|23.17|23.19|23.52|23.68|23.78|23.24|22.82|22.38|21.93|22.27||22.25|21.75|21.19|20.45|20.5|20.45|20.5|20.3|19.61|18.93|19.36|19.87|19.73|19.25|19.13|18.28|18.62|18.41|17.96|17.78|17.35|17.98|18.25|19.12|19.35|19.22|19.37|19.36|19.6|19.56|19.5|19.68|19.83|19.37|19.4|19.23|18.96|19.31|19.09|19|18.99|18.92|18.86|18.3|18.15|18.32|18.44|18.34|18.95|19.14|19.41|19.26|19.33|19.29|19.01|19.7|19.45||19.23|19.3|19.84|19.26|19.55|19.85|18.7|18.33|18.44|18.65|18.23|18.15|18.14|18.24|17.95|18.18|18.38|18.8|18.57|18.98|18.47|18.27|17.97|17.89|17.77|17.58|17.24|17.08|16.7|17.81|17.5|17.66|17.73|17.48|17.65|17.55|17.83|17.79|17.79|17.08|16.99|16.41|16.75|16.63|17.46||17.07|17|17.43|17.13|16.61|16.37|16.2|17.01|16.93|16.78|16.92|16.82|17.25|16.87|16.28|15.66|16.89|17.5|18.17|17.41|16.47|16.86|15.79|15.13|15.14|15.01|17.12|17.06||17|17.18|17.3|16.73|16.12|14.86|14.51|14.06|14.87|15.42|15.66|14.95|14.66|14.81|14.9|14.71|15.51|16.28|15.52|15.03|15|14.62|14.79|14.42|15.36|15.52|15.24|15|15.92|15.54||15.97|15.72|15.12|15|14.48|15.49|14.84
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|407.75|403.13|403.12|406.06|406.53|401.41|403.01|402.85|401.07|399.39|388.56|382.61|386.3|384.92|379.65|380.59|381.4|378.29|379.89|376.91|378.33|377.52|375.15||380.64|381.19|378|382.59|378.34|379.3|385.09|379.93|376.99|379.9|383.11|389.79|377.93|395.85|404|405.18|414.6|411.34|407.31||406.81|405|416.02|422.47|433.54|436.77|447.69|437.83|413.18|412.19||410.27|406.11|408.05|410.19||404.83|405.09|388.44|389.01|391.62|396.34|392.76|392.33|388.23|391.13|397.48|408.14|409.28|403.74|412.78|403.83|405.75|405.72|400.52|406.49||401.04|408.19|409.29|406.21|407.17|418.44|422.23|428.54|433.4|431.8|426|430.67|422.99|432.55|440.79|452.01|423.43|408.58|399.28|396.75|413.25|432.14|435.13|444.31|441.16|437.23|436.41|433.08|437.72|435.36|423|432.81|430.52|433.44|427.32|429.41|416.2|419.62|408.31|415.36|413.89|401.5|400|400.85|387|385.42|386.76|394.51|402.63|397.5|399.07|399.99|403.63|391.36|393.37|408.22|405.37||413.19|421.28|427.77|414.85|415.17|408.04|407.45|403.73|405.84|406.08|418.79|413.96|418|417.17|420.01|422.02|419.5|420.06|415.77|419.76|417.94|407.63|403.91|391.18|394.55|392.45|398.54|396.4|386.65|391.02|392.14|397.75|402.37|397.59|396.76|404.49|395.89|395.37|396.54|381.87|381.58|382.92|386|391.7|396.46||391.89|391.55|387.75|379.36|374.64|376.13|371.8|381.78|379.81|380.76|379.07|380|378|378.85|378.72|373.54|392.51|390.18|398.1|389.86|392.27|393.73|404.9|401.5|410.65|403.81|399.34|397.09||394.43|395.27|391.19|394.47|392.37|398.22|385.81|377.42|383.71|380.04|377.5|371.42|374.99|384.06|377.84|372.24|381.82|377.38|362.87|373.52|369.09|366.07|367.17|358.86|367.33|373.59|377.31|353.54|352.21|348.26||341.9|337.26|320.05|327.47|291.63|300.11|298.75
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|16.35|16.1|16.095|16.5|16.7|16.32|16.35|16.06|16.61|16.23|15.78|15.93|15.74|15.83|15.34|15.7|16.22|15.72|15.57|15.3|14.8|14.97|15.05||14.45|14.31|14.32|14.28|14.22|14.07|14.12|13.62|13.53|13.22|13.225|13.57|13.28|13.52|13.48|13.84|14.51|14.68|14.88||14.76|15|14.87|14.9|14.73|14.43|14.44|14.1|12.84|12.56||12.63|12.56|12.32|12.46||12.35|12.45|12.13|12.26|12.39|12.34|12.52|12.59|12.51|12.93|13.03|12.91|12.9|13.01|13.11|12.98|12.83|12.5|12.08|12.46||12.69|12.93|12.18|11.75|11.95|11.87|12.02|12.03|11.59|11.29|11.64|12.13|11.95|10.15|10.57|10.08|11.09|10.81|10.44|10.135|9.83|9.94|10.28|10.47|10.38|9.69|9.88|9.52|9.67|9.66|9.46|9.56|9.95|9.85|10.03|9.88|9.54|9.67|9.33|9.15|9.17|9.05|9.12|8.82|8.67|8.69|8.89|9.16|9.69|9.79|9.89|10|10.12|9.68|9.58|9.79|9.715||9.935|9.65|9.69|9.44|9.41|9.57|9.64|9.41|9.58|9.55|9.11|9.2|9.52|9.53|9.78|9.9|9.77|9.97|10.09|9.87|9.66|9.3|9.39|9.17|9.27|9.27|9.31|9.45|9.13|9.27|9.6|9.7|9.23|9.22|8.73|8.92|9.07|9.11|8.63|8.67|8.51|8.06|8.44|8.39|8.77||8.6|8.635|9.04|8.87|8.8|9.89|9.54|10.2|10.12|10.29|10.165|10.12|10.28|10.12|9.885|9.48|10.4|11|11.345|10.99|10.47|9.9|9.2|9.1|8.89|9.11|9.52|8.99||8.095|8.17|8.21|7.88|8.26|7.5|7.71|7.39|7.855|8.225|8.65|8.25|8.23|8.28|8.43|8.57|9.24|9.64|9.14|8.91|8.16|7.92|8.04|7.8|8.14|8.06|7.175|7.73|8.4|8.72||9.025|8.81|8.13|7.49|6.83|7.37|7.45
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|111.64|113.7|114.66|115.66|115.32|115.2|115.58|114.41|113.74|114.97|111.13|111.64|113.62|113.74|110.31|112|111.46|111.42|111.72|113.35|113.86|112.78|112.42||111.07|111.3|111.66|113.26|113.46|114.19|114.55|115.3|116.78|113.41|110.35|112.61|109.35|112.65|112.46|111.92|112.92|114.69|114.88||115.19|115.62|117.84|117.86|117.65|117.63|115.81|115.74|113.54|113.3||115.29|113.15|112.9|113.59||112.69|112.18|113.16|112.54|112.83|112.79|111.31|110.98|107.71|108.82|109.24|110.17|110.06|110.28|109.23|107.46|106.56|107.16|105.51|104.99||103.93|103.07|102.36|101.06|100.9|99.46|100.03|99.71|99.35|98.31|99.98|98|98.22|100.66|100.96|98.36|96.06|94.66|94.4|95.7|93.77|97.56|97.76|98.95|99.36|99.47|99.95|98.45|101.3|102.07|102.31|102.65|102.96|101.39|101.44|100.85|101.01|101.81|101.34|101.43|100.05|99.17|101.23|100.56|98.33|97|98.8|99.27|99.21|99.96|100.91|100.53|100.46|98.23|98.25|101.21|98.82||100.08|103.22|106.33|106.52|106.23|105.56|105.01|105|104.44|105.81|104.2|103.75|103.53|104.38|104.05|102.49|100.2|99.43|98.61|99.16|100.96|97.46|96.16|95.78|96.28|96.78|94.37|94.3|92.92|94.54|96.32|95.85|96.06|95.11|94.25|93.83|92.37|93.24|91.72|91.83|92.55|92.14|93.84|92.57|92.53||92.26|93.3|91.6|90.4|90.4|92.83|90.71|93.5|94.31|94.52|94.39|94.62|94.66|93.77|93.26|92.04|97.31|97.44|97.48|97.81|95.79|97.88|96.35|97.62|97.25|94.87|92.83|94.23||93.77|92.86|93.45|92.96|96|93.47|93.25|93.3|92.55|94.1|93.52|93.09|91.74|92.97|89.67|88.67|89.45|90.7|90.29|92.35|88.92|88.5|89.19|87.53|89.4|90.4|88.1|86.25|87|85.18||87.38|85.34|82.3|84.43|80.99|81.14|79.31
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|137.68|137.85|136.68|136.79|134.84|135.87|135.29|131.31|131.23|133.72|130.89|131.73|137.15|139.15|135.51|136.63|138.15|138.92|140.56|139.5|137.95|137.67|136.89||134.06|136.77|135.57|127.95|127.25|127.06|126.94|128.27|124.23|130.15|112.38|115.02|110.94|113.78|116.33|115.81|116|120.08|120.34||117.72|119.94|121.52|125.98|122.45|119|118.65|112.92|107.99|105.08||108.84|111.26|111.04|109.23||110.06|110.53|114.96|114.29|114.29|113.58|112.12|110.93|109.25|111.04|112.59|115.22|115.43|114.91|116|112.64|112.51|111.62|112.1|112.87||112.4|115.13|111.28|112.06|111.95|112.39|114.51|114.76|112.17|109.87|109.2|112.44|112.38|108.56|107.55|105.02|107.23|105.07|102.66|102.92|101.44|105.62|108.95|110.57|111.85|110.45|113.6|113.55|116.27|116.01|116.91|117.17|118.64|119.41|116.2|116.51|115.31|118.36|119.17|120.09|122.45|121.5|121.4|118.97|116.55|116.12|120.61|120.43|122.54|124.18|124.24|124.24|122.98|121.03|120.36|122|121.63||123.12|123.88|125.96|124.74|123.79|124.47|123.58|124.9|122.88|122.89|120.55|120.69|121.98|122.62|123.29|123.17|123.81|127|125.29|130.55|126.8|125.38|126.42|125.89|124.54|125.95|124.49|128.24|128.34|128.79|126.82|128.49|128.55|127.94|128.72|130.99|129.61|129.72|127.01|124.52|125.25|122.3|123.37|127.05|128.2||126.88|124.17|122.46|121.88|119.05|122.4|122.07|123.31|125.07|126.09|128.53|128.65|129.05|127.34|126.85|126.25|133.52|134.57|135.57|137.86|135.76|136.81|133.93|131.02|133.19|134.3|136.23|133.13||129.42|128.98|130.28|128.84|131.9|128.22|126.05|129.34|133.33|132.63|134.47|130.28|131.31|128.9|127.9|126.63|131.03|133.3|131.71|130.54|126.49|123.16|124.28|122.17|120.55|125.12|119.89|117.38|122.37|120.07||127.37|121.25|114.02|109|98.9|99.18|100.73
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|95.46|95.8|95.33|96.34|94.53|94.44|93.94|93.26|93.17|90.81|89.25|89.49|91.73|92.52|90.16|90.37|91.16|89.46|91.44|93.2|92.87|93.15|93.1||93.59|93.18|91.47|91.2|89.42|89.32|89.96|88.99|90.61|88.35|87.08|87.8|85.16|88.39|87.6|88.09|88.68|89.7|87.49||85.51|83.9|85.45|86.78|87.65|90.05|90.88|90.26|89.81|90.91||89.83|88.52|88.03|86.94||86.37|85.6|86.87|87.19|87.98|87.68|87.76|89|88.97|89.33|89.71|90.27|92.08|92.82|93.64|90.61|92.55|93.6|99.46|92.58||92.3|93.62|93.66|92.19|92.45|91.18|92.29|92.34|91.67|90.2|91.48|91.28|91.15|88.5|88.27|86.21|83.93|82.32|80.87|80.43|79.67|81.29|81.66|82.99|82.26|81.86|81.42|81.05|81.32|80.11|79.44|79.79|79.71|78.68|78.24|77.92|77.36|78.59|78.52|78.56|78.51|77.42|80.06|77.78|76.6|76.73|78.64|78.05|79.11|78.89|79.61|79.48|77.95|77.17|77.16|78.03|76.59||79.19|81.58|83.58|81.15|79.92|80.63|80.24|80.31|80.65|81.91|81.62|81.83|82.99|83.55|81.84|82.75|83.67|83.25|82.8|83.53|83.96|82.72|81.96|81.98|81.55|80.73|80.13|80.52|79.91|79.94|79.56|79.95|80.2|79.75|79.52|79.07|77.47|78.15|76.89|75.81|75.64|75.74|76.45|76.26|76.68||75.85|75.84|75.5|72.82|72.69|72.95|71.74|72.77|73.29|72.03|71.67|71.6|72.27|70.37|69.81|69.26|72.78|73.11|74.53|73.56|71.42|72.66|71|69.92|69.46|69.11|69.44|68.21||67.01|67.09|68.2|67.25|69.14|66.56|65.68|66.22|66.86|67.54|67.07|66.32|65.21|65.62|65.13|65.3|67.3|68.29|67.45|67.17|65.6|64.99|63.47|62.57|64.99|67.17|64.84|65.03|66.61|64.39||65.47|64.37|63.57|64.47|61.58|60.63|58.3
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|221.75|219.9|218.52|219.71|216|213.05|213.98|210.85|213.4|210.01|203.97|207.56|206.5|206.44|202.18|202.69|203.45|201.53|201.02|201.4|199.24|198.24|199.03||200.98|200.94|204.9|203.3|204.24|202.19|197.06|197.4|198.24|194.88|194.21|197.29|195.34|199.71|202.32|203.46|203.83|204.99|204.81||203.19|205.41|207.23|209.34|208.07|208.96|209.26|209.04|203.82|203.13||203.88|202.17|200.41|202.38||202.44|201.98|202.39|203.86|203.88|206.11|203.85|203.7|199.67|203.56|202.55|206.57|206.29|202.73|205.13|203.45|205.02|210.06|211.09|212.23||211.1|212.31|208.77|203.84|206.89|206.1|209.87|211.86|211.47|209.64|213.68|217.54|213.89|209.42|208.88|202.7|208.2|202.08|195.88|196.81|192.67|198.62|199.91|206.7|201.72|202.65|203.44|202.42|206.64|203.79|203.1|203.16|203.81|205.71|200.98|199.64|196.41|197.78|191.85|190.9|193.21|193.47|195.68|192.63|192.34|190.84|193.09|191.51|199.11|200.94|199.5|198.64|198.22|195.46|191.94|195.14|190.89||193.9|194.63|201.95|201.02|197.55|200.66|198.67|198.9|197.38|197.27|195.14|193.74|195.77|196.29|196.57|196.13|197.51|198.53|196.32|195.83|190.55|187.95|188.53|185.09|185.92|184.99|185.67|187.49|185.12|187.72|184.79|183.81|182.62|181.94|178.34|182.08|181.61|182.21|179.43|174.78|174.06|173.29|174.32|175.33|177.66||174.6|172.44|174.85|170.4|167.82|170.96|169.03|172.57|171.69|170.88|170.49|172.43|169.4|164.95|164.94|165.17|174.5|178.03|180.23|182.87|178.72|178.45|172.28|171.23|172.46|172.91|176.24|173.1||163.75|164.1|165|161.3|164.71|155.68|154.85|152.49|154.71|161.89|161.01|156.95|158.78|159.69|158.34|159.45|162.5|167.51|166.48|163.23|158.23|155.12|155.54|151.77|155.21|158.58|153.32|152.7|156.06|151.93||159.28|158.8|152.27|151.04|140.41|141.6|137.27
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|49.74|49.78|48.94|50.76|49.6|49.02|48.97|48.09|50.55|49.49|47.06|46.81|46.8|47.46|46.34|46.35|48.1|45.58|43.77|43.89|42.77|42.99|43.57||43.92|44.03|44.46|44.07|44.05|43.78|42.99|43.56|43.38|42.6|41.84|42.64|40.81|43.59|44.51|45.23|45.76|45.99|46.29||45.91|46.34|46.08|47.06|46.49|46.4|47.02|46.68|45.2|44.31||45.56|45.24|44.48|45.1||46.03|45.76|45.56|45.66|45.22|45.44|44.32|44.76|43.86|44.32|44.79|44.99|44.54|44.33|45.19|44.46|44.33|44.8|44.27|44.8||44.81|45.47|44.48|44.26|44.2|43.91|44.64|44.99|42.76|42.5|42.61|42.75|42.78|40.25|39.8|38.07|38.75|35.98|34.94|35.08|35.24|36.1|36.56|38.27|37.93|37.26|37.24|36.6|37.22|37.07|37.37|37.53|37.21|37.13|37.23|36.66|36.45|36.91|36.08|35.57|35.6|35.87|36.05|35.37|35.37|35.03|35.1|34.66|35.9|37.19|36.93|36.33|36.32|35.98|35.03|35.42|34.47||35.31|35.39|36.1|36.21|35.06|35.76|35.29|35.16|35.24|35.44|34.71|34.63|34.43|34.62|34.81|35.4|35.12|35.61|35.86|35.03|33.9|33.04|32.9|32.65|32.63|31.59|31.81|32.16|31.35|31.82|31.6|31.63|31.9|31.65|31.3|30.65|30.68|30.96|29.73|28.63|28.31|27.86|28.12|28.1|29.31||28.46|28.04|28.12|28.11|27.23|27.57|27.5|28.98|29.17|28.81|29.38|29.55|31.37|31.02|31.22|30.75|32.78|33.09|35.03|33.24|30.68|30.79|28.85|28.76|28.2|28.75|30|30.41||28.54|29.41|29.02|28.48|28.7|26.42|26.71|25.92|27.46|29.09|29.17|27.68|27.28|27.59|27.37|28.13|29.08|30.32|29.27|28.77|27.82|27.36|26.82|26.38|26.43|26.81|24.6|24.36|26.35|26.22||26.5|25.7|24.82|25.43|23.49|23.04|23.79
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|51.0562|51.2835|50.2324|50.6112|51.1509|51.0467|51.719|51.88|52.7417|51.274|49.2855|50.3934|49.4938|49.0109|47.013|47.7326|48.1019|47.5054|46.7763|46.3502|45.2991|45.9241|46.5774||46.568|45.6116|45.8294|45.5453|45.2991|44.5321|44.267|47.9315|47.6569|47.1456|47.6379|47.4864|47.7421|48.9068|49.0772|48.8878|48.9162|48.2818|47.7042||47.5811|47.3255|48.1019|49.8347|49.3329|48.7458|49.3045|50.0336|47.0982|45.9146||47.0793|47.0035|46.3691|46.7668||47.1171|46.9183|46.7763|46.852|47.3255|47.1077|46.691|46.5395|45.4601|46.0472|46.0566|46.9088|46.4827|46.085|46.2744|45.6779|47.2118|47.2024|46.852|47.9978||48.3576|49.1151|47.3539|46.8047|46.6153|46.9278|47.4296|47.3065|45.3465|44.589|46.085|46.2271|44.8446|44.0208|44.3996|42.6952|44.0492|42.6573|41.4263|41.5116|40.7162|42.0134|42.8846|43.9356|44.1155|44.0114|43.9356|44.2102|44.0682|43.1307|42.288|41.6725|42.1081|40.4037|40.2333|39.5894|38.5099|39.2296|38.33|37.8282|38.3868|38.1406|38.9834|38.9739|37.1275|37.1843|38.6141|38.8603|39.8166|40.612|39.6935|39.4474|38.6236|36.8529|35.9533|36.2563|35.3284||36.957|36.3037|36.7771|35.5272|34.3436|34.9686|34.6561|34.2489|34.2868|35.2905|33.3115|33.785|34.2773|34.3152|34.6845|35.2905|34.5519|34.7697|35.0538|34.3815|33.6051|33.3967|33.6903|33.4062|33.5577|32.9422|33.8607|34.7981|34.2489|34.8928|34.391|34.6845|34.7034|34.6656|34.4194|34.9591|35.4041|34.3815|33.5766|32.8097|32.7055|31.3515|32.3268|33.3683|34.0312||33.4725|32.9612|33.3399|33.1506|32.0048|31.9859|31.7965|32.999|32.5919|33.0085|33.2168|33.3115|33.8134|33.1979|33.0653|32.1184|34.8171|36.2753|37.582|36.957|35.8208|34.9591|33.3589|32.8854|32.2415|33.2263|33.9365|32.5067||30.9064|31.181|31.2473|30.3099|31.0579|29.4009|31.57|30.85|32.12|33.07|34.35|32.6|32.17|33.1|33.37|33.91|34.25|36.52|35.75|32.81|31.13|30.54|29.97|30.12|30.78|31.85|30.47|31.8|33.58|34.41||34.17|33.12|30.89|31.53|29.37|30.48|30.15
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|25.13|25.51|25.25|26|25.71|25.33|25.19|24.48|24.07|23.76|23.32|23.66|23.95|24.74|22.42|22.38|23.26|22.58|22.73|22.47|21.86|22.58|22.84||22.67|22.59|22.72|22.67|22.28|21.96|21.78|21.83|21.39|21.4|20.59|21.53|20.78|20.94|21.04|20.97|20.9|21.57|20.25||20|20.27|19.52|19.58|18.94|18.65|18.33|18.41|17.46|16.95||17.43|17.34|17.01|17.2||17.61|17.55|16.98|17.42|17.45|17.48|17.45|17.59|17.1|17.86|17.51|17.7|18.07|18.02|17.79|17.8|16.76|16.46|16.23|17.01||17.03|17.13|16.33|15.72|15.96|16.01|16.3|15.99|15.53|14.96|15.28|14.53|14.84|13.88|14.43|13.75|13.98|13.48|13.11|13.4|13.33|13.97|13.79|13.98|14.05|13.82|14.09|13.91|14.04|14.25|14.03|13.83|13.4|13.11|12.95|12.62|11.85|11.87|11.85|11.25|11.41|11.43|11.49|10.81|10.8|10.42|10.19|10.22|10.98|11.15|10.89|10.53|10.68|10.7|10.26|10.69|10.7||11.39|11.14|10.63|10.18|10.2|10.73|10.82|10.57|10.7|10.6|10.14|10.02|10.33|10.28|10.57|10.68|10.7|11.39|10.94|10.79|10.78|10.32|10.27|9.77|10|10.04|10.1|10.6|10.37|10.71|10.44|10.68|10.53|10.74|10.29|10.49|10.73|10.93|10.49|10.62|10.53|10.04|10.6|10.34|10.76||10.55|10.26|10.76|10.39|10|10.73|10.72|11.41|11.33|11.09|11.33|11.22|11.14|10.74|10.34|9.82|10.32|11.14|11.55|10.41|9.56|9.15|8.37|8.22|7.97|8.13|8.37|8.09||7.27|7.35|7.37|7.24|7.29|6.7|6.99|6.77|7.24|7.82|7.98|7.67|7.62|7.86|8.09|7.99|8.62|8.62|8.51|7.95|7.8|7.24|9.18|8.93|9.09|9.07|8.71|8.96|9.81|9.57||9.86|9.47|9.14|8.96|7.81|8.22|8.01
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|29.67|29.93|29.28|29.26|29.61|29.29|29.18|28.5|28.54|27.88|26.95|27.28|26.96|26.79|26.12|26.08|27|26.58|26.49|25.56|24.81|25.16|24.87||24.63|24.48|24.55|26.29|26.61|25.98|25.81|25.47|25.15|24.82|24.07|24.62|24.68|25.21|24.66|24.58|24.68|24.68|24.93||24.94|24.93|24.44|24.55|24.42|24.34|24.46|25.05|23.26|23.14||23.52|23.46|23.68|23.79||23.52|23.52|23.06|23.42|23.94|23.8|24.1|24.19|23.7|23.92|23.64|23.7|23.66|23.84|23.96|23.69|23.2|22.79|22.28|22.8||23.11|23.23|22.09|21.65|21.59|21.4|21.9|21.64|21.16|20.48|20.77|21.42|21.09|18.99|19.53|18.9|19.35|18.92|18.09|18.31|17.83|18.85|19|19.34|19.15|18.7|18|17.74|18.26|17.96|18.07|17.93|18.55|18.36|18.34|18.03|17.48|17.62|17.41|16.77|16.67|16.62|17.05|16.87|16.28|16.2|16.68|16.93|17.83|18.29|18.52|18.05|18.16|17.3|16.94|17.2|17.47||17.84|17.86|17.95|17.74|17.76|18.54|18.4|17.91|18.13|18.33|17.48|17.8|18.34|18.44|18.58|18.86|18.79|19|19.3|19.12|18.41|18.53|18.69|18.51|18.42|18.05|18.41|18.91|18.41|18.56|18.55|18.46|18|17.68|17.45|18|18.2|18.05|17.35|16.98|16.97|16.39|17|17.19|17.36||17.06|17.06|17.16|16.97|16.22|16.46|16.44|17.24|16.75|17.06|17.55|17.46|17.84|17.69|17.28|17.06|18.66|19.24|20.23|19.35|18.61|18.3|17.55|17.47|17.11|17.44|18.19|17.53||16.48|16.33|16.67|16.05|16.62|15.37|15.36|15.13|16.13|16.69|17.32|16.27|16.22|15.79|15.87|16.43|16.98|18.01|16.55|15.73|14.74|14.7|14.04|14.03|14.72|15.06|14.53|14.7|16.05|16.04||16.28|15.9|15.39|15.02|13.58|14.37|14.54
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|210.78|216.78|216.69|217.65|210.81|214.39|206.16|209.54|197.51|206.5|206.68|213.93|220.59|228.77|227.35|219.97|231.08|228.78|229.36|234.56|232.12|237.59|256.49||252.89|249.73|244.31|242.92|243.12|238.43|234.71|228.24|233.61|230.61|223.43|227.68|230.08|232.51|239.88|251|251.84|251.12|258.58||243.92|246.14|240.5|247.61|245.51|241.52|235.19|224.39|220.45|218.21||223.79|224.29|221.54|225.05||220.97|220.16|218.76|216.33|216.82|217.02|213.78|213.91|209.11|209.03|206.92|207.87|215.66|213.99|212.07|206.97|207.69|207.88|207.01|203.52||202.25|204.8|203|200.73|201|198.27|199.32|201|201|203.52|209.74|206.52|204.34|198.89|197.55|193.87|194.97|190.65|185.96|187.05|185.39|201.79|195.33|200.18|198.08|191.7|192.52|186.5|183.31|185.97|181.9|183.85|181.91|181.03|179.83|176.45|173.97|173.88|168.83|173|169.97|168.26|167.22|164.98|163.46|160.1|162.28|157.79|167.22|168.8|168.37|166.21|162.88|158.53|159.3|164.89|161||162.65|163.2|168.45|160.82|161.73|159.65|155.31|156.66|152.58|151.74|150.58|150.44|154.24|154.89|161.7|158.25|160.01|160.75|158.94|158.2|163.26|165.02|166.67|167.66|180.01|179.01|180.97|181.5|180.53|183.07|175.29|178.74|177.94|179.99|179.89|175.92|171|171.1|164.74|159.24|161.62|164.08|161.7|162.01|164.84||159.08|155.78|160.39|157.16|155.22|157.58|157.21|161.11|163.3|162.24|162.52|163.64|161.97|160.43|156.14|155.73|165.39|165.59|167.03|169.47|161.29|162.94|159.89|159.81|155.4|152.17|154.41|152.99||157.39|155.86|158.28|154.16|150.22|146.18|146.02|145.21|151.52|153.77|152.06|147.39|144.2|144.1|119.07|119.37|129.33|133|131.09|126.08|120.9|116.34|116.51|111.65|117.94|119.05|115.48|114.44|120.75|116.99||119.05|117.31|114.35|113.95|102.74|102.92|105.8
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|35.81|36.19|35.78|36.81|36.87|37.01|36.9|36.68|36.57|35.79|34.92|34.28|35.16|34.73|34.79|34.6|34.65|32.1|31.81|32.17|32.45|32.74|32.97||33.17|33.24|34.39|33.38|33.09|32.4|31.94|32.41|32.16|33.38|33.67|33.41|37.01|33.4|32.11|30.15|30.27|30.3|29.52||30.02|30.19|28.44|28.06|28|28.55|28.54|28.81|28.88|28.66||29.48|29.29|29.39|29.53||29.54|29.47|29.59|29.15|29.48|29.59|29.05|29.37|29.27|30.38|30.29|30.36|30.15|29.48|29.16|28.09|27.44|27.24|27.5|26.62||26.93|26.58|26.16|25.69|25.79|25.9|25.9|26.09|25.49|25.58|26.46|27.16|26.65|26.81|27.48|26.62|27.3|26.52|26.06|26.33|26.35|27.02|27.3|27.85|27.65|27.38|27.49|27.33|27.51|27.65|27.51|27.63|28.35|28.25|28.24|27.1|27.11|27.35|27.34|27.01|26.79|26.76|26.6|26.53|26.5|26.06|27.19|27.27|28.33|28.86|29.32|29.07|28.96|29.82|29.8|30.07|30.1||30.16|30.29|30.5|29.94|30.09|30.34|30.45|30.26|30.38|30.34|30.21|30.1|30|30|30.33|29.74|29.36|29.82|29.56|29.75|29.45|29.09|28.98|28.86|28.05|28.19|28.25|28.26|27.87|27.75|27.24|27.51|27.5|27.27|26.88|27.27|27.35|27.6|27.31|26.86|26.74|26.18|26.16|26.04|26.42||26.16|26.25|26.1|25.7|24.67|24.64|25.03|26.1|25.75|26.34|26.98|27.85|28.17|28.02|27.82|27.61|29.34|30.13|30.56|29.71|29.06|28.4|26.71|26.41|25.76|25.7|25.46|24.85||24.17|23.93|23.88|23.46|23.67|22.42|22.64|22.82|23.1|24.04|24.57|24.55|21.92|22.54|22.92|23.6|24.18|24.95|24.79|24.43|23.53|24.43|24.5|24.7|24.67|24.99|24.25|24.61|26.67|26.24||27.11|25.95|24.66|23.31|22.06|21.52|22.22
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|124.62|125.32|124.53|125.88|126.46|125.06|124.75|121.65|118.25|115.52|112.88|115.07|114.55|115.18|115.08|117.7|119.75|116.23|115.75|112.41|112.51|112.81|113.23||114.9|115|110.71|112.04|109.13|107.45|107.75|106.09|105.55|101.66|100.96|104.63|104.5|108.81|110.29|111.01|111.12|111.99|111.69||110.19|111.99|112.77|113.58|113.01|113.52|114.82|114.76|107.16|106.11||108.96|107.49|107.23|106.82||107.28|106.85|106.11|106.66|106.58|107|106.23|105.91|105.26|108.65|108.71|109.7|109.6|109.85|108.96|107.79|106.89|108.73|107.84|105.86||106.35|107.53|104.51|103.8|105.15|105.24|105.3|107.21|103.27|99.26|98.85|101.61|100.13|97.61|97.76|95.65|101.94|99.12|95|94.73|93.2|95.64|96.54|99.21|98.53|97.66|97.96|97.73|99.33|99.37|98.91|99.28|100.78|99.32|98.99|97.33|95.27|96.37|94.24|91.45|92.77|92.98|92.47|90.42|90.02|89.27|91.33|89.29|94.11|94.38|94.64|94.87|94.03|92.8|91.12|92.8|90.62||91.96|91|93.11|91.44|90.27|89.46|89.08|88.44|88.48|89.37|88.82|89.03|89.78|89.86|89.97|90|89.96|90.49|90.98|91.12|91.32|90.47|92.12|92.36|90.5|85.35|85.38|86.72|83.71|84.21|83.94|84.64|84.39|83.96|82.98|83.52|82.62|81.16|79.04|78.73|78.57|78.85|81.6|83.52|84.91||85.66|83.9|84.8|84.83|82.5|83.64|82.88|85.32|85.66|85.58|85.14|85.42|85.12|82.39|80.49|80.13|84.87|88.59|89.51|89.06|87.59|87.81|85.36|85.09|84.02|84.29|84.22|80.61||77.1|76.97|76.41|74.28|77.37|72.11|71.6|72.07|74.66|78.57|79.97|78.55|78.35|81.54|81.03|80.78|82.75|82.73|83.5|79.79|80|79.75|79.51|78.21|80.7|84.2|79.05|80.02|81.81|79.83||81.31|80.94|81.88|83.42|78.97|81.18|79.22
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|162.09|159.9|158.17|161.46|162.83|159.29|157|160.69|159.39|155.63|149.29|152.59|150.73|149.39|146.87|146.48|146.66|144.51|145.55|146.56|146.9|143.82|146.32||148.32|147.32|146.72|148.35|146.02|144.65|142.07|139.05|140.6|136.91|134.66|136.78|135.73|143.46|146.74|146.14|147.3|150.02|148.52||151.51|151.95|149.22|149.03|148.14|149.35|148.47|147.29|138.07|134.84||136.65|135.44|136.1|136.74||137.42|138.44|139.86|140.78|140.46|138.71|137.68|136.1|133.78|138.89|137.02|139.51|139.62|138.52|137.24|134.38|135.03|135.66|135.28|135.29||135.85|136.68|133.83|133.84|133.78|132.21|133.04|132.59|129.15|126.99|127.96|128.69|124.31|124.55|125.96|125.94|128.72|122.43|121.74|122.34|123.58|126.33|127.27|128.97|127.47|125.16|123.06|123.94|128.04|141.84|140.01|138.49|137.77|135.22|135.3|132.57|130.55|130.55|127.49|125.21|126.38|128.63|130.55|129.33|130.86|129.63|128.97|131.22|131.62|134.44|131.53|132.98|132.02|135.12|136|138.05|135.39||136.62|138.27|141.57|140.97|140.54|141.75|142.8|142.2|140.94|141.63|141.42|138.72|138.27|138|139.42|137.19|136.71|137.31|137.69|136.7|135.95|133.89|131.84|132.17|130.62|129.4|129.04|130.21|127.98|130.35|130.79|131.47|132.16|133.03|134.4|136.82|132.55|130.34|128.69|125.65|127.64|125|125.91|124.04|120.84||118.26|117.65|120.34|120.08|119.3|118.39|117.04|119.85|117.13|117.6|119.3|119.82|116.69|115.68|114.1|112.74|118.99|119.81|122.01|120.74|117.6|115.96|117.78|115.56|119.67|118.88|119.52|114.54||108.46|106.11|105.01|102.08|102.64|98.14|98.69|97.97|99.82|103.2|103.25|100.1|99.8|101.04|100.38|100.865|101.12|105.69|105.42|104.65|101.6|100.87|100.25|99.88|100.89|107.58|103.75|100.82|97.89|94.93||99.19|98.83|98.45|96.93|89.76|90.88|90.5
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|32.1824|32.7557|31.8766|31.5326|31.6091|30.6726|30.5962|30.2713|30.2618|29.1725|29.73|30.65|29.9|30|29.04|29.25|30.12|28.98|29.21|28.91|28.3|28.42|29.06||28.87|28.54|27.75|26.8|26.75|25.51|25.32|24.63|24.36|24.08|23.35|23.89|23.12|24.29|24.53|25.1|25.68|25.87|25.83||26.16|26.39|26.6|26.65|26.77|26.39|26.16|26.33|24.92|24.82||24.6|24.11|24.03|24.21||23.67|23.67|22.93|23.5|23.5|23.4|23.52|23.51|23.15|23.38|23.69|23.73|23.12|23.5|23.75|23.44|23.56|23.31|22.73|23.57||23.74|23.8|23.39|23.18|23.4|23.36|23.89|23.53|23.26|23.05|23.41|23.13|22.04|20.97|21.33|20.5|20.5|19.99|19.51|19.3|19.1|19.54|19.83|20.35|20.36|20.09|19.93|19.82|20.41|20.38|20.27|20.31|20.23|19.82|19.8|19.17|19.29|18.81|18.32|18.04|18|17.9|18.48|18.29|18.23|17.07|17.4|17.33|17.8|17.89|18|17.19|17.48|17.24|17.06|17.21|16.92||17.85|17.73|18.14|17.99|17.54|17.79|17.72|17.54|17.68|17.6|17.28|17.46|17.5|17.43|17.53|17.8|17.64|17.81|17.58|17.25|16.85|16.43|16.59|16.3|16.34|16.2|16.29|16.78|16.46|16.78|16.82|17.21|17.19|17.15|16.85|17.03|17.26|17.22|16.49|16.27|16.01|15.12|15.53|15.36|15.84||15.57|15.12|15.55|15.14|14.47|15.23|14.85|15.63|15.33|15.29|15.39|15.37|15.58|15.27|15.26|14.67|15.65|16.38|16.68|16.09|15.84|15.53|14.73|14.92|14.65|14.92|15.69|14.63||13.25|13.17|13.31|13.07|13.45|12.49|12.82|12.4|13.24|13.82|14.1|13.4|12.75|13.38|13.21|13.1|13.72|14.32|13.61|12.82|12.17|12.09|12.18|12.11|12.6|13.2|12.61|12.87|13.66|13.55||14.17|14.18|13.13|13.11|12.12|12.56|12.38
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|123.94|124.12|123.31|122.12|121.44|120.25|121.07|118.99|119.77|118.34|116.22|114|113.03|112.06|112|115.03|113.22|114.38|114.27|113.76|116.68|115.44|113.11||115.1|113.97|115.8|115.35|115.12|114.46|114.09|114.48|114.77|115.33|116.41|118.25|128.18|124.09|118.94|114.24|113.42|114.23|115.65||114.09|112.55|111.55|111.23|114.1|116.12|116.85|118.38|117.13|115.63||115.6|114.72|115.33|116.33||116.09|115.17|114.73|114.38|115.88|115.32|113.83|113.46|113.25|115.17|115.87|118.06|117.53|117.06|117.35|116.48|114.87|116.92|117.2|116.5||118|117.79|116.05|116.23|117.05|115.77|118.43|120.11|119.09|117.85|119.8|117.57|113.26|116.62|115.8|114.58|116.98|116.66|112.2|111.28|111.24|113.1|115.1|115.54|115.63|114.4|114.12|115.21|117.88|118.86|118.97|120.09|119.92|118.68|117.13|117.45|117.5|117.38|116.47|116|115.52|113.01|113.24|112.15|110.87|108.29|109.88|109.79|109.39|109.98|110.82|112.4|113.46|113.31|113.08|115.76|114.16||117.56|118.23|120.85|117.96|120.18|119.65|120.92|121.73|120.75|112.99|112.09|111.9|111.36|113.92|113.5|113.97|114.63|114.96|112.71|112.84|111.05|110.29|111.14|113.26|110.97|109.35|109.35|110.49|109.27|108.87|108.14|108.42|107.59|106.56|105.31|106.71|106.08|105.88|107.19|104.68|105.18|103.39|104.71|106.05|105.87||105.02|105.22|105.81|105.08|103.01|105.74|106.24|106.44|108.95|108.94|108.59|109.05|108.07|105.8|104.7|106.29|108.74|108.43|111.16|107.44|109.1|114.59|115.16|115.32|113.93|111.46|110.11|107.38||108.56|107.9|110.21|110.54|114|114.73|114.07|118.19|117.98|116.9|116.08|113.53|114.15|116.02|114.99|115.51|114.91|114.19|118.64|120.85|117.8|116.81|118.56|117.36|121.62|121.58|121.13|115.4|113.04|110.26||112.75|114.13|113.88|115.19|112.33|110.26|109.6
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|61.52|60.52|60.57|62.29|61.81|61.09|60.23|59.22|60.22|59.2|57.27|57.95|57.45|57.18|55.79|55.6|56.1|55.98|56.32|56.02|55.67|55.2|53||53.58|52.89|52.04|51.6|51.71|51.05|51.2|50.62|50.71|50.91|49.82|49.34|48.4|50.36|51.46|52.35|52.16|52.39|51.63||51.81|52.45|52.01|51.84|50.99|51.3|51.18|49.75|47.52|46.18||46.59|46.42|45.9|46.11||45.93|45.92|45.64|45.95|46.24|46.45|45.77|46.04|45.1|45.55|45.69|45.79|45.26|45.25|45.89|45.73|45.89|46.27|46.04|45.97||46.41|46.66|45.65|45.29|45.71|45.96|44.71|45.36|44.65|43.82|44|44.42|44.42|43.74|43.48|41.8|44.22|43.94|42.21|42.31|41.14|42.18|42.96|44.4|44.48|43.72|43.1|42.42|43.02|42.62|42.51|42.44|43.26|42.97|43.21|42.5|41.65|42.15|41.59|40.68|40.85|40.96|41.44|40.49|40.93|40.35|41.33|40.91|42.78|42.97|42.9|42.29|42.51|41.67|41.13|41.21|40.74||41.31|40.54|42.18|41.18|40.73|41.3|40.9|41.07|41.2|40.99|40.59|40.11|40.23|40.33|40.73|40.86|40.65|41.06|40.79|40.1|39.05|38.39|38.34|38.36|38.92|38.48|37.24|37.99|36.58|37.07|36.8|37.35|37.05|36.71|36.8|37.67|37.17|36.44|34.97|34|33.87|33.38|34.15|34.25|34.73||34.34|33.89|34.14|33.82|33.36|33.46|33.29|34.79|34.93|34.32|34.71|35.25|35.43|35.35|34.45|33.62|34.43|35.74|36.81|36.05|34.41|33.57|32.35|31.77|31.41|31.53|31.87|31.07||29.53|29.41|28.74|29|29.53|28.46|28.59|27.22|27.91|28.56|29.8|28.52|28.31|28.65|28.53|27.86|29.11|30.63|29.73|29.05|27.91|27.85|27.75|27.59|28.47|29.54|28.5|29.1|30.8|29.36||30.6|29.31|28.27|27.41|25.47|26.05|25.16
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|25.2|25.4|25.55|25.83|25.4|25.25|24.69|24.14|23.96|23.81|23.63|23.87|23.8|23.97|23.28|23.64|23.75|23.61|24.02|23.97|24.04|24.2|24.45||25.25|25.76|25.44|25.5|25.15|24.55|24.41|24.33|24.19|24.77|24.42|26.11|27.59|26.04|25.41|25.04|25.25|25.09|24.51||24.44|24.21|23.5|23.81|23.81|23.8|23.83|23.58|23.36|22.61||22.51|22.2|22.19|22.56||22.4|22.34|22.37|22.49|22.68|22.23|22.17|22.29|22.08|21.92|21.97|21.9|21.74|22.11|21.98|21.63|21.64|21.89|21.77|22.21||22.04|22.29|21.91|21.63|21.94|21.85|22.21|22.34|21.85|21.32|21.51|21.48|21.42|20.59|20.51|20.04|20.1|19.67|19.72|19.69|20.48|21.85|21.89|22.29|22.42|21.85|21.94|22.07|22.43|22.5|22.5|22.33|22.62|22.66|22.64|22.29|21.74|21.96|21.32|21.35|21.5|21.86|21.98|21.39|21.16|21.38|22.54|22.97|23.27|23.26|23.22|23.1|23.12|23.12|22.85|23.23|22.76||23.24|23.07|24.93|24.57|25|24.06|23.87|24.11|23.84|23.84|23.62|23.69|23.82|23.97|24.31|24.82|24.94|25.43|25.52|26.03|25.94|25.77|25.63|25.52|25.3|25.38|24.93|24.99|24.26|25.12|24.48|24.5|24.49|24.14|23.93|23.77|23.16|23.2|22.94|22.54|22.62|22.74|22.3|22.49|23.08||22.54|22.55|22.86|22.55|22.17|22.26|22.38|22.74|23.14|23.27|23.79|23.99|24.37|23.69|23.89|23.26|25.06|24.93|25.45|24.85|24.64|24.47|24.23|24.28|24.26|23.72|23.89|23.25||23.16|23.31|23.64|23.26|23.44|22.95|22.92|22.82|23.39|23.8|23.68|23.12|22.59|22.14|21.56|21.82|21.6|23.07|23.94|23.74|23.29|23.13|23.2|22.61|23.1|22.57|21.94|21.89|22.48|21.84||21.67|22.25|21.83|21.34|20.11|19.66|19.22
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|223.32|223.09|219.8|219.81|215.55|214.86|214.26|212.77|210.57|211.69|201.31|207.34|210.14|216.13|212.34|213.51|218.81|212.62|213.7|212.59|206.5|209.85|211.14||209.31|209.36|206.61|202.98|203.95|209.18|211|211.1|212.39|205.34|202.67|207.98|201.51|211.45|218.15|217.58|212.99|215.69|211.66||212.8|212.52|213.82|214.15|214.24|216.67|215.62|210.82|204.05|200.98||204.13|201.37|199.79|201.09||199.73|199.22|195.97|197.84|197.62|196.62|192.49|192.62|192.02|196.57|194.95|196.85|195.49|195.25|194.2|189.1|189.37|187.1|186.17|189.5||189.6|189.82|186.24|188.45|189.06|188.55|191.57|188.33|187.07|186.54|188.02|187.79|184.31|183.43|183.61|179.62|183.52|178.12|176.14|175.21|173.26|176.15|179.79|184.46|182.3|182.08|181.86|179.59|179.01|184.01|184.4|182.83|183.54|186.64|184.06|183.38|179.6|181.17|180.92|179.45|180.83|182.77|184.88|183.37|182.76|180.62|181.08|180.53|182.84|184.54|186.65|187.4|187.22|186.06|185.17|185.47|185.17||188|188.62|193.78|184.3|182.04|184.25|182.44|183.18|183.98|183.59|182.78|180.82|180.75|182.31|184.54|183.93|183.13|184.04|184.48|184.49|187.04|185.42|176.59|172.76|176.6|171.85|156.69|158.76|154.86|156.49|154.7|155.13|156.36|156.08|156.07|160.3|158.42|155.62|152.85|147.93|143.74|142.84|146.93|145.14|148.59||147.18|144.6|149.29|147.64|145.71|147.28|142.58|147.65|145.56|144.27|145.02|147.26|148.6|148.13|147.27|145.57|157.2|158.17|159.44|162.56|155.38|154.4|149.31|149.27|150.52|152.17|154.75|153.54||147.25|146.34|148.74|142.62|138.98|133.85|134.11|134.95|132.17|134.2|136.63|131.33|127.25|125.4|123.93|128.36|130.55|136|133.3|131.83|131.41|128.83|129.34|131.01|131.23|139.36|135|134.16|139.34|136.58||136.6|139.75|138.1|134.51|123|121|122.13
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|60.63|60.38|60.36|60.02|60.64|59.26|59.73|58.99|59.38|59.24|57.7|57.33|57.23|56.91|57.71|58.74|58.61|59.28|59.26|57.91|59.53|58.03|56.86||57.38|57|58.11|57.64|57.74|58.03|57.87|58.01|58.45|58.82|58.94|60.17|62.36|60.92|59.84|58.3|57.89|57.64|58.46||59.03|59.05|59.14|58.56|59.37|60.2|60.89|61.32|61.8|61.45||62.23|61.53|62.29|62.34||61.78|61.61|61.19|61.53|62.08|62.48|61.5|61.24|61.92|62.11|61.98|62|62.55|61.95|62.37|63|62.72|63.68|63.91|63.48||63.26|62.47|63.67|65.01|65.21|65.02|66.32|66.58|65.76|65.1|65.6|64.19|62.96|64.35|64.3|63.58|64.38|63.94|62.89|63.08|63.49|64.93|65.7|66.76|66.36|65.97|66.25|66.69|67.1|67.14|66.86|66.82|66.31|65.85|65.22|64.86|65.16|65.45|64.71|64.38|64.59|63.44|63.38|63.08|62.65|61.13|62.67|62.72|62.92|63.51|63.93|65.63|65.42|65.44|66|66.53|66.34||69.22|69.94|70.42|69.24|70.91|70.54|70.46|70.38|69.49|69.58|68.89|68.74|68.85|70.11|69.68|69.1|69.02|69.28|68.13|69.02|69.52|69.23|69.26|69.71|69.35|68.99|70.59|70.94|70.91|69.97|68.68|68.41|67.46|67.67|67.42|68.63|68.24|68.09|68.4|66.95|67.19|65.9|66.61|66.61|66.2||66.31|65.93|66.06|65.08|63.86|65.51|64.88|66.32|66.7|67.78|67.75|67.08|66.68|65.49|63.59|63.77|66.52|66.2|67.17|65.62|64.71|65.43|66.81|66.11|65.31|65.42|64.61|62.12||62.09|61.37|62.48|62.43|63.75|64.07|63.65|64.17|63.53|63.26|63.68|62.69|64.09|63.24|63.67|64.86|65.5|64.9|65.76|65.1|64.1|64.5|64.68|65.52|66.25|65.02|64.13|62.95|63.62|62.8||62.74|61.46|62.55|63.51|63.58|61.32|61.09
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|20.72|20.38|20.31|20.87|21.29|21.1|21.16|20.46|21.22|20.66|20.24|20.64|20.65|20.74|20.14|20.68|21.54|20.75|20.49|20.15|19.48|19.72|19.79||19.07|18.83|18.96|18.94|18.92|18.57|18.71|18.07|17.67|17.16|16.86|17.32|16.72|17.46|17.78|18.2|18.15|18.29|18.55||18.41|18.93|18.79|18.84|18.48|18.24|18.49|18.16|16.55|16.29||16.41|16.25|15.97|16.25||16.19|16.33|15.74|15.75|15.42|15.58|15.76|15.69|15.43|15.84|16.08|16.05|15.96|15.87|16.12|15.96|15.95|15.84|15.46|16.33||16.51|16.75|15.66|15.33|15.62|15.51|15.67|15.8|14.87|14.48|15.02|15.55|15.2|12.82|13.16|12.54|13.77|13.43|12.98|12.75|12.4|12.63|13|13.45|13.08|12.42|13.08|12.78|12.93|12.98|12.67|12.81|13.29|13.12|13.31|13.16|12.6|12.76|12.22|11.92|11.93|11.83|12.13|11.71|11.55|11.54|11.74|12.05|12.65|12.68|12.71|12.53|12.81|12.36|12.29|12.55|12.52||12.89|12.63|12.71|12.53|12.32|12.77|12.67|12.26|12.51|12.39|11.95|11.99|12.17|12.17|12.44|12.75|12.63|12.89|13.08|12.71|12.53|12.18|12.28|12.08|12.03|12.01|12.21|12.56|11.99|12.09|12.25|12.41|11.97|12.14|11.46|11.69|11.98|11.99|11.39|11.76|11.55|11.03|11.6|11.45|11.95||11.71|11.69|12.18|11.87|11.76|12.91|12.49|13.35|13.39|13.35|13.58|13.48|13.72|13.37|13.22|12.7|13.88|14.79|15.21|14.56|13.53|12.58|11.98|11.85|11.85|12.09|12.74|11.86||10.74|10.71|10.74|10.21|10.71|9.72|9.92|9.66|10.17|10.7|11.28|10.76|10.36|10.63|10.7|11.07|11.65|12.25|11.83|11.61|10.9|10.63|10.23|10.32|10.93|10.81|9.74|10.31|11.14|11.56||12.01|11.33|10.45|9.95|9.07|9.48|9.45
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|132.4|132.55|134.43|134.25|133.47|132.55|134.44|132.33|133.15|131.59|128.68|130.53|129.13|128.39|128.33|130.56|130.81|131.99|131.06|130.63|132.19|130.77|130.24||132.13|132.09|132.8|132.43|132.19|132.17|131.5|132.39|132.35|133.24|132.1|135.16|138.65|137.13|136.51|132.21|131.01|131.39|131.65||131.29|131.57|131.67|130.32|131.45|131.76|131.6|132.84|133.54|133.4||134.83|133.13|134.13|133.95||133.89|133.5|132.67|134.24|135.08|136.32|136.01|135.82|136|136|134.06|135.76|136.57|136.92|137.4|137.82|138.34|141.28|139.31|141.37||140.7|139.2|139.22|139.76|141.74|141.06|143.83|142.09|140.34|138.13|137.78|136.55|132.66|136.18|134.32|135.12|135.35|134.35|132.59|132.83|132.99|134.76|135.69|136.88|138.09|148.38|148.52|150.81|153.33|154.32|152.64|154.22|153.39|152.49|150.31|150.85|150|149.53|147.43|147.63|147.66|146.34|147.56|146.42|146.48|144.82|146.96|145.87|145.97|146.62|147.75|146.48|148.5|148.5|148.15|151.45|148.97||152.23|152.25|156.51|154.26|157.76|156.5|156.2|156|156.05|157.42|157.3|157.57|157.35|157.62|157.81|158.23|158.46|158.84|155.79|158.09|157.26|156.47|155.84|156.3|151.6|152.04|151.96|152.04|150.78|147.38|147.34|147.33|144.3|143.8|142.69|144.37|143.68|143.28|143.96|142.14|143.24|142.22|143.35|142.52|142.73||143.2|141.89|141.35|139.45|136.89|138.79|137.91|140.56|142.06|143.96|142.41|142.05|140.64|139.11|135.94|136.97|138.51|138.58|138.92|139.28|137.72|141.66|142.05|141.28|141.44|140.8|138.42|136||139.74|137.46|136.85|135.27|137.73|138.64|136.59|137.01|137.82|138.57|138.51|136.7|134.77|137.13|135.73|136.78|138.48|138.96|141|140.36|141.66|140.36|142.8|139.47|139.72|141.94|139.73|137.67|140.09|132.71||131.49|132.64|131.39|133.15|129.92|129.28|125.66
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|19.12|19.38|19.1|19.72|19.69|19.35|19.24|19.13|19.6|19.02|18.63|18.74|18.15|18.57|18.33|18.62|19.15|18.55|18.2|17.67|17.87|17.81|17.63||18.03|17.95|17.63|17.19|17.05|16.72|16.7|16.3|16.29|16.35|16.51|17.5|17.27|17.27|17.04|16.66|16.58|16.84|16.53||16.47|16.39|15.92|15.5|15.22|15.44|15.25|15.18|14.41|14.33||15.01|14.8|14.5|14.71||14.52|14.39|14.39|14.43|14.62|15.08|14.98|15.26|14.43|14.75|14.82|14.93|14.82|15.1|15.61|15.19|15.08|14.8|14.44|15.07||15.27|15.43|15.61|14.95|14.98|14.55|15.07|15.23|14.22|13.55|14.14|14.14|13.57|10.26|10.59|10.73|11.02|10.45|10.26|10.42|10.22|10.59|11.11|11.5|11.46|11.06|11.1|10.93|11.02|11.11|10.97|11.07|11.61|11.62|12.02|11.76|11.95|11.95|11.9|11.61|11.26|11.28|11.56|11.22|10.9|10.79|11.35|11.55|12.2|12.85|13.06|12.97|12.37|11.66|12.13|12.09|12.26||12.66|12.51|12.36|12.21|11.99|12.07|11.88|11.57|11.82|11.85|11.43|11.55|11.43|11.75|12|11.98|12.01|12.39|12.46|12.07|11.93|11.44|11.32|11.54|11.09|11.15|11.23|11.33|11.12|10.71|10.75|11.09|11.29|11.21|11.25|11.62|11.84|12.02|11.5|11.8|12.1|11.84|12.15|12.15|12.93||12.76|12.91|12.84|12.72|12.52|12.75|12.81|13.05|13.06|12.72|13.33|13.33|14.13|13.62|13.76|12.55|14.06|14.92|15.69|15.22|14.31|13.9|12.48|11.98|11.11|11.71|12.43|12.24||11.33|11.26|10.96|10.46|10.41|9.15|9.22|8.76|9.38|10.09|10.9|10.05|9.82|10.38|10.4|10.6|10.91|11.19|10.15|9.3|8.6|8.64|8.33|8.3|8.56|8.92|8.48|9.71|10.73|10.55||10.82|9.63|9.15|8.66|7.77|7.75|8.3
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|15.76|16.22|15.92|16.33|16.35|16.2|16.24|15.67|16.22|15.87|15.69|15.17|15.09|15.04|14.7|15.29|15.72|15.29|15.17|14.96|14.78|15.13|15.04||14.84|14.69|14.79|14.57|14.73|14.15|14.03|14.24|13.81|14.02|14.08|14.69|14.82|15.22|15.26|15.32|15.26|15.59|15.55||15.49|15.64|15.31|15.21|14.74|14.49|14.6|14.36|13.9|13.56||13.67|13.57|13.57|13.64||13.83|13.83|13.78|13.99|14.21|14.3|14.6|14.77|14.31|14.75|14.79|14.61|14.76|14.8|14.93|14.49|14.34|14.1|14.38|14.75||14.85|14.97|14.62|14.25|14.4|13.76|14.03|13.67|13.13|12.71|13.03|12.89|12.3|11.48|11.9|11.83|11.99|11.89|11.9|12.06|11.83|12.17|12.38|12.78|12.96|12.53|12.68|12.71|12.86|12.99|12.96|12.61|12.78|12.82|13.13|12.59|12.27|12.6|12.31|12.24|12.33|12.45|12.61|12.37|12.28|12.23|12.8|12.86|13.08|13.29|13.35|12.91|13.06|12.82|12.91|13.22|13.25||13.52|13.64|13.84|13.87|13.82|14.18|13.86|13.73|13.96|14.24|14.11|14.06|14.12|14.38|14.44|14.29|14.27|14.49|14.42|14.54|14.32|14.3|14.44|14.5|14.03|14.1|14.32|14.53|14.12|14.2|14.25|14.49|14.89|15.09|14.5|14.92|14.99|14.96|14.55|14.19|14.24|13.91|14.52|14.67|15.19||15.12|14.91|15.17|14.66|14.47|14.96|14.81|15.44|15.61|15.52|15.77|15.68|15.97|15.85|15.5|15.51|16.93|17.29|17.97|16.72|16.23|16.15|15.88|15.77|15.8|15.72|15.97|15.8||15.41|15.36|15.65|15.34|15.49|14.84|14.84|14.73|14.99|15.36|15.35|14.94|14.72|14.95|14.65|14.56|15.23|15.71|15.19|15.02|14.62|14.21|14.67|14.46|14.69|14.97|14.11|14.35|15.12|14.95||15.36|14.83|14.2|13.99|13.41|13.45|12.73
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|47.81|48.98|48.93|49.35|48.43|48.21|47.77|47.07|47.08|46.9|46.69|47.01|46.45|46.3|45.56|44.96|45.44|45.12|45.35|46.77|47.09|47.55|47.95||48.21|48.21|48.56|46.55|45.27|44.65|43.86|42.1|42.31|40.44|38.95|38.94|37.56|39.15|39.55|40.2|41.14|41.46|40.97||40.72|40.98|41.2|40.42|40.58|40.49|40.17|39.35|39.27|39.65||40.49|39.69|39.43|39.48||39.84|39.65|39.49|39.7|40.04|40.42|40.21|39.63|39.22|39.62|39.01|39.15|39.74|39.87|39.57|39.22|39.22|38.92|37.93|38.71||38.87|38.19|38.61|38.19|38.47|38.06|37.97|37.74|37.51|36.74|36.72|38.38|38.01|38.23|38.19|37.15|34.89|35.05|34.15|34.79|34.77|35.81|36.5|37.4|37.25|37.15|37.47|36.8|36.94|37.09|36.41|36.3|36.27|35.83|36.05|35.25|34.95|36.06|35.11|34.69|34.34|34.19|34.95|33.91|33.06|34.1|34.65|34.53|35.04|35.4|36.14|36.03|35.19|34.65|34.68|34.96|34.26||35.7|35.67|36.78|36.26|35.82|34.93|34.82|34.99|34.72|34.79|34.82|34.33|35.77|35.73|36.03|36.63|36.37|36.36|35|37.01|36.9|36.64|36.31|36.23|35.8|35.37|35.41|35.91|34.96|35.2|34.69|35.05|35.57|35.62|35.01|34.98|34.67|35.01|34.49|34.19|34.89|34.73|33.88|30.8|31.58||31.2|30.85|30.88|30.17|29.59|31.47|30.31|31.49|31.33|31.8|31.71|30.83|30.65|30.11|29.15|27.95|30.64|31.55|31.7|30.36|30.31|30.18|29.34|28.29|27.75|28.27|28.67|28.56||26.84|26.55|26.69|25.87|25.85|24.73|24.85|24.37|25.71|26.4|26.66|26.89|26.03|24.6|24.27|24.38|25.21|26.49|25.42|24.96|23.61|23.1|22.17|21.84|22.95|23.92|23.12|23.25|24.21|23.95||25.3|24.69|24.12|24.36|22.22|21.96|21.92
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|60.24|61.12|61.12|62.99|60.46|57.26|57.24|57.59|56.9|55.59|54.81|57.61|57.36|57|55.25|54.44|55.69|55.75|55.97|52.7|48.58|49.73|50.36||50.08|50.55|49.98|49.85|51.09|49.53|49.33|46.65|43.36|43.13|44.06|45.69|47.65|45.16|44.93|45.18|44.79|43.68|43.62||43.6|45.58|45.02|45.21|42.39|41.61|41.55|41.08|39.49|38.78||40.69|41.33|39.89|40.13||38.91|39.73|38.2|38.41|39.4|38.96|38.98|38.58|36.92|38.24|39.32|39.67|40.09|40.44|40.9|38.63|38.55|36.52|32.2|33.5||33.45|33.49|30.96|28.41|29.17|28.68|29.18|26.15|24.26|22.68|23.52|26.15|25.84|21.54|21.66|20.77|21.78|20.59|21.29|21.8|21.16|22.14|22.86|23.97|23.1|22.04|20.65|19.37|20.21|20.66|20.64|20.6|21.26|21.53|21.89|20.64|19.49|20.42|19.96|19.46|18.53|18.41|19.48|19.45|19.84|20.15|20.82|21.5|23.4|23.26|23.82|23.13|23.37|21.33|21.89|22.03|22.38||22.25|21.72|21.2|20.97|21.36|21.65|21.12|20.71|20.62|20.39|18.9|19|19.58|20.01|23.45|23.4|22.77|23.43|23.24|22.85|22.02|20.72|20.83|19.65|19.33|19.04|19.36|20.09|20.28|19.78|20.86|22.06|21.46|22.33|21.21|22.04|22.77|22.3|20.38|20.44|21.09|20.61|22.22|20.3|20.98||20.58|20.1|20.77|20.66|18.77|19.91|20.64|22|21.94|22.25|23.36|23.57|24.82|22.78|23.22|21.26|23.95|26.82|28.83|26.58|23.84|22.9|21.05|20.7|19.22|20.12|22.29|19.46||17.48|18.01|16.7|17.38|18.82|17.54|16.69|16.33|16.9|17.54|18.2|17.9|16.65|17.08|17.57|17.64|18.46|20.05|19.84|18.6|15.8|16.12|15.39|16.48|17.06|18.48|17.61|17.69|19.01|18.79||19.91|17.52|17.01|14.15|11.51|11.71|12.94
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|34.69|35.28|35.82|35.87|35.46|34.94|35.24|34.46|34.74|34.44|34.09|33.25|32.56|32.89|32.21|32.41|32.75|33.03|33.59|34.02|33.84|34.37|33.66||33.95|33.4|33.61|33.59|33.28|33.15|33.45|33.96|33.1|33.7|34.5|35.38|38.75|37.07|34.57|33.56|33.21|33.07|33.62||33.7|33.14|31.99|31.52|31.76|31.63|31.82|32.21|31.9|32.13||31.76|31.55|31.46|31.39||31.53|31.39|30.89|30.8|30.87|31|30.97|31.19|31.3|31.34|31.21|31.21|31.3|30.95|30.58|30.88|32.29|33.01|33|32.43||32.32|32.69|33.03|32.44|32.76|32.04|31.9|32.3|32.14|32.03|32.09|31.92|31.01|33.17|32.72|32.09|32.74|32.06|32.21|32.26|32.16|32.34|33.16|32.76|32.64|33.33|33.33|33.88|34.07|33.98|33.84|34.8|34.63|34.45|34.29|34.03|33.95|34.53|34.07|34.02|33.91|33.77|33.7|33.53|33.43|33.28|33.74|33.46|33.21|32.51|32.02|32.72|32.84|34.37|34.74|35.18|34.62||35.47|36.11|36.6|35.4|35.68|35.3|36.16|36.37|36.08|36.06|35.91|35.92|36.22|36.24|36|35.39|34.59|34.61|34.26|35.03|35.24|35.03|35.09|35.39|35.1|34.79|34.41|35.11|35.23|34.76|34.71|35.13|35.16|34.79|34.15|33.85|33.73|33.77|34.24|33.28|33.44|32.76|32.42|33.68|33.73||33.5|33.57|33.85|34.13|32.68|32.78|32.82|32.1|32.07|32.24|31.81|32.81|32.53|32.08|32.26|32.7|32.57|32.92|33.01|32.48|33.11|32.68|33|32.49|32.62|32.06|33.28|31.37||32.37|32.12|32.3|31.76|32.26|32.51|32.78|34.1|33.55|33.73|33.34|32.68|32.78|32.81|32.53|31.96|31.61|31.52|32.36|33.28|32.96|32.88|32.31|32.17|31.93|31.93|31.95|32.03|32.09|31.33||31.06|31.02|31.86|32.63|32.29|31.6|30.5
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|196.47|192.04|190.52|192|192.02|188.25|190.99|187.97|191.04|187.09|183.73|186.07|186|184.62|181.91|187|191.38|187.83|188.32|189.09|189.21|188.46|184.49||185.92|187.5|187.52|186.17|186.27|182.83|184.9|179.51|180.54|173.56|171.51|176.66|179.14|179.92|185.23|183.8|183.13|188.38|190.1||188.58|190.77|186.73|184.98|183.49|180.7|181.25|182.77|182.35|180.44||189.02|187.65|186.29|187.32||185.16|185.85|184.11|185.04|187.21|185.71|186.13|188.32|189.95|189.18|187.5|188.3|189.25|191.63|195.04|192.7|191.54|191.84|191.99|194.47||194.98|195.83|194.1|191.5|195.76|196.35|198.43|200|194.3|189.3|187.71|189.53|185.85|178.94|181.04|183.3|178.81|170.4|161.11|162.95|161.32|166.26|169.83|171.8|169.6|169.81|171.21|171.43|174.37|173.47|176.35|174.41|175.04|175.45|178.14|175.4|173.96|174.4|173.07|172.69|169.84|175.75|178.63|178.02|175.74|178.13|180.75|177.58|185.21|185.44|182.18|178.78|181.63|181.03|176.4|180.84|179.61||181.73|182.11|182.94|177.72|180.74|179.89|181.17|179.3|181.02|182.53|178.59|178.96|181.18|180.98|181.55|182.58|180.97|183.07|180.64|179.18|175.64|173.67|172.14|167.29|167.88|168.33|173.23|173|171.4|167.55|171.24|172.67|173.34|168.89|167.1|169.96|167.03|166.83|162.36|162.43|162.51|159.8|164.65|167.68|174||172|170.49|169.67|174.8|169.61|170.79|168.24|177.25|184.2|182.24|188.25|191.43|191.01|188.1|193.15|196.51|206.7|208.28|209.66|204.87|199.48|200.61|194.57|196.12|199.45|196.73|192.95|184.77||180.45|184.12|179.18|179.89|180.92|176.78|177.84|177.54|180.61|179.4|180.95|182.49|182.51|189|186.82|189.46|193.7|195.3|195.79|192.7|189.85|189.43|191.76|187.78|194.84|203.5|198.22|195|197|188.32||190.79|185.2|179.9|184|178.5|183.52|177.17
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|239.93|238.76|238.73|239.93|238.71|237.29|232.62|239.22|240.57|237.8|234.9|239.92|243.65|241.5|239.91|236.53|244.5|247.15|243.86|246.38|242.82|242.95|236.37||238.26|237.21|229.2|226.78|225.97|226.55|223.78|227.99|233.39|234.41|228.91|219.79|214.81|221.97|225.44|228.9|228.45|229.91|225.74||223.71|220.2|220.06|220.2|217|213.55|218.29|217.15|208.78|204.88||203.55|201.51|202.2|202.52||203.87|204.06|203.39|204.92|205.11|202.69|201.97|205.77|204.11|204.16|207.59|202.37|202.1|197.33|198.85|196.64|198.84|201.46|199.84|200||196.46|198.76|198.37|202.73|198.77|199.03|204.77|204.5|199.59|201.54|203.5|201.16|198.55|213.93|214.42|211.71|210.49|207.23|199.77|199.52|204|206.49|201.96|207.49|205.26|203.16|205.21|199.91|199.09|192.74|192.87|194.25|193.65|195.76|194.26|192.51|191.11|193.06|187.99|186.91|188.27|186.47|184.07|180.99|177.85|178.68|184.9|184.33|183.4|183.06|185.31|185.92|183.13|181.47|181.59|175.72|173.73||175.72|174.72|176.92|174.11|175.75|177.41|174.26|179.29|179.57|179.07|180.62|181.68|182.71|186.52|187.76|189.84|190.59|188.1|186.13|187.38|193.11|189.77|193.52|194.77|196.02|192.92|194.84|194.61|196.54|201.3|198.74|198.76|200.07|196.81|195.48|193.65|190.45|188.75|187.84|178.26|172.68|173.12|174.46|173.12|172.59||170.27|167.03|166.11|162.03|161.96|161.32|157.09|162.27|165.1|162.35|168.43|170.22|173.72|170.51|167.73|163.55|175.1|178.94|182.44|179.74|180.64|179.19|179.82|177.02|175.32|175.66|174.86|168.57||170.16|172.32|170.52|167.01|167.09|167.43|163.75|158.69|163.33|168.87|167.26|160.18|159.1|162.75|157.65|159.03|164.45|173.48|175.96|178.49|163.72|159.67|154.13|148.18|145.61|148.52|138.53|141.48|144.68|140.45||146.8|141.16|133.45|126.41|113.31|116.01|116.17
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|47.86|48.34|47.68|49.12|49.19|48.38|49.32|47.63|48.77|47.34|44.2|45.9|44.92|44.05|43.27|42.9|44.47|43.37|43.21|42.96|41.85|41.75|42.17||42.35|42.88|42.28|43.03|43.66|43.02|42.6|42.45|42.32|41.49|41|42.35|42.17|42.95|43.09|44.19|44.63|44.22|43.62||43.71|43.99|43.87|44.61|43.88|44.13|44.96|44.82|42.94|43.34||44.3|44.25|42.72|43.3||42.48|41.89|41.29|40.97|41.75|41.81|40.73|41.39|40.29|41.17|42.55|41.76|42.5|44.13|44.64|44.27|42.68|42.8|43.1|44.3||44.85|44.52|43.71|43.46|43.25|42.56|42.76|42.92|41.87|39.99|41.55|42.99|41.8|40.67|42.31|41.62|41.48|43.52|41.73|41.46|40.63|42.01|43.19|44.44|44.18|43.81|44.26|44.16|45.5|45.66|44.89|44.38|44.99|44.94|44.23|43.73|42.3|43.39|42.66|41.65|41.17|40.72|42.15|41.01|41.21|41.46|41.71|41.47|44.07|44.93|44.53|44.11|44.63|44.56|44.25|43.17|42.59||42.17|42.36|43.57|42.43|41|41.49|41.13|40.64|40.49|40.63|39.85|39.21|39.54|39.63|40.65|40.29|40.17|40.81|41.27|41.07|39.15|38.68|39.03|37.98|39.7|40.09|39.79|39.4|37.8|37.3|35.93|36.35|36.7|35.8|35.69|36.54|37.38|37.52|35.44|34.7|34.9|33.51|36.08|35.09|35.21||34.34|34.38|35.15|34.61|32.43|33.49|33.76|35.52|33.9|33.92|34.61|34.26|35.21|33.74|32.82|33.22|35.98|37.64|38.6|37.15|35.77|35.12|32.39|31.79|30.59|32.14|33.79|31.67||29.99|29.72|29.62|28.55|30.44|26.61|27.03|24.62|27.11|28.47|29.8|26.87|27.76|30.34|34.06|33.75|35.13|36.02|33.74|32.29|29.88|28.83|27.44|26.99|27.47|28.89|26.76|26.4|29.02|28.68||29.88|28.77|26.56|25.33|22.72|24.21|24.42
00333|7961|/equities/lennar|SnP500/R1000VALUE|94.64|100.95|88.71|90.05|87.91|90.99|91.6|88.43|88.12|85.98|80.42|80.78|84.39|82.6|82.97|80.4|86.25|85.6|84.98|87.46|86.38|87.25|88.3||92.58|94.56|93.67|92.99|95.22|90.96|86.87|85.44|85.05|84.21|83.15|84.31|85.04|86.01|86.67|84.62|83.6|82.53|78.24||76.59|75.01|76.34|76.59|75.88|73.39|75.69|73.29|73.71|74.27||76.23|78.03|77.95|78.34||80.43|78.57|80.34|79.51|80.84|79.95|74.29|73.87|74.68|72.76|72.29|72.39|72.5|76.33|73.88|75.42|71.2|73.23|75.86|77.71||77.04|76.53|78.23|75.76|76.3|76.48|75.71|75.76|75.6|73.99|76.22|75.34|70.4|75.59|78.72|79.48|74.37|72.51|70.23|71.6|72.33|72.51|75.02|78.27|76.54|80.09|83.29|82.54|84.68|84.68|83.32|83.03|83.95|84.07|84.01|80.43|80.66|83.01|83.86|82.93|81.68|78.97|79.64|76.7|77.54|76.28|79.85|76.75|79.18|78.14|78.89|75.9|79|77.48|75.5|75.79|73.37||73.62|75.31|78.37|78.13|74.82|75.93|75.8|77.15|77.98|78.75|79.36|76.94|76.81|77.17|77.07|74.25|74.58|74.29|73.57|74.5|73.24|73.29|73.56|72.73|73.6|72.35|72.28|72.68|70.38|73.03|69.79|70.08|70.93|68.35|68.85|69.6|69.81|68.32|66.29|62.56|65.26|63.25|65.55|62.17|61.94||60.17|59.78|61.62|60.95|59|59.76|59.04|61.19|61.18|60.18|61.9|63.46|63.94|63.5|59.25|57.22|62.48|62.21|62.66|63.71|61.08|63.47|60.21|60.14|60.46|60.19|64.99|61.77||60.09|59|57.55|58.43|56.6|50.64|48.75|48.92|50.88|53|54.01|50.84|51.07|51.11|49.42|49.46|50.07|53.24|49.52|45.36|42.88|41.25|41.06|40.15|39.98|42.93|40.9|39.82|43.02|41.35||44.8|43.36|39.26|39.22|33.39|33.42|34.73
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|64.46|62.96|61.03|63.64|62.8|61.71|61.52|60.13|59.96|58.57|56.74|58.57|57.51|58.17|56.87|57.19|59.4|56.92|57.06|55.56|53.54|54.52|54.16||52.35|51.8|52.37|51.39|52.55|51.08|50|48.66|47.44|46.28|45.49|48.56|46.84|49.12|50.15|50.7|51.21|52.47|52.61||51.4|52.75|51.66|52.29|51.48|51.41|52.63|52.57|49.11|48.82||50.31|49.58|49.16|49.89||49.74|49.95|47.97|48.43|48.61|49.46|50.24|50.36|50.05|51.33|52.65|52.59|53.06|53.18|54.73|52.21|51.35|49.9|47.22|49.16||50.19|50.91|46.59|44.16|44.62|43.92|43.1|42.82|41.68|39.36|41.29|42.44|42.63|34.07|35.9|35.03|37.39|36.37|35.1|34.02|32.71|33.78|35.79|37.05|36.89|34.52|34.5|33.72|33.78|34.03|33.88|34.01|35.47|34.85|35.63|35.12|33.73|34.29|32.64|31.89|31.33|30.94|32.05|30.62|30.14|30.44|31.31|31.54|33.64|33.47|34.45|33.59|35.34|34.43|34.46|35.75|35.82||38.22|35.67|35.92|36.15|36.05|37.39|37.01|35.99|36.45|36.74|34.92|35.75|36.41|36.68|37.56|38.82|38.2|38.82|39.81|39.18|38.36|35.92|39|36.51|37.58|37.27|36.93|38.37|36.29|36.75|37.21|37.59|37.59|37.48|36.22|37.04|37.5|37.21|35.46|35.08|34.78|32.71|35.22|34.12|35.9||34.61|34.67|36.79|35.74|34.65|36.8|36.04|38.67|38.52|39.6|40.63|40.73|42.46|41.8|40.68|38.43|44.12|47.21|50.04|47.27|43.5|40.9|38.96|39.23|37.93|39.31|40.79|38.84||35|35.94|35.59|34.89|36.4|32.75|32.5|30.74|33.05|35.28|36.65|34.77|29.91|32.47|32.71|32.48|35.47|36.6|33.71|31.87|30.21|28.7|29.04|27.13|29.01|29.66|27.63|28.9|32.22|32.37||34.29|32.56|29.42|26.99|23.46|23.53|23.85
00335|39152|/equities/lkq|SnP500/R1000VALUE|43.6|43.76|43.25|43.3|42.985|42.58|42.67|42.77|43.02|41.96|40.05|40.26|39.87|40.33|39.39|39.57|39.98|38.54|38.99|38.79|38.61|36.78|37.46||36.92|37.35|37.62|37.4|38.24|37.91|37.71|36.84|36.405|35.96|35.09|36.37|35.69|36.75|37.07|37.15|37.61|37.6|37.15||37.85|39.07|39.36|39.82|37.96|38.39|38.15|37.1|35.19|34.72||35.24|35.37|35.34|36.25||36.26|36.25|35.98|35.92|36.15|37.12|37.12|37.25|36.61|36.66|36.57|37.21|36.96|37.09|37.09|36.18|35.84|36.14|35.22|35.98||36.22|36.8|35.85|35.08|35.33|35.66|36.49|36.8|36.04|34.86|35.8|37.01|35.44|33.96|34.84|33.36|34.39|32.945|31.99|31.68|29.77|30.9|31.72|32.88|32.225|32.1|32.06|31.47|31.89|31.8|30.96|30.94|30.85|30.52|30.72|30.32|29.46|29.53|28.51|28.01|27.73|27.65|28.26|27.08|27.2|27.89|28.48|28.92|31.03|31.61|31.65|31.85|32.34|32.16|31.31|31.74|32.12||31.8|31.61|33.19|31.82|31.74|32.62|31.76|31.86|31.74|31.65|30.92|30.945|31.34|31.05|31.33|31.49|31.33|32.31|31.46|30.76|30.14|30.05|30.01|28.8|28.66|28.19|29.21|28.38|27.41|27.73|27.96|28.16|28.51|27.95|27.64|28.49|28.45|28.47|25.995|25.7|25.655|25.445|25.69|25.58|25.94||25.9|25.08|26.2|25.83|24.77|25.19|24.78|26.47|26.16|25.93|25.98|26.9|27.92|27.15|25.885|26.3|27.46|28.5|29.65|30.28|30.445|30.17|28.21|28.05|27.46|27.71|28.37|27.04||25.335|25.52|25.515|24.92|25.78|23.6|23.54|22.68|24.25|25.39|26.28|25.2|24|24.98|24.615|24.81|26.15|25.3|23.99|22.77|21.33|20.465|20.15|19.93|20.34|20.935|19.84|20.39|21.44|21.34||22.53|22|20.94|20.06|17.35|18.51|19.13
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|358.45|351.02|347.13|346.41|340.19|339.73|340.84|337.5|341.45|340.43|338.25|340.91|338.59|333.47|330.25|341.69|346.53|346.23|340.47|335.42|337.92|337|335.03||337.73|339.14|342.19|342.34|337.84|337.04|337.23|332.39|332.7|324.03|321.82|327.93|332.51|330.69|343.51|339.88|339.67|341.67|341.5||347.27|347.44|345.49|341.85|337.68|336.1|342.55|348.03|348.79|344.64||354.98|354.16|353.9|354.18||351.97|351.6|347.92|349.35|356.03|352.6|354.57|357.57|357.66|361.71|355.39|361.35|359.23|362.13|366.61|362.03|361.36|364.99|365|374.34||378.34|378.48|370.85|368.02|376.46|377.56|375.9|377.13|375.14|367.89|369.28|371.28|363.95|361.27|364.7|372.16|363.44|352.42|350.13|352.44|350.86|362.43|368.55|374.33|368.96|367.14|372.21|383.71|386.5|386.12|390.72|388.95|388.92|385.93|388.59|382.94|376.46|383.96|380.58|380.89|383.28|388.74|390.51|386.7|378.76|383.24|388.42|379.61|395.14|395.94|395.58|392.55|393.75|389.45|379.11|385.24|380.23||385.02|386.29|398.07|386.81|390.26|395.59|395.02|395.44|394.84|395.04|389.57|387.88|390.05|390.26|388.96|391.42|389.24|392.44|391.96|389.26|385.62|379.74|383.5|377.99|377.1|378.97|381.72|387.3|386.66|382.09|386.21|387.62|394.08|375.12|365.53|368.5|365.88|364.56|355.66|353.06|349.25|339.96|350.23|353.27|362.59||362|360.42|364.92|367.5|356.76|362.82|359.82|371.7|375.96|372.2|378.39|382.11|382.77|373.28|381.87|383.88|403.77|408.56|414.3|410.75|403.67|402.63|389.77|388.96|388.44|398.44|397.12|372.2||369|368.82|362.51|371.48|377.54|360.4|356.28|364.18|371.11|376.56|378.4|376.54|378.58|390.3|380.16|383.47|389.06|387.91|384.73|378.57|381.77|376.73|380.4|373.44|383.21|401.51|377.88|374.38|380.03|369.94||371|361.41|355.28|367.95|350.5|353.96|338.52
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|52.86|52.12|51.38|52.03|51.57|50.21|50.5|49.17|50.2|50.05|48.96|49.59|49.38|49.52|47.81|48.73|50.38|50.45|49.48|48.06|47.36|48.52|48.77||48.62|48.22|47.99|48.1|48.42|47.8|47.81|46.9|46.17|45.88|45.29|46.04|45.35|46.22|46.73|46.49|46.53|47.35|47.56||47.19|47.4|47.14|46.92|46.55|46.58|46.75|46.87|44.72|44.4||45.02|44.42|44.06|44.42||44|44.1|43.05|43.77|43.8|44.41|44.36|44.33|42.87|43.66|43.66|43.16|43.37|42.76|43.35|42.62|42.57|42.56|41.91|43.41||44.37|44.89|43.53|42.41|42.82|43.07|43.67|43.63|42.3|41.05|41.35|42.36|42.55|37.69|37.89|36.41|37.89|37.33|34.68|34.22|33.26|34.15|35.13|36.23|35.93|35.6|35.24|34.94|35.74|35.64|35.35|35.88|37.36|36.98|36.99|36.1|35.5|36.15|35.5|34.86|34.75|34.2|34.73|33.68|33.54|33.54|34.72|34.82|36.69|36.99|37.07|35.39|36.1|35.27|35.16|35.81|35.63||36.87|36.62|36.6|36.17|35.86|36.92|36.78|35.9|36.48|36.61|35.32|35.61|36.21|36.37|36.8|37.61|37.86|38.14|38.61|38.6|37.76|36.51|36.48|35.38|35.6|36.41|36.53|37.37|36.38|36.28|36.87|37.06|36.67|36.45|35.44|36.17|36.24|36.05|35.52|34.67|34.5|32.82|33.92|33.67|34.52||33.69|33.54|34.29|33.69|32.81|33.84|33.17|34.34|34.06|34.73|33.88|33.4|33.92|33.58|33.02|32.19|36.17|38.26|39.95|39.08|36.5|35.48|34.64|33.77|33.24|33.78|34.24|33.04||31.91|32.09|32.19|31.06|31.65|29.81|29.09|28.8|29.6|30.01|31.02|30.34|29.68|30.79|31.76|31.62|34.66|36.7|34.11|32.56|32.4|32.92|33.77|33.71|34.97|36.14|34|34.56|37.42|37.42||39.42|37.97|36.27|35.7|32.7|33.18|32.63
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|174.87|174.44|175.33|174.2|171.55|170.75|168.46|165.99|162.92|158.58|153.77|158.29|163.05|161.94|159.75|158.52|162.31|168.59|172.41|177.54|177.16|177.13|174.06||177.16|175.73|177.24|177.78|179.17|175.03|173.03|169.88|166.66|163.37|166.85|172.34|167.71|173.7|174.1|172.4|172.34|172.39|170.76||171.34|170.39|169.83|168.99|166.32|165.05|163.71|163.07|160.92|160.38||160.51|160.56|160.54|162.04||162.77|162.43|164.61|164.33|163.2|163.54|163.2|163.33|160.09|157.82|160.22|160.13|151.24|151.99|150|151.97|151.81|153.4|155.82|154.67||154.88|154.96|153.67|149.93|149.6|146.74|159.86|161.9|159.23|157.98|158|155.71|153.45|168.52|169.25|168.22|164.65|160.23|158.1|160.75|161.42|165.14|168.13|172.14|171.25|174.5|177.09|175.13|177.7|176.15|173.61|175.33|172.73|173.23|170.87|168.47|164.99|168.54|166.49|167.17|165.86|162.26|162.59|159.55|158.52|158.61|161.55|159.6|160.1|163.78|166.71|169.03|165.19|161.89|158.33|159.53|153.74||156.39|161.52|170.49|167.59|164.69|165.51|166.31|170.39|165.92|165.63|161.72|158.58|158.28|157.91|158.41|154.34|155.7|156.63|153.87|153.72|152.78|151.19|150.26|149.67|150.27|148.91|149.2|148.71|147.71|149.12|147.03|146.5|148.54|145|144.1|144.39|142.75|141.22|140.06|136.55|137.43|135.61|135.75|135.02|135.76||135.71|135.63|135.12|133.52|129.41|131.77|131.98|134.28|134.72|133.83|134.55|135.65|131.74|127.73|126.05|123.94|130.1|129.57|130.81|130.97|128.68|132.84|131.98|129.32|130.35|128.12|128.01|123.59||122.25|120.64|116.99|116.87|116.73|113.78|110.39|110.43|111.24|113.39|114.23|111.92|109.62|110.15|107.35|104.46|104.75|106.16|103.52|101.97|98.75|94.9|94.95|92.62|95.13|97.1|92.44|94.34|99.07|95.2||95.31|94.35|90.96|88.77|82.2|82.86|80.42
00339|7965|/equities/centurylink|SnP500/R1000VALUE|13.96|14.14|14.03|14.19|14.03|13.6|13.88|13.85|14.3|13.47|13.42|13.79|12.85|12.51|12.29|12.15|12.45|12.19|11.98|11.94|11.7|11.77|11.79||11.78|11.5|12.48|12.56|12.37|12.23|11.74|11.77|11.49|11.77|12.38|11.91|15.36|14.59|11.39|11.17|11.09|11.06|11.06||11.43|11.32|10.79|10.72|10.54|10.53|10.51|10.53|9.93|9.72||9.75|9.72|9.79|9.84||9.86|9.9|9.78|9.92|10.16|10.25|10.35|10.5|10.42|10.19|10.03|10.45|10.29|9.86|10.56|10.51|10.5|10.55|10.45|10.46||10.77|10.9|10.47|10.04|9.82|9.94|10.14|10.07|9.85|9.62|9.67|9.79|9.25|9.09|9.28|8.8|9.11|8.88|8.62|8.67|8.71|8.96|9.25|9.61|9.68|9.66|9.62|9.61|9.86|9.93|9.8|9.88|10.03|10.11|10.13|10.08|9.89|10.06|10.03|9.95|10.09|10.22|10.28|10.21|10.14|10.05|10.26|10.26|10.77|11|11|10.99|10.87|10.65|10.55|10.86|10.65||10.76|10.77|10.92|10.65|10.75|10.99|11.34|11.23|11.21|11.42|11.01|11|11.29|10.9|10.8|11.07|10.85|10.79|11.04|10.86|10.49|10.56|9.84|9.88|9.8|9.65|9.74|9.84|9.89|9.7|10.09|9.99|9.82|9.73|9.64|9.8|9.93|9.71|9.89|9.68|9.91|9.63|9.8|9.9|9.98||9.79|9.87|10.03|9.79|9.51|10.04|9.74|10.1|10.15|10.15|10.15|10.22|10.45|10.15|10.08|9.75|10.71|11.01|11.37|10.81|10.6|10.61|10.24|10.14|9.83|10.17|10.29|9.97||9.82|9.71|9.9|9.58|9.69|9.27|9.19|9.19|9.73|9.67|9.94|9.52|9.88|10.01|10.03|10.17|10.62|11.02|10.61|10.34|10.21|9.94|9.7|9.71|10.14|10.25|9.75|10.1|10.26|10.1||10.65|9.83|9.5|9.43|9.11|8.8|8.79
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|108.1|108.72|105.36|107.63|108.73|109.5|108.9|107.17|108.76|107.89|106.17|107.81|107.9|106.34|103.09|104.41|107.33|103|102.92|100.22|94.92|97.81|97.99||96.14|94.82|95.47|94.71|95.52|93.26|90.9|89.23|88.84|86.75|85.76|87.25|86.06|87.89|89.98|91.48|92.62|94.38|93.82||94.91|98.87|97.14|99.21|96.98|96.75|97.47|96.77|92.34|89.29||91.66|91.07|89.49|90.6||90.61|90.63|89.81|90.39|90.93|90.1|89.08|89.01|87.1|88.5|88.21|88.54|87.89|87.11|89.26|85.63|85.92|85.76|85.1|87.86||89.33|90.85|85.17|81.65|82.23|82.2|81.03|79.67|76.64|74.34|77.16|81.37|79.39|72.67|74.21|69.56|72.86|71.91|68.45|72.21|69.33|73.37|75.43|76.9|77.08|76.59|77.83|77.05|77.01|76.99|78|76.69|77.45|79.84|79.26|79.41|75.99|75.4|72.24|68.14|70.49|70.28|71.21|69.62|70.22|69.99|73.51|73.5|79|79.9|76.94|76.55|76.49|74.31|70.94|72.69|70.08||72.06|70.44|71.49|68.46|65.48|68.15|68.92|69.31|68.75|69.59|65.67|65.95|67.63|68.44|68.53|69.01|68.99|69.89|71.05|70.19|66.69|65.44|65.83|64.81|62.13|62.52|65.29|67.98|67.58|69.77|68.5|68.89|68.37|68.07|66.8|68.5|68.86|68.88|66.96|65.34|65.04|63.11|65.85|67.49|68.25||66.96|65.61|65.72|64.95|63.37|64|60.64|65.99|66.71|66.54|66.94|66.83|69.06|67.28|66.61|63.9|73.57|76|76.39|74.87|73.95|70.5|68.39|65.34|63.76|64.4|67.31|67.72||60.42|60.26|60.39|58.07|59.37|53.6|53.29|52.59|55.86|56.06|56.45|53.73|52.11|54.85|54.35|55.16|57.95|59.93|55.67|52.41|50.05|49.37|48.11|46.63|48.41|52.19|49.45|52.7|58.64|58.04||58.93|55.47|51.65|49.88|46.1|45.92|45.03
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|155.38|152.84|152.64|155.3|157.56|155.57|156.61|153.03|159.17|156.35|152.99|155.83|154.61|154.23|150.94|156.7|162.13|159.38|155.27|149.97|146.74|148.2|148.67||142.23|142.21|143.36|143.06|142.9|140.4|141|137.38|136.08|132.95|132.47|137.35|132.83|137.24|140.04|143.16|144.51|143.73|146.2||144.77|149.36|146.71|149.65|146.7|144.24|147.55|139.81|128.49|126.82||127.3|125.64|123.81|125.7||124.96|125.61|121.14|124.04|123.73|125.83|126.99|126.66|124.76|125.84|127.98|128.14|126.15|127.2|128.02|124.83|123.01|120.89|116.49|120.98||122.3|123.67|118.84|118.09|120.46|121.89|124.97|126.92|118.83|115.13|118.3|123.92|123.92|99.06|103.56|98.43|110.01|106.04|103.58|99.54|96.78|99.3|103.27|106.12|104.68|99.03|99.42|97.96|100.11|101.02|97.8|99.76|103.3|101.37|101.78|101.65|98.45|97.59|93.53|92.21|92.09|91.13|94.22|91.3|90.06|90.86|93.11|96.62|101.78|102.42|103.26|103.76|104.24|101.66|99.05|101.16|102.26||105.9|103.73|104.12|103.56|103.26|106.4|105.87|103.74|105.95|105.83|102.46|101.67|104.43|104.5|106.56|109.21|107.83|110.35|111.35|109.07|107.61|103.57|104.6|104.06|105.03|105.95|105.78|106.82|102.84|102.9|105.13|105|103.44|103.94|98.79|99.32|102.52|102.77|98.33|101.64|100.37|95.21|98.98|98.54|101.93||100.59|101.31|103.97|102.32|100.46|105.14|102.92|108.47|108.51|111.05|110.45|110.07|113.26|110.72|108.96|106.28|116.75|123.89|127.4|123.3|117.9|113.78|106|108.53|105.66|109.07|112.9|107.86||98.03|96.77|96.12|91.54|96.55|89.12|92.38|89.48|95.31|99.34|104.87|101.62|100.12|102.64|104.4|107.2|112.08|118.56|111.79|110.32|105.06|103.56|104.06|104.63|105.6|105.48|96.29|100.95|109.38|110.76||114.75|107.64|103.62|102.79|91.67|95.74|95.86
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|13.33|13.73|13.45|14.25|13.43|13.41|13.75|13.55|13.58|13.43|13.73|13.63|13|13|12.92|13.19|13.79|13.15|13.36|12.52|12.45|12.68|12.81||12.9|12.75|13.05|13|13.28|12.97|12.87|12.41|12.31|14.01|15.7|19.01|22.38|19.46|17.24|14.25|13.32|14.07|14.58||13.58|14.2|12.81|11.96|11.42|11.66|11.45|11.59|10.97|10.66||10.67|10.65|10.64|10.99||10.9|10.72|10.33|10.54|10.51|11.14|11.03|11.64|11.01|11.63|12|12.21|11.96|11.63|11.89|11.07|10.4|9.98|10|10.85||10.93|10.9|10.08|9.54|9.21|8.7|8.98|9.04|8.81|8.59|8.56|9.03|9.02|6.92|7.08|7.23|7.45|7.15|6.96|6.82|6.53|6.94|7.35|7.49|7.41|7.17|7.15|7.26|7.27|7.37|7.17|7.25|7.52|7.52|7.74|7.62|7.44|7.47|7.41|7.01|6.79|6.9|7.09|6.76|6.75|6.72|6.8|6.87|7.49|7.81|7.78|7.47|7.28|7.35|7.6|7.86|8.27||8.27|7.97|7.81|7.76|7.93|8.09|7.76|7.63|7.93|8.01|7.43|7.68|7.51|7.72|8.12|8|7.9|8.3|8.18|8.23|7.85|7.8|7.99|8.14|7.6|7.63|8.16|8.5|8.28|7.88|7.95|8.17|8.19|8.12|7.8|8.18|8.49|8.97|8.38|8.57|8.46|7.86|8.33|8.09|8.55||8.45|8.7|8.97|8.78|8.05|8.57|8.52|8.98|8.9|8.85|9.29|9.25|9.63|9.57|9.76|9.16|10.64|11.96|13.13|11.16|9.36|8.59|7.52|7.14|6.81|7.24|7.66|7.45||6.95|7.36|7.38|7.44|7.23|6.36|6.2|6.11|6.41|6.54|6.84|6.47|6.54|6.89|7.06|6.84|7.47|7.8|7.26|6.74|5.97|5.93|5.64|6.02|5.93|6.6|6.18|7.31|8.33|8.31||8.93|7.69|6.96|5.76|4.79|4.76|5.28
00343|8945|/equities/macys|SnP500/R2000VALUE|18.72|19.7|20.13|20.76|18.73|17.05|16.95|17.11|16.5|15.12|15.14|15.86|15.23|15.32|15.21|15.72|15.3|15.88|15.28|14.97|14.32|14.7|15.08||14.88|15.21|15.33|15.28|15.52|15.07|15.18|14.75|13.7|14.71|15.04|15.57|17.73|15.84|14.28|12.88|12.32|12.34|12.59||13.01|13.86|13.19|12.97|12.56|12.28|12.2|12.51|11.39|11.22||11.25|12.03|11.51|11.66||10.75|11.13|10.13|10.46|10.43|10.42|10.28|10.74|10.33|11.08|11.7|11.67|11.52|11.67|11.72|11.23|10.96|10.4|10.21|10.85||11|10.86|10.41|9.05|9.18|8.99|8.8|8.02|7.36|6.99|7.41|7.75|7.7|6.57|6.44|6.26|6.59|6.08|6.21|6.2|6.11|6.45|6.75|7.23|7.01|6.52|6.34|6.1|6.16|6.27|6.12|6.13|6.21|6.23|6.29|5.96|5.81|6.06|6.01|5.84|5.7|5.67|5.96|6.03|6.03|6.11|6.27|6.31|6.76|6.86|6.98|6.87|7.2|7.05|7.4|7.55|7.62||7.65|7.61|7.05|7.01|6.97|6.95|6.62|6.51|6.57|6.61|6.26|6.28|6.52|6.55|7.15|7.19|6.97|7.12|7.03|7.14|6.62|6.24|6.4|6.13|6.1|6.06|6.22|6.49|6.43|6.21|6.45|6.67|6.46|6.8|6.41|6.65|6.89|7.21|6.73|6.57|6.77|6.63|6.86|6.56|6.61||6.8|6.58|6.88|6.62|6.02|6.5|6.78|7.15|7.08|6.88|7.29|7.15|7.64|7.19|7.3|6.76|7.94|8.87|9.55|8.77|8.21|7.86|6.96|6.37|6.36|6.83|7.38|6.17||5.21|5.37|5.07|5.07|5.42|5.31|5.01|5.02|4.99|5.27|5.37|5.08|4.99|5.16|5.27|5.36|5.86|6.07|5.99|5.5|5.02|4.89|4.82|5.22|5.31|5.92|5.76|5.73|6.2|6.16||6.66|6.01|5.91|5.63|4.81|4.45|4.43
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|10.68|11.66|11.46|12.05|12.2|12.51|12.22|12|12.38|12.98|12.36|11.63|11.23|11.2|11.1|11.3|11.84|11.16|10.2|9.45|9.12|9.58|9.55||8.97|8.75|9.09|8.89|8.98|7.94|7.81|7.8|7.38|7.34|7.24|7.56|7.54|7.47|7.82|8.15|8.25|8.62|8.57||8.25|8.67|8.04|8.39|7.64|7.55|7.69|7.5|7.45|6.83||6.67|6.8|6.57|6.63||6.63|6.81|6.31|6.55|6.73|6.91|6.97|6.91|6.72|7.06|7.3|7.15|7.07|6.69|6.85|6.19|6.06|5.86|5.92|6.35||6.43|6.45|6.17|5.6|5.69|5.49|5.5|5.48|5.06|4.82|5.07|5.07|5.09|4.13|4.29|4.27|4.14|4.15|3.96|3.99|3.85|4.13|4.13|4.44|4.37|4.1|4.15|3.98|4.07|4.27|4.2|4.23|4.29|4.26|4.38|4.13|4.04|4.23|4.12|3.95|4.09|4.16|4.29|4.14|4.31|4.21|4.47|4.56|4.82|4.68|4.56|4.34|4.4|4.47|4.36|4.54|4.5||4.93|4.99|5.12|5.32|5.28|5.39|5.36|5.3|5.49|5.45|5.27|5.51|5.73|5.95|5.92|6.05|5.89|5.98|5.94|6.04|5.74|5.68|5.98|5.78|5.52|5.49|5.51|5.74|5.53|5.63|5.72|5.76|5.79|5.86|5.49|5.51|5.72|5.69|5.37|5.13|5.35|5.27|5.67|5.57|5.86||6.12|5.95|6.12|5.96|5.74|5.98|5.79|6.33|6.27|6.36|6.49|6.37|6.74|6.6|6.58|6.26|7.11|7.66|8.43|7.32|6.23|5.95|5.86|5.69|5.34|5.7|6.15|6.03||5.89|5.94|5.95|5.82|6.08|5.61|5.64|5.56|5.96|5.75|5.78|5.51|5.6|5.53|5.81|5.5|6.12|5.85|4.99|4.85|4.93|4.84|4.53|4.24|4.21|4.35|3.89|4.23|4.25|4.39||4.12|3.95|3.68|3.62|3.65|3.47|3.12
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|52.85|56.21|56.21|57.86|57.75|58|58.18|55.87|57.16|57.32|56.51|56.07|56.03|56.1|54.62|55.07|56.65|55.77|54.85|53|51.22|51.89|51.46||50.46|49.76|49.81|48.87|49.48|47.65|47.33|47.3|45.15|43.45|43.16|44.77|43.94|45.16|46.23|45.75|45.39|46.17|46.09||43.98|45.52|44.32|45.58|43.59|43.18|44.17|42.95|42.09|40.75||41.36|41.57|40.73|40.78||41.21|41.31|39.67|39.75|40.35|40.58|41.65|42.25|40.76|42.91|43.83|42.64|42.45|42.21|42.91|40.99|40.58|39.45|38.88|41.42||41.48|42.45|41.22|38.26|39.08|38.54|40.61|40.73|37.56|34.7|37.19|37.64|36.47|31.58|31.83|31.7|31.91|31.3|29.5|28.83|27.5|28.19|28.6|29.89|29.51|28.82|29.24|28.25|29.37|30.54|29.91|29.38|30.49|30.12|31.12|29.21|28.83|29.24|28.27|27.71|29.34|29.43|29.95|28.63|28.62|28.73|31.04|31.25|32.28|32.12|32.36|31.09|32.02|31.25|30.27|31.77|32.33||33.64|34.26|35.01|34.97|35.46|37.09|34.98|35.33|36.45|36.81|35.4|35.62|37.18|37.24|38.65|38.35|37.26|38.13|36.95|37.13|36.67|35.73|36.43|37.69|38.57|38.2|38.08|39.91|38.12|38.52|38.7|38.88|38.73|38.54|36.75|37.93|37.39|37.57|36.2|35.31|36.2|33.35|34.15|34.69|36.36||36.07|35.68|37.38|35.4|35.37|36.69|36.23|38.8|38.61|38.19|38.47|37.13|38.64|37.84|36.62|35.33|39.19|40.41|42.21|41.56|38.04|38.59|37.72|36.5|35.14|35.18|36.58|36.83||35.57|35.69|36.82|34.5|34.95|30.3|30.89|31.05|32.21|32.7|33.03|30.78|29.53|31.14|31.53|29.24|32.08|33.04|28.43|26.45|25.76|25.94|24.69|23.72|24.85|25.45|21.95|23.98|26.3|25.33||25.63|24.31|22.51|23.09|20.06|21.22|20.87
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|119.32|119.16|118.78|118.86|117.89|118.2|117.35|116.81|117.35|117.01|113.21|115.03|115.96|117.46|115.22|118.23|119.02|118.33|118.39|117.07|117.73|117.68|114.5||112.8|112.8|112.73|113.85|113.87|113.6|111.7|111.14|112.9|109.99|109.91|108.83|107.6|111.26|112.03|111.52|111.83|113.44|112.22||111.84|111.99|113.48|113|112.59|113.48|113.34|113.5|112.72|113.51||117|115.01|114.8|115.2||115.13|113.69|114.4|115.05|116.27|118.69|117.12|116.65|114.92|115.44|115.37|115.9|116.7|116.06|117.32|116.54|116.02|116.34|114.64|114.36||115.23|115.1|113.28|112.98|114.48|112|114.24|115.66|113.31|112.33|113.36|112.51|110.58|109.56|108.4|109|106.57|104.89|103.46|102.95|107.53|110.41|111.09|113.7|113.38|112.3|112.47|113.03|114.94|114.36|114.51|114.95|116.59|115.71|114.26|114.69|114.88|115.66|114.56|114.23|114.7|114.05|114.54|112.96|112.73|114.54|116.27|116.27|117.67|117.88|118.83|118.62|117.8|115.78|115.61|116.75|113.48||115.41|116.58|118.91|115.48|114.91|114|114.68|114.22|112.99|112.62|113.47|116.05|116.1|116.93|116.51|116.61|117.15|116.65|116.98|116.41|117.74|118.77|118.43|117.39|115.82|116.6|116.71|115.58|114.21|114.61|114.62|115.28|115.51|114.4|113.48|113.69|111.83|111.58|110.24|108.76|109.46|108.23|109.08|107.35|107.92||107.89|107.53|107.37|105.28|104.75|106.98|103.93|105.76|105.56|103.58|108.42|108.54|107.37|106|104.34|104.23|110.12|110.44|111.41|111.49|108.72|109.23|108.02|106.7|105.92|106.59|105.96|105.75||104.5|104.54|103.98|105.53|107|104.47|106.1|105.1|104.3|104.09|103.98|101.65|98.88|100.26|98.74|97.1|97.33|94.62|93.26|94.7|93.29|92.59|94.08|92.7|95.76|98.54|97.22|96.3|99.44|95.02||96.61|93.61|87.4|87.33|79.9|82.75|82.02
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|339.79|340|337.68|343.71|343.83|340.78|340.86|332.8|334.1|329.79|329.72|337.2|336.59|347.56|336.87|336.31|347.57|335.81|328.1|336.34|325.15|325.3|325.65||330.83|318.56|316|305.92|300.91|297.6|295.19|294.88|294.64|295.86|287.41|288.9|284.99|293.09|308|309.6|310|310|307||303.58|302.83|305.03|314.81|310.06|310.43|307.82|302.66|280.87|277.8||283.97|280.94|274.08|278.69||275.05|273.79|273.3|275.67|276.35|265.73|262.23|266.56|259.7|267.2|266.74|277.18|282.83|284.94|284.94|281.15|273.46|275.47|265.63|271.01||272.68|274.92|266.89|265.6|269.55|269.36|269.33|271.21|264.14|260.57|265.99|266.02|261.43|256.18|260.21|253.76|276.16|270.99|266.35|263.6|247.45|255.53|254.25|262.41|259.1|256.23|257.09|256.7|258.97|256.86|259.83|261.02|270.17|273.1|275.82|264.76|249.64|249.18|240.55|234.87|235.36|231.06|231.88|226.07|220.92|220|221.47|218.31|225.22|226.98|224.95|218.1|216.48|209.92|207.33|203.45|206.93||215.11|211.04|212.57|207.86|202.87|207.32|209.08|208.47|211.3|212.04|209.66|209.19|212.19|214.89|216.42|219.33|219.63|221.12|225.55|223.41|220|213.08|216.85|212.28|208.08|207.18|209.2|214.13|212.4|228|223.65|223.43|224.33|225.69|221.44|223.55|223.09|222.04|214.77|210.41|210.15|206.71|208.89|212.57|216.34||213.49|208.97|206.57|206.5|202.79|205.83|206.49|211.96|209.74|211.02|212.01|210.73|214.13|199.19|197.05|188.89|204.59|208.85|222.15|225.43|211.5|209.92|204.78|195.96|192.09|197.45|202.37|188.99||179.69|178.63|179.1|174.85|180.87|168.07|169.01|160.63|169.44|170.53|176.59|179.69|174.49|181.51|190.65|186.59|190.23|197.84|189.12|182.01|177.35|177.74|177.05|179.25|188.64|198.87|187.44|194.15|203.19|197.57||208.19|196.77|185.42|176.96|169.51|180.35|186.12
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|57.1|57.02|56.94|57.48|56.84|57.05|56.83|55.36|54.85|54.29|52.84|53.22|53.99|54.48|53.22|52.93|53.81|53.73|54.36|54.6|53.95|54.22|53.48||54.95|55.01|55.28|56.29|57.33|56.42|55.92|55.48|55.37|55.08|54.31|55.02|54.36|55.28|57.62|57.52|58.02|58.43|56.4||56.09|56.61|56.06|56.52|55.85|54.16|55.04|55.2|52.89|53.68||54.93|54.77|54.65|55.39||56.79|56.23|56.63|55.77|55.59|55.28|54.51|54.75|55.06|54.35|54.46|54.05|52.13|52.63|51.59|52.06|51.82|53.83|53.67|54.24||54.16|54.63|55.2|54.6|55.24|55.03|55.72|55.29|55.15|54.08|54.65|53.57|53.74|58.07|57.67|57.32|55.96|54.74|53.6|53.97|53.77|53.57|53.95|54.76|55.44|56.11|56.18|55.87|57.46|57.45|56.88|56.71|57.68|57.47|57.34|55.89|54.35|56.07|55.29|55.14|55.13|56.12|56.72|54.99|54.49|54.28|56.58|55.89|57.69|57.55|59.07|59.15|59.4|58.54|57.69|57.95|56||56.42|57.16|59.83|59.36|58.3|58.54|58.4|59.1|59.34|59.07|58.7|58|58.5|58.9|59.19|57.96|58.22|58.21|57.17|58.33|58.17|57.43|57.09|57.26|57.72|57.16|57.03|56.34|54.48|55.89|54.1|54.3|55.15|53.9|53.42|53.31|52.34|51.53|51.03|49.95|49.8|49.69|50.19|50.02|50.34||50.14|49.65|50.21|48.88|48.3|48.7|47.73|49.1|49.21|48.49|48.26|48.38|48.33|47.03|45.79|45.53|47.76|47.84|48.31|48.63|47.8|48.56|47.5|46.7|46.65|46.83|47.07|46.79||44.82|44.94|45.92|45.16|44.43|42.72|41.39|39.86|40.15|41.54|42.14|41.55|41.29|40.82|39.84|40.04|41.04|41.5|41.72|41.53|40.05|39.68|39.25|38.46|39.05|39.99|39.09|38.23|39.71|39.41||40.37|39.54|37.41|35.38|32.41|33.01|33.2
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|367|378.68|382.38|381.76|382.71|384.38|381.7|376.52|371.33|360.88|349.5|360.25|362.82|362.9|353.85|354.57|367.32|350.42|340.66|333.17|338.46|337.33|341.21||341|342.87|334.21|333.44|337.03|338.75|340.83|332.82|334.37|321.56|316.29|324.28|315.49|327.7|329.19|328.99|334.44|334.91|325.94||323.26|326.93|346.33|342.92|348.2|353.85|349.86|347.55|347.42|351.49||356.94|355.55|346.66|344.47||336|329.23|332.24|334.37|340.33|336.9|332.1|333.65|331.15|327.42|331.52|336.85|340.79|340.96|344.35|335.14|340.22|338.88|336.51|339.07||341.32|342.39|332.04|323|333.88|335.94|336.5|335.45|335.03|328.29|332.39|334.78|344.56|313.64|316.53|307.2|295.39|289.97|288.64|293.18|291.38|317.11|318.06|329.61|333.6|333.42|331.72|331.67|339.4|338.57|342.7|345.84|352.04|352.39|345.15|343.9|337.43|343.25|338.83|343.37|338.17|336.23|338.39|331.78|328.21|324.53|335.31|327.85|335.26|339.43|341.85|339.14|338.6|330.15|332.88|339.64|329.88||335.01|343.84|360.7|356.9|358.19|366.12|356|351.02|347.66|343.64|337.1|337.32|332.4|331|330.23|326.8|326.19|327.63|328.54|322.88|328.02|330.14|328|314.39|312.59|308.53|309|309.3|306.33|308.86|306.92|309.9|313.37|307.6|311.96|304.06|299.35|305.72|298.95|290.18|295.68|294.59|300.15|299.91|305.57||302.42|301.17|295.7|292.93|289.34|298.01|294.01|306.88|304.44|296.5|304.85|303.76|304.48|297.17|297.79|291.25|313.15|311.49|310.41|311.88|301.37|307.07|303.59|301.4|300.89|302.3|299.77|303.33||294.91|294.26|298.8|290.73|289.9|278.94|277.31|269.16|272.11|281.23|282.44|278.47|272.44|273.98|269.26|268.74|274.97|283.69|264.6|265.12|258.76|255.86|256.91|245.35|251.73|259.97|246.76|257.14|270.72|263.34||269.4|270.95|259.08|265.94|237.03|238.88|228.61
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|20.79|21.08|21.74|21.61|20.975|21|20.8|19.67|20.49|20.76|20.06|20.34|20.78|20.78|20.2|19.63|19.71|19.51|19.46|19.02|19.06|19.1|18.65||18.71|18.09|18.47|18.86|18.46|18.51|18.56|18.57|18.41|18.28|18.12|18.06|18.1|17.68|18.02|18.37|18.23|18.33|18.82||18.76|18.82|18.92|19.15|18.42|18.29|18.26|18.1|17.69|17.25||17.45|17.51|17.27|17.62||17.53|17.61|17.53|17.76|18.12|17.95|17.84|17.18|16.34|15.95|15.78|16.18|16.13|15.43|15.47|15.57|15.57|15.7|15.49|15.94||15.71|15.51|15.47|15.04|14.98|14.54|14.5|14.36|13.77|13.55|13.88|13.97|13.54|14.235|14.34|13.585|13.97|13.93|13.77|14|14.05|14.27|13.75|14.155|12.92|12.45|12.55|12.525|12.6|12.39|12.435|12.55|12.61|12.49|12.6|12.35|12.25|12.24|12.075|11.92|11.7|11.5|11.4|11.33|11.33|11.29|11.295|11.6|11.66|11.86|11.44|11.05|10.97|11.01|11.08|10.97|10.85||10.805|10.97|11.39|11.15|10.745|11.19|11.1|11.09|11.26|11.215|11.14|11.225|11.26|11.32|11.47|11.55|11.69|11.64|11.48|11.66|11.36|11.425|11.62|11.37|11.355|11.11|11.23|11.3|11.32|10.86|11.34|11.63|11.36|11.24|10.64|10.56|10.73|10.86|10.46|10.32|10.48|10.13|10.16|10.16|10.29||10.12|9.83|9.67|9.6|9.37|9.43|9.56|10.03|10.04|9.85|9.93|10.1|10.17|9.86|9.62|9.25|9.93|10.49|10.86|10.5|10.13|10.2|9.64|9.63|9.21|9.46|9.92|9.41||8.48|8.375|8.18|8.02|8.15|8.01|8.1|8|8.38|8.57|8.82|8.53|8.49|8.605|8.58|8.295|8.72|8.94|9.295|8.87|8.36|8.405|8.33|8.42|8.96|9.18|8.84|8.86|9.35|9.295||9.3|8.5|8.25|8.24|7.73|8.28|8.37
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|86.32|86.65|87.23|87.34|86.81|85.82|85.9|85.02|84.15|84.43|82.9|83.19|84.9|84.55|84.28|84.41|84.8|84.37|83.96|84.12|86.49|85.95|86.93||89.65|89.88|90.8|90.77|90.83|90.29|88.88|88.72|89.48|89.18|89.54|91.02|94.07|96.09|94.55|91.87|91.46|91.75|93.01||93.43|91.62|93.26|92.45|93.63|95.21|94.79|93.93|94.23|93.99||95.6|94.56|94.82|93.42||93.47|92.98|92.96|93.69|93.37|94.6|92.71|91.77|93.28|93.42|93.05|93.12|93.44|92.64|93.95|92.65|91.42|93.64|93.49|93.24||92.795|93.27|91.5|91.835|91.62|91.095|91.33|92.09|92.31|92.49|93.445|90.97|89.16|94.33|94.27|94.49|93.84|92.585|90.255|91.95|92.835|96.105|97.03|98.23|97.315|97.67|97.97|98.765|99.695|99.575|99.005|100.115|100.45|98.055|97.165|97.09|95.82|97.54|96.42|96.6|97.05|94.945|97.59|95.785|94.425|92.745|96.195|95.2|94.98|96.365|99.34|100.175|100.05|99.32|99.095|101.345|98.76||100.925|102.005|104.89|102.965|103.1|102.295|102.725|102.75|101.39|101.42|101.575|101.445|101.26|101.245|101.15|100.775|101.02|100.83|98.885|100.91|100.775|99.525|98.625|99.13|98.145|97.45|96.92|97.17|96.495|98.01|96.76|97.945|96.91|96.79|95.78|95.445|94.86|94.6|94.71|91.455|92.955|91.925|91.82|91.57|90.785||90.805|89.75|89.705|89.69|88.125|89.27|86.135|86.205|86.35|86.1|86.94|87.07|86.485|85.2|83.27|83.92|86.205|85.55|86.385|85.415|85.385|87.15|87.71|88.285|87.58|86.25|86|85.52||85.94|85.28|86.8|86.26|88.17|88.99|87.76|84.26|84.31|82.42|82.02|80.43|80.11|80.11|78.69|77.21|78.42|78.23|78.35|78.44|77.13|75.81|76.69|75.59|78.06|78.44|77.71|76.28|76.59|74.34||77.15|74.55|75.15|76|73.44|72.61|69.31
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|187.99|187.01|186.54|188.87|187.55|183.13|183.51|178.72|176.09|175.11|172.31|172.21|173.72|173.75|169.52|174.11|181.29|180.58|177.99|177.62|177.72|181.29|180.8||182.24|181.77|184.04|184.98|183.8|183.06|186.07|181.51|180.55|179.73|174.47|180.13|178.19|184.42|183.15|185.01|182.79|184.16|182.47||184.42|182.82|183.4|183.27|183.4|183.55|183.02|178.93|175.6|174.43||173.92|173.42|174.18|174.32||170.78|170.07|170.01|171.42|173.55|172.91|172.35|173.08|172.33|174.66|177.68|178.68|180.42|178.26|180.76|179.16|180.85|179|179.91|180||179.5|179.75|173.48|169.87|171.94|176.53|173.64|183.66|182.99|177.94|177.81|183.44|178.51|170.92|170.95|166.04|160.01|152.03|147.49|143.79|144.1|149.21|152.27|156.41|154.23|152.62|153.04|152.42|156.67|156.55|154.01|151.64|150.68|151.29|153.99|148.13|146.23|149.18|146.98|146.96|148.93|146.56|150.09|148.51|146.56|147.09|149.61|148.23|152.13|151.5|152.75|150.87|150.9|150.37|150.73|152.31|149.93||152.43|154.32|156.25|150.22|153.44|153.87|154.26|152.08|152|149.66|150.97|151.89|153.34|155.54|155.79|158.67|152.19|153|151.31|152.39|152|151.75|153.67|157.02|159.9|150.16|153.61|155.7|153.89|157.15|155.34|156.66|156.25|155.98|153.5|154.81|153.37|153.5|147.84|144.98|143.02|140.89|144.57|145.8|151.51||152.73|150.91|153.42|151.77|148.21|151.29|150.56|153.67|154.89|156.7|153.42|154.45|156.32|151.72|148.25|146.56|154.39|161.19|164.68|161.62|159.52|161.72|163.19|158.94|158.67|156.86|155.34|149.19||149.42|145.82|146.36|144.63|142.68|136.45|129.42|129.63|134.77|140.26|135.97|134.58|131.86|133.55|135.68|134.7|141.25|140.26|140.36|143.28|139.94|136.57|135.22|132.44|140.49|141.61|138.11|137.98|137.66|131.02||133.32|131.56|132.08|135.2|125.49|129.2|133.06
00353|7857|/equities/medtronic|SnP500/R1000VALUE|118.83|118.56|118.94|119.15|118.81|118.1|118.66|117.05|116.67|118.26|115.27|117.95|117.87|117.86|116.97|117.88|118.74|118|115.75|113.33|115.39|118.16|119.68||119.74|118.72|117.44|117.88|118.07|118.4|117|112.63|113.95|111.18|111.33|114.77|111.5|116.75|116.9|116.58|117.91|119.29|118.31||116.81|117.77|118.72|117.29|118.5|119.71|118.7|118.86|116.95|116.02||117.14|115.64|115.57|115.13||114.03|113.94|114.63|114.45|116.71|115.34|114.97|114.89|111.97|112.38|112.68|112.95|111.18|112.61|113.85|112.47|113.6|112.14|113.7|114.59||113.31|114.06|110.97|110.16|111|109.47|110.14|111.62|112.5|109.6|110.24|114.56|113.22|103.56|104.01|102.46|103.13|102.43|100.57|101.37|102.59|105.21|107.93|111.42|111.84|109.23|109.15|108.48|110.13|107.52|107.56|106.94|109.06|108.68|107.8|105.66|103.38|103.71|101.96|102.3|103.92|102.69|103.63|103.16|101.27|102.98|104.35|104.8|107.6|107.81|107.49|107.57|106.97|104.77|104.78|106.66|104.58||105.74|106.15|108.78|107.52|107.47|107.86|106.86|104.08|102.59|100.13|98.73|100.28|100.82|101.56|101.86|100.71|101.29|102.09|100.72|100.38|100.05|96.73|97.02|96.29|97.33|96.48|96.47|98.72|96.35|96.43|96.35|96.57|97.49|96.81|95.73|98.58|95.75|97.16|94.65|92.77|90.81|90.13|91.61|91.67|93.21||93.16|92.32|91.7|90.26|88.77|88.86|88.93|93.39|93.33|93.91|94.43|95.48|95.55|93.62|93.21|90.87|97.55|99.11|101.33|102.04|96.99|97.1|97.25|97.11|98.58|98.14|96|97.15||94.72|95.41|98.08|97.03|98.9|93.89|93.82|93.28|95.2|98.74|99.03|98.94|96.76|97.9|95.26|95.14|97.63|99.14|98.04|100.76|99.3|95.83|96.08|97.61|101.54|103.33|95.7|97.32|101.2|99.52||101.03|99.28|94.46|94.09|86.27|86.15|84.11
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|61.76|60.15|59.31|60.54|61.09|60.01|60.48|59.65|60.37|59.71|58.63|59.44|58.96|59.44|57.6|58.26|59.56|57.43|57.44|56.07|54.99|55.41|56.01||55.67|55.31|54.96|54.42|54.18|52.58|51.9|49.37|48.93|48.47|48.15|49.57|48.41|50.11|50.61|50.86|51.07|51.65|52.12||51.14|51.57|50.33|50.2|49.4|49.41|49.58|49.43|46.65|46.08||46.95|46.4|46.01|46.25||46.31|46.13|45.21|45.46|45.65|46.49|46.32|46.24|45.84|47.19|47.55|47.64|47.52|47.58|48.47|47.71|47.71|46.91|46.17|47.45||47.76|48.67|47.17|45.87|45.51|45.71|46.01|46.03|44.74|43.78|45.51|46.03|44.94|40.48|41.13|39|39.97|38.7|37.85|37.31|36.6|37.77|39.38|40.94|40.61|39.13|39.34|39.07|39.28|39.13|38.97|39|40.34|39.48|39.85|39.34|38.37|38.52|37.63|37.26|37.17|36.77|37.25|36.26|35.75|36.09|36.95|37.43|39.67|39.32|37.63|37.51|38.84|38.23|37.69|38.28|37.88||39.15|38.2|38.82|38.5|38.46|39.42|39.07|38.32|38.66|38.62|37.28|37.62|38.2|38.31|38.88|39.61|39.44|40.04|40.57|39.78|38.72|36.98|38.28|36.9|37.3|37.85|37.55|38.68|37.59|37.8|38.22|38.56|38.42|38.32|37.78|38.47|38.73|38.64|37.89|37.41|36.94|35.39|36.77|36.02|37.09||35.65|35.51|36.52|35.57|35.07|36.34|35.53|37.04|36.93|37.32|38.11|37.82|38.69|38.07|37.45|35.93|39.5|41.55|43|40.74|39.34|37.88|36.39|36.37|36.01|36.46|36.93|36.1||33.34|33.49|33.16|32.39|33.42|31.72|31.83|30.77|32.37|33.97|35.22|34.44|32.97|34.27|34.18|34.68|36.08|37.48|35.18|34.42|33.3|31.9|31.76|31.46|32.55|33.06|30.95|32.47|34.43|34.32||35.46|33.47|31.58|30.63|27.72|28.05|27.9
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1100.29|1092.04|1083.7|1098.23|1067.38|1080.62|1055|1050|1038.47|1060.59|1059.42|1093.03|1122.5699|1134.67|1116.05|1109.91|1127.6|1110.46|1127.89|1165.45|1150.51|1166.46|1190.83||1220.66|1202.0699|1207.01|1206.5|1209.27|1195.2|1216.9399|1188.38|1217.59|1180.8199|1168.1|1170.8|1153.5|1210.91|1233.47|1234.72|1244.78|1268.8|1231.16||1218.4399|1204.21|1216.63|1220.48|1245.02|1236.99|1222.54|1197.09|1176.35|1160.87||1139.6801|1133.88|1137.96|1134.76||1140.1899|1126.1|1125.53|1135.33|1134.83|1130.33|1111.26|1149.16|1139.26|1144.87|1151.8199|1150.6801|1161.33|1125.15|1131.75|1132|1139.75|1160.09|1150.04|1126.6801||1125.16|1126.96|1138.6801|1147.6|1147.34|1144.8101|1193.36|1187.9301|1181.38|1157.87|1134.4|1125.46|1179.58|1181.11|1103.74|1080.23|1065.5|1043.25|997.91|1003.79|1009.26|1052.58|1045.29|1053.2|1063.23|1031.9399|1030.61|1018.7|1029.77|1018.53|1022.39|1028.66|1025.75|1025.46|1012.08|1011.27|993.85|990.43|966.92|970.92|965.75|968.59|968.47|975.07|960.26|957.14|986.07|974.5|976.47|983.62|988.83|980.9|978.99|973.71|963.46|975.82|947.62||949.26|962.99|1005.15|975.89|970.78|966.61|968.68|972.1|967.82|947.94|959.98|959.34|970.71|963.2|959.78|961.04|973.14|973.27|947.25|945.95|944.17|938.25|945.24|928.59|926.43|935|895.17|898.08|882.03|895.5|862.72|885.37|883.35|870.51|866.47|867.89|860.68|869.04|849.34|823.99|819.2|830.53|818.19|819.06|823.45||814.7|804.79|805.55|785.24|772.3|785.38|784.04|798|785.16|795.24|782.74|782.37|784.05|773.79|764.42|761.57|812.61|815.48|848.66|859.54|840.66|838|823.6|803.43|795|792.4|788.31|766||748.31|723|735.56|714.06|718.7|698.7|689.53|690.88|690.07|716.93|719.57|732.74|715.58|709.73|690.89|689.16|719.94|738.62|699.98|735.26|713.38|703.3|704.2|683.43|707.63|720.91|695.87|692.96|711.77|690.78||727.42|740.99|709.49|702.6|630.58|655.57|656.24
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|39.51|41.23|39.91|40.96|38.98|39.19|37.62|37.48|37.85|37.14|37.29|38.83|38.54|38.3|37.79|36.7|38.63|39.59|37.52|36.42|35.04|34.96|34.99||35.93|35.3|36.47|35.82|35.6|34.25|32.48|30.89|30.64|29.27|28.56|29.56|28.36|29.59|29.98|31.39|31.53|31.06|30.53||29.8|30.28|30.04|30.29|30.79|31.36|30.6|31.18|30.36|29.7||31.51|31.19|30.77|31.29||30.74|30.98|30.35|30.49|31.67|31.12|30.98|30.76|29.51|30.18|30.93|29.94|29.89|29.83|30.72|29.91|29.35|28.81|28.25|28.62||28.39|28.45|26.15|26.21|27.24|26.91|26.42|26.51|25.9|23.69|23.98|24.78|25.3|22.02|21.84|21.44|21.75|20.97|20.57|21.29|20.1|21.04|22.13|23.36|22.62|21.41|21.41|20.8|21.24|21.16|21.09|20.97|21.4|21.36|21.93|21.5|21.05|21.55|21.66|21.82|21.75|21.72|22.63|22.1|21.19|21.38|21.62|21.09|22.02|22.52|23.01|23.74|23.06|22.73|22.84|23.11|23.17||23.52|23.07|23.72|22.77|22.5|23.86|22.81|21.99|22.09|22.27|21.16|20.83|20.9|20.95|21.38|21.81|21.34|21.13|21.5|21.65|19.03|18.46|16.72|16.72|16.32|16.09|16.64|16.25|15.41|14.96|15.79|15.89|16.33|16.69|16.33|16.81|17.6|18.2|16.16|16.38|16.2|16|16.3|16.14|16.71||16.86|16.77|16.8|16.82|15.72|16.7|16.93|18.46|17.77|18.21|18.58|18.97|19.35|19.45|19.17|17.84|20.51|22.06|23.76|21.72|21.72|20.26|18.2|17.8|17.18|17.23|18.11|17.65||15.9|15.99|16.5|15.16|15.31|13.85|13.52|12.68|13.84|14.65|15.59|14.93|13.91|14.27|14.78|15.01|16.83|17.46|15.81|15.23|13.94|13.78|13.29|13.19|13.53|14.08|13.82|14.42|15.04|13.91||14.55|15|13.63|12.91|10.58|11.51|11.77
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|146.41|145.47|144.38|144.98|141.78|136.55|134.83|134.73|134.23|133.91|132.7|134.6|135.3|135.54|134.73|137.91|140.51|142.3|138.69|137.57|137.25|137.72|138.44||138.14|137.97|136.3|135.55|135.49|134.72|134.84|134.71|135.58|134.98|132.75|132.79|131.73|134.89|133.86|134.18|133.45|133.16|130.61||132.01|129|126.42|124.69|124.21|125.27|124.55|124.7|122.67|122.71||126.69|125|124.25|124.97||124.6|122.66|125.28|124.6|124.04|125.59|123.41|123.54|121.44|121.66|120.18|122.9|123.93|125.32|125.13|123.65|123.73|124.59|126.16|124||125.03|125.88|123.77|126.18|126.14|126.07|130.91|132.3|132.35|128.75|131.22|130.16|125.61|122.67|124.03|122.72|123.32|119.84|116.63|113.53|112.43|114.86|117.13|118.71|118.65|117.9|118.21|117.68|119.44|122.47|122.76|124.2|124.66|123.66|124.88|122.95|123.54|124.5|123.71|120.29|115.95|115.34|117.14|115.38|112.39|113.42|115.18|113.17|114.93|117.14|118.19|118.57|119.65|115.91|116.44|116.44|115.68||118.35|117.83|118.67|116.55|117.12|117.16|116.38|113.65|116.19|115.69|114.84|114.83|113.28|116.07|116.04|114.86|115.69|117.09|116.71|117.05|116.49|116.5|116.26|116.92|116.88|119.19|117.52|113.92|112.99|110.32|111.27|111.65|112.17|109.36|110.02|112.92|112.02|112.43|112.94|112.34|113.6|112.56|113.82|114.57|116.03||117.53|117.67|114.67|111.52|110.27|111.35|110.52|113.54|114.19|114.68|117.09|118.64|121.09|118.01|119.08|115.46|121.84|124.66|126.53|124.44|118.77|122.39|117.76|117.57|116.36|117.66|116.88|116.8||114.28|113.82|111.49|111.12|114.36|106.87|105.52|108.09|108.74|113.01|115.57|113.75|110.01|112.41|110.3|109.63|111.92|112.68|112.15|110.68|106.43|104.98|108.31|107.54|108.49|113.5|108.31|109.98|114.02|111.37||116.65|110.93|103.79|105.28|94.31|94.25|98.74
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|183.35|185.94|182.86|188.32|189.04|185.78|184.99|183.64|187.27|186.11|175.69|182.63|181.48|179.76|174.99|172.6|182.98|177.93|173.7|171.9|166.33|168.45|171.11||169.28|159.71|159.91|156.08|153.1|152.52|149.06|148.4|145.32|145.85|143.6|148.29|144.34|148.75|148.82|149.77|150.93|151.21|148.9||148.97|151.97|149.67|150.87|147.58|143.68|144.31|142.97|138.59|136.11||140.95|142.51|139.47|140.49||138.72|137.15|135.67|136.6|138.43|135.25|132.61|134.14|131.53|134.75|132.98|134.41|132.77|134.6|132.85|132.28|124.76|126.73|125.83|130.55||133.13|134.86|130.5|127.15|126.98|128.25|131.15|129.12|123.14|117.83|118.94|122.8|122.23|120.58|122.17|118.09|116.99|114.69|103.19|93.05|92.21|97.32|99.32|104.68|101.93|99.71|102.89|101.58|105.38|103|103.61|102.24|105.15|104.24|109.01|106.38|104.91|106.98|102.19|98.4|97.59|96.27|98.42|94.24|94.81|94.7|96.31|95.88|101.16|103.38|100.29|98.79|100.46|96.94|93.75|94.09|92.54||92.43|91.29|93.92|91.93|92.33|96.33|96.96|93.26|93.32|93.51|90.32|89.85|90.17|90.6|91.65|90.26|89.01|91.44|91.29|90.66|85.65|86.36|85.18|81.25|79.45|79.85|83.29|86.01|85.14|87.33|85.01|83.66|83.87|79.42|78.78|78.48|77.93|76.54|74.21|76.6|70.47|73.12|91.39|95.98|103.26||99.21|97.51|101.76|99.8|95.71|98.36|99.29|103.88|92.22|93.07|94.89|95.35|98.25|97.72|97.74|95.97|106.05|112.72|115.69|108.65|108|104.46|97|93.09|93.2|93.16|99.43|93.47||83.31|84.14|83.03|82.44|85.97|76.58|75.96|73.94|77.82|80.9|84.86|80.37|78.98|82.43|84.99|83.38|87.72|93.02|87.51|83.74|78.96|77.32|75.06|73.05|76.24|79.6|74.74|79.3|82.74|83.41||88.01|85.09|81.18|73.35|62.01|64.86|66.92
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|49.15|48.66|48.41|47.64|46.63|45.98|46.85|46.38|47.67|46.16|45.39|44.95|44.97|44.85|44.45|45.83|47.01|46.98|45.12|44.4|44.54|45.38|44.5||44.01|44.5|48.98|48.66|48.72|48.98|49.06|49.37|48.89|49.51|50.16|51.98|54.99|53.33|51.65|50.52|50.65|51.14|52.03||52.54|53.5|52.29|51.85|49.68|49.5|49.15|49.25|47|45.65||45.19|45.24|45.54|45.48||45.47|45.39|44.42|44.58|45.51|45.97|46.27|46.03|45.92|47.3|48.21|48.08|47.93|47.66|47.54|46.67|45.29|46.25|46|46.8||46.5|47.04|44.13|43.56|44.04|43.56|45.13|44.92|44.14|42.2|42.37|42.8|41.16|38.32|38.25|37.29|38.68|37.55|35.26|33.38|32.91|33.81|34.88|35.68|35.3|34.59|34.7|34.72|35.4|35.57|35.4|35.34|35.65|36.11|36.8|35.68|34.92|34.95|34.04|32.78|33.56|33.53|33.58|32.65|33.05|33.08|33.73|33.59|34.31|35.06|34.56|34.29|35.01|35.09|35.6|37.52|37.76||38.32|38|37.92|37.01|37.64|37.89|37.57|37.5|37.62|38.02|36.8|37.16|37.85|37.76|37.74|37.68|37.81|38.43|38.21|37.9|37.27|36.57|36.53|36.75|36.81|37.52|37.44|36.73|36.32|36.15|36.49|36.55|35.8|35.85|35|36.08|36.07|35.77|35.08|34.32|34.66|33.25|34.74|34.66|35.66||35.34|35.06|34.36|35.42|34.43|35.58|36.5|37.97|37.95|38.03|39.08|38.77|39.8|38.26|38.05|36.55|39.5|41.75|43.37|42.4|42.31|40.54|39.32|37.97|37.96|38.35|39.74|36.73||36.83|36.79|37.89|37.83|38.55|36.35|36.29|36.22|37.69|38.54|38.89|37.6|37.68|37.44|38.19|38.92|41.01|46.17|45.44|44.59|43.03|41.87|42.1|42.1|43.49|44.38|43.17|44.6|46.57|45.02||47.4|45.62|43.53|42.9|41.01|40|37.85
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|287.61|293.11|296.18|297.36|291.64|291.53|291.13|290.04|289.48|287.44|278.01|278|281.13|282.47|274.89|277.29|278.55|276.04|277.03|280.42|278.78|280.55|280.35||278.67|278.66|276.87|282.32|278.39|276.97|276.85|273.88|278.25|270.75|266.26|270.07|263.04|268.67|266.55|266.7|270.77|275.53|269.29||266.65|272.16|274.25|274.06|276.35|280.21|281.38|281.35|284.38|292||290.24|285.51|280.73|277.97||278.88|275.7|281.27|278.86|283.37|280.06|280.55|277.39|274.62|274.64|273.98|275.32|278.81|283.1|285.66|279.88|277.97|279.2|282.34|277.22||276.57|271.58|270.84|272.94|274.12|272.62|274.69|275.54|275.41|276.34|280.25|270.33|275.45|290.63|291.06|285.61|269.18|265.93|262.9|263|261.86|266.19|269|271.88|272.72|277.16|285.39|284.53|289.06|290.48|290.11|293.41|293.33|294.73|292.14|288.25|287.94|295.18|293.96|293.5|289.85|285.73|285.16|280.49|275.51|273.66|279.13|280.04|280.82|282.71|286.82|286.95|288.68|284.94|283.78|288.41|278.7||282.47|291.25|304.49|296.07|294.64|294.39|292.16|291.95|285.38|284.22|284.47|283.46|281.69|285.49|283.62|281.05|281.97|278.84|274.53|271.15|275.52|279.32|277.62|276|280.63|281.3|283.77|291.36|282.66|289.5|289.68|288.12|293.5|290.88|293.93|292.51|289.38|293.52|291.24|285.76|292.92|294.29|294.24|285.37|283.65||278.01|278.39|274.73|269.11|268.98|276.17|265.53|277.03|276.57|275.23|274.89|275.02|274.55|270.21|266.98|258.28|276.8|274.98|281.81|279.69|276.03|282.58|276.44|277.04|267.41|264.79|258.79|259.7||256.82|253.77|256.27|253.92|259.81|251.31|253.87|247.72|250.49|253.06|251.75|247.69|241.49|250.47|245.39|241.84|243.9|254.98|252.03|254.56|245.2|240|239.83|228.26|239.47|239.36|234.71|229.83|237.76|231.09||241.68|226.52|228.71|229.16|208.79|206.72|197.55
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|83.94|83.86|82.54|83.86|84.34|83.25|83.09|80.85|81.1|80.87|81.11|82.06|80.79|79.16|76.87|78.43|79.88|77.5|77.4|76|74.83|75.45|76.05||74.61|73.72|74.33|74.24|74.23|73.22|72.29|70.6|70.95|67.67|67.05|69.32|68.42|71.21|72.38|74.13|74.7|74.84|74.99||75.24|76.47|75.56|75.8|76.06|75.25|74.94|73.68|69.49|68.33||68.53|67.84|67.71|68.05||68.09|68.21|66.64|67.83|64.18|64.67|64.23|63.95|61.88|63.32|64.44|64.37|63.91|64.26|65|64.06|64.02|63.28|61.83|63.84||63.48|63.6|60.27|57.81|58.63|58.81|58.81|58.11|56.61|55.55|56.34|55.75|56.02|51.7|52.2|51.43|51.18|49.38|48.15|48.12|47.57|48.59|50.32|51.87|51.77|50.38|51.47|50.95|51.85|51.33|50.65|50.44|50.74|48.83|49|48.71|47.74|48.6|47.97|47.26|48.35|47.24|48.38|47.04|46.61|46.42|47.63|48.36|50.08|50.25|51.15|50.39|51.15|50.35|50.29|51.06|50.17||52.71|52.75|53.25|52.58|52.26|52.89|52.61|51.71|52.05|52.37|51.1|50.8|51.37|50.92|51.28|52.3|52.18|52.38|51.78|50.58|50.35|49.45|49.77|49.26|49.46|48.88|48.95|50.59|50.26|51.32|50.18|50.56|51|52.38|51.86|52.41|52.64|51.35|50.5|50.22|49.8|47.51|48.91|47.49|48.82||47.79|47.61|48.3|47.24|47.05|48.79|46.95|47.89|47.38|46.93|47.58|47.76|48.56|47.4|46.28|44.57|48.69|50.4|50.15|49.53|48.69|46.91|45.58|44.7|44.2|44.4|46.86|43.69||40.13|40.3|41.06|39.33|40.28|37.29|37.81|36.99|38.42|39.83|40.08|38.81|37.3|37.98|38.09|38.4|39.43|40.79|40.13|39.31|37.97|37.47|37.81|36.95|38.36|39.09|38.36|38.4|39.86|39.58||41.08|39.37|36.94|37.01|33.85|33.9|31.62
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|33.48|33.88|33.03|34.24|33.2|33.45|33.06|30.78|30.7|30.07|29.57|31.56|31.23|30.71|29.4|30.78|32.12|29.53|29.7|29.08|27.65|30.43|30.65||29.27|27.85|27.89|27.98|29.09|27.65|27.45|27.61|27.27|26.86|25.96|27.21|26.69|27.38|28.67|28.33|28.41|28.5|28.71||28.64|28.9|28.1|28.46|26.77|26.81|26.91|26.05|24.55|23.67||23.01|22.16|21.68|21.61||21.96|22.09|21.87|23.14|23.39|23.1|22.62|23.11|22.68|22.23|22.25|22.41|22.38|22.05|22.78|21.23|21.24|21.76|21.96|22.68||22.57|23.18|20.54|19.61|19.58|19.19|18.96|18.78|18.02|17.36|17.65|17.62|17|16.89|17.17|16.75|17.19|19.56|18.5|18.3|18.07|18.35|18.15|18.7|18.71|18.91|18.84|19.07|19.14|19.49|19.31|19.28|19.34|19.71|19.72|19.74|18.83|19.28|18.31|17.79|18.27|17.98|18.47|18.59|18.82|18.26|18.05|17.81|19.26|19.26|18.1|18.03|18.13|18.31|17.72|17.97|17.49||18.53|18.48|18.89|18.7|18.23|18.91|18.42|18.47|18.34|18.5|17.49|17.81|17.93|18.28|17.85|17.83|17.46|17.41|17.64|18.4|17.19|16.14|16.31|15.53|13.68|13.47|13.5|13.98|13.5|14|13.67|13.54|13.41|13.27|12.85|13.41|13.2|13.41|13.1|12.95|12.3|11.68|12.11|12.87|13.14||12.85|12.37|12.51|12.65|12.08|12.31|11.97|12.92|13.05|12.9|13.09|13.31|13.64|13.37|13.28|12.51|14.09|14.75|14.98|14.1|13.86|13.72|12.64|12.52|12.09|12.2|12.94|12.15||11.56|11.55|11.72|11.03|10.96|10.08|10.4|10.2|10.82|11.22|11.91|11.1|10.8|11.78|10.98|11.15|11.51|12|11.53|11.58|11.33|11.23|11.04|10.89|11.14|11.45|10.83|11.37|12.18|12.2||12.97|11.8|11.67|11.33|9.94|9.82|10.11
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|181.41|181.34|182.48|181.85|179.11|178.53|177.76|177.03|179.21|178.87|174.91|178.33|179.84|182.45|175.48|180.52|181.08|178.55|180.55|182.75|182.96|181.79|183.35||181.07|181.79|183.32|183.12|182.54|182.09|182.21|179.42|178.78|174.6|167.55|169.83|171.54|172.54|173.72|173.71|172.29|172.92|171.77||173.55|173.47|174.09|174.24|173.69|174.55|171.08|170.68|166.61|167.5||170.06|166.98|166.94|169.41||168.47|168.61|167.45|165.22|170.26|169.65|166.92|168.03|165.92|168.4|171.86|172.9|172.48|170.46|170.4|171.12|171.06|170.5|171.53|173.46||172.13|171.87|169.38|167.3|169.16|167.45|169.57|173.9|170.5|167.53|169.73|166.8|170.26|164.48|160.85|160.33|166|163.47|158.06|162.89|164.49|172.36|172.3|174.78|169.06|170.49|168.9|170.16|170.91|171.59|166.92|166.24|168.33|166.78|162.77|160.31|156.96|157.51|156.91|156.79|156.81|157.65|156.63|154|151.69|152.2|157.27|152.57|157.31|158.18|157.09|156.8|156|153.86|150.34|153.57|152.49||153.04|153.52|157.09|153.77|154.75|153.58|151.81|153.33|154.78|153.97|151.92|151.61|150.46|149.8|147.36|145.37|145.96|145.01|142.87|142.22|144.26|144.03|138.33|137.57|137.54|139.8|139.19|140.04|136.8|141.96|141.73|144.22|141.2|138|135.65|137.68|134.71|134.56|132.97|131.06|128.42|130.93|132.13|131.08|136.01||135.09|135.97|140.13|138.14|138.78|140.49|139.3|141.03|141.13|138.88|141.37|140.06|141.92|137.56|140.6|136.08|148.23|151.77|158.32|155.9|149.23|147.87|139.66|138.94|135.33|135.87|134.02|137.39||134.19|137.19|138.59|137.03|135.52|129.07|127.32|128.37|131.23|130.14|131.27|136.21|135.3|140.82|141.16|138.83|143.81|148.92|145.43|154.44|152.8|153.61|151.59|144.68|155.38|157.77|152.75|148.62|152.79|146.24||152.89|147.77|142.44|140.9|126.62|130.4|126.09
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|48.3133|48.0066|48.49|48.6633|48.14|48.0333|48.1833|48.8833|48.33|48.2333|46|45.57|46.88|47.29|46.0966|46.7733|47.33|46.78|47.2066|48.1433|48.2933|48.23|47.9966||47.33|47.4566|47.49|47.71|47.4833|47.53|47.8566|47.3866|47.5366|46.2033|45.09|46.3433|47.0666|47.0433|47.4333|46.8066|47.1333|47.89|47.42||46.68|47.3766|47.4966|47.3066|46.9666|46.27|45.6|45.1333|43.99|44.0033||44.2466|43.38|43.0466|42.95||42.8733|42.65|43.3|42.6833|42.8666|42.8333|42.3666|42.43|41.3466|41.89|41.6633|42.0333|42.8833|42.8533|41.7666|41.6333|43.12|43.3033|42.6633|42.3733||42.4433|42.4233|42.0033|42.11|41.5866|40.91|41.4433|41.8433|41.94|42.2833|43.2633|42.3766|43.2266|44.4|44.4033|43.1|41.6366|41.06|40.33|40.67|40.5766|41.7|42.46|43.04|43.3633|44.1233|42.9966|42.4933|42.9566|42.8033|42.55|42.1266|42.1266|41.6866|41.5333|40.9933|41.19|41.6233|41.18|41.3066|40.9033|40.46|41.79|41.3433|40.4333|39.91|41.1066|40.6833|40.8166|41.48|42.4333|42.72|42.33|41.9|41.6366|43.0633|42.1466||43.43|44.42|45.76|44.94|44.8066|43.9466|43.95|44.18|43.3666|43.86|43.3066|43.4866|43.29|43.35|43.4366|43.08|43.43|43.47|43.49|43.84|44.29|43.57|43.45|43.23|43.45|43.77|43.3|43.67|42.72|43.51|43.52|43.8|44.7|43.67|43.77|42.81|42.34|42.28|41.6|41|40.96|40.27|40.57|40.16|40.36||40.02|40.25|39.82|39.18|38.61|39.56|38.43|39.53|39.9|39.61|39.76|39.38|39.51|39.12|38.38|37.75|40|40.03|40.43|39.97|39.31|39.78|39.75|39.63|39.49|38.79|38.4|38.76||38.45|38|38.24|37.54|38.31|37.36|36.49|36.3|36.17|36.41|35.86|35.78|35.21|36.28|35.38|35.54|36.56|37.2|37.07|37.21|35.21|34.62|34.88|35.09|36.59|37.08|36.1|35.33|35.85|34.43||35.97|34.71|33.65|33.86|31.74|31.32|30.76
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|12.94|13.16|13.075|13.27|13.25|13.16|13.16|12.55|12.89|12.88|12.62|12.685|12.89|13.03|12.38|12.24|12.49|12.17|12.24|12.22|12.09|12.49|12.47||12.23|12.29|12.38|12.59|12.8|12.43|12.3|11.97|11.77|11.32|11.255|11.55|11.16|11.87|11.32|11.28|11.2|11.51|11.265||11.64|12.11|10.91|11.18|10.97|10.92|10.96|10.87|10.22|9.97||9.82|9.79|9.77|9.69||9.77|9.72|9.3|9.24|9.34|9.42|9.32|9.49|9.24|9.49|9.62|9.56|9.42|9.55|9.57|9.65|9.7|9.705|9.37|9.75||9.88|10|9.805|9.56|10.42|10.445|10.73|10.63|10.38|9.94|10.02|10.17|10.02|9.25|9.39|9.385|8.87|8.54|8.01|8.17|8.075|8.57|9.11|9.395|9.15|9.18|9.9|9.74|9.79|9.99|9.6|9.6|9.77|9.49|9.44|9.01|8.88|9.06|8.67|8.51|8.45|8.28|8.25|7.91|7.7|7.53|7.86|7.94|8.26|8.47|8.58|8.43|8.42|8.41|8.62|8.84|8.955||9.21|8.99|9.17|9.13|9.09|9.31|9.21|8.74|8.83|8.84|8.57|8.65|8.76|8.68|8.85|8.94|8.72|8.85|9.04|8.93|8.74|8.46|8.625|8.205|8.11|7.96|7.97|8.185|8.18|8.335|8.02|8.14|7.98|7.59|7.06|7.17|7.49|7.41|7.03|6.84|6.93|6.47|6.89|6.79|7.27||6.9|6.91|7.03|7.24|6.98|7.41|7.275|7.6|7.68|7.78|8.05|7.92|8.09|8.015|7.75|7.44|8.01|8.7|9.2|8.815|8.22|8.19|7.86|7.67|7.44|7.69|7.75|7.31||6.97|7.18|7.1|6.87|7.3|6.68|6.81|6.425|7.04|7.35|7.77|7.54|6.99|7.19|7.22|7.025|7.62|8.23|7.48|7.38|7.03|6.72|6.6|6.57|7.06|7.54|7.21|7.34|7.83|8.05||8.285|7.65|7.305|6.98|6.04|6.35|7.01
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|70.31|71.16|69.1|68.8|67.56|67.98|66.66|64.61|62.59|61.33|61.08|63.8|63.72|65.23|62.6|61.21|71.57|69.33|71.07|71.35|68.07|68.24|68.85||69.86|69.16|68.75|69.87|69.73|67.38|66.92|66.66|65.08|66.08|66.44|67.4|68.89|65.7|65.65|64.76|64.97|64.51|64.28||64.66|65.84|65.2|66.16|65.22|64.97|65.24|65.23|65.17|64.86||66.24|65.33|65.05|65.9||65.8|66.17|66.18|64.54|64.82|64.12|64.07|62.65|61.67|61.82|61.12|60.78|60.55|60.37|59.99|58.49|59.23|54.16|53.31|53.26||53.52|55.36|53.56|51.89|51.98|51.54|51.4|51.58|49.83|47.48|49.27|50.01|49.65|47.01|46.71|45.17|46.29|44.94|43.89|44.11|42.29|44.05|44.93|46.89|46.7|46.8|47.25|48|47.15|47.05|46.67|46.88|46.65|45.87|46.26|44.59|43.36|43.35|42.76|42.89|43.84|43.99|43.6|41.96|41.49|41.19|41.88|41.39|42.61|43.18|45.11|45.38|45.38|44.09|44.37|46.57|45.2||46.4|46.54|48.15|46.68|47.39|45.74|43.91|42.21|41.77|42.3|41.25|41.42|41.49|41|41.31|41.56|41.74|43.28|43.57|44.27|42.8|42.21|43.1|43.23|42.77|44.3|42.85|42.43|42.95|44.09|43.2|44.69|44.99|45.56|45.15|44.81|44.34|44.38|43.71|43.4|42.94|42.3|43.76|42.86|45.05||43.55|43.51|44.37|44.02|43.99|41.83|40.97|42.39|42.3|44.08|42.79|43.17|44.35|43.04|42.46|41.14|46.22|46.72|49.01|48.06|45.26|45.69|44.14|42.67|44.54|44.15|46.3|45.14||44.68|45.47|45.98|44.68|44.65|42.38|41.84|41.46|43.03|44.01|44.9|43.01|42.6|41.2|40.65|41.48|43.77|44.88|42.27|42.7|43.06|41.04|39.68|38.94|40.95|42.15|41.21|40.43|43.14|41.63||42.73|40.98|39.73|39.6|37.34|39.53|40.01
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|26.29|25.88|25.68|26.1|25.4|24.95|25.29|24.88|25.2|24.64|23.96|24.37|24.05|24.12|23.17|23.57|24.39|24.06|24.14|24.32|23.64|24.08|23.79||24.19|26.05|26.23|26.53|26.56|26.13|26.23|25.93|25.4|24.385|24.02|24.48|24.62|25.89|25.5|24.8|24.66|24.66|24.21||24.14|24.4|24.37|24.23|23.07|23.07|22.64|22.66|21.86|21.71||21.23|21.08|20.98|21.24||21.22|21.23|21.08|20.68|20.6|20.09|20.07|20|20.32|20.51|20.805|20.75|21.02|21.595|22.03|21.77|21.22|21.44|21.26|21.07||21.36|21.46|20.51|20.37|20.39|20.2|20.17|20.36|19.73|18.97|19.67|19.26|19.11|18.875|19.56|18.87|19.5|18.91|17.66|16.82|16.66|17.19|17.44|18|17.87|17.55|17.68|17.59|18.02|18.13|18.27|17.69|17.94|18.01|18.1|17.7|17.31|17.6|17.38|17.01|17.16|17.12|17.22|16.74|16.715|16.89|17.22|17.09|17.72|17.91|17.99|17.685|17.83|17.45|17.21|16.43|16.36||16.32|15.92|16.22|15.73|15.98|16.22|16.19|15.99|16.15|16.43|16.1|16.38|16.75|16.72|16.96|16.99|17.05|17.11|17.27|17.5|17.15|16.82|16.76|16.47|16.39|16.4|17.72|17.6|17.26|17.36|17.14|17.09|16.72|16.55|16.07|16.36|16.55|16.4|16.075|15.72|15.805|15.01|15.805|15.85|16||15.97|15.78|15.88|15.59|15.05|15.19|15.09|15.58|15.645|15.87|15.45|15.81|15.73|14.91|15.3|14.88|15.93|16.66|17.42|16.4|15.465|14.99|13.85|13.46|13.15|13.58|14.39|13.55||12.78|12.86|12.58|12.64|12.66|11.7|11.62|11.72|12.17|12.03|12.41|12.04|11.69|11.93|12.385|12.28|13.88|14.33|14.23|13.49|12.91|12.595|12.055|12.52|12.78|12.86|12.61|12.73|13.8|13.34||14.15|13.47|13.1|12.82|11.99|12.07|12.39
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|62.26|62.97|61.82|61.42|58.99|58.45|58.18|57.25|56.39|56.74|55.42|55.33|56.8|54.65|54.38|56.12|57.08|56.84|57.49|56.67|57.36|56.99|57.8||58.94|58.38|59.7|60.01|60.42|59.3|57.66|58.91|59.63|59.88|59.6|59.73|58.89|61.48|61.64|61.75|62.31|63.52|61.85||61.86|63.33|62.07|62.49|61.95|62.79|65.14|65.24|63.43|63.15||59.89|60.39|59.73|59.82||60.48|59.78|59.41|60.72|60.5|61.64|60.24|59.04|57.56|58.87|59.18|59.98|61.51|61.44|59.44|59.51|59.96|60.21|58.82|58.48||57.78|56.87|58.68|61.65|61.41|61.56|64.53|65.67|65.71|65.02|65.63|64.89|66.01|68.14|67.85|65.08|66.67|64.73|62.84|60.34|58.65|61.65|60.32|60.47|60.54|61.48|61.19|61.71|62.67|63|64|62.76|62.93|62.82|61.72|61.17|60.82|63.13|62.29|62.83|63.45|62.77|62.13|61.42|61.44|60.22|63.45|63.67|64.71|66.32|67.29|67.55|67.38|66.22|66.49|68.17|65.77||65.35|66.13|67.53|67.02|67.28|66.71|64.76|65.67|64.86|65.2|65.57|67.23|65.98|67.7|68.35|63.85|64.11|62.99|62.87|67.89|68.91|70.11|70.37|70.25|68.15|69.2|65.66|67.89|68.59|69.04|66.75|65.77|65.47|64.29|64.19|62.92|61.55|62.14|61.77|59.54|61.88|62.73|63.43|62.47|61.18||60.96|61.36|61.74|59.54|59.34|58.59|58.41|58.91|58.22|56.92|55.53|55.58|55.95|56.85|55.45|56.04|58.73|57.17|55.54|54.76|55.9|56.02|58.47|60.49|58.47|58.72|58.73|59.21||63.05|63.48|65.72|67.38|66.26|67.9|66.64|63.89|62.48|62.95|64.55|64.56|62.43|64.91|62.74|60.99|59.48|62.35|62.67|62.61|63.11|62.44|61.73|59.27|59.54|59.23|59.9|58.22|59.89|59.77||57.31|50.53|49.96|50.11|47.15|48.23|46.47
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.2|24.92|25.22|24.72|24.93|24.51|24.37|23.8|23.23|23.5|22.77|23.05|23.1|23.73|22.92|22.65|23.24|23.08|23.105|22.41|22.59|22.9|23.2||23.5|22.97|22.61|21.97|21.4|20.82|19.62|19.26|19.23|18.79|18.88|18.9|19.02|18.75|18.35|18.24|18.74|18.63|18.33||18.32|18.33|17.96|18.07|18.27|18.16|18.28|18.81|18.06|17.96||17.77|17.91|17.85|18.085||17.68|17.5|17.52|17.51|17.29|17.59|17.64|18.025|17.63|17.86|18.25|18.28|18.44|18.47|18.67|18.57|18.44|18.25|17.81|17.81||18.01|18.18|17.94|17.56|17.63|17.63|17.81|17.6|17.18|16.59|17.24|16.48|15.83|15.14|13.9|13.37|13.38|13.19|13.02|12.96|12.88|13.35|13.59|13.91|13.87|13.86|13.8|13.68|13.94|13.89|14.115|14.225|14.15|14.155|14.34|14.16|14.22|14.32|14.17|14.15|13.98|13.77|14.28|13.99|13.97|14.16|14.67|14.47|15.48|15.16|14.98|15.23|15.2|15.05|14.86|15.145|14.61||14.925|15.155|15.2|15.1|15.07|15.24|15.02|14.98|14.96|14.85|14.63|15.19|15.25|15.29|15.19|15.43|15.43|15.26|14.94|14.95|14.32|13.5|13.31|13.38|12.98|12.76|12.92|12.86|12.73|12.91|12.71|12.73|12.845|12.76|12.73|12.8|12.79|12.72|12.38|11.96|11.98|11.73|11.88|12.03|12.21||12.1|12.12|11.95|11.73|11.54|11.77|11.69|12.07|11.99|11.88|11.98|12.38|12.12|11.84|11.75|11.44|12.44|12.92|13.42|13.04|12.84|12.97|12.32|12.24|12.26|12.02|12.3|12||11.63|11.55|11.65|11.28|11.28|11.01|11|10.93|10.8|10.98|11.25|9.93|9.99|9.81|9.91|9.7|10.22|10.81|9.91|9.6|8.99|8.82|8.65|8.62|9.02|9.17|8.7|9.12|9.67|9.58||9.69|9.14|9|8.98|8.24|8.17|8.59
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|27.15|26.35|26.48|26.11|26.21|25.73|25.52|24.85|24.24|24.37|23.53|23.79|23.64|24.36|23.45|23.21|23.81|23.43|23.36|22.5|22.65|23.18|23.79||23.72|23.04|22.62|22.18|21.7|21.22|20.3|19.84|19.785|19.37|19.4|19.505|19.58|19.14|18.75|18.57|19.21|19.11|18.75||18.7|18.69|18.28|18.4|18.66|18.63|18.74|19.25|18.28|18.16||17.97|18.03|18.02|18.18||17.82|17.685|17.64|17.65|17.35|17.71|17.77|18.09|17.75|17.96|18.35|18.27|18.38|18.5|18.675|18.57|18.39|18.07|17.65|17.71||18|18.17|17.9|17.52|17.55|17.55|17.685|17.39|16.98|16.39|17.2|16.27|15.665|15.16|14|13.54|13.5|13.29|13.13|13.09|12.97|13.43|13.65|13.98|13.92|13.95|13.85|13.77|14.06|13.97|14.175|14.31|14.21|14.245|14.44|14.23|14.32|14.34|14.215|14.18|14.02|13.89|14.34|14.1|14.02|14.24|14.74|14.57|15.64|15.21|15.11|15.32|15.31|15.06|14.84|15.12|14.64||14.95|15.21|15.24|15.18|15.12|15.255|15.06|15|14.985|14.87|14.61|15.14|15.22|15.18|15.12|15.33|15.29|15.165|14.89|14.84|14.335|13.51|13.29|13.39|13|12.72|12.9|12.87|12.71|12.88|12.71|12.72|12.85|12.75|12.66|12.82|12.76|12.65|12.43|11.93|11.96|11.73|11.85|12|12.17||12.03|12.08|11.86|11.65|11.48|11.76|11.67|12|11.96|11.86|11.93|12.3|11.94|11.79|11.72|11.41|12.39|12.88|13.36|12.955|12.79|12.91|12.25|12.19|12.25|11.875|12.09|11.88||11.52|11.38|11.45|11.1|11.16|10.87|10.73|10.61|10.59|10.7|10.93|9.65|9.67|9.55|9.64|9.475|9.91|10.5|9.81|9.46|8.83|8.675|8.435|8.435|8.77|8.9|8.435|8.93|9.415|9.39||9.49|8.95|8.79|8.93|8.18|8.2|8.64
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|71.13|72.96|75.38|75.52|75.67|74.86|74.46|74.02|70.86|70.7|71.29|72.52|75.54|75.91|73.48|74.06|73.76|74.71|75.1|78.1|80.73|80.68|81.19||83.13|83.95|83.91|83.83|83.4|83.6|83|83.05|82.93|81.7|80.87|82.46|80.19|85.23|86.87|84.21|83.71|84.05|82.81||82.04|82.53|81.84|79.75|79.69|81.13|79.29|78.43|74.77|74.22||77.15|75.91|75.33|75.49||74.98|74.33|74.71|74.4|74.51|75.06|74.44|74.91|73.55|73.8|73.28|73.67|73.68|73.27|72.52|73.35|74.31|74.15|73.59|75.13||75.97|74.98|74.57|75.55|75.13|75.79|76.61|77.75|77.19|76.67|77.54|75.99|75.51|75.72|74.75|73.32|76.02|75.13|73.21|74.01|74.46|75.78|75.6625|75.7675|75.5675|74.42|75.2475|74.8875|76.4|74.615|75.16|75.3675|76.4175|75.7275|75.26|74.28|72.57|71.9775|70.2925|70.69|69.39|70.78|71.035|70.455|69.385|68.3275|69.515|69.05|69.23|69.88|70.0875|73.925|70.48|69.5375|69.2275|70.5925|69.4775||69.33|70.1475|72.065|69.2825|69.7925|69.8875|69.72|69.75|70.3275|70.6575|70.6025|70.5275|70.585|70.7625|70.7475|70.125|71.1|71.1475|69.4475|70.91|71.945|70.7025|70.945|71.2625|69.3975|70.175|70.585|70.36|70.01|69.4075|70.0625|70.2425|70.105|69.0825|68.5825|68.845|67.095|64.75|65.6375|64.06|64.9|62.9975|63.3175|61.68|61.74||61.6|61.565|60.0425|59.56|59.055|59.79|60.4175|60.8025|61.76|60.5525|62.2325|62.25|62.0425|62.1425|61.7275|62.0825|64.1975|64.6675|65.12|63.595|62.9725|64.895|64.15|63.91|63.89|62.84|60.28|58.58||58.46|57.23|58.2|57.62|58.86|56.96|58.06|57.53|56.98|56.84|57.43|56.12|55.66|57.52|57.52|56.76|57.78|58.78|59.83|60.9|59.92|60.28|61.79|58.85|59.4|61.56|59.37|59.3|60.59|59.05||61.32|58.38|57.12|58.63|55.41|56.61|54.56
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|26.02|26.61|26.29|26.62|26.14|26.06|25.98|25.8|26.26|24.95|23.86|24.1|24.89|23.14|22.41|22.7|24.32|23.48|23.6|23.38|23.09|23.34|23.41||23.78|23.13|23.29|23.32|22.82|22.69|22.69|22.53|22.11|22.82|22.33|22.96|23.19|22.99|21.5|21.73|21.78|22.28|22.28||22.13|22.37|21.8|21.64|21.23|20.94|20.84|20.92|20.58|20.23||20.87|20.55|20.75|20.59||20.32|20.23|19.74|19.73|20.09|19.61|19.49|19.64|19.29|19.1|18.96|19.12|17.52|17.25|17.96|17.24|16.36|16.13|16.17|16.24||16.35|16.61|16.15|15.75|16.07|16.21|16.65|16.67|15.75|14.82|15.58|15.31|15.64|14.18|14.13|14.03|14.24|14.03|13.51|13.86|13.92|14.38|13.65|14.18|14.09|13.74|13.61|13.61|13.94|13.93|13.84|13.9|13.95|13.75|14.44|14.41|14.26|14.51|14.29|14.18|14.18|14.01|14.16|13.87|13.7|13.55|13.81|14.07|14.78|15.47|15.71|15.38|15.36|14.49|14.41|14.86|14.85||15.28|15.36|15.55|14.88|15.28|15.59|15.28|15.16|15.38|15.58|14.9|15.44|15.95|15.64|15.45|15.89|15.87|15.86|16.29|16.13|15.88|15.38|15.01|14.64|14.42|14.43|14.45|14.6|14.65|14.79|14.93|15.15|15.05|15.07|14.82|15.35|15.53|15.61|14.87|14.7|14.63|14.4|14.76|14.61|15.04||14.72|14.63|14.86|14.69|14.08|14.23|14.13|14.81|14.54|14.74|15.09|15|15.19|15.2|15.12|15.09|15.91|16.66|17.52|16.26|15.95|15.9|15.01|14.57|13.89|14.61|14.47|14.19||13.59|13.42|13.59|13.34|13.8|12.71|12.85|12.26|12.96|13.94|14.15|13.68|13.15|13.52|14.15|13.96|14.73|13.96|13.6|13.16|12.47|12.36|11.86|11.94|12.77|13.26|12.6|13.1|14.02|13.79||14.14|14.9|13.43|13.17|12.17|12.31|11.85
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|23.57|23.45|23.45|23.03|22.55|22.2|22.13|22.03|22.04|21.86|21.5|21.57|21.77|22|21.6|22.11|22.18|22.61|22.38|22.84|22.84|22.67|22.38||22.53|22.75|22.47|22.36|22.32|22.8|22.76|22.26|22.47|22.22|22.15|22.17|21.26|21.71|22.11|21.93|21.92|22.38|22.46||22.93|21.86|22.01|21.87|21.88|21.81|22.13|23.02|22.52|22.58||22.94|22.55|22.34|22.3||22.09|21.91|21.71|21.53|22.4|22.81|22.8|23.2|22.65|22.89|22.57|23.2|23.21|23.92|24|24.36|24.62|24.49|24.2|24.51||24.9|24.94|24.31|23.9|23.6|23.96|24.75|24.62|24.47|23.87|24.64|25.07|24.11|23.22|23.65|23.65|24.03|23.45|22.97|22.96|23.18|24.26|24.25|24.31|24.04|23.58|23.6|23.47|23.5|23.39|23.3|23.11|23.08|22.49|22.36|22.05|22.41|21.99|22.14|22|22|21.96|21.85|22.14|21.65|21.61|22.08|22.2|21.98|22.42|22.26|22.11|22.38|22.04|21.88|22.11|21.97||22.28|22.42|22.27|21.39|22.16|22.35|22.18|22.19|22.74|23.03|22.72|22.97|23.44|23.58|23.96|24.12|24.35|24.75|24.29|24.81|24.75|24.34|24.36|24.15|23.98|24.45|24.49|24.76|24.67|24.28|24.54|24.74|24.64|23.81|23.75|24.34|23.85|23.72|23.75|24.02|23.57|22.95|23.38|23.33|23.29||23.36|23.46|22.74|22.69|22.35|22.33|22.4|22.85|23.23|22.97|23.73|23.55|23.64|23.48|23.26|23.12|24.41|24.83|25.61|25.08|24.62|25.32|24.72|24.21|23.83|24.02|23.32|23.39||23.09|22.99|23.08|23.05|23.17|22.37|22.49|22.41|22.77|23.49|23.27|22.9|22.92|24.53|24.4|24.47|25.11|25.93|26.85|26.25|26.03|25.85|26.01|25.38|25.48|26.38|25.93|25.45|26.62|25.71||26.58|25.47|24.11|24.55|22.49|23.49|23.06
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|42.59|43.94|44.86|45.79|41.37|37.4|37.71|37.62|37.34|35.07|35.52|36.27|37.58|37.97|36.45|36.97|37.39|37.56|37.43|37.04|36.02|36.05|36.08||34.85|34.52|34.98|34.03|34.78|34.06|34|36.5|34.54|35.82|35.45|36.4|39.25|39.49|37.99|37.37|36.24|35.88|36.24||36.24|38.02|37.58|37.25|34.77|34.24|33.67|33.46|31.48|30.33||31.21|31.53|30.32|31.04||30.34|30.89|29.33|29.93|30.12|31.47|30.93|31.16|29.76|30.82|31.78|31.87|31.52|30.94|31.44|29.52|28.75|27.43|25.92|26.73||27.41|24.55|23.44|21.29|21.49|20.79|20.36|19.19|17.31|15.69|16.22|17.73|16.16|12.84|12.67|12.5|13.36|12.18|12.1|12.21|12.36|12.58|13.24|14.33|13.57|12.45|12.31|12.17|12.93|13.46|13.21|13.36|13.57|13.86|14.17|13.11|12.9|13.32|12.8|12.6|11.92|11.79|12.27|11.92|12.12|12.23|12.97|13.24|14.48|14.94|15.07|14.72|15.07|14.47|14.95|15.4|16.32||16.28|15.84|15.58|15.18|16|15.68|14.79|14.69|15.54|15.57|14.48|14.77|15.4|15.45|17.13|17.12|16.77|16.9|16.89|16.9|16|15.28|15.65|14.56|14.19|13.69|13.96|14.44|14.22|14.13|15.06|15.46|15.14|15.69|14.64|15.07|15.98|16.11|14.96|15.35|15.76|15.29|16.08|15.24|15.83||15.5|15.15|15.49|15.79|14.69|15.37|15.97|17.2|17.21|17.07|18.22|18.42|19.5|17.27|17.63|17.15|19.54|21.23|23.56|22.62|21.33|19.43|17.78|16.59|16.13|18.12|19.64|16.81||15.66|15.99|15.1|15.75|16.61|16.37|15.61|15.5|16.16|17.12|18.03|17.29|17.14|17.34|17.86|17.66|18.78|20.38|20.62|20.27|17.84|17.54|16.32|16.68|17.4|18.8|17.15|18.15|20.05|20.44||21.32|19|18.04|16.2|13.05|13.18|13.29
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|263.07|258.16|256.39|260.27|261.44|260.75|259.29|259.11|259.22|256|244.71|254.11|256.38|257.83|252.06|254.1|261.78|257.89|260.24|258.03|251.71|253.03|256.4||254.84|248.91|245.29|245.82|243.8|245.66|245.57|246.25|246.35|239.91|236.62|241.79|235.64|238.09|245.96|244.22|245.36|253.43|249.84||252.95|252.46|254.48|256.44|254.37|254.04|249.85|243.35|235.71|233.44||237.61|235.98|233.99|236.71||234.39|233.12|230.5|230.14|232.39|230.69|228.7|229.8|229.25|235.25|236.5|240.86|238.67|239.06|240.19|237.15|239.67|238.75|237.02|242.72||241.46|242.52|242.85|240.8|242.1|241.87|245.64|246.77|239.26|230.66|233.09|236.18|230.42|223.16|225.79|220.79|223.5|215.06|209.12|205.62|198.11|203.64|210.66|215.4|213.13|212.56|215.87|213.67|218.75|219.35|217.35|214.98|217.23|218.39|216.39|216.86|213.52|215.16|212.66|211.85|213.99|215.81|221.02|219.16|214.43|213.43|216.39|214.31|221.03|222.94|220.91|222.03|220.29|217.55|213.17|212.3|206.75||209.1|210.59|214.36|215.3|212.53|215.03|212.85|213.08|213.62|212.22|208.93|206.23|205.4|206.33|208.35|206.61|204.38|204.85|206.08|204.5|198.99|195.77|193.06|192.39|190.47|192.21|188.87|192.82|185.1|189.93|187.01|186.98|189.08|187.18|186.17|188.25|182.92|181.28|177.93|175.13|170.85|170.91|175.26|174.12|178.62||174.51|171.52|175.57|172.68|169.81|171.68|169.15|174.49|171.47|170.26|174.38|176.97|178.73|177.61|178.18|174.26|188.55|192.05|191.49|194.25|191.5|192.42|184.06|178.34|178.29|180.26|184.98|179.72||171.47|170.56|173.66|167.66|170.73|160.36|166.59|164.54|166.79|174.06|174.75|169.58|168.19|171.36|168.01|170.73|171.1|180.33|170.64|166.87|160.68|155.86|153.78|150|153.7|160.67|153.25|153.85|155.49|154.29||159.3|158.97|153.53|154.75|142.32|143.72|140.01
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|104.06|104.58|104.3|104.82|102.38|101.69|101.38|100.41|101.61|99.92|97.57|98.55|97.3|98.85|95.13|97.76|100.27|97.55|97.63|96.31|96.01|97.46|98.92||98.14|96.99|96.8|97.75|97.65|97.16|96.53|93.52|92.12|90.56|89.19|91.19|90.27|93.6|94.28|94.6|94.22|94.8|97.36||96.44|99.69|98.33|99.35|97.89|96.89|97.58|97.29|91.81|92.5||93.14|91.92|91.91|92.48||91.59|91.99|90.6|91.05|91.9|92.1|90.79|90.73|88.58|90.1|91.72|93.22|94.63|94.42|94.81|92.99|93.9|93.27|93.12|96.14||96.88|97.61|93.56|91.39|93.36|92.69|93.79|93.14|90.8|87.57|89.21|91.85|90.8|81.66|81.58|78.89|82.54|79.05|78.27|78.29|77.8|80.7|82.23|84.41|85.76|85.77|85.76|85.41|87.38|87.02|84.39|83.93|86.31|85.22|84.25|82.24|80.19|80.83|78.41|77.05|77.97|77.46|78.61|76.46|75.22|75.99|77.79|79.5|81.74|82.9|83.22|78.76|80.5|79.85|78.65|81.09|81.61||84.45|83.66|83.92|82.08|81.89|83.91|84.28|82.74|84|84.26|81.73|81.43|83|82.22|82.58|83.42|82.65|84.07|84.27|83.66|83.25|80.06|80.39|79.28|79.28|78.35|77.93|79.26|77.1|76.61|76.03|77.48|75.62|79.83|77.74|77.71|79.94|80.55|81.65|81.57|80.17|76.41|80.16|77.85|78.7||77.67|76.94|79.34|76.3|76.2|78.44|77.18|81.1|81.75|82.66|82.62|83.82|84.93|83.52|83.61|82.05|87.63|91.99|91.16|90.7|87.98|85.14|80.86|80.67|79.01|79.92|82.9|79.14||73.88|73.94|74.76|73.37|75.94|71.13|72.26|70.25|72.85|74.77|75.99|73.94|72.07|73.07|74.96|75.47|79.16|82.04|80.13|79.91|77.39|75.61|76.17|74.43|79.33|80|77.96|78.89|83.39|83.55||84.89|83.38|82.6|81.37|77.03|76.92|73
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|314.94|310.57|305.84|305.74|301.79|299.41|300|298.3|305.62|300.91|297.51|299.1|298.78|293.46|291.66|301.89|301.73|298.68|297.94|297.24|297.86|297.18|290.88||297.36|299.63|303.63|303.78|300.13|298.79|301.85|300.74|300|292.31|286.61|293.03|292.24|293.11|299.35|298.16|296.87|298.78|298.02||300.75|303.02|299.46|297.54|294.74|288.33|292.58|299.14|296.59|294.76||304.72|302.61|300.99|303.02||299.6|300.66|296.32|297.61|303.13|300.68|302.01|298.51|298|300.57|298.43|303.73|301.96|301|307.23|303.43|298.77|301.1|302.26|306.03||312.26|309.98|306.49|306.42|309.48|310.6|312.63|312.73|311.71|306.23|309.96|314.51|301.28|301.36|307.4|315.64|304.82|296.63|289.82|292.39|293.66|302.12|309.84|308.43|302.99|308.37|309.05|311.33|316.24|314.82|314.89|312.6|316.59|315.28|319.68|313.89|308.97|312.18|313.95|311.81|315.49|325.28|329.52|328|324.72|328.06|332.8|325.89|341.5|343.84|343.47|338.02|338.45|338.88|330.02|339.41|334.56||339.03|342.23|348.36|340.38|342.61|344.75|348.99|341.41|343|344.42|337.86|336.67|337.91|337.6|339.76|342.06|338.62|339.4|341.85|335.73|329.27|326.34|329.71|325.01|323.59|325.01|326.01|315.26|312.87|308.02|312.69|313.06|316|308.19|301.49|306.84|303.65|300.76|295.55|292.35|292|285.95|301.1|304.47|312.4||309.97|308.14|307.44|309.02|301.86|301.75|301.91|307.1|315.56|312.66|317.83|322.29|324.74|313.62|317.68|320.99|341.25|342.53|348.79|342.1|335.74|335.96|327.06|330.67|335.2|342.73|342.98|324.19||325.91|328.11|320.4|327.03|331.17|321.63|311.93|320.46|325.51|327.47|327.65|324.14|323.03|328.74|322.56|328.06|330.67|331.83|344.53|344.81|339.31|335.83|342.01|333.68|343.91|356.3|346.24|344.29|348.79|338.85||336.65|329.67|325.52|332.33|313.61|314.29|306.99
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|21.18|21.4|21.28|21.57|21.48|21.4|21.01|21.53|20.97|20.19|20.1|19.985|19.94|19.66|19.51|20.23|20.55|19.83|20.51|20.46|20.84|21.15|21.39||21.47|21.285|21.65|22.035|20.56|21.07|21.44|21.63|21.86|21.44|21.07|21.3|20.81|20.95|20.66|20.67|20.62|20.91|20.78||20.45|20.34|20.865|21.34|21.03|21.04|21.12|20.92|20.97|20.77||20.78|20.75|20.83|21.02||21.04|20.96|21.34|20.98|21.24|20.56|20.38|19.96|19.87|19.59|19.52|19.49|19.29|19.71|19.27|19.1|18.59|18.23|18.23|18.11||18.175|18.22|18.29|18.27|18.67|18.84|18.89|19.14|19.8|19.55|20.09|19.35|19.46|20.39|22.02|21.98|21.57|20.94|20.57|20.61|20.42|20.8|20.62|20.84|20.65|20.81|20.69|20.7|21.1|21.1|21.57|21.3|21.27|20.985|20.91|20.96|21.2|21.52|20.56|20.705|20.84|20.86|21.065|20.9|20.46|20.33|21.01|20.59|20.87|20.88|21.11|21.23|21.26|21.13|22.47|23.05|22.59||23.39|22.91|24.105|23.82|23.52|24.05|24.17|24.21|23.49|23.46|22.59|22.65|22.69|22.85|22.8|22.92|22.97|22.515|22.38|23|23.36|22.16|21.9|22.1|21.96|21.45|21.13|21.18|20.57|20.82|20.385|21.12|20.7|19.94|20.43|20.31|20.17|20.24|20.17|20.155|20.3|20.08|20.11|19.8|19.93||20.01|19.77|19.83|19.43|19.12|19.53|19.74|20.48|20.71|20.81|20.06|20.22|20.33|20.26|19.85|19.98|21.41|21.14|21.97|21.05|21.1|20.71|21.06|21.71|22.78|20.94|19.86|19.87||20.235|20.23|21|20.23|19.94|20.025|20.93|20.43|20.8|21.5|21.28|21.18|21.52|21.53|21.1|20.86|21.27|21.28|20.97|21.28|20.96|20.21|19.91|19.38|20.01|20.12|20.42|19.7|19.07|18.86||19.37|19.58|18.94|18.97|18.29|18.47|18.76
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|28.95|30.5|30.1|31.56|30.73|30.26|29.54|29.73|29.31|28.85|32.9|33.13|31.18|29.85|29.56|28.76|31.27|28.62|28.56|26.85|25.2|25.47|25.19||23.54|23.77|24.14|24.08|25.01|24.72|24.4|23.61|22.94|22.4|22.65|24.16|23.53|23.66|23.97|24.59|24.99|25.19|25.3||25.38|26.42|24.61|24.52|24.14|24.43|24.66|24.33|24.24|23.73||25.43|25.64|25.39|25.53||24.58|24.5|23.08|24.78|25.18|25.41|25.46|25.22|25.41|26.51|27.44|27.26|28.15|26.5|26.3|25.42|23.4|22.94|22.87|23.68||23.2|22.55|20.89|19.99|21.02|20.46|22.06|21.31|20.06|18.85|19.52|20.12|21.51|16.97|17.25|16.16|16.55|16.17|16.63|15.77|15.03|16.53|16.8|18.35|17.71|16.99|17.08|16.45|16.2|16.1|16.48|16.59|18.08|18.73|18.2|18.01|17.23|16.99|17.27|17.34|17.11|16.56|16.68|16.63|14.63|15.17|15.33|14.99|16.25|17.26|17.5|16.97|17.79|17.51|17.93|17.93|18.53||18.42|17.63|16.99|16.94|17.11|17.69|16.65|15.72|16.75|16.74|15.56|15.58|15.68|15.2|15.39|15.75|15.34|15.23|15.64|15.13|13.99|14.24|13.72|13.56|13.06|13.64|14.17|14.34|14.22|13.38|14.38|14.41|14.66|14.98|14.89|15.27|15.61|18.5|15.33|15.6|16.4|15.2|15.99|15.27|16.13||15.97|16.42|16.43|16.56|15.28|16.08|15.8|18.03|17.09|18.22|19.31|19.2|20.96|19.99|20.5|17.25|20.65|24.13|26.86|22.43|19.59|17.98|17.39|17.29|15.66|16.07|17.59|16.03||13.9|14.03|12.78|12.43|12.88|10.92|10.76|10.31|11.09|11.73|12.43|12|11.12|11.18|14.44|13.84|16.4|16.41|13.09|11.44|10.86|11.47|10.87|11|11.49|12.38|11.35|12.08|12.35|11.36||13.11|11.72|11.01|10.01|8.46|8.4|9.55
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|15.15|15.73|15.18|16.93|16.7|16.6|16.76|16.12|17.03|17.29|15.42|15.02|15|15.64|15.1|15.5|15.87|15.06|15|14.03|13.7|14.41|14.52||13.94|13.64|13.85|13.47|13.65|13.37|13.78|13.62|12.9|12.66|12.38|12.62|12.22|12.62|12.7|13.41|13.39|13.66|13.88||14.75|15.57|15.35|16|15.36|15.01|15.12|15.02|14.66|13.89||13.73|13.82|13.48|13.56||13.5|13.63|13.09|13.3|13.7|13.93|13.94|14.11|13.71|14.32|14.66|14.44|14.35|14.02|14.55|13.43|13.12|12.7|12.26|13.15||13.6|14|13.28|12.31|12.31|11.94|12.2|12.04|10.98|10.5|10.71|11.01|11.46|9|9.3|9.05|9.07|9.11|8.4|8.1|8.01|8.59|8.93|9.19|9.31|9.01|9.14|8.7|8.6|8.97|8.8|8.63|9.04|9.05|9.25|8.77|8.67|8.96|8.7|8.66|9.06|9.21|9.8|9.51|10.15|10.4|10.81|10.84|11.74|11.85|11.93|11.32|11.3|11.21|11.15|11.5|11.4||12.15|11.99|11.84|11.94|12|12.32|12.07|11.91|12.09|12.14|11.77|12.03|12.49|12.57|12.76|13.12|13.03|13.2|13.05|12.42|11.99|11.98|12.01|11.75|11.59|11.51|11.51|11.69|11.56|12.99|12.74|12.51|12.18|12.27|11.32|11.36|11.52|11.72|11.53|11.06|11.23|10.83|11.45|11.61|12.39||12.1|11.81|12.25|12.15|12.19|12.29|11.19|12.13|11.81|11.74|12.27|12.25|12.98|12.44|12.77|12.65|14.74|15.69|16.52|15.03|13.76|13.35|12.69|12.5|12.47|12.93|13.26|12.87||12.09|12.12|13|12.04|12.78|11.52|11.67|11.51|12.89|12.88|13.19|12.35|11.8|12.31|12.33|11.7|12.64|12.98|11.77|12.35|12.02|12.42|11.8|11.48|11.5|11.67|10.85|11.29|12.06|12.03||11.6|11.68|10.87|10.9|9.85|10.06|9.35
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|36.4|36.18|43.44|43.93|41.5|42.54|40.74|42.83|41.63|39.85|38.75|38.71|39.28|40.36|36.51|37.57|38.42|38.28|36.9|39.58|37.9|39.77|40.59||43.04|42.88|43.08|42.69|42.07|41.84|41.95|42.46|42.75|42.23|41.41|41.22|39.8|41.08|41.93|41.53|40.87|40.61|41.23||40.82|40.24|41.4|40.82|39.72|39.01|37.4|37.22|36.81|36.3||37.55|36.36|35.55|35.23||35.08|35.33|34.55|33.7|33.79|33.54|33.38|33.57|32.63|33.18|33.91|33.81|34.01|33.88|34.52|33.1|33.6|33.36|32.75|32.51||32.25|31.78|30.81|30.54|30.97|31.34|31.89|32.65|32.14|31.19|32.22|32.61|31.92|31.23|32.12|32.71|32.73|32.17|31.62|31.44|31.13|33.04|33.78|33.67|33.18|32.53|33.18|33.4|33.69|34.04|33.71|33.21|32.76|32.27|32.35|31.39|31.1|31.27|31.06|30.63|30.74|29.7|29.52|29.52|29.03|28.52|28.84|29.15|29.93|30.54|30.92|30.6|31.54|31.61|31.38|32.36|31.96||33.38|34.23|35.41|34.17|34.41|34.29|33.73|33.94|34.56|34.7|34.53|34.65|35.41|36.09|35.3|34.94|35.29|35.26|34.9|34.98|34.28|33.98|33.56|34.03|33.47|33.81|33.85|33.64|33.74|33.74|34.19|33.23|33.59|33.53|33.42|33.72|33.84|34.02|33.84|33.23|32.96|32.31|33.19|32.75|33.03||32.79|33.15|32.56|32.94|31.57|32.63|32.57|33|34.15|34.08|33.63|33.59|33.76|33.31|33.68|33.77|36.19|36.4|38.16|36.72|35.44|36.38|35.9|36.09|36.05|36.44|35.97|35.74||35.72|35.3|35.5|35.35|35.53|32.6|32.65|31.75|32.07|32.5|32.77|32.12|32.78|32.89|32.95|32.97|33.53|34.64|33.71|33.68|32.6|31.23|31.09|30.31|31.03|31.37|29.69|29.5|30.41|29.98||30.76|29.45|27.36|27.24|26.21|27.79|26.84
00382|8128|/equities/nucor|SnP500/R1000VALUE|70.4|70.24|68.91|69.5|69.76|67.83|67.46|65.86|66.37|62.92|60.4|62.3|61.81|61.52|59.82|61.51|63.03|60.86|59.87|58.04|56.5|57|57.34||56.34|54.85|54.96|54.68|53.7|52.98|52.02|51.66|50.47|49.02|48.73|50.33|51.33|52.8|54.52|54.78|54.42|55.76|55.88||55.47|56.68|56.71|58.1|56.8|56.02|56.19|57.02|54.07|52.51||53.19|52.94|52.08|52.11||52.44|52.57|53.09|54.14|53.93|55.45|56.44|56.57|55.66|56.64|57.11|56.43|56.54|55.94|56.42|54.8|55.1|54.93|53.7|55.07||54.78|56.42|53.67|52.55|52.83|52.92|53.86|54.3|51.66|49.61|50.81|51.78|50.76|48.42|48.8|46.95|50.05|48.87|47.76|47.94|46.58|48.22|48.28|50.19|49.9|48.44|48.51|48.97|49.33|49.26|49.38|48.67|49.28|48.86|49.44|48.65|46.93|47.28|46.04|45.05|44.86|44.74|46.27|45.25|44.76|44.67|45.68|45.8|49.18|48.97|47.56|46.79|46.73|45.93|45.39|46.06|45.59||46.9|46.61|47.46|46.64|45.46|45.99|45.55|45.5|45.57|46.02|44.69|45.65|45.79|46.37|46.37|46.24|45.5|45.89|45.41|46.1|44.34|43.26|43.48|43.01|42.86|41.95|42.7|43.26|42.67|43.83|42.85|42.59|42.26|41.89|40.7|41.26|41.76|41.68|41.06|39.94|40.45|38.8|39.66|41.18|41.65||41.4|40.38|41.41|40.9|40.6|41.42|40.67|42.22|42.3|42.7|43.52|44|44.59|41.92|41.2|39.66|44.1|44.25|45.49|45.47|44.64|44.1|43.23|42.46|42.26|42.55|43.1|41.51||39.48|40|40.68|40.41|40.86|38.07|37.49|37.32|39.01|40.63|42.2|40.91|40.5|40.75|41.06|41|41.19|42.5|40.49|40.5|37.87|37.72|36.4|36.05|36.53|37.33|35.51|35.53|38.38|38.79||39.43|39.05|37.32|37.51|35.65|35.94|35.9
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|26.62|29.04|28.17|29.3|30.63|30.98|29.36|28.65|29.77|31.23|29.9|28.66|27.82|27.64|26.61|26.75|28.16|26.06|26.47|25.42|25.28|26.73|26.46||25.39|24.98|25.6|24.65|25.45|22.56|22.3|22.02|20.73|20.39|20.06|20.95|20.58|20.38|21.51|21.49|21.54|23.02|23.07||22.39|24.24|22.33|22.62|20.08|20.08|20.57|20|19.21|17.45||17.31|17.91|17.24|17.4||17.67|17.89|16.92|17.47|18.52|19.18|19.45|19.84|19.17|20.89|21.31|19.39|19.13|18.19|18.59|16.39|15.89|15.13|15.76|16.56||16.72|16.78|15.76|13.49|13.36|12.87|12.99|12.7|11.8|11.31|11.9|12.38|12.23|10.01|10.47|9.81|9.69|9.65|9.13|9.13|8.88|9.27|9.46|10.02|10.17|9.66|10.07|9.82|10.09|10.61|10.45|10.52|10.81|10.82|11.18|10.28|10.13|10.51|9.87|9.68|10.01|9.99|10.34|10.22|10.64|10.41|11.08|11.29|11.65|11.86|11.64|10.71|10.17|10.22|10.19|11.07|11.06||12.25|12.59|12.4|12.48|12.74|13.13|13.04|12.96|13.51|13.62|13.16|13.4|13.82|13.95|13.91|14.64|14.6|14.92|15.16|16.48|15.45|15.45|15.94|15.74|15.25|15.74|15.77|17.03|16.35|16.7|16.74|16.82|16.95|17.41|15.69|16.28|17.01|17.18|16.68|16.16|16.71|16.28|17.28|17.15|18.18||17.78|17.41|18.3|17.86|17.69|18.54|18|19.79|19.91|19.71|19.67|19.04|20.29|19.05|18.5|17.41|20.76|23.18|24.4|20.79|15.55|15.45|14.75|13.81|12.95|13.64|14.42|14.4||14.13|14.25|14.99|14.37|15.07|13.82|13.76|13.44|14.58|15.03|15.02|13.88|13.4|15.32|15.52|15.24|16.6|16.78|15.17|14.15|13.81|13.87|13.02|12.34|12.59|13.63|12.2|13.61|14.9|15.33||15.36|15.56|13.84|13.44|13|12.77|10.74
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|77.25|76.94|76.79|76.66|77.78|76.34|76.57|75.46|77.27|74.51|72.04|73.16|71.64|71.05|68.73|69.07|70.88|70.7|70.58|67.65|66.76|67.1|65.9||66.25|66.02|65.07|66.74|66.75|65.88|64.86|64.17|62.68|62.86|62.38|64.49|66.57|65.57|63.91|62.57|63.11|62.87|63.1||63.12|63.39|62.94|63.93|63.7|63.59|63.97|66.97|61.88|60.88||62.37|61.89|62.05|62.38||61.3|61.28|59.79|60.54|61.62|63.31|64.74|64.34|63.58|64.59|63.96|64.36|64.65|64.3|64.99|65.06|63.67|63.37|63|63||64.17|64.44|61.1|59.65|59.39|59.7|61.84|61.88|58.36|56.23|57.23|57|55.49|48.36|49.32|47.84|50.05|48.72|47.2|45.8|46.09|48.82|51.24|52.72|51.58|51.5|51.15|50.84|52.48|52.79|53.18|52.86|53.45|52.47|53.15|52.15|51.22|51.7|51.33|49.57|49.5|48.85|49.64|49.15|48.9|48.81|49.71|49.25|51.55|53.59|53.92|53.71|53.83|52.32|51.8|53|53.83||54.08|54.29|53.93|53.02|54.09|55.11|54.96|53.66|53.8|54.49|52.55|52.86|53.73|54.12|53.83|54.85|54.32|54.15|55.74|55.01|53.27|53.68|52.7|53.14|53.7|53.73|53.26|54.02|54.66|57.01|56.56|56.33|54.98|54.5|53.97|55.69|56.25|56.23|54.86|54.53|53.82|51.66|53.6|55.71|55.26||54.61|54.54|54.6|54.29|52.78|52.8|52.45|54.1|52.76|53.33|55.42|55.39|56.36|56.32|55.03|54.45|58.12|60.34|63.9|60.78|57.86|57.13|55.26|55.58|54.79|55.17|57.81|54.09||51.78|51.86|52.44|52.29|53.17|50.9|50.24|49.06|51.86|53.6|55.11|53.63|54.34|54.22|54.27|55.89|57.03|61.36|56.5|54.34|52.03|51.49|50.69|51.34|53.92|54.57|53.02|51.96|55.59|55.75||56.8|54.67|54.26|53.7|49.59|52.11|51.67
00385|13858|/equities/oneok|SnP500/R1000VALUE|48.2|50.32|49.54|51.29|51.6|50.4|50.95|48.64|49.54|49.57|48.25|47.77|46.89|47.47|44.29|45.4|46.71|45.62|46.1|45.82|44.86|45.99|45.95||45.11|44.28|44.75|43.36|43.43|42.84|42.46|42.48|41.21|40.02|39.83|42.11|40.55|42.12|42.23|42.84|42.87|44.01|44.11||44.17|44.76|43.71|43.51|41.23|39.93|40.7|39.83|39.38|37.5||38.38|38.12|38.13|38.41||38.8|38.8|38.63|39.39|39.87|40.73|40.65|41.31|40.14|41.57|41.75|40.22|40.79|40.31|40.63|38.49|37.47|36.47|35.87|37.23||37.54|37.66|35.18|32.96|33.3|32.31|33.31|32.35|31.66|30.77|32.12|32.54|31.35|26.89|28.54|28.6|28.92|29.23|29|30.4|29.09|29.32|29.51|30.55|30.67|28.43|28.92|28.29|28.9|29.82|29.95|29.45|29.17|29.05|29.41|27.81|27.06|27.61|26.53|25.27|25.98|26.67|26.01|25.01|24.48|24.54|25.67|26.44|27.54|28.03|28.07|26.29|27.3|26.34|26.03|26.48|26.15||26.76|26.91|27.31|27.15|27.48|28.08|27.04|26.56|27.26|27.26|26.88|27.55|27.86|28.08|28.98|29.49|28.81|29.94|30.03|30.22|29.47|29.11|30.49|29.19|28.12|27.91|29.04|29.72|28.06|28.02|28.72|28.96|29.5|29.98|28.25|28.67|28.85|28.83|27.22|26.59|26.72|26.15|27.36|27.58|28.29||32.15|32.18|33.22|31.81|30.81|32.7|32.3|35.36|35.92|35.17|36.35|36.17|38.4|36.44|34.09|35.33|41.98|44.44|48.04|45.35|40.71|40.58|39.63|38.14|36.69|37.28|37.6|37.62||36.2|36.02|36.51|35.11|35.07|32.39|30.71|30.48|32.94|31.38|31.33|29.75|28.65|29.93|29.19|27.94|29.93|30.92|30.53|28.52|27.66|29.2|27.31|26.93|28.21|29.38|26.57|27.41|30.47|29.22||28.4|26.45|24.28|23.33|21.64|21.63|19.2
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|66.74|66.22|66.85|67.73|67.16|67.41|72.12|72.64|72.16|69.97|65.61|66.91|66.66|66.17|64.51|65.3|64.7|64.5|64.45|61.13|62.07|62.09|62.14||63.08|62.7|63.27|63.67|63.11|63.6|63.35|62.17|62.37|61.51|60.43|61.22|62.55|61.8|60.9|60.36|61.21|61.56|61.29||61.78|61.6|62.06|62.42|63.03|63.38|63.07|62.57|62.96|63.75||64.69|64.4|64.46|64.87||64.96|65.3|65.15|64.48|65.06|63.61|62.78|61.86|60.76|60.61|59.48|59.73|59.03|59.8|59.96|59.27|59.08|58.74|57.72|57.76||57.41|57.57|56.08|55.7|56.45|56.25|57.12|57.15|56.91|56.45|57.2|56.67|56.84|56.8|56.66|56.49|56.8|56.45|56.11|56.02|55.59|57.08|57.49|59.9|59.69|59.67|59.75|59.62|60.29|60.52|60.96|60.97|61.46|61.15|60.89|60.59|59.51|59.56|58.83|59.68|59.7|59.47|59.58|59.8|59.3|58.96|60.62|60.82|59.75|60.18|60.43|60.94|59.46|57|57.33|56.95|55.32||55.73|57.1|59.03|57.66|57.22|57.88|57.18|57.49|56.09|56.01|55.19|55.26|56.2|55.18|53.99|54.2|54.02|54.17|54.27|54.94|55.23|55.28|55.5|56|55.98|55.45|55.25|55.7|55.35|55.34|55.65|55.76|56.01|55.91|55.4|54.9|55.82|56.62|57.2|57.01|57.39|57.53|56.66|56.31|56.6||55.94|55.49|55.27|54.76|54.18|54.53|54.44|55.19|55.12|54.4|53.69|51.52|54.59|53.25|51.86|51.31|54.11|54.18|55.1|53.98|52.85|53.49|53.28|53.06|53.77|53.62|53.2|52.78||52.62|52.22|52.9|52.34|53.15|52.92|52.91|51.65|52.27|53.53|53.57|52.6|51.86|52.05|51.75|51.79|52.97|53.88|53.2|53.37|53.01|51.97|52.27|51.31|53.91|54.62|53.7|53.16|54|52.97||53.18|52.13|50.76|51.49|49.4|49.8|48.71
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|133.99|134.88|133.5|134.74|137.22|139.96|140.83|140|138.43|134.95|134.21|136.51|136.41|135.89|132.02|133.57|133.43|133.54|134.32|134.08|132.68|133.42|133.04||133.18|131.17|133.79|131.94|133.03|133.3|132.33|135.64|135.56|134.65|134.46|131.71|135.87|139.84|140.92|140.4|140.55|140.47|139.68||142.53|143|143.65|147.23|145.83|144.78|144.95|144.52|137.15|135.75||137.91|137.47|135.67|136.78||136.1|135.73|133.81|133.77|134.86|135.65|135.61|134.19|131.68|135.58|135.56|136.32|137.07|134.93|133.17|131.54|131.98|131.94|130|132.77||131.75|134.6|131.47|129.8|129.8|131.89|135.58|134.36|129.95|126.87|127.89|129.94|126.79|123.21|122.54|118.42|123.25|117.87|114.49|114.78|111.93|113.97|115.78|119.2|118.19|117.71|116.53|117.26|119.59|118.7|116.56|116.4|116.71|112.9|113.81|111.97|109.41|110.94|108.42|107.65|109.05|108.75|111.15|109.44|104.27|104.15|107.15|108.03|113.14|112.96|111.01|107.53|105.93|104.61|103.51|104.51|103.48||106.55|105.95|107.14|104.22|101.24|102.27|102.1|99.86|99.19|99.72|95.96|96.72|98.11|98.03|99.23|99.67|99.22|99.4|100|97.56|95.47|95.01|95.86|95.37|95.95|96.12|98.28|101.97|101.98|103.53|102.79|103.46|104.27|104.12|103.72|104.71|107.05|102.84|102.12|98.78|98.89|95.37|96.31|98.67|100||99.65|99.37|99.8|98.02|95.68|95.93|97.94|99.94|98.57|99.75|97.62|99.08|100.93|99.47|98.92|98.13|105.32|107.85|111.82|110.56|108.63|107.47|102.86|102.62|101.41|101.7|102.46|98.36||92.99|92.91|93.44|90.92|93.71|90.92|93.34|89.8|95.16|97.5|98.14|93.79|93.48|93.48|95.78|94.75|96.65|100.2|98.29|90.16|85.99|86.14|85.55|85.68|86.12|90.84|85.18|85.55|88.5|88.86||90.46|87.84|85|85.43|80.51|83.96|83.9
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|315.05|314.67|309.92|314.91|312.56|308.27|306.3|295.89|298.81|299.99|293.14|296.54|295.97|297.58|286.96|289.39|297.07|286.01|282.31|279.73|268.34|272.01|276.22||276.24|273.02|272.93|275.66|278.64|279.47|268.98|271.22|268.38|268.19|264.61|265.54|249.92|267.04|269.77|275.17|279.2|286.87|288.8||285.17|291.12|286.22|287.76|284.02|280.66|281.36|280.85|272.02|266.02||272.41|270.22|266.13|267.7||269.45|269.4|267.58|272.79|272|273.3|272.81|275.79|270.09|274.68|274.44|276.32|274.24|271.54|275.74|269.12|270.11|270.36|267.26|272.85||274.1|279.86|271.91|267.12|268.84|265.04|263.12|267.89|258.99|256.87|260.77|261.16|252.79|237.56|237.98|217.94|226.2|218.02|208.36|207.84|203.23|211.76|218.73|226.16|225.35|222.39|223.57|221.57|222.86|222.66|216.02|215.52|218.07|218.11|217.91|217.55|209.84|213.14|207.3|200.73|202.34|202.18|202.94|199.98|195.92|195.47|200.63|198.99|208.41|214.07|214.33|209.93|211.44|209.13|204.31|207.09|203.11||207.3|206.31|214.33|211.77|206.01|210.47|207.79|209.78|209.53|209.77|206.32|204.87|206.11|206.72|208.73|209.62|207.9|209.56|208.53|204.47|197.6|193.03|185.61|181.26|181.89|178.92|180.52|183.54|180.37|185.65|182.86|184.06|184.8|183.21|181.31|184.96|184.46|186.82|183.66|176|175.4|176.32|179.13|182.34|186.5||182.98|180.59|183.27|179.57|172.54|176.62|173.72|181.57|182.57|182.94|185.32|184.48|189.56|183.64|180.16|173.42|187.19|195.18|202.14|195.45|196.86|196.3|185.15|182.96|179.97|178.82|183.69|179.63||166.88|166.73|168.36|164.13|165.14|153.29|151.07|146.79|152.71|158.38|161|155.99|153.36|153.55|156.63|153.08|158.12|156.86|146.45|141.7|134.95|132.45|132.6|130.42|134.37|138.6|126|131|142.11|138.91||145.17|141.39|132.36|130.77|115.81|118.84|116.09
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|32.34|33.15|32|32.37|31.78|31.6|31.82|31.44|31.34|30.67|29.4|30.19|32.36|32.38|31.06|30.53|32.33|31.82|32.08|31.63|31.02|31.4|32.67||33.38|33.29|32.68|32.92|32.36|31.9|31.94|31.46|31.81|31.76|31.68|32.42|34.3|33.2|32.76|32.5|31.35|31.66|31.76||32.53|33.67|33.19|32.83|32.025|32.15|31.3|31.27|29.89|29.14||29.63|30.21|31.64|31.88||31.71|32.18|32.28|32.05|31.82|32.53|32.49|32.32|31.23|31.43|31.9|32.2|33.1|32.08|32.61|31.99|31.94|27.7|27.76|27.92||27.54|28.25|27.89|27.78|27.57|27.125|27.68|28.02|28.37|27.405|28.12|28.86|29.26|26.31|26.25|26.02|25.62|24.63|24.875|24.97|24.58|26.51|26.45|27.12|27.09|26.07|26.36|26.6|27.47|27.19|26.5|25.71|25.69|25.27|25.48|24.88|24.82|25.18|24.5|24.13|24.105|23.57|24.27|23.47|23.12|22.48|23.92|24.65|23.74|24.4|24.19|24.305|24.66|23.92|23.84|24.49|24.17||26.16|26.45|28.99|28.93|29.01|29.445|29.11|28.69|27.47|26.88|25.87|25.79|26.1|26.45|26.69|26.92|26.76|27.055|27.06|27.67|27.7|27.79|28.04|27.87|27.43|26.56|26.19|25.39|25.08|25.34|25.04|25.59|25.65|25.22|25.165|25.78|24.68|24.8|23.57|22.99|23.095|22.74|22.78|22.745|23||22.01|22.32|22|22.5|22.8|21.84|20.03|20.28|19.71|19.37|19.01|19.31|19.16|18.64|17.765|17.24|18.83|19.5|21.5|21.06|20.475|20.42|20.7|20.1|19.69|19.99|20.02|18.92||17.4|17.32|17.21|16.73|16.89|14.88|14.81|14.99|15.48|16.42|16.35|16.24|16.305|16.88|16.25|16.69|18.28|18.2|17.1|16.01|15.3|14.99|14.92|14.86|15.52|15.56|14.98|14.83|15.98|15.26||15.24|14.85|14.05|13.1|13.47|14.36|14.55
00390|32370|/equities/pentair|SnP500/R1000VALUE|61.22|61.35|60.95|61.08|59.52|60.12|59.93|59.05|59.9|57.68|56.26|57.74|57.7|58.28|55.93|55.88|57.15|55.69|55.78|56.65|55.05|54.88|54.82||53.63|54.21|55.15|54.81|56.04|55.16|53.98|53.77|54.5|54.45|54.46|55.98|57.1|56.35|57.34|57.98|57.4|58.13|58.46||57.59|58.57|58.44|58.48|56.81|56.1|55.03|53.18|51.7|51.53||53.09|52.68|51.79|52.46||52.59|52.44|52.6|52.44|52.26|52.77|51.89|52.45|51.36|51.46|51.12|52.6|51.12|50.85|51.18|50.92|51.38|51.54|51.82|53.1||52.19|54.09|53.27|53.01|53.27|52.45|52.89|53.39|52.66|51.25|52.09|53.78|52.83|54.15|53.77|51.9|52.81|50.7|49.76|49.75|49.04|49.94|50.41|51.97|51.68|51.18|51.25|49.26|49.9|49.78|49.44|49.32|50.25|49.59|48.83|48.11|46.72|46.19|45.91|45.41|45.77|45.79|45.85|44.96|44.69|44.93|45.4|44.64|46.55|46.42|45.88|45.11|44.8|43.71|43.45|44.86|43.68||44.87|44.9|46.21|45.58|45.14|45.84|45.6|45.97|46.06|46.45|46.02|45.99|45.5|45.54|45.31|45.08|45.23|45.19|44.85|44.53|44.02|43.36|43.61|43.1|43.49|42.85|42.74|43.68|42.25|42.99|42.38|42.44|42.81|42.07|41.41|41.69|41.75|42.26|40.76|39.21|38.45|38.3|36.62|36.47|37.76||37.42|36.91|37.99|37.37|35.8|36.44|36.29|37.83|38.03|38|37.92|38.24|38.81|37.8|37.5|36.86|39.9|40.37|42.02|41.86|41.09|40.45|39.03|38.98|39.14|39.32|40.26|39.08||36.48|36.22|35.91|35.22|35.66|33.49|33.41|32.69|33.24|34.5|35.1|34.23|33.54|34.15|34.48|33.43|34.59|35.24|34.46|33.18|31.67|30.6|30.04|29.25|31.36|31.66|30.48|31.12|32.21|31.46||32.84|32.69|31.3|30.84|28.37|27.74|27.36
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|18.05|17.88|17.88|18.21|18.45|18.29|18.47|18.06|18.75|18.39|17.89|18.29|18.15|18.23|17.94|18.46|19.14|18.73|18.02|15.68|15.33|15.46|15.57||15.15|15.05|15.13|15.03|14.83|14.52|14.68|14.14|13.74|13.73|13.66|13.9|14.12|14.45|14.39|14.04|14.15|14.45|14.63||14.42|14.7|14.3|14.45|14.13|14.04|14.16|14|12.88|12.87||12.93|12.95|12.68|13||12.89|12.93|12.56|12.8|12.76|12.89|13.03|13.15|13.01|13.02|13.2|13.2|13.15|13.34|13.23|12.89|12.93|12.8|12.4|12.86||13.21|13.52|12.99|12.73|12.86|12.98|13.15|13.3|12.68|12.15|12.59|12.96|12.77|10.49|11.01|10.57|11.58|11.31|10.67|10.75|10.53|10.64|11.08|11.44|11.33|10.56|10.52|10.37|10.58|10.62|10.31|10.42|10.9|10.83|11.03|10.97|10.78|10.77|10.53|10.17|10.31|10.17|10.23|9.93|9.88|9.89|10.03|10.2|10.63|10.62|10.5|10.32|10.59|10.18|10.14|10.43|10.55||11.025|10.635|10.65|10.56|10.58|10.69|10.72|10.46|10.81|10.79|10.45|10.51|10.8|10.85|11.17|11.36|11.24|11.55|11.65|11.55|11.32|10.85|10.72|10.52|10.675|10.79|11.24|11.47|11.19|11.36|12|11.78|11.57|11.71|11.09|11.35|11.66|11.71|11.15|11.31|11.13|10.4|10.97|11|11.36||11.18|11.21|11.57|11.31|10.83|11.45|11.14|11.81|11.84|11.97|11.97|12.07|12.58|12.19|12.2|11.66|12.79|13.515|13.79|13.45|12.65|12.19|11.65|11.745|11.45|11.63|12.28|11.73||10.86|11.17|11.4|11.02|11.54|10.68|10.91|10.5|11.07|11.58|12.06|11.54|11.36|11.61|11.84|11.965|12.69|13.25|12.74|12.26|11.88|11.185|10.96|10.98|11.47|11.48|10.56|10.87|11.62|11.58||12.3|11.2|10.64|10.37|9.51|10.19|10.32
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|126.56|126.39|125.96|126.63|123.1|126.24|120.35|125.96|121.56|124.05|124.22|126.38|127.53|129.72|126.09|125.97|128.78|131.02|129.72|136.79|142.6|144.42|146.49||150.57|148.7|147.22|145.62|144.55|145.03|142.37|139.72|151.13|151.93|147.07|144.74|141.73|146.24|151.05|151.91|150.59|151.26|149.29||148.52|148.13|151.52|151.98|159.25|159.76|160.53|156.37|151.9|145.51||143.5|140.58|139.83|140.71||139.71|139.32|139.86|140.62|142.7|143.42|140.8|145.2|145.32|146.07|145.91|143.91|147.91|143.89|141.78|138.02|138.58|137.2|133|129.26||127.5|127.07|127.82|130.19|130.81|128.67|133|133.32|132.12|130.64|129.07|125.53|128.09|141.3|138.41|135.04|133.15|132.64|129.55|128.79|124.4|127.08|124.07|124.45|125.2|123.38|123.35|122.3|124.02|123.33|122.05|124.67|128.33|129.68|127.61|128.24|126.55|129.71|124.56|124.86|125.51|123.26|121.89|119.8|117.96|117.58|119.95|118.25|118.2|119.49|120.31|118.51|117.73|117.69|113.46|114.25|112.01||114.3|116.04|122.06|119.39|117.72|116.91|114.5|119.44|116.22|115.22|116.9|116.77|117.69|118.04|119.67|118.25|120|119.87|117.71|118.6|119.33|119.05|122.09|120.82|121.77|118.91|118.81|119.64|112.99|114.97|110.37|112.03|112.02|111.59|109.81|108.98|108.94|108.97|106.76|104.5|101.47|103.08|102.41|99.65|100.09||97.94|97.09|98.09|95.73|93.93|95.93|95.97|99.2|98.04|98.36|97.99|98.6|98.88|98.27|97.14|96.51|103.02|102.44|105.31|104.4|103.02|103.86|101.92|101.96|100.47|99.3|100.02|97.48||93.41|92.5|92.75|91.3|93.32|92.86|91.97|90.25|90.86|93.39|92.48|92.76|93.26|90.41|87|89.09|90.53|90.72|88.45|88.76|87.55|87.2|85.55|82.64|84.52|83.63|81.51|78.75|78.35|76.43||78.34|77.88|75.45|75.41|71.2|72.31|70.83
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|41.8|41.47|41.39|41.8|41.03|41.35|41.62|40.95|41.82|41.04|40.57|41.28|42.09|42.26|40.36|40.78|41.66|42.5|42.12|42.1|42.28|44.05|44.38||44.98|45.78|44.83|43.9|43.51|43.09|43.57|42.61|42.33|42.96|42.7|43.69|44.11|44.49|44.5|43.29|43.42|43.27|43.47||43.71|44.65|46.12|45.68|44.6|44.64|46|44.83|44.27|44.63||44.72|44.48|44.55|44.65||44.01|43.66|43.85|44.81|46.09|46.97|47.41|48.37|46.63|47.81|48.76|48.48|48.73|48.74|49.87|48.33|47.96|48.45|48.22|48.03||47.93|48.63|47.75|48.11|48.81|48.19|48.62|49.19|49.06|47.56|47.12|48.51|46.03|44.7|45.21|41.29|45.36|45.61|43.87|42.53|42.58|44.03|44.78|45.62|45.48|44.85|46.16|45.66|47.38|46.7|46.12|45.91|46.37|45.86|45.8|45.12|44.4|45.3|44.85|45.28|45.91|45.67|45.63|45.24|44.99|45.37|46.55|45.92|47.07|48.38|49.84|49.92|50.14|48.62|48.31|48.77|48.25||50.86|51.83|52.04|51.36|52.3|52.82|52.39|52.19|52.45|52.34|52.4|53.09|53.73|54.22|54.76|53.4|52.63|53.22|52.97|51.74|50.45|50.46|51.98|55.12|54.76|53.02|54.78|56.69|56.1|56.66|55.8|56.39|56.52|57.04|57.73|58.54|57.82|58.1|56.25|55.53|55.17|54.26|54.93|55.2|55.29||55.19|54.83|55.27|54.56|53.94|54.73|53.95|55.07|55.18|54.87|54.57|53.89|53.47|52.5|51.49|51.22|53.45|55.96|57.73|55.61|55.23|55.54|56.38|55.44|54.77|55.03|55.53|54.87||54.28|54.33|55.08|55.04|54.96|52.76|51.99|52.16|52.54|53.4|52.64|51.69|52.32|51.94|51.27|52.68|53.3|54.33|53.8|52.3|51.43|50.99|49.62|49.69|50.86|51.87|50.84|51.61|52.28|50.37||50.45|48.85|47.08|47.57|44.36|42.8|45.11
00394|7989|/equities/pfizer|SnP500/R1000VALUE|35.77|35.79|35.83|35.41|34.94|34.71|34.93|34.45|34.35|34.39|34.2|34.39|33.51|33.69|33.49|33.82|33.75|33.91|34.26|34.44|34.56|34.89|34.69||34.72|34.43|34.74|34.97|34.82|34.92|34.89|34.84|34.99|35.8|35.9|35.86|36.24|37.31|37.28|36.55|36.48|36.5|36.73||36.7|36.75|36.86|37.18|37.77|37.13|37.06|36.87|37.19|36.81||36.81|36.74|37.05|36.82||37.27|37.44|36.74|37.38|37.68|38.03|37.84|38.71|39.21|41.12|41.73|41.85|42.56|41.25|40.34|40.09|40.8|39.41|38.31|37.23||36.53|36.6|36.52|36.7|36.19|36.32|36.04|35.3869|36.6098|35.5955|36.496|36.6667|37.1596|34.5053|34.4959|35.3869|34.3063|34.3442|33.6332|33.4436|33.6048|35.4817|35.9462|36.1927|35.4817|35.1499|35.5386|35.8325|35.9747|34.6475|34.9414|34.9793|34.9035|34.875|34.9698|34.5717|34.2873|34.8371|34.4864|34.4769|34.7897|34.2873|34.4959|34.1736|33.8987|34.1262|34.3632|34.1451|34.7234|34.9035|34.8656|35.0362|35.0836|34.1925|33.7944|34.2968|34.0598||34.4674|34.5053|35.2637|34.9604|35.823|35.9367|35.8894|36.0695|36.4107|36.8183|36.8563|36.7046|36.2685|36.3633|36.3538|36.0789|36.1832|36.3349|35.823|36.3918|36.4486|36.278|36.4486|36.3918|36.3538|36.4771|36.7235|37.2165|36.989|35.586|35.6998|36.4107|36.5529|34.7803|34.6001|34.3632|33.747|33.8607|33.3962|33.3773|32.0691|31.7184|31.9933|32.2587|32.7137||32.7137|31.9838|30.9979|30.9411|30.3723|30.6377|30.5145|31.0643|31.3866|31.6805|31.5098|31.8132|31.6615|31.6236|31.9933|31.5667|34.0503|34.3252|34.6855|34.12|34.14|34.28|34.28|33.61|36.2|36.19|35.46|35.54||35.55|35.32|35.67|35.72|36.09|35.79|35.95|35.12|35.42|36.12|35.28|35.04|36.51|36.51|35.66|35.68|36.36|36.14|35.94|36.33|35.43|34.78|34.36|33.77|34.2|34.99|34.01|34.1|34.54|33.31||33.55|32.8|31.86|32.77|31.89|31.16|30.1
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|11.3|11.82|11.87|11.85|11.51|11.45|11.46|11.34|11.16|10.85|10.73|10.75|10.88|10.97|10.51|10.88|11.41|11.23|11.41|11.64|11.76|11.71|11.8||11.8|12|12.08|11.76|11.89|11.86|12|11.97|11.73|11.49|11.43|11.56|10.79|11.06|11.35|11.72|11.99|12.24|12.03||12.24|11.83|12.1|12.18|12.21|12.24|12.31|12.38|12.38|12.21||12.46|12.34|11.96|12.32||12.39|12.51|12.44|12.26|12.27|12.24|12.06|12.2|11.85|11.94|12.02|12.39|12.32|12.53|12.49|12.6|12.53|12.69|12.7|12.73||12.64|12.82|12.7|12.66|12.29|12.65|11.72|11.54|11.4|11.1|10.71|10.41|10.42|10.15|9.83|10.06|9.67|9.65|9.56|9.74|9.7|9.91|10.03|10.25|10.23|10.58|10.92|10.82|10.53|10.51|10.37|10.32|10.45|10.76|10.57|10.26|10.15|9.94|9.9|9.83|9.39|9.39|9.45|10|9.79|9.6|9.85|9.63|9.71|9.78|9.79|9.78|9.64|9.06|9|9.11|9.22||9.19|9.16|9.27|9.12|9.26|9.13|9.17|8.87|9.11|9.13|9.08|8.93|9.23|9.36|9.17|9.41|9.62|9.28|9.09|9.13|9.1|9.1|8.88|9.04|9.1|9.35|9.28|9.2|8.94|9.05|9.36|9.47|9.5|9.49|9.33|9.22|9.02|9.2|9.36|9.06|9.09|8.59|8.78|8.96|9.15||9.45|9.03|8.87|9.06|9.13|9.73|9.8|9.91|9.97|10.22|10.8|11.05|10.95|10.98|11.02|11|12.04|11.81|12.57|12.52|11.87|11.83|11.84|11.87|11.86|11.68|10.93|11.08||11.7|11.83|12|11.86|12.27|11.33|11.1|11.11|11.19|11.3|11.59|11.14|11.49|11.81|11|10.14|10.64|10.51|10.92|10.48|10.61|11|11|10.84|11.14|11.41|11.13|11.31|11.96|11.6||11.99|10.9|8.57|8.56|7.93|8.28|8.42
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|90.56|89.2|88.2|87.68|87.72|86.63|86.76|87.07|86.36|86.16|84.61|85.15|85.07|84.95|84.02|86.52|87.56|86.44|86.5|85.45|86.33|86.61|86||86.12|85.36|85.94|85.63|85.99|84.28|83.63|80.23|79.27|79.06|79.65|81.28|79.8|81.99|81.34|80.68|81.33|81.7|81.9||80.94|81.18|81.21|81.07|82.31|83.09|82.98|82.5|82.39|81.5||82.79|81.48|81.87|82.49||82.51|82.2|82.19|84.17|86.09|85.67|85.63|84.29|84.4|85|84.97|84.61|82.64|81.68|80.75|78.5|78.07|77.03|75.75|75.9||76.89|78.02|76.63|76.73|77.51|77.47|78.38|78.63|75.89|74.5|75.11|74.75|71.63|70.45|70.9|71.54|71.82|71.63|71.02|70.64|70.04|71.33|73.65|74.45|74.86|73.82|73.33|77.84|79.27|79.14|78.91|79.21|79.32|78.88|78.33|79.05|75.5|75.91|74.46|74.14|74.99|74.34|76.31|75.4|76.35|75.5|77.01|77.83|78.08|79.47|80.6|81.4|81.94|81.23|80.41|80.47|79.03||79.15|79.32|79.98|79.04|79.79|80.74|80|79.98|79.62|79.63|78.06|78.22|78.7|79.18|78.26|77.71|78.14|79.69|78.72|78.37|77.5|77.12|76.96|77.1|76.53|76.81|77.45|78.39|77.97|78.54|76.85|76.3|76|75.92|72.89|75.03|75.35|75|74.31|73.5|72.96|70.14|72.3|72.94|70.6||70.46|69.99|70.06|70.51|68.87|70.67|70.09|71.49|72.04|72.2|74.6|74.09|74.66|72.2|70.42|71.25|75.14|75.65|77.7|75.91|75.19|74.21|73.73|73.79|73.36|73.51|73.91|72.13||70.45|70.5|70.47|68.51|68.25|67.78|67.96|68.79|69.87|71.28|72|70.14|71.5|72.2|73.31|73.28|74.6|76.5|77.25|74.92|73.67|71.78|73.06|72.28|76.86|77.96|75.39|75.44|77.18|73.95||75.34|74.66|74.51|75.68|73.46|74.34|71.12
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|81.37|85.46|84.93|87.84|88.66|87.73|88.44|85.4|88.47|87.35|84.41|83.84|82.27|84.7|83.05|84.64|87.25|85.53|83.96|82.31|80.05|80.64|79.39||77.23|77.24|76.72|74.53|75.79|72.04|71.93|71.29|68.66|67.38|67.8|71.45|71.2|71.31|72.08|72.55|73.16|75.39|74.78||71.74|74.14|71.77|73.74|72.27|70.71|71.86|71.22|71.75|69.88||69.94|70.6|68.38|69.33||68.73|69.36|67.51|66.49|66.85|67.17|67.29|68.25|67.19|69.51|70.86|68.77|67.39|67.05|69.32|65.02|64.43|61.88|60.58|65.23||66.26|67.72|65.84|61.59|61.45|60.75|64.34|62.62|58.76|54.85|58.98|58.14|57.03|46.68|48.19|47.92|47.52|47.96|46.66|45.98|44.22|47.07|48.14|50.48|50.01|48.72|49.59|48.95|50.58|52.51|52.08|51.27|53.46|53.04|53.64|51.93|51.06|52.55|51.06|50.28|51.84|52.19|53.98|52.88|52.85|52.63|55.36|55.92|59.82|60.35|60.51|58.05|58.37|57.07|55.36|57.87|57.96||58.98|59.69|60.05|58.79|58.47|61.79|60.26|60.03|61.63|63.65|60.97|60.97|61.42|61.31|62.36|63.66|62.63|64.41|64.11|64.87|62.87|60.97|61.96|61.85|61.12|62.02|63.09|65.58|63.58|64.59|65.06|65.18|65.25|66.42|62.33|63.84|64.87|65.46|61.96|60.27|61.06|58.98|63.98|64.61|68.09||68.42|69.11|71.9|68.66|68.07|70.07|69.99|74.7|74.4|74.7|76.24|72.88|77.04|75.6|77.26|75|84.33|85.67|89.73|87.4|83.13|83.73|81.57|78.83|78.26|78.56|81.73|78.97||76.46|77.09|78.25|75.22|76.28|70.93|71.75|71.03|73.53|76.67|77.06|73.31|71.91|75.2|73.48|66.36|73.17|73.5|67.34|63.49|60.53|59.97|58.18|56.8|58.12|59.53|53.53|56.47|61.07|61.56||61.52|63.7|58.63|57.42|51.62|51.72|49.51
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|79.58|79.2|79.58|80.41|78.33|76.78|78.46|77.58|78.25|76.3|74.65|72.99|73.72|72.3|69.93|73.04|73.06|75.5|74.59|76.26|77.17|77.15|76.02||76.19|76.66|77.12|76.66|76.94|77.78|77.06|76.73|76.7|76.2|75.25|76.68|76.31|77.5|78.36|77.09|77.53|77.94|78||78.55|77.05|77.93|76.42|76.69|77.77|77.94|80.48|77.73|79.09||79.95|79.11|79.07|78.43||77.87|77.4|77.78|77.29|78.65|79.32|78.65|80.03|79.14|79.72|80.74|81.33|81.82|82.58|82.41|81.4|82.89|82.35|81.85|83.94||86.52|85.78|84.48|83.25|83.55|84.72|86.78|90.44|89.46|87.84|89.59|90.9|87.94|83.79|84.48|82.2|81.76|81.07|81.57|83.26|82.77|85.86|86.51|86.73|85.73|83.69|82.33|81.81|81.07|80.88|80.26|80.73|81.56|82.56|83.54|82.95|81.12|79.64|77.86|75.32|74.55|73.45|73.89|73.77|72.76|70.93|71.83|70.81|70.43|72.16|72.3|72.02|72.09|70.9|71.39|72.63|73.18||72.4|72.97|73.92|71.54|73.35|73.48|73.23|72.82|74.47|75.15|74.26|74.97|76.02|75.75|76.4|78|78.49|80.43|80.77|82.58|82.16|80.79|79.74|81.59|81.99|83.08|82.7|82.09|81.23|80.28|81.38|82.31|82.98|80.92|80.78|82.53|80.56|79.88|79.62|78.91|78.26|76.25|76.72|76|76.8||76.03|75.39|73.29|72.96|71.05|71.36|71.62|72.24|73.28|73.5|76.65|76.25|77.23|77.09|75.6|74.7|78.13|80.11|82.04|79.38|77.83|78.97|78.16|77.58|77.9|76.85|75.5|74.34||72.66|72.28|72.77|72.59|74.86|71.42|72.02|72.46|72.48|73.65|73.87|71.76|72.01|74.64|73.65|74.12|76.99|78.55|79.99|78.76|77.14|75.82|77.58|75.61|76.6|79.91|79.01|79.66|81.83|79.61||82.23|78.87|73.6|74.33|68.19|71.77|70.84
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|161.88|169.27|163.03|165.76|165.63|164.58|158.5|156.93|162.09|163.59|158.57|154.16|149.75|148.47|148.57|149.05|150.06|145.24|139.47|133.94|133.01|136.2|136.16||132.29|129.87|132.35|129.04|133.05|128.24|126.6|126.64|119.58|120.26|120.9|122.6|117.63|123.64|129.33|131.16|130|132.13|132.04||127.38|132.38|130.93|135.12|131.42|131.24|131.99|126.36|121.35|113.48||113.89|114.57|110.64|110.65||112.49|113.12|108.44|110.89|114.36|114.38|116.89|117.44|113.11|115.57|118.79|114.43|114.27|110.28|114.06|105.35|101.53|99.8|100.58|110.07||109.96|111.35|104.5|95.81|96.63|94.61|95.91|94.71|90.67|86.27|90.64|91.75|88.37|77.34|79.58|83.5|82.2|82.8|79.56|81.42|80.33|83.78|82.8|85.54|83|78.44|83.53|87.05|90.26|92.22|90.09|88.15|88.68|88.07|89.48|88.94|88.03|89.32|86.54|84.57|85.99|86.4|88.31|85.9|86.56|86.9|92.52|91.92|95.78|97.08|97.55|94.63|93.35|92.07|91.45|96.6|94.36||99.1|98.38|100.92|102.98|103.93|105.6|105.38|104.41|106.92|104.75|102.11|102.67|104.77|107.7|108.61|110.73|109.94|110.5|106.56|108.99|104.28|102.36|102.65|99.52|97.84|96.92|95.85|98.54|96.55|98.52|99.68|100.66|102.51|102.72|96.91|96.52|96.82|96.59|95.66|91|92.44|91.48|96.59|96.07|98.72||96.8|95.5|97.7|94.44|94.11|97.7|92.16|96.76|95.1|93.58|94.54|94.24|97.06|95.55|98.23|96.64|102.73|108.53|116.78|110.89|103.55|100.77|96.16|92.91|91.6|92.54|94.19|93.72||92.42|92.93|92.43|89.65|93.38|82.86|82.21|79.38|84.03|84.44|89.99|87.02|81.83|82.48|83.06|82.92|89.31|89.8|82.76|81.86|77.45|79.31|80.66|73.47|71.28|76.63|71.11|74.92|77.37|78.55||75.48|80.29|75.31|76.24|74.68|75.15|67.77
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|179.86|178.43|176.58|178.53|181.41|176.93|177.78|173.63|178.82|176.46|172.58|173.35|173.09|173.07|168.36|173.26|178.48|173.22|170.52|170.41|166.91|167.55|169.91||162.27|159.31|160.11|158.14|158.79|156.94|156.68|152.2|150.4|145.86|143.52|147.79|144.44|148.06|150.47|152.57|153.69|156.26|156||154.78|161.5|159.1|161.73|159.38|158.19|159|156.51|148.36|149.15||149|146.89|144.87|146.54||146.15|146.7|143.73|144.6|144.91|145.02|145.25|143.15|141.79|143.66|143.99|143.28|141.43|141.81|142.53|141.25|141.38|140.72|138.07|139.79||140.65|140.11|133.65|128.9|130.3|129.3|126.89|126.29|122.78|121|125.44|126.74|127.98|114.68|117.17|112.86|119.39|114.45|111.88|109.82|108.72|109.19|111.63|114.81|115.32|110.64|112.06|109.99|111.48|109.56|109.83|112.51|116.28|115.48|116.54|115.18|113.17|114.8|112.16|109.43|109.91|106.93|108.13|104.9|103.45|102.48|105.36|108.84|111.76|111.88|113.64|111.29|114.18|110.75|108.22|109.91|110.3||113.1|111.67|112.4|111.6|111.2|112.35|112.5|110.31|110.77|109.8|106.45|106.08|106.39|107.08|110.33|111.75|111.01|112|112.47|109.66|109.7|107.03|106.56|105.29|105.93|106.67|106.27|108.95|104.83|104.92|106.84|107.34|106.63|107.7|102.94|103.02|104.99|104.07|101.26|102.68|101.6|98.85|100.14|99.71|103.35||102.15|102.83|105.21|102.83|100.93|106.45|103.38|107.73|108.56|108.23|110.73|111.8|114.94|112.97|110.76|107.51|118.93|126.19|131.13|128.03|122.72|119.71|114.86|114.67|114.04|115.8|116.6|109.56||104.61|103.19|104.4|101.13|104.06|97.25|97.84|96.79|100|102.12|105.03|101.29|98.5|99.77|101.61|102.97|106.67|110.99|105.99|105.49|100.73|99.43|98.9|99|102.55|101.5|90.54|92.43|99.47|100.96||105.42|99.5|94.92|95.31|85.19|90.73|87.35
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|149.8|146.56|144.8|145.05|145.3|146.07|148.48|146.07|146.1|142.61|137.83|139.62|140.77|137.85|134.82|134.97|136.89|134.97|134.45|136.67|136.29|136.6|137.35||138.55|138.06|137.96|137.29|140.22|140.11|139.26|139.91|140.53|138.58|134.71|139.14|139.95|141.01|140.6|137.82|143.53|144.55|145.04||148.04|151.75|152.01|151.28|149.45|148.3|150.83|148.93|144.34|141.31||144.22|143.22|142.9|143.17||145|143.87|144.7|146.1|145.43|144.29|142.89|144.12|141.76|142.93|143.33|145.39|144.88|144.9|146.93|145.43|147.11|149.11|146.77|147.78||146.69|147.93|144.78|143.04|143.22|142.8|143.27|144.27|142.82|139.87|142.65|142.82|141.87|138.76|138.26|132.81|136.86|135.18|129.72|128.1|125.21|127.39|131.33|134.27|133.7|134.03|134.63|134.32|137.16|136.74|134.59|133.57|136.05|135.88|134.99|128.94|124.55|125.92|123.27|121.78|122.08|120.33|121.74|120.25|118.95|118.32|120.82|120.08|125.77|129.25|129.04|129.92|130.21|127.1|125.74|125.34|120.99||122.61|122.79|125.98|124|120.4|122.12|120.79|119.95|119.82|121.08|118.23|118.24|118.64|118.69|118.92|118.98|118.81|120.99|120.89|115.74|113.71|111.44|111.66|107.79|107.38|107.65|108.2|110.41|108.58|110.23|110.56|110.83|111.68|110.16|109.39|111.88|115.26|115.62|111.72|109.38|107.04|105.08|106.47|108.42|109.88||109.07|106.35|106.06|103.94|102.14|102.77|101.88|103.69|103.67|103.72|104.42|104.87|104.76|103.2|101.63|99.56|109.04|111.42|113.4|113.95|111.12|111.68|107.52|103.37|101.67|102.64|102.35|100||96.18|95.09|95.99|93.22|91.85|86.92|85.97|84.24|87.63|90.42|91.98|90.36|88.8|88.27|86.83|88|90.83|95.88|91.49|96|92.74|90.52|90.07|88.01|91.1|93.31|88.9|88.48|92.79|93.68||97.17|93.35|91.09|86.63|80.43|80.73|79.89
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|29.69|28.02|28.3|28.25|27.71|27.21|27.46|27.28|28.31|28.25|27.91|27.48|27.14|26.89|26.19|26.99|27.49|27.48|27.48|27.68|27.77|28.07|28.01||28.01|27.94|28.06|27.95|27.87|27.87|27.9|27.79|27.84|27.95|27.67|28.13|27.8|28.25|28.11|27.82|27.76|27.97|28.14||28.57|28.21|28.09|27.95|27.77|27.81|27.74|28.11|27.61|27.58||28.2|27.59|27.3|27.25||26.89|26.78|26.33|26.71|26.95|27.35|27.32|27.93|27.6|28.08|28.12|28.88|29.05|28.85|28.61|28.46|28.53|28.36|28.42|29.11||29.39|30.68|29.99|29.15|29.23|29.25|29.53|30.3|29.81|28.89|29.41|29.74|28.75|27.61|28.06|27.92|28.84|28.11|27.5|27.59|27.3|28.54|28.92|28.67|28.43|27.9|28.07|27.77|28.59|28.55|28.48|28.47|28.99|28.94|29.11|28.76|28.7|28.44|28.21|27.55|27.21|26.88|26.68|26.47|26.07|25.91|26.26|26.23|26.8|27.5|28.01|27.72|27.92|27.53|27.28|27.75|28.23||28.29|28.28|28.48|27.43|27.63|27.72|27.65|27.68|27.92|28.37|28.04|28.02|28.34|28.34|28.8|29.05|29.12|28.85|28.43|28.65|27.14|26.5|26.61|26.85|26.52|26.62|26.5|26.21|25.92|25.25|25.71|25.91|26.16|25.36|25.36|26|25.85|25.69|25.54|25.25|25.25|24.4|25.72|25.43|25.88||26.18|26.2|25.84|25.76|25.07|25.59|25.52|25.76|26.35|26|26.88|26.84|27.18|26.79|26.55|26.36|27.86|28.37|30.65|30.04|30.01|29.92|29.13|28.51|27.94|27.44|26.74|26.28||25.65|25.7|25.59|25.35|26.13|24.51|25.24|24.55|24.85|25.25|26.11|24.29|24.28|25.34|24.96|24.87|25.42|26.21|25.93|25.55|25.49|25.19|25.31|24.57|25.25|26.39|25.29|25.26|26.52|25.9||26.7|25.81|24.59|23.92|21.77|22.97|22.9
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|60.58|60.265|59.72|61.27|61.55|61.1|61.27|59.78|60.16|58.68|56.67|57.91|57.8|58.21|56.58|58.37|60.45|58.68|59.58|55.1|53.405|54.27|54.49||54.13|54.05|54.22|54.4|54.06|52.61|52.82|51.15|50.59|50.13|49.27|52.55|51.21|52.37|53.04|53.46|53.48|53.68|54.32||53.31|53.7|52.7|52.56|51.8|51.86|51.74|51.1|48.81|48.31||49.61|48.78|48.39|48.68||48.48|48.54|47.4|47.5|47.95|48.4|48.22|48.34|47.82|48.77|49.82|50.05|50.77|50.71|52.28|51.36|50.86|49.62|49.79|51.4||52|52.6|50.64|49|48.93|48.99|48.99|48.32|46.3|44.59|45.55|47.24|47.64|41.37|43.01|41.72|41.8|39.71|39.22|39.12|38.25|39.35|41.99|43.52|42.94|41.085|41.215|40.87|41.2|41.56|41.24|41.25|42.8|42.47|43.45|43.09|41.73|41.88|41.05|40.36|40.27|40.06|40.1|38.63|38.23|37.79|38.82|39|40.16|41.29|41.61|39.95|41.32|41.07|40.77|41.85|42.09||43.42|42.52|43.3|42.88|42.11|44.33|44.34|43.705|44.31|44.62|42.605|43.14|43.69|43.76|44.4|45.22|44.885|45.43|46.175|45.56|44.32|42.95|44.65|43.24|42.97|42.43|42.45|43.875|43.43|44.71|44.77|45.02|44.98|44.8|43.86|44.51|44.76|44.56|42.53|41.86|41.89|39.86|41.87|41.01|42.26||40.79|40.16|41.54|40.35|39.14|40|39.54|41.89|41.25|42.17|42.25|42.85|44.2|43.01|41.88|40.05|44.34|47.27|48.72|47.05|44.64|43.03|39.71|39.52|38.62|40.8|40.99|39.13||36.93|37|36.12|35.3|36.77|33.85|33.62|32.51|34.93|36.61|38.21|36.29|33.96|34.86|34.97|35.1|36.41|36.55|33.61|31.69|29.98|29.47|29.05|28.43|29.79|30.535|28.63|29.63|31.58|31.5||32.6|30.44|28.81|28.26|26.41|26.6|27.4
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|90.35|91.1|93.37|93.38|93.04|92.79|92.22|90.18|91.02|89.56|86.99|88.86|88.71|87.64|85.95|87.11|87.74|89.75|87.79|87.06|88.1|86.25|85.13||86.27|86.37|85.53|86.27|86.17|87.47|88.14|86.96|86.75|86.19|87.19|88.49|87.04|91.72|92.42|92.31|94.26|96.06|96.19||94.8|93.45|94.93|95.07|95.09|94.5|94.74|98.79|96.95|97.13||98.88|97.41|97.69|98.12||98.31|97.51|97.99|97.94|96.95|96.31|96.36|96.69|94.1|94.39|94.2|93.6|92.84|90.25|89.52|88.3|89.2|89.16|87.11|88.43||89.4|88.63|92.93|93.14|94.27|94.45|94.93|95.9|95.66|94.68|92.72|92.65|90.39|97.91|97.29|95.86|94.47|94.4|91.9|91.06|91.57|93.8|93.84|94.62|94.39|93.6|94.59|95.78|96.52|97.51|99.65|100.27|101.38|99.88|97.97|96.41|95.12|95.98|94.21|93.46|94.67|94.15|93.98|92.6|92.2|91.19|94.42|97.36|96.86|95.43|95.08|95.08|96.26|94.98|94.35|94.67|91.81||92.94|93.29|95|93.87|95.04|93.68|93.31|92.17|92.77|92|91.82|90.84|90.41|89.74|88.83|88.97|89.04|89.01|89.02|90.12|90.73|89.61|90.62|90.25|89.89|90.34|88.52|88.92|87.42|87.3|87.86|88.64|90.14|88.85|88.13|87.63|87.11|85.89|84.5|80.33|80.76|77.79|77.37|78.02|79.42||79.23|79.8|80.11|78.4|77.89|79.9|77.29|80.06|80.82|80.99|80.87|79.21|80.43|79.29|76.6|75.92|80.28|81.02|81.51|81.87|78.8|79.11|79.08|78.34|77.68|76.59|76.47|74.13||74.72|75.02|74.89|75.87|76.62|76.21|73.74|72.76|72.19|73.17|74.27|74.93|76.19|78.04|75.85|76.18|77.3|79.8|81.14|82.96|82.87|81.61|82.49|81.25|81.94|82.5|79.09|79.25|80.47|77.1||80.39|77.81|75.6|75.99|75.94|76.56|72.36
00405|7923|/equities/prologis|SnP500/R1000VALUE|102.11|102.1|104.23|102.78|101.29|99.56|97.72|98.32|95.95|97.37|95.64|96.11|99.09|99.43|99.07|101.39|103.24|104.55|104.72|105.3|105.78|105.83|106.58||107.67|107.76|107.52|107.42|107.08|106.7|106.41|106.04|106.88|105.91|103.2|103.4|103.28|106.05|102.7|101.22|100.43|100.34|98.01||97.68|95.5|95.41|94.71|94.66|96.6|95.32|93.91|96.19|96.04||99.66|98.82|97.72|98.22||97.24|96.19|97.65|97.25|98.07|100.58|99.85|99.55|96.87|97.37|97.18|96.43|96.91|97.53|98.66|97.1|97.52|100.2|100.05|100.6||99.01|98.81|99.56|100.27|99.99|101.4|104.2|103.26|103.53|102.62|102.02|99.94|99.61|104.89|105.88|105.81|104.39|101.87|99.2|100.18|97.51|99.14|100.47|103.24|102.8|102.65|103.53|103.02|104.26|104.98|104.03|106.63|108.29|106.91|106.84|105.76|104.48|105.19|104.22|102.16|100.62|99.61|100.03|97.67|95.36|95.3|99.19|96.55|99.52|101.1|102.04|102.73|101.95|100.21|100.01|100.98|98.8||100.76|101.61|104.58|101.5|101.86|102.49|101.9|101.03|101.98|102|103.04|102.69|101.74|103.65|104.21|102.32|102.64|102.88|100.51|103.73|105.07|104.88|104.9|105.59|104.98|105.42|105.19|106.17|102.54|101.76|99.91|98.9|98.38|97.93|94.73|95.34|92.1|93.74|93.38|93.57|94.82|96.57|95.76|94.83|95.56||95.55|95.15|93.33|91.17|89.83|91.47|89.8|91.45|92.56|91.87|95.09|96.7|96.9|94.39|94.46|90.91|96.41|97.33|97.77|95.71|93.35|97.32|95.46|93.7|91.5|93.05|91.76|90.02||87.55|86.4|87.12|84.68|86.83|83.28|84.08|82.84|84.22|88.88|89.97|88.07|86.94|87.74|87.13|86.85|89.23|90.16|89.59|91.84|89.04|86.75|87.87|89|88.5|90.22|88.2|86.54|89.15|86.41||91.73|86.18|80.95|80.23|73.59|75.51|73.26
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|93.11|93.18|91.39|93.8|93.87|92.41|92.8|91.39|92.72|90.66|88.57|89.37|89.02|88.62|86.72|87.91|89.91|85.37|86.11|84.1|81.91|83.42|82.76||80.86|81.33|82.11|81.43|80.91|80.16|82.78|80.96|80.16|78.91|78.28|81.19|79.24|81.22|81.96|82.62|82.86|84.01|84.86||83.61|83.91|82.24|82.29|80.78|80.7|81.35|81.71|77.14|76.4||78.07|77.45|76.34|76.91||76.74|76.79|75|76.2|76.51|77.66|78|77.81|76.61|78.58|79.96|80.23|80.25|79.98|81.29|78.87|78.68|77.11|75.62|78.09||78.73|79.85|76.84|75.65|75.79|75.77|75.42|75.58|73.13|71.02|73.02|75.45|73.45|63.55|65.37|63.09|67.78|65.93|64.02|63.04|61.67|63.46|66.42|68.73|67.92|66.14|66.22|65.6|66.27|66.53|66.33|66.4|69.19|67.88|68.27|67.79|65.34|65.71|63.88|63.51|63.52|63.09|64.03|62.08|61.45|61.96|63.71|64.73|68.15|68.59|69.32|68.36|69.76|68.12|67.26|68.28|67.82||69.71|68.01|69.01|68|67.77|69.64|69.36|68.29|69.1|69.09|67.41|68.13|69.07|68.57|69.45|70.59|69.54|69.91|70.74|69.54|67.96|64.65|67.2|63.28|64.43|63.37|63.66|65.48|64.08|64.22|64.91|65.63|65.47|64.99|63.02|64.14|64.25|63.93|61.91|60.97|60.54|58.03|60.77|59.39|61.31||59.3|58.93|60.9|59.2|58.1|60.45|59.7|63.18|62.54|63.09|64.04|63.82|65.8|64.54|63.16|60.35|67.88|71.76|74.73|69.23|65.46|63.71|60.96|60.88|60.96|61.85|63.2|60.46||56.28|57.67|56.56|54.98|57.12|52.93|53.38|51.35|54.26|57.05|58.98|56.72|54.12|58.75|58.88|59.54|62.37|64.49|60.65|59.26|55.78|53.24|53.61|51.79|54.25|56.6|52.39|54.52|58.61|58||58.7|55.02|52.06|49.14|46.09|46.63|47
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|58.57|58.49|58.56|58.39|57.69|56.78|57.74|57.53|57.1|56.26|54.66|54.25|54.61|55.09|53.83|55.9|56.05|57.77|57.09|57.75|58.5|58.01|57.95||58.27|58.57|58.85|58.73|58.81|59.32|58.56|58.1|58.35|57.15|56.43|57.05|56.36|58.33|58.52|58.36|58.35|59.26|58.18||59.38|57.78|58.68|57.35|56.98|57.31|56.1|56.91|55.74|55.73||58.3|57.36|57.08|57.32||57.15|56.53|56.39|56.47|56.82|57.19|57.15|57.81|56.43|56.48|56.6|56.89|57.23|57.53|57.63|57.63|57.7|57.51|58.28|59.35||59.97|59.68|58.42|58.21|57.62|57.82|59.05|59.52|59.38|59.18|60.88|60.73|60.38|58.42|58.79|58.4|59.32|58.49|58.15|59.72|58.68|61|60.98|60.92|60.87|59.52|59.89|59.5|59.5|58.45|58.02|57.92|57.76|57.56|58.4|57.03|55.9|56.32|55.95|55.07|54.91|54.8|54.35|54.13|53.47|51.92|52.47|51.17|51.33|52.24|53|51.65|52.48|52.39|52.3|53.43|52||52.52|52.03|52.92|51|52.24|52.16|52.29|52.45|53.6|53.9|53.28|53.85|54.34|54.53|54.72|55.17|55.46|55.53|54.47|55.35|55.65|54.63|54.58|55.65|54.47|55.94|52.39|52.59|52.41|51.99|52.27|52.71|52.99|52.27|52.82|55.08|52.91|52.4|51.52|51.81|50.59|49.79|50.87|50.29|50.62||50.11|49.75|49.16|49.21|47.5|47.97|48.16|49.04|49.13|48.71|50.37|50.46|50.72|49.9|49.71|50|52.2|53.67|55.5|53.48|51.94|52.75|52.27|52.22|51.04|51.03|49.91|49.4||48.12|48.07|48.75|48.5|49.35|45.46|46.58|44.96|46.8|48.2|48.77|47.82|48.05|49.84|49.14|49.41|50.71|52.3|51.88|52.01|51.37|50.37|51.1|50.01|51.84|54.62|52.17|52.01|53.48|51.66||52.95|50.86|47.53|46.85|44.36|45.28|42.79
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|232.5694|232.2331|235.7599|233.0211|233.5689|229.3021|230.4841|230.6667|229.3405|225.8809|222.3253|221.8448|225.2851|222.9211|224.8142|233.8668|233.146|232.8866|228.4852|225.5446|225.8329|224.9392|220.9799||222.8154|223.9782|224.968|227.1494|223.44|220.3937|221.8448|222.2772|221.3162|223.613|218.7408|218.6351|219.154|218.9522|217.011|214.0992|213.3112|216.2038|212.0138||215.6368|212.6|216.0212|213.5706|212.6193|213.9358|208.9675|205.4791|208.8906|211.6102||221.9217|219.9997|218.9138|220.2015||219.9228|218.145|223.1325|219.7883|219.9997|223.4881|217.1455|216.3767|215.0121|211.4757|208.1314|211.0721|213.2247|215.9155|215.7425|217.2224|215.7617|216.5593|215.704|211.4469||214.5893|213.4073|210.582|214.916|219.8651|220.9895|225.3908|224.574|224.9199|222.7673|226.6209|224.9103|213.4169|222.306|221.6622|226.0827|226.2942|223.7283|220.1342|221.8544|222.1042|225.4581|227.0149|226.5248|225.9386|223.9205|224.0262|222.1715|223.9109|225.1986|224.3914|226.2077|225.9098|224.8815|222.9691|221.0664|219.3846|223.1037|221.5949|217.4338|214.0319|212.2925|212.5039|209.9477|206.2671|204.6046|210.8126|207.8527|212.3886|213.5418|215.7521|212.3886|215.9731|211.985|209.6306|208.266|205.604||203.8646|204.6238|205.8058|205.0755|204.1145|205.1139|203.0286|200.3762|198.6945|198.5023|198.4927|195.331|189.7285|193.1015|192.2174|192.4288|189.6035|190.6414|191.2276|194.5911|191.4775|188.4311|189.2864|193.5244|188.2005|192.0829|189.9975|189.1615|186.3073|178.3311|178.1293|179.7245|180.9642|179.5516|180.4645|184.7986|181.0315|185.2791|186.2785|185.3656|186.8455|187.7488|185.8172|186.8743|188.8636||191.5832|199.16|191.89|191.1|189.28|191.03|189.45|188.24|190.27|190.59|196.27|197.76|198.86|199.19|196.47|195.93|205.47|211.37|206.68|206.37|200.64|207.96|207.74|204.77|202.74|201.19|196.97|192.48||186.47|182.77|183.92|183.58|183.36|175.97|179|176.6|178.47|186.93|190.34|183.51|176.09|179.44|181.09|184.36|185.45|186.72|191.01|192.96|187.23|187.5|193.01|190.9|193.32|196.48|193.96|195.3|204.87|201.43||208.59|199.07|197.26|203.73|194.08|192.87|196.62
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|48.25|50.99|49.09|49.7|47.93|48.25|48.83|47.34|47.41|45.74|43.78|44.27|46.19|45.47|45.11|43.94|46.92|45.92|45.44|46.39|45.47|46.17|46.67||48.48|49.51|49.36|49.2|49.26|48.13|47.1|46.36|45.97|44.77|43.5|44.57|47.25|47.63|48.98|48.89|47.56|46.69|44.01||42.7|42.42|42.56|42.66|42.08|41.53|42.49|40.85|41.07|42.21||43.12|44.09|44.15|44.47||45.2|44.29|45.41|44.75|45.1|44.78|42.5|42.42|42.12|42.35|42.16|42.08|42.04|43.62|42.06|43.17|41.55|42.66|43.63|44.36||44.61|43.98|45.19|43.67|43.63|43.73|43.01|42.87|42.93|41.71|42.82|42.57|40.64|44.11|46.02|46.32|43.15|42.15|40.76|41.41|41.94|41.33|42.41|43.99|42.64|45.24|46.98|46.42|47.75|48.9|48.28|48.37|49.48|48.98|48.97|47.13|46.62|47.72|47.53|47.46|46.29|45.27|45.76|44.01|44.35|43.84|45.87|44.61|44.98|45.46|46.72|45.05|45.67|45.3|44.5|44.6|43.19||43.21|44.19|46.14|46.05|44.59|45.32|45.75|46.29|47.18|47.62|47.48|46.34|46.17|46.61|46.43|45.07|45.52|45.44|44.37|45.16|44.26|44.72|44.51|44.14|44.03|43.6|43.87|44.7|43.49|44.24|42.62|41.29|39.44|37.7|37.58|37.3|36.75|36.18|35.45|33.89|35.01|33.88|35.27|33.92|34.1||32.88|32.98|34.03|33.5|31.93|32.58|33.84|35.12|35.07|34.67|35.61|36.4|36.53|35.72|33.89|32.91|36.32|35.84|36.67|36.72|35.01|35.98|34.75|34.33|33.97|34.41|36.45|34.34||33.31|32.69|31.43|31.39|31.13|27.72|27.59|27.18|28.09|29.42|29.88|28.18|27.63|27.8|27.27|27.24|28.27|30.29|28.99|27.24|25.64|23.87|24.07|24.18|24.31|25.52|24.27|23.88|25.68|24.8||26.34|25.52|23.03|21.7|18.92|19.79|20.8
00410|32533|/equities/pvh|SnP500/R1000VALUE|105.4|105|106|108.44|107.3|104.98|105.36|104.13|106.75|104.39|99.55|104.25|102.11|100.21|99.96|99.92|102.29|97.06|97.48|93.98|91.09|93.45|97.58||96.15|97.72|95.86|93.79|95.24|95.19|92.61|87.6|85.61|82.45|85.26|88.72|85.11|91.52|95.85|97.79|99.38|99.23|97.32||100.28|101.23|104.84|108.79|104.58|103.97|105.5|102.77|96.62|96.5||93.89|95.52|93.44|94.91||93.82|94.58|91.68|94.64|95.26|96.4|94.36|95.53|93.6|94.33|94.64|93.66|91.68|92.26|91.53|88.14|83.29|81.8|79.49|83.87||84.72|86.38|81.1|76.76|78.78|78.67|78.94|75.52|70.09|65.37|67.64|71.9|70.84|59.1|62.44|61.08|63.2|59.77|58.29|61.12|58.51|60.99|62.28|64.94|64.98|61.42|61.59|62.05|62.16|63.86|62.21|62.54|65.59|66.13|67.61|64.44|61.64|63.79|62.12|60.59|59.64|58.69|61.89|61.5|61.88|62.08|64.36|64.68|68.48|70.51|72.08|70.93|71.4|67.07|67.05|65.03|66.04||63.42|61.45|59.51|57.65|55.76|57.24|55.05|53.02|54.16|53.66|50.13|50.18|51.04|51.5|54.66|55.36|53.61|53.54|54.2|54.03|51.81|50.65|51.18|47.72|49.23|48.66|50.18|52.16|50.71|50.12|50.08|50.9|49.44|49.02|47.34|49.23|51.26|50.78|46.51|45.39|44.37|42.51|45.11|44.62|46.5||47.46|46.69|48.05|48.67|44.66|46.88|47.6|49.2|47.5|46.85|49.72|49.59|52.57|50.17|49.61|52.72|59.61|63.58|69.46|62.75|57.13|55.01|49.61|47.62|45.47|49.56|53.85|49.83||44.15|44.31|41.99|41.65|44.48|40.21|41.23|39.52|42.15|43.53|46.02|42.94|42.5|44.27|44.43|44.67|49.23|53.95|50.62|47.64|41.36|39.7|39.19|39.33|40.88|44.88|40.04|42.33|47.96|46.06||49.51|47.89|46.73|39.71|30.99|31.87|32.63
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|176.08|184.54|180.54|178.29|172.59|174.95|165.37|170.9|162.9|171.42|165.34|171.66|177.45|182.31|174.73|168.95|179.15|172.22|172.28|179.39|171.13|174.61|177.03||176|174.65|168.17|168.85|170.76|167.14|167.69|175.95|179.33|183.3|170.88|169.8|165.64|174.94|180.92|180.66|184.12|186.03|185.67||177.29|183.94|180.07|182.32|182.76|179.4|178.57|172|169.25|164.59||166.27|167.37|163.77|166.44||167.11|165.1|163.26|161.11|162.66|159.6|159|158.48|154.51|152.64|158.33|160.38|169.96|166.94|165.35|159.13|159.55|159.78|156.68|150.11||148.24|151.75|149.2|147.39|146.86|144.37|148.44|150.38|147.63|146.67|148.25|140.93|149.48|147.27|146.69|133.74|128.46|127.94|127.36|129.71|124.96|131.28|134.45|135.7|135|135.26|135.65|134.54|134.76|135.96|135.15|135.17|137.76|137.87|135.41|134.64|131.08|135.3|130.57|135.09|129.01|130.77|128.43|125.63|124.99|125.77|131.21|127.55|128.02|130.3|128.83|129.99|122.84|122.96|121.46|122.71|114.11||118.89|121.44|134.67|131.48|128.27|129.3|127.14|131.51|131.97|131.94|130.67|130.72|132.46|132.61|133.81|131.68|132|131.43|127.62|129.47|130.97|135.23|133.62|131.25|133.325|128.15|128.67|115.28|113.39|115.15|111.92|118.15|118.43|116.74|116.39|113.98|111.68|112.84|112.62|110.89|112.01|113.11|113.03|113.02|113.63||110.3|108.26|110.53|107.43|107.37|108.97|108.52|111.92|112.25|111.8|111.25|112.64|112.58|109.72|108.9|107.39|114.87|115.53|117.56|115.67|113.4|112.99|109.68|104.58|104.74|100.77|105.68|103.21||101.54|98.97|103.33|98.33|99.04|94.71|98.81|97.33|100.67|101.9|103|100.82|98.3|97.71|94.14|93.15|98.03|99.39|93.14|91.28|89.89|85.95|86.58|81.18|84.77|86.27|86.82|84.56|89.83|84.73||83.11|87.02|81.85|82.61|73.44|76.66|74.58
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|85.81|87.93|87.26|88.85|88.64|87.41|85.49|83.23|83.34|83.12|81.83|82.73|84.21|85.7|83.85|84.61|81.13|78.21|77.91|77.25|75.88|76.83|77.61||77.87|77.01|76.22|77.17|76.58|75.95|75.31|74.12|75.82|72.88|70.47|72.55|71.67|74.84|75.72|77.66|77.81|79.27|78.25||76.16|77.58|74.77|76.26|75.31|75.98|76.39|74.8|69.57|68.25||72.02|71.15|70.62|70.71||70.93|70.81|69.13|68.58|68.29|68.82|68.4|69.24|68.51|72.07|73.01|73.1|71.73|71.51|70.73|69.37|68.57|69.96|68.34|69.93||69.69|70.63|68.91|66.88|68.22|67.58|67.39|69.35|68.94|67.07|67.54|66.58|65.49|65.12|64.49|63.46|67.32|66.45|62.43|62.66|60.88|60.77|61.14|62.27|61.12|61.57|63.04|61.89|61.98|62.05|60.82|60.37|61.34|59.23|59|58.36|56.74|56.9|55.2|53.56|52.86|52.74|52.89|51.71|51.42|51.29|50.08|49.22|51.9|52.58|52.53|51.99|52.26|51.56|51.16|52.23|51.36||51.98|51.5|53.34|52.57|51.25|51.39|51|51.43|51.14|50.9|49.58|49.77|49.85|50.34|50.79|49.45|49.27|49.48|49.86|48.2|46.36|45.43|42.78|41.53|41.2|39.97|40.12|41.15|39.97|41.08|40.68|41.12|40.92|40.64|40.14|40.54|40.03|40.02|38.33|37.31|36.8|36.16|37.35|38.49|39||38.87|38.34|39.23|39.12|38.64|38.95|37.96|39.51|39.23|38.71|38.36|38.92|38.76|38.06|37.05|36.79|39.67|41.53|43.31|42.39|41.02|40.39|39.6|37.93|36.93|36.61|37.28|36.28||34.25|33.85|33.54|33|33.39|31.34|30.91|30.33|31.91|32.97|34.36|33.21|33.91|34.97|34.73|34.97|36.36|36.53|37.12|34.96|33.98|33.37|33.09|32.44|33.64|34.91|32.65|32.55|33.7|32.32||33.55|33.8|32.58|33.13|30.56|30.82|30.79
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|124.26|123.12|122.68|123.36|121.87|121.86|116.87|119.88|121.09|117.96|117.28|116.88|118.56|116.57|115.59|114.63|115.74|117.49|116.21|119.23|121.85|121.85|122.08||126.02|125.06|123.55|121.79|121.64|121.79|121.99|126.9|130.99|133.34|129.15|123.72|125.12|125.99|124.97|124.46|125.18|127.36|125.99||124.39|124.97|125.45|126.22|123.63|122.97|123.94|125.71|121.74|121.12||119.17|118.33|118.4|118.5||120.23|120.83|121.2|120.84|120.36|120.72|120.98|124.5|123.16|122.06|125.47|124.17|124.09|122.9|123.29|122.82|124.38|125.68|123.98|124.8||124.33|126|125.61|124.81|122.81|122.27|123.94|122.9|121.52|121.36|123.26|120.71|120.32|126.91|128.05|125.76|126.5|124.84|122.14|122.97|124.97|127.15|124.32|127.13|126.34|122.83|123.32|120.83|120.2|118.14|117.62|117.14|116.67|116.67|116.28|116.45|116.21|115.39|113.87|112.7|114.49|113.65|113.88|111.7|109.19|111.32|115.23|118.15|113.87|112.59|114.55|113.59|112.72|110.33|110.5|107.05|107.4||108.89|108.66|110.69|109.65|111.24|110.75|110.01|118.33|118.33|117.6|117.83|117.91|117.66|120|120|120.01|121.75|121.15|120.14|121.24|125.21|124.51|127.06|128.1|130.01|127.07|126.76|126.2|123.46|124.04|124.99|127.6|129.76|128.61|126.9|125.11|123.68|122.24|122.71|119.14|116.82|115.85|117.92|117.31|118.37||116.04|114.05|113.96|110.42|110.22|108.3|104.55|106.96|109.91|108.27|111.09|113.7|113.87|112.78|110.6|110.93|114.31|116.74|116.8|117.1|119.53|119.5|122.61|118.44|118.28|118.07|115.54|112.75||112.83|112.99|113.96|110.22|109.04|111.08|110.47|107.16|107.82|110.93|112.22|107.36|107.41|108.31|107.28|108.81|110.11|113.55|111.91|116.02|106.62|100.66|99.58|94.46|95.03|95.4|90.75|89.05|90.1|86.43||89.77|87.84|83.41|78.69|73.34|77.45|78.77
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|122.48|121.07|121.76|124|123.98|121.75|122.61|124.95|126.55|122.2|120.97|122.3|121.64|120.34|117.08|117.58|119.88|117.13|117.38|113.46|110.99|111.41|111.77||110.7|113.44|112.16|110.36|110.21|108.5|107.83|105.19|103.43|102.48|101.05|103.54|100.81|107.07|109.49|108.47|107.89|106.59|107.25||110.07|111.47|112.94|114.51|110.59|109.48|112.18|109.44|104|101.33||103.74|103.94|101.56|103.44||100.92|101.96|98.84|101.33|101.21|100.99|99.5|100.53|98.9|101.34|103.85|100.83|97.15|95.49|96.21|96.66|88.92|88.62|85.75|87.98||88.03|89.03|83.34|78.22|80.59|81.74|84.1|79.34|77.61|74.27|76.21|81.35|81.74|68.23|69.93|68.71|69.12|67.43|66.85|70.58|74.3|74.47|76.8|77.39|77.11|75.01|73.51|74.36|74.79|75.75|72.97|72.25|73.64|73.89|74.33|71.78|69.28|71.8|69.93|69.12|67.97|67.34|70.44|71.07|71.66|72.01|75.04|71.17|75.83|78.76|81.27|80.62|80.59|76.16|75.51|73.51|75.06||74.05|74.15|71.59|69.17|68.83|71.19|68.24|67.65|69.12|70.25|67.05|67.27|67.55|68.5|70.9|70.66|70.13|69.81|70.21|68.68|65.96|64.89|68.51|66.68|69.72|71.3|71.08|72.73|71.4|71.61|71.45|71.65|71.36|71.56|71.3|73.31|74.6|74.19|69.96|69.68|68.98|67.47|69.55|68.9|71.39||70.75|70.67|72.52|72.57|67.7|70.32|70.65|73.46|73.34|71.39|73.94|74.48|76.42|73.74|74.77|74.03|80.69|85.48|90.26|89.57|84.92|84.68|78.39|76.71|75.51|79.98|80.88|81.37||72.84|74.57|71.4|69.26|69.93|65.38|65.87|64.69|65.53|69.41|72.08|70.23|71.13|72.32|71.87|73.09|73.78|80.97|78.45|74.82|68.3|68.95|67.03|68.32|69.58|72.68|68.52|69.58|76.5|75.97||80.41|76.16|73.79|68.6|61|65.97|65.69
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|9.63|10.41|10.33|10.53|10.57|11.08|10.72|9.83|10.18|10.56|10.34|9.85|9.81|10.03|9.64|10.25|10.69|10.43|10.3|10.17|10.35|11.47|10.94||10.16|9.57|10.19|9.77|9.89|9.26|9.31|9.46|9.28|9.62|9.21|9.34|9.45|8.71|8.97|8.7|8.62|8.85|9.53||10.2|9.96|9.27|9.16|7.97|7.52|7.74|7.71|7.43|7.13||6.7|6.7|6.24|6.5||7.03|7.36|6.86|6.95|6.85|7.01|6.88|7.21|7.07|7.25|7.72|7.08|6.85|6.78|7.42|6.91|7.11|7.27|7.3|7.78||7.93|7.99|7.64|7.16|7.22|7.13|7.31|7.07|7.18|6.75|6.91|6.97|6.43|6.06|6.04|6.04|6.36|6.59|6.58|7.76|7.92|8.62|8.74|9.09|9.39|8.66|8.69|8.35|8.27|8.64|8.23|8.14|8.43|8.06|8.09|7.88|7.03|7.06|6.5|6.49|6.62|6.85|7.3|7.07|7.31|7.49|7.38|7.7|7.78|7.68|7.83|7.38|7.3|6.88|6.81|7.06|6.8||7.14|7.09|6.95|7.47|7.46|7.79|7.89|7.6|8.29|8.23|7.97|8.22|8.84|8.71|8.88|8.78|8.07|8.27|8.11|8.42|8.26|7.77|7.79|7.68|7.21|6.46|6.52|6.56|6.2|5.98|6.73|6.56|6.21|6.32|6.46|6.51|6.74|6.85|6.58|6.25|6.72|6.52|6.63|6.7|6.42||6.12|5.62|5.63|5.53|5.15|5.64|5.59|5.84|6.04|6.26|6.7|6.71|6.88|6.75|6.47|6.26|6.9|7.55|8.03|6.59|6.47|6.2|6.41|6.23|5.99|5.97|6.28|6.48||6.01|5.77|5.84|5.89|5.69|4.91|5.07|5.38|6.33|6.25|6.18|5.72|5.84|5.91|6.2|6.06|5.83|6.15|5.62|5.49|5.25|5.14|5.12|5.27|5.14|4.65|4.43|4.59|4.38|4.06||3.75|3.73|3.05|2.91|2.64|2.4|2.27
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|80.2267|80.1867|79.2534|80.1934|79.8334|78.5067|78.2867|77.5534|78.4|78.38|77.7934|79.0867|78.8467|80.6867|77.8267|80.28|81.7667|79.2867|79.6734|78.8334|77.48|77.9334|78.32||76.0867|75.6334|75.1334|73.8934|73.48|72.94|71.9267|70.3467|69.8934|68.28|66.62|66.4067|63.6067|65.7667|66.78|68.0267|68.4|68.9867|69.24||68.6267|68.4667|67.92|69.02|68.8734|68|67.82|66.66|62.9334|62.6867||63.78|62.82|62.66|63.1867||61.9467|62.7|62.4934|62.6334|62.5734|63.18|62.24|62.3267|60.9734|61.56|61.7667|61.7067|61.9534|63.0067|63.8867|62.9|63.1334|61.9934|60.6334|61.8067||62.3267|62.64|60.32|59.0067|59.4667|59.3867|59.62|58.48|56.8334|55.1934|56.5134|57.2067|57.06|51.6734|53.0934|51.3934|53.32|52.3067|50.96|50.3667|50.14|52.16|53.2067|54.0734|53.6334|52.4|52.54|52.3667|53.1467|52.9334|51.9334|51.82|53.36|52.18|52.1667|51.12|50.06|50.7734|49.68|48.46|48.5067|48.2|48.46|47.1934|46.3734|46.06|46.8267|46.9334|48.6467|49.1667|49.7934|49.56|50.6534|49.0734|48.6334|49.04|48.8734||51.08|50.7334|51.2867|50.3334|50.48|51.1467|51.16|50.1334|51.3|50.9867|49.1334|49.1467|49.9|49.9267|50.16|50.6534|50.0534|50.8734|50.5934|50.64|49.8534|47.9667|48.1134|47.2867|47.6334|46.32|46.0534|47.6734|46.68|47.4667|48.08|48.16|48.2867|48.68|46.8734|47.2334|48.5|48.0934|46.0334|46.0067|45.96|43.7334|45.32|44.68|46.1267||45.02|44.7334|45.8867|45.6|44.2667|46.7134|45.6067|47.9334|47.9534|49.1067|48.16|48.2334|48.9934|48.5734|47.7334|46.84|50.9134|54.44|54.0267|54.2267|52.8467|51.4867|48.6667|47.46|46.1867|47.1267|48.6534|46.8934||43.4734|43.1867|43.8734|41.9067|43.3067|40.6934|41.3467|39.58|42.1467|44.4067|44.5534|42.9534|41.6734|41.8467|41.68|42.12|43.9467|47.6467|45.4334|43.8734|41.0334|40.9|41.4267|40.8534|41.5734|42.4467|40.4334|41.7867|44.6667|44.9534||46.2934|44.4|42.6067|42.8067|38.3534|39.9867|39.32
00417|8235|/equities/united-tech|SnP500/R1000VALUE|77.94|79.56|78.24|79.57|78.52|77.05|76.56|74.83|75.61|75.18|74.42|75.07|74.67|74.36|71.99|73.32|77.67|73.99|73|74.26|72.88|73.06|72.61||72.61|72.33|72.47|73.04|72.49|72.33|72.68|70.58|70.14|66.96|66.73|68.17|65.5|67.2|66.28|67.58|68.11|68.84|69.36||69.2|70.94|70.5|71.52|69.8|69.86|69.78|70.28|69.42|68.43||71.51|71.36|70.34|70.63||70.27|70.72|69.25|69.67|70.17|70.64|70.57|71.04|70.8|72.89|72.98|73.54|74.48|73.04|73.91|73.29|71.94|71.23|71.72|73.91||73.81|74.36|72.64|69.76|71.11|69.51|68.87|68.66|66.15|63.99|65.85|67.89|64.99|58.56|58.28|56.82|57.04|55.75|54.32|53.14|52.34|56.53|60.81|62.57|62.8|60.35|61.24|61.46|61.75|60.49|59.94|59.52|60.53|59.91|60.8|59.69|58.45|59.51|59.34|57.46|57.54|57.6|58.89|57.49|57.38|58.33|59.79|60.02|62.35|62.81|62.92|61.44|61.97|60.65|59.52|59.58|59.25||61.17|60.86|62|60.68|61|62.24|60.9|60.77|60.95|61.88|60.27|60.99|61.64|62.1|62.77|63.64|63.3|64.29|64.26|64.23|61.23|59.87|60.03|57.51|57.51|56.68|57.46|59.4|61|61.09|62.07|63.12|63.63|63.05|61.41|62.2|62.37|62.94|60.47|59.35|59.64|58.11|61.01|61.01|63.32||61.79|61.61|61.62|61.92|59.1|61.06|61.72|64.54|65.04|64.89|66.88|66.9|67.82|67.05|65.37|62.85|68.36|70.54|74.16|72.07|67.51|67.47|63.4|64.12|64.52|67.27|66.65|64.47||60|60.1|57.8|57.94|57.9|52.73|53.86|54.1|56.72|57.36|58.67|57.01|57.92|59|58.85|61.11|64.81|67.9|65.39|65.07|63.43|63.29|63.45|62.65|64.98|66.07|62.45|62.33|65.07|61.83||64.71|62.62|57.76|57.56|49.93|50.73|53.89
00418|39285|/equities/realty-income|SnP500/R1000VALUE|63.21|63.88|63.96|63.92|62.93|61.82|61.42|60.71|60.44|59.96|59.45|60.78|60.37|60.51|60.26|61.59|62.37|62.38|62.1|61.09|60.92|61.76|61.7||62.46|62.93|62.5|61.74|60.9|61.18|60.95|60.46|60.32|60.16|59.06|60.95|60.36|60.67|60.38|59.84|59.09|58.98|58.14||58.65|57.83|57.78|57.81|59.42|59.74|58.9|59.65|60.16|59.86||62.17|61.28|60.97|61.77||61.09|60.46|60.93|59.77|59.52|61.03|61.35|61.75|60.62|60.46|59.93|60.69|60.4|60.75|61.26|61.09|60.78|60.37|59.97|61.64||62.9|61.84|60.89|60.39|61.11|61.19|62.82|64.47|63.05|61.77|63.44|64.67|61.6|57.99|58|58.5|59.25|59.64|57.86|58.52|57.81|58.73|59.83|60.75|60.09|59.68|59.1|58.75|60.53|60.41|61|61.67|63.33|63.19|63.75|62.71|62.91|63.25|63.86|62.28|60.75|61.1|61.67|59.93|58.71|59.03|60.63|60.09|62.35|64.07|65.41|65.81|65.5|63.36|63.76|64.63|64||64.37|64.24|63.54|62.45|62.03|63.44|62.5|61.68|62.57|62.44|61.12|61.01|60.05|61.58|61.98|61.01|61.43|63|62.68|62.46|62.72|62.14|62.35|61.86|59.41|60.05|60.55|60.62|59.85|58.64|57.42|57.35|58.5|57.19|57.38|58.59|57.66|58.63|57.55|56.83|56.99|57.12|58.53|58.57|60.26||61.1|61.09|59.5|59.78|58.41|59.57|59.46|61.27|61.44|61.53|63.39|63.06|63.16|62.57|60.43|57.88|62.13|62.85|64.17|62.21|60.11|60.16|57.2|56.57|55.31|55.7|55.39|55.49||52.15|51.75|51.44|52.59|53.07|49.99|50.38|50.22|51.67|54.02|54.86|54.41|52.48|52.05|50.61|51.79|54.92|55.27|53.19|51.31|49.92|49.32|50.18|49.85|50.87|52.37|49.81|51.5|56.31|53.54||56.68|53.13|49.33|46.81|43.6|45.62|46.47
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|57.43|58.15|58.45|58.97|59.15|58.98|59.65|58.55|59.18|57.68|56.28|56.66|54.155|55.29|54.78|55.25|56.3|55.22|53.81|52.8|53.49|53.21|52.23||52.62|51.25|50.16|49.54|48.96|49.11|49.17|47.6|46.87|46.94|47.18|47.68|47.13|47.93|47.7|46.93|46.85|48.17|46.94||47.07|47.06|46.37|44.75|44.02|45.49|45.01|45.6|44.3|44.27||45.59|45.59|45.31|45.765||45.41|45.16|45.24|45.24|45.93|47.49|47.34|47.88|46.88|47.08|47.61|47.7|47.73|48.08|49.08|48.36|47.53|46.55|45.58|46.89||47.59|48.79|48.46|47.26|47.76|47.12|48.27|49.01|45.73|43.9|46.07|46.75|45.96|34.05|36.18|35.9|37.43|36.2|35.59|35.46|35.36|36.22|37.55|38.29|38.18|37.14|37.5|37|37.54|38.54|37.66|38.24|39.75|39.58|40.44|39.43|39.95|40.11|40.2|39.4|38.02|37.77|38.56|37.42|36.78|36.525|37.26|37.21|40.07|41.29|41.61|41.21|40.04|38.6|39.34|40.87|40.97||41.53|41.23|41.03|39.4|39.71|40.44|40.65|40.1|40.95|41.05|40.46|41.15|40.2|41.82|42.72|42.88|42.49|43.67|43.5|42.87|41.65|40.96|40.98|41.06|40.59|41.03|41.81|42.11|41.75|39.91|39.96|40.43|41.37|40.58|41.17|41.7|42.1|42.965|42.07|42.59|42.94|42.12|43.4|44.09|45.98||45.73|46.17|45.89|45.82|44.49|45.075|44.36|46.13|45.41|44.635|46.45|46.86|49.07|47.94|47.89|44.72|48.16|50.78|53.7|50.8|49.81|49.25|45.79|45.4|42.79|44.69|45.845|45.12||41.26|42.09|41.37|41.65|41.315|36.81|36.51|36.07|38.51|40.58|41.96|39.12|38.13|40.32|40.23|40.92|43.91|44.41|40.53|37.44|35.43|35.62|35.44|35.59|37.19|38.66|37.07|41.31|43.95|43.13||44.12|40.89|36.77|35.15|32.27|33.2|35.535
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|21.46|21.19|20.94|21.46|21.86|21.44|21.51|21.02|21.32|20.91|20.26|20.99|21.11|21.32|20.63|21.32|22.21|21.26|20.71|20.37|19.66|20.02|20.22||19.56|19.34|19.48|19.55|19.54|18.93|18.98|18.34|17.76|17.32|17.01|17.61|17.15|17.75|17.72|17.74|17.79|18.15|18.42||18.23|18.65|18.16|18.26|17.88|17.57|17.66|17.25|16.25|15.95||16.12|15.93|15.75|15.96||15.95|15.94|15.43|15.54|15.26|15.56|15.6|15.38|15.15|15.54|15.85|15.87|15.95|15.97|16.17|16.03|16.17|15.87|15.27|15.62||15.75|16.09|15.39|15.11|15.46|15.41|15.62|15.61|14.9|14.42|14.87|15.23|15.22|13.05|13.68|13.13|14.03|13.76|13.3|13.2|12.73|12.9|13.35|13.78|13.8|12.79|12.94|12.34|12.47|12.54|12.25|12.49|12.95|12.79|13.04|12.71|12.39|12.57|11.95|11.53|11.53|11.37|11.51|11|10.76|10.75|11.04|11.31|11.91|12.03|12.09|11.98|12.06|11.52|11.24|11.46|11.37||11.8|11.53|11.79|11.63|11.56|11.71|11.7|11.38|11.68|11.54|10.97|11.08|11.42|11.37|11.67|11.77|11.62|11.92|11.93|11.5|11.26|10.84|10.93|10.7|10.76|10.86|10.75|11.04|10.54|10.61|10.92|11.04|10.8|10.8|10.23|10.32|10.8|10.73|10.21|10.48|10.29|9.83|10.34|10.33|10.8||10.6|10.63|11.12|10.86|10.65|11.65|11.28|12.01|12.08|12|12.36|12.36|12.58|12.16|11.9|11.4|12.66|13.46|13.84|13.33|12.93|12.31|11.7|11.48|11.31|11.5|11.98|10.96||9.95|9.94|10.05|9.64|10.03|9.19|9.34|8.92|9.32|9.81|10.32|9.85|9.65|9.98|10.16|10.17|10.75|11.26|10.69|10.48|9.79|9.42|9.09|8.88|9.4|9.52|8.85|9.29|10.12|10.67||11.01|10.11|9.39|8.88|8.07|8.39|8.3
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|96.72|94.23|96.6|96.57|96.18|95.2|95.85|94.63|95.64|94.45|91.39|91.36|91.61|90.75|89.09|90.44|89.59|88.96|89|90.59|91.72|90.08|90.38||91.26|91.29|90.52|91.54|91.78|90.93|92.04|91.5|91.87|90.97|90.52|91.88|90.4|93.35|94.14|94.4|93.97|94.68|94.67||93.81|93.7|94.44|95.25|95.75|96.97|96.77|95.88|93.64|93.54||96.3|95.71|95.62|96.42||95.63|95.01|95.82|95.24|96.78|96.89|95.4|96.2|94.9|94.98|93.49|94.32|94.68|94.85|95.67|94.75|95.75|97.15|96.72|97.04||97.44|97.78|97.78|98.86|99.91|99.98|101.26|101.75|101.06|100.94|102.57|102.08|100.41|97.08|95.51|93.87|92.4|89.86|88.17|87.4|86.71|89.42|90.86|92.87|91.77|91.67|92.28|92.1|93.57|93.42|93.45|93.62|94.5|93.14|93.5|92.92|92.48|93.53|93.32|92.97|93.35|93.92|94.46|94.07|92.39|92.14|95.08|94.04|95.78|96.44|96.39|96.82|96.76|95.74|94.98|95.16|93.29||93.5|93.47|94.71|93.29|92.72|92.92|92.68|92.04|91.5|91.08|89.81|88.99|89.15|89.12|89.8|90.37|90.71|91.24|90.88|90.89|90.59|87.9|86.5|86.61|87.43|87.25|87.06|86.87|85.34|85.05|85.03|85.85|85.66|85.03|85|86.98|84.6|84.3|83.04|81.73|81.78|80.5|80|80.87|81.57||81.23|81.39|82.05|81.09|80.52|80.14|79.38|81.33|81.23|79.94|82.52|82.62|82.77|81.66|81.73|81.66|86.65|87.82|89.81|89.91|86.84|87.27|86.63|85.05|85.46|84.89|83.97|82.77||81.12|80.81|81.71|81.01|82.21|79.47|79.99|79.17|80.25|82.05|81.31|81.21|78.55|77.48|77.2|77.13|78.34|79.77|78.98|78.62|76.1|76.5|77.87|76.57|78.29|80.28|77.36|77|79.18|78.89||81.82|78.24|74.96|74.11|72.53|75.23|72.71
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|185.09|191.47|191.99|187.09|185.12|186.71|185.39|182.26|179.46|185.05|183.05|190.21|193.21|195.62|192.78|194.98|200.97|200.09|200.02|201.18|199.88|199.73|194.1||200.55|200.53|200.4|199.86|201.55|202.17|204.06|203.21|206.67|202.67|201.57|215.93|214.06|222.28|221.68|215.52|217.07|217.96|214.9||211.62|213.28|216.48|216.88|220.3|218.94|215.26|213.21|214.61|212.18||212.56|209.72|211.26|211.43||212.42|209.98|211.67|213.47|218.45|213.73|210.51|208.65|206.38|204.53|208.73|211.77|212.11|209.21|209.69|207.4|209.26|211.61|209.6|209.64||206.03|206.53|209.57|211.02|211.76|211.07|214.15|215.54|214.74|212.79|215.83|212.11|220.59|214.19|212.81|209.42|202.46|196.8|191.94|179.51|180.66|184.85|180.53|183.03|182.82|179.13|179.43|179.41|180.79|179.6|177.81|177.66|177.43|176.12|172.7|170.7|167.65|170.81|167.5|169.51|171.43|172.66|172|169.04|168.14|168.7|172.26|171.51|170.01|172.89|174.06|175.55|174.43|172|172.06|174.68|171.42||173.56|177.86|183|178.91|180.78|180.23|180.68|180.08|179.09|176.42|179.37|180.97|183.43|183.03|183.2|176.78|177.51|175.84|172.98|175.15|173.24|175.52|202.96|202.77|202|202.51|204.46|204.1|202.23|205.63|202.44|204.06|205.33|204.4|203.01|199|195.82|197.55|195.04|188.09|192.09|193.69|192.72|191.47|193.62||192.48|190.86|192|188.32|185.63|186.3|181.86|181.95|179.11|172.72|173.74|172.4|168.99|163.75|160.69|158.2|166.5|161.49|162.83|160.84|160.81|161.81|159.76|161.12|160.82|158.82|153.71|160.48||161.35|160.68|161.76|162.57|167.17|164.12|162.96|164.37|167.15|169.28|162.75|160.7|159.93|159.41|154.78|159.07|155.32|156.31|158.22|162.77|161|158.73|160.92|157.35|164.28|165.16|161.32|160.17|163.67|157.19||159.82|155.16|153.68|158.3|152.97|150.13|142.29
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|77.49|75.67|75.68|77.56|78.43|77.34|76.51|76.8|77.21|76.92|75.8|76.91|77.61|79.04|77.79|79.39|82.15|82.79|81.05|78.43|76.89|76.5|74.76||73.78|73.06|73.01|72.19|72.1|70.82|70.37|70.3|67.5|68.7|67.5|64.8|65.48|67.61|68.56|68.31|68.08|66.69|64.2||63.79|65.35|63.63|64.4|63.08|64.37|65.07|64.12|62.08|61.15||62.48|62.1|62.26|62.69||62.21|62.27|62.04|62.03|63.05|62.35|62.6|63.34|63.08|64.2|64.13|64.61|64.98|64.53|65.97|64.69|64.79|64.78|64.18|65.51||65.83|66.52|65.41|60.99|62.32|65.37|65.53|66.18|63.19|61.49|62.97|64.03|62.11|51.74|52.22|51.16|52.59|51.61|50.69|49.45|48.82|50.35|50.94|51.67|56.32|55.32|56.3|55.43|56.66|56.79|57.07|57.94|58.77|58.14|57.74|57.07|55.07|55.6|54.57|52.54|52.94|52.57|53.24|52.49|51.76|51.58|52.61|51.97|53.67|53.89|54.07|53.97|53.5|51.75|50.98|52.41|51.85||53.2|53.22|54.93|53.44|53.2|53.99|53.99|53.97|54.75|56.19|55.35|56.11|56.71|56.83|56.87|56.63|56.39|56.52|56.02|55.1|53.58|52.8|53.21|51.81|51|50.87|50.93|51.95|51.14|52.32|52.73|53.85|53.55|53.6|53.08|54.16|54.67|54.1|51.99|51.55|50.68|49.27|50.53|50.59|52.41||51.72|51.49|52.83|51.83|50.6|50.34|49.47|51.92|51.25|51.1|51.68|52.52|52.37|51.6|51.29|51.11|55.46|57.81|59.92|57.89|55.86|55.1|53.18|51.83|50.74|51.43|51.78|50.57||47.41|48.5|48.99|48.17|48.57|45.14|44.61|43.55|44.86|46.43|47.38|45.16|43.89|44.36|44.21|44.38|47.27|48.29|46.3|45.51|44.06|43.78|41.35|41.3|41.19|43.24|40.4|41.18|41.74|40.93||43.28|41.4|40.17|38.15|37.97|37.83|38.17
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|260.31|261.33|258.34|265.06|265.24|264.25|263.66|259.72|257.87|253.09|246.07|250.84|248.71|251.24|243.28|244.41|247.04|245.41|243.95|248.23|244.19|248.1|249.72||249.18|246.86|244.75|246.52|247.26|242.89|241.27|245.39|252.52|247.68|248.53|251.2|241.05|244.45|260.85|265.97|267.7|263.97|261||255.6|262.75|262.42|265.47|262.59|261.81|259.54|258.56|247.07|246.47||250.81|249.1|246.66|248.36||248.63|248.03|247.64|249.36|247.95|247.19|245.73|247.22|242.99|246.72|246.77|251.28|249.6|245.13|247.96|245.24|246.69|246.96|255.56|255.93||256.43|256.81|251.78|247.63|250.14|245.5|241.32|241.22|239.78|235.08|242.19|249.05|254.74|249.44|250.3|242.69|253.37|245.39|237.12|235.84|234.01|236.88|236.94|243.1|239.33|236.82|240.98|244.46|249.03|247.45|243.98|243.15|244.23|244.28|241.12|236.42|232.79|233.22|223.43|219.52|220.68|221.23|219.99|215.67|217.37|212.78|214.09|209.08|218.96|222.2|225.28|224.77|224.66|222.25|219.37|224.57|220.92||228.25|228.81|237.3|233.94|230.53|233.27|232.01|232.39|230.84|230.79|228.52|226.83|228.68|233.02|233.45|232.05|233.99|236.12|232.18|229.32|223.64|221.95|223.94|220.45|220.77|218.14|219.84|220.97|222.28|229|226.19|225.99|226.6|226.83|222.44|225.28|223.28|222.04|219.07|211.8|210.9|211.37|212.28|211.44|214.59||210.99|210.5|213|208.67|205.27|208.2|205.03|208.69|210.56|209.13|209.67|211.87|213.74|210.48|208.19|206.06|218.14|220.04|225.57|227.39|222.49|220.3|217.59|214.67|216.16|216.4|219.24|215.9||202.19|203.73|206.04|202.63|205.17|197.87|191.01|186.86|188.57|193.36|192.45|191.02|189.21|190.99|187.92|183.19|189.48|197|196.1|181.68|174.59|169.34|166.19|164.46|168.54|168.59|158.95|158.96|163.79|160.54||167.64|167.8|160.08|157.41|146.78|149.71|143.68
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|401.27|393.55|387.98|390.86|386.37|387.44|386.06|389.67|385.38|376.94|371.89|380.59|381.09|384.92|377.62|379.11|378.82|387.84|383.92|388.91|395.55|387.12|383.8||396.02|400.01|401.85|403.73|407.16|404.95|403.75|401.69|398|391.36|392.91|422.83|420|417.31|419.11|419.22|421.41|420.52|414.43||411.62|407.41|413.15|429.99|438.53|431.1|430.58|423.4|419.18|419.55||431.09|421.82|419.6|423.15||420.12|419.46|412.92|422.38|426.19|425.04|420.85|425.96|422.89|420.45|415|419.54|419.14|418.98|417.95|409.21|418.01|424|427|418.8||418.47|418.53|405.72|405.26|409.48|408.37|405.65|407.87|396.39|390.65|401.35|400.98|390.21|388.42|386|388.75|383.35|380.94|371.34|370.81|367.5|394.6|417.89|428.6|427.52|421.46|422.87|424.9|433.89|430.45|427.21|423.76|421.86|414.39|403.67|405|399.9|401.2|395.72|393.48|395.11|401.36|400.6|398.12|391.21|386.45|392.73|392.25|391.37|398.8|400.43|403.89|396.26|399.6|395.8|399.9|393.95||422.53|429.97|443.87|436.41|427.19|430.18|428.06|432.44|431.27|432.17|431.99|434.8|434.43|439|440.97|444.95|453.18|446.7|434.71|441.32|440.9|436.98|435.22|433.41|435.2|432.45|432.8|437.16|423.09|420.7|415.27|420.28|418.23|415.61|415.23|409.06|405.44|399.69|396.68|386.25|391.93|394.93|397.41|390.48|393.19||391.17|389.69|388.26|385.64|387.21|393.35|386.93|397.44|400.04|390.56|402.13|402.23|398.65|394.04|389.81|392.3|401.22|402.13|401.9|405.83|402.24|401.47|395.62|387.77|393.8|381.73|379.2|370.29||367.06|365.06|367.88|357.75|366.34|361.5|357.49|352.59|357|364.12|358.36|356.19|351.16|345.87|341.08|339.38|341.03|340.72|336.79|314.55|306.41|314.01|313.64|310.58|320.32|321.97|310.1|314.09|319.66|314.72||315.45|318.08|308.11|312.62|299.68|305.07|293.66
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|88.41|91.45|89.52|94.55|90.22|87.99|87.32|89.56|87.91|86.51|91.61|94.48|93.62|91.35|93.27|91.63|96.66|90.05|86.23|78.87|75.12|75.11|74.2||67.63|67.99|68.77|68.89|70.7|71.58|70.84|69.42|68.68|65.75|65|69.05|66.18|66.5|68.42|71.96|72.66|72.82|73.48||72.92|75.84|72.25|72.47|72.12|72.97|73.98|72.2|72.55|70.72||74.69|73.75|71.6|72.89||70.66|71.42|69.69|71.82|72.29|73.94|73.65|74.05|74.06|76.46|80.64|82.37|82.83|81.62|82.73|84.4|80.64|78.29|78.81|81.48||80.08|81.63|75.78|72.58|74.44|74.13|75.34|75.5|70.61|68.1|70.88|73.73|75.43|58.57|60.17|56.98|57.57|57.02|56.42|53.83|53.12|57.38|58.26|64.48|63.39|60.69|61.79|59.71|58.83|59.38|59.91|60.61|69.83|71.09|69.29|68.02|66.18|65.25|65.26|65.55|64.73|64.4|66.09|64.59|59.97|61.24|62.37|60.71|65.45|68.75|69.61|67.69|70.94|69.34|70.14|70.11|71.51||71.95|70.2|68.37|68.51|68.84|70.12|66.6|62.84|64.07|64.43|61.53|61.53|61.09|60.4|60.29|60.5|58.5|57.19|58.67|57.31|52.1|51.1|49.53|49.13|47.39|48.71|50.3|51|50.83|49.3|50.83|50.45|51.45|52.8|52.4|53.14|53.94|58.36|48.15|49.54|51.77|47.12|50.07|47.56|50.02||49.51|50.83|50.3|50.3|46.41|48.58|48.24|54.36|51.86|55.27|59.35|58.03|62.5|60.83|61.18|54.51|63.59|69.91|75.12|69.44|57.69|58.11|56|55.64|51.87|51.7|54.29|49.56||43.14|43.35|40.73|42.15|43.7|37.45|35.15|34.53|36.34|38.07|39.92|38.03|36.11|37.2|41.37|40.77|46.77|48.06|41.59|39.47|35.68|36.88|34.01|34.43|35.99|37.39|34.01|36.98|37.84|33.37||40.22|37.56|33.55|29.61|24.39|24.82|25.77
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|348.46|350.19|348.61|351.49|345.61|345.14|344.35|342.12|342.72|334.52|327.54|326.53|332.94|337.53|329.36|330.55|331.79|325.18|333.29|339.24|338.46|338.93|338.33||339.45|339.39|333|332.39|325.44|324.02|328.45|324.25|330.1|321.84|317|318.97|306.3|319.01|314.93|315.14|317.72|321.94|313.14||305.95|306.18|312.05|315.86|319.2|326.85|329.07|328.86|328.45|333.25||328.73|323.63|321.49|318.04||316.58|313.63|318.93|319.58|322.5|321.06|320.87|323.84|323.68|324.82|325.83|327.28|333.7|336.24|339.45|326.61|333.28|334.32|351.78|341.57||338.04|334.21|337.12|338.28|338.63|336.48|336.66|339.62|341.92|341.72|343.97|335.1|346.41|354.36|355.99|351.1|334.75|327.92|322.73|325.74|326.7|330.85|333.55|337.43|337.25|337.91|340.15|341.15|348.17|347.45|351.51|354|360.09|356.76|357.2|354.9|354.31|364.97|362.98|363.73|360.6|356.98|355.55|352.85|345.87|343.06|350.17|350.89|351.01|351.73|357.54|357.2|353.09|348.79|344.48|351.78|340.66||345.18|353.69|378.41|368.39|366.42|366.83|363.98|364.41|358.5|360|362.01|361.22|358.11|360.12|357.14|352.27|356.13|349.19|343.71|344.07|347.27|352.57|347.39|345.77|350.68|350.25|352.37|359.86|347.6|351.32|349.97|348.26|356.45|354.83|358.09|354.69|349.51|354.8|351.64|346.09|351.81|352.72|354.32|341.19|341.02||333.25|334.52|329.48|321.29|321.6|327.82|317.97|328.56|326.36|323.73|326.81|326.32|324.93|319.65|316.91|307.03|331.18|327.61|331.98|333.37|327.39|333.38|327.37|327.3|325.02|318.8|315.43|312.34||311.86|310.76|314|311.09|311.63|303.14|300.12|294.4|299.21|300.68|297.65|295.58|289.36|295.41|285.77|286.06|292.88|294.42|295.83|291.19|283.94|279.56|276.01|267.23|279.17|282.59|274.55|273.25|277.34|268.44||283.55|261.51|256.06|255.83|238.8|241.34|234.33
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|267.67|267.72|269.93|265.48|261.02|258.63|249.84|247.97|242.82|242.19|235.92|239.16|246.33|247.94|255.13|256.52|250.51|248.79|259.7|261.77|262.8|259.56|259.5||263.94|265.02|266.02|266.66|267.01|273.86|274.24|272.12|281.9|278.27|268.67|269.86|271.7|277.48|276.53|272.71|272.69|272.54|269.14||269.1|264.12|265.42|261.21|260.36|267.82|265.25|264.64|272.58|275.63||282.13|274.56|276|276.25||275.02|272.98|275.92|274.92|276.93|282.04|275.76|276.29|274.17|275.62|275.6|275.88|280.85|283.79|286.45|286.4|284.48|288.78|287.18|285.73||282.61|279.89|286.27|290.1|297.76|298.52|298.78|295.41|304|296.97|298.59|290.64|297.47|306.62|305.82|302.02|291.01|293.52|290.37|295.02|295.42|301.83|303.33|302.11|294.01|307.27|306.61|307.78|310.25|310.54|306.6|308.82|313.93|314.63|315.32|313.31|315.04|321.93|318.12|315.18|318.48|313.87|310.48|314.02|306.27|305.13|313.2|305.06|308.7|312.345|322.14|323.35|309.69|304.57|303.38|313.36|305.79||300.29|306.77|314.17|306.62|306.07|306.19|305.93|303.46|304.47|301.52|305.44|299.81|298.22|307.47|307.74|303.17|304.63|304.39|295.64|300.83|311.28|307.33|306.48|310.31|305.39|311.54|311.41|317.57|312.24|304.49|298.68|298.68|298.2|296.85|300.78|297.64|291.56|292.91|297.12|291.73|304.42|307.78|303.18|305.49|302.39||300.58|301.35|297.92|289.18|294.19|289.29|287.77|293.78|297.12|302.3|289.29|297.89|302.04|299.37|297.37|290|306.12|308.25|294.64|297.18|300.59|314.95|318.26|317.68|314.13|310.69|302.89|293.49||289.96|281.29|283.75|284.3|289.33|284.1|282.93|284.09|289.17|296.56|291.86|286.13|288.35|294.51|288.5|286.76|289.92|291.47|305.31|308.8|305.79|306.67|306.56|294.03|300.27|314.83|308.7|301.82|302.61|289||305.81|302.06|276.66|277.46|264.8|274.94|260.47
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|27.25|28.31|28.06|29.12|29.01|29.4|29.95|29.35|29.71|29.07|28.58|28.37|28.14|28.72|27.91|28.51|29.41|27.74|27.54|26.12|25.58|26.87|26.81||26.77|26.37|26.62|26|25.99|25.01|24.81|24.18|22.51|22.16|22.21|22.64|21.81|22.74|23.74|24.41|24.19|25.35|25.42||24.91|25.96|25.46|26.14|24.99|24.84|24.88|24.41|23.13|21.95||21.83|21.88|21.38|21.57||21.64|21.92|21.36|21.78|22.31|22.93|22.84|22.97|22.18|22.94|23.38|23.37|23.23|22.83|23.45|22.07|21.64|21.07|20.79|21.88||22.1|22.23|21.61|20.21|20.46|19.97|20.09|20.04|18|17.3|17.71|18.31|18.25|15.22|15.52|15.97|15.76|15.58|14.94|14.45|14.18|15.09|15.17|15.4|15.3|15.01|15.49|15.01|14.97|16.42|15.95|15.73|16.12|16.23|16.43|15.95|15.67|16.07|15.57|15.01|15.56|15.6|16.45|15.92|16.62|16.61|17.33|17.27|18.73|19.08|19.18|18.2|18.03|17.87|17.71|18.61|18.38||19.31|19.12|18.77|18.63|19.01|19.42|18.7|18.67|19.26|19.55|18.58|18.77|19.72|19.77|20.01|20.07|19.87|20.36|20.3|20.22|19.63|19.32|19.5|19.23|18.72|18.14|18.44|19.43|19.15|19.68|19.48|19.3|19.17|19.56|18.44|18.62|18.82|18.9|18.39|17.38|17.79|17.13|18.07|18.18|18.75||17.98|17.72|18.39|18.01|17.44|18.42|17.86|19.57|19.82|19.71|20.18|19.83|19.55|19.32|19|18.51|20.96|22.51|23.65|21.99|20.33|19.61|18.86|18.43|18.47|18.79|19.05|18.4||17.58|17.79|18.21|17.11|17.95|15.95|16.1|15.85|17.08|17.36|18.05|16.73|15.82|16.25|16.23|15.75|16.82|18.2|16.15|16.05|16.11|16.52|15.34|14.69|15.21|15.28|14.05|14.73|15.54|15.95||16.47|17.28|16.47|15.67|14.29|13.88|12.59
00430|8940|/equities/seagate-technology|SnP500|73.87|77.98|75.48|75.41|76.78|77.25|74.93|75.15|74.56|73.38|71.61|75.94|72.52|73.81|73.23|72.85|74.34|72.21|73.48|73.14|72.47|71.41|71||72.21|72.46|70.99|72.36|71.41|69.44|67.72|67.46|66.78|66.74|66.12|66.65|71.72|64.86|61.19|60|62.94|61.42|61.22||60.51|59.955|59.89|59.03|58.72|59|60.11|59.87|60.16|60.08||62.16|60.6|60.76|62.52||62.95|63.03|63.71|65.05|64.72|66.21|66.31|65.98|64.64|64.76|64.82|63.53|63.855|63.22|64.07|62.34|61.2|60.29|58.81|58.48||58.34|58.55|56.92|55.61|55.92|55.24|55.51|55.94|54.71|53.19|54.63|54.72|54.15|53.49|52.75|50.47|50.35|48.57|47.82|47.66|47.74|48.555|48.96|50.74|51.79|51.69|51.89|52.15|51.44|51.35|51.04|51.18|51.29|50.97|51.33|50.45|49.6|49.11|48.74|49.06|49.27|50.07|49.66|48.22|47.42|47.62|47.71|48.23|48.82|49.14|48.67|47.34|47.65|46.54|45.93|46.23|45.69||47.01|47.09|48.59|47.07|47.99|46.6|45.55|45.73|45.44|45.61|44.84|45.04|45.4|45.06|44.9|45.07|44.9|45.64|45.78|46.07|45.31|44.96|45.13|45.39|44.76|45.22|44.4|44.31|48.57|49.58|48.04|50|49.47|49.42|48.59|48.27|48.5|48.24|47.38|47.33|47.38|46.78|46.56|47.11|48.03||47.34|47.3|48.41|47.76|46.97|47.73|47.62|48.87|50.91|52.05|49.64|51.02|51.68|50.74|50.61|51.26|55.33|54.83|55.63|54.39|54.05|53.12|52.69|52.145|53.04|51.36|52.01|51.2||50.96|51.26|51.85|50.17|49.38|47.77|48.07|47.43|48.62|49.86|51.06|48.72|47.52|46.75|46.435|47.71|49.95|51.06|48.99|49.03|48.63|47.89|50.74|49.74|50.825|51.47|50.63|50.23|51.43|50.91||51.25|51.03|49.07|48.64|45.76|47.58|47.86
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|45.9|45.59|45.15|45.81|46.12|45.29|46.85|45.78|45.61|44.19|42.77|44.06|43.62|43.05|41.9|42.21|43.21|43.47|43.07|43.66|42.85|43.41|42.72||44.09|43.5|44.38|45.45|45.5|45.21|43.88|43.7|43.36|42.75|42.27|43.45|42.94|43.92|44.66|45.5|45.15|44.56|43.22||44.4|44.3|45.47|46.67|46.4|46.28|47.22|47.32|45.75|45||45.79|45.89|45.28|45.53||46.1|46.24|45.17|45.29|45.41|44.79|44.39|44.61|43.7|44.77|45.4|45.88|44.68|44.88|45.94|44.79|45.65|46.1|45.06|44.53||45.22|45.95|44.7|45.2|44.8|44.17|44.62|44.45|43.09|42.01|42.42|42.9|42.87|42.16|42.42|41.5|41.53|40.49|39.59|40.17|40.9|40.6|40.72|41.29|41.16|41.08|41.04|41.38|41.64|41.92|41.21|41.52|41.97|42.68|42.87|41.96|41.8|41.04|40.35|39.93|38.81|37.83|37.89|37.85|37.18|37.02|37.53|37.51|39.13|39.23|38.83|38.61|39.27|39.23|38.84|39.24|38.5||39.78|39.78|40.83|40.26|39.3|40.88|40.66|40.68|40.94|41.49|40.87|41.07|41.58|41.76|41.31|41.16|41.09|40.97|40.89|40.6|40.77|39.85|36.64|36.52|36.18|35.68|35.85|36.61|36.74|36.96|37.25|37.58|37.28|37.12|36.71|36.84|37|36.15|34.89|34.02|33.83|32.46|32.92|33.46|33.95||33.5|32.4|32.85|32.48|31.19|31.12|31.41|31.64|31.63|31.66|31.65|31.42|31.87|30.94|30.58|30.2|32.32|33.78|34.93|35.13|33.84|33.62|32.45|32.43|32.1|32.16|32.82|31.87||29.8|30|30.03|29.94|30.45|28.76|29.37|28.21|29.35|29.35|29.64|28.53|27.47|29.22|27.21|28.22|28.59|29.65|29.67|28.21|28.49|28.18|28.23|28.18|28.64|29.5|27.82|28.27|29.59|29.47||30.8|28.59|27.07|25.88|24.35|24.35|24.52
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|64.81|64.75|65.61|66|64.38|63.45|63.24|61.72|61.45|59.59|58.49|58.48|58.56|58.95|57.99|59.54|61.28|61.78|61.33|62.28|62.13|62.3|62.34||62.25|62.9|63.42|62.67|62.42|63.12|63.03|61.66|62.29|62.47|61.88|62.34|59.98|62.3|62.98|60.73|61.19|61.44|60.74||61.08|61.27|60.58|59|59.2|59.89|59.95|61.91|61.7|61.9||63.7|62.91|63.2|63.24||62.95|62.98|63.13|63.35|65.35|65.87|64.56|65.47|64.02|64|64.36|64.48|64.65|64.11|64.08|66|65.72|63.88|63.74|65.23||65.98|66.16|65.52|65.21|65.12|66.52|67.03|67.72|67.28|66.15|66.82|67.98|65.19|62.41|63.51|64.22|64.55|63.81|62.68|63.61|63.05|65.14|65.66|66.93|66.14|64.65|64.84|63.98|64.06|64.27|63.55|63.27|63.39|63.01|63.35|61.36|61.12|60.88|60.25|59.56|59.18|58.09|58.35|58.8|57.87|57.25|59.52|58.33|59.99|60.52|60.42|58.81|59.58|58.9|59.06|60.48|59.55||60.45|61.36|62.27|61.12|61.83|61.16|61.8|61.17|62.76|63.69|62.74|63.11|64.11|64.68|64.84|65.94|67.33|67.09|65.56|66.78|64.95|64.1|63.52|62.51|62.02|62.23|61.88|62.51|62.33|61.49|62.81|63.67|63.94|62.64|61.31|62.41|61.31|61.58|60.92|60.09|59.59|58.15|58.62|58.88|60.23||60.47|60.67|58.62|59.06|56.3|58.66|60.02|59.74|59.73|58.62|62.28|62.09|62.18|62.62|62.02|61.74|64.28|65.16|67.39|66.89|64.39|65.8|65.16|64.53|63.16|63.7|62.45|62.62||61.91|60.54|61.32|63.05|62|59.6|60.17|59.12|60.7|62.4|62.12|61.87|61.01|62.11|62.06|59.97|61.92|64.79|63.48|64.4|63.48|62.75|61.83|59.63|61.28|62.22|58.73|60.76|63.97|63.49||65.27|61.02|58.34|57.02|52.14|53.13|51.85
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|236.7098|237.4531|239.0164|238.9898|236.0431|234.6664|235.3664|235.3464|229.3698|225.2298|219.8531|224.4031|229.8931|231.2798|226.7798|224.3898|227.3431|232.1964|236.2098|238.9698|242.2531|240.4664|235.8064||240.3498|239.7631|237.4398|237.6698|241.3364|238.8598|236.7731|233.7798|236.8464|232.6998|230.5998|237.3498|239.1798|241.2131|244.7598|244.0564|245.4498|245.4064|241.8698||241.8498|239.5931|242.7131|246.3864|244.9798|242.9231|245.0431|240.7831|239.9531|241.1564||244.9698|242.3764|243.5298|243.1131||244.6331|241.4831|245.6898|243.0564|242.7431|242.0831|240.8298|240.7798|239.6164|239.5364|239.9398|240.2131|239.7531|236.6931|235.3031|236.0164|238.5498|247.7531|249.2098|245.2698||243.7498|245.0964|244.7098|241.4098|242.9098|241.2031|243.6931|243.8998|242.0931|239.1031|242.4931|240.8031|230.2531|245.3664|243.2731|241.3298|236.6964|236.4331|229.3264|230.6964|226.2198|224.4898|223.4598|227.7698|225.9998|224.6898|224.9764|227.2764|231.7731|229.3331|231.3298|232.3931|234.1264|232.7998|229.4264|230.5998|227.4598|229.8664|229.6598|230.2664|232.2464|235.2231|235.6864|232.4831|228.6331|225.7731|232.1064|227.6098|231.8298|237.5164|238.3731|238.7498|239.1998|236.2464|234.2198|231.4764|223.0998||226.5398|226.2798|233.0531|228.6798|223.6831|225.3031|223.9331|225.5698|223.4298|223.8031|225.2731|222.5164|221.6964|223.3264|223.6664|222.1864|223.0764|223.9631|217.4664|217.0831|218.9064|218.1898|216.9098|216.9698|213.7131|215.9731|215.8765|215.8765|211.1831|208.5065|206.6731|206.1665|208.6331|204.4665|202.6931|203.3631|199.5898|199.1465|195.5665|192.0131|194.5998|193.2298|195.3731|196.2465|197.3865||194.3231|192.5198|192.62|188.67|185.84|191.07|188.88|192.11|194.16|194.89|193.9|194|192.12|190|182.54|182.11|193.65|193.92|191.67|195.1|191.72|198.05|199.04|194.15|197.95|196.67|194.29|194.38||192.43|190|188.21|187.91|190.75|189.46|181.85|182.77|184.49|186.28|183.23|176.19|174.67|177.56|176.28|175.48|178.79|179.62|169.58|170.49|168.69|166.23|166.76|161.63|165.29|172.25|161.68|164.23|168.13|163.07||164.05|162.77|154.45|152.87|140.01|145.64|141.66
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|61.35|59.35|59.81|59.33|58.66|58.51|57.49|56.81|56.29|52.5|50.9|51.82|52.34|51.54|49.78|51|49.01|49.4|49.12|46.16|42.52|42.47|45.25||43.61|44.95|44.21|40.55|43.33|43.36|45.31|44.58|42.24|41.6|40.62|37|41.53|40.07|36.61|36.31|35.39|36.36|37.09||39.36|41.39|39.01|42.78|39.17|37.3|35.18|33.06|29.62|27.65||27.27|27.75|27|27.87||26.16|27.06|27.37|27.46|26.92|26.86|26.8|27.07|24.93|26.39|27.23|27.43|28.3|29.34|29.28|29.47|29.81|30.51|30.29|31.43||31.12|31.2|30.81|29.38|28.72|26.97|28.64|26.8|26.25|24.77|25.12|25.77|24.6|22.5|23.42|21.68|22.44|22.72|22.28|24.19|23.85|25.33|25.67|26.54|24.59|24.01|23.59|23.07|22.79|22.54|22.15|21.84|21.04|20.83|20.91|20.21|18.85|20.04|19.51|19.11|18.7|17.95|19.39|18.15|17.66|17.51|17.86|17.32|18.26|18.79|18.3|18.28|18.7|17.78|17.65|17.99|17.91||19.28|17.87|18.59|18.24|17.27|16.8|16.81|17|15.89|15.6|13.77|13.67|13.55|14.4|14.94|14.8|14.32|15.27|14.7|14.06|12.71|11.97|12.26|11.5|11.03|10.74|11.21|12.28|11.62|11.52|11.8|12.29|12.04|11.74|11.35|11.55|11.85|11.74|10.68|10.33|10.17|10.11|10.82|10.23|10.57||10.6|10.96|10.27|10.65|9.84|10.02|10.38|11.61|11.94|11.12|11.78|11.75|12.11|11.74|11.32|11.09|12.28|14.16|16.87|15.06|15.65|14.27|11.3|10.73|10.55|10.62|11.85|10.88||10.24|10.16|9.49|9.62|10.03|9.03|8.68|8.58|9.28|10.1|11.09|8.74|8.87|9.24|9.4|9.08|10.06|10.39|9.42|8.23|7.61|7.44|7.3|7.15|7.63|8.01|7.1|7.7|8.08|7.74||7.88|7.78|6.8|6.4|6.19|6.17|6.37
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|116.82|118.24|117.19|121.01|117.85|115.84|114.31|111|111.7|111.17|110.11|113.99|111.68|113.92|112.92|114.82|119|115.12|112.77|109.43|106.52|108.23|109.98||109.26|109.27|106.22|102.55|98.94|96.75|95.16|93.38|92.46|92.94|92.93|97.51|96.64|99.05|97.48|95.49|94.51|95.29|92.67||93|94.95|88.87|85.43|83.14|86.49|85.13|85.07|83.17|82.81||85.28|83.97|83.29|85.48||84.37|83.65|83.72|83.65|85.43|89.03|88.28|89.74|87.32|87.9|90.44|90.84|90.11|89.37|93.91|89.63|87.25|84.99|82.57|85.55||87.19|88.79|85.41|81.12|80.63|76.61|78.96|78.96|74.7|69.14|73.41|78.84|79.1|61.86|63.47|62.28|64.99|64.71|62.81|63.41|60.76|61.98|64.68|66.88|66.35|64.21|64.46|63.91|64.82|65.12|65.72|65.82|68.02|67.72|70.07|71.03|69.98|68.76|68.2|66.53|64.68|63.99|65.79|63.58|62.83|62.89|65.11|64.87|69.83|71.88|74.12|71.07|67.8|64.15|66.19|68.86|70.05||70.24|68|67.84|67.2|67.85|69.84|67.57|66.31|68.65|68.5|64.52|64.87|63.88|65.13|68.18|68.18|66.02|67.83|67.15|65.47|62.19|61.2|62.5|62.99|61.03|62.35|63.62|65.59|64.14|61.96|60.57|61.8|62.03|60.95|60.42|62.4|62.9|66.59|61.93|63.69|63.98|61.02|65.71|65.93|68.93||68.81|69.81|68.38|68.13|61.9|64.94|65.11|70.13|68.55|67.12|70.96|71.67|75.52|74.39|75.98|71.92|83.01|86.47|95.5|88.6|76.73|72.88|63.45|61.6|57.7|59.75|63.19|59.25||54.59|56|55.67|56.87|56.91|51.32|51.55|51.17|54.54|55.08|58.02|57|55.74|60.55|63.01|63.2|66.77|68.8|63.33|57.19|51.49|53.15|52.46|53.56|53.83|56.12|53.1|61.22|67.75|65.3||68.17|62.91|60.88|54.06|46.72|44.01|47.04
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|74.825|75.2036|73.7292|76.1799|77.465|75.1538|74.1476|74.6955|75.4825|72.2648|71.149|72.3843|70.2425|71.1789|68.8079|67.204|70.9896|68.1903|66.4469|61.9242|59.8321|61.2866|62.3525||64.7434|64.3947|65.371|64.4047|64.2154|63.5081|62.8606|63.4284|63.8767|65.6599|67.224|67.1941|66.2477|65.1817|62.9901|62.6115|62.7809|63.6491|62.6546||63.7311|63.6491|63.6901|62.1419|61.2499|61.7626|61.0039|60.686|57.9075|58.7278||61.0859|59.507|59.1584|59.8043||58.1741|58.1433|57.3641|57.1693|59.5787|61.6908|61.4447|62.388|59.8248|60.8535|61.7506|61.8403|61.5014|62.229|63.6943|61.9898|59.757|58.3914|57.7136|60.3551||60.4846|61.8801|60.4547|58.6406|57.7634|57.0358|60.066|56.5175|54.6335|51.9622|55.4708|56.9461|59.8068|43.6789|45.2439|44.885|47.676|45.1542|42.6722|41.5159|41.8748|43.3201|45.7223|47.2374|46.5696|45.9317|46.3204|45.4632|47.1477|47.1876|47.1079|47.4368|50.5268|51.2744|52.8194|50.5667|49.7593|49.0914|49.2011|47.1378|46.2207|46.3802|48.1146|46.2706|44.586|43.6889|45.4831|46.2606|49.2609|50.8059|51.075|49.7394|47.4169|44.6059|44.905|47.1776|46.8985||49.0316|48.0747|48.3239|47.0281|46.6095|48.7525|48.3638|46.9683|49.3506|49.6795|47.0181|47.0779|45.7622|46.7689|46.7291|47.2275|47.9152|50.3075|50.3574|50.8757|48.4635|47.1677|47.0281|47.5066|45.7622|46.3503|47.1577|48.5532|48.0648|46.7191|46.2905|47.7458|49.6098|47.7757|46.1509|48.6927|48.5233|49.4802|48.4236|48.7127|47.9551|45.822|48.5931|48.0947|50.4471||49.7593|48.3837|49.1313|49.9188|46.6095|49.8988|49.6596|51.5037|51.9323|51.703|53.3577|51.4738|53.5969|51.3043|52.0319|48.8522|53.0686|57.1554|62.9168|54.8628|51.6033|50.9853|47.1776|43.9281|41.9844|43.7686|43.8982|41.1172||36.7114|37.2995|37.9375|38.5156|40.858|37.8478|39.2632|38.077|41.9744|45.1342|48.3538|46.5895|44.8551|47.3172|47.387|48.912|52.8792|54.3544|50.1082|47.3471|44.576|45.5628|44.5461|44.7156|47.377|51.095|49.1812|51.095|52.4307|52.4406||53.9956|48.5632|46.0313|43.0111|38.5156|39.8314|39.6021
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|225.52|222.8|220.6|223.09|217.35|214.8|218.89|217.53|218.23|217.29|210.88|214.38|209.91|208.68|203.11|204.07|206.82|197.37|194.16|194.96|191.57|188.87|188.57||189.95|189.89|189.55|189.43|185.48|184.37|188.86|177.32|178.62|185.22|179.99|182.45|187.6|179.68|179.27|177.98|176.11|175.49|172.47||168.57|170.1|171.59|174.26|171.39|172.89|175.87|173.62|166.72|166.92||171.14|170.95|168.86|170.37||169.77|167.84|167.54|169.71|169.86|171.16|171.92|174.94|175.18|180.78|180.78|182.08|180.92|179.85|181.13|177.45|176.02|175.79|175.85|177||174.96|179.06|176.03|172.92|171.72|171.21|172.58|174.61|171.32|167.42|170.18|172.67|168.26|162.65|161.71|157.63|163.92|163.81|157.53|155.91|154.68|158.42|164.25|169.39|169.45|155.27|154.93|155.96|159.16|157.97|156.83|155.47|157.76|157.21|158.39|158.4|156.05|151.63|148.12|145.12|147.13|145.4|146.71|142.04|141.39|141.09|144.49|140.92|147.53|148.71|149.09|152.96|152.83|147.82|147.71|150.45|147.67||151.22|151.3|155.16|151.33|148.27|150.34|147.62|147.21|147.83|149.26|147.9|148.87|150.3|151.77|153.14|153.64|153.1|153.38|153.88|150.09|147.3|146.23|148.16|143.76|143.62|145.87|145.3|146.02|143|145.61|141.75|142.33|139.39|139.69|137.16|139.95|142.82|141.44|136.44|133.38|131.9|128.89|132.84|134.16|137.01||135.99|134.12|138.51|136.1|133.56|131.69|130.82|137.08|134.89|135.89|135.61|135.97|137.26|135.46|135.01|133.33|145.55|151.44|156.06|152.2|142.91|140.98|134.42|130.01|129.69|133.75|136.21|137||128.88|132.87|133.72|132.87|134.39|122.95|123.89|120.05|122.74|124.84|127.33|122.21|119.7|121.67|121.4|124.05|130.29|135.52|126.39|125.04|116.07|113.67|113.76|110.54|114.66|118.33|110.79|109.67|116.18|114.16||122.12|116.42|109.83|106.06|95.52|100.78|104.26
00438|7956|/equities/southern-co|SnP500/R1000VALUE|60.4|60.7|61.25|60.98|59.84|59.28|59.78|59.41|59.61|58.35|57.41|57.59|57.83|57.78|56.72|57.76|58.38|58.92|59.29|59.31|59.85|59.27|59.3||60.1|61.29|60.93|60.64|60.73|60.88|60.34|59.45|59.64|59.11|58.92|59.04|58.54|59.69|61.02|60.14|59.88|60.65|61.06||59.66|59.04|59.71|58.82|61.21|61.57|61.14|61.21|59.75|59.36||61.43|60.61|60.07|59.99||59.8|59.38|59.72|60|60.14|61.07|60.43|60.86|59.66|60.42|60.5|60.77|61|61.73|61.52|61.88|61.88|60.57|59.85|60.65||60.89|61.19|60.45|60.88|61.07|61.78|62.36|64.12|63.9|63.52|63.92|64.17|62.32|59.96|60.17|59.76|59.86|59.01|57.45|58.21|58.36|60.21|60.61|60.85|60.56|58.87|58.6|58.04|58.35|58.02|58|58.34|58.86|58.74|58.71|57.8|57.83|57.17|56.26|54.62|54.22|53.7|53.71|53.81|53.05|52.53|53.12|53.03|52.81|53.52|53.29|53.01|52.86|51.76|51.56|52.85|52.85||52.29|52.6|53.21|51.81|52.18|52.42|52.2|51.72|52.41|52.86|52.37|52.25|53.19|53.05|53.59|53.56|55.01|54.86|54.19|55.07|54.69|53.89|53.4|54.44|54.01|54.61|55.24|55.39|55.28|54.26|54.85|55.56|55.78|54.87|54.26|54.58|53.74|53.02|53.68|53.18|53.23|51.94|53.06|52.72|52.61||52.79|52.87|51.85|51.56|50.92|51.25|52.38|53.27|54.67|53.61|56.11|56.04|56.22|56.42|56.17|56.09|59.2|59.36|60.27|58.45|57.95|58.71|58|57.7|57.07|56.91|55.01|54.66||54.58|53.83|54.83|53.57|54.42|52.54|54.75|53.79|55.52|55.81|55.41|54.23|53.64|55.63|54.92|54.41|56.73|57.37|58.06|58.48|57.73|56.8|57.05|55.5|55.53|57.47|55.32|55.89|59|57.72||60.33|58.18|55.12|55.4|50.27|52.4|50.14
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|60.94|61.77|60.54|62.1|61.03|58.47|58.51|58.93|60.55|56.92|56.08|57.82|57.81|58.06|58.13|58.31|59.29|56.72|54.79|52.81|51.95|52.44|51.96||51.34|51.42|51.28|51.18|52.24|50.05|49.13|46.55|45.62|44.79|43.94|44.6|44.15|45.81|45.62|47.39|47.77|48.21|46.91||46.66|48.82|47.99|48.13|47.44|46.98|47.33|46.75|45.64|45.04||46.61|46.41|46.15|46.12||46.28|46.75|45.32|45.8|46.03|46.39|45.73|46.42|45.26|45.88|46.8|45.76|47.28|47.89|47.59|47.82|47.44|47.27|46.34|47.73||48.27|48.25|46.81|45.54|46.08|45.6|45.66|45.58|43.88|41.92|43.22|44.81|43.89|40.01|41.05|38.93|38.85|38.4|39.53|39.57|38.14|39.93|41.1|42.79|41.93|39.84|40.16|39.85|39.68|38.8|39.25|39.13|39.19|39.73|38.99|38.59|37.58|38.49|38.76|37.93|37.5|37.61|38.24|37.1|36.86|37.55|38.12|37.52|39.83|40.4|42.1|40.61|40.06|38.95|38.94|39.22|40.5||39.39|38.74|39.17|37.91|37.58|38.81|37.65|36.38|37.06|36.91|34.69|34.46|34.27|34.16|33.81|34.9|34.71|35.25|35.29|34.99|33.28|33.02|32.72|31.4|31.58|30.89|30.96|31.79|32.29|31.53|31.66|32.79|33.3|33.62|32.98|34.13|34.21|35.75|33.25|32.64|33.22|31.57|32.89|33.01|34.3||34.12|33.81|34.18|35.04|31.96|32.97|32.25|34.75|34.36|34.55|35.85|36.31|36.57|36.34|35.87|32.83|37.14|38.01|40.59|38.18|38.27|36.42|34.48|33.62|32.1|32.55|33.66|32.52||28.87|29.6|29.15|27.69|27.09|23.87|24.78|24|25.24|26.09|27.2|25.45|24.93|26.42|27.56|29.23|31.25|30.97|29.69|29.11|29.33|30.14|29.71|30.11|31.06|31.19|30.68|32.82|34.78|34.26||36.47|34.3|32.77|30.7|30.54|31.5|32.04
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|197.23|194.93|190.13|193.14|190.46|191.98|191.15|187.95|186.6|185.31|181.33|184.76|185.47|180.73|174.84|174.62|174.98|172.92|173.51|175.07|171.98|170.47|171.66||175.57|174.75|177.3|175.58|175.68|176.64|175.64|174.35|177.12|174.28|173.49|180.02|173.35|176.62|174.99|175.21|177.01|176.06|176.56||172.63|173.17|173.43|176.47|176.35|176.73|177.42|176.24|170.13|169.35||178.56|178.3|176.27|177.29||179.92|177.9|179.02|181.27|181.52|182.09|179.44|176.33|170.4|175.2|177.64|178.29|177.22|178.45|180.85|179.02|178.62|181.92|184.31|187.71||186.4|190.74|190.94|185.96|186.51|184.27|184.53|186.04|181.4|177.72|180.89|178.79|177.41|178.85|177.83|175.6|173.63|168.71|166.2|165.34|162.55|166.31|172.86|178.01|178.01|174.39|175.7|173.59|176.38|176.65|177.52|177.94|177.97|176.66|173.59|172|166.86|169.31|164.81|162.63|162.2|161.48|164.07|159.93|157.22|156.72|157.46|154.43|160.33|164.25|165.36|162.84|162.35|159.01|157.24|157.6|155.6||160.13|160.53|166.25|165.34|161.3|165.52|159.48|159.7|159.71|160.37|159.18|158.15|158.97|159.92|159.77|158.78|158.4|160.34|161.41|159.97|157.26|155.04|157.3|154.65|154.4|153.32|154.46|156.08|152.71|157.61|152.91|152.36|152.31|153.79|152.21|153.36|152.82|151.51|146.43|142.04|139.92|137.04|139.28|138.89|141.09||138.14|135.61|139.38|136.12|136.27|135.59|131.09|135.68|135.41|133.92|136.76|135.31|138.32|135.38|131.09|128.45|136.48|141.23|148.23|146.64|142.5|137.95|131.12|125.09|125.45|126.49|132.84|128.1||121.49|123.52|127.13|121.89|120.66|107.84|104.45|102.39|108.72|113.58|117.33|109.98|106.11|107.12|103.93|106.5|110.2|122.09|117.82|112.74|107.74|105.83|107.37|106.34|110.48|112.54|106.71|107.19|115.53|114.05||119.37|114.38|107.4|106.69|95.27|95.69|92.13
00441|7967|/equities/state-street|SnP500/R1000VALUE|85.25|84.76|83.65|83.67|83.8|83.58|83.24|81.84|80.5|79.42|78.2|79.31|77.03|76.74|72.77|74.26|76.82|74.06|73.54|71.93|74.7|75.16|75.46||73.5|72.92|74.09|75.84|76.07|74.77|73.79|71.6|70.8|70.25|70|71.63|70.14|72.63|72.55|74.17|74.58|76.64|78.4||77.18|79.58|78.66|80.42|78.14|77.13|77.73|77.63|72.68|72.25||72.78|72.42|71.94|72.12||71.78|71.58|70.19|70.34|70.66|70.74|71.2|71.79|70.7|72.8|71.73|72.76|75.84|75.96|76.38|73.88|74.06|72.26|70.48|71.59||72.24|73.42|70.56|67.95|69.27|69.18|70.56|69.81|68.52|66.9|68.48|70.05|70.1|62.23|62.83|60.42|62.38|59.68|58.9|58.8|58.48|61.65|63.51|65.31|65.6|64|64.58|64.35|66.58|66.95|66.03|66.09|67.22|66.43|65|63.41|61.02|61.39|59.68|58.75|59.33|59.89|60.49|58.5|57.68|57.77|58.88|59.92|61.95|62.37|63.32|63.2|64.43|64.91|64.23|65.79|65.55||68.35|67.4|69.88|68.58|68.09|70.11|69.25|67.98|69.07|68.94|67.55|67.93|70.45|69.67|69.21|70.53|70.35|71.18|70.35|69.87|69.57|66.54|66.74|64.91|64.32|63.79|63.5|64.39|63.09|62.85|62.35|62.41|61.4|61.8|60.36|61.71|64.52|64.64|64.99|64.59|64.12|61.66|64.95|63.17|64.48||63.13|62.13|63.55|61.56|60.53|64.16|61.63|64.69|63.75|65.4|63.4|63.21|64.27|62.65|63.12|61.13|66.14|70.48|71.03|70.7|69.03|65.9|62.81|62.35|60.96|62.46|64.34|60.52||55.32|58.09|58.38|56.74|58.46|54.41|54.7|53.27|56.33|58.76|60.22|58.24|56.33|58.08|58.4|59.08|63.04|64.46|62.75|61.29|57.41|57.05|57.47|55.99|58.18|58.49|58.5|57.07|60.61|59.44||60.95|58.56|56.13|55.55|52.16|52.42|50.4
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|69.09|67.67|68.18|70.29|68.5|68.67|68.65|67.76|68.75|67.98|66.29|66.62|65.56|66.51|64.87|66.54|68.72|67.72|67.78|67.17|66.76|67.77|68.67||69.4|69.63|69.53|69.77|69.51|68.95|67.71|66.25|66.74|66.77|65.48|67.45|66.43|67.01|69.03|68.955|68.92|67.98|66.9||68.06|69.1|69.62|69.82|69.5|70.21|71.66|72.5|68.59|67.49||69.33|68.41|68.62|69||69.72|69.34|68.96|69.79|70.45|69.74|69.82|70.61|69.43|69.04|68.81|69.5|70.06|69.91|70.19|69.66|69.85|70.09|70.44|72||71.805|72|70.52|70.69|70.79|69.91|72.24|72.88|70.43|70.21|71.79|73.66|72.21|73.51|74.49|66.74|66.82|64.04|62.3|63.72|63.58|65.33|65.91|67.37|66.48|65.06|67.02|66.29|66.24|67.13|65.27|65.38|66.35|65.44|64.49|63.5|62.94|64.26|64.06|63.34|63.06|62.87|63.61|62.27|61.07|60.55|61.42|60.48|63.18|62.96|63.2|63.47|61.87|61.26|61.48|61.92|61.51||63.46|63.35|65.52|64.7|64.11|64.5|63.89|63.16|63.21|63.93|63.26|63.07|63.56|63.65|63.67|64.64|65.42|65.34|65.05|65.2|65.43|64.1|63.22|61.2|61.65|60.435|61.18|62.48|60.85|61.22|61|61.77|60.47|60.06|58.32|58.68|58.38|58.17|55.58|54|54.37|52.44|54.34|55.21|55.73||55.5|54.96|55.98|55.26|54.73|55.55|54.95|57.35|56.63|56.78|57.1|58.6|59.13|57.65|56.75|56.51|60.3|63.2|63.45|63.4|60.8|59.47|55.74|55.08|54.83|55.15|54.26|53.55||51.09|51.25|52.23|51.24|51.62|48|48.32|47.38|51|51.85|52.36|50.79|47|47.98|46.14|46.31|48.8|51.25|49.84|49.8|46.56|46.82|45.45|44.59|47.03|48.59|47.8|47.47|50.34|49.91||50.72|47.93|44.83|43.81|42.68|44.83|46.47
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|230.86|236.18|238.03|241.25|240.76|239.26|240.08|237.17|236|240.03|235.8|242.88|245.39|245.81|242.69|245.78|248.82|246.56|243.15|242.09|245.16|246.57|247.86||248.15|245.34|243.03|242.15|242.45|238.78|237.08|233.95|235.13|226.54|221.01|230|230.75|238|239.55|239.93|243.6|245.21|242.07||241.99|242.13|243.2|239.21|241.85|243.66|243.72|242.45|239.66|239.02||245.04|242.06|240.85|238.54||237.06|236.33|235.29|234.86|240|238.1|235.13|234.06|230.95|232.2|235.13|235.93|235.45|236.8|239.59|234.78|234.26|231|233.4|232.81||233.72|240.31|233.01|232.86|233.57|231.76|231.44|235.78|231.94|225.22|225.24|230.57|234.35|213.44|210.6|207.73|208.26|202.78|202.01|205.39|204.95|213.46|214.74|221.9|224.64|220.9|220.8|220.89|224.05|222.33|221.22|220|225.63|222.93|219.09|217.4|210.59|214.06|208.3|208.67|208.37|204.74|207.25|205.01|198.96|202.4|203.37|202.91|206.38|211.57|215.81|210.5|205.51|202.02|201.78|205.41|200.08||197.62|198.14|201.62|198.03|198.16|198.21|196.2|189.01|189.57|188.7|188.78|187.86|186.1|189.36|189.03|188.37|190.96|190.18|188.92|187.67|191.54|188.59|187.96|189.3|191.6|193.3|200.2|201.41|194.28|197.34|198.83|195.16|194.87|192.51|190.68|193.05|186.59|188.62|182.71|177.86|177.89|177.77|181.77|180.34|183.9||183.94|183.84|180.19|177.52|173.76|175.61|176.3|186.8|185.09|187.11|190.02|189.56|191.47|188.48|187.79|183.54|201.15|200.7|206|207.03|198.08|200.7|198.39|197.25|195.73|195.35|191.62|186.3||184.14|185.09|190.98|188.26|191.92|180.27|179.38|181.14|188.17|193.64|192.08|192.19|185.84|187.93|178.57|180.62|186.43|192.68|185.01|191.96|188.12|182.48|181.92|178.91|184.72|189.51|174.81|172.54|175.39|172.08||182.72|176.43|165.79|165.66|148.07|149.58|144.67
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|41.26|43.14|42.2|42.82|42.7|42.66|41.61|40.17|40.64|40.1|38.91|40.12|39.56|40|38.68|39.02|40.22|38.48|38.82|38.08|36.65|37.47|37.9||37.15|37.28|37.88|37.12|37.67|37.29|37.14|36.11|36.04|34.69|33.65|35.89|34.38|35.38|36.63|37.37|38.17|39.91|39.7||38.77|38.91|37.41|36.56|36.29|36.58|36.71|36.88|34.77|34.14||34.71|34.29|33.93|33.95||33.96|34.13|33.26|33.38|32.35|33.3|32.96|32.73|31.91|32.27|32.98|32.35|32.39|32.57|32.97|32.35|32.33|31.47|30.47|31.09||31.38|31.97|30.63|29.45|30.05|30.08|30.57|31.11|30.02|29.11|29.4|29.61|29.85|26.8|27.48|26.52|26.66|25.96|25.02|25.46|25.17|26.23|26.89|27.75|27.96|26.86|27.61|29.08|29.38|29.1|28.67|28.54|28.87|28.84|29.15|28.3|27.5|28.38|27.46|26.65|26.17|25.55|25.79|25.14|24.77|25.1|25.61|25.9|27.23|27.64|27.59|26.49|26.96|25.79|25.4|25.6|25.53||26.17|25.12|24.82|24.86|24.81|25.78|25.58|24.45|24.9|25.25|23.91|23.94|24.11|23.98|24.35|24.93|24.7|24.74|25.1|24.59|23.69|23.09|23.33|22.65|22.72|22.13|23.17|23.78|23.08|23.74|23.56|23.39|22.92|22.64|22.38|23.21|23.75|23.64|22.45|22.69|22.56|21.34|22.32|21.79|22.8||21.86|21.61|22.16|21.95|21.39|22.75|22.09|23.92|23.79|23.77|24.25|24.75|25.16|24.39|23.77|22.15|24.37|25.86|26.87|25.52|24.33|23.69|22.07|21.1|20.37|21.24|21.35|19.48||17.85|18.13|18.11|17.63|17.96|16.54|17.07|15.87|16.98|17.73|18.62|17.99|17.3|18|18.43|18.51|19.79|21.05|18.74|17.62|16.97|16.1|16.05|15.17|15.59|15.62|14.17|14.95|15.9|16.22||17.62|16.82|16.12|15.49|13.25|14.31|14.51
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|78.82|80.76|80.45|83.24|83.4|81.03|81.23|79.36|81.7|81.79|79.42|81.5|80.03|80.91|79.63|80.4|80.98|79.13|78.66|76.71|74.93|74.89|76.39||76.24|76.22|76.14|76.21|76.92|77.08|76.52|76.4|73.03|71.57|71.51|74.15|72.02|74.17|73|75.19|76.83|77.02|74.87||75.57|75.51|76.14|78.37|77.55|77.55|75.59|76|72.77|72.31||74.26|73.29|72.83|73.83||72.42|72.87|71.92|72.47|72.28|74.44|73.88|74.31|73.43|75.88|77.24|76.41|76.72|75.87|78.12|74.68|72.75|73.43|71.29|71.24||71.68|72.45|71.31|70|71.99|71.68|74.23|74.97|71.54|68.01|68.49|72.28|71.08|60.86|60.83|60.74|60.25|57.09|55.31|55.29|54.79|58.34|60.8|64.8|65.21|63.8|64.58|64.34|65.78|66.58|66.9|65.08|67.48|67.98|67.84|66.28|64.67|63.54|63.17|62.62|62.22|61.17|61.85|62.01|61.56|60.52|64.02|64.05|67.63|68.4|68.25|65.4|64.57|62.3|61.78|61.42|59.48||60.14|60.37|60.84|60.1|60.14|61.89|60.03|57.5|58.2|59.51|57.46|57.93|58.08|59.59|59.7|59.54|58.6|59.7|60.84|60.1|57.8|56.4|54.99|54.11|52.13|52.85|53.59|53.99|53.5|53.99|54.94|54.94|55.34|54.72|53.03|54.17|54.62|55.44|52.96|52.44|52.31|50.98|53.11|53.02|53.76||54.06|53.7|54.66|54.42|52.3|55|54.88|58.28|55|54.26|55.93|54.48|56.53|54.88|54.26|53.37|56.99|61.39|64.11|61.59|58.59|59.1|56.64|57.18|55.16|55.95|56.95|55.11||51.75|52.48|52.58|51.38|52.7|47.62|47.98|46.69|49.28|51.7|53.29|52.28|51.88|50.54|53.83|52.76|56.27|58.6|55.84|54.92|53.08|49.75|51.35|49.1|49.61|50.31|45.74|46.1|48.32|47.05||49.59|47.25|46.07|45.01|39.5|41.29|41.87
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|169.2466|172.0531|169.5322|170.832|171.0683|171.4918|172.9295|173.6385|170.8517|170.0639|161.024|166.9915|167.0605|165.6523|159.6651|158.4046|163.6927|159.1333|159.4977|160.2855|157.5578|160.7483|160.7286||160.6991|160.7089|161.6247|162.6193|160.896|157.4199|158.0895|156.1791|155.0073|153.7074|154.0915|159.9605|154.1112|158.1486|154.6134|153.8256|154.249|157.1048|156.061||154.0324|156.1102|154.8005|155.8936|153.0083|152.1614|152.1909|149.217|146.8143|145.4357||149.0792|147.2968|146.1151|145.8||146.0167|145.5834|145.1698|146.3909|148.1437|148.9906|148.1338|147.5725|145.6031|149.1777|147.0605|149.2564|150.832|148.9906|150.2018|147.7793|144.2737|143.2791|141.221|143.4071||142.8261|141.7429|137.2427|135.3618|137.4002|137.6562|139.3697|141.6543|138.2865|135.4307|138.316|134.8104|134.9384|131.6986|135.283|133.737|130.1329|127.0014|124.7267|129.4337|135.0467|140.1279|142.8163|145.8394|144.126|143.7321|144.5002|142.0679|144.7857|144.6479|142.4421|141.9792|140.9059|140.0393|138.6804|135.1353|131.8266|131.4721|127.1196|126.0856|126.2629|125.544|126.5878|123.3086|121.546|121.0142|123.5647|122.836|126.0167|125.5145|126.2235|124.8054|125.4652|123.8207|123.7222|127.2673|126.0068||130.251|133.0181|138.9856|137.0556|137.0851|136.9866|136.0314|134.1112|133.6779|133.8552|132.7621|134.2195|135.0467|135.1452|135.8739|134.8497|135.1649|136.3367|136.8389|138.66|139.63|138.16|138.97|137.09|137.4|138.1|134.47|135.82|133.93|134.2|133.97|134.07|136.2|134.95|134.22|133.77|132.07|132.06|130.64|128.13|127.27|122.83|124.22|122.96|125.26||122.73|122.51|123.5|120.82|118.94|122.53|121.04|125.61|125.41|128.61|125.58|125.32|124.87|123.56|120.93|119.12|127.85|128.64|130.77|128.28|126.35|127.51|122.96|121.87|120.9|120.66|122.46|120.05||115.09|114.65|114.84|114.19|117.22|113.51|112.57|107.94|112.75|112.67|114.06|111.34|108.2|109.67|109.485|110.44|115.63|116.92|113.89|106.5|100.34|99.16|100.63|98.85|101.15|103.49|99.54|98.98|101.93|102.24||105.16|105.51|101.9|102.7|95.19|97.14|93.87
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|45.36|45.09|44.81|46.33|44.61|44.07|42.97|43.36|43.95|41.91|40.77|41.57|42.32|41.5|42.14|42.41|41.69|40.64|40.95|39.46|37.99|38.65|39.06||38.31|39.12|39.16|38.35|38.35|37.55|36.18|34.6|33.45|31.85|31.62|32.37|30.61|32.79|33.77|34.33|33.75|33.69|33.34||33.62|34.06|34.03|35.34|34.56|34.23|34.87|34.32|32.52|32.71||31.08|31.45|30.11|30.86||30.85|30.52|30.17|29.37|28.86|29.83|29.67|29.72|29.03|29.33|29.62|29.63|29.5|29.74|29.35|29.27|28.48|28.36|28.32|29||29.69|30.12|28.87|28.46|28.4|27.98|28.46|27.29|26.34|25.28|25.34|26|24.93|24.32|24.71|23.84|24.06|23.63|22.23|22.73|21.31|21.42|21.27|21.43|21.85|20.48|20.48|20.06|19.53|19.54|19|18.92|19.2|18.82|18.67|17.87|16.83|16.97|16.15|15.9|15.63|15.5|16.58|16.36|16.34|16.59|16.62|16.51|17.36|17.6|18.1|16.84|17.52|16.15|15.8|14.58|15||14.56|14.71|14.73|14.75|14.73|14.88|14.89|14.85|14.94|15.33|14.54|14.36|15.08|15.33|15.83|15.93|15.43|15.6|15.53|15.43|14.51|14.03|13.74|13.28|13.34|13.36|13.3|13.87|13.51|13.65|13.47|13.87|13.7|13.65|13.12|13.66|14.04|14.02|12.97|12.9|12.62|12.34|13|12.65|13.18||13.01|12.97|13.28|13.35|12.55|12.6|12.8|13.78|13.71|13.53|13.98|14.22|14.99|14.19|14.48|14.12|15.48|16.55|17.98|17.31|16.44|15.69|14.5|14.19|13.6|13.99|15.38|14.75||13.98|14.24|13.26|12.86|13.39|12.2|12.41|11.93|13.19|13.92|14.88|14.5|14.07|14.77|14.77|15.16|14.88|17.05|16.11|15.05|13.64|13.77|13.41|13.75|14.21|15.22|14.41|14.42|15.38|14.77||15.7|14.97|14.47|13.04|11.09|11.01|11.07
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|179.61|178.4|180.21|181.1|180.01|179.32|178.58|179.18|176.87|172.61|169.82|173.61|173.49|186.09|183.44|185.08|187.08|186.36|188.99|188.82|191.41|193.6|190.59||191.43|190.41|192.44|194.29|193.95|188.86|188.59|185.11|185.59|183.57|181.17|183.58|178.28|187.7|190.15|191.91|191.27|188.3|188.16||194.8|198.01|196.82|199.1|195.28|193.6|191.1|188.92|180.37|177.63||176.53|173.88|175.04|176.39||175.19|174.91|172.35|171.76|170.42|171.24|171.69|171.41|170.99|171.71|172.4|174.07|172.72|172.91|175.03|174.92|176.41|179.05|179.53|179.77||179.82|177.86|177.56|172.31|171.37|166.85|163.04|165.18|162.88|159.53|159.69|158.07|154.91|161.5|158.63|156.62|156.73|154.39|152.22|154.25|155.21|157.03|157.97|160.23|159.6|163.29|164.87|164.05|164.92|165.46|163.97|165.64|164.57|163.71|161.86|160.68|158.41|161.49|159.1|158.6|157.42|156.94|156.46|154.35|152|151.01|154.08|149.86|148.82|147.61|147.99|149.07|148.44|147.65|146.04|147.55|144||147.23|146.03|149.84|150.55|151.21|150.85|150.31|152.71|152.85|153.24|153.63|152.24|154.22|136.9|138.24|136.53|134.81|134.6|131.72|132.94|131.75|129.01|129.37|130.45|127.84|125.88|124.58|123.68|123.29|122.69|123.71|122.35|123.14|120.2|119.82|121.67|121.95|121.67|120.08|118.73|118.86|117.9|117.7|118.06|119.24||119.12|118.96|119.93|118.57|117.02|119.81|119.72|121.5|122.43|120.56|117.3|118.27|119.21|118.15|116.9|118.01|120|120.72|122.37|121.53|119.96|121.73|118.85|119.49|122.33|118.43|117.41|115.12||117.49|118.68|119.63|123.17|125.2|120.94|119.94|119.14|119.39|120.18|115.83|113.36|113.58|111.76|111.71|108.23|109.74|112.1|112|109.88|107.82|103.86|106.84|106.9|108.98|113.42|109.3|106.24|108.38|104.68||104.2|104.63|98.26|97.51|92.57|94.36|95.27
00449|19701|/equities/te-connectivity|SnP500|131.88|133.78|134|134.38|131.21|131.66|130.09|129.41|127.15|130.04|127.86|131.29|134.79|134.18|130.03|125.94|130.72|129.04|129.93|132.22|128.59|129.71|131.26||129.77|127.61|126.49|128.79|129.99|128.06|128.89|128.69|124.2|124.53|120.4|119.85|119.93|123.54|127.7|128.39|130.31|130.38|129.52||127.95|130.2|129.91|129.53|130.47|130.47|128.66|126.13|122.61|120.3||121.07|119.76|118.15|119.92||119.82|119.65|116.79|117.05|117.49|116.16|115.68|117.91|117.17|118.08|118.47|118.82|118.99|118.65|119.66|117.97|115.86|114.64|113.97|115.31||114.93|116.93|112.97|110.68|111.34|110.31|111.18|111.05|109.54|106.33|108.62|106.88|105.86|105.3|104.78|101.35|101.78|99.5|96.88|96.05|96.87|101.67|103.97|106.3|106.29|105.9|106.02|105.43|107.76|107.13|105.65|106.38|107.33|107.35|106.01|104.55|101.83|101.37|98.36|98.55|97.74|97.45|97.09|95.37|94.18|93.96|96.33|96.37|98.59|101.09|101.87|100.95|99.58|97.83|96.8|98.05|95.4||98.75|97.83|100.64|98.51|96.6|97.94|95.45|95.8|94.91|94.68|93.54|92.39|94.17|94.04|94.76|94.76|95.89|95.45|95.04|94.25|92.42|91.71|92.24|91.07|89.79|89.07|89.2|89.89|86.91|89.94|87.27|88.31|86.78|86.14|85.2|85.58|84.72|85.49|81.47|79.79|78.77|79.06|80.09|80.83|82.5||80.88|80.06|81.55|80.6|78.68|78.98|78.07|81.66|80.95|80.7|81.33|81.41|82.2|79.94|78.59|78.87|85.14|87.08|91.65|91.04|88.82|89.1|86.27|84.53|81.25|82.78|83.22|80.62||76.23|76.29|78.35|76.37|76.27|70.04|69.85|68.75|71.41|74.61|76.75|73.32|71.83|70.82|69.46|70.58|73.46|78.38|73.65|73.47|70.15|68.15|67.28|64.55|66.58|67.44|63.66|65.41|69.97|69.12||71.17|69.06|65.04|65.62|58.69|58.99|59.12
00450|13843|/equities/fmc-technologies-inc|SnP500|7.88|8.42|8.27|8.72|8.76|8.89|9.09|8.67|9.08|9.26|8.69|8.68|8.45|8.42|8.22|8.5|7.59|7.14|7.22|7.28|7.02|7.8|8.09||8.132|8.1636|8.1714|7.8165|8.3765|8.4869|9.0312|8.8182|8.416|8.4554|8.4317|8.6368|8.9208|8.4317|8.3213|8.8419|8.8813|8.9129|9.2441||9.3467|9.7332|9.3309|10.1196|9.4492|9.2284|8.976|8.5816|8.1872|7.7613||7.4142|7.5878|7.501|7.4221||7.4142|7.4695|7.0672|7.2171|7.4773|7.643|7.7613|7.8559|7.501|7.6272|7.9112|7.714|7.785|7.714|8.1005|7.3906|7.1382|6.799|6.5545|7.0751||7.1461|7.6272|6.9883|6.5151|6.6886|6.5308|6.3652|6.4677|5.7658|5.4266|5.537|5.7421|5.7184|4.5826|4.764|4.7325|4.7562|4.7009|4.3618|4.2356|4.2119|4.4959|4.8114|5.1032|5.4108|5.6869|5.7421|5.4897|5.4266|5.5765|5.4424|5.3635|5.5765|5.5765|5.5843|5.261|5.1505|5.3004|5.0322|4.9455|4.977|4.8981|5.0243|4.7798|5.0007|5.0243|5.3556|5.2846|5.8604|5.8367|5.7815|5.3793|5.3241|5.3556|5.4345|5.6396|5.7105||6.1601|6.0576|5.9629|6.0655|6.0734|6.1522|5.9945|5.9314|6.1286|6.2469|5.892|6.0891|6.3179|6.3573|6.5624|6.8148|6.7675|6.9331|6.8148|6.799|6.5545|6.6097|6.7832|6.5151|6.3573|6.3337|6.3179|6.0813|5.9393|6.1601|6.2627|6.239|6.1838|6.3415|5.9945|6.0813|6.2153|6.2075|5.8604|5.7815|5.5686|5.3714|5.8604|5.608|6.0891||5.7421|5.4503|5.395|5.3635|5.5528|5.7894|5.5922|6.1049|5.9472|5.9629|6.1759|6.31|6.6965|6.4599|6.2706|5.9077|6.7754|7.3511|7.9821|7.5641|6.7911|6.9725|6.3968|6.1917|5.8367|6.0576|6.2153|6.0339||5.6869|5.7263|5.9077|5.5055|5.9077|5.1426|5.2452|5.4266|5.9393|5.9156|6.2469|5.9708|5.8762|6.1207|6.2784|6.52|7.03|7.31|6.28|6.06|6.33|6.08|6.52|5.94|6.03|6.4|5.85|6.25|6.66|6.63||6.63|6.95|6.21|6.13|5.66|5.93|5.17
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|55.35|55.43|53.91|55.3|55.06|53.22|52.75|50.99|52.12|51.91|50|51.07|51.43|51.56|50.34|50.57|53.48|52.2|50.61|50.81|49.03|50.78|51.3||50.89|50.64|49.32|49.28|49.74|48.06|47.28|46.3|45.9|45.34|45.26|46.91|45.89|49.59|49.96|49.73|49.16|49.63|49.37||48.94|50.19|48.94|49.75|48.59|48.42|48.8|47.6|47.03|46.38||48.33|48.44|47.51|47.7||48.07|48.31|46.82|47.12|47.37|46.99|46.74|48.06|46.74|47.63|48.03|48.07|48.16|47.7|47.8|47.32|46.13|45.63|45.1|46.87||47.2|48.49|46.47|44.81|45.45|46.01|45.6|45.76|43.53|41.55|41.85|43.89|42.49|38.83|38.77|38.06|39.44|37.72|35.8|34.07|32.09|32.95|34.01|35.19|34.86|34.53|34.98|35.49|36.27|36.34|35.99|35.99|36.87|36.76|37.02|36.44|35.72|36.4|35.72|35.11|36.09|36.77|36.81|35.27|34.68|34.8|35.6|35.67|37.65|39.11|39.61|39.07|39.33|38.74|38.52|38.53|38.27||38.94|39.01|40.61|39.4|39.43|39.97|39.32|38.83|38.66|39.29|37.6|37.42|37.71|37.24|37.84|38.49|37.39|38.19|38.68|38.86|37.58|37.03|36.5|35.91|35.9|34.94|35.14|34.27|34.2|34.18|34.35|34.61|34.35|34.01|32.99|33.44|33.51|33.66|32.61|32.03|31.06|30.13|31.71|31.49|33.22||32.45|31.92|32.91|33.37|31.86|33|32.43|33.98|34.09|34.51|35.01|34.59|34.98|33.84|34.15|31.63|35.36|38.51|40.55|39.12|36.97|34.74|31.9|31.55|30.97|31.02|31.45|30.02||26.91|26.95|27.33|26.49|27.19|24.2|23.97|23.38|24.84|25.82|27.3|25.68|25.07|25.3|25.64|26.22|26.36|30.02|29.02|28.16|27.03|27.82|26.61|26.15|26.67|27.75|24.73|25.89|27.45|27.44||29.44|27.89|26.62|27.34|24.85|24.5|24.86
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|26|26.85|27.89|28.5|28.45|28.18|27.49|27.53|26.28|25.99|25.88|26.89|26.81|27|26.56|26.35|28|27.22|27|28.31|27.81|28.76|28.91||28.53|28|27.64|27.91|27.68|26.86|26.17|25.85|25.75|24.81|24.39|24.55|22.96|24.56|26.23|27.1|27.28|28.02|28.06||27.6|27.45|26.88|26.02|25.46|25.42|24.73|24.98|24.02|23.24||23.5|22.78|23.31|23.3||23.27|23.49|22.82|22.62|22.54|22.09|21.9|22.28|21.3|21.15|20.85|20.85|21.19|20.87|21.07|21.16|21.16|20.6|20.44|21.04||20.98|21.15|20.46|20.42|20.88|21.37|21.35|21.33|20.87|20.54|21.29|20.82|20.97|20.41|20.97|19.94|20.27|20|19.5|19.53|19.5|20.34|20.58|20.65|20.41|20.21|20|19.9|19.9|19.86|19.63|19.55|19.52|19.32|19.44|18.75|18.66|18.58|18.54|17.92|18.11|18|17.87|17.99|17.96|17.76|18.24|18.36|18.79|18.43|18.06|17.79|17.95|17.8|17.36|17.54|17.41||17.57|17.69|18.18|17.91|17.75|17.9|17.91|17.73|17.89|18.07|18.02|17.95|17.62|17.74|17.67|17.57|17.79|17.26|16.98|17.59|17.16|16.55|15.4|15.47|15.12|15.23|15.42|15.56|15.2|15.25|15.4|15.68|15.6|15.42|15.26|15.63|14.88|15.07|14.76|14.64|14.36|13.92|14.44|14.14|14.47||14.48|14.41|14.49|14.34|13.75|13.88|13.84|13.84|13.98|13.34|13.44|13.41|13.66|12.88|12.67|12.2|13.17|13.84|14.97|14.3|13.84|13.63|13.11|12.55|12.49|12.89|12.77|12.88||12.24|12.31|12.97|12.81|13.04|11.75|11.82|11.61|12.47|12.4|12.87|12.12|12.53|13.05|12.81|12.94|13.25|14.32|13.63|13.28|12.86|12.69|12.68|12.46|12.7|13.12|12.16|12.69|14.01|14.19||14.72|14.13|13.23|13.62|12.24|13.04|12.8
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|445.75|442.61|446.43|452.82|450.49|460.52|441.09|448.11|439.85|446.87|441.46|450.96|462.11|459.56|450.08|451.47|456.66|458.81|463.28|478.86|488.8|498.46|500.08||507.83|494.05|484.88|489.3|495.76|492.56|488.96|500.22|518.53|515.47|509.7|496.48|482.48|507.83|518.83|514.6|512.36|515.84|507.38||503.14|496.91|501.71|498.77|513.35|512.3|500.33|485.21|477.72|471.82||465.78|461.73|462.86|460.73||458.09|458.34|465.2|462.88|466.68|464.94|457.79|470.98|467.13|471.39|468.74|461.38|473.98|472.89|474.62|477.2|478.89|471.1|464.98|453.4||448.45|439.56|446.03|451.04|453.1|454.18|479|480.99|488.59|486.56|484|468.59|484.99|527.66|514.76|510.97|491.5|480.55|473.12|471.88|476.71|489.3|482.43|480.17|481.99|468.76|465.26|461.29|468.59|464.56|467.01|467.53|466.72|464.7|453.54|452.36|445.89|450.67|435.06|438.2|441.52|434.34|428.39|422.29|418.14|420.76|430.24|425.47|429.05|432.93|433.88|435.1|434.1|431.13|419.73|418.32|405.3||409.98|419.67|441.06|433.73|428.98|424.48|420.53|425.65|422.29|419.76|428.57|422.11|420.62|417.3|416.8|413.76|416.6|416.17|407.24|410.16|414.33|415.73|419.9|415.72|419.09|413.95|410.56|409.26|407.36|413.44|406.38|410.48|410.76|403.09|402.97|395.4|392.42|392.7|387.46|378.93|382.57|387.67|386.63|380.25|382.27||365.89|359.77|362.34|350.8|350.95|351.76|347.96|356.82|352.16|352.73|347.44|349.85|347.22|340.82|339.76|336.44|352.8|347.65|349.88|354.2|348.15|347.19|350.09|349.33|349.19|342.74|337.35|332.57||340.26|335.75|341.15|342.78|346.97|342.92|337.29|334.09|331.72|340.39|333.01|339.08|335.15|336.32|326.72|329.81|334.68|335.62|332.46|342.71|328.7|320.51|335.59|319.62|327.16|331.58|328.84|325.83|326.37|315.32||317.38|307.15|296.58|304|282.21|287.55|275.2
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|66.52|67.34|66.72|68.02|66.84|66.08|65.6|66.08|65.18|62.72|62.55|63.66|66.21|67.25|65.99|67.68|69.86|70.23|69.55|67.69|68.3|66.83|67.5||68|69.02|68.6|69|69.97|68.33|68.58|66.73|65.83|64.07|64.04|65.49|63.93|64.47|65.68|66.91|68.06|68.29|67.18||68.46|68.02|68.13|68.4|68.37|70.22|69.9|69.65|66.72|66.81||68.29|68.3|67.99|68.4||66.98|67.34|66.97|67.24|67.7|67.51|66.62|66.74|65.34|66.06|66.52|66.72|65.42|65.88|66.63|65.91|65|64.88|63.51|63.22||62.8|64.33|61.8|60.68|61.56|62.28|61.14|61.09|59.63|59.4|60.12|62.26|60.9|53.94|54.61|53.25|53.99|51.74|50.8|51.73|51.35|54.13|55|57.02|56.02|54.98|54.93|55.13|56.65|57.41|57.41|57.39|57.97|58.19|58.3|58.36|56.61|57.52|57.63|57.08|55.65|54.16|55.6|53.18|52.83|52.87|53.88|54.17|56.02|55.94|57.32|56.86|55.47|54.15|54.11|54.76|55.3||55.18|55.52|56.73|55.27|54.79|55.09|53.67|53.26|53.16|53.41|51.68|51.65|54.36|57.45|59.41|57.87|57.11|57.73|57.51|56.52|55.45|53.41|53.54|53.28|51.89|51.99|51.6|52.6|51.78|52.08|52.89|53.39|53.44|53.07|51.74|52.91|53.51|52.63|49.86|50.37|51.07|49.99|50.87|50.8|52.64||51.75|51.18|50.56|50.77|49.54|50.87|51.53|53.25|52.82|52.64|53.45|54.54|55.55|52.6|52.46|52.66|54.81|56.24|57.42|57.26|54.83|55.24|54.34|53.33|52.76|54.08|55.29|55.3||53.41|54.3|50.85|50.26|49.76|47.17|44.74|44.03|45.96|48.35|48.51|48.5|47.68|48.17|47.7|48.25|49.05|51.54|49.09|47.84|46.05|45.74|46.38|46.05|47.79|49.73|46.45|48.29|50.22|47.85||48.81|49.11|46.68|46.11|40.96|43.79|44.62
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|169.29|168.39|170.22|171|171|170.23|167.49|160.6|161|155.82|151.71|155.08|158.91|162.54|158.96|161.18|161.08|165.2|164.94|171.34|171.89|170.25|161.94||159.93|157.33|156.45|158.5|157.25|151.5|146.24|144.94|143.18|139.72|141.74|149.44|153.72|151.89|156.14|155.62|155.18|155.35|157.45||157.48|156.44|153.18|151.75|149.5|149.31|147.12|145.87|140.69|139.71||140.58|142.76|143|143.29||146.88|146.9|149.77|148.67|147.08|145.51|144.23|141.13|140.53|138.66|135.95|135.58|136.56|137.22|134.38|134.8|136.77|139.67|140.81|139.37||133.9|134.02|133.88|129.7|131.25|128.42|131.68|132.82|131.98|130.81|133.04|129.83|129.6|140.45|138.98|135.83|135.99|133.4|133.21|133.02|132.56|134.16|135.85|139.82|137.02|149.12|149.7|150.98|153.09|152.1|151.89|152.92|150.94|149.93|149.22|145.79|141.77|144.4|140.62|142.05|143.34|140.98|142.02|139.21|138.26|139.93|141.61|137.555|138.11|138.15|138.25|140.88|138.14|137.65|137.8|141.58|136.76||142.08|145.58|149.6|149.02|148.83|146.91|151.02|154.63|153.27|153.52|153.28|152.33|153.92|153.02|153.58|148.6|148.71|149.08|145.11|147.15|148.1|148.14|147.23|148.23|147.42|142.74|143.42|145.46|143.07|143|146.53|146|145.95|144.02|144.69|140.77|142.15|139.2|139.66|135.58|138.42|137.7|135.61|134.23|133.76||132.45|132.68|131.79|131.61|129.98|130.82|131.34|129.255|130.1|127.67|125.64|124.8|123.84|121.47|118.45|119.21|121.29|122.44|122.24|122.13|122.38|122.87|123.76|122.66|122.02|118.98|119.76|111.21||111.85|108.95|107.79|109.06|109.76|111.72|106.83|106.5|107.73|109.08|107.21|105.17|105.05|105.1|102.44|102.09|101.43|101.12|102.94|103.09|101.98|95.08|95.43|93.13|93.43|92.72|91.2|90.74|92.96|89.67||88.23|90.7|86.49|87.96|79.5|84.15|84
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|597.61|610.45|606.78|617.46|619.89|597.29|599.37|589.48|606.3|596.93|572.27|590.11|596.75|596.87|576.67|576.65|609.15|604.3|590.13|600.5|576.54|570.37|572.55||576.49|575.02|579.72|596.64|600.17|605|610|599.31|589.4|570.31|553.28|555.73|518.59|544.22|560.11|576.4|573.98|577.49|573.41||584.99|606.07|611.01|617.91|612.92|613.26|605.18|598.9|599.22|587.67||618.85|616.14|607.83|609.86||606.71|611.9|596.23|600.71|608.33|598.35|603.53|613.74|595.82|601.79|601.01|595.5|602.1|601.01|605.67|598.64|594.84|593.6|579.19|591.54||603.85|615.41|594.94|574.13|590.65|587.87|577.97|573.96|566.78|556.53|560.81|574.38|568.32|520.46|519.29|512.05|508.56|494.43|477.41|476.54|458.14|464.02|483.2|501.97|493.07|482.91|493.39|484.16|491.99|491.32|483.73|473.39|486|485|490.97|488.5|480.54|487|485.58|481.34|475.12|489.08|498.6|494.78|479.6|479.28|502.03|487.81|505.5|519.01|518.89|507.3|507.3|505.75|499.47|500.93|501.93||503.32|493.82|505.15|503.78|499.67|506.77|498.32|484.89|486.05|488.5|479.28|482.83|482.81|483|489.97|498.79|495.15|498.49|490.23|482.57|475.39|472.07|471.61|448.74|436.01|431.58|433.34|433.37|426.95|424.18|425.56|437.47|445.57|440.88|430.85|432.87|431.47|434.21|422.66|414.37|420.88|410.98|426.9|419.49|435.48||442.33|439.59|442.05|443.76|421.09|436|433.9|458.21|464.73|463|465.75|459.69|465.2|459.74|447.39|420.56|461.08|479.2|494.94|490.78|481.73|469.9|432.44|438.79|424.82|431.13|435.38|403.06||380.8|375.35|365.33|361.2|370.52|325|330.44|320.05|329.51|348.96|352.61|324.55|319.47|324.59|342.43|349.45|363.08|371.18|336.65|317.45|304.92|314.28|304.26|307.75|316.4|337.4|300.9|316.94|318.16|313.6||344.54|328.25|286.43|288.93|270.31|284.47|272.54
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|64.41|65.11|63.21|64.87|62|62.46|62.64|61.07|61.94|60.63|57.97|59|58.95|59.5|60.43|58.11|58.99|58.15|55.47|55.25|53.15|53.84|51.75||51.68|51.57|50.69|50.48|51.05|50.7|49.39|47.6|47.08|45.57|44.24|45.97|44.14|46.35|47.03|48.35|49.26|49.49|48.19||47.42|47.55|46.52|47.73|46.77|47.21|48.18|49.13|45.59|43.34||44.86|44.02|42.92|42.98||43.01|42.85|42.16|42.38|42.83|42.4|43.37|44.04|42.1|43.67|44.4|44.63|45.53|45.23|45.7|45.73|44.84|43.96|42.06|44.88||44.37|45.75|44.06|41.96|42.99|43.14|43.48|43.93|41.59|38.89|40.09|42|42.86|36.85|37.23|35.31|35.1|33.33|32.63|32.28|31.69|33.58|34.54|36|36|34.35|34.14|32.63|32.62|32.83|32.9|32.52|32.63|32.09|33.06|32.79|32.8|32.12|31.74|31.3|30.76|30.78|31.84|30.88|30.1|30.29|30.64|30.62|32.28|33.45|34.05|33.68|34.14|31.51|31.8|31.66|32.11||31.44|30.76|30.98|29.64|28.99|31.25|30.01|28.15|28.62|28.81|27.22|27.63|27.9|28.12|29.04|29.99|29.82|30.59|30.52|30.28|28.28|27.43|27.42|27.25|26.29|26.6|27.39|29.29|28.4|28.59|29.23|30.03|30.44|30.05|28.26|30.72|31.41|32|29.06|28.9|28.83|27.73|29.59|28.96|29.57||29.11|28.86|28.18|27.61|26.41|27.92|27.61|30.38|30.42|30.17|30.45|30.92|32.43|31.85|32.32|30.93|35.06|36.84|38.83|37|36.42|35.34|33.89|33.25|31.8|32.32|34.76|31.94||28.42|28.77|28.66|28.19|27.7|23.35|22.72|21.96|24.04|24.81|25.41|23.05|22.09|23.8|24.76|24.28|25.57|26.61|23.92|23.3|22.63|22.46|21.57|21.38|22.27|23.13|21.54|22.68|23.8|22.91||23.1|22.69|21.09|20.53|18.61|18.97|19.91
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|156.83|157.92|156.47|157.34|157.27|155.09|155.38|153.82|155.75|152.36|149.02|150.71|149.12|150.39|145.5|148|150.96|149.33|147.87|145.91|147.69|148.45|147.42||145.96|146.34|145.93|147.16|146.2|144.84|143.93|138.66|139.83|138.21|136.3|140|139.5|143.71|146.36|145.84|148.72|145.02|143.51||143.24|142.32|142.25|140.42|137.43|139.65|139.07|139.1|134.53|135.65||140.37|139.08|138.35|139.19||138.49|137.95|136.48|138.15|138.86|138.03|137.44|137.26|133.99|134.95|136.71|134.91|135.26|133.9|136.16|135.09|134.04|133.41|129.65|134.44||136.02|136.39|134.63|134.55|133.87|134.37|135.04|136.29|134.63|132.4|134.96|136.36|134.28|127|127.51|123.4|126.34|123.92|120.71|122.46|121.5|119.09|121.54|125.97|126.14|125|118.11|111.84|113.32|112.64|112.03|112.89|116.54|115.83|115.62|113.8|111.53|111.91|108.58|107.81|108.19|107.44|110.22|108.11|107.82|107.49|109.25|109.45|111.61|112.6|113.17|112.15|114.46|113.4|111.8|113.63|113.74||116.57|115.35|117.48|114.69|116.04|115.89|117.18|113.54|115.62|114.9|111.83|112.53|113.2|114.93|115.91|118.6|119.27|118.86|119.92|119.12|117.36|113.74|115.08|113.1|114.4|114.42|115.93|116.85|115.03|116.63|118.28|118.61|122.24|120.42|118.77|119.16|120.5|119.14|118.55|114.24|113.84|110.04|113.18|112.48|114.57||112.46|112.5|114.05|112.9|111|114.62|112.86|116.19|116.23|116.56|116.05|114.82|116.15|114.85|113.33|110.55|120.98|125.42|128|124.36|118|114.47|111|109.15|106.98|107.59|106.82|103.36||100.1|99.17|95.54|93.27|95.3|90.31|90.22|89.86|93.96|95.51|97.34|95.8|93.29|96.85|96.91|96.05|101.21|106|104.29|102.89|100.82|100.45|101.79|101.78|101.78|105.07|99.81|102.17|108.02|106.42||109.74|104.94|100.78|98.98|93.89|97.19|95.2
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|58.77|61.03|58.62|60.85|59.79|55.31|51.8|50.35|47.62|51.5|51.69|53.42|52.64|49.35|49.62|43.54|49.56|46.05|44.71|39.92|38.44|38.05|37.29||37.38|36.98|36.59|36.44|36.28|35.9|35.38|34.46|33.69|32.81|30.97|33.27|33.94|32.7|33.06|33.19|33.63|33.67|33.53||33.43|34.74|34.2|34.6|35.76|35.65|31.97|31.39|29.82|28.31||28.78|28.07|27.75|27.21||26|26.12|25.88|26.05|26.99|26.75|27.32|27.84|27.53|28.41|29.38|29.39|29.49|29.995|30.94|28.6|28.62|27.59|26.1|27.53||27.28|27.47|26.65|25.91|26.55|26.57|25.61|25.78|25.48|23.52|25.16|26.84|24.31|19.98|20.55|19.72|19.58|19.01|19.11|19.4|18.72|19.59|20.11|20.91|20.75|19.75|19.645|19.15|19.51|19.78|19.9|20.08|21.02|20.37|20.22|20.17|19.7|19.3|19.35|19.87|19.59|19.58|19.82|19.32|18.93|19.03|19.88|19.47|20.75|21.1|21.32|21.04|21.32|21.27|21.43|21.23|22.03||22.6|22.8|23.705|23.16|23.37|24.56|24.37|22.93|23.67|23.38|22|21.99|21.92|21.96|22.21|22.29|22.26|23.01|22.13|21.17|21.06|21.57|21.09|20.72|20.36|20.23|21.03|21.44|21.15|20.84|20.03|20.33|20.25|20.05|19.63|19.71|19.645|20.57|18.85|18.87|19.61|19.38|19.02|18.5|19.51||19.1|19.215|19.01|19.06|18.03|18.34|18.15|20.11|18.18|18.17|18.96|18.95|20.51|20.82|20.41|19.9|22.22|23.86|25.45|25.49|22.01|22.83|21.19|21.85|19.28|21.14|23.35|21.86||18.92|19.48|19.53|18.47|19.02|15.66|15.61|15.59|16.9|16.7|17.91|18.72|18.09|18.36|18.72|18.37|19.97|20.47|19.1|18.7|18.44|18.52|17.35|17.36|18.07|18.78|18.435|19.24|18.11|18.11||18.34|17.42|16.77|16.79|15.7|16.27|16.67
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|59.33|58.58|58.24|59.48|59.92|58.91|58.8|58.25|59.71|58.72|57.38|58.49|58.26|58.81|56.96|58.63|60.17|58.73|59.07|57.58|55.83|55.65|55.65||54.01|52.78|53.71|53.37|52.97|52.69|53.37|51.52|50.21|48.38|47.98|49.15|48.39|50.24|51.05|51.18|51.07|51.63|52.15||51.97|53.14|52.08|52.25|50.94|50.65|51.49|50|47.5|47.18||47.93|47.37|46.72|47.53||46.99|47.29|46.03|46.32|45.9|47.1|47.23|46.72|45.91|47.01|47.95|47.88|47.71|47.86|48.23|47.41|47.56|47.52|46.42|48.5||48.51|48.97|46.98|46.21|46.9|47.45|48.17|48.57|47.19|46.33|48.82|49.04|48.52|42.99|44.93|42.68|44.76|43.48|42.12|41.85|41.12|41.73|43.03|43.94|43.45|41.9|42.09|41.57|41.65|42.11|42.23|42.6|43.46|43.21|43.06|42.03|40.82|41.24|39.98|38.75|38.05|37.01|37.45|36.17|35.47|35.43|36.25|37.34|39.16|39.26|40.25|39.41|39.76|38.23|37.21|37.83|37.91||39.16|38.61|39.41|39.17|38.81|39.59|39.21|37.87|38.82|38.65|36.91|37.21|37.95|37.91|38.74|39.5|38.82|40.81|40.7|39.42|39.06|37.55|37.66|37.18|37.77|37.46|37.24|38.34|36.87|36.67|37.74|37.9|37.17|37.25|35.72|36.3|37.22|36.93|35.18|35.61|35.2|33.61|35.32|35.3|36.69||36.42|36.41|37.55|36.74|35.95|38.55|37.66|40.04|39.53|39.34|40.5|40.28|41.07|39.83|39.47|37.48|41.51|44.68|46.37|44.31|41.87|39.97|37.61|38.06|36.78|38.15|39.5|36.19||33.29|33.47|33.77|32.34|34.15|31.35|32.06|31.63|33.06|34.42|36.24|35.24|34.31|35.25|35.56|35.44|37.32|39.2|37.52|37.47|35.48|34.29|34|34.03|34.13|33.4|29.64|31.31|33.36|33.94||36.11|32.7|30.59|29.77|27.21|28.48|28.47
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|76.93|76.38|76.26|76.58|75.51|73.98|74.05|72.39|73.69|72.71|72.19|69.96|68.68|68.54|67.67|68.31|68.87|68.19|68.36|67.52|67.63|67.22|65.67||65.56|65.34|69.28|69.5|67.95|66.18|66.22|65.47|64.22|64.19|64.31|64.96|64.78|66.57|66.6|66.52|65.9|66.25|63.9||64.75|64.76|64.09|64.01|64.77|64.03|64.61|65.36|63.45|63.5||64.44|63.59|63.5|64.38||64.79|64.55|62.48|63.85|64.95|65|65.24|68.25|69.78|69.29|69.41|69.16|68.41|68.7|70.1|69.13|66.1|66.76|65.2|65||64.99|64.8|63.13|60.74|62.34|63.45|63.78|64.74|62.35|60.83|61.11|60.46|60.35|57.33|57.71|56.54|56.49|57.63|57.23|57.24|56.76|57.67|57.46|60.05|59.44|59.17|57.86|58.31|59.71|60.49|59.28|58.96|58.97|57.98|58.99|58.77|58.61|59|59.31|59.22|59.48|58.96|59.76|59.18|56.9|57.09|59.39|59.85|62.03|63.75|65.21|65.25|65.31|63.72|63.45|61.24|61.57||62.42|61.64|63.39|62.64|62.8|63.91|63.96|63.45|63.54|63.55|62.92|62.9|63.48|63.67|63.68|63.94|64.6|65.71|65.21|64.56|62.8|62.46|62.93|65.12|62.43|61.45|61.57|62|60.74|60.98|60.82|60.91|60.35|60.58|60.16|60.82|60.37|60.52|58.81|58.02|58.52|55.58|57.93|58.69|59.45||58.45|58.57|59.71|59.26|58.28|59.87|59.44|61.16|61.42|63.22|64.02|63.49|64.85|62.76|62.2|59.85|64.54|66.77|68.67|64.92|64.07|60.1|62.5|62.61|61.44|62.66|62.75|61.64||59.19|59.25|60.65|58.36|60.83|58.21|59.16|58.12|60.08|60.76|60.39|57.26|54.78|56.99|55.32|60.01|62.19|63.3|62.8|59.68|58.98|60.9|59.92|61.91|63.86|62.34|60.88|60.15|61.41|62.18||60.94|58.41|57.37|56.45|53.82|54.15|55.34
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|56.27|54.49|53.84|53.98|54.64|53.35|53.78|52.9|54.05|52.47|51.02|51.16|50.65|51.16|50|51.63|52.81|51.61|50.94|50.02|49.06|49.3|48.65||47.64|47.25|47.35|47.61|47.4|46.35|46.31|44.73|44.25|42.75|42.85|43.77|42.81|45.19|45.76|45.86|45.67|45.58|48.07||48.4|49.28|49.51|49.65|49.34|49.32|49.99|49.01|46.27|46.12||46.59|46.15|46.13|46.66||46.49|46.73|45.59|45.33|44.86|45.28|45.35|45.19|44.81|45.84|46.12|45.85|44.98|44.8|45.37|44.97|44.68|44.25|43.21|44.21||44.68|45.4|43.09|42.66|43.24|43.26|44.03|44.28|43.31|42.81|43.75|44.14|44.16|39.17|40.46|39|40.82|39.74|38.95|38.07|37.3|38.41|39.96|40.66|40.48|38.82|39.21|38.97|39.14|39.14|38.25|38.42|39.75|39.17|39.5|38.79|37.42|37.73|36.77|36|35.85|35.3|36.1|35.16|34.73|34.5|35.59|36.16|37.62|37.89|38.16|37.32|37.87|36.68|35.78|36.53|36.72||38.31|37.46|37.61|36.69|36.4|37.2|36.94|36.22|36.61|36.75|35.21|35.61|36.16|36.33|36.93|37.78|37.37|37.81|38.27|37.47|37.46|36.79|36.86|36.23|36.8|36.84|36.91|37.71|36.32|36.16|36.92|36.77|36.26|36.6|35.57|36.03|37.56|37.64|36.29|36.83|36.44|34.22|35.51|35.58|36.83||35.89|35.98|36.82|36.35|36.06|38.05|36.87|38.6|38.22|38.87|38.57|38.51|39.34|38.78|37.51|36.14|39.32|42.1|43.51|42.37|40.07|38.68|36.62|36.69|35.56|36.51|37.62|35.83||32.93|32.92|33.06|31.99|32.96|30.68|31.17|29.45|31.65|33.35|34.75|34.2|33.21|33.54|34.47|34.94|36.5|38.46|36.65|35.88|34|33.37|33.25|32.73|34.25|35.06|31.78|33.33|35.8|36.79||38.05|35.65|34.45|34.37|31.19|32.67|31.93
00463|32535|/equities/udr|SnP500/R1000VALUE|45|45.2|44.72|45.6|45.15|43.6|43.34|42.92|43.45|42.55|42.34|42.69|42.11|42.09|41.17|42.38|43.43|43.48|42.44|42.22|41.96|42.3|42.5||42.71|43.32|41.73|41.17|40.96|40.07|39.74|39.28|38.86|38.76|38.45|38.92|38.16|39.21|39.01|39.11|39.27|39.47|38.68||39.42|38.73|38.25|37.53|37.05|37.38|37.56|38.16|36.79|36.85||38.43|37.97|37.47|38.02||37.32|37.03|37.37|36.94|37.01|38.39|37.99|38.39|37.59|38.14|38.33|39.62|40.18|40.61|40.68|40|39.38|38.63|38.47|39.22||39.76|40.14|39.67|39.23|38.8|38.62|40.28|40.27|38.87|38.12|38.68|39.92|38.15|33.52|33.85|34.23|34.57|32.79|31.24|29.92|29.6|31.09|31.95|32.79|32.78|32.42|32.32|32.14|33.01|33.81|33.86|34.42|35.54|35.47|35.74|35.21|35.06|35.11|34.74|33.8|32.61|32.32|33|32.41|31.84|32|32.85|32.15|33.9|34.76|34.96|34.8|35.19|33.66|34.2|34.45|34.62||35.31|35.14|35.17|34.6|34.81|35.09|34.93|33.79|34.62|34.53|34.08|34.4|34.18|35.18|35.05|35.02|34.71|35.89|35.79|35.97|35.89|35.49|35.52|35.18|35.12|36.2|36.1|35.25|35.88|35.3|35.49|35.65|36.47|35.52|35.76|36.48|36.76|37.1|36.59|36.16|36.18|35.98|36.53|36.9|38.13||38.57|38.89|37.38|36.79|36.39|36.79|36.39|37.46|37.75|37.76|37.93|38.5|40.1|38.83|39.09|37.8|40.31|41.69|42.77|41.7|38.74|39.19|37.66|37.76|36.98|38.45|38.3|38.25||36.28|35.87|36.28|35.89|36.89|34.76|34.9|35.18|36.13|37.78|38.34|37.84|36.05|36.6|36.54|36.1|37.47|38.11|37.76|37.62|36.29|36.2|36.66|35.58|36.37|38.94|36.63|37|39.36|38.56||41.12|38.66|35.75|35.34|31.62|31.95|32.98
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|319.23|319|312.26|322.49|318.15|347.5|343.14|339.05|345.77|333.37|324.4|334.39|336.82|337.42|322.33|327.68|334.08|328.06|327.91|321.79|318.97|324.55|327.77||319.88|320.85|315.7|319.08|315.95|302.03|295.59|288.98|287.15|282.21|279.76|290.82|287.44|295.72|295.74|299.92|300.24|295.4|293.17||301.85|301.79|294.01|294.22|290.18|294.26|292.42|291.19|280.36|282.47||287.16|282.98|277.34|278.17||264.64|268.46|265.09|268.14|268.43|272.78|269.92|267.55|265.79|265.39|272.13|275.66|272|273.26|279.54|289.53|282|279.53|275.4|281.29||279.54|284.71|282.87|273.65|274.86|274.21|276.2|275.29|262.35|248.08|255.42|265.49|247.2|215.02|214.26|217.32|217.53|210.78|206.77|205.62|201.43|213.38|220.97|235.11|236|232.85|232.73|235.45|242|238.94|239.67|238.4|237.9|233.55|237.42|229.49|225.58|233.78|228.68|228.63|223.98|222.88|225.74|216.83|215.59|217.04|223.96|225.88|231.74|234.73|239.94|237.32|234.14|228.9|232.1|235.4|233.25||240.51|238.04|237.66|232.88|232.18|237.02|223.95|220.76|219.78|222.5|214|205.4|213.36|216.24|224.08|225.42|222.42|217.78|216.19|219.12|203.88|204.01|201.96|198.49|191.29|192.99|198.61|203.02|197.56|198.84|203.71|205.64|205.44|201.96|200.06|203|203.18|203.81|191.94|192.71|195.99|192.3|202.02|202.93|209||203.59|203.57|203.42|198.63|189.99|194.2|200|206.7|205.49|212.19|218.97|223.65|225.9|225.49|226.63|225.88|238.41|244.68|254.57|252.08|247.98|252.3|241.22|239.09|244.01|243.31|251.63|237.98||220.62|222.76|213.48|210.22|212.57|200.45|200.97|197.61|211.9|230.36|230.07|222.16|218.27|218.21|215.48|214.28|217.92|226.16|218.68|208.09|210.52|210.68|208.71|201.57|208.07|215.51|208.92|201.52|205|202.6||202.48|200.57|187.55|188.68|156.74|161.35|161.5
00465|13959|/equities/under-armour|SnP500/R1000VALUE|23.47|22.99|23.38|24.2|23.38|22.82|22.54|22.41|22.93|22.66|22.79|23.23|22.87|22.74|21.89|21.59|21.89|21.81|22.16|22.81|22.28|22.4|22.4||22.37|22.99|22.45|20.72|20.77|20.7|20.26|19.49|18.57|17.99|17.5|17.81|17.35|18.51|18.64|18.51|18.68|18.61|18.13||18.09|18.5|18.45|18.87|17.98|17.7|18.03|17.97|17.85|17.35||17.17|17.45|16.87|17.27||17.41|17.36|16.88|17.35|17.37|17.42|17.46|17.67|17.14|17.17|17.6|17.57|17.24|17.06|16.83|17|16.32|16.54|16.57|16.68||16.86|17.01|16.54|16.73|16.69|16.27|16.1|15.76|14.89|14.33|14.51|15.06|15.37|14.81|14.97|14.4|14.77|14.46|13.84|13.79|13.31|13.67|13.93|14.66|14.18|13.94|13.47|13.26|13|12.92|12.54|12.82|12.73|12.55|12.6|12.17|11.69|12.16|12.06|11.86|11.23|11.08|11.43|11.16|11.01|11.43|10.92|10.69|11.52|11.97|12.23|11.66|11.72|11.32|10.74|10.59|10.95||10.43|10.43|10.39|10.25|9.81|10.15|9.92|9.88|10.17|10.24|9.73|9.76|9.98|10.24|10.47|10.74|10.84|11.01|10.98|10.71|10.33|10.14|10.61|9.93|9.67|10.52|11.45|11.61|11.3|11.2|10.91|10.87|10.44|10.5|9.91|10.2|10.36|10.31|9.47|9.39|9.52|9.18|9.61|9.5|9.91||9.58|9.57|9.74|9.83|9.11|9.6|9.47|9.86|9.51|9.51|9.78|9.81|10.36|9.86|9.7|9.47|10.51|10.92|11.51|11.1|10.41|10.3|9.41|9.26|8.75|9.05|9.61|8.88||8.34|8.68|8.24|7.81|8.23|7.71|7.71|7.79|8.63|9.01|9.98|9.61|9.19|9.38|9.69|9.8|10.42|10.87|10.83|10.44|10|9.81|9.59|9.54|9.65|9.85|9.34|9.6|10.01|9.81||10.43|9.75|9.52|8.99|8.22|7.79|8.26
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|19.42|19.25|19.5|20.19|19.45|19.04|18.86|18.71|19.11|18.74|18.97|19.27|19.02|18.95|18.2|18.1|18.3|18.3|18.54|18.96|18.51|18.67|18.62||18.84|19.21|18.76|17.54|17.7|17.74|17.36|16.79|16|15.41|14.97|15.17|14.77|15.87|15.94|15.89|16.11|15.97|15.56||15.59|15.95|15.91|16.33|15.52|15.25|15.59|15.51|15.45|15.06||14.88|15.08|14.65|14.96||15.05|15.09|14.68|15.09|15.1|15.23|15.29|15.45|14.97|15.1|15.39|15.39|15.21|15|14.83|14.97|14.51|14.69|14.55|14.71||14.82|14.93|14.5|14.64|14.69|14.37|14.17|13.86|13.15|12.61|12.82|13.27|13.52|13.03|13.18|12.77|13.01|12.78|12.23|12.04|11.66|11.93|12.23|12.74|12.43|12.11|11.78|11.56|11.3|11.26|10.93|11.11|11.06|10.97|10.96|10.61|10.2|10.59|10.54|10.35|9.84|9.77|10.04|9.82|9.67|10|9.53|9.36|10.06|10.44|10.7|10.25|10.3|9.9|9.48|9.36|9.74||9.32|9.38|9.38|9.17|8.85|9.14|8.96|8.89|9.11|9.19|8.77|8.79|9.02|9.23|9.41|9.6|9.66|9.77|9.8|9.6|9.2|9.04|9.44|8.94|8.79|9.49|10.18|10.33|10.03|9.95|9.83|9.78|9.42|9.44|8.82|9.13|9.19|9.18|8.49|8.46|8.63|8.29|8.64|8.6|9||8.68|8.65|8.84|8.88|8.26|8.67|8.58|8.93|8.58|8.6|8.81|8.85|9.28|8.8|8.68|8.52|9.42|9.71|10.22|9.84|9.3|9.19|8.41|8.26|7.86|8.12|8.51|7.86||7.38|7.7|7.47|7.08|7.3|6.91|6.91|6.93|7.68|8|8.94|8.61|8.23|8.46|8.71|8.76|9.27|9.79|9.64|9.35|8.97|8.74|8.56|8.52|8.64|8.89|8.36|8.65|8.97|8.73||9.35|8.64|8.39|8|7.48|6.89|7.45
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|215.36|212.3|211.7|212.67|214.09|214.52|213.12|211.7|210.89|209.71|201.08|206.23|209.3|209.18|205.96|208.67|211.15|206.96|206.83|209.06|207.06|211.23|213.99||213.16|207.23|203.5|204.65|204.12|204.2|204.45|204.36|205.93|198.6|197.47|201.29|194.33|200.05|206.46|207.13|207.9|218.18|215.28||216.6|216.16|216.61|218.64|217.35|218.82|212.72|209.8|205.5|203.01||208.22|205.98|204.42|205.65||203.39|201.17|201.52|202.49|203.6|202.2|198.85|200.3|198|203.06|202.52|205.88|205.21|204.99|206.05|202.26|203.56|202.4|204.08|205.64||207.24|208.7|207.39|203.39|204.55|204.03|205.85|206.71|203.44|200.49|200|201.26|198|190.07|192.07|186.74|185.38|179.24|177.19|176.04|173.37|179.57|184.7|188.14|187.14|199.48|206.78|205.66|209.85|208.81|204.81|203|206.35|205.78|203.78|204.62|199.41|201.32|196.35|194.23|196.87|197.24|199.45|198.15|195.67|194.32|197.32|194|199.8|201.65|201.42|202.37|198.84|195.94|193.08|192.86|188.66||191.14|190.55|196.28|195.8|192.44|195.13|194.44|194.32|194.9|192.56|191.57|189.92|190.95|190.7|193.87|191.92|189.72|191.83|190.35|186.85|182.93|179.61|177.47|173.68|172.06|173.35|172.8|177.98|174.41|176.82|176.12|175|179.38|178.66|177.39|181.25|176.87|174.39|171.89|169.17|166.39|165.99|169.04|169.78|172.16||169.08|166.88|169.07|165.51|162.64|167.02|165.55|169.36|168.2|167.85|170.85|171.17|170.97|167.93|166.18|163.29|175.43|178.16|181.66|184.83|176.43|178.05|170.94|169.5|169.86|170.51|173.84|169.9||165.16|163.59|166.03|159.26|159.12|151.24|152.44|152.74|153.99|156.85|158.26|156.22|154.3|156.38|154.82|156.64|159.79|163.05|161.36|158.96|156.09|152.29|147.1|144.41|146.61|149.89|143.99|146.66|148.97|146.9||148.73|149.62|145.76|147.85|138.57|141.8|136.49
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|60.82|62.45|59.81|60.94|56.29|54.06|53.92|53.43|54.06|50.52|52.05|54.57|53.21|53.31|52.68|51.78|54.96|50.61|49.7|48.03|44.96|46.08|45.71||43.935|43.44|43.78|43.32|44.35|42.14|42.41|42.04|40.83|39.935|39.99|42.55|40.91|41.25|40.38|42.14|42.59|45.18|44.75||43.89|46.29|44.43|44.08|42.7|43.29|43.62|43.54|43.4|41.63||43.25|44.65|43.74|43.92||43.26|44.11|42.97|44.055|44.74|45.88|46|47.46|46.72|48.36|49.64|48.02|49.04|49.2|49.24|49.91|46.73|45.32|45.05|45.3||45.64|44.96|40.93|39.9|40.94|41.05|40.6|41|38.99|36.85|38.51|40.05|41.32|34.68|35.35|33.34|34.02|33.78|33.86|33.57|32.6|34.17|35.34|38.01|37.24|35.54|36.06|35.5|34.16|34.25|35.61|35.26|36.38|37.12|37|36.38|34.88|36.2|36.01|35.18|34.75|34.51|35.94|34.2|32.74|33.08|34.07|33.79|36.97|38.355|38.3|36.8|36.74|36.07|36.45|36.03|37.28||38.21|37.4|36.89|36.01|36|37.34|36.22|34.25|35.22|36.32|33.04|34.05|34.44|33.98|34.4|36.18|35.81|36.4|36.83|37.54|34.33|34.4|33.73|32.29|31.87|31.38|31.74|32.57|33.46|32.42|32.88|33.23|31.67|33.07|32.33|33.92|34.49|36.37|31.74|31.76|32.67|30.17|32.53|32.55|35.21||34.14|34.45|34.61|35.27|32.89|34.69|33.07|36.08|36.54|36.84|39.34|39.25|40.21|39|39.66|33.32|39.72|44.64|48.69|42.405|39.1|33.65|29.91|29.46|28.04|28.89|30.69|29.54||25.4|25.84|24.91|23.68|24.13|19.92|20.3|20.71|22.76|23.97|25.42|22.75|22.91|24.12|25.26|26.62|29.58|31.21|27.84|25|25.56|25.72|25.88|27.88|27.79|29.08|28.21|31.86|30.9|28.91||31.5|27.51|24.48|24.02|22.885|23.42|25.65
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|160.2|160.65|162.82|162.64|167.69|167.24|165.23|163.27|160.87|164.4|159.45|160.43|161.37|161.47|157.83|157.51|160.07|160.81|161.6|160.54|162.12|161|161.75||163.39|162.37|165.66|166.92|163.45|164.38|162.26|159.71|160.29|156.26|155|157.27|157.65|161.43|161.75|158.99|160.1|159.84|156.28||158.9|163.47|163.11|163.91|161.86|158.39|159|161.04|161.52|163.8||168.4|166.23|169.03|171.36||172.19|172.64|174.56|172.59|175.18|174.49|170.13|167.17|166.62|168.4|164.24|169.18|166.39|167.47|167.25|167.83|168.83|167.96|171.07|168.89||170.5|172.69|166.6|163.76|166.48|168.45|168.88|168.44|163.67|163.11|166.64|164.73|163.22|167.68|163.56|162.58|163.48|159.55|157.11|161.36|155.78|170.84|168|171.9|172.99|172.73|174.88|172.1|174.44|174.04|174.38|175.33|176.54|174.69|174.21|174.99|169.35|169.16|166.96|167.65|166.63|168.5|168.9|166.12|160.41|161.55|161.89|161.06|159.66|159.75|159.87|161.53|160.14|158.87|157.89|159.8|156.45||160.78|158.02|165.78|162.65|163.62|162.36|160.21|158.9|159.04|160.35|159.03|159.55|160.34|159.99|160.3|160.74|159.29|157.79|155.85|159.59|156.9|145.47|145.08|144.72|142.18|142.76|141.46|123.68|119.62|121.01|118.35|118.14|118.72|119.04|118.35|118.55|119.74|119.21|115.33|113.76|115.07|114.45|114.47|114.45|115.36||114.36|114.42|111.18|109.48|107.32|110.52|109.5|110.61|106.9|107.77|107.58|106.99|105.83|105.64|101.48|100.47|106.63|107.83|110.45|106.65|103.2|103.65|101.17|99.28|99.71|99.72|99.62|97.07||96.72|97.31|97.18|96.43|96.1|91.03|91.69|90.74|92.85|93.91|94.83|92.83|92.93|92.71|90.44|91.9|94.66|96.11|96.43|102.55|100.18|99.45|97.61|100.62|101.2|102.75|102.22|99.92|101.4|98.42||98.69|98.79|92.91|95.68|90|93.04|90.39
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|318.12|321.9|314.86|323.48|317.86|310.78|303.06|295.25|302.6|300.96|288.6|294.93|293.42|302.49|297.38|295.11|312.52|306.36|298.49|290.01|274.79|277.81|288.08||286.22|279.82|276.83|277.28|272.23|265.73|259.83|250.8|250.67|253.28|243.01|253.56|236.27|248.21|253.52|258.59|259.22|260.2|260.83||255.14|260.37|254.45|262.14|257.45|260.15|264.68|256.55|235.57|229.65||231.91|230.06|226.43|226.99||232.62|230.93|227.39|229.55|227.54|229.16|232.49|238.98|238.89|240.76|241.98|246.75|243|246.48|245.62|236.95|231.4|233.64|226.98|232.91||230.46|237.91|226.31|219.8|217|216.25|214.62|217.83|207.27|201.92|207.25|209.27|205.82|191.46|188.47|179.19|201.45|192.67|178.29|173.22|170.73|174.81|182.12|188.24|185.4|186.87|189.32|187.44|192.94|188.43|188.13|194.27|199.1|196.94|199.49|198.96|193.87|197.7|185.02|175.35|174.5|174.21|175.73|168.14|166.63|161.98|167.97|167.48|176.2|180.78|181.55|176.56|176.58|174.63|171.96|175.89|172.37||176.43|174.39|184.58|182.54|177.05|182.53|179.02|177.59|176.82|176.97|175.06|174.55|175.43|176.56|179.08|179.33|178.37|178.6|175.62|181.26|173.59|168.65|169.56|160.84|159.63|155.37|156.91|163.42|158.33|163.29|160.88|163.49|162.75|160.3|157.24|159.08|158.44|160.8|157.15|152.2|147.83|143.66|148.65|147.57|150.74||147.91|145.8|149.04|147.72|140.4|144.34|142.43|153.98|157.11|155.51|153.81|155.56|158.29|147.04|143.49|142.05|155.6|158.25|158.28|161.36|151.38|149.79|143.13|139.96|138.89|137.62|140.48|137.17||130.56|127.72|128.02|124.75|129.33|118.57|116.06|108.77|110.18|116.52|119.58|112.73|110.81|113.87|116.75|119.28|128.5|127.98|116.55|111.03|106.05|103.73|100.62|97.67|100.6|105.05|98.55|103.79|108.64|103.76||107.71|111.64|107.93|103.18|91.07|96.16|95.98
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|139.27|138.8|136.62|140.13|137.54|132.93|133.59|131.36|134.58|131.34|127.12|126.78|129.35|127.9|125.33|134.92|137.94|133.79|131.78|129.67|127.43|129.02|128.21||129.28|130.04|130.5|130.51|131.45|130.69|131.7|129.58|128.02|127.68|124.68|127.84|125.69|127.75|127.56|129.1|130.74|131.7|130.4||132.48|133.59|135.68|137.57|135.12|141.14|142.46|141.71|136.1|135.28||137.5|136.13|136.18|136.53||136.93|137.06|135.8|135.81|137.29|139.73|137.63|135.67|134.56|132.35|135.37|133.91|132.67|131.02|135.18|132.4|132.01|130.84|130.58|132.11||133.25|133.95|131.23|130.97|133.95|132.61|133.27|132.91|133.2|127.14|129.61|132.51|126.77|116.62|117.82|112.28|118.21|113.88|109.55|105.45|106.37|111.39|114.79|115.58|112.13|111.88|112.72|110.35|112.89|112.71|111.05|109.43|109.82|111.73|112.89|109.5|110.64|111.54|109.15|106.2|107.02|102.53|104.41|105.39|102.63|101.58|106.43|107.84|117.93|122.03|121.49|117.7|116.88|113.2|112.88|111.22|109.32||113.57|112.1|112.34|110.57|110.35|112.62|111.94|108.3|109.7|111.08|108.7|110.22|111.88|112.11|114.39|114.16|111.93|113.46|112.96|112.62|109.44|107.82|108.14|106.71|107.75|109.9|112.07|113.12|109.07|109.37|108.08|107.5|106.01|100.2|96.03|97.6|98.4|97.95|92.68|90.08|89.76|88.61|90.7|91.17|94.82||93.61|93.18|92.89|92.27|89.34|90.44|89.3|95.54|96.11|96.7|97.77|96.86|102|100.53|95.58|94.9|102.45|109.22|111.21|109.16|102.91|104.43|104.03|104.59|105.45|107.25|110.43|106.38||104.17|105.57|103.28|100.51|100.13|92.63|91.48|91.8|93.52|98.47|102.06|96.53|95.6|101.9|98.43|99.15|105.69|110.53|105.37|105.08|101.65|101.2|98.1|97.78|102.69|107.79|101.67|103.09|107.55|100.72||104.51|106.99|98.39|96.5|85.38|88.71|87.92
00472|8174|/equities/unum-group|SnP500/R1000VALUE|28.47|28.26|27.99|28.82|29.04|28.96|29.31|28.5|29.44|28.79|27.3|28.2|26.88|27.2|26.48|27.15|27.8|26.63|26.55|25.61|25.05|25.79|25.56||24.74|24.28|24.17|23.87|23.93|23.35|24.69|24.06|23.88|23.73|23.23|24.31|24.71|25.18|25.03|25.4|25.49|25.87|26.06||25.22|25.38|24.47|24.59|23.54|23.34|23.52|23.74|22.27|22.09||22.94|22.44|22.19|22.09||21.92|21.92|21.32|21.36|21.63|22.13|22.27|22.74|22.46|23.27|23.81|23.65|23.57|23.7|24.26|23.41|22.81|22.49|22.23|23.14||23.18|23.72|22.4|21.41|21.44|21.4|21.4|21.44|20.88|19.96|21.09|21.49|20.73|18.13|18.88|18.09|19.46|18.51|17.66|17.04|16.57|18.25|19.24|20.02|19.64|18.77|18.68|18.45|18.65|18.81|18.51|18.54|19.11|18.73|19|18.9|18.21|18.46|17.68|17|16.83|16.69|17.08|16.45|16.23|16.3|16.84|17.12|18.26|18.61|18.65|18.19|18.83|18.44|18.34|18.7|18.77||19.9|18.39|18.68|18.54|18.48|19.01|18.84|18.37|18.65|18.78|17.64|18|18.22|18.22|18.53|19.05|18.87|19.22|19.34|18.76|17.93|17.17|17.89|16.93|17.07|17.23|17.16|18.19|17.83|18.1|18.13|18.28|17.87|17.79|17.09|17.49|17.58|17.56|16.89|16.73|16.45|15.48|16.45|16.14|16.88||16.1|15.9|16.59|16.09|15.52|16.35|15.51|16.42|16.41|16.48|17.14|17.02|17.56|17.2|17.08|16.07|18.17|19.44|20.22|18.57|17.46|16.86|15.65|16.06|15.15|15.92|16.56|15.88||14.71|15.06|14.63|14.47|15.11|13.98|13.82|13.54|14.56|14.82|15.52|14.76|14.2|15.18|17|16.5|17.45|18.04|17.04|16.22|15.35|14.83|14.63|14.39|15.15|15.51|14.52|14.96|16.36|15.75||15.58|15.21|14.22|14.23|13.46|12.96|13.1
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|73.7|79.14|79.32|81.83|82.42|82.48|81.37|76.58|80.56|79.03|76.37|77.53|76.63|77.8|76.98|78.15|78.16|75.81|74.25|71.53|67.83|68.12|66.96||64.74|64.55|65.11|64.59|64.79|61.72|61.06|60.1|57.77|56.24|56.43|58.33|58.73|58.15|59.41|59.45|58.86|60.57|60.54||58.3|60.27|57.7|59.51|58.64|57.71|59.67|58.6|57.32|55.73||56.57|56.72|55.45|55.09||55.68|55.79|53.7|54.05|54.77|56.34|56.92|57.48|56.39|59.03|59.87|58.8|58.98|59.46|61.27|57.91|58.07|54.4|53.77|56.62||56.43|58.49|56.09|50.82|51.21|51.25|54.15|55.67|50.92|47.28|49.79|49.96|50.08|38.17|39.53|38.97|39.48|39.9|38.61|37.53|36.19|38.26|39.54|41.97|41.28|40.54|40.7|39.29|40.22|41.56|41.71|41.43|43.09|43.64|44.36|42.35|42.33|43.07|40.73|40.28|43.32|43.41|44.82|43.92|44.58|44.51|47.42|47.36|48.71|49|49.1|46.56|47.51|46.39|45.63|47.75|48.73||51.22|52.33|52.91|52.47|52.59|54.89|53.44|53.7|54.25|54.99|52.62|52.7|54.26|54.74|55.6|54.46|53.19|55.12|53.65|53.55|52.66|51.48|51.62|53.02|53.91|56.23|56.33|59.69|56.89|58.03|57.98|57.67|57.07|57.58|54.33|55.47|56.58|57.23|54.4|53.23|53.65|50.22|52.98|53.12|56.47||56.34|56.44|58.82|56.95|56.32|57.28|58.02|62.65|62.66|63.16|64.63|62.32|66.16|63.59|63.79|60.68|69.05|71.27|75.62|74.64|70.05|70.54|68.19|66.58|66.64|67.13|70.18|68.7||65.68|65.73|67.34|64.05|64.35|58.78|59.41|59.05|63.34|65.57|65.92|61.26|60.91|63.02|63.66|58.76|63.35|66.28|57.87|55.57|52.5|52.07|50.57|49.45|50.31|51.76|45|46.7|50.95|49.7||50.1|51.6|48.01|46.1|40.34|41.5|41
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|55.04|57.14|55.89|56.74|56.55|56.23|57.17|56.49|56.83|55.14|53.42|53.19|53.01|52.75|52.9|53.99|55.92|54.62|54.18|52.39|51.6|50.64|50.33||50.72|50.75|49.64|48.24|48.15|48.47|48.43|47.67|47.28|47.56|46.07|47.19|46.1|47.23|47.91|49.13|48.58|48.73|47.77||48.98|48.47|48.1|46.7|46.2|47.14|47.44|48.37|47.44|46.88||49.04|48.86|49.03|49.36||49.19|48.99|49.24|48.83|50.83|51.49|50.74|49.95|47.84|49.05|48.83|49.53|49.11|49.09|49.46|48.82|47.68|48.02|47.91|47.9||49.23|50.34|48.79|48.72|48.62|48.21|50.49|51|50.1|47.75|48.43|48.39|46.85|39.64|41.12|41.67|42.98|40.97|39.47|39.9|38.84|39.95|40.96|42.24|42.86|41.15|41.67|41.27|42.7|43.56|43.96|43.76|44.23|44.67|45.05|43.98|44.33|44.11|44.61|43.49|41.96|42.58|42.88|41.67|40.66|39.58|41.69|40.84|43.11|44.1|45.33|45.33|45.48|43.81|43.62|44.24|43.83||44.56|44.25|43.94|41.87|41.21|42.72|41.7|40.52|41.47|42.29|41.64|41.13|40.37|40.74|41.08|40.6|39.89|41.1|41.52|42.59|41.52|39.51|38.36|38.17|37.71|38.36|38.53|39.07|37.37|35.61|35.77|36.04|36.33|35.02|34.27|36.15|35.24|35.97|35.17|34.89|35.86|34.33|35.39|35.43|37.26||37.29|38.32|36.62|36.7|35.72|35.58|34.39|35.46|35.88|35.8|39.35|39.67|41.02|39.91|39.41|36.86|41.1|43.53|45.69|43.27|41.18|40.58|37.53|35.5|34.95|36.76|37.37|35.54||33.71|32.93|32.84|32.43|32.26|27.97|27.83|26.79|27.76|29.04|30.1|27.08|28.43|29.89|30.11|30.33|32.35|32.66|29.16|28.48|27.71|28.12|27.81|27.93|28.65|31.29|29.7|30.52|33.18|32.56||33.8|30.15|27.08|26.14|22.52|23.01|22.95
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|79.3|78.35|75.92|79.77|79.09|79.5|79.67|79.5|81.5|78.77|77.7|81.2|82.19|81.17|79.13|80.07|81.96|79.72|80.81|80.4|79.59|79.52|80.88||79.51|80.49|80.93|81.05|81.7|81.86|81.36|79.05|80.27|78.62|76.87|79.37|79.15|85.13|84.81|83.86|84.17|82.33|81.95||83.91|85.39|85.57|87.55|87.08|87.85|88.28|87.48|85.33|85.12||85.41|86.15|84.76|85.45||83.9|84.27|82.88|84.93|84.88|86.55|86.37|87.25|85.75|86.66|86.9|88.13|89.26|88.3|89.15|86.22|85.48|84.81|83.4|85.72||87.57|88.75|86.55|84.87|84.96|85.56|85.11|82.28|79.51|76.16|76.99|77.53|77.81|70.01|71.44|69.58|70.75|68.77|67.2|68.86|68.39|72.38|73.75|74.83|73.96|72.75|72.37|72.54|75.82|77.74|75.74|76.82|77.87|77.61|78.33|76.96|74.66|74.91|72.53|71.58|70.25|69.66|71.19|70.54|69.37|69.07|69.28|68.69|72.13|74.59|76.44|74.79|73.21|70.03|68.39|68|68.38||68.22|68.54|68.41|66.56|65.75|67.94|66.62|64.06|64.44|65.98|61.66|61|61.4|62.04|63.12|64.24|63.83|63.72|64.46|64.01|61.28|59.98|61.94|59.48|59.81|60.36|60.5|61.91|60.81|60.82|59.9|60.14|59.69|59.67|57.93|59.72|62.32|62.66|60.24|60.05|60.74|58.27|60.68|59.83|62.99||61.58|60.6|60.94|60.36|57.14|59.81|59.03|62.69|62.6|63.29|63.5|63.61|65.97|63.12|61.25|59.8|63.58|64.45|68.07|68.31|64.09|64|59.35|58.07|56.1|58.79|62.18|59.82||55.64|56.29|55.98|54.84|56.45|51.96|55.44|52.76|55.79|57.3|58.23|57.28|56.02|55.66|55.72|55.43|58.1|60.28|59.5|57.71|54.57|54.35|54.27|53.34|55.83|57.5|54.85|55.85|59.57|57.5||59.21|57.99|56.34|54.67|48.88|49.12|48.68
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|96.76|92.34|96.24|96.33|94.94|86.28|82.89|79.66|83.66|74.24|71.88|70.91|68.72|67.13|64.49|62.5|65.6|64.37|66.14|62.69|62.15|61|59.14||58.31|57.2|56.57|55.03|54.5|54.04|52.06|52.06|50.26|52.33|48.5|50.605|56|51.92|47.71|45.58|45.11|43.36|43.75||45.3|46|43.12|41.78|41.06|40.06|40.12|40.2|36.99|36.6||37.26|36.9|36.72|36.73||35.99|35.95|34.89|34.85|35.26|36.2|35.89|35.14|34.67|35.6|35.87|36.44|36.65|36.82|36.95|36.585|36.37|36.36|35.28|35.065||34.82|34.51|34.62|33.99|33.43|32.7|32.29|31.9|30.2|29.25|30.2|30.07|29.05|29.3|31.29|29.77|30.13|29.6|28.57|28.13|27.8|28.21|28.75|29.28|29.1|28.47|27.46|27.13|27.94|27.83|27.34|27.45|28.325|28.915|29.61|28.85|28.45|28.39|27.97|27.68|28.01|28.96|29.84|29.53|29.15|28.82|29.405|28.99|30.16|30.26|30.68|30.13|29.73|29.28|29.3|28.71|28.71||28.75|28.25|28.31|27.7|27.85|27.99|28.27|27.89|27.57|27.64|26.51|26.69|27.32|26.97|27.23|27.46|26.69|26.24|26.51|26.31|26.21|26.89|26|26.55|25.705|26.07|25.81|25.29|24.52|24.83|24.75|25.13|24.86|24.52|24.47|25.19|25.5|24.95|24.25|23.71|22.93|22.1|22.92|22.95|23.69||23.25|23.6|23.32|23.05|22.32|22.97|23.58|23.71|23.49|23.69|24.5|23.3|24.19|24.89|22.9|23.59|24|26.02|28.51|24.82|24.12|22.72|21.84|21.53|20.74|21.2|22.01|20.37||19.59|19.84|19.63|19.64|19.05|17.3|17.16|16.85|18.25|18.04|18.08|16.42|14.88|15.26|16.095|16.46|17.26|18.99|17.45|16.98|15.63|15.515|14.93|15.15|15.52|15.8|14.63|15.2|16.27|16.06||16.56|15.795|14.69|13.94|12.43|12.76|12.78
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|14.59|15.08|14.53|14.67|14.36|14.1|14.06|13.91|13.83|13.91|13.59|13.88|14.29|14.72|14.85|15.05|15.3|15.22|15.5|18.21|18.27|18.52|18.335||18.24|18.24|18.39|18.47|18|17.895|18|18.09|17.38|17.445|16.99|17.19|16.86|17.09|17.23|17.43|17.31|17.69|17.44||17.05|17.31|18.4|18.24|18.47|18.3|18.52|18.49|18.1|18.54||18.74|18.13|17.75|17.74||17.77|17.88|17.74|17.39|17.75|17.72|17.86|17.73|17.33|17.34|17.69|17.52|17.84|17.57|17.6|17.37|17.125|17.01|16.82|17.05||17.07|16.9|16.77|17.13|18.11|16.19|16.34|15.855|15.55|15.51|15.7|15.64|15.12|14.65|15.14|15.075|15.14|15.14|14.54|14.37|14.3|14.46|15.05|15.69|15.6|15.14|15.31|15.42|15.71|15.735|15.55|15.59|15.98|15.64|15.72|14.91|14.87|15.09|14.89|14.8|14.83|14.57|14.64|14.42|14.21|14.37|14.82|14.78|15.73|16.16|16|15.95|15.77|15.33|15.06|15.25|15.635||15.81|15.46|15.71|15.5|16.38|16.23|16.18|16.31|16.03|16.33|15.99|16.34|16.51|16.19|16.25|16.19|16.14|16.18|16.64|16.36|16.355|16.42|16.9|16.32|16.36|16.11|16.33|17|16.16|16.22|15.96|16.08|16.57|16.37|16.65|16.81|16.84|16.98|16.52|16.13|16.1|15.88|16.19|16.11|16.54||15.93|15.755|16.08|15.99|15.89|16.38|16.02|16.24|16.46|16.16|16.33|15.97|16.13|15.9|15.94|16.3|17.315|18.45|18.78|17.67|17.7|17.54|17.48|17.62|17.07|17.25|17.16|16.14||15.64|15.995|16.315|16.05|16.46|15.16|15.22|15.54|16.23|16.95|17.57|17.32|16.865|16.57|16.52|16.125|16.77|17.32|16.44|16.14|15.76|15.3|14.91|15.13|15.86|16.11|15.5|15.46|16.35|16.06||16.08|15.14|14.37|14.04|13.74|13.92|14.26
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|48.33|48.42|47.3|48.42|49.04|48.06|47.03|46.76|47.86|44.8|44.46|45.03|43.67|44.06|42.94|42.69|44.6|42.85|40.68|37.25|36.16|37.14|37.4||38.39|39.08|38.9|37.69|38.04|37.39|37.35|37.53|37.47|38.77|39.76|40.3|39.63|39.16|38.78|37.9|37.56|38.11|37.72||38.56|37.92|36.59|35.91|35.27|36.08|35.83|36.77|35.64|36.66||37.34|36.43|35.99|36.98||36.15|36.47|35.41|36.18|36.71|38.38|38.21|38.78|38.08|38.8|39.71|39.68|40.03|40.58|41.63|40.29|39.72|39.3|38.91|40.33||40.62|41.84|41.02|39.93|39.84|39.79|41.49|39.93|38.51|36.03|37.47|39.02|38.69|30.37|31.85|31.64|34.03|32.5|30.73|30.2|30.37|32.22|33.15|34.07|33.7|32.14|32.83|32.59|34.01|34.16|33.98|33.99|35.5|35.52|36.67|35.67|35.26|35.57|35.71|34.65|33.71|33.8|34.76|33.45|32.58|32.24|33.49|33.33|35.44|37.38|37.81|36.12|35.28|33.62|33.7|34.7|35.54||36.78|36.25|35.73|35.07|35.83|37.16|36.88|35.76|37.12|36.97|35.46|34.72|34.21|34.68|35.18|35.58|35.38|36.81|37.06|37.18|35.55|35.75|35.21|36.03|34.02|34.52|35.24|36.23|36.21|34.76|35.01|35.67|36.25|35.46|35|36.59|37.07|38.15|36.67|36.8|36|34.92|35.86|35.81|37.69||38.12|38.63|38.21|38.58|36.64|37.91|37.78|39.15|39.16|39.15|40.04|39.96|41.41|40.2|40.17|38.86|42.29|45.1|45.94|43.76|41.31|41.3|39.51|38.13|36.21|37.9|39.5|37.68||34.15|35.75|36.64|37.46|37.87|35.32|35.01|32.3|35.53|36.74|39.41|37.69|35.97|38.85|39.92|42|43.82|44.29|41.56|40.09|37.77|37.48|37.21|36.07|38.15|42.05|40.3|42.44|44.21|42.09||43.48|40.48|37.3|33.6|31.89|31.36|33.66
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|168.05|168.63|168.56|172.49|171.94|171.93|171.34|167.82|169.1|167.42|166|170.26|168.94|171.96|166.99|168.28|174.15|165.99|161.99|164.38|160.62|161.88|162.45||164.5|160.06|159.24|155.65|154.18|152.94|153.15|152.35|151.93|152|149.14|148.96|146.03|150.5|156.81|158.37|158.86|160.62|158.86||160.92|160.62|161.6|166.2|163|162.83|162.01|160.76|147.57|146.53||148.31|146.47|142.77|146.17||143.22|142.71|143.27|144.54|145.22|139.54|137.69|137.44|135.44|138.88|137.76|141.75|144.45|146.08|146.44|144.57|140.84|143.35|139.65|142.33||144.02|144.93|138.85|139.39|140.11|140.81|140.54|141.47|137.98|139.04|141.64|140.02|135.68|134.69|137.47|136.36|150.16|149.44|144.84|143.5|137.48|142.1|141.09|145.41|144.83|144.7|145.45|145.62|146.42|145.83|147.73|145.9|150.09|150.78|153.09|146.48|141.31|141.55|136.8|134.38|135.54|132.7|133.72|130.48|128.54|126.42|128.43|126.67|131.39|133.75|133.29|131.42|130.34|125.98|123.33|121.66|122.37||125|123.93|125.4|122.22|120|122.89|124.06|122.89|124.51|124.67|125.83|126.11|127.03|128.64|130.03|129.74|129.64|131.89|133.24|132.06|130.08|126.4|126.54|124.33|117.53|117.42|119.68|121.08|120.5|128.13|127.28|127.13|127.15|126.96|125.11|124.95|124.23|123.53|120.83|119.16|118.79|117.1|119.12|122.67|123.73||120.82|115.96|115.85|116.02|112.8|116.91|118.06|119.64|119.71|120.05|121.03|118.99|123.15|113.23|112.09|109.09|116.07|118.03|124.06|124.13|120.64|118.33|110.59|107.34|108.32|110.37|111.51|104.73||99.84|100.63|101.47|99.06|101.24|96.07|96.86|93.05|98.73|97.11|101.11|102.18|100.31|108.04|111.73|110.68|112.97|116.65|110.77|108.28|102.03|101.2|104.9|106|108|112.03|106.23|110.18|112.47|109.43||113.1|112.97|107.92|103.17|99.21|107.3|107.12
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|121.9|118.99|122.91|122.62|121.79|120|121.69|119.6|121.73|118.68|115.52|113.97|114.33|112.48|110.89|112.27|111.87|109.92|110.56|111.63|113.43|112.21|112.6||113.25|113.22|113.69|113.55|114.38|113.73|113.08|112.22|113|112.09|111.32|112.11|110.96|113.95|114.19|115.36|114.58|115.05|115.01||114.72|114.64|116.21|116.4|117.04|118.6|118.05|117.76|115.21|114.83||117.93|116.93|116.82|118.09||117|116.25|117.92|116.51|117.41|117.51|116.08|116.78|114.78|115.41|114.94|116.58|116.75|116.77|117.54|117.14|117.13|119.64|119.13|119.19||119.64|120.43|120.11|120.35|120.58|120.53|121.3|121.99|121.92|121.09|122.8|123.38|120.96|119.28|119.69|116.05|114.71|110.67|107.91|107.55|106.96|110.63|113.4|116.7|115.77|114.17|114.31|113.7|115.87|115.27|114.58|115.5|116.82|115.35|114.7|113.88|113.25|114.24|113.89|112.89|113.17|113.41|114.04|113.63|111.3|111.73|114.97|114.3|115.27|115.56|116.85|117.07|116.36|113.15|111.68|112.56|110.46||111.21|111.22|114.15|113.64|114|114.01|114.27|113.9|113.19|112.51|111.16|110.15|110.56|111.01|110.87|111.47|111.34|112.25|111.59|111.61|112.72|110.37|109.18|108.82|108.98|109.6|109.38|109.65|107.52|107.07|107.28|108.03|108.21|107.52|106.57|108.7|107.46|106.79|106.2|104.33|103.82|102.08|103.12|104.62|105.21||104.97|105.09|105.91|103.56|102.81|102.39|101.37|103.86|103.7|101.77|104.64|105.7|105.7|104.49|103.89|103.2|109.33|111.25|113.53|112.2|107.99|110.21|107.43|106.01|106.75|106.5|104.3|101.6||98.92|98.93|99.45|98.33|99.66|95.93|97.18|96.52|98.31|100.5|100.97|101.45|96.8|99.02|99.56|98.21|100.02|100.94|101.66|101.13|98.48|97.79|98.76|96.73|98.2|100.27|97.55|96.63|99.63|96.75||99.85|95.62|91.43|91.29|89.02|91.14|88.43
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|268.76|268.13|269.77|272.63|268.83|273.08|272.45|272.68|264.67|266.44|261.63|265.78|274.03|277.04|273.88|278.23|279.9|278.88|279.81|281.72|280.8|282.58|282.51||283.95|282.83|284.02|282.71|284.5|283.48|286.45|281.27|291.31|268.81|264.67|266.56|265.96|270.53|273.35|273.62|271.26|271.13|271.82||268.33|262.9|264.8|266.51|266.05|261.82|260.79|262.47|255.43|250.15||247.42|245.56|245.87|247.04||247.09|246.31|246.29|247.39|250.38|250.74|242.45|244.27|240.75|240.33|241.56|239.13|239.23|236.49|237.74|232.59|235.12|234.19|232.01|228.27||226.74|232.25|228.49|225.4|226.35|224.69|231.19|231.84|232.65|226.57|223.14|225.31|230.44|222.48|217.7|213.07|217.13|222.22|222.82|225.58|224.77|223.96|220.31|221.95|221.98|214.9|213.08|209.87|211.1|213.7|212.19|216.45|202.13|202.8|201.19|200.09|196.68|198.65|195.89|195.68|195.68|193.39|193.29|191.06|189.64|190.6|194.23|194.36|195.47|203.8|206.59|205.61|205.28|203.93|204.03|206.24|204.37||206.07|208.99|217.07|212.02|216.26|217.43|215.76|216.09|216.14|215.02|216.24|214.73|216.95|215.06|215.68|215.4|217|215.21|213.64|212.71|212.34|210.64|211.18|210.1|213.05|213.15|212.76|216.52|223.49|227.45|223.05|226.38|223.84|222.82|227.06|226.89|224.04|220.8|198.07|193.27|188.75|188.63|185.05|185.34|184.36||180.82|180.15|180.4|176.62|174.76|176.16|177.36|185.57|185.55|190.37|193.6|188.5|189.41|188.12|185.56|181.55|194.56|197.38|208.22|208.93|202.39|201.43|202.84|199.67|199.85|197.96|198.89|193.08||186.68|185.26|185.26|183.99|188.24|178.46|180.28|178.8|182.48|189.31|186.98|185.98|185.03|181.89|180.43|178.08|187|192.65|184.11|195.01|191.32|190.77|190.34|185.39|194.33|197.51|192.96|189.41|193.65|187.65||195.93|196.08|190.08|188.89|179.94|186.03|182.31
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|88.04|87.45|88.89|88.91|88.49|86.86|87.22|86.75|86.33|84.48|82.28|82.26|83.03|82.79|80.64|81.78|81.93|84.02|82.04|83.23|83.48|82.03|81.18||83.05|83.95|85.89|85.46|85.17|86.82|86.75|87.22|87.79|88.55|88.9|89.5|90.84|89.34|89.44|87.38|87.83|88.35|87.87||88.69|86.86|87.86|85.27|86.96|87.95|88.26|91.23|90.09|90.38||92.03|90.55|90.31|90.48||89.43|88.68|89.47|90.06|91.32|92.22|92.27|92.92|91.58|92.24|91.98|92.74|93.43|93.65|93.29|94.38|95.76|95.6|94.95|95.74||96|96.24|95.8|96.1|95.55|96.75|100.18|104.03|102.14|102.45|104.43|104.85|103.83|102.36|101.6|101.81|104.25|103.14|100.55|100.42|99.76|102.47|102.21|102.16|101.8|101.09|100.63|100.4|101.56|99.96|99.59|99.1|99.83|99.44|99.03|98.05|98.51|98.14|97.71|98.25|96.9|96.66|96.48|96.31|94|93.06|95.4|94.86|94.87|96.11|98.78|99.15|97.18|95.96|95.97|97.77|95.59||96.49|96.36|97.41|93.59|94.08|93.62|92.35|92.04|92.28|92.24|91.99|91.29|91.72|91.92|92.12|91.21|91.44|92.27|90.9|93.73|94.37|92.99|93.31|95.11|93.64|95.26|95.19|94.97|94.58|93.34|93.59|93.79|93.46|91.14|90.14|90.53|87.76|87.46|88.1|87.72|88.05|87.47|88.74|88.7|89.94||90.17|89.33|87.65|86.97|85.54|85.21|86.79|87.09|87.85|88.07|89.86|90.42|90.82|90.47|90.31|91.33|93.71|93.44|95.28|92.85|92.57|93.96|93.97|93.13|91.73|88.97|85.9|85.69||86.14|86.68|87.3|86.69|87.62|84.8|84.71|84.76|85.01|85.32|85.68|85.13|84.94|89.58|88.96|88.46|90.55|93.31|94.73|91.52|93.77|94.39|96.4|95.14|95.88|100.34|98.96|96.89|99.33|95.02||98.22|92.2|87.76|91.28|85.25|88.01|83.52
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|40.81|39.84|39.35|39.7|39.97|38.88|39.58|38.13|38.67|37.43|37.16|37.69|37.14|37.09|36.17|37.56|38.29|37.14|37.26|37.83|36.96|36.59|34.79||33.53|32.72|33.2|33.26|33.4|32.56|32.66|31.7|30.75|29.99|29.88|30.81|30.17|31.38|32.24|31.9|32|32.46|32.63||32.04|34.75|33.8|33.94|33.24|33.19|33.43|32.69|30.53|29.7||30.18|29.75|29.78|29.93||29.84|30.35|28.96|29.55|29.01|29.47|29.65|29.73|28.64|29.08|29.49|29.05|28.94|29.34|29.55|29.16|28.87|28.06|27.35|28.46||28.59|28.61|26.3|25.48|26.16|25.06|25.04|24.9|24.07|23.81|24.19|24.19|24.22|21.91|22.33|21.88|22.09|21.9|21.45|21.14|21.18|21.82|22.7|23.28|23.25|22.7|22.81|22.54|22.86|22.95|23.25|24.74|25.68|25.3|25.3|24.81|24.18|24.45|23.99|23.56|23.51|23.26|23.82|23.64|23.32|22.83|23.65|24.04|25.13|25.11|25.71|24.88|24.81|24.27|23.95|23.84|23.97||24.79|24.52|24.57|24.05|24.15|24.69|24.59|24.04|24.61|24.49|23.64|23.75|24.07|24.04|24.47|25.3|25.02|25.19|25.32|24.7|25.07|24.24|24.4|24.22|24.29|24.26|24.65|25.78|25.53|25.49|26.26|26.35|26.26|26.2|24.57|24.95|25.46|25.35|24.25|25.41|25.47|24.04|24.55|24.46|25.49||25.34|25.09|25.6|25.7|25.34|27.37|26.12|27.23|27.35|27.6|27.55|27.45|28.52|28.21|27.97|26.79|29.71|32.63|33.32|31.67|30.22|28.83|27.4|27.09|26.47|27.22|27.95|26.26||24.17|24.46|24.52|23.95|25.41|23.36|24.06|22.53|24.04|24.78|25.43|25.23|25.61|26.32|27.35|27.59|29.05|30|28.87|28.41|26.92|26.53|26.8|26.84|27.68|28.38|26.89|28.44|30.18|31.43||33.2|30.28|28.77|28.63|26.23|27.22|26.57
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|71.85|73.69|72.91|74.55|74.12|73.37|73.97|72.76|72.23|70.26|69.73|69.02|68.62|68.48|67.9|70.28|73.6|70.6|69.89|68.39|68.17|67.29|67.17||67.51|66.43|64.93|63.23|63.21|64.02|63.91|62.09|62.17|62.51|60.6|61.78|59.79|61.79|62.56|63.07|61.85|62.13|61||64.25|63.56|63.81|61.09|61.18|62.68|63.3|64.58|61.96|61.6||64.62|63.8|63.18|62.97||63.52|62.36|62.67|62.65|64.02|65.95|66.49|65.87|63.24|64.25|64.03|65.02|64.95|65.72|64.2|63.19|62.48|63.49|62.98|64.54||65.26|65.47|63.68|64.51|65.2|63.83|65.95|66.42|65.57|63.58|65.52|67.84|66.66|55.5|56.85|56.99|59.01|56.74|53.77|54.63|52.26|54.03|55.7|56.26|55.25|53.71|54.09|52.58|54.28|55.05|53.87|54.26|55.87|56.31|57.22|56.1|56.66|57.47|57.94|56.42|55.09|54.5|54.39|53.26|51.87|51.96|54.71|54.19|56.45|57.78|59.87|60.71|60.12|58.87|59.86|60.89|60.05||61.12|60.45|60.01|58.13|57.52|59.45|57.92|55.85|57.59|57.42|56.13|55.08|53.95|54.94|55.98|56.75|55.99|56.91|56.63|57.44|57.18|56.41|53.15|53.29|52.87|53.56|54.52|54.69|53.14|51.01|51.42|51.94|52.33|49.48|49.3|50.99|49.88|51.04|49.94|50.02|50.55|49.2|50.03|49.95|52.31||52.63|53.64|51.75|51.26|49.74|50.21|49.38|51.48|51.38|51|55.81|56.02|57.64|56.12|55.24|51.34|55.77|59.6|61.65|61.6|58.71|58.97|54.78|53.07|50.67|51.34|51.89|51.12||47.82|46.42|45.75|45.2|45.13|40.65|40.34|37.96|39.77|42.06|44.55|42|45.32|48.2|48.32|47.33|51.23|52.54|49.06|45.94|44.06|43.11|44.29|43.73|45.38|49.1|47.24|48.53|53.35|52.48||56.6|51.59|44.4|42.51|37.26|38.79|40.6
00485|8117|/equities/western-digital|SnP500/R1000VALUE|69.17|71.3|69.77|68.6|68.47|68.69|66.58|69.33|68.86|68.07|63.49|69.67|69.54|72.21|68.53|67.79|70.53|67.15|67.86|68.88|68.71|67.3|66.66||65.57|63.955|60.39|61.69|62.12|59.74|59.26|57.7|57.91|57.59|56.43|52.65|53.19|52.06|51.28|50.71|53.51|51.82|51.99||51.21|50.37|49.47|49.9|51.56|51.82|54.74|53.41|53.06|52.23||55.39|49.53|48.29|50.06||49.92|49.93|49.72|52.21|53.19|53.46|53.02|53.58|51.14|51.09|51.61|51.1|52.42|51.14|51.75|48.48|47.72|47.27|44.88|45.85||45.26|45.84|44.48|42.42|42.61|42.49|42.72|43.58|41.47|39.31|40.6|41.27|41.48|39.81|39.15|37.51|37.48|37.03|37.73|38.11|38.81|40.32|40.495|41.72|42.94|42.06|41.41|40.92|37.94|38|37.73|37.85|38.32|38.12|38.7|37.55|36.26|36.57|35.96|36.33|36.55|39.32|38.62|38.47|37.53|38.92|36.47|36.09|37.21|38.28|38.785|37.785|38.94|37.37|36.25|36.55|36.45||38.16|37.71|38.86|37.34|38.42|37.84|35.24|34.295|34.31|34.54|33.71|34.1|34.45|34.71|35.6|35.74|35.74|36.77|36.98|37.36|36.995|37.3|44.47|44.76|43.9|43.1|42.76|42.42|42.85|43.73|42.85|46.16|43.96|44.17|43.58|43.405|43.8|44.07|42.05|41.85|42.31|42.32|42.8|41.72|42.95||42.44|42.45|44.15|41.99|40.87|42.57|42.25|43.51|45.11|44.39|42.82|43.71|44.47|42.93|42.95|42.35|46.85|47.83|48.53|48.46|45.98|45.44|44|43.08|44.37|43.62|46.01|45.07||42.42|42.69|42.98|41.74|42.38|39.21|40.34|39.25|40.98|42.39|44.2|41.85|40.63|40.335|39.67|40.48|46.08|47.73|44.7|43.09|40.69|39.39|39.93|37.83|39.55|42.32|41.08|42.65|44.77|43.76||45.05|45.34|42.86|43.31|38.21|38.4|38.67
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|25|24.87|24.8|25.17|24.7|24.41|24.6|24.98|25.11|24.09|23.47|23.88|23.68|23.68|23.22|23.52|23.79|23.33|23.9|23.91|23.5|23.87|23.9||23.99|23.56|23.47|23.37|23.25|22.97|22.99|22.73|22.86|22.61|22.27|22.93|23.15|22.83|22.71|22.06|22.03|21.96|22.37||21.93|21.66|22.39|22.41|22.58|23.27|22.86|23.12|22.1|21.77||21.94|21.78|21.58|21.71||21.86|21.73|21.8|22.05|22.77|23.08|22.67|22.49|22.07|22.13|21.89|22.28|21.8|21.73|21.7|21.93|22.32|22.6|22.56|22.52||22.58|22.43|21.34|20.9|21.53|21.61|21.83|21.79|21.24|20.86|21.03|21.66|21.44|20.59|20.88|20.22|20.6|20.33|19.44|20.9|20.26|20.85|21.39|21.97|22.23|21.71|21.66|21.7|22.07|22.16|21.86|21.65|22.27|22.23|22.32|22.02|21.73|21.48|21.4|21.48|21.43|21.78|21.99|21.57|21.53|21.39|22.04|21.93|22.65|22.61|22.39|22.43|22.57|22.12|22.19|22.69|22.61||23.03|23.23|23.97|23.6|23.59|23.96|23.85|23.9|23.9|23.92|23.49|23.37|23.7|23.78|23.96|23.64|23.44|23.37|23.23|23.38|23.27|22.76|22.88|24.19|24.21|24.28|24.23|24.15|22.46|22.75|22.47|22.72|22.67|21.84|21.9|21.99|21.95|22.13|21.56|21.47|21.33|20.73|21.06|20.99|21.62||21.55|21.69|21.62|21.3|21.11|21.17|20.95|21.67|21.75|21.61|21.68|21.87|21.99|22.11|22.52|22.5|23.71|24.39|24.82|24.55|23.5|22.9|23.05|20.71|20.02|20.38|20.29|19.82||19.01|18.89|19.13|18.76|19.4|18.57|18.38|18.32|18.87|19.31|19.93|19.45|19.47|19.36|18.85|18.52|19.07|19.96|19.13|19.13|18.5|19.04|18.91|18.69|19.33|19.93|19.18|19.13|20.16|19.94||20.19|20.26|19.88|19.22|17.72|17.85|17.6
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|52.25|52.05|50.58|51.07|51.57|51.39|52.71|52.95|53.18|50.68|48.39|47.91|46.77|46.17|43.59|44.21|44.87|45.1|43.84|43.95|42.94|44|43.76||44.24|43.09|43.68|43.75|42.72|43.08|41.42|42.54|41.89|41.41|41.43|40.7|41.81|43.84|44.12|46.67|46.61|45.5|44.66||45.68|46.88|46.94|47.25|46.45|45.23|45.83|46.25|43.51|42.45||43.53|43.43|43.07|43.91||44.48|44.45|43.83|44.02|44.62|44.98|44.25|44.44|43.02|43.53|43.91|44.89|45.11|44.52|44.48|42.86|43.47|43.09|42.21|44.06||44.06|45.43|43.12|42.21|42.59|43.78|43.61|42.55|40.45|38.94|41.22|41.73|40.34|39.02|39.23|38.51|39.76|39.11|37.55|37.43|36.73|38.3|38.71|40.24|40.4|40.32|40.12|41.08|40.98|39.64|38.1|37.92|38.98|37.8|37.77|37.19|36.11|36.77|35.02|34.06|34.74|34.25|34.98|35.81|33.06|32.83|34.38|35.19|36.21|37.64|36.35|35.95|34.34|32.5|31.87|32.4|31.94||32.54|31.9|32.68|32.07|30.33|31.06|30.84|30.54|30.59|31.28|28.46|28.79|29.25|29.1|29.76|30.29|29.69|30.3|30.9|30.65|29.07|29.49|29.84|29.27|27.82|26.86|28.26|30.26|29.47|30.21|30.21|30.15|29.86|29.72|29.37|29.97|30.72|30.15|29.15|27.85|27.75|26.22|27.47|28.06|28.78||28.2|27.66|28.26|27.75|26.72|26.61|26.2|27.47|27.38|28.32|28.35|28.77|28.93|28.26|28.21|27.64|30.38|31.91|33|32.05|30.69|29.87|28.36|28.58|28.06|28.87|29.16|27||25.35|25.15|25.43|24.97|25.88|24.21|25.23|24.16|25.2|25.97|27|25.09|24.7|25.06|30.31|30.84|32.19|34.15|32.9|30.49|28.88|28.88|28.47|29.07|29.66|30.69|28.82|30.31|31.91|32.44||32.16|30.69|28.94|28.97|25.68|26.79|26.71
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|32.8128|34.4121|33.9171|34.3549|34.1836|33.9551|33.8314|32.7367|32.4035|32.137|31.2326|31.918|32.1655|33.3745|32.2417|32.7652|34.1741|33.3459|33.7743|33.3078|32.1846|32.5177|33.2126||33.3554|32.6034|32.7462|32.908|33.4697|32.7462|32.3274|32.3559|30.8899|30.4997|29.6905|31.4325|30.652|31.5468|31.8895|31.6134|31.7372|31.9275|31.1279||30.9566|31.0994|30.6139|31.1374|31.5087|31.7752|31.9942|31.6896|31.5277|31.2326||31.918|32.0323|31.7276|32.0894||32.2226|31.9942|31.7467|31.7276|32.1179|32.8033|32.2702|31.9466|30.8043|30.4616|30.2236|30.1855|29.3193|28.7767|29.2431|28.0723|27.5011|27.8628|27.6439|27.3297||27.7296|27.8343|27.7105|27.3678|27.6248|27.3964|27.7772|27.9485|27.7391|26.4159|27.0251|26.4445|26.7872|26.9204|27.4154|27.1108|27.0251|26.7681|25.978|27.0442|26.1113|26.235|27.0822|28.0151|27.7105|28.4245|28.6624|27.8914|28.1103|28.3578|27.8533|27.9009|28.2722|27.9104|28.8052|28.1008|27.5963|28.3007|27.7105|27.4059|27.1489|26.7015|26.949|25.9685|25.6829|25.5592|26.3873|25.5592|26.3969|27.3012|27.5392|27.3773|27.5392|27.0632|27.1774|27.3107|26.7396||27.6439|28.3483|29.3002|29.3002|28.8528|29.4049|28.71|27.9485|27.7486|27.8057|27.4345|27.6058|27.5772|27.4916|27.5677|26.9966|27.1298|27.7962|27.5011|27.4249|26.9871|26.6634|26.9871|26.4921|26.6539|26.473|27.0347|26.9871|25.9399|26.1589|24.8547|25.1403|24.8547|24.4454|24.3978|24.7024|23.9314|23.8552|23.2841|22.6082|22.5511|21.523|21.5801|21.1327|21.4849||21.1708|21.1327|22.46|22.18|21.49|21.99|21.75|22.77|22.52|22.7|22.41|22.38|23.03|22.1|21.76|20.67|22.81|23.75|24.64|23.42|22.29|22.12|21.7|21.05|20.19|21.44|21.85|21.1||19.78|19.45|19.48|18.52|19.17|17.33|17.38|17.05|18.2|19.35|19.85|18.63|18.23|17.52|17.78|17.97|21.87|22.36|21.37|20.66|19.61|18.98|19.02|18.76|19.18|20.1|18.97|19.12|20.33|20.1||21.01|19.46|17.29|17.1|15.34|15.84|16.12
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|215.23|216.28|212.17|212.92|207.84|205.6|204.69|198.84|201.99|195.25|186.72|190.98|194.02|197.7|190.08|188.12|193.52|192.81|192.69|195.34|190.92|193.97|196.21||199.93|196.6|197.63|199.3|200.43|193.57|187.9|191.1|190.11|186.56|185.09|194.6|212.4|206.42|203.02|198.21|195.05|195.71|198.71||194.54|192.87|191.97|184.28|180.18|179.54|182.47|178.62|178.73|176.9||180.49|184.39|183.2|185.19||193.2|189.55|187.79|186.62|188.37|190.75|187.09|188.63|184.03|183.93|182.41|185.04|185.15|188.85|184.07|186.89|183.78|193.8|194.61|200.96||200.12|200.22|198.68|192.91|192.56|194.17|191.07|188.6|188.73|183.94|185.13|183.05|180.69|201.64|198.76|194.4|197.77|192.73|184.96|186.38|188.44|195.82|194.06|198.11|193.8|196.83|199.93|198.88|201.57|202|203.43|201.37|200.91|201.4|200.19|196.15|190.62|192.99|184.21|183.19|183.89|180.75|185|178.11|175.46|175.74|179.69|177.75|174.27|176.74|179.57|178.37|177.8|172.8|169.46|171.82|168.32||168|171.56|179.46|178.27|177.72|178.88|177.83|179.94|180.53|181.38|180.78|182.92|184.37|182|181.94|180.93|178.46|178.58|176.33|176.97|173.2|171.88|173.75|167.49|164.61|163.12|163.01|162.57|162.64|165.72|157.95|158.63|146.89|143.76|143.06|142.56|144.31|143.14|138.98|136.46|135.64|133.17|136|133.66|133.47||129.18|127.04|129.53|127.15|122.8|124.3|123.49|127.53|125.78|127.09|126.63|126.24|126.32|125.6|122.1|122.48|134.63|137.01|140.89|136.85|134.89|130.17|128.13|123.77|121.82|121.67|129.19|125.55||119.7|119|118.86|118.48|118.59|108.8|107.96|103.75|105.75|108.67|112.6|106.9|107.13|109.26|106.02|112.19|111.74|122.5|113.85|109.18|104.58|102.25|99.35|98.18|100|105.33|96.64|99.89|103.51|100.65||104.75|99.68|94.91|92.49|82.64|81.63|80.6
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|22.76|23.38|23.22|23.67|23.93|23.9|24.4|23.56|24.12|24.26|24.11|23.74|23.72|23.59|22.84|23.45|23.91|23.84|22.91|22.64|22.26|23.09|22.91||22.84|22.28|22.81|22.26|22.5|22.09|22.02|21.92|21.42|21.29|21.23|21.46|21.21|21.44|21.66|21.6|21.67|22.43|22.45||22.5|22.69|22.24|22.43|21.51|21.3|21.54|21.5|20.71|20.1||20.05|19.94|20.08|20.14||20.74|20.75|20.61|20.7|21.18|21.8|21.75|22.33|21.51|21.93|22|22.4|22.1|21.6|22.49|21.56|21.65|20.9|20.98|21.46||21.62|21.96|21.28|20.34|20.16|20|20.83|20.23|20.04|19.34|20.02|19.99|19.35|18.26|19.11|19.09|18.98|18.77|19.19|19.1|18.86|19.42|19.2|19.96|20.31|19.3|19.69|19.29|19.27|19.71|19.68|19.42|19.45|19.42|19.99|19.39|19.33|19.54|19.09|18.78|19.65|20.26|20.4|19.98|19.93|19.91|20.81|20.67|20.74|21.31|21.42|20.87|20.85|20.23|20.18|21.02|20.48||20.69|20.9|21.28|20.96|20.76|21.07|20.96|21.05|21.39|21.68|21.41|21.4|21.65|21.8|22.34|22.13|21.57|21.61|21.42|21.54|20.85|20.82|21.29|21.34|19.72|19.13|19.34|19.77|18.87|18.83|19.21|19.32|19.45|20.11|19.29|19.77|19.9|20.08|19.1|18.56|18.55|18.27|18.94|18.91|19.31||19.08|18.81|19.02|18.37|18.51|19.1|18.84|19.42|19.54|19.22|19.45|18.98|19.36|19.12|18.23|18.17|20.14|20.53|21.58|21.14|20.71|20.66|20.34|20.44|20.43|19.96|20.47|20.43||19.65|19.47|19.72|19.42|19.58|18.76|18.49|18.48|19.08|19.53|19.47|19.21|18.61|19|19.13|18.55|19.37|19.46|18.91|18.52|18.28|17.51|17.66|18.02|18.49|18.08|16.59|16.81|17.31|17.1||16.59|15.34|15.15|13.5|13.65|14.38|13.33
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|221.14|221.68|222.1|221.35|222.76|222.21|224.23|226.38|225.23|228.02|221.95|222.65|227.11|226.72|220.64|224.27|225.64|226.08|224.9|224.98|222.99|229.89|228.11||227.42|228.48|225.63|228.49|225.7|223.91|209.3|206.2|211.12|207.45|202.94|206.31|205.97|210.22|209.32|206.5|208.57|210.27|208.5||206.65|205.5|204.27|199.95|199.23|203.64|205.25|203.7|202|203.7||210.68|206.14|207.79|207.94||211.81|208.82|209.62|207.71|204.89|212.23|211.98|210.01|205.76|204.4|206.82|207.57|210.86|209.45|214.49|212.82|212.49|214.09|208.19|209.55||209.44|209|203.92|199.4|204.49|205.7|210.13|210.61|206.81|202.2|202.95|202.01|196|192.17|186.72|184.25|180.51|179.57|182.48|186.25|193.91|200.44|203.28|209.75|209.56|209.37|209.4|212.71|216.76|216.62|212.53|212.55|217.03|211.44|211.07|211.12|209.05|210.14|209.61|210.08|208.82|208.09|206.85|198.67|198.32|203.99|203.67|202.53|205.31|205.71|206.94|206.25|206.2|206.12|207.27|209.19|203.13||208.43|209.44|216.17|208.37|205.53|205.66|205.56|201.57|197.26|194.6|198.08|202.1|203.3|201.31|201.67|201.51|198.75|195.39|196|197.08|199.47|199.95|202.52|204.73|204.65|210.01|211.49|210.13|209.94|211.51|211.52|212|212.51|210.98|207.93|208.5|207.49|206.12|203.95|201.47|202.33|199.02|199.24|196.58|197.48||196.6|195.25|196.95|192.93|194.55|199.31|190.85|193.98|193.67|188.85|196.12|197.35|191.63|189.36|186.77|185.75|199.11|201.01|204.02|206.81|204.05|204.89|201.13|202.46|202.9|205.65|204.56|201.65||198.51|200.16|202.63|202.99|204.74|200.48|201.66|197.17|200.79|200|197.35|193.15|183.64|189.86|183.54|183.34|178.29|175.26|174.93|175.99|177.22|177|185.86|182.5|188.89|195.39|189.19|185.65|197|189.7||196.02|190.05|178.69|175.36|157.09|158.41|156.19
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|404.61|400.05|389.46|399.74|395.01|386.67|395.91|388.45|398.48|399.11|378.95|387.77|385.66|387.82|372.71|379.96|385.57|379.58|377.34|379.4|375.79|372.18|369.65||372.08|374.15|376.25|374.69|378.81|367.9|372|366.11|373.11|370.32|364.39|371.91|370.46|376.69|387.94|393.49|391.15|392.96|394.49||388.66|383.4|388.49|401.66|391.71|396.68|400.01|397.17|394.86|393.72||408.34|406.83|407.28|414.3||415.57|410.66|410.33|411.78|410.46|410.04|406.38|405.6|400.46|403.53|402.32|411.22|406.67|405|404.77|402.68|407.32|413.14|418.3|414.58||414.58|420.55|414.85|409.3|422.86|415.01|410.46|414.53|403.31|398.17|403.39|404.48|388.22|390.63|378.84|374.71|371.22|363.23|350.02|350.11|352.55|357.64|361.28|361.03|362.02|373.44|375.84|374.74|383.54|385.65|386.24|384.16|388.66|385.42|385.99|376.4|367.71|371.16|359.39|358.03|356.77|352.08|353.67|347.4|342.48|339.09|343.68|341.57|351.09|355.43|356.71|354.65|354.34|355.18|351.32|361.28|350.16||358.08|360.12|370.5|367.42|365.43|365.98|362.47|361.49|354.68|349.16|352.61|354.25|350.83|353.25|351.9|351.38|352.07|355.81|352.92|352.07|349.38|346.59|344.41|338.52|341.96|341.53|339.79|340.76|333.65|339.79|341.39|338.66|338.95|337.32|330.73|330.27|333.32|333.62|327.59|319.53|311.02|308.99|308.77|320.85|322.19||317.51|307.96|314.16|303.47|293.12|295.95|294.79|301.48|303.19|303.01|304.47|310.27|310.66|302.81|303.75|305.94|320.87|326.34|328.38|322.83|316.33|318|314.99|305.94|309.62|309.21|314.34|305.76||292.91|295.44|296.07|286.51|290.92|278.79|277.02|273.07|277.21|286.59|285.45|281.11|280.5|279.21|272.12|267.66|275.58|280.64|286.02|277.12|269.61|258.43|276.13|270.09|274.51|280.22|279.92|279.43|287.63|274.36||279.87|270.4|257.93|251.18|238.76|239.69|236.52
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|135.65|140|137.57|139.8|137.05|137.92|134.84|134|133.74|133.32|132.89|135.62|133|131.79|131.73|128.66|134.21|136.48|126.75|123.66|119.87|122.17|121.42||117.85|114.58|116.44|113.38|117.41|116.99|108.69|108.42|106.1|101.76|99.53|102.05|100.8|105.91|108.06|107.45|109.16|110.07|107.17||106.23|109|107.9|110|108.03|109.03|109.75|110.85|110.19|106.9||112.83|113.4|114.31|115.47||114.39|115.3|112.61|112.54|115.93|114.81|115.23|114.1|107.54|110.98|112.88|111.16|111.31|111.32|113.5|108.49|105.13|102.36|100.5|101.22||100.4|102.76|95.48|95.29|98.75|95.64|94.23|94.74|92.19|86.67|91.71|96.66|102.24|80.07|80.13|76.12|74.57|75.85|72.43|72.19|69.01|71.83|73.52|76.56|76.425|72.85|72.44|69.67|71.12|72.7|71.7|71.74|74.11|72.67|74.32|75.06|74.32|73.85|73.2|72.07|71.81|70.98|73.62|72.36|71.07|70.69|73.42|72.3|77.7|79.3|79.66|82.28|83.8|82.11|83.33|82.95|82.68||87.72|87.36|89.33|86.28|87.45|91.55|86.52|84.8|86.21|86.79|82.79|80.28|81.26|81.63|83.5|84.98|86.67|85.8|88.29|81.48|74.1|76.57|71.28|72.75|73.05|72.43|76.42|75.29|73.37|70.69|73.41|73.9|76.1|79.19|79.97|82.76|84.6|86.74|79.3|81.27|74.13|71.13|74.18|73.37|76.7||77.32|73.79|74.49|74.22|69.05|73.56|75.21|84.51|83.32|86.79|88.37|88.7|90.51|92|92.305|89.74|98.93|102.76|108.8|101.61|95.38|93.5|84.1|86.47|83.28|83.2|86.93|84.89||78.25|83.15|86.86|82.03|81.47|77.7|78.3|76.77|78.66|82.67|86.94|79.6|79.25|79.67|80.45|80.83|85.53|89.03|82.16|82.77|76.61|76.05|70.03|70.4|73.29|78.46|72.29|71.85|74.48|69.3||70.65|69.07|60.85|56.73|48.5|52.67|54
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|24.8|26.02|25.62|26.06|26.91|26.58|26.53|26.51|26.7|26.09|25.57|25.62|25.82|25.77|25.48|25.35|25.32|24.65|24.36|23.66|23.3|23.44|23.95||23.71|23.58|23.52|23.94|24.24|23.5|23.17|23.57|22.85|22.59|21.03|21.22|20.87|21.07|20.75|21.07|21.35|21.05|21.09||22.49|23.04|22.94|23.22|23.44|23.55|23.58|23.2|22.85|22.46||23.19|22.89|22.91|23.28||22.58|22.78|22.38|22.38|22.86|23.13|23.03|23.76|22.74|22.76|22.86|22.86|22.86|22.98|23.35|22.72|22.66|22.16|21.89|23.22||23.38|23.55|22.59|21.91|21.91|21.87|22.16|22.7|21.64|20.41|21.22|21.62|21.5|19.16|19.04|18.25|18.69|18.13|17.38|17.65|17.23|18.52|18.92|19.73|19.89|19.54|19.61|19.72|20.08|20.12|20.01|19.93|20.15|19.88|20.16|20.23|19.71|19.64|19.05|18.67|18.77|18.46|18.58|17.98|17.79|17.81|18.24|18.07|18.92|19.48|19.24|18.9|19.23|19.09|18.63|19.01|18.65||18.65|18.37|18.74|18.51|18.86|19.53|19.1|18.79|18.91|19.3|18.76|18.75|18.21|18.19|18.11|17.79|17.5|17.3|17.69|17.83|16.76|16.35|16.12|15.68|16.01|16.65|16.32|15.86|15.21|15.82|15.65|16.81|16.94|16.85|16.85|17.35|17.33|17.21|16.15|15.84|15.49|14.63|15.42|15.13|15.89||15.73|15.15|15.29|15.3|15.06|15.65|15.47|16.33|16.43|16.31|16.56|16.74|17.39|16.79|17.06|16.06|17.8|18.92|19.87|18.46|17.68|17.95|17.21|17|15.88|16.81|18.09|17.43||16.98|17.24|17.24|17.38|16.78|14.89|15.39|15.37|16.9|17.58|18.13|17.33|16.7|17.03|16.82|17.03|18.29|19.29|17.74|17.82|17.97|17.39|17.09|16.77|17.83|18.12|16.91|17.27|19|18.19||19.36|19.26|18.61|18.71|16.9|18.48|17.6
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|104.17|104.37|102.56|104.06|101.87|101.06|101|100.01|100.92|100.24|98.5|101.14|101.96|102.23|99.56|100|101.09|98.85|99.48|99.74|96.8|98.19|98.98||99.12|98.94|101.14|101.19|100.96|98.19|97.17|95.12|97.18|97.14|96.59|99.09|97.95|99.23|101|102.6|103.14|104|104.26||103.5|105.53|105.21|105.83|106.02|107.38|108.48|103.77|99.57|99.69||101.79|100.78|99.51|100.37||100.25|99.73|99.4|100.72|100.05|99.75|99.02|99.77|97.14|98.48|98.21|98.53|98.63|98.2|98.41|96.75|96.14|97.07|95.97|97.14||96.69|97.52|94.7|94.38|94.37|94.98|95.95|97.39|94.99|92.36|93.8|95.11|93.53|91.08|90.82|86.78|91.61|88.59|87.14|86.86|87.35|89.06|90.07|91.59|90.86|90.77|91.48|90.42|91.52|90.97|90.82|89.89|91.87|90.59|89.83|88.2|86.51|86.32|84.43|82.56|84.12|83.77|83.86|83.06|82.2|82.43|83.93|83.46|85.59|85.85|85.21|84.41|84.21|84.55|82.02|83.41|81.35||81.87|81.66|83.18|81.73|80.18|81.98|81.21|80.7|80.94|81.4|79.4|79.38|79.38|79.33|79.22|79.62|79.48|80.1|80.3|79|77.15|75.79|76.03|73.79|73.62|72.98|74.67|77.17|74.34|75.26|74.25|74.61|74.42|74.43|74.17|74.25|74.75|74.98|73.33|67.34|66.51|66.52|65.74|66.09|67.15||65.42|63.65|64.96|64.26|63.16|62.16|62.45|64.25|65.33|65.29|66.41|67.07|66.9|64.52|64.16|63.8|68.51|70.27|72.3|72.75|70.38|70.08|67.9|66|66.34|68.16|68.86|65.25||62.22|61.97|62.08|60.57|62.02|58.19|58.95|58.21|59.07|62.53|63|63.55|63.06|65.05|68.55|69.29|71.9|73.79|73.46|70.77|68.52|68|69.18|68.08|69.26|69.59|66.58|67.12|70.4|68.19||69.34|69.09|66.19|65.19|60.5|63.4|59.77
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|108.31|111.02|108.8|107.99|104.81|104.63|104.61|102.68|104.14|104.33|103.57|103.51|104.74|104.51|103.53|104.7|104.68|104.65|105.01|105.13|105.37|104.34|105.6||105.47|105.48|104.82|103.12|103.36|105.34|102.99|104.73|106.3|103.06|101.49|102.53|102.02|106.34|105.26|107.09|107.88|109.41|107.39||106.62|107.78|107.15|107.67|107.67|107.15|105.6|106.41|105.83|105.82||108.56|109.51|109.45|109.78||107.54|106.79|107.4|108.63|109.78|108.79|107.42|107.38|105.5|105.99|106.46|106.57|105.15|105.24|105.86|104.52|104.98|106.34|105.8|107.18||106.61|107.19|105|104.99|105.27|104.17|104.04|104.76|102.87|100.42|101.82|102.99|101.98|99.38|100.7|98.58|96.77|95.25|93.33|94.94|95.06|97.99|99.2|101.28|99.85|99.07|97.28|97.25|98.53|99.49|96.52|96.01|95.98|95.49|95.41|93.88|91.92|94.09|95.17|91.82|91.3|90.71|91.88|91.38|91.37|89.77|90.59|89.34|92.11|93.71|94.81|93.52|92.87|92.27|92.35|93.39|93.68||95.22|96.33|97.98|96.15|95.85|97.45|95.47|95.33|96.48|96.56|96.1|95.37|93.93|94.9|93.6|92.65|92.77|93.16|92.7|91.34|90.82|90.99|91|91.82|90.92|91.05|91.64|94.83|92.75|93.37|93.14|92.87|93.62|91.04|90.91|90.57|89.69|90.35|88.18|87.43|87.24|86.38|86.55|86.86|88.51||86.56|86.45|86.91|86.98|84.79|86|86.56|87.92|87.82|88.26|90.13|91.26|91.86|91.44|91.28|90.67|94.09|95.56|95.99|96.52|94.99|94.56|92.21|90.52|89.73|90.85|90.24|88.05||87.25|88.01|88.09|86.86|86.76|84.9|83.29|80.44|84|86.37|86.18|84.6|83.17|83.28|83.09|83.81|86.43|87.46|88.27|88.19|85.89|85.61|86.79|81.2|82.07|84.17|80.11|77.64|79.89|77.06||80.37|75.37|71.35|70.5|63.3|66.05|67.65
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|154.1428|155.7242|155.4622|156.6458|158.2853|155.5107|155.598|151.9795|151.8242|153.7645|151.5817|154.9771|156.3741|158.5181|158.1883|159.5852|158.7994|157.0338|155.5495|151.9892|152.125|153.8421|155.5786||156.5585|157.3636|155.5495|154.3951|155.0354|155.113|155.9279|153.8227|153.7645|149.3019|149.0788|152.3384|148.0408|153.4929|154.5503|156.1995|158.0912|158.5763|155.1518||155.3361|157.7614|158.0815|155.0548|154.2496|154.201|154.5406|155.4622|151.1549|148.584||149.4863|147.6721|147.8952|144.4416||144.7909|144.5289|146.3237|144.1603|147.3132|146.8378|144.4028|143.3939|138.3298|137.447|141.6283|142.8118|142.1909|141.2208|144.5968|141.9387|143.4327|141.735|144.6647|145.5379||145.208|146.5662|141.8708|141.5798|142.1521|143.7625|145.664|145.7319|146.8378|143.9954|144.9364|145.6737|151.2907|134.3814|135.1866|132.7128|132.3345|128.5607|128.1532|129.8413|129.3853|134.459|135.3419|138.4463|138.7761|137.5828|137.6605|137.7575|142.5402|143.1319|141.3663|140.4835|144.6938|143.5685|142.2782|140.5029|136.865|137.3597|133.5762|133.227|132.0725|129.4144|132.2375|131.0054|128.1727|129.7442|131.5002|129.9965|134.721|138.5239|141.5701|139.9888|136.3896|135.0508|134.527|136.0112|134.1486||135.6232|136.3217|138.6985|136.2829|136.6709|137.4373|136.3314|132.7419|133.4889|132.7225|132.0919|132.7128|133.1494|134.6531|134.4397|133.2173|133.7897|134.4397|134.0807|134.2456|135.2157|129.0167|129.6375|126.7369|131.6651|130.8308|134.168|135.4098|130.1517|130.2293|130.1032|128.8032|129.1137|128.5704|126.7757|131.1024|126.6593|127.7846|120.4602|117.2588|115.8618|114.1253|115.367|113.5044|114.5424||120.61|119.34|119.36|116.9|115.43|115.3|118.22|125.96|124.6|126.22|127.44|128.07|131.06|127.13|125.19|121.14|134.29|134.14|136.5|137.4|129.51|130.37|128.48|127.88|126.34|127.99|128.34|126.74||123.4|122|126.6|123.95|122.67|112.39|112.1|111.07|113.59|117.99|121.86|119.4|115.88|118.02|114.07|116.25|119.7|120.86|114.74|117.49|116.45|112.99|109.26|112.14|117|118.58|109.32|110.12|113.59|108.02||110.36|111.28|101.91|97.94|92.01|92.71|89.63
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|57.3|56.75|56.4|57.72|59.06|57.49|57.64|56.45|57.62|55.79|53.96|54.24|54.24|54.79|53.17|54.57|56.78|54.17|53.36|51.7|50.03|50.64|51.3||49.58|48.91|49.58|49.59|48.65|47.73|48.22|46.03|45.8|44.7|44.14|45.17|43.81|46.05|47.21|48.12|47.39|48.3|49.33||49.14|50.915|49.79|50.36|49.87|48.72|49.99|48.51|43.61|42.93||43.44|43.22|42.77|43.36||43.34|43.51|42.04|42.43|41.08|41.87|41.87|41.61|40.71|41.68|42.64|42.72|42.96|42.91|44.015|42.42|41.6|40.07|38.59|39.46||40.95|41.86|39.56|38.285|38.39|38.94|39.6|39.75|37.48|36.33|37.24|38.98|39.58|31.95|32.58|30.94|34.46|33.215|32.27|31.56|30.6|31.08|32.46|33.2|32.25|30.06|30.52|30.22|31.14|31.17|30.23|30.53|31.83|31.575|32.14|32.15|30.9|31.28|29.85|29.12|29.22|28.97|29.38|28.45|28.22|28.25|28.62|29.81|31.42|31.52|31.81|31.16|32.27|31.485|31.12|32.115|32.22||33.68|32.49|32.39|32.185|32.16|33.02|33.29|32.28|33.06|33.04|31.59|32.13|32.91|32.74|33.88|34.49|34.26|34.69|35.39|34.7|33.79|32.57|33.07|32.23|32.45|32.47|32.78|33.37|32.26|32.41|33.63|34.02|33.28|33.74|32.02|32.56|33.39|33.535|32.02|32.88|32.21|30.44|31.68|31.54|32.9||32.41|32.55|34|33.05|32.29|34.25|33.22|35.48|35.74|36.08|36.13|35.93|36.97|36.1|34.88|33.67|36.76|39.3|40.57|38.61|37.23|35.49|33.45|33.42|32.905|34.02|35.08|32.93||30.19|30.73|31.12|29.22|30.24|27.02|27.54|26.31|27.83|29.21|30.72|29.57|29.88|30.18|30.67|30.9|31.61|32.14|31.33|30.79|29.46|29.19|28.9|28.65|29.27|29.08|26.94|28.01|29.54|30.08||30.995|29.44|28.04|26.93|24.68|25.39|25.32
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|152.42|156.17|155.03|154.84|152.57|152.36|151.09|150.14|145.15|145.68|144|149.32|157.05|157.69|155.24|156.48|159.05|159.52|160.16|160|167.95|168.9|166.32||166.71|164.44|160.62|159.83|160.02|159.28|157.13|155.23|157.39|155.58|154.25|156.53|153.15|159.71|161.34|163.33|164.46|163.36|162.57||161.56|160.96|161.95|166.12|169.39|168.11|167|167.15|164.73|163.59||165.5|164.27|163.12|162.39||160.72|159.85|161.83|160.84|163.63|162.7|160.62|161.96|159.5|159.53|158.12|158.7|158.99|158.45|157.95|157.07|158.95|161.36|160.38|161.47||160.19|161.06|164.34|166.2|166.31|163.5|165.43|165.29|165.78|165.19|164.95|162.56|165.2|169.25|170.9|174.35|163.14|162.89|158.55|161.19|158.69|162.47|160.48|163.49|162.38|161.18|159.69|159.99|163.55|162.99|163.66|165.32|168.55|165.43|163.17|159.91|161.52|163.45|163.55|164.03|165.37|162.48|161.32|160.84|157.98|159.33|161.51|160.97|160.87|160.47|161.25|162.28|160.86|158.59|158.1|158.91|153.51||157.24|158.8|165.33|162.05|160.1|160|159.61|159.76|158.58|156.76|158.37|158.54|158.58|160.17|157.42|157.05|158.87|159.36|156.93|158.09|158.88|161.33|157.72|155.64|154.51|151.68|149.11|147.59|145.98|146.92|144.22|144.07|145.11|145.01|145.97|144.66|142.94|142.92|140.4|138.31|137.1|137.68|138.81|138.44|138.6||137.66|137.19|137.04|131.98|132.66|135.31|134.3|138.11|136.94|137.4|137.4|136.79|136.24|133.3|134.07|131.06|139.91|138.8|141.3|141.01|140.52|142.53|141.48|138.34|139.39|138.11|135.64|130.45||130.11|130.33|133.34|134.34|131.42|127.49|126.03|123.03|124.01|126.39|125.47|124.24|125.69|131.3|127.44|127.53|129.31|125.55|123|127.42|125.91|123.64|125.81|124.7|127.39|130.72|127.45|123.81|127.82|122.95||128.75|127.25|126.11|126.79|114.61|116.03|111.92
00500|41239|/equities/servicenow-inc|R1000GROWTH|466.18|485|498.99|496.77|489.22|502.87|474|488.95|464.05|486.96|490.63|516|549.3|556.47|533.46|528.79|551.83|551.75|550.26|570.73|575.8|580.94|585.74||591.29|594.47|589.36|581.78|587.91|589.73|588.98|576.65|583.51|558.56|543.16|554.24|516.5|532.46|537.88|541.09|544.33|542.19|519.42||513.76|514.34|521.71|513.21|523.06|529.64|511.41|507.25|531.97|526.83||550.43|547.38|545.98|543.74||553.89|550.06|561.72|550.82|565.43|554.07|545|527.38|532.48|537.36|538|527.99|542.25|533.25|525.7|525.24|526.52|539.59|534.55|527.48||519.22|514.69|522.11|518.06|514.33|507.12|513.1|502.28|508.01|509.78|503.36|481.28|501.96|535.18|531.08|513.58|480.05|476|497.57|510.59|484.05|499.81|501.61|514.01|505.96|510.28|518.19|521.95|524.87|520.68|516.89|518.3|509.09|508.61|496.5|500|491.54|501.79|493.15|492.52|485|487.98|484.21|479.97|460.12|460.47|470.57|461.88|453.09|453.8|456.01|473.96|458.06|445.9|452.98|458.2|443.14||450.35|468.84|499.69|497.19|482.02|487.87|480.55|487.7|457.93|448.1|449.42|453.34|437.13|437.58|442.37|435.73|438.42|427.13|421.36|438.68|431.21|430.33|435.74|438.15|439.96|439.2|431.4|445.71|435.04|433.81|425.19|430.85|441.6|437.22|449.27|421.81|413.88|423.56|413.23|401.87|422.91|426.37|425.2|411.74|416.44||414.21|416.79|405.06|394.55|399.97|401.64|392.93|400.94|402.82|399.87|401.03|400.65|398.46|392.5|385.13|375.05|401.66|388.83|386.64|390.46|376.95|388.09|392.9|383.37|387.93|377.98|371.16|380.67||387.96|383.64|390.16|382.88|374.87|370.46|367.83|361.29|365.6|383.65|377.26|381.83|365.39|370.64|354.64|339.51|351.54|321.99|296|308.6|302.94|297.31|299.61|288.77|302.46|299.59|291.94|295.92|302.09|283.56||278.06|274.05|262.35|269.95|249.57|259|273.07
00501|13933|/equities/the-blackstone-group|R1000GROWTH|73.03|76.09|74.87|74.93|74.84|74.01|70.76|69.35|67.53|66.02|67.08|69.59|69.96|70.73|69.23|68.41|69.86|69.3|69.52|69.97|69.68|69.88|70.34||70.21|70.66|70.86|70.89|70.55|70.84|70.99|69.95|70.99|69.33|67.19|67.05|65.16|64.9|64.98|65.03|65.69|65.22|64.41||63.35|63.5|63.97|62.58|62.69|62.9|63.23|61.66|62.81|63||64.81|64.7|64.54|64.67||64.99|65.05|64.84|64.45|64.6|65.34|64.93|65.14|63.11|63.84|62.85|62.39|62.45|61.98|62.04|61.4|61.6|60.42|59.55|60.53||60.48|59.83|59.11|58.65|58.64|57.81|57.69|57.09|56.16|54.94|55.35|57.11|56.04|55.69|57.45|54.95|51.98|51.33|50.42|50.99|50.29|51.87|52.84|54.64|54.77|54.44|54.67|54.91|55.78|55.4|55.1|55.36|54.97|54.72|55.09|54.46|54.04|54.29|53.68|53.51|52.2|52.71|52.66|51.15|49.95|50.79|51.3|51.73|52.7|52.2|53.53|53.2|52.67|51.47|51.43|51.61|51.14||52.99|53.86|54.46|53.72|52.95|52.95|53.54|54.08|53.03|53.3|52.97|52.49|53.99|53.56|53.38|52.74|53.18|52.86|52.51|52.33|52.52|53|52.94|52.16|53.06|53.28|54.67|55.14|54.15|55.25|55.7|56.67|58|57.62|56.14|55.97|55.4|56.01|54.53|53.52|53.73|53.37|54.47|53.6|55.36||55.39|56.14|56.66|55.81|54.35|57.23|55.19|57.07|56.81|59|57.65|57.09|57.5|56.65|55.73|55|58.32|58.35|59.45|58.95|58.49|59.2|57.84|57.21|56.8|56.66|56.46|56.21||53.95|53.61|54.26|52.86|53.57|51.07|50.6|50.12|52.47|53.16|52.87|52.79|51.19|50.66|49.45|50.42|52.24|54.12|51.4|51.39|48.43|48.43|46.33|45.5|48.18|50.01|47.96|45.5|47.96|47.58||49.17|46.97|45.63|46.57|41.74|41.19|40.8
00502|961620|/equities/square-inc|R1000GROWTH|224.3|246.47|243.36|251.23|242.11|241.72|226.73|225.09|201.87|216.44|218.41|234.2|252.2|241|230.03|227.11|237.32|256.59|268.08|276.57|270.85|270.94|276.02||272.75|265.93|257.49|258.12|259.97|240.38|237.72|227.94|227.63|221.94|215.96|219.91|202.46|209.17|216.64|222.88|219.62|226.65|227.26||227.75|232.79|230.92|227.52|225.5|241.45|239.48|226.89|229.75|221.16||217.64|221.04|214|223.34||228.28|230.68|241.58|233.5|235.45|230.74|227.08|219.99|215.86|216.59|217.25|207.04|213.01|212.58|208.15|205.53|202|203|210.96|212.52||212.92|202.9|207.78|195.97|191.66|185.54|187.9|179.16|177.19|178.51|183.42|172|184.08|198.08|175.23|171.29|158.21|155.23|154.88|169.86|167.13|171.02|169.89|176.77|175.93|177.82|185.74|186.96|186.35|188.6|187.49|190.47|185.17|187.28|183.5|180.18|175.34|180.92|169.61|168.49|162.55|164.81|160.76|157.72|152.31|149.59|155.59|151.12|145.01|145.64|151.05|154.5|144.4|137.45|141.07|144.21|139.11||146.39|152.86|162.88|166.66|159.56|155.93|155.61|153.74|155|151.79|155.1|155.86|150.37|151.04|152.48|141.96|143.19|139.02|138.25|139.34|147.22|154|146.55|136.83|134.8|129.85|129.13|128.55|123.51|125.75|121.41|122.93|129.18|126.99|128.39|120.73|119.95|122.2|121.24|118.65|128.05|129.39|133.35|125.6|118.97||113.39|115.9|104.94|103.68|104.3|104.78|100.88|104.75|104.22|97.98|98.27|97.03|94.74|91|86.72|86.09|91.91|89.53|89.62|89.93|87.72|91.97|88|82.72|81.08|79.62|81.02|80.79||81.49|81.49|82.04|79.25|76.63|80.26|78.2|73.79|75.21|74.9|76.05|74.62|68.1|66.69|63.69|63|65.14|65.77|61.75|63.55|62.01|61.82|60.96|57.4|61.06|61.09|57.32|61.38|62.41|59.42||59.21|57.04|50.31|50.42|43.72|45.88|46.81
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|216.7|230.3|232.14|238.76|230|237.81|227.11|230.02|213.99|239.73|249|247.03|270.6|272.17|259.54|260.34|273.52|269.08|269.65|290|289.78|288.78|294.55||299.47|298.73|305.91|314.29|304.5|306.05|303.61|304.64|300.71|282|272.45|273.13|266.2|280.98|287.25|285.68|286.32|281.88|286.21||291.3|303.76|296.55|293.35|293.19|300.1|304.2|268.02|283.83|278.24||281.4|300.92|304.05|302.81||323.04|331.65|341.16|349.85|334.25|325.54|329.97|328.61|329.15|353.96|373.28|371.26|390|388.96|387.7|339.89|292.69|305.64|325.84|328.79||303.02|282.1|274.15|266|264|260.54|248.03|241.85|234.8|235.38|240.76|235.68|239.84|265|263.21|263.91|262.13|252.23|250.02|265.88|272.44|266.77|251.39|265.05|297.09|270.61|251.77|246.78|242.52|241|243.18|249.61|243.97|238|240.19|246|245.1|240|227.1|243.46|251|259.13|250.41|229|226.74|217.39|235.16|228.85|240|227.54|253.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|55.69|56.36|58.85|60.19|60.35|58.95|57.68|55.25|53.2|55.54|53.07|56.11|54.65|54.4|51.75|51.45|53.91|56|55.31|58.39|59|60.81|60.52||60.63|60.71|63.18|59.61|59.29|58.58|57.85|57.12|56.46|52.76|50.93|51.58|48.11|51.92|54.29|54.31|55.79|56.38|56.3||55.52|56.91|59.4|58.54|54.59|53.28|56.13|52.48|54.01|51.14||51|53.15|52.27|51.97||52.88|53.71|53.78|51.8|50.62|50.63|50.49|51|51.46|52.63|54.35|53.79|53.01|53.8|54.86|52.52|53.09|49.63|49.66|50.72||50.8|51.26|50.04|48.43|49.26|49.11|48.89|49.21|47.61|46.4|46.23|47|48.18|44.87|41.96|40.99|35.77|34.81|33.41|34.06|33.65|34.16|35.49|36.75|36.7|35.2|36.31|34.22|33.72|34.26|35.11|35.56|36.26|37.27|37.34|36.78|36.26|37.14|37.72|37.14|36.48|35.43|35.56|34.46|33.35|33.55|34.4|36.49|37.12|37.06|37.66|37.47|37.95|36.98|35.98|35.01|34.32||33.24|33.41|34.37|34.3|33.63|33.8|32.8|32.3|31.19|31.04|30.83|31.41|29.42|30.08|29.48|29.99|30.46|30.84|31.21|32.27|32.9|34.71|33.2|32.68|31.19|30.26|30.24|31.02|30.81|30.99|31.18|32.17|32.66|32.55|33.66|32.55|32.35|32.81|30.93|31.72|33.14|33.15|33.93|32.82|32.52||30.68|30.43|31.08|29.63|29.61|30.58|30.46|33.05|32.68|32.3|33.4|33.29|33.49|32.67|32.24|31.1|34.83|36.59|37.08|37.21|36.43|36.75|35.81|35.82|36.32|34.15|34.88|34.56||34.83|34.26|34.48|33.4|33.62|32.47|32.79|33.02|32.4|31.64|32.79|30.93|27.82|28.07|27.42|28.39|30.27|31.37|30.12|30.08|29.49|28.33|28.24|27.19|28.19|28|27.03|27.41|27.75|27.99||27.11|26.94|25.74|25.99|22.82|23.68|25.42
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|105.8499|112.3066|113.3332|114.7632|114.1766|114.7899|111.5632|114.1399|110.4932|111.5766|111.8799|114.5866|118.2199|122.4632|119.4365|120.0132|123.2032|125.9532|128.1165|132.2999|130.1765|131.8065|131.0799||131.7065|130.3699|130.7365|130.3232|128.4665|126.6165|127.4965|125.8599|129.1199|120.4532|116.9165|117.7066|111.7232|118.0865|120.2599|121.5399|121.8732|123.5165|121.3499||121.6232|121.0532|121.9332|123.4932|121.5999|122.1832|121.0365|115.0932|116.7166|117.2199||118.4632|118.5965|118.7332|120.4932||122.3799|121.6065|124.0199|118.6732|118.5099|110.4666|107.7766|105.8166|104.7599|103.3099|102.6232|100.7166|103.4066|100.9632|101.4299|98.8766|97.7432|98.2766|97.9732|98.4366||99.0966|99.0566|98.6799|97.3366|95.8399|93.7132|97.9032|92.8332|86.2332|83.9866|84.2666|80.9066|84.0433|83.3432|81.4066|78.3933|75.9733|73.9499|73.7299|76.2566|75.3099|77.1799|77.2066|78.8466|79.1999|78.6166|79.7599|80.7799|82.1199|83.9399|85.3666|84.8499|84.3666|84.1732|83.1699|83.6533|82.4133|82.8899|81.7199|83.5099|81.5833|82.1633|81.9799|80.7132|79.3299|79.7099|82.1666|80.8699|80.5333|80.4766|82.2899|82.6933|81.9099|80.9799|78.9866|79.4666|77.9766||78.5499|80.7366|85.8199|86.1666|85.8032|84.8899|85.1232|87.8132|86.9966|89.0232|89.7766|90.8399|89.8266|88.5866|87.49|86.37|87.19|86.61|85.08|86.08|87.08|88.63|88.03|84.97|84.81|85.31|83.93|82.85|81.6|82.55|81.26|82.83|83.45|83.11|83.87|79.94|79.13|80.17|81.78|80.35|82.99|82.86|80.94|77.69|78.64||76.84|76.45|76.56|75.7|75.13|75.63|74.47|76.44|77.63|76.91|76.78|76.41|76.23|75.43|73.95|73.97|77.56|77.85|79.26|77.13|75.56|77.8|79.95|79.44|78.42|76.46|77.26|77.06||79.31|76.5|78.16|75.72|75.38|74.28|73.19|71.91|71.39|72.75|71.32|71.04|67.08|66.07|63.95|64.89|65.5|65.9|64.52|65.63|64.48|64.03|63.95|62.17|64.76|64.48|63.43|62.12|62.64|60.99||59.29|58.72|57.6|57.11|54.22|55.18|54.62
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|70.42|74.82|74.04|75.15|76.3|76.61|70.49|69.43|61.77|67.03|67.3|70.83|75.5|76.9|73.97|71.72|76.43|77.28|78.38|82.17|82.79|84.4|82.07||85.95|91.28|90.91|93.46|91.13|85.56|83.04|82.34|83.57|80.48|76.66|78.8|74.57|77.03|82.78|83.47|83.02|83.51|81.44||77.85|80.51|82.48|77.82|76.5|79.15|79.02|73.27|75.14|74.59||75.99|77.53|76.4|77.5||84.98|81.9|86.56|86.21|83.81|81.82|81.81|81.46|81.43|82.41|84.05|77.31|83.55|81.96|77.35|74.13|71.9|72.29|75.08|74.76||69.99|66.69|66.09|66.55|65.89|64.48|65.96|64.54|63.77|64.15|65.46|61.24|64.57|64.47|58|56.12|53.05|52.05|51.97|54|54.76|55.98|54.75|55.82|55.81|54.98|57.06|58.27|58.29|58.78|61.5|59.73|57.01|46.35|43.41|43.38|42.23|42.86|41.75|42.03|41.06|40.67|40.88|40.04|38.52|39.98|39.87|38.96|37.1|36.1|35.9|36.17|34.83|34.17|33.58|34.01|32.94||34.77|36.23|39|39.74|38.26|39.65|39.73|39.9|39.03|38.09|38.92|40.31|39.29|40.06|39.92|38.5|38.85|38.86|37.81|36.99|40.06|41.35|42.49|42.31|42.51|41.62|41.13|38.7|37.65|37.36|35.72|36.43|38.04|38.18|38.37|37.02|35.1|36.12|36.75|36.75|40.08|39.73|38.4|37.91|38.34||36.47|36.93|35.95|35.11|35.53|36|35|35.4|37|36|36.73|35.8|31.65|30.98|28.82|28.5|29.4|28.72|29.17|29.14|28.47|29.38|30.2|30.05|29.07|28.1|28.19|28.09||28.26|28.04|27.55|28.04|28.07|29.49|28.02|27.87|28.79|28.12|26.26|29.52|24.95|24.51|23.67|22.84|23.56|23.78|23.47|24.47|23.28|23.73|24.61|23.94|26.18|24.83|25.42|23.89|22.91|23.62||21.18|22.84|22.8|23.64|24.08|23.06|24.12
00507|16141|/equities/fortinet|R1000GROWTH|34.612|36.532|37.904|38.406|37.67|37.506|36.092|35.154|33.242|33.514|32.786|33.976|34.67|34.652|33.77|33.6|33.97|33.754|34.07|34.386|33.538|33.246|32.978||32.946|32.602|32.264|31.992|31.886|31.096|31.398|30.184|30.762|29.678|28.95|29.706|29.164|29.93|30.364|30.246|29.952|30.058|29.642||29.306|29.506|29.58|30.582|29.634|29.628|28.65|27.622|28.348|29.112||29.706|29.604|29.506|29.858||29.958|30.048|30.43|29.192|29.17|27.284|26.666|26.364|26.138|25.672|25.512|25.068|26.332|25.616|25.56|25.218|24.576|24.528|24.646|24.758||23.972|23.718|23.416|23.624|23.406|23.336|23.684|23.344|23.184|22.72|22.918|22.26|23.422|23.442|23.902|23.248|22.482|22.118|22.074|23.6|23.79|24.846|24.636|26.076|25.632|25.996|26.504|25.764|26.308|26.35|26.028|26.122|25.776|25.236|24.328|24.138|23.66|23.818|23.276|24.05|23.562|23.42|23.462|23.362|23.1|23.054|23.736|23.567|23.456|23.07|23.386|23.64|23.602|23.034|23.352|23.422|23.084||23.528|24.14|26.52|26.104|26.401|26.148|26.414|27.444|26.656|26.612|26.342|26.718|25.902|25.984|25.832|25.52|25.488|25.34|25.318|25.376|26.2|27.902|28.024|27.766|27.644|27.66|27.35|27.368|26.684|27.33|26.608|27.032|26.858|26.732|26.958|25.824|25.47|25.864|26.896|26.224|29.16|29.92|29.27|27.592|27.94||27.688|27.844|27.454|26.694|26.91|27.166|26.866|27.414|28.574|27.342|27.128|27.096|27.346|27.182|26.068|26.346|27.528|27.184|27.502|28.096|27.916|28.578|28.788|28.95|27.84|26.934|26.23|27.51||28.53|28.68|29.12|28.96|28.93|28.69|27.61|27.43|27.68|28.09|27.37|27.02|22.29|21.71|21.14|20.87|21.55|21.7|21.09|21.13|20.65|20.12|20.86|20.24|22.47|22.59|22.05|21.97|21.87|20.93||20.39|21.84|21.34|21.58|20.29|20.18|20.09
00508|1152784|/equities/datadog-inc|R1000GROWTH|81.89|86.54|86.37|87.61|83|86.24|80.7|82|77.52|82.2|85|90|93.51|97.61|95.41|95|99.36|98.67|99.7|105.05|106.4|103.08|107.56||112.86|117.6|115.55|117.85|116.42|114.9|111.92|110.52|106.01|101.79|102.75|100|98|103.52|108.97|105|103.34|104.28|99.09||99.84|101.84|104.85|105.58|104.25|99.94|96.64|91.33|93.03|91.23||98.44|99.31|98.92|100.22||106.28|107.44|111.07|106.46|107.72|108.7|104.55|101.23|102.27|98.98|101.53|95.65|99.85|99.16|101.57|97.36|93.5|95.67|98.92|96.42||93.51|89.18|91.04|89.09|88.89|87.3|88.09|86.36|85.82|90.01|86.83|92.6|94.89|100.35|101.95|97.62|90.14|88.33|90.75|96.41|97.03|101.33|99.76|102.08|98.94|102.17|108.59|111.66|112.36|113.29|113.55|116.87|112.2|111.79|102.66|104.43|103.92|106.89|103.49|103.51|102.16|90.92|92.25|90.65|88.37|91.1|93.41|88.14|85.69|87.25|89.38|88.54|84.39|80.36|80.67|81.98|79.98||79.57|80.1|84.19|85.77|83.55|82.98|83.54|86.28|83.77|84.34|86.12|85.78|82.47|83.46|83.45|81.24|82.42|76.61|75.68|76.365|75.28|90.01|94.32|94.22|95.67|93.86|92.76|90.13|88.28|87.83|84.84|85.22|89.5|90.72|92.14|87.3|85.31|88.48|88.89|86.66|96.41|96.1|96.13|90.09|88.96||89.59|89.38|86.95|83.72|84.5|89.6|88.5|89.69|89.01|86.79|86.65|83.04|81.99|81.52|78.05|76.05|78.26|73.74|76.54|70.66|71.76|72.89|70.81|69.49|71.27|67.13|66.82|71||73.04|69.89|70.7|70.06|67.41|67.16|65.19|69.99|68.86|55.69|51.73|49.61|46.56|46.6|45.83|44.98|45.12|44.65|43.6|43.23|41.81|40.15|40.29|40|40.99|40.4|39.64|38.74|38.91|37.87||36.95|37.15|35.9|36.28|34.69|34.6|34.88
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|253.18|259.39|261.07|261.73|257.77|261.27|250.59|250.9|241.17|254.79|256.13|263.35|287.3|293.71|280.11|280.96|291.14|291|293.11|313.82|312.16|316.29|318.09||318.03|309.4|310.95|304.44|297.57|298.15|290|286.05|290.98|282.91|276.44|280|279.97|292.22|292.5|288.69|286.84|287.67|278.05||271.01|273.47|282|283.14|287.87|288.54|277.28|268.57|276.86|274.26||272.25|276.06|275.55|275.3||287.58|285.18|286.44|270.83|275.71|279.89|267.72|269.09|264.78|264.05|265.05|258.87|269.54|267.72|271.72|273.9|272.4|284.2|276.87|276.45||268.36|265.58|272.24|274.25|272.57|265.18|265.51|264.62|264.92|274.07|272.56|264.15|269.04|299.59|297.17|284.4|270.94|268.04|270.05|284.68|287.27|302.35|296.87|296.85|290.75|294.83|303.65|302.19|306.27|308.25|300.61|308.55|307.16|294.12|290.75|287.41|285.88|278.45|275.56|277.04|281.19|280.99|281.92|273.96|269.28|270.57|273.44|271.55|265.9|263.2|268.07|273.58|267.63|264.53|267.59|270.93|263.52||269.59|281.17|297.07|294.08|282.27|274.07|270.22|268.67|260.18|259.64|266.94|270.13|266.87|266.69|261.24|258.34|262.31|257.1|252.78|257.28|261.22|271.23|272.17|268.23|268.06|264.57|261.94|259.53|251.01|253.5|251.95|254.04|258.65|257|261.48|250.3|246.26|247.76|244.47|240.77|254.16|256.69|252.4|244.95|245.55||242.04|242.22|234.42|230.19|234.93|236.82|234.31|239.1|238.92|226.67|228|228.98|223.81|222.36|216.68|213.65|226.55|213.55|218.36|202.8|206.2|215.24|219.61|218.96|218.87|204.2|191.99|195.12||202.96|197.47|202.17|196.04|197.17|200.43|196.03|195.15|197.37|197.66|192.34|191.25|192.96|192.86|189.14|187.77|190.8|188.55|182.74|185.59|187.63|184.7|183.95|176.24|184.4|181.12|174.23|174.68|173.59|162.85||162.11|160.49|154.26|156.81|150.11|156.16|153.51
00510|989534|/equities/trade-desk-inc|R1000GROWTH|70.01|77.151|76.892|75.826|75.122|75.65|72.261|71.932|67.894|65.417|64.016|69.593|79.791|83.234|80.539|75.459|78.104|79.109|84.522|90.335|84.65|84.442|86.898||86.4|86.684|86.192|86.461|85.231|85.506|85.402|83.915|83.145|79.321|76.599|79.452|75.63|77.629|78.559|81.296|81.303|81.099|78.062||78.536|77.53|78.545|80.56|77.929|79.581|76.303|74.061|78.854|77.343||80.1|81.8|82.029|83.262||93.177|92.399|97.112|93.553|95.15|94.24|93.972|93.313|92.242|92.614|91.758|88.526|91.5|91.263|90.378|88.718|86.692|89.013|90.107|87.31||86.227|84.41|83.965|82.7|80.592|77.242|79.506|74.613|73.477|74|74.204|70.728|76.137|81.934|64.73|63.242|58.608|55.916|56.645|61.798|59.649|61.336|60.832|61.991|60.691|62.467|61.229|61.829|60.5|60.001|65.396|65.072|62.666|61.311|60.555|59.343|58.525|57.391|55.648|55.517|51.878|49.83|48.763|47.317|45.32|45.727|46.772|46.155|43.575|42.877|44.131|44.53|42.751|41.864|42.711|43.304|42.009||44.126|46.465|51.5005|50.139|48.13|48.57|47.41|48.104|46.99|46.666|46.178|47.026|46.401|46.908|47.485|46.56|47.184|46.003|44.565|46.573|49.32|48.075|49.599|48.111|47.532|45.132|43.029|42.784|41.946|43.216|42.607|42.439|44.332|44.408|45.765|43.303|42.911|43.637|43.204|43.063|46.198|46.3|46.249|45.071|44.708||44.293|42.914|40.65|40.615|40.703|40.971|39.637|41.003|40.28|39.478|39.439|38.244|37.203|37.06|35.451|34.754|36.852|36.298|35.831|35.429|33.724|35.498|31.826|31.031|31.156|29.817|29.423|29.929||30.76|30.442|29.7105|29.41|29.673|30.001|29.73|29.236|31.064|30.533|31.55|32.25|31.224|30.364|29.052|27.89|29.258|29.419|25.794|26.317|25.663|25.397|24.419|21.615|23.3|22.852|22.073|22.656|23.341|21.862||21.376|20.735|19.134|19.005|16.039|16.478|17.23
00511|1072316|/equities/spotify-technology|R1000GROWTH|271.73|283.35|284.69|285.46|279.89|286.96|270.19|273.58|258.33|274.98|285.01|300.24|322.74|321.28|307.38|303.06|334.69|336.31|349.91|364.59|354.88|355.19|353.73||339.7|331.9|335.71|334|323.79|310.77|314.7|317.25|345.05|332.65|315|325.44|330.19|337.01|333.61|338.96|348.3|331.41|319.75||319.82|342.27|347.06|347.01|344.07|353.11|331.36|314.24|313.72|311||314.66|319.35|318.43|317.29||328.39|330.79|321.96|325.57|336.1|328.06|318.53|326.97|320.34|341.22|343.3|332.45|332.86|342|319.77|316.43|320.89|284.99|291.37|277.62||270.09|270.14|268.86|260|249.94|253.02|250.44|245.85|253.5|258.69|261.04|249.99|274.2|276.1|256.38|239.28|236.53|231.6|239.89|266.87|276.14|287.45|284.96|283.49|271.88|271.32|260.95|261.01|262.55|261.55|257.62|266.95|251.44|250|249.8|251.51|248.54|251.37|240.28|250.19|242.57|242.45|236.42|235.98|231.26|235.05|241.01|239.34|233.89|234.31|234.85|237.91|238.55|241.6|247.78|244.93|240.02||248.21|261.66|276.29|291.75|282.16|279.36|272.01|278.29|268.69|269.13|270.98|269.33|261.72|256.8|259.91|251.32|253.66|253.29|253.72|248.99|252.12|255.32|249.25|250.02|254.43|257.82|261.79|262.21|267.12|272.5|268.74|267.54|289.62|276.38|291.19|263.23|268.68|258.5|262.8|261.19|278.24|274.79|269.26|261.99|260.26||271.49|258.9|258.19|265.14|264.95|267.47|242.86|241.76|236.06|231.29|225.28|199.83|185.48|187.88|180.07|178.68|189.4|191.31|187.3|184.28|181.84|184.63|189.36|182.71|180.93|177.22|185.95|191||190.17|192.74|189.8|175.03|161.43|158.83|152.07|148.98|153.94|156.02|152.15|148.04|148.48|145.02|145.31|144.84|151.57|155.78|139.78|140.25|137.84|138.71|139.74|139.14|144.54|141.86|139.49|138.78|135.93|129.83||131.86|126.04|127.61|122.52|122.12|121.91|121.61
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|23.98|25.21|25.61|26.79|26.92|26.73|24.75|24.26|22.52|23.95|24.73|23.59|24.48|24.81|23.9|23.96|26.39|26.75|28|29|25.17|27.08|27.84||31.91|33.11|35.7|38.17|36.05|34.05|32.05|31.76|31.02|33.96|35.18|35.66|39|35.37|36.23|32.58|25.98|26.34|26.62||25.64|24.92|25.5|26.18|25.93|25.2|25|23.54|24.6|23.37||23.55|25.1|24.66|25.63||27.75|28.69|28.04|28.51|25.97|27.23|25.92|26.43|27.24|27.2|27.04|26.63|28.59|28.94|23.85|24.03|22.51|25.67|27.11|27.66||29.05|23.82|21.04|18.15|18.98|17.9|17.85|15.93|15.8|14.58|15.96|14|14.67|13.83|11.88|10.72|10.5|10.54|10.13|10.75|10.85|10.95|9.95|9.49|9.68|9.2|9.27|9.57|9.71|9.91|9.34|9.47|9.89|9.95|10|10|9.9|9.03|9.2|9.46|9.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00513|942355|/equities/hubspot-inc|R1000GROWTH|431.31|467.77|468.9|477.26|481.9|478.04|452.92|450|421.81|458.47|461|498|517.39|526.61|515|495.61|518.73|503.61|528.17|543.49|517.5|523.33|527.64||502.4|431.76|423.45|422.61|418.99|415.35|407.75|395.82|395.55|381.74|372.2|372.34|349.99|372.36|384.25|393.48|388.76|395.66|388.48||384.58|388.38|400.32|407.07|402.46|402.85|396.67|374.88|382.03|387.74||396.44|395.21|393.47|397.5||414.76|410.92|418.22|410.21|404.55|393.81|378.54|379.9|381.97|391.34|395.14|379.57|384.87|385.17|387.21|387.84|386.16|389.75|394.33|396.83||380.19|362.93|370.94|371.43|366.07|359.4|355.66|348.23|349.41|353.47|345|340.35|345.57|380.05|336.21|326.07|298.97|290.88|290.07|298.42|297.53|304.56|306.32|315.6|309.24|308.06|309.79|311.64|311.26|312.19|313.36|319.33|322.74|321.57|309.73|304.61|293.34|289.52|285.45|293.44|292.23|299.59|301.86|294.03|283.18|283.17|282.18|284.68|273.87|270.11|277.16|282.53|280.46|279.51|285.46|284.11|274.71||280.11|287.74|305.71|314.25|299.68|299.81|296.1|296.97|286.06|284.52|284.41|287.2|285.11|284.09|283.72|278.81|275.62|255.99|256.37|260.42|258.46|260.81|237.8|231.33|240.11|234.61|232.42|232.28|222.55|226.94|222.79|224.21|231.17|230.62|229.6|220.06|215|216.36|211.99|218.09|233.63|238.11|239.66|235.26|235.13||232.53|232.55|224.35|217.66|225.04|221.75|219.09|226.04|223.88|219.98|212.92|212.61|215.06|208.84|204.49|200.86|210.94|208.26|214.27|211.76|207.17|210.16|211.91|213.22|199.94|192.19|193.74|190.3||194.29|190.45|190.86|188.66|188.02|183.62|181.03|175.92|179.25|183.54|184.25|188.53|175.21|171.42|159.94|160.56|168.63|169.66|155.01|151.99|145.35|139.78|141.03|134.84|142.41|146.08|136.03|134.98|143.02|142.59||141.9|139.52|127.37|122.47|113.26|116.86|125.1
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|405.62|413.17|416.58|419.55|416.53|410.06|409.82|414.52|402.63|414.72|409|409.72|418.81|420.03|414.52|406.3|417.23|415.15|413.6|432.97|437.55|439.32|440.92||434.77|426.86|419.66|417.97|422.73|429.81|430.19|416.87|425.13|416.25|395.3|395.23|393.34|404.61|403.49|411.88|414.35|418.52|411.48||415.3|409.52|438.4|453.19|451.79|452.68|443.64|435.17|431.37|437.64||446.53|436.99|434.57|436.37||432.46|428.63|437.58|435.04|443.06|436.78|429.84|424|423.9|419.47|422.6|414.62|426.4|422.82|421.71|419.3|416.16|414.5|409.42|402.25||403.95|399.64|401.97|400.3|400.79|399.95|403.64|397.6|388.42|389.48|397.02|379.82|390.46|421.15|417.73|398.22|369.47|356.85|349.84|345.49|340.68|356.9|349.56|350.55|347.63|350.01|358.57|362.67|365.61|361.62|359.04|359.97|352.64|352.33|346.4|342.81|347.92|351.31|348.16|359.54|356.78|356.03|354.47|352.96|346.12|345.46|351.24|351.73|344.96|340.36|344.47|346|342.37|339.25|342.53|348.69|339.64||348.18|360.46|378.59|377.56|373.27|373.68|369.89|371.6|365.53|363.99|363.69|368.74|371.4|366.2|361.66|356.41|359.87|354.77|350.53|354.31|362.37|372.72|364.58|364.35|371.91|375.98|374.54|383.02|376.25|394|385.65|384.98|390.12|389.05|389.02|379.62|370.16|376.25|369.08|363.87|370.95|375.14|370.71|352.61|351.21||342.13|340.93|333.82|325.75|332.2|342.17|328.36|334.82|337.55|333.46|330.07|325.9|322.9|322.12|320.95|299.94|331.27|327.16|331.09|330.88|311.58|318.58|324.92|335.37|328.85|322.68|315.17|326.17||337.97|333.35|341.51|337.53|346.75|341.22|342.05|335.62|347.12|347.25|333.58|334.1|330.25|337.34|321.46|319.94|327|334.7|319.16|331.61|324.89|317.44|320.62|311.32|321.95|317.18|309.4|309.62|313.41|309.52||310.69|297.18|286.08|302.49|270.61|286.99|271.28
00515|32341|/equities/epam-systems-inc|R1000GROWTH|368.91|373.88|371.68|372.57|364.15|366.02|353.24|351.45|339.12|358.55|359.5|378.79|387.29|384.65|373.61|364.18|369.26|371.63|364.89|376|378.46|391.7|394.48||400.27|392.89|387.33|394.46|390.33|377.43|373.09|372.78|370.93|356.7|344.43|348.97|339.62|350.75|354.15|359.69|363.26|363.9|351.41||348.01|340.65|333.54|331.73|342.84|342.37|338.48|329.66|345.7|348.06||358.35|358.48|351.75|353.63||356.34|352.86|355.46|340.63|346.53|344.2|334.04|325.93|325.22|321.2|322.76|320.58|329.46|323.08|324.93|319.69|323.59|328.82|322.33|325.95||318.65|315.46|335.69|341.01|334.58|327.93|331.62|322.82|333.38|332.73|326.97|312.6|318.54|342.23|346.63|328.86|314.12|313.7|308.95|317.02|315.67|326.78|328.44|339.05|337.26|347.36|345.66|342.58|350.57|349.04|346.89|348.76|345.08|337.25|334.64|344.32|335.34|333.78|326.92|334.12|323.28|325.56|328.96|322.95|314.98|314.75|321.73|314.3|316.19|322.2|329.71|334.92|324.62|314.95|318.47|318.92|309.35||316.3|324.5|337.74|334.78|327.1|326.28|323.73|323.01|319.3|313.43|308.56|302.79|303.76|304.05|308.38|307.97|308.72|312.2|295.94|298.73|298|297.48|294.11|291.47|291.75|290.08|287.05|284.51|276.93|280.05|274.1|278.22|278.13|278.52|278.86|264.69|258.22|260.07|253.61|252.54|261.14|262.1|255.66|252.25|253.2||250.16|252.96|252.01|246.09|244.38|250.99|247.5|253.68|251.15|252.32|242.18|242.21|235.83|234.55|235|232.15|239.8|235|237.98|238.05|224.39|228.91|232.63|233.86|230.64|228.07|223.93|223.93||223.45|223.86|223.96|218.64|221.93|216.97|209.03|212.02|221.26|228.03|223.3|227.01|222.97|221.89|216.21|216.33|220.89|223.43|208.55|205.78|203.03|204.75|200.81|193.98|206.66|209.94|199.13|206.53|200.62|197.14||192.29|187.86|184.98|184.43|161.57|172.02|176.16
00516|1052405|/equities/mongodb|R1000GROWTH|301.34|316.19|318.83|323.3|320.06|327.26|294.45|311.92|287.05|308.17|328.29|352.05|379.93|395.04|385.93|380|398.14|380.69|392.56|418.3|402.5|410.8|408.21||422.85|418.16|417.34|405.46|410.78|412.66|396.36|395.83|394.65|374.87|369.61|371|343.56|355.95|368.98|384.12|379.14|368.81|368||361.26|364.46|375.81|370.8|361.46|359.86|351.67|335.3|355.56|350.41||359.04|365.11|363.86|363.08||378.48|376.22|396|383.29|376.87|372.85|336.99|335.19|340.12|340|319.06|280.01|282.98|280.46|277.63|272.01|267.91|275.3|287.31|270.02||265.4|264.6|265.35|264.28|255.11|247.34|248.34|242.94|246.86|251.02|245.09|230.06|239.89|252.4|253.15|244.67|226.97|224.18|228.47|235.69|240.04|244.01|240.1|248|245.75|248.84|256.68|265.24|267.3|269.87|265.19|268.15|263.2|259.07|252.86|253.11|246.41|238.69|234.32|235.78|231.51|232.09|230.95|233.18|218.56|219.01|222.91|222.54|214.35|208.65|205.69|213.6|211.03|207.38|209.64|215.58|210.72||214.51|221.94|239.53|250.72|233.8|225.91|227.21|228.84|216.33|210.99|216.66|219.8|212.69|209.75|204.99|199.13|199.47|195|191.68|191.8|199.65|213.75|217.74|214.66|219.62|229.08|228.58|216.3|201.5|207|204.64|206.54|216.79|218.39|222|208.97|204.93|206.96|209.95|207.39|228.34|236.6|234.05|225.49|222.02||225.18|228.78|226.34|220.42|224.51|224.03|217.84|216.79|216.56|205.94|209.06|208.18|203.75|201.74|193.67|196.84|208.18|201.7|203.88|197.98|220.04|233.96|234.92|238.38|232.11|215.6|211.89|216.46||220.28|208.92|206.62|200.22|194.17|196.28|194.32|194.11|193|187.44|176.49|175.43|170.61|167.82|159.95|155.92|162.13|159.07|154.75|160.375|159.94|158.09|158.33|152.24|160.28|154.19|153.98|149.91|149|141.9||140.34|135.32|131.82|132.45|120.47|125.08|126.14
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|230.1|227.92|228.98|231.99|233.81|229.67|225.93|223.82|218.65|219.85|215.02|222.76|222.41|220.72|214.77|215.53|217.31|211.62|211.76|215.64|211.79|207.99|210.19||212.21|208.04|208.99|215.52|212.25|209.45|204.36|197.75|204.57|199.1|194|199.02|194.33|207.54|211.12|204.61|207.72|208.96|207.51||207.39|207.51|200.96|203.35|202.34|205.56|201.96|193.3|191.75|190.69||195.18|193.62|194.13|194.91||198.25|196.83|198.66|197.82|199.54|196.06|195|198.28|195.35|200.79|198.7|202.77|210.14|208.08|209.25|207.01|204.83|211.04|203.36|201.99||202.91|203.47|202.24|205.62|205.53|204.5|205.93|206.11|202.75|197.27|198|197.48|199.29|207.02|206.17|200.4|198.14|193.75|190.37|190.35|186.66|189.59|198.41|200.62|196.16|196.28|199.12|196.9|200.58|204.01|202.51|200.61|200.76|199.76|197.11|192.93|189.11|188.46|184.56|182.77|180.92|185.11|187.35|182.41|183.93|182.18|180.72|178.61|184.07|190.5|190.08|197.46|193.15|195.64|194.57|199.04|194.28||196.26|198.72|203.61|204.13|202.18|200.32|199.07|199|197.67|198.83|197.25|195.82|195.99|195.4|193.27|191.56|192.5|192.35|187.95|186.98|185.98|187.19|185.4|185.01|182.42|182.82|180.21|182.32|182.4|185.29|182.24|184.12|186.25|187.44|187.59|186.43|180.97|179.36|177.73|172.29|176.88|176.42|176.87|175.63|175.88||170.87|168.36|169.59|164.67|163|163.01|163.34|164.97|163.5|168.21|164.68|163.36|162.27|162.18|157.88|157.25|165.31|163.88|166.87|169.63|165.94|166.5|165.58|168|171.09|165.78|166.79|164.2||158.79|155.91|155.51|153.34|154.45|149.05|148.15|149.56|154.54|155.75|152.76|149.71|152.29|153.64|148.07|147.03|145.29|148.61|144.49|142.6|141.63|141.25|128.25|124.17|129.89|136.65|136.17|132.76|133.5|129.89||135.15|138.3|142.64|138.18|122.51|124.21|122.33
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|148.48|163.82|166.31|174.16|164.71|165.34|152.43|148.7|132.06|143.55|149.88|161.12|171.69|186.45|176.06|167.37|180.87|170.89|167.86|189.74|180.84|189.34|193.5||206.51|199.08|202.07|200.1|197.87|193.2|195.63|196.34|192.63|186.34|182.35|193.74|179.02|187.34|202.73|212.07|212.09|199.4|201.28||190.59|208.83|203.69|206.49|201.68|207.41|213.76|203.38|181.48|172.24||175.47|172.93|170.2|175.49||181.39|180.32|177.27|170.78|164.41|163.52|163.31|160.46|145.07|139.91|131.21|127.26|134.74|129.32|130.46|127.67|127.93|128.85|136.57|140.56||139.07|136.02|134.43|129.59|128.89|124.92|125.12|119.93|116.59|117.21|120.43|109.39|117.08|122.53|120.26|106.19|104.75|103.83|98.09|102.51|102.81|98.63|103.67|103.33|103.46|101.53|116.14|114.69|110.84|110.71|108.97|106.65|104.43|109.18|105.5|107.82|98.57|98.05|90.43|89.51|82.59|80.8|78.14|73.62|69.41|70.27|72.23|70.72|68.27|66.87|72.83|72.16|69.49|65.1|66.1|67.71|65.05||66.155|67.8|77.02|78.71|77.23|76.04|73.44|75.24|75.93|73.36|73.14|73.09|75.49|75.16|75.06|73.16|74.88|71.19|67.3|71.84|72.84|71.37|74.99|68.95|61.21|60.36|59.14|59.12|57.23|62.22|59.65|61.67|62.08|61.1|63.54|59.31|57.74|57.95|55.88|52.32|55.43|55.8|54.93|50.64|50.16||48.86|49.06|47.57|47.45|45.3|45.8|46.68|45.49|45.56|46.72|45.72|39.04|52.76|50.45|48.63|47.66|49.35|51.58|52.9|54.59|51.64|53.32|56.95|59.68|58.19|55.8|57.86|58.43||56.42|59.93|64.17|67.04|64.42|58.38|56.98|57.47|59.27|59.58|57.28|54.49|52.68|44.37|43.98|43.25|46.83|48.985|43|37.21|37.73|39.48|38.24|35.51|39.01|38.96|38.79|39.61|41.4|37.78||38.06|37.93|35.04|34.05|28.69|29.92|29.77
00519|949620|/equities/etsy-inc|R1000GROWTH|209.51|218.44|215.98|223.23|221.14|220.84|205.93|206.79|190.26|200.3|198.1|208.61|238.43|244.58|220.27|197.58|209.1|210.75|213.12|227.27|220.82|222.41|228.32||233.86|226.05|225.65|229.87|231.69|231.12|220.84|210.07|210.29|203.77|199.09|202.41|193.37|204.41|208.81|213.59|212.54|215.69|221.31||204.42|211.52|207.03|205.15|183.04|175.65|170.79|167.57|174.98|172.08||177.91|183.18|177.01|178.12||190.31|190.17|197.38|189.2|190.76|188.1|182.34|177.8|169.97|170.02|165.3|159.23|163.97|156.93|155.03|154.74|154.62|154.67|160.7|160.55||145.09|137.6|140.2|140.06|134.5|127.01|128.82|125.62|124.92|127.03|130.59|119.43|121.2|146.28|143.64|136.2|130.45|126.44|121.59|132.42|139.64|145.78|139.73|137.845|135.94|133.01|144.79|148.37|147.59|150.67|149.97|153.2|147.38|146.67|139.54|142.66|134.56|136.69|131.63|131.69|121.63|123.23|123.69|118.28|113.68|115.09|119.35|116.01|111.75|109.23|108.8|111.005|112.55|110.77|110.57|112.71|110.56||112.04|116.2|124.37|125.05|119.7|119.66|122.37|126.91|125.48|128.74|130.37|130.09|131.13|133.01|129.72|129.26|128.73|122.05|127.5|134.72|135.06|130.66|135.52|129.8|126.62|118.38|112.38|108.69|102.45|105.95|101.59|102.46|104.23|104.65|106.69|102.71|103.34|101.97|103.74|104.57|111.29|114.51|111.9|112.21|112.97||110.68|111.21|106.23|102.89|102.54|101.28|98.17|101.22|96.3|95.39|87|86.32|84.55|83.91|79.76|77.52|79.81|76.37|76.47|78.72|80.3|80.66|81.86|78.59|80.98|77.81|76.24|74.08||77.48|74.31|75.3|77.08|78.18|85.63|81.63|81.55|79.02|80.28|80.71|76.59|78.24|72.79|67.69|64.445|64.87|68.33|66.25|69.28|66.19|62.85|62.75|61.37|65.05|61.06|59.72|56.72|57.66|55.44||53.68|51|47.69|46.46|38.15|34.8|35.45
00520|1050149|/equities/roku|R1000GROWTH|341.95|368.71|353.58|362.92|359.96|363.34|356.54|361.11|327.19|353.54|359.95|369.5|389.67|420.31|395.48|382.34|413.79|415.87|437.28|467.31|452.99|456.97|469.7||468.67|465.69|469.69|467.3|434.63|439.89|432.68|425.07|418.75|416.2|389.03|404.01|402.26|403.4|426.64|422.85|423.64|428.5|434.14||408.3|418.46|408.6|415.29|403.13|399.13|379.29|342.95|335.18|317.9||332.02|338.74|339.57|340.41||356.99|360.56|354.71|354|340.71|329.48|325.82|320.14|324.32|330.87|321.99|306.23|306.13|299.98|296.38|289.1|281.33|285.71|293.57|275.34||278.06|273.01|276.58|263.14|255.67|231.99|237.13|232.7|228.1|230.9|231.43|216.98|221.91|253.36|225.06|215.68|203.49|206.88|202.4|217.93|217.4|225.07|218.42|223.96|222.36|222.78|218.4|222.14|222.32|226.47|233.05|238.575|221.68|223.95|223.84|212.55|204.83|204.16|200|200.34|188.8|187.87|186.29|182.43|178.27|187.25|193.79|188.82|160.47|164.67|169.99|168.52|157.73|155.46|159.44|161.18|162.63||159.91|166.9|178.32|179.27|173.48|172.85|160.97|164.28|147.77|148.58|147.13|148.89|147.37|149.85|145.71|146.85|149.97|146.98|146.41|150.41|156.39|153.87|165.42|166.44|161.82|154.89|150.35|151.57|148.75|155.97|151.17|150.16|152.17|153.36|150.46|148.36|153.31|154.21|150.36|149.06|153.05|149.69|133.76|130.42|132.03||128.65|128.39|116.53|115.05|122.55|123.6|123.35|127.88|129.78|128.5|127.79|117.32|120.81|107.49|108.07|106.95|113.8|113.25|112.95|104.38|102.93|103.96|110.82|112.95|109.51|109.2|106.56|107.59||108.51|114.7|117.04|116.02|118.45|112.93|116.6|117.56|127.16|132.18|126.66|137.5|127.52|123.49|124.3|114.02|121.23|119.52|119.36|128.63|124.83|123.06|122.19|123.56|130.04|126.8|128|113|106.53|96.56||92.45|87.81|87.8|89.49|81.46|82.53|82.42
00521|17608|/equities/zebra-tech|R1000GROWTH|461.11|473.28|473.9|478.11|472.85|480.75|470.51|468.35|460.64|478.15|479.64|489.55|501.62|511.48|499.43|497.62|512.69|498.02|488.31|490.94|477.65|479.58|486.01||477.74|470.08|427.47|425.27|420.31|407.11|407.34|403.69|405.19|397.33|387.83|393.03|391.36|395.16|402.63|408.84|406.2|406.55|405.84||409.22|411.98|412.45|407.95|413.79|405.47|409.1|394.82|380.57|378.13||384.33|383.75|378.04|382.59||376.89|379.74|379.96|375.91|373|375.43|377.41|383.45|383.46|377.56|375.14|376.87|375.84|373.83|378.47|372.37|367.21|372.17|378.42|377||372.73|373.47|362.69|354.99|358.39|337.58|340.79|345.98|345.86|340.78|356.27|345.02|352.71|346.43|340.12|329.18|319.22|293.07|283.64|291.97|285.2|289.28|295.1|303.72|300.91|291.86|294.83|291.57|293|287.31|284.77|286.73|288.25|284|279.09|276.58|269.97|268.01|258.81|258.48|252.46|258.92|260.56|257.46|250.67|249.58|252.28|248.73|256.15|256.18|254.15|257.46|251.26|249.96|249.44|255.11|249.26||260.55|269.25|294.36|287.16|286.53|280.16|277.26|284.74|277.86|275.39|275.33|276.55|283.13|281.96|286.74|286.03|285.61|284.01|280.57|280.41|283.04|286.73|288.84|284.68|280.72|280.75|274.95|273.85|271.18|273.34|269.98|275.71|277|273.28|276.36|273.1|267.66|268.16|266.47|255.5|260.67|262.01|257.21|254.26|261.63||255.04|251.23|255.95|252.05|246.42|253.64|250.5|260.77|261.79|264.41|262.23|260.82|266.46|259.41|258.33|250.19|267.08|270.32|277.06|277.55|261.17|269.02|264.09|264.97|261.32|257.42|258.67|255.96||243.54|244.15|241.49|240.55|235.8|217.8|221.77|223.08|230.2|235.26|242.92|233.86|232.42|233.15|228.77|225.55|229.66|244.97|228.48|220.93|208.62|200.97|199.41|192.85|202.35|202.98|201.6|196.81|206.88|197.91||201.22|196.65|192.36|191.85|178.08|174.24|176.46
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|268.95|274.59|274.17|276.02|274.12|272.89|267.73|267.42|261.35|262.4|257.29|267.62|278.1|282.99|280.65|277.68|278.92|274.29|272.65|281.55|296.74|293.99|295.61||294.01|291.09|292.29|289.89|294.46|291.35|290.25|292.08|294.6|297.02|299.49|298.92|293.23|299.68|300.26|300.09|299.68|305.05|300.12||299.41|298.72|298|298.49|302.41|307.53|304.06|294.14|291.02|285.57||283.31|279.94|278.34|277.53||282.96|281.43|282.91|276.09|277.66|273.58|267.62|267.18|264.92|263.98|266.67|261.16|267.28|268.06|271.55|272.24|275.39|272.01|275.16|277.96||269.2|267.71|275.72|284.73|281.22|281.29|286.79|292.01|290.97|289.59|285.07|279.42|286.54|295.8|295.02|289.79|277.03|271.4|272.07|275.23|280.24|286.07|280.11|281.93|279.41|284.42|286.98|286.06|292.06|291.37|288.15|299.48|301.66|298.28|291.26|292.71|290.33|287.64|273.85|275.79|274.9|273.65|272.39|269.51|263.64|268.3|277.04|276.84|277.73|274.96|281.28|284.38|277.87|272.41|275.38|272.57|262.62||263.66|267.3|288.02|281.75|283.96|271.59|273.92|274.11|274.6|269.67|271.48|275.47|274.92|275.31|274.99|272.47|275.16|272.44|264.55|266.38|273.55|273.89|274.65|274.44|278.64|268.87|268.96|269.62|264.3|267.03|262.66|262.06|255.37|252.86|251.84|246.94|240.36|241.22|233.28|229.04|232.23|235.93|232.3|230.82|234.15||229.73|224.99|227.17|220.13|222.45|223.36|216.51|217.54|217.8|216.59|212.65|211.25|210.48|209.37|200.73|203.77|212.87|206.29|207.66|205.73|205.39|209.37|211.32|212.14|216.04|206.03|201.29|205.95||211.44|211.02|210.09|211.57|218.4|214.17|210.35|203.87|205.67|210.25|200.01|197.97|197.02|194.8|188.32|191.64|189.26|189.6|193.02|197.84|195.54|187.42|170.12|165.2|170.37|169.98|167.58|165.01|167.09|159.88||162.93|164.79|158.14|161.3|151.35|155.68|149.8
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|130.62|133.8|133.66|140.69|142.03|144.97|135.77|141.48|133.41|151.48|150|148.25|160.59|168.89|169.49|166.87|176.32|173.5|178.07|205.97|200.06|197.87|212.17||202.97|213.26|215.16|187.75|177.43|181.23|189.33|180.58|182.53|191.17|193.27|183.8|193.07|198.22|191.81|192|190.89|189.46|198.75||187.15|207.24|198|191.99|167|156.09|152.77|140.01|144.43|139.19||142.75|140.2|141.27|147.89||158.46|158.22|156.79|160.23|166.35|154.21|158.05|158.89|160|175|186|189.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|70.95|72.33|71.76|71.66|69.9|68.89|68.02|69.01|66.96|68.27|67.81|69.73|71.08|71.98|69.96|70.06|71.59|71.77|73.04|77.74|77.21|78.05|79.67||80.83|79.51|79.64|80|80.02|80.48|80|79.19|79.11|79.05|76.89|77.34|76.42|76.75|76.92|77.8|77.92|78.61|79.49||79.27|78.28|77.41|79.07|75.74|76.53|73.99|71.47|71.5|70.79||72.64|72.24|71.88|72.73||72.21|71.62|72.7|71.81|71.93|71.34|71.42|69.9|68.62|69.33|69.09|69.4|70.92|68.9|67.53|67.42|67.89|68.25|67.67|68.14||67.64|68.08|67.11|67.12|68.22|68.01|69.44|68.31|68.47|66.77|66.3|64.35|65.42|65.75|64.25|63.61|62.37|54.03|52.23|50.79|51.09|52.64|52.22|53.53|53.49|53.58|55.49|55.41|56.36|56.56|57.01|56.46|57.06|56.9|55.62|53|51.7|51.5|50.98|51.76|51.73|52.62|51.26|50.16|49.62|49.62|49.98|48.77|50.24|50.62|51.45|51.59|51.38|50.95|51.53|52.95|51.8||52.77|54.2|57.13|56.02|55.86|55.51|55.55|55.51|54.86|54.71|55.64|55.34|55.16|54.87|53.75|53.17|54.08|54.06|54.99|55.62|57.7|59.09|58.78|66|65.13|64.94|62.35|61.73|60.21|61.46|59.2|59.83|58.46|57.2|56.36|54.89|53.78|53.78|53.93|52.83|54.03|54.7|53.52|52.7|53.61||52.63|52.36|52.51|51.73|52.66|52.99|52.31|53.91|54.22|54.5|54.86|56.63|57.39|56.46|55.7|54.7|58.19|57.85|57.95|58.79|57.16|57.82|57.61|58.66|58.37|55.73|56.83|55.59||55.04|55.77|56.17|54.94|53.91|52.61|51.4|53.43|55.27|56.15|54.5|52.61|52|55.11|52.75|51.91|54.83|55.51|54.51|54.48|54.2|52.31|52.84|50.01|53|52.51|51.3|51.05|51.83|50.52||52.48|53.65|52.28|51.9|48.66|48.52|48.19
00525|39269|/equities/generac-holdings|R1000GROWTH|306.96|316.52|325.89|338.11|329.3|331.76|314.5|309.14|294.81|307.03|305.72|318.26|338.7|346.25|329.56|315.66|322.68|333.04|336.7|363.47|351.46|355.32|350.53||326.84|316.11|277.54|275.56|279|270.58|262.24|264.3|266.99|258.73|246.42|252.93|248.81|264.81|269.02|277.61|272.33|268.79|267.46||252.81|253.06|252.63|259.05|260.8|252.5|254.5|246.29|227.98|224.56||227.41|229.19|221.37|233.04||233.2|227.01|227.31|230.29|216.79|218.6|220.44|224.4|218.06|217.28|211.27|209.43|216.87|208.91|205.26|207.58|210.74|213.02|215.6|221.4||216.51|213.84|219.63|222.97|216.75|211.94|210.09|213.19|215.97|219.78|225.29|217.95|220.54|233.04|230.73|223.5|221.54|212.57|210.15|216.57|217.11|207.71|210.4|212.04|209.34|205.35|211.87|210.13|208.21|209.79|203|201.54|203.99|205.53|204.5|207.04|207.37|207.86|197.75|196.16|193.64|188.14|190.18|180.66|178.07|175.76|182.9|181.23|182.68|184.09|186.52|187.11|184.1|178.41|180.03|183.95|174.8||178.51|178.07|191.48|193.25|189.98|189.02|186.65|190.82|186.37|188.13|186.71|182.45|181.2|181.68|182.2|175.35|174.88|171.3|164.86|166.32|178.6|172.98|170.42|164.57|162.67|157.58|147.84|139.73|135.31|138.35|135.25|136.82|135.54|136.1|136.64|134.81|132.54|133.95|131.13|126.64|127.37|126.61|126.58|124.53|124.89||122.73|121.09|121.93|118.88|117.75|114.82|113.27|116.69|117.02|113.53|110.72|112.49|114.76|110.5|105.44|106.63|113.23|112.97|113.87|114.83|110.53|112.22|110.49|110.57|111.27|117.99|122.05|118||114.4|114.44|113.01|110.12|111.41|104.7|100.67|97.9|99.73|103.85|103.86|99.2|99.5|99.42|94.41|93.29|97.44|103.68|99.16|98.85|97.55|96.97|96.68|94.15|99.37|99.31|96.49|96.81|102.08|99.04||101.34|96.35|89.64|92|84.66|86.48|83.03
00526|1166014|/equities/unity-software-inc|R1000GROWTH|101.67|108.98|108.89|109.67|105.7|106.6|99.89|98.05|92.75|93.82|95.59|102.8|108.1|108.53|107.63|104.55|110.53|110.61|115.46|121.4|118.37|121.5|125.41||126.07|125.39|127.65|128|124.89|128.64|149.81|148.33|148|152.93|149.82|154.18|155.86|149.45|151.53|154.03|146.96|147.25|144.89||148.61|150.41|151.13|146.99|141.51|146.2|138.57|137.99|148.72|144.08||153.47|154.82|151.18|156.44||164.92|167.95|172.29|165.37|157.77|151.27|146.69|144.58|146.72|152.5|158.18|152|167.25|155.71|150.94|145.67|141.05|147.23|151.98|147.62||137.46|129.04|129.4|122.8|116.31|115.01|118.05|111.51|114.77|101.74|105.58|99.66|102.85|119|110.76|106.45|98.07|94.13|94.88|108.84|99.76|104|99.96|97.28|100.96|91|87.15|89.3|92.56|91.43|90.02|92.11|90|99.11|91.4|88.65|82.79|84|83.53|84.56|87.28|94.92|95.8|89.85|83.2|81.85|84.82|72.96|68.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00527|1072222|/equities/zscaler-inc|R1000GROWTH|178.21|185.33|182.18|184.27|184.61|188.87|180.07|181.43|167.84|175.37|180.9|187.83|202.61|210.16|205.03|195.79|207.81|206.51|213.45|226.03|223.38|224.83|223.63||226.48|222.89|223.09|220|215.87|216.78|213.75|209.56|216.71|204.47|199.7|206.28|199.22|197|207.66|217.36|213.63|214.76|212||211.06|209.87|207.08|205.9|198.7|197.37|193.05|184.42|193.48|196.09||199.71|201.31|197.84|199.37||205.27|207.47|206.78|199.62|195.88|187.76|184.03|181.24|183.45|181.91|179.75|176.7|184.6|178.11|180.75|185.61|146.79|151.68|155.75|149.74||146.94|141.19|143.04|143.01|138.54|135.38|136.64|133.52|131.92|140.06|135.49|127.76|128.77|150.06|150.07|145.35|134.65|134.43|135.75|142.56|144.06|148.64|149|147.05|146.58|146.85|150.8|153.17|154.85|154.97|155.09|154.42|151.15|151.96|147.66|147.68|145.51|145.31|142.05|144.295|140.69|140.49|138.42|138.27|134.56|135.61|137.99|134.93|129.1|127.21|131.06|132.64|130.1|128.5|132.61|134.19|133.17||134.34|143.45|158.52|159.36|143.34|141.13|138.76|140|135.63|135.74|135.22|136.42|128.26|127.97|124.49|122.89|122.07|119.34|117.51|122.39|125.85|132.28|134.53|132.49|132.58|129.85|129.29|126.97|124.38|124.87|121.72|123.46|125.11|125.47|127.6|120.31|117.15|119.84|122.43|119.91|125.49|127.41|120.85|113.84|114.78||110.21|111.51|109.5|105.39|106|111.61|108.26|110.31|109.67|108.57|113.05|106.18|102.81|104.52|102.47|102.68|105.72|103.59|102.74|99.31|103.05|107.41|106.17|109.98|98.09|75.8|74.53|76.52||76.94|75.63|77.06|75.24|73.81|76.39|75.62|75.16|76.45|76.96|74.02|74.88|72.54|71.23|69.08|66.85|67.08|66.63|66.72|70.47|67.5|66.24|66.91|65.18|70.51|68|70.37|69.96|66.48|62.17||62.59|64.93|62.36|63.31|63.4|61.18|61.99
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|144.33|157.43|151.8|158.86|160.4|155.31|144.76|148.74|138.81|149|148.66|156.47|163|171.48|165.01|159.17|169.42|171.95|173.01|184.21|180|176.03|183.46||190|186.18|192|173.75|179.01|184.69|139.87|134.2|137.26|130.74|121.88|124.99|113.49|119.53|128.15|131.13|130.17|128.25|128.5||127.74|128.58|134.5|136|133.27|138.88|135.85|128.97|139.59|137.46||136.5|137.25|138.65|141||148.39|149.49|153.8|148.04|148.08|145.94|142.68|140.51|143|143.43|137.11|132|131.56|129.93|126.23|118.96|117.7|123.84|122.71|118.98||114.03|109.07|114.97|109.3|106.29|102.28|98.8|96.46|95.24|95.77|95.7|95.5|97.35|102.1|110.88|108.77|99.74|96.72|100|105.6|108.68|111.23|107.7|109.2|109.81|111.99|112.86|115.94|116.06|116.44|119.83|119.78|115.34|113.71|110.44|109.73|103.61|101.84|101.09|101.64|100.31|101.64|97.54|95.18|93.8|92.3|91.65|88.35|87.04|84.11|84.67|87.08|88.77|89.71|91.3|88.31|84.02||87.05|90.13|100.04|98.33|98.98|100.31|106.06|103|96.77|93.61|96.71|97.18|95.69|93.91|94.25|86.47|85.64|85.83|84.27|87.6|94.49|101.15|100.97|94.75|96.82|93.11|92.07|91.4|85.1|82.89|82.32|83.3|85.38|86.47|88.76|82.9|81.52|82.91|82.92|83.1|89.6|91.67|90.46|85.64|88.58||88.4|89.91|90.21|89.76|89.74|84.48|80.89|81.34|84.49|81.9|81.86|75.99|76.57|78.12|78.35|72.31|75|70.35|67.9|70.16|70.36|72.86|70.46|72.53|69.64|69.37|64.25|64.37||66.57|70.67|74.99|78.5|76.12|77.27|79.58|75.5|78.91|79.21|83.62|73.22|65.9|62.22|55.14|55.73|58.89|60.3|55.42|52.82|48.74|46.68|47.7|45.22|46.29|42.03|37.99|39.03|42.14|40.26||42.34|44.27|38.99|38.3|31.05|30.23|31.75
00529|1127189|/equities/pinterest-inc|R1000GROWTH|69.39|74.95|73.79|72.79|71.75|71.88|68.97|67.48|62.49|68.14|68.84|74.39|81.17|83.32|80.58|79.11|84.17|84.56|80.99|85.9|85.99|86.3|89.15||84.04|87.03|81.12|79.41|79.81|81.96|77.84|77.14|73.87|70.72|68.51|68.51|64.67|69.24|73.37|73.08|73.52|72.64|71.01||69.75|70.96|72.76|75.07|71.7|71.87|71.38|67.11|68.42|68.07||65.9|67.14|68.29|67.79||71.04|72.99|72.35|69.85|70.36|71|70.27|70.71|69.79|71.13|71.64|68.47|69.92|70.31|67.31|69.7|68.01|68.21|70.02|69.72||67.42|64.03|65.79|66.85|65.95|64.45|63.35|62.62|62.32|60.26|59.55|55.67|57.75|64.74|63.47|61.45|59.58|58.38|58.95|62.51|49.25|52.52|50.46|53|50.81|49.38|45.32|45.82|44.06|43.65|43.99|44.15|44.04|43.39|43.61|43.36|43.01|44.07|43.82|44.53|41.51|40.56|40.98|39.9|38.49|39.55|40.55|36.87|36.88|36.59|37.13|37.61|36.32|34.11|34.69|35.51|34.03||34.38|35.93|38.81|38.36|36.79|35.34|34.49|34.31|34.07|32.9|34.19|34.5|34.53|35.98|35.01|34.68|34.86|35.53|34.4|35.86|34.98|35.9|35.88|34.91|36.08|34.29|25.19|24.95|24|24.27|24.54|24.64|25.39|25.72|26.08|24.93|24.65|24.62|24.74|24.77|26.56|27.42|27|25.85|25.82||24.11|23.28|22.17|22.04|21.61|22.58|23.17|24.07|23.95|23.21|23.06|22.4|22.2|21.15|20.89|20.26|22.41|22.04|22.19|22.13|21.2|21.44|20.51|20.43|20.29|19.8|19.11|19.5||18.6|18.69|18.89|18.66|18.52|18.24|17.06|16.61|17.76|18.61|19.79|18.7|17.72|20.81|21.43|19.75|20.66|20.85|19.89|20.78|20.62|18.85|19.26|16.87|17.43|17.45|17.01|17.03|17.24|16.47||16.75|16.83|15.06|15.21|13.82|13.7|14.17
00530|16662|/equities/monolithic-power|R1000GROWTH|335.76|352.2|342.65|341.64|331|337.6|323.41|323.86|302.05|332.91|327.97|354.81|370.58|389.05|374.52|362.59|387.86|371.66|372.66|393.75|375.88|380.28|387.96||385.92|384.67|373.74|379.16|368.62|359.51|367.6|366.02|374.57|367.93|355.29|367.98|351.75|383.25|391.32|396.91|403.18|396.42|391.32||379.23|386.2|388.22|391.52|392.46|387.41|381.25|358.6|370.56|364.82||366.23|360.73|352.19|360.46||357.07|353.89|354.06|346.57|348.23|341.47|332.03|331.56|319.46|306.57|307.27|308.61|323.49|322.44|321.38|324.14|320.83|319.8|319.96|328.14||306.42|304.69|318.9|315.73|312.32|300.11|302.85|306|306.95|310.75|317.44|309.76|316.84|357.18|356.6|335.86|314.39|315.26|319.6|318.63|303.76|319.88|316.95|321.45|314.83|311.18|315.92|312.41|315.21|320.93|314.39|315.48|316.2|315.46|303|298.32|286.51|282.5|272.37|280.34|279.61|276.61|274.88|265.18|259.59|252.06|259.48|255.97|253.94|252.11|250.24|258.67|247.6|237.03|243.19|246.56|242.63||255.81|263.09|282.85|272.62|267.13|269.46|264.01|269.55|271.57|268.11|272.75|270.81|274.49|275.4|281.38|275.86|279.12|280|270.18|272.14|278.73|282.5|278.04|275.62|268.44|265.01|269.75|263.88|247.48|253.89|245.13|245.2|249.26|248.71|252.56|249.42|245.54|246.72|249.52|242.42|247.91|249.48|247.53|244|242.14||237.13|235.55|237|229.95|226.25|228.58|219.93|226.44|226.66|221.84|223|225.31|223.4|219.82|214|211|229.85|226.52|229.64|235.15|229.08|227.41|219.47|213.39|209.75|205.15|209.76|204.89||202.18|202.44|209.51|201.81|204.82|193.01|200.96|199.78|209.5|210.5|211.27|203.07|200.75|196.94|189.77|189|199.91|203.55|191.31|193.87|186.04|181.27|184.78|177.13|184.23|185.77|183.8|178.51|183.88|171.9||167.93|173.48|166.85|170|153.42|157.52|159.42
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|80.551|82.3|83.868|83.786|81.855|81.729|80.812|81.497|79.231|79.869|75.846|76.28|79.017|81.5|82.376|82|83.623|86.698|87.667|91.325|91.983|91.075|90.037||93.976|92.489|92.499|90.588|90.034|90.818|91.941|91.736|92.041|92.5|89.971|90.18|88.971|90.305|90.926|89.605|91.196|89.977|87.197||85.372|86.828|89.187|88.229|90.437|91.952|90.548|89.67|89.38|89.526||92.428|92.496|91.822|93.95||90.663|90.775|90.533|91.586|90.47|89.397|86.089|86.638|85.32|84.864|84.839|85.329|87.254|88.361|89.323|87.07|86.873|88.888|91.057|88.438||88.009|86.991|88.779|89.206|89.475|88.552|91.408|91.556|91.708|90.136|89.867|88.613|91.192|90.265|90.36|90.25|87.994|85.088|82.361|82.826|79.335|82.888|83.075|81.981|82.205|82.549|83.563|83.601|86.063|86.739|86.941|88.322|88.23|87.437|86.889|87.572|86.392|86.6|85.51|86.538|84.851|85.685|85.713|84|81.915|82.126|83.75|82.4|82.749|83.081|83.97|84.3|81.471|78.565|79.277|80.351|79.212||82.689|84.563|87.783|87.344|84.86|85.248|84.627|84.172|85.417|85.296|83.329|83.592|82.723|82.83|83.118|83.037|84.169|82.474|81.016|83.146|83.042|83.15|84.085|82.937|83.5|84.976|83.268|82.914|71.674|71.917|70.377|69.863|70.504|70.832|70.67|70.622|69.555|69.174|67.999|68.41|72.203|72.625|73|72.334|72.624||71.811|71.863|71.067|69.163|69.107|70.623|69.142|72.457|72.187|71.068|70.118|68.944|67.775|66.315|66.809|65.714|69.659|69.165|68.515|66.7|65.274|65.98|66.004|65.692|65.68|64.709|65.728|66.399||65.91|64.36|67.883|67.466|65.872|64.917|64.746|61.502|63.679|66.38|65.742|63.899|64.849|64.117|63.506|62.261|64.826|65.087|60.784|61.775|59.36|58.727|58.062|56.299|60.353|63.555|63.161|64.123|64.495|62.514||63.128|61.461|58.964|58.585|52.675|53.77|53.96
00532|101887|/equities/paycom-soft|R1000GROWTH|365.36|384.7|380.2|393.84|384.3|389.84|377.74|379.26|366.23|375.53|348.69|363.08|380.21|386.95|374.24|368.31|386.97|377.36|380.74|400.13|401.55|391.75|389.99||412.98|407.32|425.7|433.02|429.48|434.22|428.16|415.47|412.07|396.45|379.74|386.79|376.46|392.19|410.22|409.8|404.53|408.77|397.33||399|412.99|415.55|420.8|427.16|441.13|431.74|413.89|426.88|427.73||452.25|447.91|447.59|463.59||462.13|464.37|465.13|445.59|439.84|441.8|423.29|425.3|425.98|423.89|426.99|421.66|440.01|437|437.15|428.48|419.6|415.71|417.08|416.77||407.17|400.48|402.49|392.71|392.64|380.27|381.66|379.33|381.72|379.98|381.46|377.68|405.05|388.12|373.26|397.43|369.14|360.6|364.09|373.09|371.55|382.7|378.42|388.65|377.33|376.07|384.68|383.12|381.8|375.91|372.94|373.78|366.84|366|359.53|351.83|339.28|342.87|331.53|320.44|311.3|303.83|290.83|283.7|273.41|275.53|280.08|274.32|273.7|278.93|280.55|280.09|272.64|265.49|275.49|280.17|272.51||270.75|284|305.3|307.52|299.46|299.84|293|295.84|287.27|284.43|287.21|293.43|293|292.31|299.05|303.07|301.88|287.7|285.49|289.44|296.66|298.66|302.05|285.5|288.08|284.37|286.53|294.42|286.79|290.29|286.97|291.2|298.06|293.9|302.8|295.07|290.3|294.19|286.44|290.25|309|314.01|319.14|313.73|321.41||321.5|320.26|309.73|300.36|306.37|317.04|312.57|329.64|322.66|318.16|316.3|309.02|312.64|307.72|302.8|295.68|331.5|327.6|331.02|329.78|303.17|306.98|306.84|305.61|297.23|287.21|287.06|280.3||269.35|274.28|273.47|279.69|283.9|261.68|252.81|243.31|263.45|274.29|272.03|268.82|255.04|256.98|248.12|241.66|261.02|270|236.69|226.1|211.8|211.67|217.74|208.2|222.36|224.99|206.71|226.4|228.51|216.35||221.99|202.58|186.02|181.85|165.01|181.26|187.44
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|71.48|74.12|74.95|76.13|75.14|74.07|74|71.35|73.2|72.65|73.27|69.08|69.21|68.27|67.39|68.29|70.05|69.49|68.74|69.1|67.31|69.29|68.6||67.62|68.12|67.54|66.79|67.13|66.39|64.9|65.45|64.48|63.24|63.33|63.13|59.51|60.66|64.93|66|66.74|67.02|67.63||66.27|66|65.67|67|67.07|64.19|64.78|62.58|61.53|58.91||60.03|60.8|59.8|59.01||57.9|58.21|57.58|57.77|58.15|58.96|59.05|60.59|59.18|60.53|61.42|60.45|61.18|59.86|59.8|58.32|57.38|56.74|56.69|58.78||59.51|58.97|56.31|54.44|55.27|53.36|54.13|52.9|52.07|51.5|53.91|51.5|51.8|49.98|49.5|48.22|48.02|47.05|47.87|48.1|47.43|47.89|47.63|48.7|49.88|49.56|49.83|49|50.04|50.89|49.51|49.86|49.03|48.29|48.34|46.33|46.6|47.53|47.01|46.34|46.27|48.54|49.33|49.65|48.98|48.5|50.4|49.64|50.52|50.83|50.5|48.27|49.56|49.03|49.04|49.33|49.77||52.05|53.01|54.28|53.74|52.05|52.38|51.96|51.03|52.64|53.3|51.65|51.08|51.68|52.88|53.97|54.25|53.61|53.38|53.62|54.79|53.34|53.12|52.2|52.11|50|49.48|49.17|49.09|48.53|48.67|48.99|50.01|49.45|50.55|48.05|49.84|50.54|50.61|49.39|48.9|48.59|49.81|50.51|50.55|50.65|48.8|48.8|48.07|48.32|46.43|44.98|47.47|46.62|47.71|48.91|48.9|48.41|48.07|48.69|47.05|46.1|46.15|48.66|51.01|51.25|50.7|48.45|49.53|47.29|44.72|44.35|44.28|45.03|45.99||45.86|44.69|45.76|43.13|43.52|41.27|41.78|40.41|43.71|44.45|44.5|43.21|42.5|42.13|43.28|43.25|46.69|45.69|43.08|42.8|41.87|41.2|40.76|41.3|41.66|41.33|38.39|39.66|39.64|38.26||38.58|36.51|33.71|34.17|32.2|33.92|32
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|186.5|189.71|189.39|190.65|186.81|189.37|189.74|189.39|187.8|188.78|186.58|190.59|192.74|194.39|192.79|192.55|194.59|191.05|190.14|188.7|187.71|188.93|190.5||192.66|192.85|190.05|183.82|186.91|186.1|184.32|182.99|184.41|180.44|177.8|178.66|173|180.34|183.02|185.59|187.69|190.54|188.97||187.79|188.11|189.36|189.42|191.44|191.08|188.06|186.25|179.34|176.6||179.17|177.52|174.83|175.32||175.94|175.55|176.98|176.75|180.39|178.95|174.69|172.42|167.3|167.81|168.47|168.5|171.29|170.07|170.61|167.63|170.04|171.23|168.99|168.81||169.87|172|170.56|169.77|169.55|169.07|172.21|173.74|173.93|167.8|167.88|166|173.66|171.44|171.71|170.9|160.14|155.13|153.99|154.65|155.71|159.14|162.17|167.47|169.4|169.25|173.5|164.05|164.56|162|165.89|166.59|170.46|166.76|164.49|164.19|159.4|160.62|156.83|158.33|157.63|154.78|155.31|151.3|148.07|148.96|153.3|154.08|157.12|160.5|162.01|164.71|161.65|159.53|159.67|161.06|157.79||160.21|164.8|169.75|165.13|163.75|161.22|158.5|158.52|156.94|156.24|157.57|157.96|160.16|160.53|161.5|161.23|163.75|162.87|159.31|159.64|160.54|161.04|160.75|160.15|161.18|158.39|158.26|160.06|158.65|162.28|157.88|161.48|164.29|156.95|155.2|154.05|149.68|152.37|147.78|141.28|142.68|144.99|144.17|141.94|143.64||141.52|141.53|141.88|137.52|135.99|137.8|136.47|140.17|137.53|136.08|138.12|138.92|141.04|139.57|138.82|138.64|147.19|146.8|150|149.58|151.21|153.06|151.53|149.41|149.52|146.2|146.82|143.5||142.9|143.2|145.42|140.86|138.56|134.2|132.37|132.47|134.8|138.65|137.65|135.52|134.01|135.49|134.06|136.52|142.59|143.1|135.88|131.88|128.86|127.67|125.55|122|127.51|131.57|124.46|124.02|126.49|124.79||128.53|127.87|119.68|117.14|102.72|104.78|100.04
00535|8362|/equities/teradyne-inc|R1000GROWTH|112.37|117.47|117.35|117.75|112.83|113.86|108.91|113.34|104.2|113.9|113.97|121.49|126.8|134|128.61|125.64|134.19|129.78|132.39|142.59|136.5|139.3|143.64||142.41|135.04|128.71|128.27|129.09|126.12|125.52|120.57|121.61|117.55|113.48|119.94|130.11|138.1|140.11|137.95|140.24|138.61|140.63||137.3|138.39|136.02|137.09|135.7|132.15|129.91|122.41|121.49|119.19||119.89|120.29|117.2|117.73||118.88|117.26|118.57|119.73|120.59|119.35|119.77|120.44|117.18|115.37|115.68|114.02|118.67|117.16|116.03|113.74|113.96|115.12|110.34|109.4||108.34|108.99|108.32|106.33|106.47|104.82|105.91|107.18|102.29|100.48|101.18|98.15|101.53|100.26|99.32|95.85|89.83|89.7|87.85|88.54|85.54|87.46|89.59|92|90.94|92.07|87.94|86.67|86.59|87.29|86.93|87.63|86.63|86.1|82.48|82.29|81.11|81.23|78.62|81.3|79.46|79.86|79.2|77.715|76.3|75.41|76.56|76.92|76.37|77.64|76.33|77.2|76.82|74.92|75.44|76.87|75.53||78.6|81.93|88.37|85.35|84.97|85.73|84.78|89.87|90.31|89.09|88|88.73|90.24|91.23|91.98|90.06|89.98|89.65|86.27|87.1|87.57|90.86|90.65|89.53|90.26|88.96|88.61|88.77|87|88.32|83.53|86.1|89.49|89.72|89.74|86.42|86.1|86.53|86.61|86.85|87.38|88.46|87.75|86.34|88.13||84.58|82.91|84.51|82.83|81.85|84.83|81.36|83.74|83.85|82.75|79.61|78.42|77.03|74.57|71.75|70.81|76.28|74.86|74.9|76.76|73.19|72.32|69.45|67.16|67.02|64.56|67.59|64.85||62.75|61.74|63.53|61.12|60.65|56.89|61.39|59.73|61.3|63.11|65.09|62.43|60.5|59.44|58.58|57.85|62.54|67.32|63.19|63.75|62|61.2|62.78|60.93|62.47|63.83|63.86|61.1|63.31|60.96||61.15|62.78|59.19|59.2|52.86|53.43|52.14
00536|16924|/equities/plug-power|R1000GROWTH|36.36|39.33|42.68|46.46|47.25|48.16|42.83|42.32|38.11|39.3|40.02|43.81|48.78|52.46|48.38|43.34|50.16|46.58|48.6|55.89|50.23|56.23|59||63.19|63.99|64.33|67.48|66.19|65.77|67.67|67.38|64.25|63.85|63.17|65.28|64.42|73.18|65.72|66.87|63.69|62.5|66.47||60.14|66.54|69.5|66.02|53.97|53.77|47.29|35|32.55|32.17||33.91|34.19|32.46|33.57||35.58|36.14|35.69|32.37|31.62|30.57|28.46|28.47|25.7|26.77|27.19|26.74|28.74|24.75|24.85|23.85|24.07|24.47|26.39|26.24||26.16|26.72|26.87|24.36|23.79|23.22|22.98|25|23.43|23.45|23|20.01|20.31|18.86|18.84|16.61|16.95|15.47|14|14.81|14.8|14.79|14.46|15.03|14.96|14.86|16.29|16.39|16.27|17.03|17.3|17.1|17.64|18.43|17.88|18.23|16.23|15.74|14.14|13.99|13.41|13.16|13.2|11.65|11.24|12.07|12.93|13.36|13.56|12.84|12.94|12.53|12.24|11.71|12.12|12.13|11.73||11.76|11.55|13.14|14.13|12.98|13.07|12.99|13.05|12.85|12.34|12.93|13.67|13.65|12.77|12.2|11.4|11.36|10.63|11.3|12.04|11.28|10.73|9.33|9.13|9.16|7.71|7.97|8.19|8.06|8.35|8.52|8.53|8.95|9.08|8.6|8.99|9.06|9.04|8.65|8.31|9.3|8.95|9.5|9.34|9.98||9.1|8.87|8.21|7.99|6.83|7.35|7.57|6.43|5.57|5.48|5.39|5.29|5.45|5.21|5.06|4.75|5.66|5.09|5.28|4.88|5|4.17|4.15|4.28|4.21|4.25|4.33|4.22||4.11|4.17|4.22|4.17|4.17|4.08|4.06|4.11|4.28|4.31|4.55|4.37|4.17|4.17|4.09|3.92|4.18|4.42|4.44|4.5|4.4|4.3|4.33|4.22|4.42|4.52|4.49|4.18|4.27|4.12||3.82|3.82|3.65|3.69|3.35|3.4|3.31
00537|1130930|/equities/avantor-inc|R1000GROWTH|28.15|27.85|27.96|29.08|28.34|28.15|27.6|28.07|26.83|27.32|26.88|27.59|28.74|28.47|27.87|27.64|27.94|28|28.01|28.69|28.75|29.63|29.8||30.67|30.24|30.47|29.68|29.74|29.86|29.65|29.71|30.31|29.5|29.49|29.54|28.17|29.92|30.69|30.52|30.45|30.47|29.69||28.95|28.71|29.2|29.95|30.49|29.01|29.24|28.22|27.54|27.31||28.15|27.34|26.78|26.92||27.07|26.91|27.26|27.28|27.56|27.44|27.52|27.44|26.8|26.91|26.82|26.46|27.11|27.51|27.15|27.1|27.18|27.15|27.28|26.35||26.04|25.96|25.9|25.92|26.59|26.55|27.6|27.07|26.74|26.32|26.67|26.12|26.81|26.92|25.38|24.48|23.71|23.41|23.27|23|23.37|24.44|24.73|24.9|25.45|24.71|24.96|24.26|24.46|24.02|23.72|24.07|24.62|24.48|24.3|24.25|23.37|23.47|22.9|23.08|22.49|22.5|22.3|22.03|21.5|22.17|22.31|22.79|22.27|22.49|22.77|21.76|21.94|21.5|21.82|22|21.08||21.21|21.48|22.41|22.57|22.57|21.99|21.85|21.75|21.84|21.42|22.35|21.17|20.85|20.86|20.55|20.68|21.1|20.97|20.32|20.7|21.67|22.18|22.39|22.17|22.42|22.08|22.1|19.64|18.95|19.55|18.48|18.87|18.81|18.66|18.77|18.75|18.77|19.21|18.14|18|18.21|18.69|18.72|18.45|18.16||17.53|16.99|17|16.5|16.76|16.84|16.91|17.75|17.31|17.63|17.48|17.68|17.72|17.23|16.98|16.66|17.85|17.85|18.21|18.17|18.48|19.24|18.99|18.27|18.97|18.33|18.68|17.82||17.83|16.54|17|17.25|18.28|17.86|17.75|17.49|17.89|18.09|17.28|17.08|17.1|16.97|16.96|16.81|16.81|14.7|13.81|14.21|14.04|13.71|13.77|12.86|13.64|13.68|13.61|13.61|14.27|13.89||13.92|13.09|12.96|13.13|12.18|12.36|11.78
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|41|39.35|38.57|39.6|39.59|39.23|38.78|37.12|37.06|36.94|35.52|37.12|37.14|37.2|36.53|36.14|37.45|37.1|37.3|37.64|36.65|37.24|37.41||37.28|37.2|37.19|37.25|39.7|39.15|38.33|38.15|38.48|38.66|38.5|38.2|36.23|37.32|38.89|39.51|39.74|40.04|40.37||40.38|40.8|41.38|41.74|41.57|40.69|41.09|40.05|37.94|37.03||37.72|37.73|37.17|37.76||37.89|38.16|38.03|38.52|38.79|38.7|38|37.67|36.62|37.16|37.54|37.84|37.3|36.84|37.7|36.69|36.83|37.6|38.07|37.81||38.61|39.37|38.77|38.54|39.13|39.39|40.36|40.5|38.29|37.96|38.06|37.81|38.8|38.95|38.2|36.78|36.95|35.1|33.39|34.07|33.3|33.6|33.71|34.93|33.89|33.35|33.23|32.32|32.76|32.6|32.51|32.49|33|32.23|31.95|32.12|31.51|32.08|31.23|30.77|30.54|30.5|30.74|30.49|29.88|29.11|30.26|29.51|30.79|30.66|30.25|29.69|29.15|29.24|29.14|30.13|29.57||30|29.33|30.78|30.3|29.85|30.3|30.28|31.03|30.47|30.38|29.52|29.01|29.25|29.46|29.84|29.52|29.54|29.79|29.49|29.46|28.97|28.27|28.11|27.77|27.62|27.24|26.9|27.18|26.07|26.25|26.58|27.35|26.6|26.57|26.41|26.48|26.61|26.45|25.15|24.28|24.89|23.91|23.99|24.01|24.21||22.91|22.61|22.22|22.12|20.97|21.52|21.82|22.39|22.74|21.45|21.25|21.26|22.07|21.97|21.54|21.06|22.2|23.21|24.37|23.56|22.68|22.22|21.36|21.82|20.47|19.6|19.99|19.51||19.05|19.45|18.73|17.77|17.55|16.71|16.55|16.44|17.8|18.35|18.36|16.41|16.29|15.97|16.4|16.77|17.71|17.64|17|16.8|16.25|15.72|14.79|14.69|14.45|13.74|12.89|13.36|13.87|13.99||14.78|14.26|15.25|15.44|16.92|13.28|15.05
00539|1008759|/equities/carvana|R1000GROWTH|262.81|286.28|283.65|284.46|286.69|277.04|260.45|260.42|241.19|261.54|269.99|288.13|314.84|311.92|283.5|263.66|284.94|280.27|281.94|308.74|295.4|295.61|296.25||296.05|294.34|297.93|292.91|288.16|288.15|284.53|283.81|280.65|264.24|261.19|256.01|239.31|261.33|272.81|273.47|272.55|269.88|275||287.57|296.83|289.43|288.44|274.13|278.44|270.16|250.83|255.58|236.27||239.54|250.34|250.51|251.49||274.71|270|291.52|278.6|266.24|271.99|260.96|256.04|250.97|258.26|260.47|255.5|261.34|258.88|243.09|227.92|225.45|251.13|250.21|249.14||238.16|236.72|240.08|234.3|227|224.18|221.59|210.01|211.08|214.74|207.25|192.49|194.15|210|204.51|201.2|191|185.01|185.35|191.19|203|208.32|201.38|202.64|202.2|192.23|199.98|213.68|221.34|224.39|213.22|216.85|209.5|213.45|214|216.96|214.65|225.01|222.7|238.1|223.06|226.03|218.02|203.26|208.35|218.67|226.83|173.67|164.78|166.44|175.9|171.92|171.55|174.24|178.63|179.86|181||187|198.51|222.98|227.19|215.96|218.44|208.01|207.82|202.93|200.89|202.2|202.59|199.31|202.61|195|196.68|193.43|193.22|187.65|190.12|192|222.99|174.12|166.69|159.49|154.95|155.87|155.46|151.38|150.83|148.36|147.95|149.19|145.03|144.84|141.1|136.95|136.49|135.95|126.55|137.46|138.64|138.92|133.11|134.44||128.53|125.38|120.2|120.37|117.41|117.16|112.25|127.61|127.39|126.12|122.98|118.96|118.03|114.32|111.21|107.26|118.8|113.55|113.64|115.87|102|107.39|109.12|91.85|92.98|93.29|96.14|99.19||96.45|94.74|91.11|88.91|98.59|92.66|89.55|89.9|93.72|100.67|100.09|97.67|91.15|86|80.01|76|80.11|84.89|82.96|90.31|92.24|87.81|82.67|85.58|80.3|78.06|71.22|71.34|84.08|75.28||61.35|58.48|55.53|52.83|45.91|46.61|50.56
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|167.54|165.96|167.17|167.99|163.68|162.94|163.43|160.48|163.73|160.42|153.4|157.5|158.16|158.47|153.24|152.48|155.35|153.2|152.89|153.96|149.5|151.3|151.28||150.93|150.87|148.33|145.71|148.98|149.35|148.84|146.38|144.99|142.75|143.35|142.8|138.83|147.89|150.92|152.67|154.44|155.24|153.49||149.51|150.75|150.95|151.94|152.25|152.58|153.72|149.84|145.85|143.98||145.16|144.83|142.9|144.2||143.66|142.5|143|142.15|141.06|140.97|138.57|140.38|137.71|139.94|139.22|141.05|139.96|141.12|141.85|141.72|144.34|145.7|146.24|143.5||144.97|147.07|145.92|144.2|146.79|144.44|148.79|152.44|147.99|143.39|142.96|143.58|145.67|144.32|141.12|137.28|141.26|137.55|132.75|132.05|127.84|123.68|126.15|129.22|130.46|128.87|128.73|127.5|131.21|130.64|130.2|129.25|131.96|129.12|129.8|127.94|126.59|126.93|123.86|121.95|121.25|121.22|121.51|118.91|119|118.79|121.52|120.08|122.96|124.87|122.01|121.22|118.99|116.99|115.61|117.07|116.19||117.77|118.13|122.39|120.2|118.39|120.3|118.92|120.08|118.46|118.92|117.57|116.02|117.4|118.03|119.36|118.88|118.37|120.2|119.8|118.85|116.85|115.49|115.15|112.28|112.19|111.87|110.86|110.47|103.71|104.55|103.76|105.42|106.21|105.45|103.38|102.45|101.94|100.93|97.53|92.09|91.64|90.29|92.13|91.41|92.54||90.53|88.86|88.98|89.19|84.64|85.8|86.04|90.09|90.18|89.29|90.07|91.85|91.68|90.65|90.39|89.77|94.59|97.46|98.99|102.01|95.54|94.33|91.44|90.43|90.21|90.3|90.94|88.93||83.36|81.36|79.75|80.41|81.39|77.21|78.32|76.65|76.76|80.98|84.39|81.03|79.82|82.16|85.15|86.81|87.42|90.34|87.64|86.37|84.03|83.69|81.84|80.5|85.02|89.91|85.77|86.72|92.13|89.81||91.6|87.87|88.17|87.04|80.03|82.86|80.89
00541|41236|/equities/ringcentral-inc|R1000GROWTH|315.89|326.04|328.23|344.26|343.84|348.83|334.56|336.28|315.38|321.36|329.52|337.1|370.96|385.99|378.16|371.45|388.2|390.71|398.88|427.39|423.62|420.38|437.02||443.29|432.04|429.75|427.28|409.24|407.17|396.42|394.89|402.75|387.8|372.92|369.69|358.25|374|383.73|384.52|374.64|378.11|372.94||372.93|376.3|387.71|387.8|383.92|387.95|388.82|372.78|383.63|382.2||378.97|388.03|384.49|387.33||398.51|395.78|402.51|393.25|387.83|387.63|369.5|353.08|352.52|355|346.38|338.98|347.43|346.77|332.8|337.21|329.18|305.85|297.05|292.74||288.7|282.82|288.24|294.47|296.9|288.17|294.57|294.98|297.08|304.65|284.21|277.01|267.01|294.34|287.03|271.4|257.01|257.55|258.34|266.06|268.21|286.02|283.3|284.75|283.42|291.8|294.74|282.87|279.95|276.36|277.87|282.5|286.35|287.41|281.33|289.4|281.02|274.75|275.11|280.48|274.61|270.76|267.8|269.54|259.34|261.36|268.82|267.4|257.86|251.86|256.46|254.43|262.06|254.74|278.05|259.26|260.29||266.45|279.72|301.35|310.2|290.77|293.36|285.7|290.76|284.03|285.08|291.57|290.38|288.48|290.84|292.35|284.42|286.97|279.16|283.95|265.42|269|287.29|290.94|295.89|305.36|290.27|281.49|283.34|275.8|277.82|268.25|275.38|281.83|285.88|274.6|258.05|251.37|257.21|262.58|260.22|284.5|295.64|294.32|286.73|290.79||287.63|290.31|285.01|270.96|289.29|279.48|267.58|278.48|287.67|276.17|284.94|272.57|277.41|270.25|261.88|257.17|274.96|258.43|261.19|252.88|254.06|270.93|273.96|279.36|274.25|259.51|251.97|251.1||261.53|260.55|264.36|263.18|263.06|285.85|271.55|283|278.8|275.03|266.73|259.7|245.04|234.17|233.99|218.1|228.53|225.28|223.39|233.45|238.73|238.91|244.16|234.58|253.11|236.51|232.97|231.44|222.03|210.98||205.14|217.52|194.99|223.1|223.76|220.03|210.67
00542|16943|/equities/pool-corp|R1000GROWTH|336.87|339.2|343.97|347.57|342.44|346.84|343.2|336.51|328.34|330.22|323.59|331.1|330.7|334.2|334.77|322.99|328.39|318.25|314.43|326.08|330.43|330.17|333.33||337.84|329.89|350.54|360.29|359.4|359.32|358.99|354.85|357.3|359.82|354.18|362.66|354.66|363.68|368.94|369.31|366.71|366.24|360.63||359.4|366.7|373.72|385|385.25|390.99|385.95|370.38|356.87|356.89||372.5|367.28|364.04|362.76||364.73|365.52|369.73|362.01|364.37|356.15|352.94|348.79|346.58|337.79|331.4|334.9|339.12|332.59|324.27|330.24|339.13|353.1|346.11|343.12||333.59|328.28|334.13|339.87|338.65|322.44|329.45|340.8|340.63|339.53|346.07|339.71|322.3|382.89|383.92|377.17|364.18|357.29|349.83|360.64|362.85|366.99|362.55|361.71|350.26|355.97|355.63|353.55|359.44|360.38|360.31|351.99|352.69|346.55|340.85|331.64|328.01|327.75|322.79|328.28|334.54|328.54|325.2|315.1|310.1|307.28|307.9|300.49|301.26|304.29|300.22|308.48|308.38|300.32|300.18|302.42|293.12||295|309.68|329.88|329.92|327.84|330.9|336.67|335.85|335.4|334.72|333.37|325.5|325.53|328.05|326.03|319.32|320.11|324.36|316.18|325.49|328.6|328.55|327.99|324.81|322.22|316.7|314.94|313.95|306.63|310.33|304.27|300.58|301.9|296.42|301.35|294.39|283.6|287.55|281.38|276.28|278.49|279.13|270.8|271.89|269.26||270.22|272.91|271.87|265.79|260.94|263.91|261.29|266.08|270.76|266.6|265.15|265.41|263.38|255.13|252.67|251.63|262.35|262.49|255.36|258.84|262.79|269.49|265.83|267.76|269.02|259.13|254.47|242.82||238.18|238.35|230.79|229.01|229.56|222.97|217.71|216.36|221.59|227.73|224.65|218.7|222.32|221.86|214.81|216.02|211.66|217.71|220.69|222.62|213.5|204.4|190.42|184.76|191.6|198.78|196.35|191.48|195.34|190.51||199.47|199.11|191.58|195.98|178.27|193.12|195.01
00543|16942|/equities/insulet-corp|R1000GROWTH|252|259.92|265.66|269.54|261.88|259.76|245.42|247.56|235.95|252|242.36|253.1|265.91|270.26|259.1|262.67|262.36|260.74|256.51|274.03|273.31|279.69|282.22||289.77|287.11|280.15|282.03|280.89|281.17|278|274.4|274.84|263.75|267.18|275.03|260|284.58|288.91|290.3|290.62|293.05|284.46||281.2|284.14|270.4|265.82|254.65|265.75|259.21|252.37|253.66|251.62||255.63|260.55|260.65|255.95||257.28|260.98|254.46|237.41|240.65|240.92|238.3|241.76|239.05|238.96|246.97|243.88|245.65|249.69|258.88|255.54|255.07|262.57|257.71|251.48||248.86|253.61|265.89|265.24|264.24|259.27|259.61|253.04|256|260.65|256.74|260|255.33|257.01|255.68|231.43|223.1|215.97|222.25|228.72|228.41|246.04|253.53|249.39|245.25|241.14|245.83|248.52|248.33|250.64|247.92|248.75|245.98|248.59|247.71|244.35|230.74|235.35|231.76|237.56|236.59|231.97|227.38|223.96|216.55|227.65|230.56|224.57|225.02|223.72|222.52|225.59|218.11|211.59|213|212.44|204.57||204.83|209.01|224.28|223.21|218.25|214.34|216.33|215.43|217.76|209.96|208.6|210.04|209.76|209.94|209.6|202.13|206.56|204.65|198.84|203.94|217.73|220.42|215.32|206.37|202.45|203.36|201.43|200.39|196.38|192.55|196.69|201.62|203.28|202.35|203.1|199.93|196.42|202.25|196.17|194.01|207.82|211.29|207.69|206.13|204.675||201.11|194.6|194.26|186.97|187.2|193.44|192.11|200.51|201.95|199.52|189.5|193.83|183.89|184.8|180.56|180.98|186.2|181.87|180.95|179.03|172.98|181|186.5|188.78|188.57|184.58|178.43|182.63||192.08|193.89|195.45|195.66|201.26|203.98|201.56|195.02|220.7|224.73|217.63|215.15|206.56|201.26|192.89|194.89|199.72|196.55|191.65|198.91|203.83|206.16|200.01|197.51|203.98|199.34|192.35|187.42|185.16|180||182.94|175.87|165.67|171.9|164.92|167.04|159.17
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|140.04|145.15|143.78|146.12|142.2|142.98|134.68|137.68|138.62|143.39|137.37|144.32|152.41|148.75|148.1|146.59|151.59|153.21|148.07|155.06|150.23|156.53|153.81||157.92|165.38|164.16|167.65|165.15|165.11|157.91|151.25|154.05|149.25|150.48|154.74|155.39|170.02|175.69|172.38|166.75|170.97|168.41||166.36|165.07|170.93|165.65|156.63|146.66|139.4|126.83|127.45|128.1||129.97|131.04|130.56|134.08||137.56|138.62|138.31|139.43|142.39|138.65|138.32|135.7|132.69|129.65|126.05|124.04|128.05|126.81|129.56|131.17|129.47|132.27|129.91|129.86||125.45|125.66|123.02|124.7|123.81|125.45|129.3|131.05|135.51|132.44|129.09|125.05|127.48|130.73|137.86|139.49|129.05|124.91|122.97|123.32|124.88|126.82|128.67|131.84|134.3|136.48|141.45|140.64|145.4|143.94|143.91|146.66|147|147|146.04|145.4|143.26|142|135.68|143.74|145.6|145.01|139.81|138.31|133.34|134.5|133.64|130.92|132.26|131.02|131.28|130.51|131|122.44|121.19|123.06|122.99||122.83|125.19|130.66|130.41|132.64|131.41|133.05|133.05|134.09|131.75|136.6|136.36|137.22|139.92|140.7|136.14|137.43|136.69|136.61|138.57|143.53|144.12|150.44|152.76|152.3|145.76|151.11|150.56|154.33|157.51|153.1|154.61|157.98|158.03|165.49|158.36|156.03|158.02|157.23|152.74|162.25|159.03|160.42|160|152.43||149.87|148.77|148.11|147.91|151.9|156.44|151.76|151.83|153|150.71|141.99|136.67|132.26|128.38|125.39|125.91|129.71|129.79|130.44|127.59|131.9|137.25|138.82|133.57|135.27|133.1|133.35|136.43||140.52|141.86|143.45|142.41|144.87|139.28|136.2|139.46|144.19|142.43|136.13|141.45|145.27|141.23|136.63|128.97|131.7|135.81|137.5|142.7|145.63|141.64|140.11|137.85|144.87|138.48|127.72|121.5|120.72|119.01||116.38|111.39|109.52|112.14|105.82|104.21|104.54
00545|13978|/equities/entegris-inc.|R1000GROWTH|101.61|106.82|105.44|105.47|102.58|104.66|98.66|101.53|93.99|100.32|97.22|101.82|104.06|109.65|105.21|103.71|109.08|103.99|104.3|105.57|102.15|103.17|107.25||103.28|99.11|95.75|96.11|96.7|94.37|95.9|95.46|98.11|102.04|98.39|101.37|99.94|105.84|108.6|112.33|113.56|108.91|109.62||107.57|108.6|104.99|103.61|101.5|99.53|99.46|96.01|96.92|95.2||96.1|96.37|94.37|94.58||96.26|95.77|97.6|97.9|95.78|96.29|95.01|97.63|95.34|94.19|93.1|92.47|99.03|97.67|96.22|93.39|93.19|94|92.62|90.28||88.96|89.98|90.01|89.22|89.97|88.76|88.21|87.76|85.32|85.04|87.6|86|88.02|87.37|84.58|82.93|80.06|77.05|74.77|75.87|74.72|76.71|77.23|78.35|78.63|79.9|80.62|81.02|81.41|82.02|82.43|83.91|83.61|82.745|82.15|81.76|80.09|78.9|75.92|76.65|74.34|73.2|71.4|69.22|68.2|66.91|67.07|66.6|66.56|68.11|68.09|68.98|67.65|65.39|64.99|64.8|62.51||66.54|66.9|70.74|68.86|66.89|68.3|67.84|69.85|69.88|69.3|69.43|69.34|71.05|71.3|70.72|69.73|70.66|71.06|69.22|68.92|70.26|72.79|73.48|73|74.01|71.91|72.2|71.1|69.19|69.54|67.84|69.65|62.63|61.7|61.2|58.88|57.74|57.93|58.04|57.65|59.05|61.14|59.76|59.78|60.77||59.63|58.39|59.05|57.97|57.36|59.15|58.89|60.68|61.04|60.07|61.98|62.71|62.03|60.16|59.59|58.08|62.47|62.69|62.14|64.51|62.17|61.97|60.21|59.07|59.88|58.61|59.46|59.32||58.5|58.535|58.51|57.47|57.03|55.52|55.45|53.99|55.37|56.94|56.7|53.25|52.16|51.93|52.36|51.7|54.23|56.48|53.02|52.16|51.21|50.46|51.05|47.26|51.68|52.98|51.27|49.02|51.74|49.75||49.73|48.93|47.59|48.5|42.11|42.03|41.41
00546|17327|/equities/techne-corp|R1000GROWTH|93.5|95.45|97.09|99.25|96.28|97|90.94|91.03|86.22|89.05|86.97|90.31|93.86|93.11|90.42|91.27|93.67|94.22|94.25|97.39|99.27|101.81|102.75||99.72|98.75|97.58|97.49|97.64|95.17|95.68|92.1|94.19|85.02|81.23|80.63|79.61|85.08|88.11|89.15|88.92|89.17|87.94||86.93|84.3|82.64|83.5|83.7|82.38|83.96|82.73|79.25|78.66||79.39|79.25|78.73|78.95||80.41|80.02|80.14|80.47|80.06|77.44|75.75|77.04|76.61|76.24|76.3|75.41|77.21|76.98|76.64|74.74|74.58|76.23|75.83|74.41||75.44|75.7|75.94|76.22|75.56|75.24|76.93|75.72|75.71|75.88|76.61|75.07|76.05|75.62|76.15|66.79|66.58|65|63.1|63.92|64.41|66.55|66.14|67.11|67.42|65.45|66.12|66.14|66.42|66.39|67.22|67.39|67.14|66.27|65.47|65.98|64.05|63.04|61.73|62.18|61.93|61.69|60.94|60.44|58.05|60.75|60.81|59.42|60.98|61.31|61.15|61.4|61.84|60.94|61.58|62.51|61.38||61.55|62.66|65.39|64.36|63.87|63.26|63.26|63.19|62.73|62.58|64.45|64.61|65.01|65.61|65.68|65.26|66.57|65.86|65.45|64.47|66.44|66.64|66.97|69.22|69.72|68.79|69.22|68.59|67.67|69.2|67.52|68.36|68.98|69.24|70.74|69.94|68.17|68.58|66.67|65.78|68.1|69.34|68.5|66.69|67.46||67.3|66.5|66.02|63.45|64.11|64.57|63.13|65.47|65.56|64.43|63.48|63.84|62.72|63.59|61.43|60.51|65.5|63.13|63.75|64.14|63.14|64.86|65.96|65.52|66.2|64.6|64.32|65.16||66.6|66.69|67.44|65.01|66.7|66.83|65.51|65.46|68.23|69.89|67.62|65.88|65.41|61.52|59.16|56.88|56.25|52.8|51.19|52.22|50.46|52.43|51.96|50.09|51.95|53.45|52.99|50.37|49.82|47.72||48.17|49.75|48.4|48.64|46.6|47.7|46.36
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|417.98|423.37|424.72|425.02|411.82|411.87|400.82|403.35|398.28|401.06|379.56|439.2|464.45|477.05|463.42|461.31|473.19|462.12|459.62|473.88|470.99|469.04|471.73||474.79|466.05|450.62|423.12|427.42|422.12|424.9|427.56|429.66|426.78|422.79|430|431.42|428.42|429|424.4|426.71|430.18|423.61||422.32|419.22|421.99|424.67|429.65|436.39|437.67|433.73|432.24|431.61||436.52|428.93|429.37|431.93||434.26|432.99|438.52|433.99|448.81|455.28|461.86|452.34|446.49|450.8|449.59|444.7|447.44|436.75|420.44|417.53|418.17|432.12|427.6|426.11||414.89|410.85|413.52|414.47|414.38|408.94|413.67|414.12|416.15|414.18|422.91|414.94|420.42|414.45|409.9|405.98|395.26|387.44|384.38|388.67|386.31|397.06|398.94|404.4|399.01|396.88|396.25|394.14|398.52|396.7|393.51|393.01|394.75|389.28|378.43|375.76|363.94|357.17|350.72|357.26|348.56|346.52|346.69|345.46|334.24|338.8|344.03|328.96|332.51|333.68|331.08|336.13|330.05|325.33|326.4|329.63|325.41||329.81|340.33|349.78|347.62|345.31|337.63|340.38|343.83|342.23|340.02|339.91|339.5|338.18|340.04|340.81|335.57|338.3|328.76|326.94|336.37|356.88|364.11|365.59|365.94|363.97|357.25|350.04|350.77|347.26|359.09|357.19|363.46|367.86|369|370.4|355.8|351.32|351.22|347.57|344.97|359.73|361.29|355.04|352.52|352.47||355.22|350.32|346.88|339.86|340.79|340.32|338.47|334.47|338.3|333.21|342.55|339.05|342.8|341.08|342.71|351.9|363.83|355.61|358.17|358.43|371.58|378.15|382.66|375.85|375.31|370.45|365|352.78||360.05|354.43|361.63|352.85|352.08|354.75|334.04|331.74|331.9|335.61|330.23|332.59|326.36|322.56|314.74|314.78|320.69|320.99|312.01|320.94|314.71|319.36|318.22|312.9|328.05|326.72|326.5|323.45|327.13|306.03||311.99|308.93|294.03|299.85|284.82|280.34|291.58
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|145.46|146.75|147.63|146.39|144.06|144.49|142.38|141.98|141.82|142.48|139.17|141.89|143.84|146.48|142.49|143.26|145.08|143.66|147.5|149.54|149.28|147.43|146.24||148.07|145.35|144.38|141.67|143.09|144.13|143.17|144.55|146.5|146.07|141.31|144.83|143.63|151.79|150.67|148.94|151.1|152.49|151.56||151.57|153.57|154.22|154.76|155.01|156.21|155.62|155.78|151.72|151.51||153.2|152.11|151.37|152.06||150.01|147.41|148.48|149.36|153.88|150.83|146.81|147.41|146.1|147.63|146.22|148.31|147.23|146.15|149.22|148.01|147.23|148.45|146.88|147.4||146.27|146.94|147.58|144.92|146.6|145.77|147.28|148.51|146.69|145.55|148.83|146.25|146.88|146.59|144.68|144.84|143.66|140.77|137.6|138.12|135.48|139.99|142.18|145.73|144.78|144.51|143.49|141.79|143.34|143.27|141.7|142.08|142.65|140.84|139.05|137.51|135.75|136.31|133.41|133.94|132|131.72|132|130.4|127.85|128.88|132.04|130.91|131.51|133.48|135.06|135.63|136.03|134.43|133.88|136.38|132.34||135.41|138.31|143.13|139.35|137.4|138.47|138.81|139.02|138.27|138.37|136.87|137.3|137.3|139.24|138.14|138.88|138.84|139.12|142.11|136.6|135.25|135.36|135.01|137.28|137.04|134.34|133.89|134.01|132.55|133.81|131.28|129.71|131.29|129.95|129.32|129.1|127.46|128.75|126.78|125.12|126.06|127.57|128.59|127.11|128.69||128.22|127.27|126.19|125.77|124.64|124.79|122.7|124.65|124.71|123.33|125.94|126.11|125.11|122.4|121.63|118.93|121.78|123.51|127.49|126.67|124|124.3|123.28|122.23|121.1|119.26|116.7|117.12||116.81|117.79|120.96|119.57|119.44|115.55|114.87|114.11|117.85|119.26|116.81|116.69|116|115.35|113.85|113.06|116|115.52|112.47|114.34|111.44|110.25|109.41|107.36|109.79|109.94|107.05|106.57|106.95|102.59||105.91|102.1|100.76|98.61|92.39|92.1|91.32
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|288.28|292.7|288.53|292.09|286.79|285|276.59|278.44|270.97|273.82|268.16|278.27|287.46|289.61|286.14|280.18|288.22|282.98|283.59|289.55|292.51|299.48|286.74||292.8|289.25|280.55|277.85|276.65|275.76|269.96|267.85|272.4|266|259.05|260.88|252.87|265.48|273.54|280.18|281.24|282.94|278.89||273.72|266.91|267.49|268.24|276.31|271.01|263.16|254.76|252.59|249.67||249.86|248.59|248.64|247.17||251.71|251.8|252.62|250.72|248.97|247.06|240.16|243.08|240.07|236.27|239.77|240.34|242.09|236.37|237.42|234.99|235.46|237.26|234.52|230.16||226.35|224.68|232.01|232.54|233.46|234.11|235.98|238|239.01|237.46|235.66|228.74|237.26|250.66|251.58|249.27|237.45|232.82|227.7|228.94|222|229.26|230.18|232.81|233.93|229.09|233.53|233.13|240.29|242.15|244.64|244.98|243.27|242.57|236.49|237.35|233.38|234.97|228.87|230.46|226.45|222.93|223.42|216.77|211.83|212.55|217.33|217.93|219.61|218.15|221.98|225.3|220.01|217.51|214.96|209.89|202.95||204.64|207.91|220.11|216.05|218.95|217.46|217.15|218.6|217.06|215.41|216.37|214.71|215.1|217.15|218.45|214.49|217.36|219.65|210.24|218.76|221.6|217.8|217.97|203.92|207.57|198.99|201.31|199.58|197.37|199.93|192.83|198.2|198.16|198.02|197.94|196.26|190.7|193.45|187.45|180.51|181.25|185.13|185.09|181.41|181.8||176.92|175.56|174.35|169|169.98|173.6|170.64|175.01|174.99|177.19|178.56|178.15|180.31|179.74|179.6|174.48|181.71|180.33|185.04|178.43|183.43|189.72|183.35|179.82|179.66|176.13|174.58|171.38||173.61|175.23|175.86|169.88|171.78|169.81|163|160.89|160.96|164.24|159.56|156.56|143.66|141.04|138.35|138.59|144.67|145.96|139.95|140.23|136.95|135.45|137.12|135.06|144.26|144.98|139.56|139.43|142.59|139.61||138.96|141.43|133.33|132.81|118.84|121.58|119.61
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|306.96|306.31|308.55|317.2|311.51|302.8|293.38|304.11|304.16|279.35|281.99|253.61|258.54|263.97|258.82|261.62|269.63|264.91|264.64|264.81|264.85|264.79|263.3||262.66|265.35|259.79|263.99|263.85|255.99|256.9|252.72|252.36|248.33|248.9|250.09|236.99|251.32|252.54|252.25|253.98|253.69|252.06||253.92|253.06|258.1|262.69|263.88|264.97|264.09|267.22|252.24|253.38||261.55|260.24|259.15|258.32||247.88|249.93|245.88|240.77|240.85|245.16|234.49|237.1|230.51|229.51|233.1|237.4|233.34|229.99|231.08|229.25|226.23|220.58|218.54|221.58||222|225.95|230|232.53|233.09|234.62|225.02|230.97|225.41|222.13|221.51|233.48|236.4|200.8|204.82|198.47|197.59|192.58|193.58|196.2|195.03|200.35|200.26|208.01|200.55|195.96|200.85|203.42|210.56|213.93|210.53|212.07|216.51|218.95|218.45|219.02|211.45|217.65|216.95|208.54|206.09|204.75|206.95|199.36|194.08|196.97|205.68|207|209.73|213.59|217.14|212.2|206.45|203.46|205.18|212.19|214.81||211.83|209.5|210.84|201.63|196.93|202.5|201.94|196.43|194.56|194.21|192.75|191.2|195.48|199.95|203.24|193.8|192.4|192.65|189.21|182.14|180.19|178.57|183.62|183.48|187.5|188|187.51|186.55|182.27|183.72|186.92|187.52|188.53|189.53|187.77|192.61|190.14|181.59|171.21|175|178.48|178.9|183.54|183.08|192.99||192.32|195.72|196.93|198.03|194.43|204.51|203.61|209.45|204.81|206.67|209.02|212.56|213.74|206.08|203.53|203.28|212.14|212.63|214.13|216.05|210.05|216.99|211.94|206.77|209.67|213.42|210.32|208.84||202.35|202.38|183.93|177.97|178.67|167.78|166.28|162.55|167.4|176.09|179.07|178.33|175.67|178.82|178.35|179.46|182.69|194.6|186.79|182.44|174.49|171.02|174.3|172.59|177.16|182.61|175.51|173.48|177.18|166.17||176.89|175.71|166.75|159.21|140.56|145.44|146
00551|15311|/equities/abiomed|R1000GROWTH|298.86|304.66|308.69|307.18|303.55|304.37|296.28|296.8|285.92|301.22|295.63|307.6|325.31|324.26|324.55|320.47|323.78|321.69|322.75|331.97|322.08|316.3|322.78||328.36|322.93|324.51|324.48|325.86|327.85|324.78|326.23|347.84|341.86|348.25|355.13|328.6|340.89|348.32|347.9|348.56|347.87|336.3||329.69|318.31|323.71|324.67|324.59|324.06|323.56|321.61|322.6|316.73||324.2|323.92|320.93|312.91||303.41|304.05|302.33|295.81|293.39|281.99|274.14|275.36|267.62|258.45|267.93|266.15|273.64|271.88|272.61|266.84|265.25|268.21|274.1|271.9||263.82|265.67|266.43|268.21|270.61|266.21|269.93|272.75|272.1|268.29|269.28|268.84|279.61|272.21|272.4|266.44|260.8|254.85|251.88|254.61|283|290.51|288.32|281.42|278.5|272.6|277.53|281.47|286.48|283.57|280.84|276.95|277.85|273.56|271.2|268.54|264.82|270.69|261.99|260.45|277.06|272.46|273.55|266.44|262.47|260.11|268.99|265.86|265.07|276.14|274.41|279.16|275.7|269.77|272.02|277.93|268.19||275.89|294.01|312.73|307.33|307.62|303.04|311.1|306.14|311.12|304.95|307.57|310.01|314.35|313.2|309.55|307.35|308.37|302.34|294.87|300.02|310.82|314.98|317|305.35|308.35|299.94|298.91|299.1|294.89|298.61|292.94|294.57|297.27|298.57|290.79|284.55|273.04|276.64|264.41|264.55|264.51|265.68|265.64|264.59|266.21||263.84|255.22|241.56|240.22|239.27|241.75|241.66|252.58|254.66|257.09|253.36|254.73|249.14|246.33|241.68|235.6|250.85|245.62|253.3|249.81|236.02|238.04|230.66|226.14|223.9|217.36|207.76|209.08||206.16|196.32|196.36|190.79|191.05|184.92|184.27|185.6|191.29|194.61|187.07|188.33|186.91|186.22|181|183.49|191.25|169.28|164.4|163.47|168.52|170.76|166.73|164.5|166.2|166.02|160.2|159.54|161.35|156.39||160.08|156.27|152.78|150.26|141.4|143.28|144.48
00552|991169|/equities/coupa-software-inc|R1000GROWTH|249.45|258.89|271.94|281.76|277.51|288.15|275.28|290.66|267.55|285.8|299.8|310.56|340.16|350.99|346.26|336.37|348.26|339.58|344.05|369.64|369.92|359.75|357.52||366.51|366.79|358.09|352.65|359.65|351|340.8|326.52|332.33|317.8|309.87|317.16|296.38|305.5|318.39|341.9|342.05|336.38|333.92||328.76|340|354.75|348.03|342.58|345|334.57|318.09|333.28|335.92||338.91|341.31|340.49|343.11||356.74|352.16|361.15|354.62|366.9|356|335.96|321.01|314.79|318.43|314.66|307.3|314.49|323.94|318.15|319.18|321.7|328.56|328.91|326.94||327.53|317.56|315.36|314.21|314.05|301.01|302.93|288.48|287.07|289.39|288|275.19|285.56|304.57|311.48|276.13|255.55|247.29|267.7|282.62|285.01|292.03|292.74|302|298.11|294.61|300.39|301.965|307.18|306|312.06|313.72|306.95|304.35|291.38|294.86|288.1|282.92|277.59|279.84|274.24|274.41|276.66|272.93|264.47|266.11|268.24|265.28|248.19|244.83|250.16|252.28|248.43|243.24|254.05|260.48|276.7||285.81|308.23|327.96|344.42|327.74|325.97|324.74|331.83|301.63|297.38|301.01|305.86|298.52|300.43|294.09|285.89|289.73|281.37|281.56|285.18|289.31|312.25|315.94|313.32|312.85|306.45|302.93|300.07|294.38|292.85|292.11|296.35|313.43|309.49|316.06|303.64|296.95|297.18|297.79|283.01|308.28|312.22|304.87|290.38|287.04||290.79|287.79|277.04|272.94|275.7|274.23|257.91|262.47|262.2|258.86|259.81|252.61|247.75|238.39|224.01|217.97|223.74|224.59|220.78|216.94|218.05|224.21|230.08|233.96|227.51|217.02|210.71|217.78||227.48|212.55|213.87|212.74|209.9|212.61|210.25|205.38|209.71|209.31|193.885|193.73|190.99|189.73|177.21|171.24|176.09|168.3|160.99|168.89|163.27|159.87|161.94|157.45|166.52|166.06|163.7|158.8|157|137.5||135.55|136.38|130.76|140.63|126.22|132.7|131.59
00553|1123146|/equities/lyft|R1000GROWTH|66.08|65.93|64.69|67.42|66.37|62.72|61.31|62.34|64.31|64.12|61.87|61.76|57.06|57.34|55.7|55.91|59.13|57.72|56.82|58.93|57.07|58.11|58.455||57.65|57.07|56.21|53.64|53.41|53.12|51.77|49.41|47.5|45.51|44.46|46.22|43.62|46.9|47.14|47.81|48.1|48.94|48.96||47.88|48.745|49.78|50.68|48.37|47.5|48.84|47.46|48.85|47.28||49.13|50.34|49.25|49.77||48.86|50.07|49.51|49.91|49.98|49.47|49.91|49.3|46.77|46.87|48.11|47.53|46.52|46.555|46.1|43.1|43.4|39.61|38.17|39.04||39.52|39.49|39.35|38.1|40.11|39.77|39.42|39.92|37.54|36.46|36.41|36.05|37.69|29.84|29.03|29.19|26.23|24.5|22.83|22.93|22.23|22.94|24.84|26.02|25.58|24.66|25.13|24.63|25.53|25.6|26.75|26.33|27.24|27.8|27.21|26.27|26.41|26.69|27.63|27.81|27.55|27.14|28.05|27.53|26.77|26.97|28.31|28.9|30.59|31.24|30.7|30.23|31.97|30.76|29.51|29.87|30.1||28.97|28.56|28.61|29.43|29.67|30.77|29.7|29.52|29.01|28.98|28.93|29.76|28.14|27.94|27.17|28.51|28.88|30.52|30.65|31.05|30.19|32.34|30.89|30.5|29.09|29.23|29.48|29.89|29.49|29.89|30.42|30.86|30.84|30.49|30.57|29.73|29.58|30.78|27.92|28.81|30.7|29.84|32.18|30.94|33.22||31.82|32|33.01|33.06|32.27|33.19|32.8|35.6|34.25|34.82|35.83|35.32|36.71|36.21|36.89|35.32|38.56|39.21|40.98|38.61|36.08|34.44|31.68|32.59|31.26|31.73|33.75|32.47||31.26|30.39|30.82|30.69|30.43|28.15|27.72|28.37|29.53|31.36|32.73|31.78|26.12|26.68|27.03|29.605|32.83|34.06|32.74|34.32|31.96|30.09|30.7|29.25|30.1|29.07|27.14|28.39|30.5|30.66||30.33|29.64|27.5|25.73|22|22.45|23.5
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|136|137.35|137.48|136.9|136.01|136.24|135.28|136.31|132.23|134.7|132.43|137.48|141.76|144.45|141.52|139.63|143.64|139.57|137.63|142.19|148.04|149.06|151.07||153.48|150.35|148.45|146.4|144.7|142.95|140.59|141.46|141.54|142.81|141.59|145.42|151.12|146.88|146.05|145.16|146.68|147.53|147.07||146.29|147.03|146.61|146.82|150.15|146.8|141|136.11|133.84|131.18||132.09|131.24|130.01|131.82||130.95|130.42|128.69|126.97|128.26|126.86|123.91|123.37|123.72|126.3|124.76|124.67|127.13|124.91|123.21|122.64|121.88|121.84|120.04|119.07||118.52|118.12|117.15|116.17|117.96|115.14|117.56|117.67|116.1|114.02|115.44|112|115.56|112.97|111.13|107.8|107.72|104.74|104.87|104.54|104.3|106.9|105.85|107.88|106.26|105.7|105.45|106.68|104.91|105.68|104.98|104.49|105.72|105.26|103.18|101.16|99.49|99.69|98.27|97.48|98.78|99.6|100.25|98.12|96.6|96.36|97.42|97.8|97.1|98.25|97.97|96.21|94.23|92.35|90.69|92.89|93.39||94.95|97.89|102.5|99.74|98.52|97.33|95.61|98.07|97.58|96.29|95.88|102.82|104|102.69|102.6|102.95|103.2|99.57|98.81|97.77|98.14|99.98|100.35|100.3|100.77|99.89|98.98|96.21|95.68|98.2|96.85|99.18|98.37|98.43|97.87|97.78|96.38|96.78|95.83|94.77|97.64|99.83|99.14|99.88|101.82||100.73|99.71|100.78|98.13|97.56|100.39|101.23|104.34|104.82|106.44|102.59|104.31|101.45|98.54|95.67|97.82|103.49|103.11|102.87|106.41|102.38|106.54|106.31|106.93|108.13|103.64|101.74|103.4||102.06|99.99|102.92|96|96.85|94.78|98.7|97.56|99.01|101.07|100.69|96.99|98.89|96.02|93.49|93.84|96.77|98.91|95.93|96.33|97.54|95.76|95.27|91.6|95.31|95.84|96.58|92.97|94.86|92.55||92.1|91|89.21|90.73|82.52|83.75|80.89
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|310.1|316.3|317.76|318.52|310.9|312.74|312.29|312.49|315.9|314.25|305.09|308.87|310.92|311.18|303.91|294.35|300.94|302.79|303.87|313.68|318.5|315.04|312.6||316|317.14|309.41|313.6|320.95|317.97|315.84|315.35|317.7|312.26|302.34|308.79|312.69|311.9|317.52|320.23|324.72|327.45|319.35||318.2|320.64|330.99|335.44|332.25|334.45|334.4|332.23|329.58|330.59||332.5|328.38|327.33|330.02||327.43|325.08|331|332.65|347.03|345.23|345.38|347.99|344.89|351.47|348.69|345.76|348.57|351.71|351.01|346.57|336.15|342.23|333.76|322.75||322.28|319.88|318.88|321.55|317.96|317.06|323.25|329.95|328.26|324.76|335.15|323.1|316.71|335.83|332.97|327.88|319.48|311.18|306.5|310.25|311.23|318.9|322.27|328.48|327.97|332.8|333.3|333.93|339.56|337.74|335.24|335.55|329.56|327.47|328.6|325.38|321.77|323.15|323.72|328|334.88|333.96|333.29|328.4|334.36|330.72|338.8|336.84|336.4|333.04|334.12|336.33|333.42|327.04|325.05|332.67|322.6||332.47|339.18|354.05|351.08|350.4|352.92|353.93|355.96|356|357.37|356.1|356.24|360.92|360.81|355.53|354.59|355.96|360.16|355.76|356.26|355.82|353.37|350.06|347.29|348.81|346.3|345.72|347.37|342.76|349.38|347.94|348.1|354.51|354.67|355.25|353.74|350.05|351.84|351.57|342.14|350.98|347.37|349.43|341.02|338.76||335.9|333.89|328.47|326.8|328.65|342.16|297.21|306.21|309.12|303.62|301.43|300.1|296.11|294.6|286.98|284.2|305.89|304.9|314.73|317|311.18|313.29|304.97|306.49|307.51|303|300.75|295.56||289.34|290.41|290.91|287.42|291.31|281.06|279.1|279.09|281.28|285.64|276.08|275.74|266.27|272.72|269.03|269.43|275|283.47|275.22|286.07|274.43|273.39|272.42|266.54|276.7|281.1|282.43|277.13|279.13|271.66||279.16|270.97|267.85|266.9|253.11|262.31|255.54
00556|24350|/equities/trex-co.-inc|R1000GROWTH|90.72|95.97|97.56|99.8|96.16|96.21|94.14|92.73|88.53|88.24|85.15|87.52|93.04|93.87|91.64|89.64|92.84|91.16|100.19|102.61|102.35|104.56|104.67||106.28|104|101.76|104.44|103.44|99.99|98.18|95.72|96.96|95.76|91.77|91.97|94.19|98.03|98.49|98.16|95.19|95.18|93.63||91.15|91.98|92.16|91.88|89.97|88.97|90.6|86.24|83.39|82.34||83.72|83.79|82.8|83.56||86.29|85.82|86.03|84.81|83.88|82.5|81.4|82.97|79.65|77.66|77.54|77.17|75.77|75.62|74.45|76.18|73.85|75.13|74.82|74.63||73.5|74|76.18|74.72|75.34|72.67|72.85|73.02|72.33|69.06|69.64|67.75|68.07|79.61|77.34|75.32|70.9|71.74|69.54|71.47|71.72|73.1|74.64|76.64|75.34|74.68|76.04|76.16|77.2|78.33|78.73|79.94|79.65|78.22|76.33|75.65|76.05|76.58|73.73|73.45|71.6|70.79|71.06|68.5|68.02|67.04|68.24|66.36|66.38|68.39|70.11|69.88|69.95|67.16|68.84|70.61|69.16||68.47|70.66|76.14|77.84|74.75|74.69|73.41|74.06|73.61|75.45|74.84|73.22|74.08|73.12|72.22|70.98|71.61|69.73|67.78|68.54|69.52|69.31|69.16|69.46|72.25|69.67|69.93|69.81|67.42|69.5|66.71|66.81|67.89|66.62|68.14|67.02|66.3|66.05|64.26|61.37|62.12|64.64|64.14|63.16|63.38||63.44|62.41|65.03|64.02|63.52|61.48|61.34|62.12|61.7|59.58|59.98|60.22|60.41|58.71|56.34|56.91|61.23|59.55|60.23|62.48|57.17|58.41|60.01|59.95|60.06|59.88|62.85|64||63.85|62.41|61.05|59.59|61.38|57.48|56.13|56.96|56.7|58.71|57.55|55.16|55.98|54.6|49.95|45.95|47.61|49.9|48.33|45.9|42.9|42.17|42.64|40.36|42.88|41.82|39.78|38.45|40.46|39.72||42.88|42.38|36.81|36.78|33.84|37.92|35.84
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|87.36|87.23|88.5|88.86|88.06|87.9|87.82|88.86|87.97|87.77|84.94|87.04|87.91|85.78|84.21|85.16|87.78|87.18|86.5|89.27|89.71|88.51|87.6||95.06|92.13|92.72|93.51|93.64|93.59|93.14|92.23|92.77|90.83|87.04|89.53|87.73|91.14|91.62|91.91|92.48|93.3|91.37||91.27|92.75|93.64|93.66|93.47|94.56|94.44|93.65|95.79|95.85||99.22|98.64|98.17|99.04||100.97|100.03|98.78|99.13|99.36|99.6|98.45|99.41|97.64|95.51|95.35|94.61|97.14|94.38|94.43|93.76|93.38|93.1|91.09|92.85||93.65|93.02|94.97|94.39|96.32|96.21|95.99|95.95|92.97|89.35|90.49|91.83|95.45|88.13|88.07|87.63|82.33|79.76|79.66|79.15|79.25|80.6|84.37|86.05|86.04|87.05|85.25|84.72|87.23|88.35|89.49|89.69|89.26|89.22|88.54|87.73|87.24|87.35|85.8|86.42|84.13|84.62|83.74|81.19|80.25|80.4|82.05|81.34|84.58|87.58|88.14|87.49|86.8|85.09|84.86|86.1|83.02||84.06|87.01|89.24|87.93|86.72|87.09|86.28|85.77|85.15|85.24|82.99|84.72|84.63|86.48|87.16|87.71|89.57|89.45|88.05|86.36|87.38|86.54|87.64|87.45|88.06|89.57|90.61|92.25|89.39|89.39|89.73|91.13|91.06|86.97|86.51|86.77|86.08|86.54|84.13|84.01|83.05|83.54|87.03|86.3|87.45||87.3|87.84|87.04|84.21|83.03|85.59|84.62|89.2|88.57|87.64|89.41|89.76|90.54|89.22|87.91|87.24|91.67|93.21|93.11|93.21|91.41|91.84|88.89|87.55|86.29|85.5|85.68|84.89||80.56|81.1|81.8|78.5|78.91|75.62|74.34|72.8|75.05|77.91|79.11|78.78|78.28|79|76.46|77.04|78.79|81.14|78.11|75.06|72.13|71.22|71.74|70.26|72.85|76.18|70.7|70.9|72.34|67.82||71.49|69.5|66.24|64.63|59.05|61.85|63.32
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|501.42|513|516.91|525.41|518.97|523.82|516.79|524.09|512.97|504.37|484.93|509.35|578.88|579.07|555.94|551.77|545.46|549.14|541.07|550.21|543.69|535.71|537.52||552.55|545.72|553.99|557.76|569.72|571.66|566.2|563.81|580.11|568.73|540.76|536.55|534.43|509.81|509.35|509.7|514.13|517.37|515.89||523|512.08|536.32|528.68|543.72|552.09|549.21|545.08|554.25|562.78||570.56|562.27|564.79|565.77||573.08|572.97|590.32|578.44|578.88|577.35|560.5|553.79|551.15|547.67|551.58|564.67|566.01|569.94|539.17|555.63|540.78|546.61|539.18|533.89||514.35|518.46|519.91|546.14|534.22|512.26|514.09|521.99|522.93|534.81|544.91|525.04|534.84|579.18|581.17|579.92|539.69|538.79|538.85|555.86|557.02|573|547.31|558.91|567.37|558.08|549.99|539.26|538.07|540.48|535.43|540.09|532.23|522.05|518.42|510.23|498.58|497.28|482.52|482.97|481.59|485.43|476.05|465.1|452.12|449.46|446.95|443|438.66|447.49|461.92|464.06|461.85|453.07|451.53|458.67|449.62||454.45|471.23|494.09|490.42|485.94|484.37|496.2|499.41|484.49|489.48|499.84|501.37|491.88|499.03|500.59|496.5|496.76|492.54|482.79|482.67|508.2|503.65|510.09|508.67|511.69|516.7|516.55|517.39|509.6|521|505.81|509.18|527.11|533.45|534.05|532.54|530.76|531.86|522.22|517.57|537.23|548.61|544.42|533.16|520.79||501.88|506.01|500.92|498.61|489.83|507.36|505.19|519.52|519.07|520.28|500.86|508.99|498.99|501.13|492.79|482.06|506.985|499.93|488.37|493.9|499.04|521.11|515.96|519.78|508.59|483.51|468.26|470.51||482.32|472.93|477.93|478.56|492.66|488.05|493.6|504.74|497.73|505.05|484.32|480.75|471.35|483.26|457.07|449.79|455.01|456.71|441.43|441.59|421.02|417.78|424.24|410.49|430.57|429.78|436.5|413.2|397.71|385.79||403.35|395.62|381.5|399.03|387.27|347.29|333.99
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|128.04|128.5|130.63|129.57|128.46|131.53|127.15|123.96|116.57|121.64|121.02|126.57|136.39|140.21|136.12|131.3|134.82|138.71|142.32|147.81|141.65|140.99|154.28||155.01|146.68|146.08|151.79|148.48|144.59|142.8|140.44|140.21|138.39|137.16|139.55|136.85|141.04|153.93|150|148.07|150.37|148.83||145.97|147.29|145.37|148.42|144|131.1|130.7|124.28|126.88|128.77||132.49|135.4|132.1|135.77||139.56|141|142.12|141.04|137.05|136.04|127.33|129.39|129.8|129.5|132.89|130.33|133.53|134.85|132.87|130.67|124.41|123.23|121.06|118.19||115.87|117.26|120.54|115.23|113.18|112.36|115.64|121.47|122.71|122.42|123.38|118.78|123.16|123.97|126.68|123.15|126.15|121.89|123.83|120.5|127.52|131.12|106.57|109.7|107.09|99.61|103.02|107.14|103.32|102.62|103.5|107.05|106.39|107.94|108.38|108.43|103.75|106.9|105.6|105.21|101.95|102.01|99.7|97.7|94.31|74.35|72.92|73.51|77.47|74.89|76.01|76.49|77.6|76.2|73.94|76.1|74.65||74.7|76.4|77.27|73.73|75.29|73.16|74|76.18|78.28|80.21|80.17|81.88|81.61|84.58|86.02|85.33|87.2|87.15|83.68|84.95|86.69|90.4|91.94|92.94|95.08|94.75|97.9|94.62|94.81|96.39|95.39|97.74|98.98|99.55|100.36|97.9|95.17|95.84|92.98|90.1|92.08|92.75|91.66|86.3|89.01||86.66|87.42|86.94|86.02|80.96|83.88|82.56|88.76|88.23|89.93|86.09|87.2|86.59|89.16|85.37|88.3|92.75|91.36|90.51|86.73|84.8|89.34|86.23|85.37|85.88|83.89|82.11|80.81||83.59|83.18|85.01|83.09|83.78|86.29|85.43|84.59|83.35|83.95|82.01|82.85|77.9|77.95|77.43|75.65|78.98|80.99|77.17|80.27|75.46|74.7|74.05|76.51|77.36|74.65|71.42|66.82|66.68|65.07||67.06|66.37|62.6|62.27|55.75|57.6|55.88
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|315.58|316.06|309.74|309.54|315|305.48|305.19|304.49|315.76|308.47|302.2|306|311.36|314.22|309.18|307.76|319.72|303.51|307.94|304.26|294.99|296.32|300.51||287.37|286.72|288.65|283.05|286.28|281.47|280.83|276.51|265.75|261.83|265.96|267.5|263.2|275.13|273.62|271.59|273.02|268.42|272||278.5|289.18|284.54|283.78|281.85|279.1|285.59|287.53|271.89|269.01||278.96|276.98|270.04|274.56||275.15|273.46|271.39|270.72|274.21|278.53|279.69|276.05|278.76|277.98|291.44|286.25|288.2|280.1|283.14|274.45|271.29|273.34|275.84|282.67||283.25|286.54|275.86|272.41|276.07|270.1|268.38|268.79|275.07|262.85|259.76|260.32|269.85|242.97|241.66|235.92|232.26|230.29|232.04|233.84|230.58|241.41|244.77|250.01|242.78|232.6|229.63|230.67|234.02|234.5|237.72|241.13|242.96|241.64|237.04|233.42|228.7|222.43|217.24|215.1|213.97|214.09|222.63|225.26|224.23|228.63|225.37|217.78|218.84|219.27|220.72|215.83|219.14|212.22|217.76|218.9|217.5||219.72|216.05|223.81|220.29|217.67|225.28|223.06|220.29|223.34|225.69|217.13|210.78|211|212.5|215.26|216.92|221.76|224.02|214.51|202.34|196.72|193.04|188.67|194.68|190.05|192.03|193.04|194.92|191.47|188.84|193.9|195.27|196.32|195.1|193.84|190.64|191|189.01|178.44|178.59|182.26|176.93|180.61|178.21|185.81||182.81|183.23|182.15|177.01|176.19|182.74|180|190.19|187.22|182.34|183.65|185.68|187.79|185.33|184.2|178.82|189.07|188.57|194.74|196.75|206.97|201.98|196.58|193.74|198.33|199.53|206.95|197.06||194.94|192.89|189.67|188.54|189.05|168.93|164.57|163.15|166.75|176.14|178.04|171.51|167.1|165.11|169.65|167.91|171|170.92|168.28|170.78|153.94|156.33|155.98|150.59|157.93|162.71|150.93|160.22|160.63|154.9||164.69|157.72|150.58|141.03|131.73|139.36|141.33
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|352.05|386.27|373.22|369.58|369.03|374.25|352.77|362.36|320.59|337.28|346.05|364.52|394.62|415.78|392.88|377.59|408.96|410.59|409.21|425.55|443.49|411.65|421.26||435.29|433.19|433.3|406.57|399.51|400.06|399.49|389.5|387.25|371.55|359.43|360.91|337.77|355.15|380|392.01|389|392.97|382.25||388.65|385.1|369|375.15|362.01|360.27|357.15|329.01|341.24|334.59||338.5|349.56|350.5|355.66||362.88|363.28|370.75|364.82|365.03|361.07|350.88|345.1|350.09|342.41|334.51|312.54|320.8|309.29|319.49|319.75|320.34|313.58|320.09|319.05||305.5|292|301.72|298.31|295.64|278.93|287.88|278.52|274.43|285.67|279.17|266.26|274|292.13|307.54|306.19|280.37|273.38|278.97|288.58|296.96|286.29|300.62|306.1|294.03|298.7|309.38|329.59|326.47|325.9|323.42|337.88|329.72|306.24|299.1|298.18|294.51|283|290.36|256.96|247.09|248.8|244.52|245.02|238.4|232|237|238.3|225.4|221.87|228.74|226.33|225.91|224.41|231.17|233.11|226.16||233.5|248.39|264.2|273.24|269.76|264.45|261.52|265.02|249.51|245.47|251.26|257.65|251|251.94|247.8|240.06|243.99|240.93|244.49|250.05|249|260.49|278.11|283.76|286.33|277.42|267.45|264.62|249.79|252.86|248.29|254.32|262.05|260.51|262.97|238.57|222.38|224.27|223.82|224.8|240.58|245.3|243.61|233.3|235.44||232.35|227.77|219.42|210.99|221.15|216.52|212.17|215.25|216.25|210.29|215.29|211.28|209.69|203.3|191.89|188.42|203.08|194.27|196.73|196.71|193.05|200.8|201.67|199|197.6|191.4|192.35|196.4||208.62|194|191.91|183.24|183.39|189.22|191.86|187.42|190.29|186.61|179.69|170.89|122.4|116.57|113.25|107.98|112.3|111.3|104.59|109.42|109.95|107.51|107.89|105|108.37|107.88|103.63|100.82|98.79|95.89||95.34|91.73|87.22|86.66|80.69|83.32|84.93
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|168.51|170.19|168.77|169.5|160.02|164.63|151.58|150.61|141.09|155.58|147.4|173.21|186.72|186.75|177.99|173.1|179.43|176.09|178.7|190.73|186.37|187.55|192.43||196.86|190.12|185.28|182.78|181.7|185.54|181.84|180.87|182.56|176.83|171.15|173.32|163.22|171.75|183.25|187|185.53|181.04|182.22||179.67|179.89|175.52|167.69|167.5|159.37|158.79|140.25|141.65|140.56||141.6|142.61|142.19|147.03||151.33|148.95|149.64|149.91|152.9|151.3|148.66|149.54|151.75|147.95|149.46|144.32|154.76|148.78|149.04|145.22|144.81|149.84|153.11|150.67||140.84|136.15|137.54|139.72|137.77|139.9|135.67|135.25|138.55|139.97|136.62|129|134.16|147.7|148.59|141.8|137.32|136.05|136.9|140.74|141.03|142.93|141.24|142.27|145.65|143|152.96|163.07|163.7|161.95|161.47|160.93|157.04|154.49|152.01|145.84|136.78|130.74|128.12|126.47|124.68|124.97|124.82|124.28|121.4|120.3|122.62|121.87|121.89|120.14|122.39|118.79|120.91|125|113.51|113|108.27||106.33|107.77|111.38|113.73|114.62|110.31|110.29|110.33|108.42|105.83|109.63|109.5|108.78|105.42|105.61|102.71|104.765|97.51|96.9|96.9|96.13|99.21|100|99.03|99.01|98.37|97.51|98.88|95.5|95.81|94.65|95.85|94.61|95.21|93|91.87|89.19|90.93|88.91|87.44|91.06|92.29|91.19|88.66|90.14||89.99|88|89.31|84.65|86.25|87.09|87.95|89.17|89.13|88.14|88.84|88.3|88.46|88.42|83.26|81.99|85.5|83.09|81|82.38|79.7|85.91|80.5|81.95|77.97|76.29|77.66|76||74.85|76|78|78.2|77.2|77.95|78.97|80.08|82.59|82.1|82.96|80.81|78.7|78.17|77.91|78.41|79.87|81.75|76.26|76.19|74|73.94|76|74.58|74.2|71.16|68.5|66.8|66.75|64.89||65.92|64.32|60.85|62.27|58.69|59.74|58.39
00563|15703|/equities/cognex-corp|R1000GROWTH|80.03|83.27|83.33|83.8|81.14|80.24|78.23|78.37|75.19|78.34|77.06|79.44|82.68|85.2|82.59|81.42|83.72|83.16|84.28|87.43|85.74|87.14|90.5||93.99|89.84|88.37|88.98|88.58|87.02|86.22|85.72|85.26|83.59|82.13|81.53|81|81.75|84.31|84.37|85.18|85.66|85.39||84.04|86.56|84.15|84.76|85.71|85.79|85.58|83.62|81.68|80.22||80.285|80.89|80.56|82.41||80.73|81.92|80.51|80.81|79.06|79.79|78.67|78.08|77.84|76.65|76.26|76.15|78.05|76.52|76.45|74.59|76.02|76.07|75.14|74.5||72.99|73.46|71.28|71.84|71.36|70.26|71.36|72.96|71.18|70.07|72.23|69.6|70.54|72.36|73.9|72.65|70.16|67.62|65.9|67.66|65.13|66.7|67.43|69.93|69.62|68.55|68.45|68.7|68.88|67.21|67.36|69.13|69.945|69.31|68.38|68.16|66.14|66.87|64.41|65.56|65.1|64.96|63.47|61.65|61.19|60.6|62.16|61.25|61.52|62.99|63.49|64.25|63.75|62.21|62.56|62.9|60.62||63.19|66.67|71.52|70.02|69.19|68.4|66.62|68.12|67.6|67.07|66.02|66.11|67.95|67.095|68.27|67.49|67.87|66.68|65.14|65.54|67.14|67.57|68.64|67.27|66.88|66.87|65.98|65.89|64.63|66.48|64.22|64.25|63.33|63.5|63.87|63.53|62.45|62.48|61.47|60.32|62.16|62.27|61.32|60.76|61.88||60.42|59.05|59.72|58.67|58.64|61.34|57.89|58.81|58.15|56.85|55.995|56.53|56.71|55.9|55.16|54.57|58.57|57.45|60.47|57.96|56.23|58.19|56.57|56.86|56.74|63.04|63.13|62.59||61.67|61.18|61.4|60.85|59.87|57.22|56.23|54.52|55.85|58.47|57.52|55.7|55.46|54.41|53.27|52.41|55.24|57.7|55.85|49.84|48.8|47.77|49.06|46.93|47.965|47.04|45.4|45.13|46.73|45.41||46.19|45.63|44.16|43.9|40.54|41.77|40.97
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|200.01|196.84|197.57|204.01|194.7|194.08|188.49|190.22|181.48|186.19|183.21|199.87|212.65|221.73|212.39|207.07|215.58|206.51|210.77|214.35|215.62|215.03|221.63||226.26|223.39|219.12|216.18|219.14|222.06|217.92|213.97|215.42|206.41|200|195.73|187.33|201.99|215.28|219.32|216.91|216.67|222.19||215.47|212.25|207.97|206.33|205.89|208.36|204.09|197.01|194.67|190.66||191.63|189.14|189.02|187.02||195.69|196.92|194.11|193.1|193.9|190.41|182.48|185.61|184.09|180.9|179.53|178.78|180.34|185.91|188.33|187.21|187|193.86|189.67|186.99||181.43|179.15|185.87|193.51|187.29|185.45|193.49|195.37|205.6|206.57|194.71|186.9|191.75|201.98|201.86|186.87|178.01|170.14|166.57|172.22|171.2|175.84|177.54|176.25|176.51|171.76|172.49|168.75|170.77|170.01|169.84|172.16|173.41|170.5|164.18|165.03|163.72|159.8|148.08|149.63|147.54|150.59|147.28|144.3|139.94|142.38|143.96|141.85|145.99|145.71|147.15|150.27|149.68|144.66|145.89|147.13|144.32||145.4|147.97|156.06|155.16|154.91|150.19|149.63|149.44|147.98|145.99|151.64|150.87|147.87|147.26|148.29|143.89|146.26|142.93|142|147.81|152.77|154.67|155.88|156.54|158.27|150.91|151.25|138.78|137.07|137.63|134.36|136.73|135.88|134.99|136.04|134.31|131.94|130.97|124.84|122.51|126.13|128.67|125.28|124.14|126.59||126.65|124.19|123.61|119.09|116.5|114.52|113.14|119.54|118.94|115.59|114.03|117.12|116.74|113.95|116.83|113.78|120.01|115.67|116.76|120.26|121.82|127.15|133.37|129.955|130.97|129.21|128.07|133.35||139.51|140.31|139.08|135.62|135.71|140.48|131.97|128.18|128.41|128.13|122.85|122.25|124.71|114.52|113.94|112.91|116.15|116.74|111.59|117.98|116.43|113.15|112.51|104.23|104.18|105.61|105.145|102.67|104.91|99.34||98.95|96.5|96.65|100.71|98.21|96.95|94.33
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|50.09|54.25|54.38|54.27|52.76|54.11|51.1|50.85|47.88|49.93|48.12|50.46|52.26|53.35|49.76|50.06|51.86|50.63|50.49|52.88|52.99|52.5|52.97||53.53|54|54.48|55.16|56.11|55.46|51.75|50.12|44.02|42.38|41.51|42.64|40.08|43.53|44.39|45.07|46.01|47.3|43.8||43.3|42.5|43.67|42.9|42.02|42.27|41.18|39.97|41.23|42.07||43.27|43.69|41.88|41.55||43.18|43.9|44.51|44.09|44.12|43.74|42.75|39.48|38.45|39.09|38.71|38.66|40.76|39.56|39.53|38.65|38.04|38.49|38.02|38.42||38.27|36.37|36.18|36.58|35.96|35.47|36.17|35.97|35.19|35.41|35.99|34.36|35.49|36.94|38.68|36.33|35.38|34.5|35.31|36.15|36.11|40.79|40.31|43.32|42.61|42.92|43.16|43.87|42.91|43.5|43.71|44.39|43.47|43.05|41.53|41.68|40.07|39.89|39.57|41.39|41.02|41.22|40.82|41.18|38.95|40.29|41.23|40.34|39.44|39.85|39.11|40.53|39.72|39.13|39.11|40.01|38.59||39.99|41.74|46.69|47.09|44.23|43.25|42.68|43.63|40.12|39.51|39.76|40.12|39.29|38.83|38.3|37.31|37.53|36.78|36.81|36.8|37.84|41.24|42.15|41.5|41.4|41.83|42.37|41.91|40.74|42.4|41.28|42.59|43.16|43.03|43.47|41.64|40.44|42.19|40.83|39.49|43.38|44.06|42.36|41.82|41.08||42.35|42.85|40.6|40.53|41.4|40.98|42.34|42.66|42.6|41.8|40.41|40.65|39.96|38.58|35.89|35.44|37.9|37.96|36.52|37.3|36.15|36.23|36.77|38.66|38.47|37.73|35.93|37.28||37|36.05|36.82|36.49|34.89|33.03|33|32.93|32.4|33.5|31.22|31.89|29.81|29.3|28.26|27.16|29.85|30.19|28.49|28.89|28.55|27.55|27.29|25.56|26.54|25.7|25.78|25.05|25.55|24.22||24.76|24.48|23|22.54|20.65|21.38|22.52
00566|41254|/equities/apollo-globl-man|R1000GROWTH|47.44|48.19|48.07|48.8|48.08|47.83|45.53|45.77|47.46|49.56|49.56|50.41|49.93|50.38|49.46|48.88|51.01|50.47|51|51.83|51.12|51.95|51.52||51.46|50.49|51.86|50.6|50.94|50.69|50.95|50.12|48.89|47.64|45.94|48.06|47.58|49.18|45.88|46.43|47.81|48.05|48.19||47.95|48.21|47.14|46.98|47.46|46.96|46.9|47.5|48.14|47.77||48.98|48.58|48.07|48.36||49.09|48.16|47.93|46.76|47.78|49.04|49.33|48.32|47.83|47.9|47.53|46.95|48.32|48.29|48.5|46.63|46|45.31|43.62|43.87||43.86|45.58|44.4|43.18|44.7|45.37|45.77|45.35|44.24|42.82|42.87|43.96|44|41.66|41.7|40.73|39.32|38.42|36.86|37.86|38.89|40.19|40.16|41.15|40.64|41.26|40.21|38.98|40.46|43.04|42.98|43.13|43.9|46.55|46.95|46|46.52|48.09|47.34|47.03|44.75|45.35|46.3|44.72|42.85|43.93|44.33|43.7|44.67|44.47|45.53|45.35|45.42|44.73|45.01|45.33|44.64||46.61|46.41|48.47|48.17|46.87|46.59|47.3|46.9|45.69|45.56|47.03|46.65|47.69|47.9|48.54|47.87|48.49|48.1|47.77|48.77|48.78|48.58|49.39|49.06|49.66|49.1|50.54|54.03|52.13|52.13|52.02|52.6|53.19|53.45|51.62|51.82|51.22|51.85|50.71|49.2|50.09|49.9|50.35|49.02|50.14||49.91|50.16|49.92|47.88|46.24|49.54|49.51|51.31|51.67|53.08|54.33|53.02|52.97|51.29|49.22|47.07|50.82|52.07|52.82|53.15|51.32|51.6|49.83|48.25|47.6|47.2|47.68|47.61||45.21|44.96|44.99|43.25|43.51|40.69|41.77|41.66|44.16|45.08|43.93|43|41.68|40.9|39.95|39.56|40.49|42.98|40.62|41.38|38.94|38.05|36.12|35.5|37.27|38.87|36.33|34.02|36.36|36.13||39.16|37.27|35.08|35.92|31.92|30.97|29.96
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|39.14|41.83|40.66|39.27|38.49|38.8|37.55|37.93|35.99|38.81|37.04|39.68|40.43|42.27|40.27|37.74|40.66|40.28|40.44|41.87|39.87|41.08|41.85||41.27|40.45|39.93|40.61|39.81|38.39|38.11|36.9|36.85|36.71|34.49|35.25|34.07|36.1|36.97|37.295|37.84|37.94|38.52||36.71|37.9|36.99|36.41|36.05|35.52|35.36|34.06|33.22|32.67||32.73|32.48|31.66|31.95||31.99|31.8|31.85|31.58|31.54|31.6|31.11|31.37|30.82|30.66|30.54|30.67|31.39|30.57|29.92|29.1|28.96|29.27|28.75|28.65||28.58|28.61|28.41|27.44|27.85|27.6|28.16|28.58|28.055|27.48|27.93|27.09|27.53|26.58|26.45|25.89|25.05|24.36|25.09|25.19|24.54|25.17|25.55|26.16|25.92|25.53|26.1|26.21|26.07|26.07|25.93|25.905|26.51|26.35|26.04|23.35|22.89|23.15|22.44|22.91|21.69|21.78|21.725|20.49|20.31|20.08|20.82|20.61|21.42|21.9|22.05|22.02|22.01|21.575|21.52|21.82|20.93||22.68|21.45|22.38|21.75|21.37|22.025|21.33|21.68|21.59|21.39|20.91|21.06|21.66|21.75|21.96|22.04|21.9|22.38|22.19|21.92|20.84|21.13|21.26|21.69|21.24|20.6|20.77|20.96|20.5|21.28|20.47|20.86|21.45|21.66|21.63|21.19|21.34|21.53|20.69|20.55|20.49|20.76|19.97|19.27|19.66||19.18|19.05|19.82|19.52|19.09|19.48|19.29|20.18|19.59|19.39|19.62|19.79|19.94|19.56|18.99|18.13|19.46|20.17|20.82|20.16|18.98|18.83|17.14|16.78|16.49|16.06|17.43|16.68||15.74|15.625|16.27|15.48|15.61|14.15|14.71|14.05|14.95|15.66|17.12|15.98|15.44|15.15|14.87|15.12|16.045|17.25|15.84|15.39|14.66|13.92|14.11|12.83|13.36|13.73|13.335|13.62|14.58|14.21||13.73|13.73|12.78|12.87|10.94|11.27|11
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|93.73|99.31|98.45|100.87|94.12|95.13|90.9|89.88|90.05|88.76|86.14|89.2|92.77|95.68|95.09|93.8|97.33|98.17|98.18|102.43|97.64|101.45|102.75||103.89|102.66|99.82|103.43|105.29|103.57|100.29|97.72|97.82|93.93|92.07|93.86|90.96|96.96|99.24|101.41|102.55|98.89|97.5||102.56|105.09|104.02|103.98|102.07|100.72|99.21|98.2|94.75|92.46||92.85|93.7|94.33|95.2||99.86|99.3|100.78|98.94|100.98|98.16|95.71|94.77|88.26|89.79|90.38|87.63|87.71|84.55|83.5|83.87|80.7|81.44|80.09|81.66||82.08|83.19|85.01|80.12|78.99|76.89|76.31|75.7|75.97|75.96|77.66|73.02|72.44|81|81.97|82.5|79.02|74.81|73|77.91|77.84|78.63|78.16|81.1|79.7|80.09|81.81|81.74|85.25|84.07|83.8|83.1|80.32|79.64|79.01|76.5|73.24|74.45|75.53|76.39|74.8|73.39|73.78|72.26|71.55|72.79|74|72.25|73.24|74.68|75.96|75.05|74.2|71.56|72.11|72|70.24||70.39|71.67|75.7|75.47|73.24|73.26|72.41|73.86|72.62|72.86|72.25|71.03|71.92|70.39|70.89|69.16|68.9|66.8|66.14|67.98|67.85|68.2|68.68|68.36|68.05|65.9|69.99|70.62|68.19|71.47|67.82|66.54|66.78|63.64|62.25|61.21|60.79|61.56|59.85|58.35|59.62|58.43|58.99|58.27|58.95||57.81|57.64|57.65|57.07|54.18|55.71|55.77|58.21|57.2|56.57|58.31|57.61|56.49|53.32|52.37|51.56|56.84|57|56.55|56|55.1|55.41|52.29|51.13|52|51.45|53.99|51.75||49.79|48.86|46.28|46.4|47.7|44.44|43.28|41.71|43.57|44.22|42.9|43.36|42.4|42.57|39.66|41.93|42.4|42.77|39.7|38.75|36.31|35.61|34.55|34.09|35.6|36.87|33.1|34.2|36.98|34.97||36.49|34.02|31.41|31.02|27.04|28.46|28.33
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|144.17|143.35|140.67|144.44|143.41|142.38|140.25|137.4|135.1|134|131.61|134.68|134.6|135.32|131.54|132.1|135.39|135.41|134.43|131.94|130.27|131.64|133.06||130.24|128.68|128.71|126.18|123.85|125.68|117.98|115.85|114.38|110.92|108.34|110.65|105.25|111.62|112.61|114.93|116.8|119.55|119.56||118.73|119.59|118.39|120.38|116.8|114.77|112.11|108.69|103.11|103.34||104.22|104|104.05|104.25||103.84|104.25|103.61|103.16|103.55|102.77|102.04|101.17|97.77|97.65|97.97|98.45|98.15|99.26|101.46|98.64|95.13|93.33|90.77|92.74||93.39|94.82|92.08|90.07|90.95|91.7|92.62|91.31|89.54|86.57|87.84|87.87|85.835|76.15|78.64|78.45|82.78|80.53|79.93|77.67|76.81|79.63|80.97|83.19|83.14|81.54|82.84|82.9|83.55|81.93|80.77|81.5|83.98|82.85|82.05|79.93|79.69|79.46|77.12|76.65|76.67|76.04|77.15|75.3|74.35|74.64|76.34|76.53|78.96|78.93|80.72|80.58|80.92|78.58|79|80.39|79.61||83.76|83.46|84.4|82.8|82.16|82.36|82.16|81.05|81.67|81.34|79.91|80.05|81.52|80.3|81.17|83.6|83.77|84.37|84.21|83.98|85.09|82.73|81.55|79.99|80.49|79.02|79.26|81.04|76.51|77.48|75.95|76.03|76.99|78.16|76.64|77.51|78.19|79.3|76.47|76.07|76.54|74.14|76.65|75.42|78.05||77.12|76.75|78.4|76.47|72.77|77.43|75.91|80.16|80.18|80.83|81.59|82.8|81.91|80.98|80|76.57|82.94|85.54|84.36|82.06|79.32|78.5|75.44|73.39|71.39|72.44|74.47|72.65||67.81|68.14|69.66|67.06|68.4|62.75|61.55|59.39|61.55|65.35|66.14|64.74|62.62|62.17|61.74|61.98|60.22|61.45|58.13|56.81|53.42|52.39|51.63|50.8|52.28|53.8|53.35|54.77|56.16|55.19||57.58|54.45|52.48|53.31|48.65|51.39|51.93
00570|1076697|/equities/avalara-inc|R1000GROWTH|132.81|143.23|143.98|146.27|146.68|147.5|137.55|141.51|134.59|146.14|142.66|147.39|157.12|163.1|156.94|155.79|162.97|163.62|166.6|175.66|174.37|171.21|168.63||173.78|174.65|179.78|179.14|176.6|172|167.34|162.25|163.44|152.35|150|155.4|145.18|151.24|161.25|163.91|164.44|163.66|161.52||157.13|158.43|158.39|158.52|158.26|163.83|159.44|150.89|164|163.68||164.89|170.46|166|169.6||180.51|182.02|183.79|179.99|179.79|177.66|174.38|174.34|169.02|165.27|165.34|159.9|169.94|166.74|167|167.83|168.23|169.79|171.75|169.03||166.45|164.43|172.6|168.14|164.05|156.78|157.33|151.38|151.6|155.91|154.9|150.87|153.84|169.66|162.26|157.86|144.14|142.77|149.05|151.72|149.86|151.76|151.25|154.51|151.67|153.31|155.66|153.5|157.55|158.15|155.93|156.02|152.84|152.2|145.27|142.79|138.5|133.21|130.78|134.7|127.34|131.43|132.45|130.5|123.71|124.05|124.73|123.73|119.49|117.85|119.15|120.22|119.18|117.33|120.42|121.37|117.96||123.37|126.9|136.08|139.99|132.41|130.82|128.88|128.57|122.84|120.69|122.93|123.75|121.39|121.93|123.2|119.27|122.43|120.06|118.89|119.51|122.71|129.31|133.44|137.57|138.83|134.45|131.6|130.19|124.35|126.19|123.93|123.81|126.5|126.17|130.58|125.37|124.31|125.79|128.25|126.9|136.54|140.37|141.27|136.39|133.29||136.26|139.2|133.09|133.59|134.14|137.59|131.13|127.93|126.57|124.45|124.01|119.58|116.74|113.35|105.95|99.65|102.27|100.9|99.56|99.1|101.47|109.15|110.37|109.49|107.06|99.28|94.08|102||107.02|102.47|103.81|105.36|101.2|102.98|97.62|99.29|97.62|102.55|96.44|101.76|93.11|90.36|88.63|88.22|89.37|89.08|87.18|87.76|85.11|82.35|81.82|81.48|85.32|84.36|78.04|79.59|78.39|75.54||73.72|75.5|70.82|71|63.63|65.57|66.26
00571|13845|/equities/gamestop-corp|R1000GROWTH|50.4375|52.4525|52.0425|55.035|66.125|65|66.25|61.725|48.625|34.435|33.0875|31.045|29.545|30.1|25.435|27.1825|22.9275|11.2425|11.5|10.1475|10.1725|11.485|12.3775||13.1|12.775|12.8|12.5775|15|15.9425|13.375|23.1025|22.5|56.25|81.25|48.4|86.8775|36.995|19.1975|16.2525|10.7575|9.78|9.84||8.875|9.9775|7.85|4.9875|4.985|4.4225|4.52|4.59|4.3425|4.3125||4.71|4.815|4.845|5.2475||5.0375|5.1425|4.865|3.8825|3.9075|3.7075|3.4625|3.4625|3.18|3.3275|3.53|3.415|4.235|4.0875|4.225|4.03|4.145|3.95|4.14|4.02||3.6875|3.4175|3.475|3.1775|3.115|2.8925|2.9075|3.015|2.7525|2.7825|2.9375|2.775|2.8725|2.965|2.8625|2.7275|2.8925|2.6875|2.6175|2.9325|2.955|3.1725|3.3625|3.75|3.7275|3.525|3.465|3.4775|3.3275|3.4575|3.0625|2.97|2.95|3.005|3.3725|2.34|2.2825|2.365|2.3475|2.4425|2.55|2.5875|2.5225|2.505|2.285|2.51|2.64|2.1875|2.3675|2.3|2.17|1.7725|1.7275|1.5225|1.5575|1.8375|1.925||1.9125|1.955|1.9275|1.9125|1.67|1.3475|1.3125|1.2775|1.245|1.2175|1.2575|1.1525|1.18|1.2025|1.1575|1.1875|1.16|1.13|1.0875|1.0825|1.04|1.1075|1.1575|1.1075|1.0375|1.0025|1.025|1.015|0.985|1.0025|1.0075|1.0275|1.0275|1.0025|0.9625|0.99|1.0425|1.0475|1.02|1.065|1.085|1.0525|1.065|1.0225|1.06||1.0725|1.11|1.085|1.095|1.0875|1.115|1.1|1.21|1.22|1.22|1.24|1.19|1.16|1.17|1.18|1.09|1.27|1.24|1.25|1.03|1.12|1.11|1.04|1.03|1.01|1.08|1.17|1.1||1.04|1.11|1.11|1.11|1.15|1.05|1.03|1.05|1.14|1.19|1.25|1.22|1.23|1.35|1.37|1.51|1.43|1.51|1.41|1.46|1.19|1.18|1.22|1.2|1.4|1.22|1.26|1.32|1.49|1.19||0.97|0.85|0.82|0.77|0.7|0.71|0.81
00572|8280|/equities/las-vegas-sands|R1000GROWTH|64.77|65.93|64.97|66.2|62.45|63.16|62.02|62.12|63.26|62.44|62.35|65.82|64.95|63.05|62.6|62.55|64.81|64.38|61.74|60.18|58.24|57.99|57.46||56.02|55|55.51|54.4|55.3|55.57|52.95|53.8|52.16|49.07|48.09|49.08|49.04|52.42|52.98|54.18|55.38|54.43|54.45||53.44|55.68|55.3|56.62|56.41|57.92|58.15|58.54|59.44|57.95||59.6|58.74|58.11|58.98||57.01|57.19|56.25|56.88|57.43|57.34|57.64|57.87|56.53|56.75|57.3|57.99|58.58|58.94|60.11|58.66|57.61|56.62|55.71|56.59||56.54|58.08|56.69|55.9|58.56|57.33|57.5|58.38|58.28|55.56|56.95|58.57|57.87|52.98|52.6|49.91|49.02|49.17|48.06|47.84|46.86|48.29|49.13|50.68|49.81|45.94|46.2|44.96|45.37|45.74|44.98|44.81|46.17|45.72|46.11|46.18|46.42|46.22|46.15|46.22|46.66|46.72|47.62|46.96|45.91|45.04|46.25|46.44|49|49.08|49.67|51.85|53.1|51.91|52.32|50.84|51.67||51.96|50.63|51.33|49.65|50.71|52.16|50.53|49.86|49.96|49.81|48.52|47.46|47.47|47.69|47.72|48.37|48.62|49.07|51|47.52|44.2|45.22|43.34|43.73|44|43.64|45.5|44.32|44.22|43.48|44.36|44.88|46.84|48|47.28|48.69|49.71|50.25|47.39|48.53|45.72|44.68|45.61|45.03|47.07||46.34|45.04|45.54|44.65|43.33|44.99|44.94|46.88|46.29|47.19|48.2|48.9|49.4|49.06|49.87|49.09|51.77|53.66|55.64|52.97|52.35|51.79|47.79|49.03|47.94|48.55|50.93|49.93||46.9|48.57|50.17|48.25|48.39|44.76|45.68|44.42|45.96|48.5|50.94|47.37|46.44|46.39|45.45|45.61|48.02|48.89|46.58|46.38|43.78|45.96|41.03|40.69|43.13|47.01|45.9|47.1|48.13|46.49||47.86|46.55|42.7|40.7|37.92|40.27|40.3
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|90.6|96.04|95.8|101.2|100.62|100.75|98.39|93.78|95.07|93.31|90.82|95.56|92.98|94.06|93.44|85.14|89.81|85.77|84.71|83.16|79.27|78.61|78.34||80.24|78.47|79.61|81.57|82.85|82.88|79.48|76.75|76|70.8|70.39|73.74|66.87|74.36|78.4|79.53|80.72|80.05|80.67||80|78.16|76.52|79.08|78.27|78.8|78.06|76.24|74.77|71.6||74.27|73.69|73.37|73.64||75.84|76.68|74.31|73.83|75.44|77.06|75.84|75.24|71.81|69.9|71.13|71.78|75.27|74.86|73.84|71.13|68.5|67.84|68.12|70.1||69.37|70.1|66.9|64.01|65.73|63.8|63.73|63.19|61.38|57.78|58.97|60.28|63.08|56.89|56.13|52.2|50.11|46.66|44.82|46.1|45.26|48.47|51.76|54.69|54.13|52.45|54.47|53.42|54.97|55.6|55.33|55.45|53.95|52.35|54.74|55.74|55|57.07|56.83|57.1|56.06|54.49|58.21|57.07|52.87|54.86|58.13|54.43|56.2|55.4|55.94|58.98|55.39|50.11|50.74|50.28|49.94||49.81|47.62|48.67|46.86|45.8|49.05|47.26|45.99|43.86|44.72|44.7|46|44.05|42.72|41.56|41.32|39.46|37.16|37.88|38.27|37.07|37.75|35.54|33.93|32.22|31.05|33.37|33.52|30.27|29.74|33.75|36.58|38.24|38.4|38.24|38|40.77|42.03|40.11|39|40.15|40.95|39.75|38.03|39.53||41.2|40.86|40.06|39.59|36.15|38.6|41.16|43.995|41.25|42.01|40.77|43.13|40.79|38.44|36.78|33.255|39.86|42.53|44.81|43.77|42.94|38.88|35.49|36.09|35.46|34.76|36.42|35.16||33.54|32.68|31.25|28.76|27.8|23.21|22.13|20.28|23.18|20.62|21.09|19.37|18.09|18.37|18.93|18.84|21.44|22.41|21.13|20.32|17.82|15.58|15.01|15.27|16.07|16.7|15.26|15.99|17.495|17.09||18.11|18.15|15.11|14.03|10.16|10.67|11.69
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|363.82|363.25|366.01|362.97|361.11|358.37|357.93|354.08|333.51|330.24|330.53|332.73|343.01|345.06|346.51|339|364.59|366.74|365.16|371.46|377.14|376.49|377.92||385.17|385.2|382.06|382.96|380.06|377.23|373|373.33|377.22|371.42|370.76|371.6|376.91|378.84|378.49|380.37|381.12|379|372.65||375.23|373.8|381.86|385.5|390.54|388.83|383.19|384.87|381.34|379.5||383.46|384.62|384.36|400.18||396.73|403.75|398.72|397.18|396.71|395.16|382.52|384.68|383.23|383.37|386.05|384.97|386.69|384.55|382.99|383.38|387.83|391.75|392.57|390.47||383.44|383.13|387.21|389.56|385.04|382.46|384.47|384.82|389.6|390.55|394.67|381.67|376.55|399.85|396.22|392.52|383.24|376.03|378.32|386.72|384|397.03|394.61|394.1|391.74|389.95|394.41|394.89|399.45|401.84|403.21|407.72|392.58|390.95|401.01|431.05|427.53|424.94|433.78|426.99|425.28|423.46|421.54|418.08|413.3|413.54|413.75|404.97|397.59|395.07|385.98|389.52|388.52|394.68|388.97|382.07|376.32||381.81|397.5|403.6|410.15|408.96|415.98|416.32|418.09|419.36|418.99|419.7|418.33|414.23|411.45|409.39|398.99|399.04|392.67|388.65|385.93|389.12|392.55|393.44|391.86|387.03|386.61|384.53|385.15|385.42|389.61|386.91|381.32|389.12|387.81|391.43|390.22|407.52|413.68|402.3|401.38|398.31|385.5|384.14|381.14|385||374.09|375.71|369.44|369.17|365.81|373.7|375.48|377.55|384.63|378.41|375.55|380.67|374.86|377.92|378.15|382.79|392.32|382.22|375.82|376.41|382.78|390.14|384.86|383.58|385.84|365.55|373.97|360.16||372.1|375.24|377.24|370.01|364.5|376.04|376.01|384.96|377.94|377.49|369.11|367.17|372.3|371.46|359.1|357.3|361.93|362.01|356.01|362.03|367.29|369.64|383.75|365.22|370.48|362.97|360.47|354.62|358.26|355.14||343.64|343.83|333.96|338.52|328.23|333.45|333.77
00575|16932|/equities/ptc|R1000GROWTH|127.03|132.23|135.56|137.09|132.19|135.84|130.99|127.55|118.85|125.51|126.43|132.34|136.51|142.21|136.94|134.48|142.33|140.13|142.95|146.73|143.21|144.19|146.13||142.72|143.65|144.73|144.05|142.92|142.73|139.29|138.13|138.01|137|132.91|138.33|120.83|129.52|130.88|130.88|129.56|130.39|125.55||124.12|124.6|124.51|128.5|129.16|127.94|125.45|119|118.51|118.18||119.61|119.51|117.77|118.81||119.85|119.17|120.02|120.14|118.39|118.47|115.07|114.05|113.83|112.98|112.66|111.57|111.3|111.15|109.6|107.98|107.26|108.53|107.85|108.61||105.96|103.91|103.19|101.14|100.21|98.33|99.13|98.52|97.21|94.68|95.31|94.24|92.91|94.84|93.94|92.36|92.16|86.88|83.88|85.87|82.47|84.26|83.67|89.25|86.79|86.98|87.19|86.44|87.62|87.79|85.78|87.39|87.5|85.94|84.06|83.21|81.22|82.72|82.16|84.13|82.72|82.35|82.9|81.68|80.28|81.7|85.85|85.33|86.11|86.7|87.8|88.32|85.4|82.3|83.77|88.6|86.71||87.69|92.64|97.6|95.44|91.41|91.15|89.42|89.78|88.14|87.1|87.36|88.03|88.54|89.85|88.22|87.48|88.06|85.92|84.8|85.9|86.94|88.59|87.88|86.6|86.35|85.56|85.58|84.03|82.25|83.14|81.46|83.61|83.83|83.15|83.03|80.75|80.36|80.28|78.41|78.23|82.89|85|78.5|76.59|79.08||78.27|78.44|77.79|76.44|75.53|77.36|76.92|79.57|78.93|78.71|79.06|79.17|79.57|77.26|75.16|72.62|81.21|81.54|83.42|83.74|80.26|80.94|79.5|79.08|76.38|74.9|74.94|73.32||70.21|69.89|70.43|68.91|68.97|65|64.96|63.29|68.51|72.22|71.55|70.86|70.41|70.32|67.19|66.38|69.25|69.96|66.37|66.28|65|64.33|64.77|62.97|66.99|66.66|65.7|64.47|64.5|62.35||63.94|62.45|59.31|59.59|55|54.88|56.3
00576|16770|/equities/novavax|R1000GROWTH|217.26|225.46|222.23|217.46|202.77|187.63|172.5|169.9|157.87|174.84|158.1|183.61|205.99|240.29|231.23|221.5|239.94|243.23|245.09|277.88|265.29|273.98|262.7||289.76|298.26|298.36|315.87|319.93|290.18|280.92|284.21|264.41|268.3|220.94|134.01|131.18|127.16|131.46|126.98|122.4|125.05|128||127.43|129.98|126.21|124.14|116.48|121.855|128.18|123.74|116.24|112.98||111.51|118.96|120.27|116.85||129.34|127.65|115.37|124.06|124.85|131.75|120.88|126.22|129.7|124.88|115.09|115.22|120.12|123.12|126.25|129.16|125.48|123.47|139.5|125.69||102.6|95.33|93.98|86.55|86.4|89.91|92.89|90.65|96.6|90.87|85.01|78.74|90.31|89.86|93.11|87.27|83.64|82.4|80.71|87.63|81.33|89.59|87.38|93.13|93.59|91.16|98.36|102.05|107.04|111.42|111.76|117.28|110.22|111.22|111.02|110|107.41|110.17|103.6|104.9|108.35|107.95|111.18|113.56|102.44|101.57|111.63|110.15|108.36|115.51|120.13|110.34|105.8|95.45|92.86|90.84|85.31||92.93|102.98|102.9|105.08|110.34|107.74|107.35|114.62|113.11|119.26|137.62|143.13|147.06|146.23|155.53|146.51|133.28|124.42|149.48|178.51|170.29|167.5|173.49|157.17|155.87|143.1|146.62|145.36|148.6|139.6|133.93|139.59|146.45|140.69|138.23|140.49|120.29|111.15|109.97|104.32|94.36|96.3|98.3|104.56|79.44||81.64|79.7|83.35|83.61|77.39|83.54|77.5|69.66|65.95|64.75|59.27|55.41|52.15|51.07|45.57|44.43|44.96|45.93|44.79|46.3|44.66|44.25|49.64|52.82|46.04|44.84|45.47|48.17||46.11|50.07|52.81|53.9|56.96|43.63|38.3|40.67|39.82|24.5|18.73|18.15|17.14|17.78|18.06|17.33|18.13|18.41|20.545|21.01|19.83|20.38|21.37|21.53|23.8|19.08|18.1|17.53|18|17.64||17.05|17.18|14.9|16.1|15.61|13.86|14.03
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|67.61|70.65|67.14|67.75|71.75|71.61|69.29|62.2|60.5|59.52|61.91|65.75|68.58|68.72|61.53|57.81|60.28|60.27|60.37|60.91|58.28|58.86|60.5||61.07|59.19|62.71|62.13|61.97|63.87|63.16|60.11|59.31|54.64|54.11|56.17|54.27|54.06|51.29|52.53|53.56|53.18|51.29||53.7|54.92|54.63|53.39|53.6|52|49.77|48.995|47.58|44.86||46.56|48.95|48.11|48.96||52.11|53.89|52.4|53.34|53.9|55.2|53.8|50.5|50.58|50.09|50.11|48.94|50.85|47.93|49.25|50.06|51.1|50.78|52.36|52.75||50.23|47.89|48.03|48.23|49.32|47.68|46.61|42.73|42.84|41.25|41.64|40.36|41.5|42.32|43.03|39.46|37.47|35.72|35.4|37.37|38.15|38.7|39.69|42.74|43|41.5|42.53|44.58|44.34|45|47.56|51.18|50.6|48.82|51.13|53.33|56.78|60.55|63.78|61.83|58.84|55.74|56.89|53.19|50.57|50.12|53.94|51.49|55.39|53.11|51.03|48.21|48.62|41.46|42.54|40.38|37.01||37|38.27|39.9|36.93|35.36|36.32|39.06|38.86|39.06|35.81|35.15|36.32|36.27|37.21|34.68|33.91|36.05|33.74|32.04|31.61|34.09|33.65|32.55|33.06|32.95|33.375|34.79|35.89|34.63|35.12|37.55|36.21|37.75|37.55|35.41|35.36|35.64|32.56|30.21|29.5|32.43|32.805|33.1|30.6|32.42||33.06|33.87|33.26|33.54|33.34|36.07|37.56|37.99|38.26|42|40.84|40.72|40.57|41.79|36.88|36.28|39.11|39.41|38|39.34|40.53|40.16|41.27|43.7|39.7|37.25|35.15|33.39||29.11|28.55|29.69|29.57|29.55|29.23|25.31|25.86|26.3|24.46|23.45|23.51|23.83|21.61|20.99|20.12|19.46|19.4|18.24|19.52|19.35|17.53|17.15|17.2|17.57|16.95|16.09|15.49|14.75|14.25||14.51|14.75|13.03|12.61|12.25|12.25|11.77
00578|1096127|/equities/elastic|R1000GROWTH|111.74|116.29|118.15|117.97|116.28|118.67|112.24|114.44|111.2|123.55|122.95|131.62|142.42|144.85|134.39|131.56|156.7|153.02|155.46|162.62|158.74|160.25|165.51||166.9|165.09|160.66|166.43|165|166.83|163.98|160.64|162.05|151.55|151.96|153.38|149.39|157.39|164.6|169.08|171.29|168.58|169.65||163.01|153.5|150.14|150.79|149.88|152.15|150.44|142.01|145.37|141.46||146.13|148.22|147.87|152.3||155.99|157.03|159.08|156.21|153.55|147.53|143.49|137.68|139.5|141.48|142.07|138.29|145.83|141.47|143.28|135|119.9|120.8|123.8|119.41||119.18|115.74|116.14|112.96|108.24|104.24|103.49|101.65|102.28|101.31|101|101.65|104.93|112.5|114.24|107.99|99.98|99.24|101.41|105.25|106.04|107.9|106.45|109|109.49|114.25|117.18|119.3|120.48|120.14|124.14|125.66|125|122.3|119.24|119.06|115.95|113.52|110.86|111.83|107.89|108.47|108.76|106.39|104.71|105.28|108.28|108.45|103.2|102.29|106.1|103.76|102.67|100.79|101.88|102.06|99.78||100.14|101.92|106.39|109.92|108.58|110.39|111.16|112.98|104.33|103.35|105.94|106.98|97.3|93.53|92.65|91.47|89.66|87.08|83.85|83.94|85.35|91.51|94.73|95.67|97.92|96.19|94.62|93.42|89.88|90.44|88.82|91.35|91.84|91.7|92.98|90.36|88.42|89.76|88.93|89.7|95.23|98.32|96.59|93.32|93.54||94.58|94.72|92.21|91.76|92.11|92.97|91.15|92.86|93.47|90.67|89.51|87.73|87.26|86.21|83.49|79.1|81.99|81.95|82.19|86.9|85.85|89.27|88.74|89.66|85.92|81.7|80.63|84.95||83.47|76.45|75.47|73.91|71.5|70.65|69.84|69.15|70.62|71.62|71.72|70.57|65.54|63.68|63.08|62.14|64.14|63.61|60.7|62.19|61.15|59.99|60.28|58.56|61.28|61.37|58.5|58.07|56.75|53.93||54|55.72|51.76|52.59|47.39|48.59|51.69
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|161.57|136.39|138.5|137|135.08|134.46|132.75|129.15|131.51|128.17|126.47|132.56|135.72|135.44|131.29|128.26|129.1|128.6|127.57|129.83|127.43|124.34|124.76||126.61|127.64|127.14|129.08|128.64|128.75|127.84|126.79|125.74|125.4|128.92|133.92|147.6|136.4|132.56|132.32|126.71|128.54|124.99||124.86|125.13|119.93|118.25|111.18|107.89|108.55|106.91|104.16|102.95||101.84|103.47|104.36|104.12||107.68|107.8|107.84|108.96|109.64|112.9|112.35|110.45|107.01|105|104.87|108.2|107.57|106.37|111.78|111.11|110.15|110.74|109.47|109.94||112.01|112.96|112.58|107.71|101.04|97.16|96.6|95.91|93.56|92.36|95.78|90.97|89.82|99.79|98.95|98.79|96.25|92.12|91.21|94.22|94.72|96.17|96.79|99.38|97.66|98.58|102.78|104.97|105|105.28|104.36|105.76|99.7|100.17|98.84|96.73|97.2|99.03|94.51|93.76|90.44|89.25|88.36|86.86|86.75|88.4|87.88|86.11|87.17|89.62|91.47|93.04|93.42|91.42|90.7|89.87|86.38||84.56|85.71|88.33|88.06|87.76|89.56|91.13|98.96|95.36|99.26|99.1|95.27|95.8|96.51|97.48|94.58|93.71|93.7|92.94|93.84|93.17|89.74|88.67|87.89|86.96|87.12|87.65|85.6|83.5|86.59|84.91|85.31|86.78|82.53|81.54|83.8|84.38|84.85|83.32|82.91|85.02|84.63|85.98|83.66|84||83.2|84.82|82.01|81.99|83.22|83.7|83.63|84.76|85.06|85.64|86.15|86.67|85.28|82.7|80.2|79.5|84.41|85.84|85.33|85.53|85.01|85.34|86.02|81.25|83.21|73.03|73.35|69.65||66.49|66.54|66.36|68.15|70.28|66.52|65.16|64.76|67.89|68.29|68.31|66.82|66.16|65.01|62.61|60.25|61.84|65.38|62.13|61.5|57.98|54.85|52.95|52.33|50.77|51.64|48.6|49.25|53.44|51.35||51.08|47.66|45.13|46.35|38.19|38.05|37.6
00580|101892|/equities/zendesk-inc|R1000GROWTH|125.49|133.32|135.18|133.85|134.87|136.28|129.3|131.07|126.46|133.08|136.13|142.5|148.77|150.54|146.14|143.99|150.16|149.56|152.54|157.69|156.42|153.43|153.68||157.2|155.15|154.49|155.05|155.97|158|155.55|151.93|153.15|147.73|144.24|144.07|135.69|145.36|147.12|150.81|147.55|146.85|145.73||143.34|146.23|147.11|152.66|152.26|149.37|144.33|137.72|141|138.99||143.12|141.29|140.05|139.45||142.83|142.77|143.49|140.57|140.27|140.09|135.45|135.27|137.3|139.08|137.51|132.32|135.24|134.79|135.88|135.09|132.4|131.36|133.5|135.19||134.52|128.95|127.32|126.55|127.18|125.55|125.9|122.38|123.55|124.39|123.56|121.37|124.28|125.17|123.49|122.74|114.66|109.97|110.94|106.03|104.12|108.1|108.05|110.24|108.76|109.44|111.86|112.49|112.23|111.98|111.17|113.24|112.45|110.86|107.83|108.85|105.84|105.35|103.44|104.36|102.92|101.8|101.91|99.37|96.67|99.26|100.41|97.08|95.61|95.39|96.52|97.92|96.81|94.54|95.9|96.37|94.93||98.24|101.74|106.79|103.1|96.38|94.74|93.02|93.11|87.55|86.47|86.22|87.97|87.16|88.44|87.43|87.87|87.92|86.22|85.26|87.26|88.38|90.87|91.48|91.38|92.31|91.15|100.52|99.32|95.11|96.31|94.12|94.81|95.97|94.3|96.15|89.75|87.36|88.42|88.68|87.69|92.5|94.27|92.32|89.75|89.37||88.48|89.24|88.53|86.35|86.42|84.76|81.76|85.18|84.95|81.25|82.72|82.32|82.52|80.22|80.11|79.73|88.75|86.01|84.8|82.73|82.55|86.04|87.44|87.56|85.75|84.38|78.81|81.21||81.93|80.18|81.16|77.87|76|74.55|73.76|73.09|76.42|78.74|77.87|78.53|73.29|75.33|73.14|72.55|76.88|75.87|71.91|73.74|73.4|71.62|72.1|66.66|72.37|73.18|68.89|68.85|69.72|67.98||68.71|66.96|63.38|61.08|57.84|58.94|62.49
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|80.57|80.05|79.44|80.63|78.55|78.79|78.42|78.04|78.25|76.75|76.68|78.67|79.07|79.39|77.14|78.14|78|76.96|77.27|78.71|79.63|80.7|81.23||82.59|84.59|83.54|83.16|81.95|82.09|83.4|81.83|83.39|83.75|85.17|95.4|97.57|97.84|97.56|95.93|94.79|95|93.9||92.18|91.46|91.36|92.69|91.39|91.6|90.85|88.69|86.66|85.98||87.18|86.98|87.22|87.63||87.37|87.49|87.2|87.67|89.8|89.04|90.68|89.23|88.29|87.77|87.64|87.4|88.03|88.62|88.43|88.38|88.54|89.2|86.79|88.13||88|87.82|87.86|87.19|88.15|88.1|89.16|89.38|87.58|86.52|86.03|86.59|86.46|86.6|86.3|87.78|83.68|81.19|78.5|75.31|74.64|77.66|77.88|79.05|78.44|78.73|79.54|79.95|82.25|82.02|82.37|80.99|81.56|81.16|81.36|81.59|82.26|82.44|82.85|83.05|82.98|84.24|84.95|84.84|83.02|83.84|87.38|85.66|84.65|84.82|84.78|83.87|83.73|84.02|84.15|85.9|83.78||84.98|86.43|88.64|88.41|88.06|88.77|88.58|87.48|86.42|87.38|86.32|86.73|86.2|85.84|85.67|86.43|85.75|85.72|86.04|84.66|84.67|82.9|82.51|83.08|83.51|81.76|77.73|76.5|75.11|74.63|74.34|74.34|75.18|73.07|72.77|72.25|70.9|72.5|72.21|71.67|75.31|75.26|75.47|75.4|77.44||79.56|79.47|77.79|75.78|74.39|77.53|77.2|80.01|79.91|79.79|80.28|79.51|77.96|76.91|76.97|77.14|81.75|79.99|80.87|80.53|80.65|80.41|80.42|79.74|79.76|78.74|76.65|76.25||75.81|74.87|74.59|72.15|70.65|70.78|69.92|70.4|71.22|72.64|72.98|73.85|73.74|73.73|72.77|72.45|73.44|74.88|76.17|77.1|75.86|75.43|74.64|73.49|75.89|77.26|75.71|74.81|75.86|72.08||74.25|71.87|71.38|73.94|70.06|70.48|69.6
00582|31033|/equities/five-below-inc|R1000GROWTH|187.27|196.01|193.46|197.9|190.8|191.69|183.38|182.72|186.43|183.36|183.19|192.34|194.49|194.08|186.12|186.25|194.6|190.21|190.29|194.32|192.73|195.86|194.94||192.32|188.4|189.54|191.83|192.2|190.8|186.55|182.21|181.19|172.69|175.73|178.69|176.67|184.75|186.73|189.67|188.68|184.98|184.66||189.81|194.53|192.6|191.78|189|182.8|184.31|182.38|172.49|167.09||174.98|172.74|169.79|165.56||158.85|156.26|156.7|156.37|157.88|163.55|163|158.15|159.23|163.74|164.95|163.65|164.99|163.37|161.62|162.8|156.07|162.12|156.4|158.09||155.84|157.49|156.23|155.2|155.21|152.9|152.62|151.38|146.04|142.83|144.6|143.77|146.3|140.52|141.83|141.59|136.61|131.85|133.34|134.1|131.9|135.25|132.46|137.79|134.29|132.34|134.9|136.36|137.88|137.56|136.09|135.15|133.97|135.78|132.46|128.26|125.35|130.04|129.42|129.13|127|124.66|128.33|129.44|127.54|127.3|128.74|129.3|136.68|134.16|134.07|132.68|131.04|130.02|128.25|125.28|122.69||125.29|127.16|117.08|114.42|109.45|112.23|110.6|114.42|112.34|113.44|109.45|106.69|107.7|109|111.64|110.24|109.11|108.03|107.94|107.01|102.46|102.85|106.63|108.03|107.97|108.91|111.38|113.29|110.48|111.6|110.18|109.14|109.09|105.68|103.76|103.51|104|102.63|97.83|98.61|101.13|100.52|103.3|98.5|103.13||103.5|105.37|106.91|107.11|103.56|105.56|106.42|108.87|109.55|107.25|111.27|112.47|112.97|109.83|110.45|106.4|113.67|103.9|107.34|110.05|105.82|107.87|104.85|102.73|104.65|104.1|104.66|100.27||99.55|97.3|92.29|94.28|94.54|88.94|85.64|84.17|87.99|91.51|90.5|88.96|88.82|89.33|88.07|87.27|90.16|92.66|90.03|86.61|80.98|78.42|81.77|79.32|83.61|86.47|81.31|80.9|83.47|79.77||82.98|77.1|71.6|70.65|62.72|64.35|63.9
00583|958827|/equities/novocure-ltd|R1000GROWTH|137.76|145.09|143.04|141.07|138.29|138.16|129.13|130.97|127.01|129.28|133.25|145.62|153.09|152.43|149.1|148.9|173.13|172.95|181.04|190.17|175.72|180.89|185.31||189.65|183.08|182.81|187.03|183.96|175.85|175.03|174.03|173.93|162.16|160.96|161.3|156.57|164.55|167.19|169.1|171.84|172.38|168.28||167.55|178.94|176.94|175.81|170.09|170.38|163.59|157.53|162.6|161.32||173.04|174.14|168.96|169.79||171.97|170.72|171|169.46|160.19|162.81|157.13|157.1|168.99|171.71|168.18|161.02|157.48|152.33|147.5|135.06|130.22|126.97|125.65|126.84||116.68|119.41|134.41|132.36|125.26|121.71|121.94|120.07|124.48|123.51|122.51|118.74|125.73|126.24|122.19|121.95|113.83|112.16|122.1|123.27|115.39|119.5|121.5|123.77|125.04|127.055|131.94|132.34|136.96|133.86|136.82|134.96|134.57|138.72|129.28|127.02|119.35|117.7|113.03|112.36|111.31|109|108.32|106.9|103.64|105.91|104.15|105.11|110.74|108.98|107.25|104.46|97.7|89.26|87.4|85.45|82.09||80|82.1|84.79|84.68|82.75|82|81.5|79.97|80.02|79.11|78.6|78.59|77.99|77.89|76.6|75.69|76.13|75|74.54|78.31|79.04|78.97|77.97|78.16|77.31|75.79|76.17|68|67.6|67.01|67|67.79|66.84|63.46|64.02|63.14|61.58|63.64|58.14|58.05|60.38|60.07|60.97|59.58|62.86||60.65|59.61|59.3|57.7|58.96|57.2|59.35|62.76|62.98|63.37|62.51|62.92|65.36|65.32|63.76|65.03|67.89|68.34|70.11|68.15|61.94|64.5|65.53|66.31|67.43|67.08|66.73|64.4||65.98|63.19|63.66|62.86|65.24|64.66|62.07|60.62|62.885|64.68|62.25|63.84|64.77|64.15|61.4|60.48|65.8|73.54|72.83|73.9|73.18|73.06|72.32|70.72|74.41|72.44|69.27|68.07|69.98|68.9||70|69.5|64.54|69.1|63.34|66.28|64.52
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|4421.8999|4662.2998|4629|4670.2002|4538.7998|4584.7002|4776.3999|4702.1001|4699.7998|4624.6001|4441.2998|4483.8999|4658|4573|4500.7998|4491.3999|4700|4699.6001|4656|4705.3999|4706|4704.3999|4650||4700|4708.2998|4701.7998|4699.7002|4740.8999|4668.3999|4552.1001|4499.6001|4510|4530|4446.5|4518.2002|4535|4545.7002|4540|4485.8999|4451.5|4278.7998|4160||4009.8999|3975.1001|3971.3999|3963.2|3986.8999|3930|4025.8999|3966.5|4008.8999|4040.7||4079.8999|4127.7002|4126.7998|4156.6001||4216.3999|4141.6001|4202.2998|4224.6001|4226.8999|4219.7998|4061.5|4025|4022|4003.7|3991.2|4034.3|3929.8|4000|4000|4000|3899.1001|3994.2|3997.2|4120.2002||4110.7998|4162|4194.6001|4160.1001|4215.5|4290.2998|4277.2998|4318|4247.8999|4149.7002|4240.5|4139|3974.8999|4146.2998|4261.8999|4218.1001|4119|4029.3|3953.1001|3996.3|3983.3999|4000.7|4037.5|4206|4135|4244.7998|4399.7998|4251.2002|4372.2002|4446.6001|4360.7998|4446.8999|4429.2002|4399|4348.3999|4208.7998|4145.2998|4215.6001|4195|4228.2998|4083.1001|4001.6001|4078.6001|3930.5|3909|3853.2|4044.5|3931.3|4033.3|4147.8999|4219.5|4021|4142.2002|4047.3|3954|4012.2|3915.6001||3931.8999|4030.8|4219.2002|4186.8999|4168.2998|4207.2002|4218.2998|4220|4224.2998|4310.1001|4223.7998|4155.6001|4151|4197.1001|4145.3999|4044.8|4050|4035.5|3934.3999|3910|3875|3874|3831.7|3867.5|3874.2|3930.2|3943.6001|3934|3787.8|3912|3810.3999|3726.2|3733.8|3373.5|3397.1001|3342.8|3345.1001|3337.3|3306.5|3214.6001|3270.7|3244.5|3331.3999|3241.1001|3306.5||3170|3185.8999|3258.8|3190.8|3167.6001|3193.2|3186.8|3270.7|3278.1001|3298.3|3361|3482.1001|3450.1001|3236.3|3175.3999|3098.6001|3420.3|3428.7|3524.8|3491.1001|3396.3999|3423.8|3263.3999|3204.1001|3221.6001|3220.3999|3350.6001|3214.3999||3133.8999|3124|3086|3137.1001|3100.6001|2795.1001|2800.1001|2768|2877.3999|3055.8|3119.7|3000|3065|3100|3062.7|3036.8999|3100|3196.5|3163.8|2990.7|2847.3999|2746.3|2847.6001|2805.3999|2846.8999|2917.8|2750.1001|2792.8999|2900.3999|2764.8||2928|2934.7|2712.7|2691.3999|2362.8999|2370|2410
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|115.09|60.79|60.05|62.93|58|59.24|52.99|53.24|46.87|51.16|54.92|57.58|60.36|66.65|65.64|68.52|74.51|73.06|77.01|89.73|82.32|87.24|92.28||102.18|95.13|91.04|80.25|76|75.24|75.75|79.75|75.47|70.25|62.19|65.15|64.7|64.45|67.36|64.47|63.77|55.22|54.28||56|60.64|57.88|62.48|54.71|52.73|55.39|52.14|48.37|43.99||40.75|38.87|40.75|42.63||43.96|46.32|47.84|41.1|44.09|35.77|29.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|485.88|477.03|475.44|465.31|471.99|474.32|460.87|458.17|441.46|449.02|446.93|460.01|487.34|505.96|490.37|473.08|509.25|502.87|500.52|505.2|487.64|483.69|487.31||491.9|506.08|498.02|498.45|500.01|486.93|487.76|474.62|480.18|484.04|475.36|476.75|455.48|490.6|495.69|502.02|501.2|502.28|500.99||507.36|515.57|503.09|508.81|488.45|484.45|489.61|468.02|448.35|442.26||447.52|449.48|450.52|455.07||475.72|467.21|464.59|459.33|458.29|443.64|439.52|437.7|426.68|428.88|452.85|467.83|472.05|468.81|468|458.15|454.43|453.9|453.16|462.92||449.45|438.6|440.68|438.92|432.78|414.79|420|407.79|408.08|393.75|409.86|379.74|371.54|388.82|389.44|376.98|359.74|341.13|335.23|351.97|353.6|363.97|365.2|394.08|378.74|363|366.02|373.43|385.3|389.65|389.34|390.85|365.46|371.46|376.08|377.72|361.98|379.36|384.74|379.28|382.62|375.32|361.06|354.59|351.2|352.66|371.96|371.97|378.42|379.54|381.54|374.24|380.53|381.45|385.46|321.08|311.94||316.73|320.04|335.86|340.84|330.55|331.54|326.31|324.62|319.06|323.34|321.11|324.03|322.9|321.47|314.57|313.97|315|310.21|304.5|311.64|311.33|302.3|300.78|294.12|293.89|287.43|289.7|285.36|278.81|291.86|284.65|282.93|285.03|281.13|280.28|285.63|281.89|279.9|267.22|258.43|261.23|260.59|265.34|257.53|259.3||255.33|259.66|248.9|252.94|254.24|254.25|249.72|255.11|254.3|250.12|254.26|251.82|254.9|245.8|235.82|229.62|244.54|252.01|253.92|246.21|248.41|255.26|248.26|212.57|216.89|210.26|208.57|198.31||198.15|189.04|174.32|173.66|174.88|154.63|150.24|146.61|156.4|164.12|159.95|151.52|147|143.28|142.28|137.46|143.78|154.82|148.94|144.58|132.84|125.19|127.43|119.79|124.51|129.87|121.9|122.87|130.79|128.42||122.65|112.28|105.08|103.84|86.19|89.11|88.63
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|222.74|232.01|229.77|234.8|230.4|232.99|229.19|230.49|224.63|230.21|230.21|241.24|251.31|256.08|250.73|246.11|251.2|248.22|250.02|259.35|266.29|267.38|273.52||275.72|270.79|266.87|266.32|261.82|260.29|256.61|258.73|264.06|259.48|255.92|257.57|251|251.06|257.09|263.68|261.31|263.53|261||261.37|261.76|276.27|278.11|279.92|283.75|280.02|274.36|268.99|265.9||268.38|267.52|266.78|265.11||265.94|265.49|266.59|265.3|265.66|267.72|264.74|266.08|263|265|270.45|267.87|271.35|267.53|265.24|261.47|254.53|253.07|254.49|254.41||245.41|244.05|245.5|247.96|246.47|244.35|247.85|244.77|245.54|246.46|244.81|243.04|242.2|254.94|249.99|244.62|235|225.36|223.82|225.68|233.6|251.18|246.04|244.77|239.66|234.16|236.33|235.74|237.3|232.75|231.89|232.76|232.78|242.43|241.06|245.74|240.13|239.61|234.25|236.44|236.06|232.31|230.76|225.9|217.95|217.6|220.23|219.79|223.29|224.94|224.77|223.39|220.99|214.06|215.15|221.42|215.54||213.72|217.99|232.46|223.65|224|219.78|219.89|218.23|218.82|214.33|219.19|223|218.16|218.89|220.05|214.09|213.95|211.36|209.49|211.63|217.08|219.24|225.1|217.19|218.25|220.12|220.1|218.77|235.35|235.71|233.46|237.96|240.32|245.25|246.81|234.95|227.61|229.75|224.35|220.53|231.13|236.47|234.49|233.89|234.6||231.72|229.7|227.99|219.73|217.5|220.55|222.07|228.22|229.03|226.03|221.41|224.81|223.45|224.19|217.39|220.83|225.69|215.78|214.44|220.24|218.61|226.99|234.6|236.94|240.19|234.36|224.25|235.12||246.68|242.62|248.95|246.02|246.82|248.82|246.12|241.1|243.62|250.39|237.14|233.41|240.07|234|225.73|218|213.91|212.95|212.56|214.33|208.07|204.05|200.95|197.24|198.25|199.7|205.03|200.63|192.71|182.86||185.42|185.18|183.26|185.13|182.12|183.82|178.49
00588|6509|/equities/taser-intl|R1000GROWTH|139.96|148.43|147.03|153.71|152.26|152.76|141.1|144.4|138.59|143.04|144.9|155.01|166.15|169.65|165.49|159.9|161.45|169.14|170|177|173.75|178.38|175.93||195.54|203.51|187.98|183.16|182.39|177.18|175.34|167.55|166.53|166.15|164.16|163.97|170.04|176.65|174.54|170.26|162.54|164.56|159.36||150.77|149.64|145.26|135|124.84|125.36|124.57|121.69|122.3|116.85||122.53|123.88|123.33|125.16||130.75|131.83|128.5|127.87|125.34|120.75|119.94|128.81|127.24|123.12|125.48|123.19|125.56|122.79|124.18|123.85|123.92|125.26|125.69|125.55||127.74|127.49|126.5|124.81|123.1|119.83|119.05|119.33|120.98|118.15|118.3|119|124.26|122.59|108.5|105.05|101.68|97.95|98.9|103.4|102|101.05|101.93|102.91|103.64|103.26|106.07|107.62|109.16|105.86|101.42|101.75|99.18|98.99|97.07|96.07|93.22|91.84|91.55|95.61|90.7|88.62|87.91|87.2|85.39|86.71|86.88|83.18|82.55|82.83|83.73|84.4|83.84|83.91|84.29|85.24|81.35||82.67|84.54|88.13|87.43|85.68|83.84|85.39|85.19|85.23|83.25|82.61|81.75|80.96|79.35|79.62|79.58|80.41|79.76|79.23|83.14|83.88|91.67|92.64|89.51|88.5|83.13|84.88|84.89|85.85|86.44|85.62|87.53|89.12|92.11|92.24|90.72|91.08|92.64|92.83|90.77|95.91|96.42|96.93|96.06|99.64||100.34|99.37|98.13|95.8|96.06|95.95|93.43|95.54|92.5|90.12|91.81|94.85|93.66|100.35|94.09|90.01|103.25|100.27|97.27|92.79|93.34|91.18|97.85|89.75|75.96|73.2|75.7|75.8||74.11|76.56|76.21|74.73|74.86|73.91|75.6|80.17|83.48|84.92|86.13|70.28|66.13|65.85|67|69.52|72.71|75.24|75.34|72.15|71.84|70.75|73.33|70.6|76.78|76.72|72.77|74.13|76.62|73.49||74.7|72.48|68.96|68|61.51|62.64|64.72
00589|17606|/equities/zillow|R1000GROWTH|131.78|143.88|146.17|150.5|150.71|157.26|146.96|138.27|124.66|135.16|136.5|149.16|161.86|167|161.33|152.44|164.28|168.87|169.62|181.22|181.25|189.76|199.9||197.81|194|164.7|168.72|163.27|156.77|148.6|144.79|144.86|137.05|130.46|132.35|127.47|139.27|146.86|145.82|145.92|148.54|143.97||137.5|143.7|143.23|146.32|143.19|144.61|141.99|134.68|135.65|130.77||129.8|130.45|130.56|132.68||138.64|141.23|140.66|136.4|135.2|138.53|135|133.8|134.17|126.47|121.09|117.23|114.7|111.92|106.97|107.27|107.1|107.19|107.81|108.05||107.09|107|114.13|111.56|109.49|102.24|105.26|107.04|106.03|107.42|108.02|100.39|104.12|118.42|103.85|99.95|91.69|89.16|88.62|92.01|89.66|92.52|92.05|96.16|96.78|98.65|98.43|98.45|97.11|101.86|102.87|101.2|101.01|104.26|105.04|105.51|104.99|110.11|108.18|107.53|101.59|101.42|101.16|101.27|97.81|96.32|99.19|95.71|95.87|96.45|94.98|91.17|87.18|85.38|82.76|82.32|80.66||83.88|85.44|89.28|88.44|85.76|87.32|85.24|83.85|82.83|83.6|83.2|82.85|83.83|82.32|79.79|76.64|74.44|76|75.33|79.34|79.76|71.42|70.6|68.24|67.94|68.39|69.9|66.49|65|66.91|65.72|65.5|67.4|65.02|66.24|64.24|62.19|59.08|57.85|58.2|62.25|62.99|63.61|62.69|61.28||59.96|58.91|57.61|57.12|55.59|59.08|59.3|63.11|60.66|62.25|61.34|60.74|59.1|60|56.79|56.3|59.59|61.19|62.26|59.32|61.42|62.07|59.38|58.22|57.99|57.37|59.05|58.87||56.5|54.16|54.05|51.09|49.62|48.78|47.46|46.53|49.22|55.76|52.97|48.56|43.43|43.6|42.59|42.46|43.96|45.62|42.16|43.01|40.705|38.34|38.72|36.2|36.46|36.33|33.36|36.11|38.69|38.44||40.63|39.19|37.8|37.12|30.31|30.13|31.44
00590|100183|/equities/five9-inc|R1000GROWTH|162.06|168.46|168.6|168.52|168.44|170.8|160.74|160.48|153.81|161.1|166.13|174.9|187.56|197.79|185.24|181.2|181.77|178.09|166.78|190.47|182.33|180.04|182.74||181.92|174.98|174.95|177.01|174.72|173.22|170.9|170.49|173.02|167.26|166.25|165.74|158.16|164|173.34|179.27|180.34|178.87|169.84||169.91|171.5|173.69|172.65|171.34|174|174.65|166.22|174|173.15||174.4|174.81|173.5|176.16||180.04|179.99|186.65|179.43|176.6|172.38|168.91|167.44|164.82|162.57|159.27|152|151.2|152.63|151.53|155.15|155|154.87|155.2|151.13||144.39|143.04|148.03|148.67|146.16|139.93|140.59|140.58|141.17|145.48|143.52|138.83|141.26|164.96|163.3|162.66|149.19|144.19|151.72|143.11|143.42|145.2|141.3|142.28|139.4|141.2|144.51|145.23|145.66|146.2|144.67|145.8|142.63|140.08|136.38|139.57|135.87|133.42|132.06|131.95|129.68|128.74|126.82|125.02|121.3|123.6|126.63|126.33|122.06|119.94|119.86|120.65|119.34|116.56|119.33|117.31|111.84||115.64|119.12|127.06|129.86|127.44|125.46|126.15|128.32|123.78|123.13|125.41|128.09|124.59|124.94|122.24|119.2|119.45|115.1|112.37|115.84|123.27|127.16|128.3|129.27|129.13|120.82|117.42|116.15|113.98|114.35|111.44|112.82|115.58|116.06|118.24|112.06|110.56|112.73|112.51|110.78|119.06|120.94|118.2|114.68|115.35||113.58|114.13|110.67|107.72|107.72|106.97|103.64|106.53|108.63|100.79|103.06|103.52|104.14|103.58|100.92|101.22|100.64|96.07|96.99|97.24|94.72|100.82|107.07|107.23|104.2|100.9|98.61|95.88||104.71|103.34|103.65|103.8|103.65|106.21|103.08|100.83|104.28|105.18|104.53|103.86|105.1|96.02|95.88|91.83|92.67|94.11|96.22|97.76|97.29|96.06|95.64|93.67|94.76|92.3|90.89|85.98|83.01|79.96||78.35|79.8|76.78|77.97|73.9|75.56|73.74
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|145.13|149.53|150|150.8|150.54|151.33|149.23|151.23|146.48|149.5|148.36|149.94|151.61|153.66|150.51|150.48|154.34|153.5|153.14|155.35|155.3|156.14|157.24||158.65|156.82|155.96|158.48|157.03|151.44|144.14|142.05|136.86|134.13|133.9|134.72|138.32|142.75|142.17|142.38|143.65|144.78|144.15||141.8|141.4|140.97|144.63|143.03|142.59|141.44|137.73|131.25|130.7||130.25|130.94|129.7|128.58||130.51|131.08|131.95|131.01|129.87|132|132.9|133.61|135.97|134.87|134.33|130.58|133.78|137.88|135.7|132.65|131.93|133.82|134.45|134.55||134.99|132.96|132.85|131.09|131.04|128.48|129.91|125.37|120.76|116.33|119.31|119.59|117.68|116.16|120.85|119.5|112.46|111.09|109.81|111.9|114.19|120.25|123.84|129.49|130.35|130.01|131.85|131.94|133.04|134.56|133.08|133.61|133.93|132.4|128.9|127.75|124.18|125.74|126.54|127.76|126.59|127.21|128.27|127.75|124.41|124.44|130.45|128.34|129.2|129.51|129.8|129.31|126.86|123.78|124.23|125.95|123.59||127.96|129.77|132.61|130.75|127.03|127.96|126.83|127.87|126.17|125.37|123.46|123.81|122.54|121.69|121.27|118.9|126.12|97.71|97.3|101.65|102.84|102.08|102.38|99.82|98.42|97.26|96.95|97.06|96|97.33|96.24|96.63|97.59|97|96.04|95.05|95.02|97.25|94.06|96.29|99.46|104.31|103.8|102.11|103.86||104.09|103.85|103.61|103.44|101.57|102.74|100.9|103.93|102.72|100.53|101.15|100.99|103.34|101.45|99.64|97.85|107.04|108.28|111.53|110.32|108.58|112.49|109.31|110.04|105.64|104.73|101.68|97.43||94.97|94.33|95.23|94.87|93.99|93.76|93.89|93.52|98.6|99.93|100.53|99.77|103.73|102.32|99.51|95.04|102.25|102.66|96.56|96|94.45|95.83|95.96|91.99|97.34|100.35|97.41|96.52|100.07|96.73||97.24|94.87|91.95|93.42|88.8|89.38|89.27
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|104.74|103.25|103.35|104.11|101.69|100.17|101.47|97.52|97.97|98.46|96.64|100.2|101.46|102.73|100.77|101.09|101.71|101.34|100|99.43|98.73|99.42|101.44||101.86|100.53|100.06|100.02|99.99|98.18|96.24|96.24|95.81|95.1|94.25|95.96|95.72|98.69|99.84|101.16|100.51|100.42|98.29||97.37|100.17|100.11|99.53|99.39|99.95|101.92|98.58|93.94|93.4||94.84|94.34|94.14|94.08||93.9|93.78|94.23|94.15|94.8|93.33|92.26|92.56|91.55|91.52|90.67|91.01|90.67|90.23|90.7|89.34|88.98|90.59|90.71|91.15||90.26|91.96|90.87|89.56|88.42|88.01|89.17|88.68|87.1|85.91|86.34|86.08|84.33|86.8|85.61|84.24|84.73|83.12|82.1|81.48|81.88|82.64|83.12|84.82|84.42|84.24|85.63|85.52|86.48|87.33|88.06|87.57|87.9|87.66|86.99|86.37|85.26|85.3|84.52|83.89|83.95|83.74|84.21|82.96|82.66|81.74|83.28|81.65|83.03|84.4|85.51|84.26|82.63|82.22|81.69|81.53|80.13||80.31|76.58|78.27|77.62|75.28|75.72|75.77|74.94|74.9|75.34|73.84|73.33|73.49|73.52|74.4|74.55|74.99|74.96|74.34|73.59|72.77|71.49|71.94|71.98|72.06|71.35|71.04|71.25|71|71.31|71.09|72|71.99|71.38|70.85|70.72|69.7|68.35|66.39|64.8|64.65|64.5|65.46|65.89|66.96||66.82|66.2|66.34|66.3|65.12|65.27|63.82|65.9|66.25|66.03|65.74|66.77|67.39|67.64|67.28|66.64|70.73|72.4|74.26|72.9|69.9|71.37|69.75|68.82|71.07|69.76|70.25|67.59||67.64|67.9|67.65|65.77|65.41|63.16|61.32|59.98|60.93|65.34|64.34|62.96|62.19|62.59|61.16|62.52|63.81|67.1|64.61|65.3|63.97|63.3|62.25|60.83|63.24|65.17|63.76|63.44|64.83|63.29||65.05|63.9|64.57|65.51|62.51|63.56|61.57
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|54.6|55.38|54.68|55.39|55.24|54.8|53.68|53.77|52.49|51.16|50.42|51.37|52|52.49|51.98|51.64|52.19|50.71|50.3|51.49|52.02|53.1|52.71||51.44|50.59|50.63|49.36|49.11|48.67|48.75|47.75|48.67|46.42|45.16|46.14|44.54|45.96|45.18|45.28|45.76|46.42|45.67||45.14|45.78|46.26|46.53|46.74|47.51|47.4|46.62|46.15|46.68||47.05|47.69|47.74|48.54||49.06|49.13|49.22|49.51|49.4|49.16|49.01|49.24|48.49|48.61|48.46|48.37|48.29|47.51|46.99|46.48|45.87|45.87|45.05|45.19||45.04|44.66|44.75|44.96|45.01|44.78|44.97|44.58|44.25|43.76|44.6|44.57|44.3|44.69|44.52|43.4|41.61|42.1|42.3|42.15|42.06|42.95|43.39|44.83|44.38|43.83|44.42|44.4|44.67|44.17|43.86|44.1|43.27|43.15|42.97|42.06|42.08|42.25|41|40.53|40.42|40.2|40.51|39.83|38.76|39.32|39.51|38.93|39.83|39.47|40.48|40.17|40.47|39.82|39.39|39.36|38.48||39.59|39.41|40.96|40.47|40.45|40.31|40.78|40.14|39.27|39.42|39.75|39.84|39.99|39.77|40.38|40.01|40.15|40.03|40.37|42.07|40.81|40.27|40.56|40.41|40.74|39.94|39.83|40.46|39.52|39.49|39.04|40.49|40.78|40.97|40.84|40.59|40.33|40.4|39.73|39.05|39.41|38.77|38.78|37.9|39.36||39.36|39.53|39.7|37.77|38.74|38.97|38.12|38.83|40.11|39.02|39.3|39.01|39.19|38.13|38.28|37.33|38.75|39.6|40.5|39.66|39.5|39|38.1|37.44|37.76|36.35|37.14|36.67||35.06|34.92|34.97|34.2|34.67|33.63|33.04|33.59|33.93|34.87|34.38|35.01|35|32.5|32.04|32.67|33.55|35.09|34.93|34.98|33.69|32.56|31.02|29.94|31.57|33.2|31.93|30.79|32.38|33.4||35.15|32.42|32.11|30.8|28.84|30.14|29.93
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|325.92|321.66|314.17|324.03|316.26|319.99|310.01|318.6|306.56|295.66|287|295.54|320.07|335.65|288.98|258.05|258.13|262.9|266.96|292.73|271.9|273.26|277.55||292.97|291.61|287.02|286.78|289.48|289.3|294.28|284.97|284.8|281.03|272.32|278.14|276.23|280.34|294.34|299.94|293.52|294.09|299.85||300|329.87|309.1|279.65|259.18|258.38|250.07|241.88|241.93|236.46||225.81|230.67|233.36|238.22||252.82|257.64|284.84|283|276.73|285.06|273.09|272.23|253.48|243.6|244.26|240.6|244.3|236.7|239.35|239.77|242.69|248.22|254.36|260.68||250.56|241.73|256.39|252.54|248.55|234.66|239.06|235.41|235.84|250.54|251.74|242.71|235.33|301.13|297.22|270.15|274.11|255.64|248.03|255.76|282.74|274.34|271.36|265.85|265.87|270.27|294.54|299.95|297.08|298|293.88|306.74|293.99|296.19|304.07|308.48|295.76|309.72|305.36|317.38|291.01|294.66|300.74|293.74|283.86|286.72|304.17|302.38|290.09|269.34|268.96|270.34|266.7|252.28|264.61|258.31|252.08||260.94|275.7|300.21|306.83|296.56|310.94|331.29|342.4|338.06|338|340.66|328.96|333.01|326.1|314.1|309.99|314.29|301.74|309.13|298|309.68|312.7|301.4|290.85|287.28|266.09|255.92|241.85|227|231.41|222.79|218|226|225.65|229.88|215.83|219.85|217.92|220.21|210.8|223.76|228.93|221.48|225.49|221.44||214.1|219.19|197.61|200.23|201.94|205.12|200.71|207.53|208.06|209.99|200.65|202.87|191.96|193.19|184.76|178.7|182.38|172.43|175.99|170.76|177.56|181.61|188.63|167.12|171.55|162.3|153.89|158.08||165.69|163.5|162.67|161.39|153.84|173.1|172.94|183.58|183.66|190.27|188.05|176.89|180.81|165.88|134.11|122.5|124.04|129.94|123.68|128.81|122.41|104.63|96.37|95.84|100.93|90.08|83.26|81.08|86.08|81.51||76.85|77.77|77.47|71.5|50.63|47.24|48.2
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|461.62|483.52|480|486.47|464.33|469.09|458.73|457.17|429.86|444.74|439.27|455.13|466.38|471.95|457.55|448.25|465.06|458.57|459.34|473.82|473.09|469.24|466.13||473.78|470.33|472.07|476.98|477.68|477.92|477.55|463.63|464.27|451.98|450.11|491.15|469.07|511.56|511.08|496.16|491.32|503.05|483.72||483.3|481.38|488.96|492.28|495.67|500.36|490.11|497.01|505.01|505.26||511.04|503.95|507.51|508.42||518.45|514.07|515.62|516.23|521.98|527.43|522.41|518.33|517.64|511.91|506.91|498.32|509.97|501.64|494.81|483.52|476.01|477.35|472.78|473.52||475.57|480.02|486.17|482.79|479.3|474.28|478.02|473.25|473.25|461.72|471.78|432.89|430.5|443.85|444.6|441.65|402.71|390.85|391.45|393.43|390.15|405.84|415.59|435.6|433.06|431.77|434.81|432.43|437.4|437.01|437.73|440.17|444.52|442.3|439.19|446.44|435.83|437.35|433.72|436.99|425.38|427.21|427.52|420.2|410|417.42|428.33|424.24|437.01|443.26|431.25|435.72|424.63|417.39|413.37|419.7|406.32||419.43|419.34|451.02|444.71|420.79|425.48|425.01|425.38|423.42|420.66|421.6|428.51|426.5|430.14|434.56|429.67|434.8|431.7|429.42|437.26|441.72|441.06|437.44|435.77|438.17|439.19|439.1|438.39|416.3|425.72|414.33|420.57|422.1|416.91|415.73|413.15|400.29|406.01|408.59|399.62|412.17|421.76|422|409.8|416.85||418.77|423.57|418.04|406.03|406.2|416.37|409.06|425.53|428.47|421.9|423.99|422.43|425.32|419.54|413.52|403.41|426.87|419.51|411.9|420.71|407.07|423.92|416.24|407.84|402.65|397.61|394.94|396.55||389.4|385.18|383.6|369.08|366.67|352.36|349.92|349.94|351.58|370.58|371.1|366.58|357.3|353.41|345.83|336.61|352.94|356.99|324.89|309.66|300.04|302.26|303.88|291.56|307.34|319.26|301.52|309.96|313.18|298||301.11|300.69|297.59|301.6|263.85|282.92|288.82
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|298.5|309.44|301.53|301.2|300.22|303.67|291.21|304.62|279.76|308.73|304.01|320.67|342.94|340.52|348.57|333.5|351.17|339.11|335.83|353.09|344.12|302.16|279.46||292.81|295.81|290.52|283.51|282.21|277.13|278.34|277.62|277.06|259.99|247.05|248.24|244.5|246.62|254.8|249.49|248.92|251.62|249.84||241.28|248.51|253.51|260.83|266.11|263.53|252.48|247.86|259.25|253.15||249.96|256.88|253.85|252.73||267.1|268.93|272.19|269.63|273.45|270.05|267.91|260.94|260.94|266.41|271.78|248.27|251.17|256.93|255.83|253.43|251.34|249.73|255.43|258.62||250.78|247.43|248.61|256.67|257.34|248.17|249.05|241.44|244.26|255.07|269.78|244.17|254|286.29|278.12|266.11|244.85|253.24|247.32|264.09|262.87|268|265.69|271.87|264.16|271.54|278.65|278.3|276.36|283.5|287.67|295.64|290.56|291.82|279.67|281.81|265.38|267.91|253.57|269.45|254.85|255.5|254.67|248.25|248.46|250.22|259.27|254.52|252.28|253.39|254.26|260.04|254.55|254.1|258.13|262.28|249.78||258.49|271.25|296.96|299.71|294.63|291.97|291.05|296.93|292.79|279.24|284.4|294.47|285.61|286.8|282.69|277.68|278.47|271.8|268.59|277.94|291.6|307.98|309.59|304.55|302.53|290.48|284.92|279.38|269.71|272.47|267.47|269.75|273.55|275.69|282.18|270.3|271.42|273.68|279.82|281|294.23|296.71|292.12|282.81|276.56||272.85|265.77|256.22|249.7|251.83|253.7|241.28|243.32|243.85|236.85|231.88|228.37|221.38|221.2|216.06|215.91|221.58|215.87|215.23|213.29|219.75|227.82|228.19|220.97|222.33|207.4|205.96|209.76||215.21|206.81|202.97|191.68|193.76|201.78|189.59|166.2|165.58|165.83|159.95|149.9|143.72|132.35|125.69|124.18|130.81|134.24|127.85|132.5|134.36|132.66|135.68|126.43|130.63|126.24|122.9|118.41|123.34|120.71||114.46|115.99|106.01|103.58|94.29|93.85|92.62
00597|100228|/equities/paylocity-holdng|R1000GROWTH|174|186.5|188.09|188.84|183.06|186.43|177.12|178.88|167.08|174.99|169.97|176.06|187.26|194.91|191.19|190.26|197.75|193.33|195.96|206.24|198.15|197.29|201.08||205.88|203.62|205.6|213.49|207.64|203.04|213.06|204.53|202.16|192.69|187.46|191.81|186.12|191.86|198.29|201.58|200.06|202.08|194.51||189.37|193.51|193.35|196.01|198.03|202.57|196.48|184.16|195.99|199.03||205.91|206.64|208.21|212.12||214.28|214.88|212.8|204.12|201.79|198.63|192.95|192.53|193.99|192.11|189.46|186.91|196.06|194.21|195.72|195.81|194.77|199.54|196.6|200.37||195.06|193.7|195.15|194.87|193.45|191.69|186.75|184.02|189.14|192.23|193.2|196.14|204.49|189.33|191.02|202.05|186.19|180.56|185.52|188.75|186.13|190.04|188.64|190.81|185.94|186.63|190.21|191.57|192.8|193.93|190.36|189.05|188.72|183.94|180.43|179|172.15|172.04|164.57|162.46|161.42|162.33|158.55|151.73|145.16|148.12|149.89|146.45|143.84|144.88|147.01|146.22|143.88|137.38|140.24|141.8|139.32||137.4|141.71|150.21|150.69|147.25|146.34|143.18|141.59|138.99|135.77|135.57|138.57|135.27|131.99|132.53|131.64|132.86|127.1|131.16|133.06|132.8|134.41|138.22|133.94|134.75|133.2|133.11|135.29|131.87|134.22|131.96|135.39|136.25|136.09|140.7|137.34|136.14|137.61|135.17|135.36|144.54|145.63|147.9|143.83|150.85||152.99|150.88|145.89|139.56|142.94|143.11|142.76|146.33|144.38|142.2|143.91|134.38|136.25|131.87|128.06|124.44|134.97|135.6|137.99|138.48|132.46|139.91|136.67|134.84|130.005|125.5|126.87|122.49||117.85|121.19|120.21|120.84|119|113.59|111.06|110.48|115.34|120.92|117.42|121.47|114.57|112.77|108.96|107.14|114.53|112.75|100.02|92.88|88.43|86.91|87.44|85.35|92.72|94.885|87.35|97.08|99.98|95.09||101.01|93.73|86.17|82.37|74.02|79.9|82.33
00598|1096128|/equities/guardant-health|R1000GROWTH|141.52|145.86|145.5|145.51|142.96|144.94|136.7|136.28|127.83|135.27|133.15|143.7|154.63|152.14|147.18|149.45|162.24|160.15|159.95|170.45|167.34|168.61|173.24||179.1|168.31|162.02|163.34|162.08|162.59|158.24|158.26|158.35|155.41|155.5|156.68|147.39|149.91|157.3|159.92|162.06|163.34|159.94||159.29|157.27|159.36|160.07|154.57|142.87|138.36|129.54|128.52|127.04||128.88|126.14|121.62|126.68||133.79|134.44|135.93|130|127.3|126.54|123.62|122.25|121.98|124.09|126.06|126.61|126.09|124.15|123.65|122|119.65|121.23|121.12|118.66||112.64|113|114.11|112.95|108.51|107.96|106.48|104.34|116.16|115.98|116.89|112.17|112.73|112.96|117.42|113.4|107.69|105.09|106.66|109.68|110.5|111.69|102.9|104.71|102.69|99.96|101.92|102.74|101|102.24|106.27|109.16|108.95|108.19|107.43|106.89|109.89|110.75|108.22|108.48|111.78|111.24|108.99|111.8|106.4|105.85|107.67|106.67|102.5|100.75|102.9|103.1|103.15|95.65|95.3|95.01|90.97||90.81|92.67|95.89|93.23|95.5|96.14|95.12|95.23|94.59|92.95|93.48|93.61|91.6|90.71|88.27|85.46|89.42|86.76|81.62|85.92|85.61|82.75|85.06|84.52|86.02|85.18|86.03|84.15|82.62|83.73|81.6|84.27|82.83|81.36|82.67|82.92|82.29|83.22|81.14|80.32|85.21|87.52|87.13|85.28|85.24||83.55|83.73|81.13|80|80.65|82.81|81.27|83.37|83.1|78.92|79.55|78.31|81.07|81.06|77.09|76.44|82.79|80.2|80.3|83.22|82.67|84.89|87.38|88.34|90.39|87.85|87.73|89.04||96.91|95.86|96.4|96.78|94.42|97.5|92.43|96.33|96.73|94.72|88.15|83.95|80.85|77.82|73.86|73.48|76.96|79.93|76.98|79.02|76.19|75.1|75.18|74.47|74|73.21|69.32|67.48|69.3|66.44||68.87|64.53|63.98|66.99|60.49|65.12|66.7
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|72.5344|78.5556|79.2117|81.3346|79.1345|81.0934|78.1021|78.1889|81.2188|82.2802|78.4108|71.83|68.5202|71.0773|66.8509|66.6386|71.2124|68.5202|66.0017|63.271|62.856|66.4263|66.5518||66.6965|65.3938|66.4649|64.6219|66.5132|62.1902|63.0587|61.3507|56.3668|55.9471|54.7023|58.1954|54.6058|57.5199|59.1796|61.5051|58.6489|58.4945|57.9156||57.1581|59.7586|59.3823|60.6656|56.2559|54.7699|54.7988|54.3453|51.7882|47.224||46.703|47.5425|45.3521|45.96||46.5582|46.124|42.5055|43.4415|44.2327|45.7236|45.9793|46.4714|45.3038|48.353|48.189|45.6705|44.5222|44.0398|45.5644|40.4405|39.0993|38.4528|38.5589|41.9941||43.7985|45.4872|42.9301|38.4431|38.0571|36.4167|36.0018|34.6702|32.4219|30.5499|31.6982|32.5425|31.264|23.8726|25.2814|26.1691|27.134|26.7384|25.0498|24.6445|23.7375|25.6384|26.5599|28.0121|28.1472|26.7384|27.4525|27.0569|28.263|29.556|29.4209|29.3438|30.1061|29.6139|30.0289|28.4367|28.1858|29.7876|29.4017|29.09|30.12|31.2|31.49|29.9|29.99|29.9|31.61|32.08|33.77|33.79|32.91|30.5|31.06|29.62|30.08|32.19|31.99||35.53|35.77|36.32|38.48|38.96|40.14|39.77|39.39|41.06|40.05|39.21|40.63|43.3|44.49|45.08|45.51|44.58|44.57|44.45|44.67|42.01|40.73|41.63|41.07|40.01|39.86|39.51|40.76|38.88|40.05|40.73|41.07|41.7|42.11|38.58|39.02|39.51|39.9|39.28|37.1|38.93|37.5|40.23|40.12|42.88||41.56|39.6|41.82|41.43|41.13|43.62|41.9|46.31|46.09|46.73|46.59|46.55|49.97|48.12|46.96|44.36|50.17|53.92|59.82|52.21|47.68|47.58|45.61|43.73|42.58|43.02|44.3|44.9||42.94|42.89|43.66|41.84|43.44|38.78|38.18|37.79|40.87|41.02|42.08|40.37|38.92|40.33|42.52|40.28|43.54|44.19|38|36.22|35.78|37.1|34.24|31.4|30.86|31.52|28.03|30.23|31.65|33.08||34.86|37.48|33.01|32.1|31.59|29.05|25.07
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|120.5139|122.9173|121.2768|122.5728|121.5311|121.0225|119.628|118.4304|117.8152|118.0285|114.0748|114.0748|114.2143|115.174|113.3694|117.7332|120.3827|118.2664|118.0121|118.6765|116.8801|115.9122|117.4543||119.0456|117.2985|120.1776|121.1209|120.4155|119.5296|118.6765|116.7571|117.0688|112.9264|113.0741|115.0755|119.3163|115.3134|111.7863|110.3262|109.9899|108.8251|108.5216||110.5805|111.1875|109.2598|117.2246|116.0681|117.1836|118.1598|114.3373|114.6654|113.7549||115.0509|113.2381|114.3619|116.4044||117.2164|116.5438|115.2806|116.6669|114.9525|121.4818|118.4386|118.7011|117.8398|116.3552|116.347|115.7892|116.6258|114.6244|115.0263|115.2478|115.9204|115.4529|114.7474|116.5438||116.2239|123.4587|122.1709|121.2358|121.9576|120.7764|119.8331|118.6109|116.3634|113.5744|115.297|114.7966|115.5431|115.0755|115.4447|109.7028|108.2181|104.1742|105.5932|106.4381|106.5447|114.0994|116.9868|122.3841|121.1701|122.7861|122.6794|122.9747|125.1813|125.6488|127.6831|127.1745|124.8613|124.2543|123.2454|121.1947|120.5795|118.9882|117.2575|118.6929|117.848|119.546|117.2903|116.1911|115.1494|114.0338|116.9786|115.0591|115.8138|115.9778|118.8324|117.4215|115.5103|116.4864|114.69|114.9443|110.3098||112.7624|118.1351|120.6041|115.8876|118.4797|119.8331|117.2164|117.7824|115.4036|116.6833|113.8943|113.9518|114.2307|113.8369|111.9011|111.4335|112.5245|115.4283|115.5513|116.0353|116.7325|118.3976|119.6772|117.5281|117.4379|115.0099|113.919|114.6982|113.5909|115.7728|115.5103|116.5766|118.3074|117.643|118.9472|114.7802|114.731|114.5916|113.4022|113.5252|119.8331|121.3916|120.5795|119.3737|122.3431||122.9419|125.5832|127.0269|150.99|146.5|149.45|152.73|149.23|148|150.69|143.43|141.24|139.49|136.89|135.85|136.29|144.79|146.41|151.85|149.77|148.08|149.39|152.94|154.14|156.27|142.44|139.66|137.93||134.6|136.56|140.07|139.31|139.03|134.48|133.82|134.86|138.05|141.12|140.31|133.3|126.87|126.78|126.34|125.34|131.52|134.97|129.63|129.95|128.17|126.42|128|124.97|132.62|136.48|135.3|133.54|136.06|129.93||131.43|130.46|123.55|122.94|116.97|118.2|116
00601|41285|/equities/acceleron-p|R1000GROWTH|133.58|136.88|137.7|138.99|137.56|133.46|128.94|128.76|126.21|127.79|127.9|130.27|135.85|140.145|136.16|135.87|136.78|137.43|141.39|134.72|129.18|128.28|126.76||130.87|130.8|128.66|129.98|130.62|128.02|128.6|120.97|120.62|116.6|115.53|117.58|114.5|120.95|125.88|124.61|124.64|126.49|132.47||126.19|126.97|123.34|119.05|116.93|115.79|121.29|122.38|122.53|124.31||127.94|127.82|125.41|126.89||130.92|130.16|132.5|133.71|134.95|132.68|129.03|128.87|130.01|124.28|124.08|121.48|121.36|119.4|118.85|118.53|116.77|120.01|118.07|117.75||113.75|114.09|113.56|113.54|110.92|109.26|113.85|115.63|114.03|118.36|119.77|115|114.32|113.44|109.49|110.88|104|102.36|104.58|106.89|106.17|108.45|108.41|109.34|109.38|106.73|112.07|115.21|116.81|116.74|117.79|122.18|119.16|118.98|114.19|112.82|109.45|110.11|106.48|114.53|112.53|113.11|108.99|108.14|105.03|111.07|109.4|107.14|106.56|104.23|101.22|101.88|99|90.39|89.13|91.44|89.38||90.34|89.56|93.29|93.3|97.47|95.7|94.71|92.32|92.48|89.6|93.38|93.21|93.12|94.03|94.13|91.5|92.85|92.2|92.88|95.62|99.12|106.46|106.55|106.18|105.3|99.17|100.81|100.56|105.04|106.18|106.15|110.25|105.65|104.76|102.97|99.43|97.79|99.2|98.38|96.04|99.99|100.68|102.28|102.84|101.49||101.35|96.28|95.27|96.15|97.86|101.93|102.54|108.55|104.8|101.38|99.37|97.86|95.54|95.11|95.36|90.94|95.31|94.44|94.88|91.54|92.09|93.39|96.89|97.26|98.83|99.02|99.51|98.42||98.59|99.09|102.73|99.76|104.6|102.11|98.01|99.71|100.705|105.1|101.79|103|101.26|99.22|97|88.72|90.53|92.92|94.36|99.55|99.5|94.47|94.68|95.66|101.5|97.78|94.88|94.37|98.28|92.86||88.87|86.01|85.49|87.21|80.78|83.6|84.005
00602|958817|/equities/penumbra-inc|R1000GROWTH|278|286.74|284.58|286.71|278.74|274.68|276.63|273.74|263.75|266.91|263.24|269.29|283.15|291.43|284.43|284.7|288.94|280.61|280.03|280.2|277.61|275.52|277.6||278.32|273.64|276.58|277.86|268.77|259.37|245.15|243.4|249.13|253.86|261.09|263.74|271.25|265.6|255.94|244.04|245.7|242.79|236.88||228.46|233.04|223.01|213.59|206.23|197.71|195.32|189.71|184.28|175.6||175|176.91|175.77|175.95||187.41|194.74|187.23|185.91|182|180.54|174.98|188.82|189.64|190.83|196.13|209.18|204.07|224.02|209.89|206.25|205.24|216.38|221.9|226.59||224.12|234.18|254.71|259.15|255.57|258.3|260|262.38|262.81|272.83|263.99|261.15|242.46|251.22|248.59|249|249.69|248.17|261.03|264.18|232.72|238.83|236.71|236|230.32|219.41|212.58|213.51|214|215.4|205.8|207.75|209.94|216.06|207.98|197.9|188.98|190|186.92|190.4|194.38|193.45|194.46|194.18|193.39|204.47|204.3|202.45|205.98|199.28|196|197.88|193.66|199.43|200.83|203.52|198.15||206.4|206.1|214.22|212.99|209.15|220.95|224.65|230|231.56|230.65|232.67|230.81|232.97|233.62|234.31|233.61|238.73|237|232.9|232.49|234.2|232.75|236.07|227.47|229.48|221.91|224.53|221|213|212.94|209.54|207.19|203.34|200.79|200.53|196.5|188.37|192.86|186.92|185.9|191.87|193.56|193.98|191.17|191.26||187.95|185.27|178.82|172.38|170.67|173.31|173|182.91|178.29|177.92|173.09|171.4|170.11|172.5|167.7|166.88|170.81|171.12|178.17|179.04|174.73|176.65|176.29|176.03|172.42|172.72|171.15|169.62||176.99|176.11|175.31|168.86|173.32|171.14|169.05|165.17|180.84|191.72|179.07|184.38|176.6|176.43|171.25|170.62|177.32|179.34|179.4|189.29|190.02|187|180.74|181|181.07|177.93|171.93|171.09|169.84|159.56||162.8|160.92|153.32|163.14|158.16|161.83|153.61
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|96.7257|98.9161|99.1949|98.8763|95.2423|93.8882|93.9479|95.1327|94.9037|92.7133|91.5086|90.8017|85.5946|86.1223|86.2119|86.4707|89.826|87.7153|87.1776|84.9574|83.9518|84.6189|85.5647||85.8435|86.6002|86.7395|86.4807|87.8945|87.1179|86.2517|85.1266|84.7782|83.205|80.4272|83.4042|78.9338|81.5224|83.4938|83.3046|83.3843|83.9219|82.8566||82.7869|82.986|81.8609|83.0059|81.841|82.5778|83.1453|83.8024|82.1796|79.9294||82.8566|81.9705|81.1043|83.1851||81.0346|80.9649|81.8211|81.3333|82.9462|84.2206|82.3886|80.8255|78.1472|78.3563|78.9736|78.6749|79.3918|80.4969|80.5865|80.6264|80.1285|79.6506|79.2623|79.352||79.4216|80.6662|79.2524|75.8971|76.5542|76.4447|77.51|76.594|76.3352|73.8859|73.8063|76.4547|78.4758|73.4777|73.418|70.67|68.7584|65.0845|61.6894|61.341|60.4747|64.4672|67.3745|69.1467|68.4597|65.6421|66.0105|65.0547|65.3135|65.8711|66.1499|66.9563|68.7982|69.9532|70.7099|69.5151|70.9787|71.7453|69.301|68.4995|65.881|65.9806|67.1654|66.3191|63.2824|64.0292|65.4131|66.0503|68.1411|70.451|68.3502|66.4286|66.3291|62.6552|64.0192|65.3135|64.1685||66.9265|66.1797|68.4498|67.3446|68.9277|70.441|69.3857|67.3048|68.4299|68.6987|65.5326|67.0758|67.5836|67.1654|67.723|67.7528|67.5637|67.703|68.7086|64.8356|64.8356|65.5027|65.46|66.55|66.38|65.73|66.36|67.09|66.16|65.2|64.8|67.15|67.47|66.11|65.41|65.63|64.9|66.07|63.44|63.32|62.42|61.98|63.69|64.59|65.52||66.47|67.35|66.76|66.52|64.16|67.22|68.2|72.26|71.51|74.36|73.24|73.48|72.86|73.03|70.93|66.55|71.19|72.79|76.58|75.64|71.76|70.1|65.83|67.22|66.3|68.48|70.03|69.28||68.64|68.37|68.58|66.32|65.3|59.2|59.73|59.06|62.66|66.45|68.25|63.45|53.59|54.34|55.8|53.71|57.65|58.4|56.88|54.77|49.52|50.32|49.54|48.73|49.9|52.56|48.61|47.15|48.97|47.3||50.65|48.15|42.32|43.44|38.07|39.67|44.85
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|98.84|106|104.19|109.06|104.04|103.98|98.71|99.3|93.27|102.99|102.15|108.7|118.02|123.49|116.09|108.76|112.83|111.09|111.01|119.61|114.05|114.84|119.86||124.36|117.74|118.29|119.04|118.56|119.07|116.44|114.64|119.03|111.55|106.64|108.64|100.2|109.59|119|119.75|119.99|123.38|123.9||120.16|115.91|113.28|110.83|110.31|111.17|108.78|103.21|100.04|96.31||99.52|98.85|99.39|106.26||111.74|110.04|111.32|105.61|101.67|101.35|95.8|98.8|98.47|96.56|98.82|94.49|92.63|90.36|87.47|88.97|90.76|91.19|88.27|88.13||84.55|83.02|85.99|85.4|82.86|80.83|83.08|81.84|82.81|83.48|78.97|76.8|78.54|82.08|76.39|75.07|71.5|67.52|67.26|68.33|66.66|70.64|68.87|71.19|71.39|67.99|70.35|72.55|71.08|71.7|71.91|73|73.6|73.58|71.4|72.56|71.41|70.72|70.78|72.89|72.24|72.67|70.05|68.62|64.88|62.33|64.01|62.76|60.52|60.94|61.15|61.33|61.7|59.61|61.74|63.12|61.79||64.73|64.07|64.32|64.12|63.71|64.39|64.34|64.83|65.46|65.49|65.88|66.01|65.95|65.28|62.78|54.63|56.38|53.49|50.37|51.33|52.87|55.17|51.2|49.35|49.78|48.02|47.55|46.68|46.09|47.54|46.52|48.41|49.5|49.23|49.81|48.1|46.97|48.73|48.29|45.89|46.92|49.19|48.45|47.14|46.59||48.08|49.56|49.86|47.7|45.9|47.53|45.05|46.63|46.32|46.47|45.99|45.43|44.59|43.29|40.93|39.52|42.38|41.9|41.23|40.54|41.2|43.35|45.01|43.48|43.85|43.44|43.27|43.265||45.47|45.5|46.53|45.95|45.93|45.23|45.12|46.95|46.07|46.57|43.57|43.51|35.85|36.31|36.07|35.07|37.04|36.57|36.39|37.44|36.85|36.1|36.07|35.09|34.98|33.66|33.56|32.13|31.19|29.84||32.17|31.3|29.78|29.92|27.21|27.71|26.36
00605|39153|/equities/bruker|R1000GROWTH|60.07|61.26|61.05|62.9|61.39|61.72|60.32|60.85|58.72|59.41|58.63|61.18|62.32|62.51|60.98|62.79|64.26|63.05|63.01|62.88|62.35|61.41|63.48||60.75|59.38|58.29|57.81|57.91|55.765|56.78|55.51|57.155|58.04|57.89|58.39|57.29|58.56|60.1|60.84|60.86|60.94|60.66||59.04|58.735|58.04|59.08|59.14|58.98|58.02|56.27|54.32|53.31||54.13|53.51|53.44|53.82||54.33|54.02|54|54.46|55.48|55.34|54.47|54.56|53.6|54.03|54.42|53.81|54.59|54.1|53.66|52.31|51.72|51.52|50.61|50.66||50.5|50.32|51.91|51.04|50.16|49.21|50.08|49.82|48.97|47.33|46.37|46.88|48.23|46.46|46.43|45.38|43.98|44.03|42.54|41.99|41.24|42.69|42.06|42.46|43.25|41.3|41.55|41.89|42.19|41.7|42.05|43.08|43.46|42.14|41.64|40.73|39.75|39.48|38.78|39.15|39.75|39.9|39.49|39.16|38.34|38.73|38.78|38.35|38.63|39.04|38.6|39.25|39.8|40.4|39.2|39.28|38.86||39.69|40.63|42.81|42.68|42.02|42.13|42.21|41.99|42.19|42|42.32|41.86|42.53|42.53|42.75|43.13|43.99|43.97|43.64|44.33|44.13|43.5|44.2|44.69|46.17|44.62|43.94|43.85|43.35|44.3|42.93|43.9|43.83|42.1|42.95|43.04|42.85|43.17|40.11|39.48|39.63|40.94|41.26|40.93|41.85||41.5|40.59|40.68|39.27|37.96|38.52|38.58|40.55|40.47|41.09|41.09|41.25|41.49|41.05|40.66|39.4|41.82|41.98|43.3|43.77|42.79|44.53|43.44|43.22|43.28|43.73|44.18|42.37||41.47|41.52|42.77|43.15|43|41.53|39.81|37.86|37.95|39.06|38.83|39.79|37.95|37.45|36.22|37.1|39.32|39.81|37.59|38.7|36.88|36.91|35.4|35.02|36.83|37.53|36.29|35.88|36.59|36.11||36.8|36.99|36.28|36.16|33.68|33.61|31.56
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|89.77|93.01|94.58|97.07|97.06|94.58|90.78|91.01|89.37|93.23|92.97|95.01|101.42|109.43|109.51|106.81|110.61|108.59|111.04|113.24|113.34|115.29|112.41||114.1|115.41|119|115.61|117.63|116.14|114.55|112.68|113.44|106.02|109.75|111.93|110.8|116.13|119.4|116.91|115|111.08|108.78||107.69|109.29|108.15|112.32|110.3|112.07|102.82|97.45|97.14|95.87||95.85|95.46|94|95.53||97.67|97.93|98.67|100.29|101.43|100.15|98.69|95.32|93.46|90.21|91.24|91.97|91.64|91.07|96.53|98.77|97.17|94.83|94.94|95.56||95.12|95.81|93.62|89|87.45|86.91|91.75|92.96|91.98|90.45|89.29|87.58|102.81|96.34|100.32|108.33|95.87|95.98|98.67|98.92|98.54|100.14|100.94|99.01|96.53|95.82|99|100.69|102.51|99.83|101.03|101.34|101.37|104.42|103.68|101.86|97.03|98.17|94.6|97.46|96.16|97.7|97.4|97.7|98.86|99.37|99.93|99.3|101.65|101.87|101.22|104.3|106.03|100.39|103|107.66|109.77||110.06|110.77|115.94|115.76|116.42|114.32|114.17|111.79|112.51|111.49|113.11|113.49|113.13|114.94|116.67|114.39|114.74|114.2|113.01|112.56|115.11|116.02|118.93|120.16|123.01|120.36|121.72|120.84|121.65|126|125.2|128.15|130.42|131.53|133.94|130.52|133.37|135.15|131.12|126.08|129.69|131.56|130.11|127.96|127.66||125.37|125.84|122|125.5|130.36|128.47|125.36|127.67|127.41|128.83|121.03|119.27|118.89|115.33|114.82|113.16|118.34|118.82|118.51|115.86|120.11|119.03|123.37|123.4|124.76|120.22|119.11|118.89||124.8|121.17|124.16|119.93|124.41|116.5|111.65|114.02|112.48|113.57|109.4|108.94|103.48|101.78|99.38|95.59|98.14|100.91|98.63|101.67|98.18|94.9|94.37|97|101.63|98.96|95.22|95.13|96.16|95.95||96.68|96.03|94.31|91.22|85.78|86.31|85.09
00607|1096134|/equities/yeti-holdings|R1000GROWTH|73.01|75.24|72.9|73.77|71.29|70.02|67.8|68.9|68.08|65.63|65.09|69.34|69.76|71.17|68.77|67.42|70.67|73.41|71.67|74.99|71.25|67.65|69.48||73.04|71.78|78|77.22|75.62|72.92|72.07|67.65|66.96|67.14|65.82|68.97|68.05|67.83|70.06|70.21|71.65|71.35|69.17||74.01|77.5|77.84|78.04|75.95|73.48|72.56|71.29|69.62|68.48||68.47|68.19|68.77|69.82||73.09|72.89|74.32|72.23|72.37|71.97|73.65|72.22|70.81|68.26|71.27|69.62|67.1|63.82|62.81|64.49|62.81|62.47|63.17|64.18||63.58|62.11|61.63|61.78|60.23|57.48|57.87|57.32|57.13|55.65|56.14|55.64|51.45|58.75|59.91|51.42|48.8|49.09|49.48|52.25|52.27|53.07|50.65|50.74|50.37|51.29|51.23|52.16|52.06|53.35|51.78|52.5|49.93|50.61|49.27|50|48.35|48.45|46.89|46.53|45.32|45.82|45.93|45.19|44.1|44.44|47.04|45.19|44.61|46|47.9|48.13|47.84|48.85|48.81|49.99|48.97||49.51|49.72|53.32|53.54|51.38|51.26|50.42|51.1|51.63|51.34|51.72|50.37|50.39|49.38|49.86|49.38|49.99|49.42|47.65|47.85|50.4|50.8|51.63|50.51|50.8|48.89|48.03|46.81|45.42|46.61|45.59|46.26|46.88|45.76|45.05|44.16|43.82|43.95|41.45|40.56|41.81|41.88|42.04|42|43.09||42.65|43.85|42.73|42.72|41.54|42.96|41.92|42.96|40.47|39.33|38.42|37.65|37.1|35.87|35.67|33.41|36.76|36.71|37.05|35.82|34.59|34.02|33.19|32.2|32.1|31.98|33.75|31.99||30.44|30.04|29.03|28.03|28.5|26.93|26.13|26.17|27.34|27.22|29.09|28.32|27.26|26.88|26.5|26.06|27.61|28.62|26.67|26|24.88|23.22|23.05|23.11|24.06|24.42|24.89|24.54|25.88|22.25||23.3|22.17|20.1|18.8|17.29|16.93|18.06
00608|15706|/equities/churchill-downs|R1000GROWTH|119.52|122.89|121.45|126.79|127.17|126.1|123.86|118.66|114.66|114.78|113.42|117.17|119.46|118.78|115.31|114.75|118.33|114|113.21|109.44|107.47|107.09|108.15||108.72|104.91|105.69|106.45|108.03|109.86|105.58|101.85|102.98|98.18|93.72|97.73|92.49|98.77|102.41|107.18|105.11|106.54|105.14||103.67|103.61|102.09|106.04|106.06|105.94|105.12|102.76|98.22|94.19||97.39|99.22|98|103.76||103.45|103.37|101.56|100.81|103.7|104.47|101.72|101.32|98.17|96.67|100.11|98.21|97.46|95.97|94.64|91.44|90.04|91.44|89.96|92.5||92.61|93.09|93.44|93.28|93.7|90.23|91.36|92.52|90.42|88.35|89.83|91.03|90.17|83.97|85.91|82.64|81.8|76.53|74.58|76.69|79.78|82.08|84.75|86.61|85.92|83.57|84.7|84.62|86.98|86.8|85.42|86.27|86.77|85.34|87.98|86.67|84.29|85.67|85.6|84.97|81.91|82.98|87.12|84.86|74.21|82.22|81.61|77.22|79.16|80.85|82.29|82.04|83.31|81.66|84.98|88.22|86||86.54|86.46|90.14|88.88|87.38|88.97|89.03|85.98|85|86.27|87.11|86.61|87.25|87.73|87.44|86.97|86.56|85.31|84.99|80.7|81.36|80.08|73.67|72.52|71.83|69.26|69.53|64.73|62.9|64.25|66.48|65.82|67.67|67.75|66.92|67.98|68.24|68.59|65.13|62.8|64.01|62.73|64.32|62.49|65.02||66.07|65.96|66.58|66.36|62.95|66.97|66.34|70.85|67.88|66.75|68.06|68.44|69.34|67.77|67.24|64.39|72.33|75.28|76.5|70.78|67.6|70.08|65.99|65.71|66.33|66.03|70.75|63.77||61.13|59.15|60.23|56.58|55.95|50.75|49.77|49.22|51.73|53.13|55.02|51.45|48.52|48.92|47.09|46.9|50.11|54.31|51.01|48.52|43.63|43.31|43.16|43.65|46.73|48.74|43.82|45.81|49.11|46.6||51.97|49.16|43.85|43.75|40.23|40.5|43.3
00609|1096130|/equities/anaplan|R1000GROWTH|53.18|56.89|58.27|59.45|59.29|60.23|56.84|57.34|54.36|57.44|58.6|61.94|64.85|65.89|64.99|67.25|79.45|77.54|80.11|83.99|82.99|83.47|83.72||82.26|80.64|80.76|79.82|82.99|80.45|76.87|75.08|74.81|71.08|66.7|68.2|61.21|66.53|69.05|71.55|71.44|72.36|72.35||70.9|70.62|71.2|71.33|72.41|71.46|70.19|68.18|70.89|69.84||71.85|72.02|73.31|72.42||72.72|73.23|73.66|71.3|70.49|71.11|69.89|69.72|70.15|70.16|71.08|70.17|72.21|71.17|70.67|70.78|69.5|68.74|69.99|68.81||70.32|67.22|62.25|62.14|65.75|66.25|65.51|63.59|62.77|62.1|61.47|59.48|61.42|62.52|61.51|59.54|54.88|54.47|55.35|56.71|55.93|57.69|57.54|60.49|58.49|59.09|60.46|61.56|62.42|61.78|61.49|62.45|62.79|62.71|62.25|62.06|61.82|62.57|63.23|63.97|62.58|61.74|62.8|61.66|59.11|59.84|60.39|59.18|58.07|57.68|58|58.51|57.66|56.65|57.52|58.1|56.78||58.32|58.69|61.31|62.49|61.25|61.64|61.89|58.15|47.82|47.51|48.91|48.09|47.63|48.18|46.73|46.46|46.81|44.77|44.64|42.39|43.64|45.06|45.38|44.89|44.99|45.41|45.38|46.11|44.41|44.78|43.98|44.43|45.73|45.34|45.84|44.4|44.38|45.61|46.34|46.98|49|51.18|51.33|49.43|49.44||48.01|47.01|45.31|44.79|43.95|43.91|43.8|47.04|47.72|47.52|47.64|47.13|46.39|46.07|44.81|43.03|47.6|46.29|46.18|43.95|43.66|45.41|45.62|45.92|45.92|45.07|45.06|47.15||51.06|48.95|47.97|46.26|44.68|43.11|41.18|40.41|42.74|43.52|42.32|41.6|40.37|39.6|39.47|39.06|40.86|41.57|38.93|40.14|39.18|38.86|38.52|36.49|37.51|36.75|35.38|37.67|38.07|35.86||35.77|35.69|32.92|32.93|28.96|28.2|28.39
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|70.11|70.74|69.74|70.24|69.33|67.54|67.51|66.24|66.08|66.31|65.61|68.36|69.93|70.96|69.35|69.38|69.84|69.23|69.39|69.99|69.19|69.84|70.84||71.87|71.92|71.91|72.15|72.21|71.79|70.43|70.66|70.74|69.37|68.94|70.45|68.59|71.09|74.76|75.83|76.17|76.69|75.33||73.54|75|74.29|75.65|75.35|74.88|74.96|72.87|70.12|70.6||72.35|72.21|71.84|72.82||72.84|72.74|72.47|71.99|71.69|71.37|70.33|70.12|69.6|69.98|68.38|68.2|67.73|67.08|66.99|66.14|66.65|67.47|67.74|68.3||68.02|69.08|68.37|68.12|68.45|67.86|67.93|68.83|67.99|67.23|67.86|67.53|66.35|65.93|65.49|64.22|63.36|62.66|61.9|61.86|61.01|62.84|63.95|64.11|64.46|64.7|65.18|64.72|65.57|65.36|65.73|64.82|64.85|64.55|63.98|63.33|61.85|61.66|60.93|61.55|61.35|61.35|61.16|60.51|60.25|59.36|60.34|59.48|61.1|61.03|61.04|61.08|60.85|60.18|59.09|59.13|57.87||58.5|58.33|60|58.76|58.02|58.17|58.11|58.62|58.4|58.16|57.23|57|57.1|57.16|57.16|57.17|57.13|57.68|57.38|55.01|54.73|54.15|54.31|53.57|53.46|53.24|53.08|53.68|53.25|54.23|53.34|54.46|52.25|52.29|51.98|52.37|52.35|52.51|51.42|48.65|48.42|47.94|47.63|47.69|48.27||48.51|47.42|47.99|47.47|46.83|46.9|46.41|47.82|48.01|48.45|48.38|49.02|48.94|48.75|48.65|49.31|52.74|53.26|53.78|52.59|50.77|49.54|48.62|48.42|48.21|48.71|48.47|47.58||45.87|46.45|46.53|46.32|46.23|44.21|43.98|43.62|44.95|46.57|46.33|45.47|45.26|44.58|44.38|44.78|44.66|46.71|45.9|45.83|44.62|44.52|45.54|44.56|46.36|46.74|46.3|46.51|47.59|45.99||47.97|48.48|46.04|46.64|45.57|46.47|45.51
00611|1072273|/equities/dropbox-inc|R1000GROWTH|26.34|28.06|27.75|27.96|27.06|25.45|24.48|24.74|23.76|23.48|23.05|22.42|22.95|23.15|22.545|22.64|22.92|23.18|22.5|23.455|24.37|24.1|24.49||24.51|23.7|23.91|24.15|24.82|24.84|23.69|23.92|23.11|22.89|22.63|23.085|24.26|22.2|22.02|22.16|21.94|22.17|21.77||22.08|22.69|22.12|23.61|23.35|22.5|22.56|21.85|22.23|22.05||22.19|22.6|22.93|23.6||24.65|24.61|24.87|23.55|23.68|23.89|23.52|23.12|23.32|22.49|21.24|21.26|21.59|20.5|20.35|20.23|20.11|20.17|19.97|19.54||19.11|18.45|19.12|19.03|18.92|18.43|18.55|18.69|19.06|18.77|18.82|18.47|18.75|19.145|20.12|18.55|18.2|17.97|18.26|18.75|18.61|19.03|19.125|19.72|20.2|19.98|19.78|19.89|20.32|20.14|19.84|20.34|20.03|20.39|19.67|19.66|19.28|19.51|19.18|19.475|19.26|19.13|19.28|19.15|18.78|19.18|19.53|19.23|19.28|19.5|20.22|20.35|20.18|19.85|19.765|20.355|19.88||19.75|20.57|21.75|21.32|21.17|20.72|20.31|20.57|20.14|20.21|20.12|20.16|20.14|20.48|19.92|19.5|19.63|19.64|19.66|19.92|20.69|23.27|23.22|23.23|23.16|22.75|22.39|22.56|22.27|21.55|21.35|21.84|22.15|22.42|22.89|20.83|20.66|20.85|20.29|20.26|22.11|22.4|22.74|22.44|22.42||21.65|21.78|21.77|21.29|21.47|22.16|22.64|23.65|23.51|23.3|23|22.71|22.55|21.52|21.03|20.42|21.98|21.93|22.54|21.98|23.28|23.55|23.27|23.54|22.57|22.59|22.81|22.9||21.665|22.13|22.23|21.75|21.59|22.37|21.5|21.52|22.13|22.94|21.88|21.89|20.345|20.035|19.88|19.6|21.02|20.98|20.55|20.8|20.205|19.835|19.97|19.66|20.34|19.18|18.735|18.95|19|18.53||18.06|18.29|17.7|18.06|17.96|18.23|17.88
00612|1073207|/equities/smartsheet-inc|R1000GROWTH|61.08|65.89|68.62|67.79|66.84|67.91|63.8|65|59.79|62.99|66.07|66.95|69.9|72.43|69.25|69.6|74.2|74.3|78.51|82.78|82.78|81.11|82.3||84.41|80.47|77.44|78.28|76.49|76.19|72.86|72.39|73.43|72.2|69.74|71.6|65.37|68.52|70.55|72.54|70.52|72.25|71.66||70.27|70.31|68.88|68.94|68.6|68.1|66.56|64.28|67.68|68.12||69.29|70.38|69.28|70.45||72.5|72.33|73.86|71.97|72.25|73.4|72.5|71.14|70.14|71.89|69.07|65.72|69.32|62.47|61.56|60.42|56.1|56.68|58.03|57.05||55.4|51.3|52.7|53.82|53.05|51.42|50.74|51.06|52.2|53.69|53.3|51.79|52.59|57.76|56.56|54.79|50.67|49.39|49.85|50.83|52.46|56.73|54.78|56.09|55.91|56.31|57.15|57.65|56.16|55.42|54.51|55.5|54.6|54.28|52.79|51.51|50.35|49.68|48.93|49.61|49.42|50.26|50.23|49.77|47.52|47.91|48.29|47.91|45.7|44.39|46.44|47.84|46.93|46.32|46.39|48.15|48.01||48.54|50.26|59.64|59.42|54.53|53.31|52.45|52.47|49.29|48.57|48.29|48.1|46.71|46.25|45.54|43.24|42.59|42.12|41.49|41.04|42.5|45.37|47.34|47.85|48.4|47.74|47.92|48|46.82|47.63|46.85|46.74|48.21|48.44|47.94|45.52|45.63|46.05|46.9|47.47|51.42|52.88|52.86|50.57|50.98||52.7|53.86|50.92|49.79|52.98|53.97|52.8|53.23|52.87|49.9|50.89|49.95|49.31|47.1|46.37|45|45.25|45.68|45.58|44.54|45.5|59.08|58.33|59.32|57.66|54.38|53.84|56.5||56.56|55.97|55.94|55.63|53.79|52.87|52.1|52.07|52.71|56.96|56.42|55.91|54.62|54.57|53.53|52.27|52.72|53.1|51.88|53.26|50.99|49.04|52.52|51.57|53.68|50.56|49.96|48.01|46.69|43.61||44.63|44.86|43.47|44.52|39.4|39.34|40.53
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|125.57|125.96|124.73|126.64|123.54|122.38|121.35|119.45|121.83|119.68|115.2|119.53|119.48|120.36|118.11|117.63|119.13|117.07|116.13|115.41|113.21|114.27|116.57||115.75|116.36|116.69|115.51|116.18|115.21|114.33|115.85|116.84|115.78|114.5|117.22|117.47|119.15|121.47|123.4|120.98|122.14|119.99||118.25|118.47|118.8|121.8|121.95|121.5|122.53|120.66|115.05|113.73||116.25|116.6|116|117.95||118.81|118.85|118.39|118.82|118.72|119.16|118.99|120.16|118.28|120.71|119.5|120.09|119.51|118.26|117.92|114.23|114.95|116|115|115.01||114.19|115.63|114.03|113.29|114.63|114.59|116.16|117.79|114.53|111.23|112.32|111.17|108.24|105.07|105.78|102.79|107.85|104.93|101.82|101.32|100|101.59|102.72|105.54|103.87|101.66|101.98|100.78|100.88|100.41|98.63|98.01|97.95|95.98|96.28|95.63|94.82|94.9|91.88|90.95|92.04|91.28|91.42|88.93|88.75|87.64|88.81|88.7|91.72|93.39|92.82|93.59|93.89|92.72|91.97|94.12|92.48||94.7|94.46|98.45|97.58|96.71|98.2|97.28|97.26|96.72|97.16|96.2|95.59|96.18|96.67|97.7|97.44|97.39|98.13|98.06|96.82|95.24|93.475|93.56|92.28|91.96|90.39|90.96|91.71|90.41|93.74|91.53|90.99|90.18|89.6|88.08|89.35|89.54|89.84|88.2|86.28|84.32|83.82|85.56|84.42|85.29||83.98|82.51|84.24|82.85|81.05|80.71|80.28|82.21|82.69|83.51|83.61|84.51|83.8|82.36|81.79|80.14|87.44|90.67|91.72|89.59|86.15|85.68|83.45|82.77|82.17|83.28|85.89|83.82||79.69|79.35|79.46|78.08|78.53|73.09|72.13|70.92|74.64|77.63|78.69|76.61|75.69|77.3|76.46|76.89|80.51|83.27|80.99|80.73|76.03|74.57|73.91|72.66|73.8|75.74|74.88|73.08|76.59|74.76||78.1|77.72|72.74|72.04|66.32|66.41|64.23
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|20.24|20.71|20.42|21.11|21.07|21.17|20.63|20.21|19.66|20.05|20.04|20.9|20.95|21.32|20.93|20.33|20.8|21.7|21.33|21.63|21.03|21.15|21.3||21.44|21.16|21.31|20.9|21.31|20.9|20.56|20.09|20.12|20.14|20.12|20.02|19.69|20.71|20.2|20.01|20.61|20.79|20.61||19.51|18.78|18.69|18.37|18.08|18.07|18.27|18.25|18.15|18.52||18.67|18.59|18.5|18.65||18.93|19|18.96|19.01|19.19|19.28|18.75|19|19.03|18.98|19.03|18.92|19.91|19.39|19.75|19.24|19.39|19.39|18.71|18.85||18.83|18.64|18.97|18.62|18.54|18.1|18.41|18.27|17.99|17.31|17.35|16.82|16.9|16.96|17.28|17.35|17.6|17.41|17.65|17.94|17.6|17.92|18.17|18.84|19.05|18.57|18.51|18.32|18.34|18.33|18.31|17.93|17.98|18.04|18.14|18.1|17.84|17.8|17.59|17.9|17.32|17.13|16.97|16.82|16.64|16.73|16.97|16.95|17.61|17.4|17.58|17.66|17.54|16.95|16.91|16.85|16.35||16.1|15.96|16.64|16.44|16.23|16.5|16.75|16.74|16.92|16.5|15.91|16.2|15.68|15.5|15.75|16.3|16.66|15.76|16.77|16.88|16.49|16.42|16.89|15.2|15.01|14.5|14.25|14|13.55|13.66|13.58|13.56|13.76|13.88|13.99|14.24|13.88|14|13.85|13.54|13.9|13.88|13.83|13.62|13.97||14.07|13.97|13.56|13.11|12.27|12.98|13.19|13.58|13.48|13.82|14.27|14.16|14.49|14.24|14.26|13.54|14.22|14.22|14.86|14|13.64|13.92|13.47|13.31|12.73|12.55|12.45|12.49||12.07|12.02|11.97|11.75|11.71|11.45|11.59|11.24|11.56|11.54|11.01|10.87|10.65|10.4|10.09|10.29|10.59|10.65|10.45|10.37|10.26|10.09|10|9.98|10.26|10.28|10|9.72|9.88|9.65||9.19|8.5|8.14|8.6|7.9|8.13|8.07
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|64.39|64.52|65|64.17|62.31|61.12|60.99|60.78|60.38|59.86|59.1|60.4|61.24|61.39|61.65|62.48|61.88|62.55|61.61|62.19|62.45|62.14|62.5||62.78|62.56|63.5|63.78|63.07|62.79|63.3|62.77|63.27|63.03|60.84|61.5|61.94|64.5|63.72|63.28|61.9|61.52|59.77||60.01|59.62|60.62|60.54|60.47|61.06|60.11|61.07|60.78|60.47||63.36|62.7|62|62.06||61.44|60.63|61.82|60.91|61.07|62.82|62.51|62.32|60.98|60.37|59.46|60.03|60.72|60.33|59.97|59.49|58.74|59.12|58.59|58.71||59.89|59.67|59.35|60.31|60.72|60.76|63.07|64.02|62.61|61.38|62.44|62.06|58.18|61.54|61.62|61.66|61.93|60.17|59.19|59.36|58.79|60.16|61.92|62.27|62.03|62.05|62.54|63|63.88|64.62|64.66|65.4|65.69|64.85|65|64.15|64.16|64.55|64.17|63.72|61.3|61.65|63.45|62.38|60.49|60.36|61.69|60.33|61.83|63.63|64.24|65.05|65.13|63.11|63.52|64.51|63.73||65.62|66.69|67.94|66.9|66.29|66.01|65.89|64.74|65.59|66.2|65.69|65.69|64.85|65.83|66.27|65.42|65.18|65.6|65.15|66.65|67.24|67.06|66.94|67.68|67.79|68.32|67.54|67.43|66.81|65.43|65.57|65.78|65.57|62.65|63.66|64.1|62.48|63.22|63.4|62.55|62.6|64.13|64.04|63.17|64.13||64.29|65.18|62.48|61.65|61.98|63.27|61.82|63.33|64.38|64.28|64.49|65.43|66.68|64.6|63.49|61.62|64.7|66.47|66.01|64.68|63.51|64.1|62.63|63|62.3|62.5|62.87|63.37||61.46|60.64|60.28|59.49|60.34|56.79|56.13|56.32|57.8|61.24|61.36|60.72|59.33|61.19|60.3|60.46|60.31|61.28|63.06|62.76|60.43|59.51|61.32|58.97|60.56|63.4|61.88|62.46|64.23|61.59||63.17|60.06|57.64|58.57|52.37|52.55|53.15
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|46.5|48.62|46.9|46.84|46.92|47.2|46.24|46.04|44.85|42.54|42.34|43.57|46.95|48.03|46.57|47.02|47.2|46.92|48.02|47.51|46.49|47.38|47.51||47.98|47.31|47.81|48.74|48.36|47.04|47.11|48.11|46.65|46.73|47.01|48.66|50.31|52.82|51.5|51.16|50.42|50.35|51.85||51.95|51.25|49.97|49.44|51.32|51.27|49.34|47.81|48.95|46.83||50.05|49.43|49.59|49.24||48.9|48.61|48.32|45.99|44.4|44.18|43.4|43.85|43.12|42.41|45.2|44.7|44.05|42.75|42.97|42.29|41.78|42.78|42.6|41.6||40.97|39.58|40.2|40.37|41.48|40.72|42.19|41.83|42.12|40.65|40.31|40.6|40.97|40.24|40.13|40.28|38.12|37.58|36.7|36.34|36.12|37.87|38.77|39.01|39.21|39|40.09|40.27|41.81|42.48|42.79|44.81|44.41|44.08|44.1|44.59|43.8|43.4|42.47|42.59|42.07|42.01|41.21|40.07|40.23|41.78|41.72|40.59|41.98|41.28|40.61|40.705|39.82|38.56|39.44|38.84|39.04||39.78|40.74|41.75|41.6|41.38|42.07|41|41.94|41.78|42.73|41.97|43.26|43.9|44.62|45.95|45.41|45.48|44.99|45.77|45.76|43.76|43.9|41.93|43.2|44.12|43.05|42.78|43.05|41.93|43.22|41.91|42.89|43.07|43.07|45.87|44.19|42.2|43|43.52|44.06|47.64|48.36|48.02|47.05|46.11||45.73|46.47|48.55|48.73|49.59|52.11|50.25|50.95|51.29|49|50.9|48.61|44.5||||||||||||||||||||||||||||||||||||||||||||||||||||||
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|38.24|39.15|38.51|39.15|37.97|37.03|36.75|36.73|37.1|36.13|34.17|36.03|35.17|34.83|33.41|33.41|34.16|33.78|33.18|33.5|32.01|31.21|31.62||32.51|32.18|29.38|29.36|29.39|28.42|28.63|28.03|28.35|27.35|26.4|27.17|26.86|27.86|28.42|28.84|28.63|28.75|28.39||28.71|28.6|28.45|29.12|28.35|27.8|27.95|27.82|26.7|26.46||27|27.47|27.26|27.52||28.06|27.51|27.78|27.7|27.45|27.35|27.09|27.33|26.32|26.35|25.59|24.7|24.59|25.3|25.19|25.29|24.42|25.11|25.19|25.56||25.5|25.12|25.64|25.63|25.55|25.31|25.33|24.43|23.49|22.62|22.66|22.25|21.85|24.34|24.41|22.79|22.32|22.25|22.25|21.53|21.73|21.95|21.66|22.16|22.2|22.15|22.93|23.03|23.58|23.81|23.58|23.27|23.02|22.54|22.27|22.02|22.21|22.94|22.89|22.43|22.3|22.06|22.57|21.9|21.44|21.39|21.74|21.69|21.93|22.74|22.67|23.52|23.23|21.43|21.29|21.17|20.71||20.67|20.68|22.18|21.86|21.39|21.55|21.62|21.88|21.61|21.86|21.48|21.75|21.55|21.69|21.98|21.57|21.83|21.81|21.46|21.8|21.75|21.57|21.45|20.71|20.74|20.24|20.25|19.55|18.71|18.96|18.37|18.69|18.78|18.45|18.42|18.95|18.95|19.41|18.57|18.01|18.32|17.74|18.2|17.85|18.36||17.76|18.08|17.99|18.02|17.05|17.56|17.85|18.25|17.86|18.1|18.32|18.79|17.87|16.71|16.32|16.23|17.71|18.74|18.62|17.9|17.27|17.25|16.71|16.48|16.31|16.6|16.73|15.83||15.07|14.76|14.09|13.67|14.27|13.41|13.1|12.3|13.35|13.6|14.24|13.46|13.07|13.3|13.32|13.17|13.44|14.14|13.08|12.66|11.45|10.84|10.39|10.28|10.65|10.99|10.2|10.41|11.36|11.34||11.83|11.73|10.5|10.11|8.53|9.2|9.36
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00619|29735|/equities/wms-industries-inc|R1000GROWTH|103.76|103.81|104.2|105.6|104.97|106.8|107.75|106.5|103.46|102.25|103.33|107.98|109.93|111.13|110.02|108.47|112.58|108.92|104.02|101.09|97.32|97.08|98.77||100.13|97.74|97.04|98.44|99|99.74|103.46|85.61|85.9|86.57|82.48|85.45|83.06|86.73|90.43|94.05|91.71|88.79|89.54||89.51|90.83|90.41|93.46|92.99|93.27|95.64|89.71|82.27|80.61||83.58|83.27|82.35|82.18||81.48|81.57|81.72|80.02|79.61|77.92|76.05|75.63|73.15|73.14|77.1|79.51|77.82|76.04|77.23|75.27|71.55|70.66|69.75|70.58||70.9|71.34|68.59|68.62|66.56|64.79|64.5|64.08|63.86|62.9|65.54|63.86|62.03|65.71|67.55|69.25|69.76|67.84|63.43|65.49|63.81|64.63|64.37|66.26|65.89|67.05|69.92|70.37|70.92|71.22|70.89|71.1|71.49|69.47|67.91|67.25|65.67|65|63.02|64.52|62.44|60.86|60.37|57.9|57.67|57.95|59.32|56.23|58.51|59.25|59.66|58.85|59.41|56.67|56.61|56.8|54.95||55.47|56.2|58.67|57.68|55.48|56.19|55.97|56.58|57.48|57.39|57.14|57.6|59.06|58.73|56.98|56.88|57.63|59.01|55.62|54.64|55.5|53.06|49.89|49.07|50.76|49|49.66|49.9|49.22|49.97|48.64|49.18|49.8|49.06|48.58|48.96|49.44|48.99|47.52|45.63|48.05|47.18|48.52|47.68|48.87||48.81|49.3|49.4|47.74|45.91|48.65|48.11|50.02|50|49.37|49.94|48.26|49.38|46.89|44.78|43.55|48.33|48.55|48.52|48.89|47.37|46.94|45.68|45.18|44.34|44.84|45.03|44.51||44.96|42.01|41.97|39.96|40.49|38.72|38.61|38.44|39|40.3|40.93|40.35|39.86|40.25|39.43|39.1|40.54|42.15|38.79|38.29|36.09|35.1|34.19|33.9|35.5|35.98|32.38|32.89|35|32.7||35.95|31.86|30.76|29.71|26.3|26.79|27.57
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|1541.34|1703.78|1553.72|1557.92|1437|1414.95|1359.37|1282.23|1258|1200|1175.02|1157.2|1098.3199|1107.78|1104.04|1111.87|1143.52|1114.08|1100.01|1109|1109.83|1142.83|1164.23||1119.78|1074.98|1065.9399|1011.68|1020|992.99|961.49|905.6|857.94|834|832.24|835|806.1|832.93|823.99|822.3|810.91|844.34|848.85||840.99|853.97|834.2|880.89|869.5|801|778.68|793.02|795|756.56||727|723.49|686.06|694||692|699|700|724.5|740.62|723.53|719.9|700|684|692|693.02|672.88|662.16|659.59|660.15|631.14|611.12|605.02|600.99|580.37||607.94|622.25|595.24|568.81|566.57|570.92|576.31|571.5|541.8|529.35|532.34|547.88|566.56|490.29|499.41|467.56|476.9|458.62|443.81|457.82|442.91|456.42|466.05|470.98|472.15|456.27|463.1|465.09|462.55|474.37|458.2|452.92|465.08|459.77|477.63|466.05|453.48|448.45|441.54|443.61|444.95|445.44|454.72|444.4|450.33|435.23|454.25|452.83|451.28|452.69|451.84|456.81|473.95|471.13|473.96|501.28|486.8||503.21|519.6|529.92|528.86|519.01|523.81|529.87|534.83|537.16|535.13|544.42|551.28|563.73|578.75|588|591.21|580.36|581.37|579.59|590.23|575.45|568.45|593.18|556.13|532.08|525.18|546.45|553.77|540.95|546.87|551.82|560.47|565.42|573.48|566.59|577.13|573.9|587.99|576.61|529.16|538.99|534.64|552.79|541.71|561.64||568.93|569.93|585.98|561.66|563.77|575.71|563.62|591.16|605.12|614.9|605.9|615.97|631.96|616.41|617.82|566.9|635.54|656.25|694.27|655.06|615.86|610.88|603.16|586.32|577.8|592.19|579.06|579.28||567.68|570.07|576.25|542.79|545.26|516.67|512.36|504.22|516.34|512.57|513.91|485.81|483.93|508.58|525.52|500.82|561.31|551.85|511.94|506.43|491.52|486.48|491.95|456.38|495.14|505.11|502.1|507.48|527.69|507.56||505.72|464.13|450.35|468.07|451.16|415.89|371.01
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|42.63|43.86|44.16|45.99|46.83|44.8|44.76|43.37|42.95|47.17|46.03|46.17|45.97|44.5|44.36|46.73|49.74|48.03|46.04|47.05|46.59|47.3|48.54||48.29|47.69|48.9|46.8|46.34|46.68|46.28|45.59|44.9|42.65|39.29|41.46|39.36|42.19|43.07|45.85|44.23|47.62|50.5||51.57|52.66|52|53.29|49.15|48.11|46.34|44|42.8|40.68||40.51|39.84|38.55|38.1||38.48|39.48|38.86|37.47|37.41|36.73|35.66|34.6|36.25|36.48|36.26|35.53|34.32|33.94|34.16|33.36|34.48|35.1|35.27|35.5||35.67|35.58|35.14|35.55|35.12|34.17|35.37|34.5|33.1|32.25|33.99|37.11|37.84|36.93|36.69|35.41|35.96|35.78|35.06|34.83|34.2|35.55|36.42|36.47|35.5|37.71|38.23|37.82|39.99|39.19|37.17|34.29|32.18|30.39|30.37|30.07|30.19|29.92|30.17|30.5|31.4|30.02|32.12|34.79|32|33.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|33.01|32.67|32.98|33.62|33.04|33.25|33.27|32.92|32.49|32.94|31.9|32.46|33.5|34.07|33.17|34|35.46|35.39|35.08|35.81|36.56|36.6|36.84||37.59|37.65|37.93|37.92|37.23|37.55|37.18|36.61|37|36.22|36.02|35.98|34.95|37.04|37.15|37.02|37.2|37.76|36.86||37.24|37.47|39.86|41.51|40.91|40.8|40.17|39.51|38.87|38.24||39.07|38.25|38.12|38.81||40.05|39.84|40.85|39.77|40.6|40.21|39.2|38.93|38.46|36.67|36.09|36.37|37.67|37.34|37.03|36.77|36.77|38.36|38.12|38.02||37.29|37.69|38.05|38.41|39.13|38.43|38.67|39.29|39.22|39.03|39.59|37.87|37.96|42.02|42.11|40.8|39.53|38.69|38.49|39.39|40.82|39.45|39.59|40.05|39.55|39.39|39.75|39.4|39.76|39.57|39.11|39.08|38.87|38.23|37.94|37.99|37.26|37.04|36.24|35.8|36.05|36.26|36.37|35.69|35.23|34.79|35.19|34.82|34.87|35.67|35.66|36.44|36.12|36.01|35.99|36.93|35.83||36.32|36.28|37.91|37.07|36.68|36.6|36.71|37.2|36.41|36.78|36.55|36.48|36.17|36.27|36.5|36.41|36.59|36.29|36.09|36.44|36.5|35.68|35.86|35.59|35.22|34.86|34.35|34.1|32.5|32.79|32.39|32.44|32.38|31.65|31.79|31.79|31.27|31.34|30.17|29.58|29.87|30.46|29.91|30.35|28.44||28.65|28.45|28.2|27.7|27.47|27.78|27.34|27.74|27.89|27.84|28.18|28.18|28.19|27.91|27.55|27.96|28.93|28.94|29.65|28.89|28.95|29.68|28.54|28.09|27.81|26.67|26.43|25.94||25.77|25.71|26.03|26.08|26.22|26.61|26.78|26.64|27.38|28.24|28.14|27.75|27.5|27.57|27.06|26.61|26.61|26.68|27.06|26.27|25.37|24.98|25.08|24.66|25.27|25.92|25.51|24.52|25|23.86||23.96|23.89|23.91|24.75|23.98|23.74|23.39
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|83.75|84.92|86.82|87.04|88.34|90.38|87.6|89.75|85.91|86.98|83.66|89.96|93.54|95.83|95.99|94.99|91.3|91.77|92.89|98.1|99.68|103.45|103.12||104.34|102.97|101.23|101.37|101.39|100.36|99.5|93.99|94.59|93.31|92.65|92.87|92.86|97.75|100.48|98.62|94.44|92.64|93.3||91.72|91.35|94.31|93.13|95.48|97.59|95.49|91.9|95.55|93.49||95.68|95.42|96.96|93.18||93.9|93.55|92.19|89.42|90.04|89.41|86.4|90.25|93.06|91|92.87|92.01|92.74|90.89|94.67|96.02|94.38|96.62|93.88|90.75||91.2|88.72|92.83|93.4|93.79|95.27|96.45|95.75|99.44|102.01|104.24|102.17|104.82|116.98|119.64|115.26|113.07|108|109|112.4|112.31|115.04|116.91|115.15|114.13|110.58|116.74|118.21|118.74|121.6|121.48|121.75|116.41|115.52|114.45|116.71|111.96|113.7|111.05|113.64|113.5|112.61|110.49|108.4|106.54|107.29|108.34|105.32|106.4|106.79|108.41|109.9|107.4|106.32|107.36|108.71|105.78||107.11|109.4|115.35|116.09|112.72|112.96|111.34|107.36|108.81|107.3|108.71|109.89|107.33|103.08|101.78|96.56|97.9|97.24|95.43|100.28|104.15|105.5|107.75|105.74|105.41|104.46|104.28|102.62|98.77|99.71|100.31|103.52|103.03|103.72|102.5|103.16|98.65|99.47|97.56|95.89|102.76|104.11|103.81|101.98|101.7||98.58|98.88|98.92|87.81|86.34|84.94|85.49|89.77|91.06|90.53|87.79|86.71|81.39|82.26|80.96|79.48|80.65|81.39|81.98|79.36|77.34|81.84|82.35|84.69|83.15|83.22|82.34|84.58||87.74|87.63|85.17|81|84.33|88.2|84.75|83.73|86.59|90.99|87.78|89.61|87.04|84.79|82.13|80.22|79.78|74.57|70.19|75.29|74.3|75.4|71.15|69.94|72.78|72.94|71.87|67.38|66.98|66.44||67.86|66.18|63.09|67.23|61.35|64.27|60.05
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|171.74|181.49|177.91|172.05|166.16|169.66|160.53|162.61|151|153|150.76|158.77|162.8|171.77|164.9|162.05|176.93|168.2|166.7|170.35|158.89|164.55|172.2||167.43|162.85|151.82|147.92|149.24|162.33|167.27|161.36|168.08|164.32|158.07|166.97|165.53|177.09|183.84|185|184.96|188.24|188.12||177.6|177.79|166.96|171.05|168.63|164.96|162.81|156.84|153.81|150.24||150.45|152.76|150.69|151.27||149.88|147.92|148.38|149.52|149.31|149.97|150.08|152.73|150.41|147.65|149.07|150.1|156.88|155.26|151.71|143.21|143.29|140|137.98|138.13||136.25|137.87|138.14|132.35|134.23|133.2|132.07|131.5|127.07|125.2|128.53|125.7|126.98|127.49|126.02|118.3|115.07|112.17|108.39|112.84|109.3|109.8|110.13|113.21|114.25|112.86|113.52|114.26|114.25|116.71|116.86|118.61|119.32|118.88|116.7|114.61|111.24|111.32|108.46|111.48|109.23|110.74|110.49|107.54|108.06|107.61|108.18|108.32|107.33|107.84|106.05|106.25|104.41|103.3|104.63|107.63|107.07||114.17|116.57|123.75|120.21|119.53|121.78|118.59|121.43|122.28|121.35|121.18|121.06|125.92|126.77|127.66|124.4|125.81|126.48|120.95|122.02|123.11|125.76|128.38|128.48|128.44|127.44|126.56|124.91|121.65|124.31|119.7|123.68|122.42|119.92|120.18|118.06|115.96|116.045|113.56|110.71|112.49|114.4|114.12|112.37|116.1||113.79|111.26|113.24|110.28|108.59|114.01|112.83|113.96|111.85|110.93|108.99|109.75|108|105.79|104|102.54|112.66|113|114.61|114.05|113.1|109.2|104.71|104.19|105.63|103.24|106.16|104.29||99.54|99.79|102.33|98.69|97.34|92.47|97.07|94.26|97|100.57|101.7|96.49|95.39|95.17|91.69|91.98|100.23|107.95|97.75|96.08|92.36|91.28|91.11|85.2|90.94|92.74|90.65|85.4|90.23|86.75||86.52|89.86|86.21|85.3|74.98|77.8|77.16
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|197.77|208.87|199.28|204.99|199.05|206.21|202.27|192.68|192.73|194.91|188.81|190|196.43|199.5|190.41|185.6|203.59|201.31|201.17|212|209.5|210.98|214.58||221.31|221.2|219.58|223.23|223.4|216.59|213.84|206|209.68|207.22|199.95|199.06|194.53|203.31|213.97|217.24|215.46|215.43|210||200.23|202.39|198.24|196.78|192.14|185.31|194|186.19|180.59|181.52||184.08|187.4|188.18|190.82||198.06|193.93|198.78|196.88|196.22|193.56|178.03|181.28|171.77|166.01|167.57|166.52|163.24|166.32|163.55|171.99|166.28|172.92|174.23|179.16||176.99|182.18|188.28|183.45|181.58|180.45|181.15|174.21|167.01|162.86|166.01|164.1|154.83|170.35|176.6|171.12|156.85|160.14|153.21|157.48|161.35|165.75|170.15|179.24|177.88|176.97|181.91|181.61|186.47|188.78|185.73|187.87|190.98|186.91|183.53|180.48|177.6|177.75|179.75|176.89|170.69|167.35|167.73|158.52|158.05|154.62|161.87|157.7|162.36|161.25|165.09|155.28|158.66|156.34|155.07|154.44|148.99||148.01|153.1|162.31|164.17|153.8|156.76|155.04|155.24|154.45|157.92|157.38|155.24|157.05|155.21|156.45|153.44|152.81|148.32|144.03|145.64|141.94|139.1|140.96|134.41|136|131.92|134.31|134.26|126.86|133.32|124.87|124.65|125.13|122.33|124.99|125.99|126.97|123.46|118.21|113.12|117.23|116.52|119.47|113.58|118.02||111.74|111.68|113.77|111.74|106.89|111.81|121.27|127.26|122.74|121.96|122.2|125.91|127.51|127.88|114.75|113.73|125.79|127.62|122.98|130.55|121.57|126.31|120.68|118.69|114.69|117.1|124.79|118.6||110.44|105.52|102.15|97.43|100.35|90.36|87.26|86.03|87.96|93.66|98.94|98.1|96.7|98.08|89.01|89.06|93.19|101.24|93.54|86.12|80.85|75.92|75.02|74.67|75.31|77.97|69.58|70.54|77.47|76.12||83.27|77.99|73.18|70.81|60.78|65.13|62.99
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|228.82|228.75|234.85|234.21|223.77|220.33|218.37|211.45|198.61|200.98|198.2|205.98|216.54|224.78|213.15|213.03|220.38|221.56|225.66|233.57|231.68|238.85|244.16||245.41|240.88|239.51|240.54|239.52|236.53|236.62|240.17|228.5|227.34|221.41|226.64|220.32|226.21|230.76|231|227.42|222.46|218.76||220.89|223.95|224.72|226.18|223.66|225.94|223.11|214.89|203.07|200.72||199.14|196.5|195.15|197.32||199.5|199.6|199.93|198.58|200.05|199.87|190.96|190|192.31|190.22|186.92|179|177.3|173.54|173.83|170.33|169.24|176.2|175.77|171.82||169.41|170.57|170.49|169.33|168.25|167.35|168.52|167.35|166.4|166.13|164.51|161.09|155.64|176.47|171.16|162.9|158.02|155.34|150.05|156.27|155.43|155.19|155.22|158.93|156.93|156.24|162.02|163.79|166.18|166.39|166.42|165.32|163.43|164.05|156.76|155.18|151.81|153.07|150.75|150.48|152.91|152.31|152.3|149.15|146.99|145.8|152.15|147.88|149.13|154.74|154.64|160.57|159.82|159.99|161.45|162.06|157.43||160.66|163.43|169.8|170.08|168.53|167.85|166.56|163.15|169.8901|167.8501|165.8879|165.7227|160.9919|161.5068|161.6234|158.952|157.7669|155.4258|150.219|151.2681|153.9395|152.2784|152.4338|153.4052|153.5704|154.0366|152.7544|157.8737|141.2723|144.1574|141.8649|140.7866|143.3414|141.0197|139.718|140.0969|137.6781|139.2032|138.7661|135.0358|135.0941|133.7827|134.2684|134.5404|130.5868||130.8199|129.6737|130.6256|126.4|123.9132|126.6623|125.8754|128.1583|126.4291|125.7297|126.14|130.48|129.6|127.45|129.26|129.41|138.7|137.01|135.34|130.73|135.02|135.07|138.3|139|138.49|138.12|135.14|130.79||146.39|145.3|140.93|138.85|140.77|135.57|137.19|131.33|134.32|133.94|135.82|132.11|127.74|126.7|123|121.51|120.48|123.55|121.54|124.89|121.24|118.55|116.73|114.39|115.39|114.45|112.41|108.05|110.02|107.67||108.13|101.56|98.44|99.16|97.21|100.46|97.87
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|44.642|46.2481|45.1334|45.2449|45.0017|44.9004|44.4241|43.8212|43.122|43.2436|41.9516|42.3569|41.906|42.0985|41.0751|40.3708|41.3892|40.8167|40.9231|40.9231|40.3759|40.158|40.2492||40.5583|40.2796|40.3202|40.3252|40.5026|40.3354|40.1834|39.393|39.0991|37.4677|36.9306|37.4525|37.4221|38.5266|38.3442|38.4759|38.9623|39.0383|37.9287||37.6247|37.113|36.0895|38.8863|38.3188|39.1244|38.6786|37.5285|37.2194|36.7279||37.1333|36.733|36.2263|36.9103||36.9813|37.189|36.8495|37.0167|36.9458|37.8527|37.4271|37.3613|36.6975|36.2973|36.5607|36.2415|36.4138|35.6589|36.5303|35.9274|35.7298|35.7298|34.9749|35.3751||35.137|35.6335|35.1522|34.6253|34.7063|34.2504|34.3821|34.1237|33.4954|32.6392|32.8722|32.7354|32.548|32.7253|32.6848|31.5296|31.2864|30.5467|30.5315|30.6632|30.7544|32.2085|32.8013|34.5442|34.8482|35.3802|35.1674|35.213|35.5423|35.4866|35.7957|35.7247|35.0863|34.6506|34.7874|34.1541|34.1896|34.5594|34.0274|34.22|34.296|34.6557|34.1034|33.2978|33.1205|33.2421|33.5968|33.1864|33.6272|33.7234|34.1338|33.997|33.8704|33.6373|33.156|33.8653|32.5024||32.7557|33.2066|34.6911|33.6272|33.4802|33.5461|31.6309|31.4789|30.724|31.1901|30.6328|30.2275|30.3237|30.4099|30.2427|30.3541|30.1768|31.3269|31.18|31.3269|30.805|30.881|30.7088|30.5619|30.6429|30.3136|29.9741|30.2427|30.0805|30.8861|30.805|31.1698|31.2914|30.9368|31.1344|30.5872|29.9437|26.691|26.5998|26.2299|27.071|27.2027|27.4357|26.8278|27.3901||27.2331|27.5016|27.836|27.2381|52.25|51.6|53.1|49.01|48.29|48.92|47.42|47.52|47.68|47.06|46.9|46.59|49.39|50.03|51.66|50.52|49.2|48.81|49.15|49.37|49.64|45.58|45.57|44.46||43.07|44.39|44.66|44.04|43.78|42.09|41.86|41.03|42.25|43.37|43.65|41.75|40.49|40.19|40.55|40|42.69|43.39|40.84|40.19|39.69|38.91|38.75|37.4|40.96|41.51|41.1|40.45|41.34|40.46||41.56|40.38|38.37|38.91|36.44|37.14|36.9
00628|16860|/equities/universal-display|R1000GROWTH|226.99|230.47|228.43|230.72|221.94|221.91|212.27|214.96|199.81|189.08|193.53|206.12|214.5|219.53|211.69|207.91|216.69|209.63|208.43|224.8|237.15|239.75|248.68||238.16|242.2|235.17|234.65|235.83|231|233.88|231.49|238.05|237.48|230.82|238.4|234.81|243.72|247.69|247.86|255.5|257.99|260.29||250.6|256.77|245.95|247.28|244.61|247.17|240.77|232.5|233.56|227.02||229.8|231.08|229.91|232.13||233.15|234.02|238.19|240.47|240.12|241.66|240.73|242.17|232.55|231.91|232.9|232.37|237.98|237.59|236.15|233.48|232.11|230.76|229.04|224.31||219.98|222.52|220.7|220.91|220.1|214.91|214.05|213.35|209.12|205.38|212.41|209.43|212.66|212.4|212.12|206.94|198.79|193.83|198.31|197.8|190.26|195.66|190.96|193.48|192.67|186.2|189.47|189.46|190.89|192.36|198.95|201.53|199.98|202.2|197.24|191.16|186|184.75|179.43|183.56|180.74|178.88|174.6|172.12|169.73|169.4|172.36|167.1|164.18|168.76|171.53|172.63|168.35|165.2|165.73|170.27|165.92||171.83|173.31|181.63|174.94|175.5|181.39|178.19|181.51|181.26|180.76|179.89|181.19|184.12|184.93|187.34|187.53|188.55|188.3|184.31|185.5|186.51|186.56|190.05|186.01|177.22|174.45|168.26|168.43|164.46|170.41|156.69|156.7|155.73|153.63|157.31|154.88|152.05|154.93|151.82|153.31|156.59|161.1|158.22|154.3|153.86||149.54|147.09|149.62|146.88|147.17|151.33|147.8|154.68|154.7|152.55|154.34|155.34|155.85|153.57|153.92|153.28|164.41|165.1|165|165|157.82|157.34|148.56|145.89|146.6|146.95|153.57|145.47||147.85|147.89|151.9|149.58|149.42|142.38|143.86|143.64|148.25|148.65|150.55|155.5|146.57|147.01|147.23|141.35|150.12|155.04|142.69|142.81|138.52|137.65|137.91|131.54|140.06|144.3|142.89|140.07|142.91|137.19||138.36|139.52|134.75|130.61|118.31|122.65|123.4
00629|1141618|/equities/iaa-inc|R1000GROWTH|55.29|56.99|58.35|59.5|57.66|57.78|57.33|56.67|56.25|57.83|55|56.25|58.02|59.73|58.63|58.43|60.3|61.02|60.96|60.12|59.61|59.33|59.99||62.36|62.35|63.71|64.41|65.11|63.46|60.59|59.94|59.79|58.79|57.14|57.56|54.44|55.74|58.42|60.31|60.63|60.13|59.76||59.74|61|63.15|66.09|65.34|65.8|65.28|65.47|65.29|64.05||64.98|64.94|64.83|65.2||64.94|64.82|64.42|64.29|64.45|64.83|63.42|63.21|61.55|61.25|59.79|59.14|60.24|60.34|60|59.39|59.88|60.18|59.92|59.98||60.39|59.55|60.02|60.1|60.77|61.84|60.79|60.61|61.82|63.32|64.01|62.32|61.8|61.38|62.01|60.54|59.54|57.99|56.59|56.54|55.59|56.69|55.97|56.79|56.29|56.27|56.98|56.87|58.21|58.41|56.94|57.49|57.8|57.42|56.98|55.52|54.98|53.4|52.38|52.35|52.07|51.81|51.75|50.75|49.85|50.47|51.56|50.7|51.05|51.06|52.25|51.85|52.06|52.22|52.38|53.03|51.95||52.56|52.58|53.62|53.08|52.32|51.97|51.37|50.42|50.62|50.56|48.83|48.12|47.72|48.21|48.43|47.47|46.53|46.3|46.12|47.44|47.44|46.62|46.42|45.73|43.58|43.35|44.6|44.95|39.67|39.97|40.26|41.18|39.6|39.21|39.49|40|39.85|40.28|38.04|38.47|38.76|38.14|38.22|38.04|38.67||38.92|38.35|38.57|38.38|37.67|38.76|39.08|40.35|40.22|40.57|42.26|42.99|43.44|42.16|41.98|40.73|43.13|44.34|44.99|44.8|44.32|45.11|43.53|42.57|41|40.54|40.9|39.26||37.06|36.47|37.42|35.79|37.44|35.73|35.73|33.22|34.61|36.05|38.71|38.11|39.2|37.69|36.96|37.11|38.6|39.67|38.97|37.96|35.98|34.74|32.75|31.82|32.72|33.84|31.87|32.76|32.53|31.94||32|28.83|28.1|26.01|25|27.66|27.59
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|49.92|51.02|50.47|48.84|48.41|47.71|45.33|44.56|43.66|43.36|42.06|43.37|43.94|45.16|43.17|42.82|45.01|43.63|44.09|44.55|43.67|44.26|45.44||44.71|44.84|44.17|44.83|45.81|44.58|44.45|43.2|43.49|42.58|41.37|42.34|41.57|43.02|44.11|45.22|45.59|45.51|45.14||44.6|45.48|44.58|44.84|44.64|44.46|44.91|43.99|43.06|42.17||42.53|42.29|41.85|42.83||42.87|43.33|42.64|42.12|42.43|44.09|41.06|41.48|40.31|39.62|39.92|39.56|40.22|40.73|40.55|39.53|39.46|38.77|38.22|39.39||39.09|39.33|38.38|37.43|37.57|37.78|38.33|38.97|37.71|36.28|37.34|37.29|37.11|35.94|35.79|34.45|34.62|33.82|33.14|33.17|31.61|33.42|34.13|35.74|35.16|34.98|35.56|36.04|36.31|36.23|35.63|35.58|36.74|36.37|36.4|35.98|34.86|35.41|34.37|34.63|34.26|33.29|33.89|33.44|34.41|32.31|33.26|32.95|33.42|32.97|32.73|32.65|31.77|30.69|30.63|31.26|31.04||32.91|33.24|35.3|34.4|34.15|35.16|34.16|34.41|34.29|34.39|34.22|33.79|34.81|34.04|34.93|34.76|34.83|35.23|34.99|34.81|35.07|35.37|35.6|35.12|35.23|34.86|34.17|33.73|32.71|33.78|32.9|34.15|34.03|33.98|33.86|33.89|33.67|33.4|31.99|31.53|31.31|30.58|30.99|30.72|31.87||31.45|31.04|32.08|32.27|30.58|31.65|31.47|33.66|33.87|33.51|32.79|32.86|33.09|31.81|30.8|29.8|32.47|33.74|34.86|34.86|33.64|32.36|31.39|30.98|29.92|30.29|31.67|30.83||29.11|29.65|30.8|30.26|30.38|28.03|26.72|26.47|27.74|27.66|28.47|26.78|26.2|26.25|26.12|26.58|28.44|29.35|26.85|26.49|25.12|24.72|23.96|23.33|24.41|25.85|24.61|24.44|26.2|25.53||26.41|25.97|24.76|24.45|22.39|22.86|22.87
00631|15506|/equities/sarepta|R1000GROWTH|83|84.84|84.44|85.94|86.47|87.17|84.51|85.75|83.21|84.79|82.16|87.11|88.93|87.03|87.06|85.25|84.29|83.82|83.11|85.38|88.35|89.6|90.88||91.07|90.77|93.06|93.18|95.28|95.79|95.73|92.46|90.18|89.99|89.4|90.13|90.49|92.65|96.11|98.24|96.92|96.76|96.8||90.32|89.9|87.22|87.28|89.76|82.29|168.95|166.45|164.25|165.29||170.49|171.54|171.82|174.15||175.03|178.06|178.74|177.02|175.4|171.06|170.12|167.95|169.54|167.24|160|159.3|156.81|151.05|158.13|153.33|149.97|145.94|140.86|139.15||135.72|135.11|134.49|131.18|134.42|132.71|139.75|139.7|141.4|138.86|134.73|128.38|125.56|125.66|145.15|151.9|141.34|137.29|135.91|141.49|140.33|139.62|138.62|137.73|137.8|137.26|137.5|140.79|142.42|143.33|145.12|147.26|142.87|143.58|144.7|145.86|139.5|138.8|134.79|141.55|140.43|141.28|143.2|144|137.76|143.96|146.31|142.84|144.53|144.03|143.95|142.8|138.5|130.68|127.12|130.49|128.98||132.75|136.69|141.08|142.04|146.42|147.46|149.34|148.85|144.94|141.2|141.94|140.97|148.66|159.04|158.71|157|159|158|158.03|159|158.97|154.42|158.89|156.73|158.23|153.52|154.09|150|155.49|158.45|158.63|161.67|164.52|168.27|172.34|167.51|169.415|169.66|166.76|161.98|168.81|169.96|170.15|163.89|163.49||162.75|165.68|160.34|162.71|162.63|167.31|163.63|168.81|171.7|168.82|165.22|163.42|160.22|158.02|158.85|153.6|159.83|155.65|159.68|147.99|145.01|149.04|151|149.76|152.27|153|157.16|154.05||150.6|145.74|150.09|145.46|146.77|141.25|127.05|128.23|132.89|135.83|128|123.61|122.57|119.44|118.34|113.34|117.88|117.09|119.69|122.12|121.53|115.31|114.34|113.4|118.52|118.54|112.74|112.09|113.05|111.61||108.75|103.87|99.98|101.07|93.62|95.98|93
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|22.32|23.89|23.63|24.19|22.4|22.74|21.28|21.36|19.37|20.67|20.2|21.89|23.19|24.49|23.38|23.72|25.76|25.57|26.31|27.28|27.11|27.66|28.1||28.9|28.81|27.7|27.85|27.61|27.05|26.9|26.61|24.82|23.64|23.13|23.68|22.8|22.51|23.24|22.98|23.21|22.87|22.64||22.86|23.35|23.28|23.42|23.53|23.73|23.65|22.9|23.36|22.94||22.61|22.93|22.87|23.92||23.98|24.2|23.46|22.79|22.47|22.31|21.89|21.6|21.6|21.62|21.84|21.13|21.46|21.33|21|19.36|19.05|18.81|18.27|18.43||18.13|19.76|19.69|18.86|18.75|18.46|18.69|18.32|17.96|17.39|17.71|17.34|17.74|17.62|17.36|17.32|16.91|16.58|16.1|16.9|16.8|17.46|17.45|18.1|17.95|17.97|18.25|18.41|18.27|18.27|18.22|18.3|17.64|17.57|17.76|17.24|16.75|16.25|15.55|15.79|15.39|15.68|15.22|14.82|14.45|14.5|15.23|14.69|14.48|14.86|15.26|15.28|15.27|14.72|14.43|15.04|14.4||14.72|15.04|15.6|15.02|15.26|15.13|14.73|15.05|16.75|16.7|16.43|16.41|15.9|15.75|15.97|15.96|16.55|17.27|17.34|17.78|17.33|17.96|18.16|18.12|18.09|17.86|17.44|17.05|17.33|18.03|17.23|17.99|17.94|17.77|17.91|17.28|17.32|17.43|16.94|16.8|17.3|17.43|17.1|17.07|17.66||17.14|17.29|17.33|17.2|17.21|16.57|16.5|17.22|16.7|17.28|17.31|17.45|17.34|16.96|15.99|15.42|17.05|17.11|17.6|16.81|17.1|17.26|17.34|16.97|17.61|16.78|17.37|16.85||16.27|15.98|15.82|14.91|14.89|14.29|14.19|14|14.54|15.08|15.51|14.97|13.74|13.17|12.87|13.37|14.4|14.99|13.99|14.24|14.02|13.02|12.72|12.35|12.86|12.86|12.32|12.21|12.98|12.75||12.79|12.58|12|11.94|10.62|11.59|11.25
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|88.96|87.98|88.06|89.02|87.48|86.88|88.14|85.9|85.61|83.52|80.37|81.11|81.78|81.09|79.64|80.22|81.18|81.56|82.55|83.11|84.7|86|85.89||86.8|86.85|86.26|85.46|87.3|86.46|84.99|84.12|85.14|83.66|82.47|84.59|85.38|86.72|87.25|86.97|86.92|86.88|86.93||86.27|86.32|87.75|89.2|88.23|88.01|88.04|87.3|89.08|88.98||90.78|90.5|89.8|90.56||90.06|89.39|89.12|88.33|89.01|89.46|86.6|86.96|86.44|86.52|87.07|88.43|87.65|86.75|87.04|86.9|87.11|88.53|88.01|87.67||87.08|88.67|88.92|89.54|89.17|89.46|89.61|90.21|90.04|89.13|89.48|90.14|89.8|92.51|91.51|90.33|88.15|88.11|84.67|85.19|83.54|86.07|87.79|89.7|89.14|89.2|89.19|88.19|89.92|89.55|88.87|88.05|88.13|87.24|86.71|87.35|84.32|84.42|82.64|82.4|82.84|82.31|82.49|81.12|79.71|79.18|80.49|79.21|81.95|83.8|84.59|85.17|84.5|83.75|82.77|83.25|81.13||84.48|84.88|86.98|86.45|84.77|85.72|86.14|85.91|85.75|86.14|85.72|84.89|84.94|85.15|84.99|84.25|84.47|84.76|83.96|83.94|84.32|83.94|84.32|82.96|82.31|81.59|81.57|82.5|81.33|80.92|79.69|78.13|78.49|77.37|76.78|78|77.41|77.09|75.95|74.7|75.71|74.53|74.96|75.66|76.03||74.88|74.11|75.06|73.87|71.5|74.05|73.1|74.83|75.77|75.42|75.43|76.12|76.45|74.7|73.39|71.84|79.22|79.22|79.76|78.6|77.44|78.12|75.18|74.1|74.78|74.25|73.4|71.6||69.78|69.66|69.55|68.94|69.69|66.71|66.47|65.87|68.59|69.3|68.83|67.5|66.45|66.69|64.77|64.08|66.41|67.67|66.88|67.09|65.05|63.97|64|62.82|64.37|65.86|64.61|64.33|66.77|64.74||65.81|64.77|62.45|59.78|56.94|57.87|57.1
00634|989658|/equities/nutanix-inc|R1000GROWTH|25.65|27.32|27.27|27.88|27.36|27.7|27.01|27.12|25.72|27.27|26.62|28.53|29.94|30.71|30.285|29.79|32.82|31.97|33.16|33.69|33.33|33.82|34.62||34.42|35.07|34.51|34.81|34.63|33.58|33.14|33.21|32.56|31.37|30.52|31.18|30.77|32.47|33.33|33.52|33.32|33.24|31.11||30.78|31.41|30.96|31.11|30.72|31.05|30.93|30.04|31.1|31.21||31.87|32.3|31.85|32.38||33.22|33.21|33.86|32.85|33.67|32.04|30.98|31.75|31.42|31.11|31|29.73|29.53|28.58|28.88|27.96|28.4|27.8|27.39|28.07||27.07|28.21|28.47|28.47|27.59|26.86|26.98|26.71|26.37|25.62|25.66|24.845|26.09|25.9|25.38|25.11|24.73|23.36|24.34|25.36|24.56|24.54|24.26|25.32|25.05|24.4|23.9|24.29|24.47|24.39|24.51|23.79|23.41|23.12|22.81|21.37|21.46|22.03|22.25|22.99|22.18|22.13|22.01|21.78|21.26|21.39|22.69|21.64|22.05|22.59|23.82|24.25|24.635|23.935|24.715|25.56|25.05||25.07|26.11|27.46|28.145|28.71|28.03|21.7|21.64|20.89|21.22|20.98|21.48|20.84|21.17|21.16|21.2|21.72|22.32|22.59|22.52|22.215|23.3|23.75|23.29|22.84|22.19|22.18|22.08|21.79|21.65|21.12|22.38|22.38|22.45|21.88|22.06|20.35|20.77|20.82|21|23.34|23.62|23.95|23.23|23.62||23.87|23.96|23.705|22.8|22.65|21.64|22.69|23.64|23.12|23.21|22.93|23.13|23.39|23.16|22.52|21.21|24.05|24.09|25.35|23.68|24.28|24.17|24.38|24.02|24.06|22.83|24.91|24.41||24.61|24.01|23.45|20.92|21.23|20.29|19.64|20.1|21.21|22.055|22.2|21.66|20.68|17.77|17.64|18.26|20.49|20.58|18.955|18.81|17.79|17.02|17.23|16.25|16.85|16.85|17.4|17.16|17.91|17.17||16.35|16.5|15.97|16.03|14.33|14.53|14.78
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|83.64|89.3|87.1|88.44|84.09|85.83|80.12|81.52|74.48|77.8|76.5|81.94|83.29|89.37|83.16|79.87|87.32|81.18|81.15|86.39|82.99|85.82|88.72||90.93|88.27|85.29|83|84|79.59|80.1|77.58|84.56|79.84|75.76|78.03|75.26|77|81.45|84.42|84.14|84.08|81.9||77.73|79.69|74.28|74.65|72.4|68.23|69.84|67.465|67.45|66.32||67.85|73.72|71.86|74.45||74.56|73.22|74.55|74.49|73.045|74.77|73.09|74.88|75.07|71.47|72.81|71.15|75.22|75.14|75.19|72|71.67|73.41|72.99|73.03||70.4|69.7|68.55|67.18|68.63|68.27|70.75|70.26|68.49|65.09|66.6|59.43|60.71|57.45|56.97|53.81|51.6|48.87|46.7|48.37|46.9|47.77|47.22|48.68|49.28|48.28|49.18|49.43|50.01|50.92|51.24|52.44|52.82|52.55|51.3|50.74|49.89|49.22|47.14|48.4|46.26|47.05|46.26|44.94|44.28|44.75|45.84|45.33|45.51|45.65|46.35|44.69|44.43|42.77|43.59|44.97|44.38||47.23|48.8|52.83|52.35|51.63|52.32|51.16|52.07|51.4|51.32|50.9|51.25|51.79|53.25|55.2|54.89|55.43|55.76|54.67|55.34|56.31|56.69|56.69|56.005|54.57|54.45|47.31|46.21|45|45.78|43.65|45.7|46.54|45.92|46.22|45.11|44.36|45.43|45.07|44.68|45.3|45.3|44.94|43.69|44.68||44.46|43.47|44.24|42.89|42.18|43.84|43.03|43.345|42.45|42.5|42.82|42.62|42.27|40.44|39.73|39.12|43.99|43.58|43.55|43.72|43.02|42.5|41.06|40.85|39.97|40.08|41.98|41.23||40.98|40.23|40.62|39.24|39.09|37.54|38.73|38.62|39.19|39.1|39.19|38|36.94|36.45|35.3|35.18|38.49|41.58|37.89|36.46|34.88|34.38|34.58|33.04|33.89|33.95|33.64|32.29|34.72|30.6||30.5|31.62|30.5|30.82|26.54|29.14|29.22
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|148.67|146.55|143.7|145.91|148|147|147.56|145.36|150.1|147.86|141.79|143.58|142.72|142.51|138.91|138.81|141.21|136.96|137.52|135.22|131.4|132.42|131.12||132.73|130.47|129.15|129.38|130.04|127.32|126.06|126.25|125.02|122.67|122.15|121.68|119.37|125.65|128.38|131.4|132.33|132.37|132.54||134.08|137.57|136.8|138.75|136.99|136.82|139.42|136.55|131.6|125.93||129.94|129.6|127.51|127.77||129.85|129.39|130.21|130.76|131.76|130.96|130.02|131.01|128.99|131|130.97|130.55|130.55|129.78|132.64|129.7|130.65|130.32|129.33|133.68||133.01|137.44|134.39|131.91|133.55|133.21|132.41|132.81|128.41|124.42|128.2|127.88|126.25|119.69|119.67|115.17|118.62|117.5|113.51|113.79|111.51|112.11|115.5|120.18|118.07|116.2|117.36|117.7|120.1|119.5|118.5|116.37|117.29|117.84|117.95|116.46|111.17|110.7|108.25|106.04|107.45|106.88|108.6|106.14|105.46|106.05|109.16|109.54|113.82|114.22|113.44|110.33|109.41|106.58|105.1|106.44|104.16||106.18|103.74|106.17|105.17|101.15|103.94|102.97|102.79|102.17|103.06|99.81|99.96|100.26|100.32|100.76|101.48|101.04|102|103|103.15|100.98|98.97|99.24|97.49|96.48|97.2|97.59|97.16|93.23|95.2|92.43|94.15|93.67|93.63|91.79|89.53|90.59|91.9|88.84|87.09|86.45|84.07|85.75|87.99|89.86||88.47|85.73|86.34|85.39|82.78|85.1|82.96|85.87|86.37|86.72|88.14|89.06|89.9|88.99|88.52|85.56|94.57|97|98.73|97.72|96.39|95.83|92.63|89.34|89.91|92.34|94.1|91.37||85.48|86.12|86.1|83.88|84.31|76.67|76.13|73.87|77.85|80.01|82.72|80.35|77.58|78.01|77.84|79.31|83.07|86.34|81.94|82.61|78.79|78.02|75.5|73.46|76.02|78.16|72.26|75.18|81.31|82.1||83.91|81.98|75.84|72.47|67.1|68.6|68.05
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|169.36|169.7|167.02|169.4|169.6|170.84|164|162.69|162.4|161.5|160.39|163.97|164.95|162.84|159.66|160.7|170.76|169.06|166.13|169.69|164.98|179.74|181.69||178.18|172.73|174.32|173.45|172.6|171.13|166.83|163.13|159.6|157.35|151.97|155.99|157.69|157.46|151.77|156.39|159.36|159.64|159.17||158.35|155.86|156.24|159.69|161.67|161.79|167.28|166.1|167.73|164.43||172.99|169.81|170.44|168.32||165.34|165.29|161.94|167.17|168.62|166.57|170.17|170.96|168.52|164.65|166.32|166.3|168.6|166.4|166|164.88|165.24|169.02|170.11|171.28||173.02|171.99|167.79|167.12|167.75|168.33|168.49|170.22|166.55|163.58|168.02|167.1|173.01|154.55|163.33|157.99|157.54|156.06|158.05|160.96|157.65|159.99|161.76|162.5|164.79|165.75|163.25|156.06|158.28|157.26|154.69|152.82|155.85|154.6|153.79|152.59|149.92|157.99|154.94|155|152.04|149.75|148.53|144.36|140.97|142.57|142.5|138.2|139.46|141.38|143.06|139.64|136.63|134.68|135.98|135.98|135.31||136.26|137.13|135.05|135.74|133.01|135.99|134.12|128.71|131.46|129.35|128.57|127.21|126.98|127.65|130.12|130.31|128.28|126|126.25|120.31|121.65|123.55|112.97|111.5|106.71|107.24|109.5|110.64|110.47|111.82|110.97|110.65|113.28|111.21|113.09|115.92|115.57|115.69|109.1|109.18|110.12|107.2|111.33|110.75|116.71||114.83|118.01|117.2|115.54|110.26|115.32|113.73|117.67|117|115.1|120.47|121.36|124.82|121.21|121.56|119.77|128.5|129.94|136.25|136.34|128.03|128.06|118.17|114.92|111.88|112.68|117.58|108.98||106.04|106.03|105.8|105.41|108.48|99.13|100.93|100.33|106.5|113.09|112.36|112.61|120.7|121.15|115.07|115.96|116.45|122.1|116.21|111.29|107.65|109.33|110.95|112.39|120|121.51|111.32|115.34|119.72|116.59||117.04|111.38|102.87|97.5|91.1|96.02|93
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|126.3|128.4|125.41|127.98|124.97|122.27|117.7|117.93|114.04|116.92|115.04|122.4|119.84|119.66|116.6|113.4|118.13|115.48|116.55|119.49|118.22|119|122.7||121.31|117.6|122.52|121.66|120.47|117.94|118.08|116.22|117.41|114.9|110.41|114.67|113.55|118.99|119.5|117.13|120.05|125.21|121.07||118.86|120.8|119.38|124.59|124.33|125.9|126.89|123.33|118.03|116.52||119.2|118.57|117.22|117.83||119.14|118.3|117.85|118.36|119.11|119.18|120|120.09|120|120.87|120.2|120.2|120.33|119.9|119.91|116.4|110.01|110.42|106.68|105.82||105.42|105.86|100.68|103.79|105.93|105.5|105.86|106.34|104.63|101.72|104.05|101.92|99.3|96.4|98.57|94.59|94.16|90.43|90|89.23|88.38|93.98|94.25|95.35|95.94|95.42|98.18|96.04|96.01|97.91|96.21|94.72|96.06|95.27|95.9|95.15|95.26|93.48|86.26|85.18|84.66|85.93|86.27|84.19|82.24|83.04|83.74|83.8|86.69|90.34|92.58|89.47|87.23|87.63|86|87.56|85.51||87.47|87.36|90.83|90.28|88.27|90.29|88.4|86.36|85|86.02|84.54|83.18|83.64|80.96|82.7|82.96|85.99|86.41|84|81.72|80.9|76.85|76.97|77.72|76.25|75.02|86.62|84.08|79.74|83.29|79.25|80|81.54|82.48|81.04|81.53|80.17|80.18|78.71|76.29|78.45|75.38|79.15|78.18|78.37||76.45|76.54|77.25|75.3|72.96|75.69|75.51|78.61|80.99|79.18|80.49|80.28|78.71|77.59|74.84|73.58|80.88|79.38|82.97|83.56|81.61|81.2|78.97|78.43|78.81|78.55|81.33|80.92||75.61|73.12|72.13|68.33|69.91|64.32|64.39|63.81|64.87|68.14|68.4|66.18|65.66|68.91|63.79|64.33|66.74|69.08|66.41|66.47|66|64.06|60.35|57.9|58.68|58.96|54.64|56.73|58.13|57.8||61.9|64.01|56.09|50.23|44.29|46.86|46.2
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|98.7|98|97.02|98.84|98.68|96.92|95.44|94.36|96.92|96.19|93.27|93.25|93.19|95.66|91.51|94.18|97.61|93.56|92.18|88.07|82.75|82.92|80.53||78.2|77.23|76.88|76.44|75.89|73.87|73.4|72.29|72.37|70.38|68.18|69.19|68.74|69.54|70.93|71.19|69.38|71.31|70.66||70.32|72.43|69.78|70|68.67|66.48|67.42|65.93|59.79|59.04||59.95|60.03|59.54|60.4||59.92|60.53|59|59.19|58.54|59.03|59.65|59.65|58.48|58.13|58.36|56.56|55.44|55.86|55.76|54.59|53.72|52.35|51.27|54.54||55.18|56.11|52.81|53.41|53.96|53.55|54.25|54.77|52.08|50.74|51.51|52.65|51.79|41.89|42.84|40.42|43.46|42.68|41.2|40.41|38.67|39.35|41.6|42.15|40.45|38.78|38.27|37.02|37.51|37.42|37.06|37.35|37.67|37.55|37.25|36.71|34.89|34.47|33.05|31.92|31.62|31.78|32.55|31.36|30.82|31.06|31.57|32.34|33.87|34.43|34.49|34.04|34.95|34.38|34.06|34.63|35.15||37.31|36.23|36.27|35.74|35.3|36.32|36.82|35.7|36.99|37.21|35.37|35.36|36.42|36.41|37.9|38.49|38.17|39.22|39.75|38.86|37.35|35.79|36.3|35.32|35.72|35.95|36.41|37.01|36.1|36.52|38.08|38.36|37.1|37.72|35.94|36.26|36.58|37.03|34.23|35.15|34.9|33.51|35.15|34.84|36.11||35.33|35.73|37.87|36.62|35.96|38.13|36.28|38.64|38.96|38.78|39.42|39.35|41.26|38.81|38.82|36.83|41.45|44.5|46.65|45.05|42.92|40.42|37.77|38.18|38.15|39.14|40.66|36.5||32.71|33.2|33.01|31.21|33.52|29.27|29.21|28.64|30.22|32.81|34.39|32.75|32.12|32.5|33.51|33.62|35.88|37.1|35.18|33.85|30.3|30.26|29.1|30.89|31.97|30.99|27.88|29.66|31.53|32.36||35.08|32.86|32.03|29.96|28.86|29.7|29.05
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|236.59|241.55|241.38|248.7|244.16|243.99|242.56|242.13|235.54|236.67|227.37|230.38|229.54|230.3|224.25|222.68|224.82|229.03|233.11|248.45|249.21|251.46|252.61||247.9|245.63|240.47|238.78|238.81|237.35|241.01|241.07|244.46|239.41|229.89|231.49|226.74|233.86|235.42|240.36|232.23|230.5|223.73||222.07|216.45|217|222.49|226.27|232.97|237.7|232.22|233.6|231.52||231.57|229.36|225.09|222.63||222.3|222.65|220.52|220.62|221.94|219.21|213.08|208.93|208.19|204.85|204.31|202.65|201.09|200.62|201.36|200.63|202.04|203.34|200.1|199.4||197.79|198.65|199|202.96|200.47|198.62|204.44|205.08|206.21|206.78|213.61|212.45|213.29|208.4|206.5|206.6|199.31|195.01|190.38|195.75|178.77|183.19|182.69|184.56|184|184.28|183.85|182.22|184.44|182.18|182.42|184.4|182.85|180.3|178.38|170|165.79|163.77|164.01|163.19|160.61|159.3|158.61|156.09|153|153.58|154.81|154.57|156.34|157.97|159.2|161.09|159.41|157.19|158.17|159.49|155.03||157.58|159.7|163.9|164.96|160.15|161.75|162.39|161.93|158.92|156.72|156.96|156.77|158.09|157.01|157.14|157.31|158.19|158.62|158.65|158.56|160.57|162.99|162.07|164|166.21|168.04|169.56|162.23|161.66|161.87|161.3|161.06|160.21|159.85|158.92|157.87|153.42|153.41|151.69|150.02|149.99|148.75|150.44|149.28|150.13||146.02|149.42|140.97|140.63|143.2|143.89|144.2|148.51|150.22|151.54|150.16|150.54|146.89|147.47|144.46|143.35|149.75|154.11|152.17|150.58|149.98|153.59|152.11|153.27|153.32|150.41|144.99|141||141.39|142.52|141.54|141.95|143.16|145.1|145.34|144.89|145.12|144.18|143.12|142.64|145.25|146.79|148.47|151.44|155.96|145.89|143.1|141.84|139.29|135.49|135.89|134.88|132.34|132.45|130.42|130.6|128.24|123.6||124.15|123.2|118.81|114.63|110.6|112.5|115.77
00641|943121|/equities/new-relic-inc|R1000GROWTH|58.42|60.41|61.46|63.71|62|62.51|59.74|56.5|55.87|57.33|56.96|59.35|61.94|63.55|61.14|59.85|61.33|61.72|61.62|63.22|64.3|63.88|63.52||65.46|66.85|67.35|66.81|65.88|67.65|80.77|78.92|78.16|75.31|75.18|75.6|75.88|76.49|79.71|79.36|79.46|77.87|76.77||75.87|76.81|76.5|76.83|73.98|75.18|64.94|62.18|63.16|63||65.4|65.42|64.44|66.07||68.89|68.85|70.53|68.83|69.24|67.26|64.73|63.62|63.72|64.81|64.92|61.91|64.07|63.1|63.6|61.62|60.35|60.16|59.73|59.18||58.51|56.02|57.1|56.88|56.71|55.53|56.45|54.79|55.3|54.87|55.59|53.73|55.15|55.08|65.14|63.15|61.48|58.92|60.66|62.09|61.18|62.44|62.24|63.63|62.18|62.96|61.59|63.35|65.24|65|64.27|64.34|64|64.39|62.26|61.6|58.38|57.48|56.31|57.35|56.36|56.11|56.32|55.56|54|54.57|56.86|55.68|54.58|56.07|56.83|57.74|55.93|56.1|58.2|56.91|55.41||57|60.32|62.75|62.8|61.43|62.66|62.71|62.71|59.99|58.39|57.91|60.12|56.84|57.1|56.54|55.77|55.81|54.49|53.99|53.84|53.62|55.16|55.77|73.5|71.43|70.91|69.7|68|65.18|64.1|63.04|63.24|64.4|64.69|66.55|65.28|66.44|66.95|66.11|65.13|67.88|68.19|67.51|66.87|68.4||71.06|71.8|68.9|67.46|67.87|69.5|69.87|72.4|72.58|69.77|67.79|67.78|70.46|67.24|68.66|67.47|70.78|69.32|70.32|66.93|67.86|70.34|69.2|67.97|66.15|65.47|66.04|65.86||63.81|61.95|62.18|62.82|62.4|63.89|58.28|56.54|59.03|60.08|58.55|57.66|54.02|53.03|51.9|50.28|53.69|53.5|51.78|52.24|51.76|50.33|48.83|47.58|50.05|51.48|48.5|50.02|51.81|50.68||51.52|50.41|45.64|47.19|44.49|45.39|44.92
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|66.79|70.21|69.53|70.79|71.79|76.41|70.71|70.91|69.33|76.67|77.25|82.31|87.77|89.67|85.81|84.45|87.99|88.19|87.56|92.34|90.5|94.09|93.81||92.14|90.36|87.92|89.14|88.58|85.71|81.22|78.64|78.28|74.85|71.9|74.18|69.46|73.4|75.81|79|79.68|82.55|79.92||78.23|79.41|79.58|79.88|79.77|80.09|80.23|77.95|82.88|82.67||83.92|83.24|83.1|83||85.17|84.13|85.54|84.97|84.29|81.23|78.65|78.08|77.45|75.11|74.57|71.68|74.26|73.5|73.75|71.14|70.72|73.31|73.22|73.28||70.51|71.84|72.67|69.75|68.82|67.93|66.8|65.52|64.44|64.55|64.17|62.56|63.04|62.22|61.07|58.82|53.38|52.95|52.54|55.52|53.62|55.98|56.15|59|57.88|59.86|59.2|57.08|57.9|58|57.57|58.51|58.12|58.59|58.42|57.99|55.26|54.3|52.74|54.41|52.89|53.345|52.83|53.13|52.42|52.25|52.94|51.41|51.5|52.26|53.66|53.72|51.68|50.49|51.04|50.66|49.81||50|50.285|52.38|52.81|51|51.87|50.56|48.9|50.78|49.995|49.84|49.41|50.62|51.28|48.86|48.21|49.01|49.29|52.39|47.18|49.06|49.09|47.86|47.2|48.12|47.71|47.03|46.9|44.24|45.03|42.68|43.01|42.79|42.36|41.91|40.54|40.36|40.71|38.39|38.55|39.84|41.48|41.53|40.13|40.57||40.11|39.51|38.76|38.2|37.94|39.96|38.43|41.55|39.69|38.14|38.57|37.25|37.43|36.95|36.99|34.58|38.42|38.6|39.31|39.23|36.31|35.45|32.62|31.89|31.68|31.38|34.01|26.7||24.46|24.7|24.41|24.26|24.4|21.88|22.1|21.15|23.8|27.13|28.1|26.99|27.06|26.74|26.4|25.4|26.38|28.04|25.27|23.75|22.08|23.18|23|21.21|22.43|24.1|22.94|23.94|24.63|23.01||25.14|25.48|23.64|22.24|17.82|19.88|19.53
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|166.41|165.6|164.8|166.19|164.3|163.54|162.31|162.23|162|162.37|159.79|164.39|162.51|162.81|160.14|161.74|161.82|160.49|160.29|160.12|157.02|154.16|153.86||154.89|152.4|151.48|152.9|149.69|148.34|146.86|143.78|143.77|140.66|139.4|142.35|145.52|149.79|154.7|152.37|152.59|157.04|153.34||149.61|151.83|148|148.07|144.38|144.41|144.15|142.75|135.44|133.09||134.66|134.26|134.74|135.61||135.36|135.37|135.89|135.31|134.91|134.59|134.08|134.42|133.15|138.72|139.43|139.38|137.54|134.65|133.58|131.13|130.56|132.76|131.42|130.26||130.36|132.7|129.82|129.79|131.1|131.41|132.17|131.88|128.69|127.64|129.81|130.62|124.67|123.88|125.07|124.4|128.26|123.41|124.7|125.22|125.71|129.12|131.5|131.98|131.43|127.29|128.29|126.91|130.62|134.61|133.48|132.44|132.68|131.94|131.82|128.72|127.12|128.46|125.25|125.18|125.49|126.64|127.54|125.66|126.3|126.72|126.98|125.73|127.72|129.64|128.92|129.68|127.53|131.4|132.28|134.83|131.97||133.09|132.53|134.95|134.26|133.09|134.44|135.91|135.95|133.38|134.18|132.76|131.39|130.44|130|130.36|129.49|130.64|130.68|129.58|128.91|127.43|125.98|126.49|125.64|122.53|121.78|123.85|125.08|122.67|122.54|123.37|121.91|120.95|121.78|120.67|119.76|117.17|115.11|114.22|112.19|114.95|115.19|115.79|114.48|113.04||112.01|111.23|112.31|110.41|107.48|109.88|110.32|111.4|109.92|110.72|110.88|112.02|110.25|109.62|106.67|107.74|112.59|112.66|111.7|112.28|114.28|115.41|115.62|113.49|116.26|115.53|115.38|115.42||112.72|112.09|113.67|109.82|110.81|103.43|103.24|103.64|106.79|108.92|107.23|103.02|102.42|103.18|100.87|103.11|103.31|106.8|105.78|108.03|102.75|101.75|98.8|98.15|100.46|103.59|103.9|99.89|102.39|100.54||104.09|100.19|97.55|99.45|92.32|93.26|92.54
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|43.24|44.98|45.28|44.98|44.25|44.41|42.49|42.35|40.35|42.58|42.08|43.14|44.51|45.96|44.6|43.02|44.805|44.92|45.2|48.16|48.37|48.6|49||49.64|49.27|49.25|49.1|50.51|50.38|49.55|48.05|47.28|46.43|45.54|46|42.9|47.79|48.31|48.8|49.97|49.85|49.99||48.8|50.21|48.57|47.95|48.1|47.41|46.05|44.26|43.47|43.7||44.09|43.97|43.66|43.87||43.74|43.53|43.99|44.39|43.31|43.23|43.21|42.9|42.2|43.645|42.7|42.8|42.4|41.475|42.06|41.99|42.2|42.27|43.13|42.72||42.87|41.63|42.42|41.33|39.71|33.94|34.44|34.68|34.64|34.6|34.75|33.45|33.99|34.47|34.31|33.8|32.57|31.5|31.91|32.59|32.25|33.37|33.04|34.3|33.56|33.52|34.07|34.29|34.94|34.82|34.77|35.2|34.43|34.33|33.8|34.02|33.46|33.45|32.66|33.8|33.19|33.07|33.27|33.14|32.2|32.685|33.53|32.87|33.11|32.98|33.2|32.97|31.44|30.8|30.72|30.19|28.93||30.1|30.54|31.71|31.29|29.96|29.67|29.66|30.085|29.24|29.26|28.855|29.32|28.5|29.06|29.44|29.1|28.66|28.66|28.53|29.09|29.48|29.6|28.64|28.29|28.33|27.35|27.6|27.57|26.7|26.75|26.22|26.55|26.905|26.84|26.64|25.54|25.035|25.33|24.86|25|25.5|25.72|25.49|24.71|25.6||25.74|25.59|25.305|25.35|25.39|24.84|24.585|25.05|25.62|24.78|23.66|23.13|22.89|22.67|22.63|23.1|23.62|23.63|23.42|22.57|22.37|22.91|23.2|23.66|22.88|22.65|22.65|22.08||21.46|20.965|20.92|20.52|20.66|19.99|19.54|19.33|20.2|20.66|19.98|20.2|19.39|19.59|19.415|19.04|20.2|20.34|19.245|19.57|19.16|18.54|18.27|18.54|18.97|19|18.18|18.26|18.01|17.13||16.99|16.6|16.59|17.06|15.79|16.32|16.34
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|87.89|86.69|88.01|90.16|87.88|88.78|88.17|87.26|89.4|89.81|91.14|91.75|90.57|92.86|88.86|87.22|90.49|90.33|88.85|88.09|84.45|84.86|85.01||84.17|81.04|79.63|77.52|76.39|74.34|75.02|71.44|70.38|67.56|66.45|69.18|68.52|68.7|69.21|72.28|74.59|73.73|76.54||71.57|73.33|73.32|73.37|72.24|73.46|73.01|72.62|72|70.67||73.48|74.57|74.51|74.68||71.64|71.63|72.01|72.18|73.43|73.98|72.98|73.17|70.35|70.93|72.33|70.26|69.89|69.93|70|69.22|69.9|68.11|65.65|67.23||68.29|69.31|68.3|66.31|66.91|67.09|68.78|68.32|66.08|62.24|63.69|65.26|64.36|56.04|56.43|54.73|53.34|50.23|48.8|49.67|49.4|51.85|54.53|57.16|56.83|55.29|55.64|53.97|54.6|54.37|54.36|54.69|55.84|56.83|56.27|54.82|54.21|54.56|54.73|53.74|53.88|53.29|54.41|53.24|50.91|51.34|53.11|53.16|56.99|58.56|59.97|58.85|58.66|57.14|56.93|57.24|57.81||57.58|56.1|57.9|57.2|56.8|58.71|57.26|52.64|53.68|54.09|51.12|51.55|51.56|50.32|50.89|51.48|51.3|51.35|51.69|50.8|47.65|47.47|47.64|47.76|46.67|46.81|46.47|46.94|47.29|47.34|47.92|48|48.99|49.18|49.21|51.04|50.85|51.84|46.41|45.66|46.44|45.05|46.06|45.04|45.46||45.36|46.02|44.33|44.29|42.62|44.17|44.18|46.88|45.78|46.51|48.32|48|49.2|49.4|49.12|47.74|52.48|53.42|57.09|56.96|53.47|53.91|50.53|50.66|49.16|49.01|51.7|49.69||46.49|45.53|47.73|44.87|46.15|40.06|39.19|37.45|38.16|40.59|41.96|39.37|38.49|40.25|41.83|41.17|44.87|46.53|43.64|42.01|38.24|39.45|36.35|36.47|36.66|38.35|36.4|38.47|41.96|39.41||38.27|37.76|37.85|34.51|33.57|33.95|38.88
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|118.55|125.45|125.11|125.71|122.67|122.42|119.06|118.44|113.27|118.02|114.36|120.11|126.7|129.87|122.95|120.06|124.85|124.12|127.32|132.21|133.42|134.8|136.14||139.55|144.14|142.26|139.23|134.49|130.46|126.44|119.41|116.61|115.37|113.23|115.78|116.89|118.51|118.06|118.21|118.21|118.21|114.77||114.26|114.81|113.09|116.5|114|111.21|109.32|106.54|104.66|103.28||105.18|105.09|103.55|104.72||106.57|107.28|106.23|103.49|104.64|104.57|101.6|99.08|98.95|99.91|101.19|99.55|101.77|102.45|104.23|102.31|101.85|103.65|102.24|99.59||96|95.04|96.66|95.92|94.82|91.17|92.89|93.47|93.21|91.48|95.19|93.19|95.53|94.29|93.64|94.42|89.55|85.42|85.5|87.36|87.64|91.37|92.38|97.51|103.52|98.71|97.54|99.88|101.95|104.36|103.27|104.03|103.76|102|100.48|99.54|97.07|96.85|95.73|97.43|95.49|95.3|95.37|94.28|92.81|93.88|96.46|94.76|95.28|95.45|96.86|96.25|94.79|93.3|94.84|94.04|91.43||92.96|95.57|101.59|98.71|97.25|99.27|97.85|97.55|96.12|94.9|94.13|94.63|93.5|94.26|94.2|92.64|94.65|92.66|91.79|91.97|94.53|96|97.65|96.12|97.22|95.79|96.79|98.92|95.13|98.28|95.42|95.64|96.43|97.61|96.65|95.07|92.49|91.1|85.54|85.94|90.74|92.54|91.44|90.16|93.16||92.84|92.76|94.2|93.96|91.04|92.63|91.1|93.33|92.13|88.53|88.26|88.16|89.22|86.45|84.21|83.22|87.1|89.62|92.98|87.43|87.42|91.3|90.98|94.31|88.4|89.15|89.1|82.39||78.09|76.79|73.7|73.47|74.81|72.32|71.42|69.74|74.36|77.12|76.77|75.78|71.62|70.02|70.76|68.9|70.94|72|67.05|63.16|58.11|56.11|58|52|55.35|57.5|55.86|55.3|59.63|56.07||57.75|54.09|50.98|50.6|45.42|46.07|45.35
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|56.97|59.88|57.03|62.25|58.31|58.2|52.32|53.18|46.87|44.39|43.9|48.42|54.89|57.69|54.93|57.58|59.61|55.46|64.76|62.26|64|66.52|50.64||54.64|44.97|44.55|46.43|44.96|44.9|47.39|46.82|42.58|42.33|43.75|45.56|46.51|47.27|47.63|49.68|50|48.59|52.36||53.99|55.95|56.4|56.56|53.14|56.79|62|63.03|59.5|49.96||84.45|98.29|101|115.2||114.77|110.79|131.67|94.9|73.73|67.55|62.78|62.2|56.1|64.15|76.61|75.14|57.9|44.17|42.5|38.55|37.71|35.42|47|37||23.5|21.63|22.05|20.14|20|18.11|17.2|19.67|19.5|14.3|14.14|14.13|14.15|14.15|12.95|12.93|13|12.01|11.8|12|11.59|12.4|12.92|13.87|13.75|14.19|15.1|14.54|14.48|14.65|14.5|15.1|15.7|14.75|14.1|13.72|13.7|14.95|15.93|16.65|16.75|16.9|17.86|17.15|16|16.74|18.99|18.35|17.85|17.88|18.66|18.35|18.8|17.63|18.25|18.5|20.13||22.5|18.74|10|9.95|9.9|9.885|9.85|9.83|9.81|9.8|9.7926|9.88|9.82|9.86|9.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|173.79|179.05|176.48|181.53|176.45|174.82|170.6|165.09|160.42|158.5|151.89|156.45|160.1|163.98|158.51|155.78|163.71|152.96|157.55|161.52|157.54|162.94|163.45||163.64|166.15|169.61|169.67|166.99|167.41|163.23|162.37|165.9|160.99|157.68|158.99|159.09|165.55|169.35|176.87|172.83|165.21|163.42||165.4|172.65|168.21|173.58|172.12|169.22|165.48|161.04|155.04|151.85||158.63|158.13|157.07|156.63||159.11|157.22|157.5|155.93|153.96|150.85|149.26|148.44|143.49|142|141.47|145.25|144.61|139.66|134.35|132.25|132.1|137.54|138.1|137.86||133.96|135.48|138.75|137.54|140.06|135.49|137.02|135.28|132.62|130.74|131.4|127.88|123.73|140.69|135.93|135.22|131.1|126.18|119.49|124.47|126.58|123.49|124|125.47|124.64|128.41|135.13|133.46|135.74|134.96|133.26|136.04|135.98|130.83|129.72|127.83|126.81|129.08|126.32|124.75|121.95|121.43|120.46|118.31|116.51|114.27|119.15|112.32|114.35|115.24|117.78|118.73|113.97|112.38|113.85|118.18|115.05||118.8|122.09|129.05|130.13|125.05|126.34|125.17|124.35|122.58|123.42|123.77|122.33|124.89|128.13|128.05|126.24|126.29|126.36|122.93|122.45|122.83|122.99|121.77|119.42|131.94|128.03|122.93|126.78|120.35|125.25|121.52|120.33|119.5|118.79|121.09|118.3|116.62|116.19|112.34|108.22|108.11|106.6|107.73|110.58|112.68||110.15|111.13|113.97|109.41|104.18|108|108.26|112.93|112.54|109.71|109.98|111.71|112.5|109.62|105.17|104.68|113.8|112.34|114.06|110|109.78|111.13|109.41|106.03|106.31|105.89|105.37|99.14||97|94.99|92.55|93.36|96.15|88.75|86.16|85.5|88.27|91.01|90|89.31|90.61|92.06|84.56|86.15|88.63|96.74|86.44|83.08|77.46|73.61|72.87|68.35|71.71|76.41|71.27|73.83|77.32|74.24||76.92|73.01|65.85|65.66|61.46|69.83|68.34
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|114.99|116.03|119|117.74|116.42|114.94|114.08|112.71|112.12|111.49|109.29|108.82|114.38|118.09|121.71|122.08|121.43|118.73|119.77|121.49|120.91|121.17|121||123.07|123.6|125.55|127.12|126.15|125.48|129.64|136.14|136.49|138.91|134.44|133.43|134.44|136.88|132.49|129.22|126.19|126.27|124.37||122.44|120.37|119.27|117.3|117.62|118.15|117.91|117.27|119.15|121.48||125.28|123.38|124.79|125.29||124.68|125.3|125.89|122|122.26|122.84|120.35|120.1|118.73|118.78|118.49|119.91|122.54|123.4|123.04|121.6|120.73|125.1|125.39|125.15||124.31|124.28|126.57|127.54|127.78|127.21|127.92|127.67|128.87|126.64|125.62|120.71|120.54|127.12|126.45|125.69|122.26|121.17|119.36|120.48|119.13|121.34|124.56|123.23|123.81|123.89|124.78|125.05|126.43|126.81|127.41|128|129.16|127.19|127.8|124.9|125.27|124.47|122.76|119.73|118.88|120.22|119.56|117.95|116.76|115.68|118.02|117.28|117.79|119.87|120.91|118.55|116.58|115.7|114.51|116.7|115.51||116.67|119.31|122.96|121.72|122.45|121.78|123.11|122.31|121.94|120.4|122.08|123.06|121.66|125.07|123.75|122.41|122.5|122.35|121.16|125.25|126|126.63|128|128.26|127.97|129.05|128|128.75|126.21|126.05|124.63|123.81|124.42|121.83|121.79|120.2|118.3|120.79|122.66|121.4|122.81|124.36|122.75|122.66|123.74||124.38|125.37|121.06|118.84|118.64|120.19|119.25|120.09|120.59|121.49|119.86|121.82|120.34|122.18|119.35|116.59|122.02|123.27|119.87|119.51|116.94|119.77|122.95|125.08|124.82|127.75|124.61|120.89||122|120.91|121.58|121.55|122.5|120.51|120.38|121.13|120.79|124.13|122.89|120.11|122.07|120.16|122.25|120.85|121.19|124.5|124.33|122.52|120.75|119.91|118.8|115.93|118.55|119.25|118.5|117.55|119.58|115.96||120.78|116.28|113.19|115.89|111.58|114.8|113.56
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|68.43|73.39|71.8|71.1|71.46|76.51|73.1|73.78|71.67|74.61|75.61|80.64|84.95|86.81|84.3|82.51|89.31|84.65|87.47|90.28|87.64|90.31|91.95||89.92|99.58|94.4|94.03|88.73|88|89.05|86.62|87.82|87.28|84.07|87.05|87.23|89.91|91.49|93.87|93.27|91.9|92.94||88.27|88.68|87.53|87.21|85.22|82.37|83.24|79.39|79.09|76.01||75.96|76.33|74.43|78.19||77.83|76.9|78.11|74.6|74.57|73.35|72.1|73.66|71.57|70.08|68.85|70.83|73.18|72.32|71.14|69|69.7|68.75|67.65|66.41||66.9|67.02|66.46|64.78|63.2|60.83|60.76|60.27|59.48|58.28|58.53|56.87|56.57|57.2|56.21|47.43|46.99|45.79|45.47|45.59|45.15|46.73|46.45|47.2|47.74|46.16|45.8|46.32|45.99|46.67|44.93|45.46|45.17|45.42|44.53|43.71|42.5|42.96|41.74|41.54|40.56|40.99|41.21|40.05|39.47|38.63|40.75|38.52|38.22|37.89|38.59|39.45|38.26|36.49|36.66|37.9|37.54||39|39.24|44.26|43.09|44.5|44.3|42.28|43.9|42.06|42.77|42.43|43.57|43.69|44.45|46.21|46.57|49.85|52.02|50.96|50.49|51.81|52.26|52.43|51.87|51.76|50.72|49.15|49.24|46.66|47.24|44.71|46.17|45.25|45.36|46.79|44.84|44.15|45.62|44.02|43.38|44.53|44.33|43.16|44.44|46.15||44.1|43.51|47.22|48.39|48.32|50.04|48.48|50.16|50.84|49.15|50.18|48.24|49.07|48.02|46.32|45.74|49.65|49.52|48.64|50.5|48.2|49.25|47.22|47.28|47.53|46.48|45.85|46.01||44.78|45.28|47.75|45.46|42.36|40.01|43.28|44.77|43.85|36.24|35.83|34.8|33.62|32.75|31.57|32.52|34.42|35.36|32.87|32.36|30.97|29.69|28.69|28.48|28.11|27.75|27.34|27.02|28.21|27.93||28.54|28.62|27.75|26.66|24.25|25.27|26.15
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|269|270|267.25|270.74|266.3|261.84|255.87|255.68|244.43|241.25|236.62|241.62|252.53|255.15|253.64|262.96|281.61|280.27|284.6|292.48|293.45|295.2|298.04||308.82|310.24|303.63|309.39|305.02|298.83|296.23|291.86|288|287.18|287.31|288.37|286.66|311.07|314.16|313.54|302.9|304.47|298.1||293.89|287.86|289.68|295.82|304.02|307.07|303.43|296.12|289.85|289.42||293.33|289.08|288.86|292.22||292.35|289.84|288.91|286.69|289.8|281.24|271.26|274.99|269.97|270.29|269.81|262.4|261.52|255.74|253.64|245.61|247.43|248.29|244.79|240.67||235.18|231.3|239.35|241.1|240.37|241.89|249.09|244.58|243.43|241.81|244.4|239.31|245.16|268.56|264.18|266.91|260.23|254.38|259|250.87|248.73|255.61|252.72|251.11|248.82|248.46|247.54|246.02|251.67|253.44|250.46|252.19|249.59|247.83|242.72|242.61|242|240|233.53|235.61|236.43|232.04|232.91|232.38|224.59|224.06|233.67|240.24|233.61|235.14|237.59|239.55|237.03|231.69|228.47|230.66|227.23||231.54|238.29|248.1|241.78|241.9|242.19|243.07|243.35|240.4|238.36|242.96|238.67|236.17|234.88|233.5|230.29|231.17|228.56|226.74|231.92|237|235.39|233.21|230.81|230.89|234.16|234.39|228.82|214.79|220.66|214.74|215.47|215.05|215.9|216.1|214.97|210.42|211.01|204.64|199.22|207.77|204.84|200.95|200.86|207.77||204.14|205.63|198.54|197.47|205.63|198.65|192|198.31|197.6|198.58|189.58|179.88|179.16|175.88|169.97|169.77|174.08|176.42|177.82|175.68|176.03|181.15|190.02|189.045|192.05|190.93|182.89|188.32||192.01|191.8|189.57|189.94|193.2|184.38|177.47|179.86|176.55|178.03|180.04|171.78|180.61|177.64|174.49|183.83|184.16|189.95|188.63|191.99|186.5|191.03|192.5|186.03|195.63|198.57|213.81|205.91|198.92|196.36||191.89|184.55|174.45|184.33|176.66|178.93|172.92
00652|989531|/equities/everbridge-inc|R1000GROWTH|127.53|141.67|142.43|140.96|137.36|141.21|131.75|132.87|129.07|138.39|141.1|146.88|153.48|158.34|153.23|153.23|166.815|159.46|159.92|160.89|140.49|136.66|139.72||140.59|146.45|146.69|148.23|143.39|143.1|136.97|136.23|135.96|131.26|132.93|133.55|134.19|137.04|139.9|141.59|144.39|144.19|141.71||138.05|143.57|144.49|150.2|151.61|149.02|144.61|138.48|150.38|147.49||149.07|146.5|147.2|149.22||152.34|153.92|154.62|150.25|149.34|147.38|141.17|140.35|139.08|129.89|132.79|123.77|125.82|131.03|128.8|131.21|128.42|128.42|126.94|126.37||124.17|121.5|124.29|123.67|121.97|121.08|118.75|116.82|118.1|118.5|116.32|114.67|122.01|129.75|117.98|113.07|105.32|103.27|104.69|107.37|110.25|128.68|125.03|127.22|128.77|124.77|126.52|127.82|126.45|129.27|129.25|132.1|131.05|126.5|118.36|120.58|120.23|123.64|121.53|128.12|125.73|127.2|130.45|124.94|122.57|128.75|135.34|135.68|132.68|124.52|122.87|120.71|120.9|117.57|120.5|121|121.4||127.01|136.49|148.71|154.5|148.61|146.85|145.03|144.3|137.61|135.69|137.21|137.95|135.31|135.73|128.98|129.34|128.3|122.78|120.87|124.16|131.77|145.83|150.28|147.32|145.86|142.8|141.59|142.72|139.12|139.27|133.21|134.89|140.24|140.61|142.02|131.56|131.19|135.11|135.06|134.37|147.18|151.97|151.46|146.39|147.37||146.49|147.97|138.36|135.19|140.92|137.58|134.33|140.5|134.29|130.12|135.86|134.27|133.94|136.08|128.4|129.78|135.72|131.96|130.66|123.89|130.25|143.48|147.98|150.85|146.26|136.73|138.34|135.53||144.49|144.21|147.29|152.19|154.84|158.8|157.52|158.95|160.78|155.1|153.87|148.31|139.66|112.86|110.17|108.8|111.38|112.53|116.28|120.3|119.26|120.28|122.05|117.31|124.71|119.89|118.2|111.46|106.84|103.36||98.06|100.69|97.85|106.34|104.48|103.28|103.01
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|1801.63|1822.87|1846.03|1858.6801|1865.6801|1816.08|1829.22|1819.52|1828.97|1800|1770.08|1746.0601|1820.83|1924.4399|1914.85|1957.73|2010.9|1996.84|1995.98|2037.05|2065.04|2104.0901|2054.05||2056.79|2057.05|2086.0801|2086.0601|2064.24|2063.3799|2062.1599|2053.0701|2079.99|2015.24|2000|2049.3701|1914.0699|2025.99|2068.0601|2045.01|2051.5801|2044.2|2000.1||1985.75|1982.6899|1977.39|2002.5|2060.3501|2064.3601|2100|2095|2110|2152.22||2227.72|2250.24|2293.76|2265.1399||2260.8601|2234.46|2245.4299|2213.4099|2237.8301|2204.5701|2177.48|2170.8201|2144.01|2117.8799|2116.8701|2079.48|2089.01|2103.21|2110.1799|2063.4099|2039.02|2022.75|1980.67|1962.0601||1979.99|1975|1958.01|2009.58|1984.5|1981.11|2011|2021.25|1983.47|1889.41|1893.39|1885.22|1891.99|1936.1801|1953.3199|1900.39|1794.95|1760.65|1731.86|1721.72|1721.5699|1753.49|1782.89|1907.25|1982.34|1897.34|1800.54|1786.12|1814.99|1838.3101|1855.02|1870|1838.6801|1835.86|1830.13|1849.83|1845.04|1837.66|1841.29|1851.23|1885.4301|1805|1762.6801|1756.9399|1699.0699|1732.9301|1759.35|1726.45|1732.24|1771.24|1826.12|1833|1799.66|1774.4|1788.1|1822.12|1792.27||1845.01|1886.1|1850.51|1834.04|1840.33|1856.09|1868.27|1802.49|1829.49|1841.74|1826.3|1856.6899|1873.65|1909.88|1928|1870.17|1885.8101|1865.09|1866|1909.84|1911.9399|1837.02|1837.4301|1849.6801|1862.41|1822.5601|1775.21|1768|1766.27|1804.25|1797.54|1773.97|1808.78|1802.05|1782.72|1796.01|1783.04|1776.13|1749.77|1721.03|1770.1801|1773.01|1787.99|1779.42|1785.61||1773.26|1778|1774.85|1757|1714.1801|1747.2|1753.15|1779.9399|1798.66|1800|1825.8|1813.72|1806.17|1737.97|1725.6801|1714.29|1802.4301|1799.52|1810.01|1741.83|1763.89|1834.15|1873.5699|1883.4|1886.89|1851.12|1840.99|1788.38||1776|1838.02|1815|1866.23|1930.14|1835.24|1843.75|1869.17|1892.8199|1910.1|1844.49|1911.2|1925.33|1919.53|1873.25|1861.52|1912.86|1960|1855.12|1858.15|1814|1745.77|1716.99|1635.1801|1783.24|1774.8|1731.71|1700.14|1728.99|1653.95||1704.24|1684.51|1688.3|1646.16|1536.38|1605.04|1540.92
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|80.58|83.21|82.13|83.97|80.04|80.85|81.77|81.85|85.73|83.44|80.53|85.99|83.57|84.66|86.09|88.64|88.68|83.98|81.55|78.5|79.77|78.72|76.56||77.1|76.53|78.1|79.73|78.72|77.79|74.07|73.38|73.48|73.5|72|75.59|73.54|74.05|77.3|79.33|80.94|79.66|80.11||81.09|82.19|82.72|83.75|82.74|81.42|79.58|77.48|74.77|73.93||77.63|78.04|76.34|76.63||77.74|78.5|76.81|74.46|74.99|74.7|74.91|73.15|76.15|76.19|77.54|77.32|75.73|74.76|75.12|74.2|74.55|75.11|72.95|72.26||72.2|74.68|69.11|66.29|66.71|66.5|68.06|70.99|69.4|71.68|74.76|73.02|78.07|67.19|66.57|66.46|63.92|59.32|59.27|60.59|59.24|63.95|65.35|68.42|67.09|65|64.39|63.19|65.24|65.2|64.66|65.72|68.32|67.6|65.88|65.42|62.37|62.48|62.22|63.53|61.62|58.91|61.32|59.83|59.42|59.86|58.35|56.1|57.39|60.01|61.99|61|58.28|56.34|57.64|61.06|61.03||62.4|61.21|62.03|60.91|60.79|63.68|60.96|58.26|58.47|58.58|56.41|54.84|53.64|54.85|55.6|55.15|56.47|56.67|56.33|54.68|50.94|51.25|49.97|53.64|50.73|52.2|53.09|54.85|53.82|54.64|54.57|56.24|57.57|58.21|57.44|58.81|58.53|60.19|54.98|54.95|57.11|56.13|57.52|56.19|61.59||60.47|62.19|60.57|59.52|61.62|64.87|65.61|68.13|63.91|66.14|66.36|66.93|69.02|68.61|66.9|65.3|69.86|70.27|72.97|75.15|73.55|77.18|73.98|67.59|64.63|64.99|65.17|63.23||62.96|61.35|60.92|57.54|57.7|52.32|51.01|47.92|52.01|58.1|60.22|61.14|60.4|57.08|57.44|57.62|60.33|64.23|60.44|62.44|57.9|57.04|57.43|55.22|56.1|56.57|50.1|52|55.32|54.18||55.59|52.06|45.87|42.56|36.96|39.84|42.34
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|111.19|114.68|111.01|112.2|107.93|107.13|105.93|106.57|105.87|104.46|102.82|105.18|106.04|106.63|104.87|105.51|109.92|109.03|110.15|111.09|107.01|105.24|109.22||108.95|107.94|107.61|107.04|107.04|106.74|104.16|102.61|102.86|100.85|100.64|101.89|100.68|102.82|102.38|103.36|104.25|105.53|105.6||106.19|108.95|106.31|107.58|106.57|107.7|108.54|108.99|105.88|104.46||106.73|105.21|104.9|104.47||104.05|103.92|101.51|102.17|102.97|103.33|102.65|102.94|101.17|103.46|104.68|104.75|104.75|105.26|108.38|104.04|102.16|101.28|99.65|102.45||102.94|104.32|100.75|98.59|99.88|100.1|102.31|106.27|101.16|97.24|99.49|101.28|102.19|93.82|93.74|92.19|90.02|87.87|87.35|86.56|84.05|86.25|89.31|92.24|92.42|88.47|88.76|87.6|89.78|89.85|89.53|90.04|92.46|91.27|91.67|91.16|89.17|88.52|87.71|87.42|85.96|86.48|88.32|86.32|84.82|86.27|89.22|90.51|94.91|96.15|98.73|98.09|98.2|95.61|96.48|96.99|97.17||100.98|99.49|99.61|98.04|99.29|101.19|97.45|95.4|98.07|97.13|94.72|94.36|93.91|93.35|92.83|94.76|93.96|93.43|93.69|93.65|89.65|86.42|85.14|84.64|82.55|84.04|85.22|85.77|84.35|86.57|85.98|86.85|88.07|85.72|83.73|85.27|86.26|86.62|81.4|80.19|80.39|79.72|82.1|80.17|82.18||81.05|81.19|78.9|78.4|75.97|78.04|78.34|82.34|82.84|82.56|85.24|83.09|85.2|83.8|83|81.82|87.91|89.58|92.09|90.7|88.4|87.19|82.67|82.59|80.83|81.87|84.77|82.44||78.39|78.95|80.13|77.88|77.71|71.26|70.4|68.65|70.7|73|73.91|73.22|71.3|71.98|70.89|71.26|75.05|78.15|74.57|74.99|70.9|71.25|68.53|67.62|70.13|73.2|70.98|70.55|72.97|70.05||72.4|72.25|66.6|62.74|54.15|55.62|58.6
00656|942669|/equities/freshpet-inc|R1000GROWTH|145.16|155.56|157.66|155.75|155.78|156.88|147.72|146.51|136.64|139.36|140.07|147.37|155|158.53|155.88|154.35|154.94|145.37|149.33|161.16|159.58|167.26|170.47||172.52|167.79|166.17|165.24|165.14|159.42|154.01|150.03|149.93|142.18|139.31|145.68|142.42|145|147.28|148.72|145.45|146.53|144.1||144.61|143.5|140.52|143.18|145.18|147.84|146.83|144.59|140.33|138.18||141.99|141.05|140.25|142.22||143.31|142.79|144.34|140.35|138.33|136.62|131.99|132.49|132.85|132.4|132.23|133.34|140.64|134.84|134.98|132.97|134|135.24|136.88|133.73||131.12|131.1|137.3|135.75|135.01|135.37|136.55|131.34|129.1|128.35|128.07|121.12|124.74|135.26|136.62|133.6|125.43|118.51|114.5|118.29|116.76|117.51|115.1|117.8|114.72|115.83|119.54|124.08|124.41|125.12|123.39|124.42|123.26|121.71|120.03|121.08|116.58|116.23|112.83|113.33|111.65|109.03|107.48|102.57|104.28|104.83|106.99|105.2|105.94|105.97|108.42|110.94|110.34|108.41|107.64|110.2|105.96||108.02|109.01|114.11|114.8|113.6|112.22|110.07|112.59|113.45|113.8|113.65|115|109.89|111.03|109.84|107.99|106.21|102.61|98.93|104.23|102.23|102.71|103.23|104.79|100.77|96.05|95.12|93.94|91.8|91.56|87.85|88.29|89.31|89.79|90.47|90.8|89.33|89.86|88.9|85.07|86.14|88.53|88.55|86.66|87.61||88.57|87.37|83.66|81.6|80.27|88.69|86.76|87.585|86.28|85.06|85.83|85.77|83.25|83.11|79.13|78|81.35|83.43|82.16|80.05|75.05|77|80.63|84.49|77.18|75.64|77.52|70.92||71.09|70.9|71.89|72.72|73.54|72.72|70.5|70.06|71.65|74.65|73.59|71.91|74.84|77.02|71.73|72.78|75.41|77.87|73.35|77.2|76.04|75.48|75.33|71.94|73.08|71|69.93|66.69|66.57|63.21||63.29|68.71|65.34|66.18|59.67|62.7|60.75
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|22.86|23.15|23.57|24.17|23.28|22.82|22.21|22.2|22.1|22.33|21.31|21.33|22.01|22.3|21.66|21.96|22.66|22.215|22.01|22.21|22.26|22.86|21.94||21.91|22.07|23.03|22.95|23.81|23.17|22.91|22.88|22.56|22.22|22.21|22.3|22.32|22.46|22.82|22.14|21.32|22.22|23.59||23.725|23.78|24.37|25.22|24.15|22.82|22.49|21.86|21.37|20.53||20.07|20.21|20.11|20.41||20.71|20.555|20.09|20.07|19.95|20.17|20.19|20.82|20.56|19.87|19.35|18.77|19.12|18.85|18.98|18.84|19.33|19.16|19.16|19.41||18.73|18.42|18.39|18.91|19|19.255|19.27|19.65|20.16|20.24|20.7|21.23|21|20.71|22.16|22.59|21.09|20.61|20.48|20.92|20.95|21.65|21.9|22.29|21.83|21.79|22.27|22.57|23.23|23.42|23.58|24|23.98|23.91|24.795|23.855|23.51|23.98|23.4|24.54|24.45|24.5|23.73|23.84|23.24|23.72|25.61|25.81|26.8|26.94|26.63|25.13|24.73|21.73|20.89|21.14|20.705||20.67|20.73|21.91|21.58|22.22|21.63|21.77|21.47|21.94|21.64|22.25|22.455|22.39|22.56|22.71|21.98|22.03|21.86|21.67|21.73|22.36|22.81|23.05|23.45|23.69|23.09|23.78|23.86|24.36|24.745|24.59|24.98|24.86|24.79|25.6|24.6|24.12|24.37|23.8|23.86|24.94|24.18|23.915|23.37|23.14||23.48|23.5|23.74|22.73|22.88|23.79|23.45|23.9|24.17|24.18|22.47|22.48|23.42|22.8|22.39|21.62|23.13|22.625|22.61|22.37|22.58|23.17|24.27|24.135|24.71|24.33|24.4|24.32||24.62|24.62|25|24.88|25.69|25.76|24.755|26.53|26.86|27.42|26|25.3|26.19|25.29|25.63|24.1|24.695|26.065|26.62|27.37|26.53|26.37|24.72|24.56|23.575|19.44|18.53|18.22|18.65|17.78||18.02|18.63|17.61|17.67|16.52|16.65|16.46
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|68.67|71.36|70.41|71.28|69.19|68.88|67.91|68.03|67.49|65.1|63.18|64|63.39|65.1|65.28|65.52|67.69|65.21|64.71|63.49|60.24|59.85|60.7||60.2|60.92|62.3|62.54|62.73|61.97|61.28|60.32|59.83|58.8|58.17|59.91|57.34|60.28|59.67|59.89|61.72|61.72|61.39||60.75|62.41|61.54|61.48|60.57|60.85|61.17|61.91|59.15|58.39||59.44|58.33|56.68|56.44||56.28|56.06|54.5|55.15|55.69|56.38|56.47|57.28|55.45|57.12|58.83|58.28|57.62|58.31|59.89|58.68|58.1|57.42|57.5|57.98||58.36|58.99|57.17|54.7|55.27|54.75|55.69|55.6|54.48|52.44|53.68|53.32|55.18|51.67|52.26|51.04|50.41|48.19|46.51|46.83|46.97|47.89|50.01|52.35|52.5|50.04|50.59|49.26|50.28|50.03|49.67|49.32|51.38|51.97|53.03|52.48|51|51.06|50.27|50.93|50.5|50.56|50.86|49.28|47.08|48.23|49|49.99|53.04|53.9|54.62|54.6|54.79|52.67|52.67|52.39|52.21||53.07|52.12|53.22|52.54|52.36|54.48|52.85|51.93|52.41|51.89|50.35|50.29|49.13|48.59|49.04|50.77|50.6|50.42|50.72|50.09|48.87|47.79|46.41|46.31|44|44.16|45.12|45.81|46.05|46.51|45.71|46.35|47.56|47.42|45.27|46.34|46.7|46.94|42.68|41.93|42.38|42|43.81|43.28|45.47||43.86|43.48|42.62|42.31|40.89|41.44|42.3|44.3|45.42|45.85|46.72|45.73|47|45.33|44.87|43.96|47.04|49.49|50.88|51.87|50.41|49.75|48.16|48.42|45.93|46.9|48.49|47.48||46.97|46.51|46.5|45.47|44.42|41.16|40.47|39.63|41.59|42.19|43.5|42.56|39.04|38.5|35.82|36.15|37.71|40.47|37.29|36.94|34.44|34.38|32.9|31.7|32.99|35.08|33.55|33.17|33.34|32.06||34.32|33.17|29.97|29.85|26.29|27.11|28.09
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|104|106.04|103.52|106.67|105.76|106.26|103.05|103.3|101.51|104.55|103.08|108.37|113.77|116.4|113.71|112.25|115.15|112.8|114.32|117.99|118.24|120.95|122.78||125.27|123|119.22|114.17|113.5|113.53|113.43|113.83|117.73|117.49|115.05|114.89|109.55|113.35|115.73|116.82|118.28|119.67|119.83||115.5|115.24|114.75|115.69|115.4|112.49|108.57|106.24|104.83|103.73||104.07|103.19|102.71|102.88||105.31|104.86|104.89|103.67|105|103.62|100.13|100.01|97.93|95.23|95.18|92.31|94.25|93.43|95.4|93.47|93.21|95.77|96.14|97.4||94.65|94.66|99.8|103.33|104.16|103.14|104.97|105.36|104.61|103.44|101.73|99.94|101.91|103.31|102.48|101.51|95.51|88.53|87.77|89.39|88.93|91.49|91.31|94.02|93.4|92.41|93.16|91.26|92.4|92.2|92.61|94.88|95.01|94.48|92.71|91.53|88.85|89.47|85.88|86.33|85.66|85.19|84.11|81.98|80.79|83.9|85.17|85.55|84.87|84.23|84.17|84.32|83.91|82.7|83.88|84.8|83.07||83.95|86.4|89.44|90.68|92.5|87.66|87.71|88.71|88.35|88.46|86.49|86.54|87.13|89|91.03|87.02|88.41|87.8|84.9|87.59|88.17|88.19|89.62|88.18|90.17|87.34|88.1|81.52|80.68|83.25|81.64|83.48|85.04|85.98|85.86|85.35|83.53|83.71|79.32|77.47|78.01|79.15|76.22|73.73|73.53||72.74|73.37|73.3|71.94|73.06|73.29|70.47|71.37|71.68|71.22|70.79|71.27|71.62|70.32|69.57|68.65|74.63|74.83|75.33|74.7|76.91|79.04|78.01|76.64|77.73|76.9|73.49|76.49||78.52|78.3|78.55|76.77|75.74|73.49|70.19|71.13|70.9|73.21|71.96|71.03|71.61|67.89|66.56|66.61|69.15|68.89|62.92|63.22|60.39|58.65|58.26|57.14|58.86|57.76|55.76|55.22|56.66|54.67||56.46|55.1|52.72|52.39|48.93|49.94|48.02
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|177.8|187.45|189.51|189.81|189.99|194.93|188.7|195.34|191.33|190.58|181|188.9|202.24|203.72|200.92|195.6|202.9|200.94|200.27|204.71|200.14|199.57|201.94||209.75|211.23|205.84|212.1|210.15|207.53|200.46|197.37|194.79|192.77|205.33|203.87|194.32|203.83|213.01|214.45|212.93|212.81|216.32||214.47|213.75|201.96|206.02|209.57|217.48|219.01|218.41|215.68|221.61||219.64|219.29|220.94|225.57||234.83|236.8|238.13|227.97|234.25|238.73|237.67|233.29|234.85|238.29|240.27|232.01|240.22|236.98|233.26|231.51|226.47|234.36|237.85|232.54||225.46|223.41|225|226.89|226.87|225.42|229.66|229.27|229|232.31|229.36|224.06|227.22|230.67|236.6|234.68|221.05|216.11|217.14|219.97|202.25|209.16|196.68|180.2|180.25|184.94|189.04|194.89|198.62|194.47|191.58|193.52|184.5|183.3|184.67|180.17|171.59|168.49|162.05|169.89|166.05|166.05|166.99|167.27|161.03|159.49|163.79|162.15|161.09|161.97|162.56|157.65|145.74|132.11|133.24|139.91|136.15||138.42|139.73|144.16|149.87|149.37|149.28|147.63|148.91|148.59|148.83|144.99|143.84|143.66|140.78|144.25|138.75|137.88|131.59|125.81|130.79|128.88|129.56|125.5|124.06|127.08|121.31|121.61|116.09|119.17|120.39|116.54|119.73|122.84|124.26|128.16|125.02|122.13|123.3|120.29|113.26|114.93|115.82|119|117.38|116.36||116.99|117.57|114.17|114.7|113.51|120.39|118|115.45|115.96|114.65|108.86|105.63|107.75|107.17|102.37|100.69|104.56|105|104.38|97.27|93.41|97.92|100.49|97.57|99.19|103|104.02|104.95||101.62|101|102.63|99.93|106|103.37|100.18|104.59|108.44|105.59|98.62|93.4|92.15|92.01|91.37|82.81|85.04|87.8|88.66|90|85.33|84.77|87.51|85.62|95.38|90.7|87.07|82.89|85.32|82||81.52|79.01|76.84|78.95|73.43|75.38|72.01
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|159.02|158.87|156.84|159.52|159.22|158.01|157.99|155.29|155.88|151.25|145.74|147.57|150.5|147.95|145.25|145.78|148.97|148.36|147.91|150.41|149.33|149.62|150.22||150.97|149.73|148.02|148.15|151.47|151.94|152.48|151.52|150|145.88|144.93|147.83|145.69|150.59|153.29|152.62|153.04|156.11|154.04||153|155.84|153.51|156.06|155.97|155.01|156.95|155.08|151.35|153.93||156.18|155.94|155.04|155.73||157.35|156.93|156.28|158.51|156.59|155.04|152.97|154.92|153.93|155.45|155.06|154.64|150.25|149.45|150.05|147.84|147.76|147.82|144.83|148.62||149.08|152.46|148.99|147.56|147.79|144.79|144.33|144.12|140.72|139|141.62|145.83|142.97|132.8|133.21|129.28|129.13|128.36|123.87|121.87|120.52|123.06|127.19|131.71|129.36|124.23|125.23|125.45|128.23|127.73|126.25|126.02|128.82|127.41|128.28|128.02|125.51|125.88|124.17|122.82|122.37|119.98|121.22|118.81|117.99|116.61|120.52|118.73|122.41|125.96|125.29|123.78|122.83|121.05|121.23|124.3|122.34||127.66|128.31|132.28|132.43|130.95|131.32|129.27|128.85|128.35|128.58|124.61|125.55|126.38|126.06|126.49|125.83|126.48|127.2|127.86|127.48|125.92|121.38|122.16|120.49|120.06|119.08|117.79|120.63|117.58|121.99|120.84|120.87|123.07|122.65|122.63|124.9|124.93|120.45|116.95|114.42|113.69|112.99|114.37|115.2|118.94||116.28|116.68|119.67|119.31|116.42|114.06|113|120.89|120.03|122.23|120.1|123.41|122.48|122.52|123.91|121.53|129.51|133.5|136.87|137.41|130.76|130.04|123.14|122.08|119.86|123.89|123.25|120.84||115.38|116.71|116.82|115.05|114.54|105.07|106.68|103.45|110.02|118.48|119.98|115.03|111.98|114.58|113.65|114.94|120.96|127.58|123.56|124.56|118.09|121.36|119.88|117.49|122.63|124.26|119.03|122.55|124.69|122.13||126.68|125.48|121.45|119.82|112.83|118.02|117.12
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|133.19|136.04|137.04|140.51|137.1|136.68|133.39|133.77|134.22|129.48|122.51|122.81|122.89|124.35|117.76|121.36|126.11|122.95|120.83|121.86|117.29|118.11|119.68||122.18|124.48|123.4|121.7|122.08|118.57|119|118.44|115.48|114.26|116.67|117.65|117.37|123.68|119.5|118.73|117.74|117|113.21||107.92|106.88|107.66|110.22|106.74|104.86|105.42|105.76|98.26|95.71||95.28|96.8|95.71|97.9||98.73|99.56|100.59|98.77|99.22|97|96.39|96.07|94.53|93.86|94.87|94.93|94.27|95.62|97|96.45|97.36|99.11|96|95.54||95.66|95.33|94.79|91.91|92|90.88|97.01|96.46|93.21|90.92|94.76|92.88|89.19|97.74|100.37|95.48|94.17|92.85|90.86|91.31|92.38|92.04|91.55|91.67|91.8|90.25|95.5|94.45|96.05|97.28|95.16|97.61|97.32|99.88|101.06|104|101.42|102.03|98.83|94.54|94.34|91.31|92.08|90.84|90.45|88.74|90.9|87.87|89.58|91.3|92.04|92.78|93.89|92.67|92.93|93.93|94.11||98.7|99.37|106.69|103.9|101.04|104.23|104.12|104.06|103.65|103.66|100.83|101.95|103.5|103.9|104.95|103.1|107.62|107.16|107.26|105.31|105.43|103.85|107.16|105.23|105.92|103.63|104.24|106.28|105.26|97.97|95.44|96.07|97.33|97.39|95.46|96.48|99.74|100.96|97.62|95.73|94.06|92.08|94.05|91.92|95||91.71|90.91|92.55|92.26|89.97|93|91.46|95.36|95.1|94.01|94.12|96.63|97.33|95.86|94.79|92.62|96.19|99.97|102.35|96.91|95.8|92.43|89.24|89.26|87.34|88.83|90.89|86.11||83.72|83.06|82.59|79.4|79.56|73.95|70.98|65.54|69.35|73.41|72.93|68.24|68.28|69.1|67.62|65.64|70.93|75.07|70|67.51|63.33|61.47|59.26|59.12|59.05|60.05|55.4|54.56|56.42|54.06||56|52.89|48.72|43.86|39|44.74|46.12
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|42.38|44.44|44|44.21|43.08|43.17|43.25|43.27|41.18|41.31|40.5|41.77|41.02|42.13|40.1|41.03|43.68|42.87|45.17|46.58|47.32|46.12|47.12||49.29|46.78|46.8|53.76|48.25|37.08|27.05|27.54|27.54|27.82|26.9|26.71|30.01|29.59|26.43|25.11|25.97|25.83|25.48||25.47|25.32|24.38|24.32|23.68|23.85|23.81|23.09|23.14|22.23||22.47|22.27|22.19|22.32||22.38|22.49|22.64|22.78|23|22.88|22.38|23.26|23.17|23.17|23.47|23.06|22.58|22.35|22.66|21.5|21.46|21.47|21.93|22.4||22.49|21.69|21.27|20.93|21.08|21.2|21.61|21.78|21.13|19.94|19.92|20.24|20.45|20.6|19.91|19.29|19.15|18.79|18.37|18.41|18.6|19.18|19.59|20.56|20.9|20.61|21.18|21.85|21.79|21.31|21.44|21.61|21.96|22.01|22.38|21.94|21.96|21.5|21.7|22.23|22.7|22.81|23.2|23|22.74|22.79|23.38|22.29|22.65|22.3|22.57|22.35|22.66|22.98|22.68|22.61|21.99||22.55|22.71|23.95|23.92|24.35|24.63|24.35|24.61|24.55|24.84|24.45|24.49|24.55|24.1|23.87|24.07|23.93|24.23|24.13|24.26|24.58|20.69|20.57|21.56|21.72|21|20.6|20.71|20.34|20.59|20.31|20.48|20.53|20.53|20.16|19.73|19.79|20.13|19.33|19.32|19.66|19.72|19.75|19.52|20.64||20.8|20.59|20.8|20.94|20.31|20.47|20.07|20.41|20.22|20.33|20.54|20.45|20.92|20.91|21.15|21.26|23.63|22.15|22.6|22.13|21.75|21.72|21.72|21.47|21.41|21.08|22.12|21.01||20.36|20.58|20.38|20.07|20.6|19.58|19.99|19.98|21.18|22.96|23.58|23.7|22.94|22.87|23.14|23.6|24.59|25.39|24.05|23.94|23.15|22.56|22.35|21.86|22.72|22.66|22.99|22.44|22.56|22.2||22.4|22.31|21.32|21.91|20.62|20.44|19.73
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|167.22|168.91|173.01|169.17|170.25|170.61|164.82|168.57|161.62|170.81|174.03|180.15|188.17|187.45|184.46|184.68|186.99|185.95|189.85|194.86|196.23|195.93|195.79||199.86|197.12|199.82|200.31|213.34|207.49|201.49|202.4|207.11|200.94|200.45|200.3|195.38|199.78|203.99|204.66|205.56|207.05|198.73||196.28|195.47|199.5|199.15|206.54|210.43|208.01|201.53|204.74|201.85||207.79|206.35|202.45|201.12||202.5|201.82|201.86|201.77|203.39|197.4|195.12|194.7|195.2|190.21|187.82|183.68|183.6|183.39|180.73|180.76|181.3|180.06|180.51|176.41||173.98|169.83|171.19|170.05|165.58|161.56|162.2|162.39|161.83|160.22|161.57|154.89|159.99|175.19|168.68|163.72|158.88|154.03|154.92|162.77|164.39|167.36|165.05|164.43|163.29|164.55|164.44|165.53|168.22|168.03|168.94|169.16|167.14|161.64|160.42|160.96|162.2|164.76|160.15|166.11|165.22|164.34|167.46|165.78|163.29|162.31|166.22|164.34|158.49|159.45|157.07|160.59|156.48|153.53|154.32|158.59|156.22||161.71|166.6|172.83|172.5|171.19|171.06|172.67|175.39|173.02|172.55|173.14|174.43|172.63|176.98|175.21|173.41|171.28|168.11|167.11|174.73|174.96|177.34|176.02|177.52|167.69|164.02|159.56|157.82|156.41|159.24|156.02|151.48|154.05|153.06|154.7|150.58|150.31|151.28|151.05|146.82|153.91|150.76|147.82|147.27|145.68||144.4|144.11|139.57|137.79|141.18|140.4|139.87|143.37|141.14|142.61|141.25|138.92|135.67|137.15|134|134.92|137.31|134.41|134.8|128.91|127.59|129.3|134.6|136.22|136.17|134.07|134.52|130.2||140.51|138.19|146.84|142.24|135.53|132.54|131.53|131.38|131.62|132.59|129.85|128.78|127.73|125.28|124.91|122.65|121.05|121.18|120.51|125.93|127.88|124.55|127.44|125.73|125.35|124.44|126.82|123.5|122.78|120||119.4|119.1|120.06|121.29|118.49|119.51|116.33
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|219.66|228.44|221.33|226.02|221.08|218.32|212.97|212.73|216.33|213.97|209.49|215.39|215.02|214.01|208.35|217.95|230|229.92|226.82|221.19|218.81|224.67|223.56||221.4|219.36|214.5|208.31|207.69|198.98|200.04|195.12|196.48|195.74|188.6|196.21|187.22|193.55|197.43|201.75|202.92|205.62|202.24||200.9|212.08|211.88|209.72|208.69|212.02|212.57|211.5|202.3|197.21||203.53|201.13|200.08|201.4||203.51|203.11|199.94|199.77|204.6|204.76|203.52|204.33|184.93|187.75|189.95|189.73|190.89|191.32|191.49|181|181.54|179.12|173.24|181.52||180.54|184.7|181.07|171.71|174.98|175.65|180.02|173.46|166.87|159.51|166.1|178.49|171.21|137.18|140.97|140.01|133.66|128.01|126.55|126|133.58|138.25|140.04|146.49|148.27|143.83|145.53|147.15|149.83|149.35|149.4|152.24|156.15|150.21|147|144.93|145.44|147.2|142.58|140.25|138.97|141.24|143.78|140.13|137.84|140.74|141.21|138.51|143.92|144.43|144.86|146.31|146.73|147.17|151.18|153.83|153.24||159.46|164.66|168.33|163.46|159.71|164.04|162.27|158|158.65|160.18|152.19|154.05|157.84|157.3|161.65|161.39|161.91|164.14|165.51|163|162.81|168.55|165.78|161.08|159.09|158.37|160.03|170.27|162.79|163.31|161.6|164.95|165.97|164.66|162.49|163.61|163.6|165.65|152.55|152.82|154.37|154.6|158.06|156.71|161.02||159.85|162.83|165.01|162.66|155.51|161.14|160.14|173.15|171.36|172.67|171.53|161.27|167.68|160.18|158.8|153.08|168.67|172.75|180.49|176.21|162.45|167.28|157|152.34|148.08|148.49|151.99|150.31||138.73|138.51|137.19|132.68|135.38|120.5|123.01|116.09|126.04|131.91|133.61|137.89|130.15|128.01|125.83|127.2|132.32|137.57|122.55|118.91|110.1|106.06|105.55|102.43|109.81|114.69|106.72|108.74|112.48|115.41||122.98|116.63|104.93|102.71|93.83|95.32|93.17
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|284.33|285.25|284.09|282.65|283.86|283.67|285.37|281.9|283.67|282.31|278.21|282.3|283.44|282.5|277.31|283.09|290.19|279.85|283.65|273.38|272.01|271.99|270.79||264.3|265.56|261.98|257.6|258.23|257.36|263.78|254.38|254.71|249.77|242.75|252.08|245.29|261.03|261.07|267.41|269.78|267.63|266.78||265.23|267.68|275.73|273.25|270.37|275.84|276.06|272.23|267|265.93||272.83|270.03|271.2|273.44||270.49|269.65|269.46|271.85|279.47|282.01|279.73|275.94|271.16|273.68|273.39|267.06|268.31|273.62|268.05|262.23|263.81|267.26|265.21|267.6||269.69|267.06|254.66|253.93|260.28|262.62|267.99|265.11|260.3|260.35|266.37|279.03|269.12|232.11|240|237.19|235.14|230.53|220.91|219.41|221.62|231.69|241.21|259.2|256.84|248.28|242.83|241.55|249.59|246.51|250.19|248.76|251.2|247.11|245.12|240.9|238.94|238.92|234.46|237.18|238.1|240.75|241.71|236.91|233.6|234|236.04|235.44|241.86|235.93|234.49|232.32|235.04|231|233.21|234.96|231.91||238.04|246.16|253.65|249.99|251.45|255|248|244.8|242.35|240.09|238.67|241.21|244.87|243.7|245.44|240.28|234.63|230.57|234.76|236.4|240.61|263|265.29|258.54|263.21|258.57|259.49|264.76|256.22|258.48|258.08|259.34|262.18|258.16|259.45|259.07|260.29|265.79|249.1|248.3|253.01|253.33|253.64|252.77|256.19||254.84|254.69|251.53|246.15|238.52|246.89|246.39|263.92|264.35|264.32|261.33|258.25|262.41|258.73|258.99|256.42|273.27|276.61|277.12|282.43|257.31|256.72|249.89|246.43|243.79|247.45|249.96|247.91||239.25|239.84|240.59|233.88|237.77|222.54|221.52|215.15|228.46|236.9|240|248.74|240.57|236.07|231.75|232.83|241.25|247.95|235.59|232.26|222.62|218.61|213.69|204.3|214.13|223.59|209.24|211.47|221.84|218.23||224.99|220.31|210.36|206.09|184.78|181.52|173.22
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|88.15|91.13|88.59|92.49|91.78|90.39|89.24|88.35|86.77|88.65|86.19|91.01|94.49|91.91|90.91|90.57|95.48|84.28|83.76|88.87|86.87|87.17|86.96||90.53|91.15|86.31|86.98|88.46|85.22|85.87|83.73|84.49|77.04|72.48|73.13|71.83|74.97|78.51|77.73|77.43|80.43|81.2||78.72|78.91|77.1|78.73|78.69|79.54|79.6|75.21|73.28|72.54||73.15|72.34|69.86|70.27||68.92|67.67|68.14|67|69.68|69.31|76.69|77.1|77.87|75.57|73.55|70.1|71.47|69.87|71.72|71.22|69.54|68.52|70.43|70.55||68.9|69.04|70.05|70.15|71.09|70.06|71.47|70.88|72.35|73.62|76.19|72.3|71.32|75.47|78.82|80.92|73.45|73.67|74.93|77.72|77.26|78.15|77.27|77.44|76.06|74.27|74.31|78.46|79.63|79.33|80.31|80.11|81.36|84.39|83.45|80.54|80.1|81.56|79.82|80.42|77.68|78.16|79.67|78.25|75.33|79.78|78.16|78.84|79.93|77.96|77.79|78.97|76.6|70.54|70.79|72.51|69.7||71.53|72.2|75.38|75.47|75.12|72.44|73.33|73.07|73.72|73.29|75.35|75.12|74.26|73.17|74.63|72.82|72.41|72.65|71.67|75.84|76.06|72.22|76.38|61.79|63.07|61.19|62.03|60.39|59.28|58.9|58.47|58.76|60.05|58.26|58.81|57.88|57.06|56.92|56.17|55.85|57.23|58|58.76|57.29|58.11||55.24|55.23|55.58|55.28|55.08|56.98|55|53.39|52.52|49.97|48.43|48.15|47.82|47.07|46.07|46|48.595|48.16|49.01|48.12|47.58|48.82|50.35|49.89|50.73|48.75|49.1|49.32||49.56|47.93|47.45|46.21|46.19|47.07|44.8|45.28|46.18|45.5|43.44|42.03|42.6|37.38|36.295|35.62|36.04|35.25|33.67|34.68|33.29|33.52|33.85|32.59|34.01|33.81|32.83|31.95|31.56|30.54||31.03|31.22|30.76|31.96|31.37|31.85|30.195
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|112.38|120.1|121.76|122.63|123.4|124.19|119.99|119|114.72|121.08|118.46|124|130.45|136.08|132.35|130.71|139.31|140.98|146.55|146.21|143.11|141.74|146.01||146.71|146.01|142.54|144|142.79|139.98|138.37|134.68|134.88|129.07|127.45|131.66|133.48|136.24|137.25|143.34|142.6|142.68|137.96||134.17|133.5|131.83|132.5|135|136.11|136.23|131.89|134.02|131.67||133.26|131.67|130.65|133.3||138.63|139.82|137.07|133.84|133.38|132.98|126.83|125.57|125.42|125.23|124.08|124.96|125.34|128.06|130.78|129.74|127.8|129.97|130.88|132.21||130.49|128.29|129.52|129.39|127.07|122.5|123.8|121.82|120.86|119.39|123.34|121.31|124.31|126.6|123.69|121.22|116.01|113.4|115.88|118.7|120.27|123.91|129.38|134.23|132|129.91|129.27|129.21|130.74|130.05|131.49|132.4|132.73|131.36|128.9|130.11|128.26|125.46|121.78|123.97|121.04|121.66|120.28|118.86|115.99|116.13|120.75|120.09|118.57|119.52|121.42|123.39|121.32|119.66|122.38|125.16|120.01||124.26|127.94|134.82|132.72|128.47|128.97|127.9|129.95|124.28|122.13|119.87|119.82|118.76|117.94|117.47|116.03|116.81|115|114.5|113.6|114.66|116.3|116.14|116.48|118.32|116.89|114.98|114.59|104.36|104.45|101.92|103.73|105.46|104.26|104.19|100.51|98.16|98.72|98.45|99.33|100.16|101.28|101.34|99.69|102.5||103|102.34|101.17|97.56|97.97|95.76|92.15|93.92|94.96|94.59|96.51|96.02|97.47|93.74|92.74|91.36|97.38|97.54|98.84|98.51|99.2|99.63|97.68|96.19|95.12|94.11|94.64|93.68||91.88|89.97|89.69|87.47|87.36|86.16|85.05|85.29|88.74|90.95|90|90.15|86.59|85.54|81.44|79.55|83.62|82.72|77.64|78.16|76.78|76.2|76.34|73.84|77.31|78.87|77.21|74.4|78.06|73.37||75.88|74.54|71.17|67.53|61|65.17|66.32
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|1060|1101.34|1103.35|1108.89|1086.01|1117.76|1100.95|1106.83|1074.97|1088.3199|1030.8101|1022.67|1066.98|1094.48|1028.71|1035.1899|1081.36|1042.8199|1029.9|1113.13|1116.87|1213.62|1166.71||1167.13|1124.96|1128.3199|1146.98|1151.38|1123.33|1081.84|1067|1073.39|974.65|916.89|925.33|912.81|974|947.3|930.19|920.01|922.53|917.79||907.22|910.71|923.43|918.65|933.79|1000.49|1004.86|972.73|969.22|952.28||994.29|997.41|978.7|992.23||1014.93|1024.04|1023.06|964.78|964.53|958.37|954.5|930.4|927.44|940.17|949|936.23|940.01|937.37|934.98|932.48|920.88|966.53|930.84|901.64||903.38|894.27|930.45|938.3|930.37|918.84|963.45|946.22|937.53|955.01|958.4|917.64|949.6|1062|1025.24|1024.6801|1003.8|1038.74|1039.1801|1057.15|1060.36|1076.5699|1047.5699|1091.1|918.08|911.07|914|931.26|946.84|947.21|964.81|973.31|947.19|918.19|920.01|914|895.6|882.67|880.1|873.42|883.36|880.42|899.91|875.77|868.68|895.63|912.86|879.27|877.36|879.46|857.81|874.38|865.75|851.51|831.18|801.12|791.09||810.39|813.27|855.11|880.49|881.98|878.43|889.23|881.8|875.68|891.87|883.25|852.6|845.33|843.31|835.02|817.09|843.72|818.67|797.36|794.41|825.79|844.76|842.66|827.56|817.82|810.44|796.56|816.49|817.83|814.19|828.34|659.23|664.13|654.3|650.79|643.58|630.78|641|622.93|589.64|603.67|593.63|588.16|581.66|554.88||559.2|555.67|536.65|547.63|563.83|533.26|530.47|535.85|535.93|533.82|533.9|536.78|541.97|552.55|515.01|509.21|523.87|533.66|515.03|522.33|528.07|555.6|568.33|567.83|564.73|542.68|537.7|528.56||520.19|513.73|524.71|519.29|499.23|499.95|504|484.46|484.44|481.13|482.22|477.36|486.74|485.5|469.64|460.96|466.51|466.58|459.14|457.1|438.92|434.78|426.33|410.56|413.62|403.8|413.81|419.15|414.55|386.34||396.64|397.12|366.32|362.54|357.44|363.83|364.39
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|52.8|53.35|54.3|54.62|52.99|53.4|51.78|52.22|51.19|52.78|51.27|52.82|55.3|54.05|52.4|53.41|56.21|56.05|55.94|57.69|57.53|58.3|56.2||57.06|57.95|58.09|59.33|59.73|60.19|59.41|61.24|61.22|58.97|60.07|60.69|59.19|62.52|63.78|61.75|61.27|62.54|61.03||61.28|61.35|59.65|59.15|62.1|61.04|59.14|56.19|55.93|56.78||56.54|57.2|57.03|58.93||59.68|60.27|58.59|55.34|54.33|51.19|49.79|51.485|47.83|45.81|46.38|46.65|48.98|50.31|51.22|50.97|51.31|51.12|50.53|51.13||50.24|50.04|50.27|49.14|50.45|50.68|52.51|52.15|51.57|49.25|49.21|50.18|50.1|48.63|48.72|47.61|47|46.77|46.95|46.85|45.82|46.98|47.01|47.34|47.19|46.36|47.4|47.2|47.13|48.29|47.71|47.97|46.48|45.94|46.86|46.42|45.3|47.58|45.65|47.76|47.45|48.48|49.03|48.7|48.64|49.33|50.77|50.2|51.39|51.29|51.77|52.93|53.74|51.97|51.52|53.15|52.72||55.61|55.27|55.06|54.27|54.5|52.79|52.61|52.31|52.9|52.13|52.67|53.05|52.28|53.65|53.99|52.78|53.09|52.98|53.42|54.1|56.21|56.51|57.48|59.24|59.19|57.56|59.02|58.78|59.41|60.29|58.95|59.7|60.67|61.05|62.07|62.15|62.19|62.95|61.5|61.04|62.09|60.44|60.91|61.39|60.77||60.79|60.2|58.96|59.4|60.09|61.05|59.1|57.82|59.34|58.95|58.195|57.65|57|57.21|58.37|56.51|58.57|58.48|58.83|57.56|55.86|56.82|57.67|56.84|56.21|56.44|56.12|56.04||54.47|54.3|54.22|53.5|55.02|53.07|52.33|54.43|55.9|56.18|54.4|53.26|56.51|57.73|57.65|55.32|55.53|56.85|57.2|58.38|58.15|56.96|54.67|53.38|55.54|55.07|53.28|50.81|52.77|51.25||53|52.5|50.07|51.46|48.51|49.01|46.85
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|133.72|139.19|139.17|148.11|142.45|142.81|138.61|139.58|135.3|138.3|136.42|139.485|139.66|147.105|145.48|143.75|152.05|149.42|150.86|160.22|167.09|167.87|173.04||175.45|175.66|171.53|166.66|169.09|168.92|169.25|168.29|167.16|177.97|178.08|179.79|192.08|186.83|158.73|140.7|134.61|135.21|141.64||140.1|142.47|125.35|120.51|116.64|118.1|120.7|117.63|126.07|125.57||125|126.49|125.9|126.44||136.59|139.92|138.68|138.57|144.73|143.23|139.37|137.61|137.73|138.7|137.46|136.93|140.72|136.94|139.62|139.35|138.53|137.25|139.9|142.2||139.58|141.83|140.96|136.56|137.42|134.01|129.9|127.15|124.74|128.9|127.89|125.01|150.5|156.86|157.04|149.29|146.35|143.56|142.43|151.85|156.05|161.95|164.54|171.73|172.17|177.91|176.29|184.14|183.58|184.85|188.73|187.62|192.3|194.945|193.38|189.14|181.86|175.49|166.24|170.6|166.06|165.66|151.3|155.02|147.9|150.57|153.82|148.8|149.04|157.22|156.57|146.48|143.18|134.88|143.04|138.17|134.47||125.82|129.8|129.7|135.24|135.85|131.02|132.15|125.52|124.51|124.51|126|127.92|125.35|124.31|125.5|125.04|126.99|123.83|125.5|127.43|131.51|132.58|132.69|142.25|134.32|125.9|123.32|126.68|125.43|126.72|125.09|127.15|130.57|129.92|128.5|128.27|128.45|131.75|127.78|125.98|135.03|141.22|144.98|143.11|143||140.72|141.64|133.98|131.55|141.68|145.35|151.38|152.79|159.63|158.28|158.2|156.34|151.94|154|144.74|143.51|156.16|153.95|162.46|133.53|136.44|134.23|135.19|138.69|128.29|120.82|123.15|132.87||136.8|138.11|140.5|136.2|130.03|134.16|135.41|134.51|136.93|130.82|133.51|122.66|126.21|100.16|95.16|91.53|98.99|100.1|99.52|99.63|108.78|99.78|88.46|84.96|79.12|76.91|74.82|74.7|78.05|76.67||72.3|69.47|67.43|65.92|59.91|57.95|64.18
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|66.72|70.2|69.25|70.28|68.1|68.46|64.83|67.52|63.48|66.95|66.75|70.86|73.67|77.63|77.06|74.59|71.92|73.17|70.49|72.28|72.26|71.79|73.96||71.9|68.56|67.77|59.87|58.2|56.78|56.51|54.58|54|52.66|50.53|51.57|48.19|49.67|47.84|48.06|47.12|47.6|45.93||45.18|45.79|47.22|47.04|48.18|51.48|52.33|53.26|53.88|54.53||54.15|54.33|54.36|54.43||53.97|54.3|54.91|54.64|55.87|54.63|54.03|52.82|52.02|51.44|51.21|47.23|47.43|47.9|47.73|47.79|47.23|46.67|46.51|46.59||46.43|45.23|44.94|44.68|43.62|43.33|42.85|42.73|43.48|42.81|43.63|42.41|43.19|43.12|43.71|42.76|41.73|39.47|41.36|52.43|48.53|51.27|49|50.44|50.28|50.24|46.35|45.82|45.81|46.03|45.98|47|48.25|45.9|46.01|45.87|45.6|47.31|46.12|46.7|44.5|44.74|44.15|43.84|43.14|45.33|42.73|39.9|40.15|39.35|39.6|39.09|38.77|38.93|38.95|39.56|38.19||39.87|41.63|43.67|41.15|40.58|41.07|40.39|41.08|40.55|40.49|39.26|38.96|38.89|38.01|37.97|37.9|37.82|37.44|37.28|37.44|37.14|37.69|36.79|36.35|36.39|36.4|36.72|37.16|36.61|36.85|37.54|38.44|36.94|37.01|37.06|35.81|35.28|35.67|34.38|33.82|35.4|35.72|35.41|32.99|32.34||30.87|30.81|29.79|29.49|29.05|31.37|31.73|32.91|33.47|33.41|34.03|34.34|34.63|34.11|33.4|33.03|35.14|35.92|36.64|34.87|33.72|34.88|32.26|31.89|30.97|31.6|33.07|34.01||32.62|32.34|32.23|29.88|29.64|29|28.56|28.13|29.15|29.69|29.93|28.77|27.68|28.07|28.23|27.84|28.68|31.09|28.79|30|28.74|27.86|28.44|25.75|27.01|26.7|26.55|27.51|27.94|27.21||27.77|27.86|25.61|24.93|23.09|23.02|23.32
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|151.74|150.5|152|158.56|157.98|161.64|157.15|157.52|160.85|164.67|152.79|155.22|154.5|153.14|150.31|152.51|156.27|153.38|152.06|148.3|145.91|148.3|148.41||149.01|145.3|141.1|139.62|137.83|133.82|130.75|128.39|128.5|127.54|124.96|130.74|123.3|131.63|131.34|139.29|139.73|139.06|137.32||138.61|144.19|145.15|145.29|146.87|147.55|147.58|146.37|144.85|140.65||144.92|142.36|141.65|140.95||142.95|140.83|137.71|137.83|144.56|139.36|136.71|138.12|134.16|132.89|133.65|133.39|133.22|134.12|135.93|134.3|137.4|135.84|134.44|136.53||136.87|136.37|132.74|128.57|127.74|129.27|130.39|128.15|121.23|116.74|116.35|119.53|119.42|98.52|98.46|94.07|94.91|91.79|88.84|88.18|88.26|88.36|91.6|94.81|96.13|94.12|94.79|93.79|93.4|92.53|92.79|91.08|93.26|92.24|93.14|89.13|90.82|93.58|92.41|92.3|91.1|88.58|88.22|87.63|87.66|88.22|92.39|90.19|94.27|94.58|95.06|94.1|92.43|91.75|91.3|93.75|93.7||97.21|98.89|102.9|102.13|103.38|106.31|104.02|103.84|106.06|103.43|99.93|100.04|100.12|100.63|101.78|102.16|103.5|103.37|105.35|99.99|100.67|101|100.74|99.18|97.24|96.14|97.64|100.45|96.6|98.23|98.27|100.17|101.03|98.84|99.53|99.9|99.44|102.19|95.03|95.61|91.945|90.93|93.88|93.63|99.28||99.25|97.68|95.82|93.52|90.72|92.27|92.2|98.01|94.25|96.38|100.91|101.79|103.55|102.85|104.3|100.26|110.03|114.1|120.73|118.25|107.41|109.44|108.64|98.21|94.73|95.56|101.15|95.91||91.59|92.42|94.22|90.13|90.72|81.77|80.28|80.55|85.06|89.26|92.41|90|88.21|88.83|89.68|90.69|91.76|95.43|89.82|87.39|83.2|82.82|81.95|79.53|83.87|86.95|81.88|81.23|84.7|84.52||88.29|86.53|83.74|82.71|72.75|77.33|75.98
00674|998043|/equities/alteryx-inc|R1000GROWTH|81.98|85.71|84.31|86.31|85.71|88.39|85.55|88.77|81.89|83.14|85.61|87.8|93.14|96.18|95.6|96.82|101.69|102.43|105.51|112.41|111.62|111.73|115.08||118.23|116.94|116.36|138.66|135.99|133.3|131.32|128.68|129.51|126.64|126.05|125.97|124.9|122.5|122.85|125.83|124|125.28|124.44||120.65|123.4|115.21|114.34|113.36|116.5|116.4|109.23|112.84|111.16||121.79|123.82|122.33|125.22||128.94|130.04|132.4|128.81|126.99|127.86|124.03|119.77|119.14|118.01|117.6|117.8|120.97|117.95|118.24|116.76|118.31|116.01|119.84|119.45||117.38|112|113.08|117|115.28|112.19|113.44|109.52|110.97|113.39|115.16|109.9|115.21|115.42|144.67|135.67|128.2|122.25|125.35|134.45|136.07|142.84|137.59|138.82|136.3|137.22|139.53|140.38|140.14|139.19|141.71|143.96|147.36|151.97|146.92|143.68|145.96|113.88|113.09|117.59|113.55|113.8|113.69|111.9|106.54|105.71|110.54|110.31|107.93|107.19|108.49|110.81|106.09|107.29|109.2|112.16|110.19||111.57|116.99|125.95|121.85|120.83|120.99|125.07|119.57|109.03|109.96|111.82|113.78|110.49|113.73|114.67|109.9|110.34|107.79|110.74|109.23|121.38|169|178.66|176.28|177.57|175.49|173.49|172.27|165.11|166.71|162.6|163.36|168.16|168.51|171.59|161.81|158.68|162.45|165.14|161.24|178.02|181.98|179.69|173.61|171.67||173.92|175.22|164.28|160.49|162.42|164.25|158.29|163.51|166.64|163.56|160.78|150.99|145.69|142.94|141.13|137.2|146.1|139.12|143.06|136.61|135.76|142.69|143.99|146.06|143.94|139.83|136.04|143.35||148.6|142.72|140.87|137.53|128.96|129.95|125.5|122.17|127.28|128.4|130.65|118.96|122.5|116.06|110.76|105.75|113.18|113.35|108.33|114.02|112.54|111.89|116.05|111.23|124.86|121.32|117.5|118.51|119.56|109.3||107.92|96.94|89.23|89.9|81.74|83.5|88.56
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|229.24|234.03|235.04|234.75|230.03|232.66|231.84|231.95|231.21|234.53|228.48|242.47|243.03|248.35|242.1|245.84|244.12|253.16|253.84|256.16|255.74|256.64|256.23||260.27|260|257.54|260.54|258.71|257.53|250.14|249.08|250.65|245.91|243.1|245.89|242.49|235.97|237.69|236.45|240.32|242.66|242.41||247.9|249.75|253.81|257|257.14|259.29|257.53|250.97|242.83|240.91||245.6|244.84|242.09|244.69||243.25|251|250.04|248.47|247.65|247.68|246.01|241.83|235.72|233.32|230.46|227.56|222.25|221.14|222.85|219.47|221.12|225|225.61|226.58||229.95|230.6|237.86|241.04|241.37|242.72|243.72|245.26|236.88|237.86|247.34|238.05|231.76|236.48|238.8|238.91|240.38|235.93|232.87|236.18|234.76|234.33|229.01|231|230.5|229.6|224.95|225.74|229|229.27|227.21|229.32|227.95|221.59|221.29|220.33|218.54|218.32|213.25|211.17|210.28|210.07|208.49|204.43|202.55|203.31|208.5|213.36|220.4|221.81|221.61|220.7|224.28|220.48|220.29|220.58|211.07||209.94|214.8|217.85|213.49|213.44|207.51|211.47|205.5|211.58|209.09|212.63|221.23|222.7|222.31|220.55|217.32|215.72|216.1|217.54|216.82|217.2|217.04|216.44|213.58|214.78|210.12|209.24|210|209.02|210.42|206.25|207.82|208.01|206.07|204.84|203.76|202.25|200.57|197.15|192|193.83|188.63|191.89|189.48|190.63||190.23|189.92|191.9|188.5|186.055|188.17|183.41|186.11|183.67|186.53|180.5|183.17|179.46|178.97|177.74|177.38|186.27|186.42|189.95|185.34|180.9|183.14|180.4|175.36|180.24|174.53|171|174.7||172.19|174.29|172.42|170.94|169.73|164.48|162.35|159.54|170.66|172.5|168.73|184.66|182.43|180.26|176.61|172.44|178.06|184.03|181.52|180.14|173.32|171.65|177.03|177.41|179.24|176.84|167.78|162.46|166.88|168.06||166.09|168.73|166.63|170.38|164.14|161.42|152.95
00676|958830|/equities/zillow-group-inc|R1000GROWTH|137.8|148.97|150.23|155.99|156.83|161.1|149.02|142.56|130.04|139.97|137.63|153.04|169.01|175.85|169.82|159.33|172.22|175.08|173.73|191.46|187.15|193.55|203.79||202.94|200.6|171.71|172.93|169.08|163.76|156.85|153.29|153.39|146.33|138.72|141.72|136.09|145.68|152.88|152.05|152.6|156.64|149.98||143.9|150.84|149.88|152.21|149.27|150.02|146.93|138.22|139.6|136.51||135.94|136.75|136.43|138.34||143.86|145.94|146.69|141.36|140.15|142.89|140.27|138.08|137.65|129.03|123.65|119.9|117.63|116.36|110.43|111.14|111.88|110.92|110.35|110.6||109.45|108.78|116.34|113.43|111.24|104.04|106.96|108.52|107.97|108.69|110.11|101.19|104.59|119.58|104.11|100.61|92.46|89.79|89.33|92.72|90.28|93.08|92.53|96.76|97.17|99.1|99.06|98.82|97.87|102.29|103.36|101.55|101.09|104.64|105.09|105.79|105.28|110.26|108|107.56|101.54|101.39|100.98|101.2|97.44|95.93|98.6|94.81|95.31|95.97|94.7|91|87.05|85.24|82.54|82.27|80.49||83.44|85.02|88.9|88.26|85.28|86.95|84.96|83.55|82.63|83.36|82.89|82.88|83.5|82.39|79.82|76.67|74.56|76.1|75.24|79.41|79.84|71.57|70.64|68.1|67.76|68.09|69.53|66.41|64.86|66.73|65.43|65.33|66.98|64.56|65.97|64.05|61.74|58.97|57.75|58.22|61.75|62.42|63.2|62.03|60.98||59.39|58.6|57.48|56.71|55.43|58.86|59.02|62.77|60.51|62|61.33|60.58|59.4|60.02|56.95|56.28|59.51|60.99|62.15|59.52|61.38|62.13|59.32|58.3|57.96|57.21|59.04|58.65||55.98|53.43|53.41|50.71|49.44|48.51|47.1|46.25|48.52|55.11|52.69|48.19|42.92|42.86|41.83|41.73|43.54|44.98|41.76|42.19|40.17|37.84|38.01|35.67|35.97|35.88|33|35.74|38.31|37.95||40.07|38.65|37.25|36.52|29.58|29.1|30.04
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|119.99|128.88|129.26|129.27|126.95|126.85|119.96|124.22|115|118.5|118.63|125.3|139.93|142.47|141.54|136.25|142.73|140.22|144.69|148.14|143|143.11|144.34||150.26|162.78|167.22|167.73|165.84|162.22|155|150.24|153.15|145.63|138.59|140.6|136.16|139.97|146.76|140.47|133.09|135.15|138.87||137.97|139.87|134.71|137.64|141.74|150.59|145.4|137.49|134.99|136.47||138.43|144.37|147.44|169.89||172.87|177.39|173|167.4|168.04|164.56|160.86|158.88|153.22|144.94|134.19|128.87|137.68|129.93|128.53|124.14|117.98|117.38|118.54|122.42||119.83|118.88|114.69|114.37|112.82|114.05|119.37|118.67|117.22|115.48|120.68|117.48|113.72|111.42|114.41|113.53|102|95.53|100.5|95|95|97.44|91.25|93.06|91.9|89.13|90|91.15|91.97|93.77|92.69|97.4|95.5|94.45|94.43|94.2|88.89|89.25|84.4|85.71|82.19|85.1|82.5|82.07|80.01|82.74|82.81|80.45|82.87|82.42|82.4|81.23|77.24|73.83|74.27|76.33|72.98||75.81|78.09|80.86|82.3|85.06|85.69|83.99|83.58|87.05|84.53|87.56|87.96|87.94|87.9|87.56|85.11|85.89|83.81|82.86|85.15|84.84|84.56|83.46|84.17|83.54|78.16|77.6|76.25|76.84|81.42|77.77|78.93|82.95|84.3|87.91|85.88|84.99|85.41|84.29|81.95|86.26|87.95|90|87.88|86.75||86.04|84.65|78.22|73.66|76.58|77.53|73.52|77.8|76.79|78.22|72.48|71.49|70.8|69.21|68.06|66.46|71.31|71.85|70.67|69.92|69.9|72.5|75.09|69.6|68.46|68.59|71.11|73.59||73.81|70.49|70.63|71.61|72.59|71.29|64.73|64.08|66.29|67.36|63.84|63.12|66.26|64.68|64.72|58.65|60.43|63.64|63.7|68.97|66.23|64.57|64.53|62.12|63.1|58.57|56.66|56.11|57.59|53.23||52.5|53.02|50.71|51.46|48.3|50.02|46.91
00678|1163256|/equities/ncino|R1000GROWTH|64.96|70.61|68.81|70.74|69.72|71.58|66.96|70.33|62.65|61.64|63.96|67.92|70.21|71.12|68.38|70.69|76.06|76.28|78.94|81.36|78.82|78.75|83.93||80.07|78.67|78.65|79|79.2|76.4|75.77|72.93|72.22|71.86|71.7|71.88|73.64|74.4|76.01|72.25|70.75|70.04|70.28||71.75|70.59|68.34|71.28|71.33|73.06|71.35|66.78|69.33|71.65||72.41|74.66|74.55|75.7||78.68|80.19|82.66|79.4|80.62|75.93|73.97|74.88|80.28|82.54|81.28|85.73|90.2|87.61|83.65|83.47|80.81|82.99|81.49|81.79||79.73|76.75|79.44|77.59|76.81|73.45|73.09|72.03|73.29|73.5|71.49|71.01|73|76.75|77.67|75.6|72.56|69.2|70.52|72.06|72.3|73.46|71.89|73.16|76.57|81.86|81.5|79.89|77.08|77.48|76.49|78.19|80.4|79.86|78.68|76.3|71.09|75.64|77.21|78.96|79.68|80.01|82.13|79.79|78.8|82.19|80.35|80.06|75.55|74.26|75.68|77.19|76.57|77.69|84.2|79.07|77.48||79.26|87|97.58|98.04|92.95|88.48|83.38|86.71|89.23|84.8|82.6|82.76|78.25|81.99|84.5|80.25|84.6|82.39|78.88|76.79|75.37|75.33|77.18|76|77.28|79.1|76.67|72.51|72.13|71.6|73.84|71.57|74.8|74.97|74.1|74|68.24|72.34|91.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00679|32543|/equities/the-wendys-co|R1000GROWTH|20.53|20.93|20.69|21.54|20.51|20.27|20.47|20.12|20.71|19.66|19.38|20.12|21.3|21.28|20.43|20.06|20.435|20.21|20.3|20.66|20.83|20.44|20.7||21.04|20.87|21.08|21.065|20.745|21.24|21.07|20.735|20.69|20.43|20.4|20.63|20.66|21.07|20.75|20.85|21.24|21.455|21.78||21.65|20.86|20.59|20.8|21.13|21.51|21.11|21.54|21.53|21.38||21.92|21.96|22.26|22.62||22.45|22.23|22.37|22.6|22.94|22.8|22.52|22.87|22.46|22.06|22.18|22.51|21.95|22.02|22.19|21.81|21.72|22.13|21.99|22.15||22.17|22.34|21.97|22.51|22.58|22.2|22.78|23.17|22.68|23.03|23.21|22.74|22.43|22.24|22.18|21.79|23.14|22.14|21.85|22.3|22.28|23.53|23.3|23.68|24.135|23.93|23.975|24.02|24.19|24.71|24.11|24.08|23.81|24.31|23.785|23.29|23|23.55|23.18|22.86|22.3|22.35|22.15|21.34|21.2|21.01|21.07|20.66|20.955|21.25|21.11|21.86|22.03|21.47|21.85|22.5|21.85||21.58|21.95|21.97|20.95|20.94|21.72|21.51|21.24|21.42|21.45|21.79|21.68|21.18|21.59|21.31|21.99|22.37|22.19|22.07|21.98|22.34|22.25|22.39|23.81|23.05|23.18|23.15|23.43|22.91|23.82|23.45|23.12|23.35|22.81|22.28|22.41|22.23|22.445|21.72|21.43|21.99|21.63|22.21|21.96|22.74||21.89|22.26|21.78|21.66|21.06|20.93|21.24|21.91|21.95|21.86|22.05|21.82|22.04|21.87|21.74|21.16|22.24|23.04|22.645|22.85|21.94|22.18|21.94|21.9|21.26|21.23|21.78|20.7||20.86|20.86|20.46|20.12|20.57|20.86|20.64|19.88|20.78|21.12|21.44|20.48|20.21|18.81|19.28|19.46|19.86|20.44|19.79|19.81|18.905|18.23|18.28|17.42|18.06|18.4|17.28|16.74|17.17|16.565||16.97|16.04|14.9|14.44|13.06|13.35|13.97
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|64.47|64.77|63.66|64.34|63.08|61.9|61.03|59.63|59.99|59.75|58.04|59.9|60.45|60|58.01|59.34|60.29|57.45|57.73|58.59|58.91|59.69|59.43||59.15|58.56|57.1|56.71|56.99|56.11|56.45|55.44|56.03|54.94|53.92|55.13|54.89|57.31|57.96|58.18|58.31|58.88|59.99||59.85|61.22|60.09|60.33|59.8|59.23|58.91|61|59.22|58.95||60.28|60.16|59.64|60.31||60.14|61.2|59|59.48|60.16|60.52|61.03|62.13|61.1|62.6|62.1|60.62|60.14|58.61|57.64|56.74|56.71|56.94|56.88|57.56||58.11|58.64|57.05|55.89|57.01|56.96|56.67|56.53|56.37|55.28|55.55|55.13|54.37|55.06|54.78|54.29|55.43|54.93|55.01|54.18|53.72|56|56.63|57.64|57.27|55.78|56.17|56.94|57.93|58.91|58.71|57.83|58.81|57.85|57.97|55.44|55|56.18|56.42|56.65|56.31|57.27|57.86|57.37|56.76|57.71|58.82|57.96|59.25|58.42|57.74|57.19|57.43|56.49|56.45|58.3|57.21||58.53|57.38|57.07|55.03|55.61|56|55.3|55.78|58.47|58.13|56.62|57.42|58.32|58.21|58.49|59.14|58.08|58.48|59.2|58.98|57.36|56.41|58.07|58.84|54.37|54.52|53.87|54.23|54.01|53.48|53.82|54.31|54.21|53.02|52.37|52.66|52.45|51.68|50.44|50.86|52.1|51.4|53.6|54.21|55.99||56.07|56.46|56.64|56.11|55.2|56.19|55.9|57.97|58.63|58.27|58.93|60.25|59.95|59.34|58.79|59.41|62.49|63.11|63.19|61.09|61.18|62.04|62.02|61.94|62.57|63.25|61.78|58.79||57.05|57.39|57.24|57.42|57.74|55|51.62|54.05|55.74|58.37|58.59|56.24|55.68|54.15|51.06|51.71|53.06|53.75|53.75|53.42|51.71|51.92|51.3|50.36|51.79|52.34|50.92|50.38|51.01|50.36||51.3|50.44|50.17|51|50.58|50.23|47.99
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|35.15|37.48|37.5|38.49|36.05|36.52|35.5|36.07|34.74|35.59|34.07|36.34|35.06|36.47|32.52|32.18|33.52|32.81|33.76|35.71|35.99|35.99|36.21||34.51|34.23|34.51|35.38|34.98|34.49|33.09|32.93|34.53|36.19|34.84|30.05|29.57|31.75|31.57|31.29|30.2|30.16|30.6||27.77|27.87|27.1|27.92|27.01|26.3|25.91|25.8|27|27.5||28.05|27.97|27|28.82||29.71|30.17|30.86|29.53|29.99|29.55|27.46|26.62|25.73|25.17|25.54|24.5|25.6|26.82|27.62|27.68|28.12|27.79|28.15|29.16||26.96|26.29|29|29.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|37.63|37.6|37.86|38.09|37.62|36.99|37.1|36.74|37.22|36.37|35.7|36.21|36.37|35.91|35.82|35.49|35.565|35.15|35.16|35.09|34.92|35.35|34.91||35.15|35.56|34.89|35.1|34.15|33.8|33.39|32.7|33.15|32.02|31.41|31.95|31.58|32.9|33.37|33.31|34.37|34.59|34.18||34.69|35.22|35.61|36.37|36.17|36.44|36.24|36.58|35.04|34.9||36.07|35.58|35.3|35.33||34.86|35.08|34.58|34.37|34.43|35.55|35.4|34.93|33.57|33.75|34.27|33.55|33.18|33.25|34.17|32.59|33.11|33.02|32.195|33.03||33.55|34.55|33.99|33.97|34.87|34.89|35.24|35.3|34.15|33.73|34.73|35.22|34.44|31.55|31.91|31.98|31.91|31.365|30.21|30.43|29.45|29.21|30.48|31.81|31.68|30.86|30.26|29.89|30.85|30.89|30.46|30.81|31.71|31.53|31.5|30.24|30.18|30.64|29.7|29.4|29.25|28.87|29.26|28.45|28.14|27.93|29|28.89|29.48|30.42|30.61|30.29|31.04|30.73|31.16|31.55|31||31.87|32.12|32.13|31.6|31.54|32.27|32.31|31.39|31.47|31.95|30.9|31.4|31.4|31.58|31.76|32.25|32.36|32.6|32.85|32.73|32.49|31.32|30.82|30.365|30.945|30.75|31.11|30.86|30.1|30.13|30.85|31.19|30.74|30.43|30.04|30.69|30.82|30.34|28.9|28.29|28.23|27.04|27.65|27.51|28.5||28.09|28.15|28.65|28.37|27.7|28.88|28.45|29.56|29.71|29.33|30.55|30.71|31.22|30.93|30.61|30.3|32.86|34.38|35.65|34.98|32.79|32.35|30.38|29.1|28.22|29.04|29.92|29.385||28.3|27.45|26.54|24.275|24.36|22.98|22.85|22.24|23.65|25.26|25.95|24.71|23.42|23.74|23.8|23.11|24.03|25.58|24.75|24.65|23.64|24.26|24.9|25.29|26.7|27.15|26.49|27.35|29.25|29.22||31|28.69|27.88|27.03|24.61|26.32|26.02
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|9.89|10.13|10.31|10.28|10.16|10.21|9.95|10.28|9.85|10.31|10.48|11.09|11.39|11.56|11.15|11.04|11.29|11.4|11.69|12.18|12.1|11.54|11.5||11.6|11.98|11.16|11.33|11.02|10.68|10.29|10.26|10.33|10.14|9.91|9.85|9.89|10.37|10.32|10.71|10.35|10.22|9.94||9.67|9.91|9.81|9.57|9.61|9.92|9.84|9.6|9.84|9.77||9.87|9.72|9.61|9.73||9.91|9.93|9.99|9.87|9.94|9.61|9.52|9.12|8.71|8.69|8.66|8.62|8.84|8.87|8.78|8.42|8.32|8.24|8.25|8.23||8.04|8|8.22|8.35|8.16|7.91|7.98|7.96|8.13|8.18|8|8.14|7.95|8.725|9.15|9.87|9.51|9.27|8.99|9.33|9.43|9.45|9.33|9.44|9.3|9.11|8.98|8.99|9.16|9.18|9.37|9.54|9.3|9.31|9.3|9.58|9.57|9.57|9.32|9.49|9.12|9.12|9.07|8.96|8.85|8.7|8.7|8.63|8.46|8.38|8.3|8.52|8.39|8.35|8.5|8.46|8.31||8.75|9.1|9.06|9.07|9.06|9.06|8.99|9.15|9.18|9.22|9.31|9.43|9.32|9.42|9.36|9.38|9.25|9.11|9.01|9.47|9.73|9.95|10.07|10.19|10.14|9.83|9.71|9.69|9.49|9.72|9.55|9.52|9.81|9.74|9.83|9.45|9.43|9.47|9.82|9.75|10.38|10.44|10.25|9.89|9.72||9.53|9.76|9.54|9.56|9.58|9.61|9.48|9.56|9.44|9.29|9.22|9.33|9.05|9.1|9.11|9.18|9.33|9.21|9.15|8.97|9.05|9.29|9.59|9.66|9.15|8.07|7.99|8.09||8.38|8.13|8.14|8.04|7.96|8.04|7.88|7.69|7.73|7.94|7.77|7.64|7.95|7.62|7.47|7.25|7.54|7.58|7.49|7.74|7.62|7.45|7.48|7.51|7.64|7.73|7.75|7.45|7.22|7.05||6.91|6.78|6.56|6.81|6.64|6.68|6.76
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|80.32|79.75|79.5|81.74|80|79.07|78.84|81.21|81.21|79.84|78.02|79.91|80.4|79.94|80.44|80.5|82.66|80.23|79.49|80.51|80.37|80.28|80.59||82.36|82.85|82.09|82.07|82.06|82.25|83.32|82.26|81.24|81.17|80.4|80.61|82.38|85.86|85.7|87.41|87.5|86.63|83.16||83.42|82.48|83.29|84.46|84.12|85.19|86|86|82.75|82.34||82.69|82.35|82.4|82.36||82.68|82.96|82.36|82.12|82.12|83.08|82.68|83.75|83.5|84.44|85.03|85.95|81.2|80.12|79.89|79.59|79.92|79.85|80.58|81.85||82.41|82.84|80.68|78.84|78.82|77.05|77.2|73.71|72.02|69.34|70.1|72.04|70.87|64.84|65.76|64.26|63.34|63.05|61.31|63.32|63.8|65.01|65.43|67.39|67.52|66.09|66.51|65.91|68.06|68.11|67.3|66.67|67.28|67.03|66.85|65.83|65.33|66.13|65.45|65.83|64.98|62.98|63.06|62.58|61.3|61.35|61.98|63.57|64.95|65.24|65.01|64.74|65.02|63.92|63.56|63.71|64.9||66.14|66.15|67.06|65.56|65.24|66.16|65.14|61.8|61.7|61.74|61.65|61.69|62.23|62.81|62.62|63.18|64.12|65.19|65.84|67.19|67.61|68.07|68.12|68.03|68.18|68.08|68.68|69.72|69.01|66.78|66.04|66.65|65.88|65.47|63.55|65|65.36|65.21|62.78|60.85|61.3|60.29|61.44|62.06|62.95||62.15|62.73|61.93|60.68|59.31|60.53|60.89|63.17|63.74|64.24|65.23|65.6|67.22|66.53|66|66.5|71.67|72.74|74.56|73.24|71.59|73.68|73.85|74.06|73.25|74.49|74.68|74.97||73.17|73.22|71.99|72.14|70.02|65.23|63.39|63.62|65.57|68.36|67.98|64.84|65.11|66.03|64.66|64.98|66.25|69.21|67.42|69.98|68.07|68.09|67.72|67.39|69.53|71.46|70.05|69.76|70.81|69.89||71.38|69.64|65.08|63.97|60.08|62.09|60.69
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|535|587.4|613.8|629|586.4|555.6|514|507.2|489|549|566.6|608.8|663|684.4|632.2|603|659|619.2|645.8|718.8|720.8|762.4|795.8||743|749.6|802.4|835.6|856|874.4|779.8|625.4|577.2|546.8|552.4|532.4|545.6|594.6|572.4|560.2|584|573.8|533.4||494.8|522.4|526.2|490|469|432.6|445.2|445|441.6|364||400|385.4|412.4|388.2||380.4|391.4|399.6|395.2|418.4|454.6|353.6|360|383.8|390|395|377|391.8|356.8|355.2|333.6|313.6|300|310|261||259.6|259.8|265.8|270.8|279.4|274|264.6|254.2|253.8|240.2|240.2|241.2|242|244|248.4|232.6|228|221.6|230.6|225.8|225.2|240.4|248|248.4|254.8|252|263.8|277|272.2|276|276.6|278|279|272|249.8|240|240|247.2|247.8|247|243.2|236.8|236.8|238.8|231.4|229.4|242.8|252.2|257|256|257.6|249|244.4|242|247.2|257.6|246||252.8|262.8|280.4|220|215|214.8|213.6|217.4|217.6|214.2|212|211|207.2|213.8|217.8|217.4|219.8|218|214.2|214.8|212|215.8|213.2|213|210.4|211.8|218.6|225|227.6|228.8|233.8|235|243.8|244|232.4|246|244.2|219.8|220|221.2|224.2|224.4|223.6|223|225.2||218|219.2|219.6|215.2|213|215|210|211.4|209.4|210.6|210.2|211.2|209.8|210|209|208|210|205.8|204.8|205|205|205|205|205|205|204|204.2|203.9||205.2|205|205|204|204|203.74|203.3|203|200.998|199|200|197.2|197.14|196.834|196.8|197|197|198|198|198||||||||||||||||||
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|116.87|121.3|121.59|122.5|121.08|117.75|117.14|116.64|115.32|114.82|112.53|115.98|117.82|119.35|115.76|114.99|120.25|122.92|120|121.14|117.38|117.66|115.07||116.13|117.08|116.97|117.75|116.41|113.65|112.91|112.81|110.75|108.3|106.31|106.69|105.07|108.02|113.34|113.65|114.28|119.84|119.25||118.95|122.3|122.18|121.62|122.21|123.6|121.82|119.68|116.58|114.2||117.06|117.76|117.15|118.84||118.28|118.77|117.1|117.85|120.14|118.04|120.88|123.6|120.55|121.47|121|120.65|122.1|122.17|122.1|120.27|120.36|117.08|110.75|113.72||114.3|114.95|114.15|114.2|117.43|118.86|121.16|121.44|118.26|114.07|115.33|118.57|112.47|100.47|99.75|99.67|99.48|96.23|93.5|93.84|93.49|95.5|96.53|99.79|99.3|96.83|96.97|95.92|97.69|98.46|94.81|94.84|96.19|97.52|97.2|96.22|90.51|90.78|90.58|89.89|88.66|88.7|89.72|88.59|85.79|86.16|89.5|89.55|93.38|93.78|92.5|90.88|90.84|90.05|88.42|88.68|89.96||91.67|93.52|93.03|91.32|89.38|89.55|87.59|88.04|89.91|90.18|85.57|85.94|86.84|85.25|85.62|87.35|86.41|85.4|84.82|84.38|82.2|81.86|81.55|78.55|77.81|76.55|76.47|76.49|75.35|74.83|75.69|77.18|78.21|77.88|78.51|78.77|78.79|78.28|76.62|76.8|76.95|76.27|80.54|79.46|81.64||80.75|81.11|81.24|82.28|78.65|80.34|82.05|86.28|87.72|89.46|89.62|91.62|91.44|90.56|91.32|86.9|94.45|97.03|99.82|97.16|92.65|92.7|86.66|86.72|83.95|88.67|89.52|81.4||77.2|77.16|76.06|74.01|74.8|69.26|69.11|69.3|73.37|72.93|72.2|67.45|66.32|66.85|67.96|69.01|72.33|74.2|70.5|66.74|66.77|67.93|68.24|67.1|70.16|73.34|67.65|68.86|69.98|69.37||72.76|72.7|70.37|66.22|61.08|63.69|62.91
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|53.84|57.35|55.5|58.56|56.51|55.55|55.3|53.25|52.8|52.41|48.96|55.17|54.58|51.97|53.03|55.36|57|57.17|58.87|59.63|59.65|61.21|60.94||64.99|64.2|57.44|57.95|53.62|53.53|51.45|54.13|53.17|54.72|51.87|53|51.7|53.97|54.16|54.75|55.36|57.14|53.72||53.35|53.99|54.26|55.2|57.01|58.93|59.5|58.39|56.64|57||61.16|61.54|60.22|62.35||62.46|62.64|63.7|63.09|63.51|60.34|57.06|55.97|56.32|56.45|55.9|54|54.25|53.46|55.02|52.63|48.23|44.99|47.17|46.8||47.11|45.03|45.72|46.8|45.4|45.87|46.35|45.17|45.49|47|51.57|49.53|54.87|52.04|51.12|48.8|48.57|46.81|47.59|49.48|50.64|51.4|51.19|52.57|52.19|51.85|51.28|51.63|53.68|52.8|52.81|52.18|51.75|52.42|52.84|53.18|52.01|51|50.1|50.57|53.44|50.98|50.56|48.28|45.12|42.2|43.74|42.27|42.25|39.89|41.51|41.38|40.58|42.34|43.91|46.75|46.63||46.13|47.39|50.5|46.06|44.63|45.41|44.56|44.32|44.56|44.97|44.39|42.5|41.51|46.14|45.89|46.64|46.39|44.25|44.57|44|39|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|41.67|45.01|44.26|42.87|41.49|43.34|40.3|41.12|38.13|42.23|43.68|50.16|53.11|57.89|56.57|55.31|58.39|56.76|56.72|63.21|61.3|62.12|64.21||66.5|64.37|62.78|62.15|61.36|61.36|59.31|59.62|60.39|56.19|55.47|57.1|54.64|62.14|65.51|67.74|67.01|66.86|67.34||65.09|65.65|63.49|62.46|62.79|60.28|59.09|55.92|55.75|55.83||59.13|59.4|59.34|61||62.53|65.47|65.39|62.35|59.58|57.5|56.67|56.01|57.18|56.05|55.23|51.79|52.59|53.34|47.78|47.86|47.69|48.89|48.22|47||45.83|45.01|45.83|46.4|45.51|48.47|45.82|46.7|49.1|48.69|51.93|47.07|48.08|51.3|50.96|49.99|48.22|45.84|46.08|51.84|50.99|51.22|49.95|49.5|46.93|46.945|48.23|49.7|51.69|51.44|51.89|53.15|52.87|52.12|50.78|50.43|48.82|49.07|48.28|49.43|48.63|48.04|48.37|48.29|45.82|48.21|48.07|47.12|46.35|44.87|45.74|45.95|42.57|40.23|39.17|38.29|36.24||35.79|36.74|41.79|41.72|41.61|40.81|40.88|41.01|41.82|41.6|43.24|43.37|43.15|41.49|41.04|39.3|39.5|38.36|36.78|37.6|38.22|40.09|39.82|40.24|39.43|37.32|37.99|38.39|37.45|37.85|36.33|37.06|38.16|38.73|40.42|39.89|39.85|43.59|43.25|44.18|45.93|48.54|48.81|46.55|46.97||47.49|47.78|48.38|46.06|46.29|47.19|45.83|46.96|46|44.73|44.57|44.2|43.65|44.48|42.71|41.9|43.73|41.5|39.42|38.73|39.2|39.66|38.82|39.07|38.7|38.92|39.08|39.39||41.73|40.04|40.33|40.07|39.3|38.04|34.07|35.57|38.06|38.12|36.04|36.06|33.86|33.02|32.45|30.52|32.01|32.52|31.98|32.02|29.1|28.5|30.3|29.64|29.54|27.98|28.26|28.43|28.16|26.88||25.77|25.03|24.95|28.1|25.72|28.13|27.51
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|90.35|93.96|91.99|91.63|89.2|89.18|84.22|85.94|81.61|87.55|88.59|89.67|97.59|99.05|96.53|93.35|98.15|99.37|103.78|108.78|105.65|103.46|112||113.51|106.37|105.03|102.35|102|102.15|99.88|99.17|98.5|95.81|95.26|94.17|93.26|100.17|95.82|96.87|100.35|100.04|99.63||97.77|100.45|98.42|97.95|96.52|96.63|91.22|89.57|90.85|87.33||90.33|90.57|88.53|91.71||92.41|93.08|93.89|90.61|87.5|87.48|87.02|85.66|83.46|81.95|80.57|78.44|79.31|78.48|75.94|76.13|76.03|78.4|77.93|75.01||72.57|68.73|71.33|71.02|70.57|69.04|68.05|67.9|70.39|70.75|69.68|66.09|69.51|77.23|78|76.6|73.17|72.88|73.44|74.84|76.17|77.11|86.69|86.76|86.55|86.08|87.02|86.34|84.39|84.06|84|85.84|82.85|81.38|79.94|79.72|76.17|74.76|72.57|74.51|71.44|71.69|70.79|69.66|67.94|69.95|68.49|68.05|64.1|65.26|66.23|66.39|66.01|65.65|65.53|68.02|66.01||67.94|69.9|77.96|76.58|73.74|72.96|75.2|76.34|75.48|73.46|77.79|77.9|77.62|78.22|79.71|77.14|76.86|74.5|76.96|81.53|86.98|84.82|85.11|85.18|85.93|80.97|78.46|74.99|72.84|74.3|73.42|74.63|76|76.58|76.94|73|71|70.91|69.2|70.46|75.02|72.81|72.79|71.24|71.27||70.2|68.08|67.26|66.73|65.42|64.95|64.15|66.72|69.83|67.81|63.11|63.87|60.39|59.37|56.9|56.82|58.84|56.9|57.74|58.54|58.34|61.4|62.56|62.43|61.08|60.47|60.74|62.1||64.91|62.79|63.01|61.03|62.2|66.66|65.3|64.81|61.91|61.17|63.13|59.39|60.4|57.92|43.79|42.36|42.75|42.02|41.15|41.85|39.47|37.82|36.8|35.66|36.42|36.75|35.87|39.75|39.66|38.1||37.65|36.84|35.13|34.93|34.25|33.96|34.13
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|64.72|66.01|63.18|62.9|64.34|64.32|64.09|62.26|63.44|62.91|61.2|62.25|62.73|61.54|59.31|61.35|63.69|62.12|62.48|60.39|57.56|58.54|58.75||58.15|57.67|57.67|56.6|57.35|57.24|56.34|55.35|54.61|52.75|51.9|54.38|54.39|55.74|57.23|57.5|57.56|58.57|57.55||57.31|59.65|60.03|61.04|58.86|58.21|58.51|58.43|55.8|54.04||55.5|55.47|54.33|54.29||54.79|54.75|54.67|55.08|55.66|53.83|53.83|54.13|53.06|54|54.43|54.66|54.55|53.21|55.05|53.6|53.2|53.53|53.01|55.4||56.43|57.73|55.94|54.73|55.34|55.3|54.48|53.93|51.97|51.04|52.21|53.46|52.12|48.23|48.97|46.45|48.73|47.82|45.49|46.25|45.18|46.57|47.15|48.53|48.82|48.55|49.34|48.84|49.3|49.01|48.83|47.88|48.58|49.36|49.38|48.3|47.88|48.58|47.31|46.11|47.05|46.57|47.48|46.04|46.41|46.74|47.8|47.91|50.37|50.97|49.7|51.07|50.09|49.85|48.7|49.23|47.93||48.6|48.39|49.22|47.27|45.12|46.05|46.16|46.34|45.59|46.12|43.59|43.69|44.64|44.71|44.46|44.87|44.43|44.28|44.5|44.8|42.63|42.05|41.99|41.32|40.09|41.06|41.73|43.52|42.62|44|42.61|42.82|44.34|43.04|42.3|43.67|43.83|43.33|42.44|41.24|40.76|39.44|40.35|41.69|42.45||41.59|40.75|40.76|40.98|39.8|39.98|38.45|41.35|41.74|41.65|41.58|41.17|42.25|41.98|41.23|39.26|43.58|44.41|45.9|43.97|42.71|41.63|40.6|38.61|38.6|38.71|39.82|38.79||36.12|35.82|36.18|35.64|36.74|33.56|33.51|32.35|33.79|33.9|34.33|32.85|31.96|33.37|33.06|33.93|36.69|37.47|35.87|34.44|33.12|32.56|31.84|30.88|31.53|33.42|31.63|32.23|35.37|35.23||36.56|34.79|32.33|30.54|27.97|28.03|27.04
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|31.96|33.74|32.51|34.8|34.55|33.58|30.59|30.2|26.53|27.29|30.3|32.03|33.77|38.14|37.23|42.24|46.12|44.16|47.13|51.19|48.79|49.59|50.36||54.53|59.41|52.39|56.72|56.25|54.34|54.72|57.12|48.58|53.79|44.29|43.11|46.35|42.05|36|34.28|33.27|32.03|31.65||30.43|33.03|27.56|26.66|24.92|25.22|25.13|24.17|24.12|23.21||23.73|24.01|23.75|23.94||25.85|26.82|25.47|24.8|23.84|25.5|25.86|24.51|26.47|32.04|32.18|32.13|33.39|33.8|28.74|28.08|27.53|28.35|26.61|27.17||27.1|24.96|24.91|23.31|24.05|22.59|21.35|20.89|22.27|21.62|21.94|20.47|20.45|19.03|19.17|18.03|18.45|17.66|17.42|18.18|17.48|18.29|18.32|19.14|20.73|20.44|23.03|22.82|22.44|21.64|21.33|21.81|20.57|21.4|22.09|21.82|21.03|21.01|20.77|20.17|19.23|20.44|20.51|16.43|15.92|15.73|16.47|16.48|17.21|17.18|17.41|17.7|17.39|16.56|17.45|17.71|17.4||15.92|16.53|17.1|17.41|17.9|17.46|17.28|17.34|17.49|17.63|16.87|17.31|17.53|17.73|18.17|18.55|18.77|18.16|18.28|19.23|18.25|19.34|20.15|20.72|24.02|22.45|22.88|22.97|23.86|24.92|24.31|25.15|25.54|24.93|22.98|24.05|21.07|18.55|18.43|18.1|19.25|19.46|16.79|16.55|16.95||16.25|16.7|16.34|15.42|15.55|15.25|15.5|16.45|17.39|15|15.2|14.98|15.35|15.32|14.99|14.46|16.16|16.64|17.29|15.77|15.86|16.39|15.82|17.52|17.04|16.47|17.52|16.33||15.74|14.71|14.86|15.87|16|15.62|15.88|16.54|17.6|19.4|20.18|19.84|18.5|16.62|16.68|17.92|17.62|18.23|17.56|17.89|17.02|16.66|17.27|16.87|19|18.9|18.3|19.98|19.03|15.46||15.27|15.36|14.07|14.3|12.19|12.96|13.3
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1144.09|1148.74|1141.67|1143.97|1155.63|1132.96|1133.28|1112.24|1130.45|1106.84|1100.35|1109.77|1106.61|1106.25|1088.8|1088.02|1115.63|1109.04|1085.09|1091.1801|1085.35|1093.9|1082.01||1106.96|1137.3101|1111.01|1099.0601|1090.13|1099.51|1070.16|1048.79|1008.86|989.98|969.48|981.95|943.6|983.58|989.95|993.8|1001.22|1031.9399|1002.1||1005.44|1015.52|1015.52|1027.1899|1032.61|1051.49|1055.48|1059.5|1018.06|1021.01||1033.3|1019.69|992.79|991.88||990.9|989.62|980.8|988.5|988.01|1011|1010.24|1015.27|992.69|1009.08|1027.8101|1008.44|1000.03|982.14|999.89|978.62|991.72|994.65|973.83|1004.29||1007|1027.49|998.89|997.35|1008.32|1035.01|1054.3199|1068.74|1042.0601|1017.93|1033.88|1045.66|1027.89|976.92|991.42|975.77|975.66|960.03|932.8|952.6|936.63|969.65|995.99|1027|1014.85|994.63|958.8|954.22|971.62|983.54|989.37|989.59|1022.02|985.47|998|981.95|978.95|996.78|976.69|965.65|973.7|968.65|978.37|949.18|951|951.13|976.9|966.59|979.66|1009.05|1027.66|1030.23|1046.4|1052.22|1044.97|1049.65|1029.84||1068.62|1091.74|1102.72|1087.8199|1086.83|1103.37|1111.62|1085.42|1095.77|1089.0699|1069.22|1068.84|1074.4301|1072.25|1073.5|1097.1801|1083.91|1072.66|1093.6801|1099.15|1090.03|1077.98|1063|1042.67|1048.34|1044.54|1045.37|1011.7|992.48|1014.91|1015.44|987.52|958.69|954.45|943.33|940.18|953.82|940.83|927.21|911.8|913.92|892.91|898.09|893.46|914.36||905.33|914.17|923.17|907.18|882.33|907.86|895.15|932.76|934.74|930.76|947.03|948.08|966.15|945.39|949.95|929.8|982.83|1031.9|1049.55|1021.42|981.41|973.45|930.77|897.75|897.42|930.6|937.75|918.99||868.85|863.08|860|846.54|844.06|831.55|813.18|790.45|837.39|858.67|869.71|836.01|810.03|828.36|822.82|834.08|865.84|910.86|908.11|900.92|879.54|881.43|879.04|889.44|927.82|954.39|922.86|938.5|976.29|943.99||1005.4|980.38|943|924.94|867.3|909.35|885.72
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|169.39|169.33|171|169.29|165.86|162.33|163.15|161.43|165.89|164.38|160.21|162.15|162.24|162.61|166.98|164.75|164.95|162.3|158.94|158.55|159.17|160.59|157.12||159.22|162.55|158.82|159.44|161.13|159.35|158.21|155.29|155.65|152.95|150.44|147.93|151.14|154.57|154.77|155.04|158.69|162.02|159.25||159.74|164.58|167.02|168.1|167.21|166.21|166.1|167.93|158.34|161.76||165.82|164.27|162.44|162.5||161.35|160.78|160.44|161.75|165.88|167.54|165.81|166.77|165.48|167.2|164.25|164.07|163.53|163.35|164.16|165.74|169.04|168.07|164.64|171.39||171.44|174.95|172.95|173.12|176.38|180.05|182.89|184.86|178.21|173.55|177.81|180.26|170.36|166.66|166.79|164.99|165.5|163.4|161.72|166.56|164.05|172.13|174.9|178.22|178.44|176.77|172.54|169.9|172.19|172.85|174.65|175.67|177.44|173.19|173.03|169.74|170.18|174.14|170.36|170.13|169.74|168.5|170.04|166.27|165.6|164.73|167.38|164.93|166.35|167.41|169.7|170.69|174.32|173.73|175.25|179.05|175.97||179.78|180.93|183.65|183.97|183.74|183.58|185.65|180.75|179.47|177.62|172.61|174|174.81|178.49|177.7|179.02|180.43|182.96|184.62|187.84|189.8|184.53|182.59|180.68|182.9|180.38|178.88|181.23|177.21|177.19|180.14|180.4|182.26|180.34|180.33|182.44|183.7|182.18|177.62|173.24|174.29|166.93|169.63|169.1|173.58||171.98|175.12|171.03|167.73|167.5|175.37|172.22|176.56|176.88|178.45|179|181.33|184.59|185.24|183.46|179.78|189.33|189.14|189.11|190.31|195.48|186.64|173.53|164.91|167.86|169.07|168.89|168.86||170.97|171.15|172.26|163.4|164.9|159.62|154.46|156.3|160.95|161.13|160.37|149.64|141.37|144.49|141.97|140.92|146.01|151.7|149.13|148.65|141.13|144.39|148.49|148.34|153.46|157.29|156.57|159.1|164.03|161.26||164.74|158.99|154.85|150.81|141.59|146.98|146.5
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|37.09|38.06|37.41|37.41|35.85|36.53|35.73|34.79|33.81|34.76|33.54|35.67|35.99|35.52|35.06|35.23|35.33|36.33|36.58|36.9|36.54|36.9|38.04||38|37.22|36.33|35.34|35.57|35.58|35.45|34.73|34.37|33.53|32.16|32.35|31.77|34.75|34.9|34.9|35.06|35.86|35.945||36.5|35.94|35.11|35.59|36.72|37|36.38|35.98|34.99|34.26||34.22|33.63|33.94|34.03||34.85|35.33|35.99|35.36|35.31|34.95|34.92|34.99|34.04|34.42|35.13|34.65|34.94|35.35|34.85|34.4|34.35|34.83|35|35.07||33.7|33.79|33.88|33.75|33.69|33.84|34.73|35.26|34.61|33.36|34.27|33.36|34.03|35.84|36.17|35.02|33.63|32.7|32.88|33.15|33.16|34.01|34.18|35.48|36.05|36.15|36.6|36.73|36.5|36.79|36.81|36.88|36.72|36.93|36.69|36.67|35.96|35.58|35.64|36.04|36.99|35.15|34.4|33.74|32.95|33.74|35.33|34.16|33.85|33|32.25|33.23|33.81|33.65|33.8|33.7|33.55||32.27|32.86|34.5|34.35|34.34|33.99|33.61|33.69|33.36|33|31.85|32.1|32.08|31.95|31.32|30.98|31.46|32.06|31.44|31.79|31.98|31.76|32|30.86|31.25|29.37|29.21|29|28.99|29.67|29.75|31.05|31.94|30.84|30.21|30.12|28.61|28.76|28.37|28.12|29.09|29.24|28.1|28.05|27.43||26.88|26.62|26.8|26.3|26.3|26.73|26.44|26.94|26.79|26.9|27.3|27.15|26.84|27.38|25.65|25.22|26.41|26.23|26.82|27.25|27.96|28.59|28.51|28.07|27.24|27.02|27.34|26.97||27.27|27.66|27.8|26.39|27.6|27.51|26.18|26.82|26.93|27.49|27.44|26.49|24.43|23.92|23.87|22.72|23.9|23.95|23.5|22.1|22.51|23.08|22.53|22.02|22.87|22.25|22|22.58|23.1|23.14||23.2|20.81|19.85|18.92|16.79|16.77|16.58
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|148.4|150.74|151.07|151.57|150.69|148.66|149.47|148.89|151|151.78|147.3|152.29|151.67|152.11|148.44|151.32|151.64|149.31|152.86|150.89|152.71|148.88|146.24||145.64|148.64|148.77|149.51|158.21|152.91|153.39|149.44|151.28|148.48|144.79|148.82|149.65|154.87|152.5|151.5|153.1|154.76|155.81||154.55|153.96|157.89|160.39|164.98|166.95|164.94|161.49|159.11|158.66||161.99|158.75|159.28|159.71||157.69|155.93|154.72|158.21|161.63|162.76|159.17|158.6|157.38|155.82|153.84|157|160|158.49|158.48|158.01|159.98|161.34|160.86|157.8||157.87|157.13|159.99|160.17|161.52|158.71|158.85|159.03|161.48|159.85|161.08|160.52|158.83|157.16|153.66|162.42|156.15|151.77|148.25|149.33|149.57|151.22|154.12|158.31|157.81|158.99|159.25|158.07|162.26|162.31|160.93|161.91|164.71|164.49|164.32|164.44|162.06|162.09|161.56|163.54|162.59|162.13|162.72|161|157.62|159.41|163.12|159.21|161.83|161.76|155.67|159.79|158.47|155.78|156.04|160.71|158.51||163.17|165.7|171.1|164.36|165.42|167.48|165.85|167.26|166.38|164.73|165.85|168.2|172.22|197.67|199.13|194.36|191.98|187.86|182.88|183.78|184|182.43|179.7|179.59|182|178.3|178.49|180.75|176.54|180.7|179.59|181.77|184.06|183.28|182.85|181.58|178.82|180.13|180.06|178.38|181.53|182.3|181.96|179.82|183.06||184.51|183.83|184.03|181.48|178.49|180.25|179.69|182.12|183.17|181.29|179.81|177.8|175.89|173.94|172.25|174.9|182.34|178.86|176.29|179.87|178.07|178.4|182.6|180.72|180.86|177.86|176.72|182.19||186.92|185.5|190.47|188.75|190.91|189.79|185.23|185.08|185.26|186.75|182.79|183.81|178.5|176.2|162.03|158.5|163.55|161.28|160.35|163.47|159.11|156.2|159.64|156.38|166.67|169.66|165.41|163.22|168|163.12||170.16|169.38|167.18|167.34|156.21|151.16|147.08
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|163.69|168.28|167.42|170.31|169.75|170.28|168.25|166.3|165.88|164.27|160.08|161.45|161.87|159.32|146.41|144.76|142.66|137.13|136.92|134.48|130.9|133.69|134.98||134.38|133.43|134.74|136.95|135.98|137.93|135.62|134.84|136.14|138.36|135.72|138.47|139.36|136.76|134|136.75|137.26|138.42|138.83||133.96|136.52|135.71|141.18|137.54|137.15|136.09|135.11|129.81|126.16||128.92|128.88|126.86|126.48||129.41|130.25|128.49|131.23|131.86|132.58|131.94|134.35|132.68|136.71|136.21|136.9|138.34|137.31|138.13|137.41|137.25|138.46|135.99|138.58||136.75|139.02|137.01|135.28|134.72|134.18|136.05|136.4|132.52|127.53|131.61|133.27|129.02|122.6|120.75|103.15|103.91|100.04|99.54|100.41|100.01|103.23|105.48|108.68|107.06|103|102.6|101.51|102.85|102.81|104.37|103.14|103.08|102.31|100.7|99.235|96.33|96.17|93.72|90.27|89.71|88.72|90.9|90.21|92.32|91.99|92.54|88.21|91.65|94.05|95.34|96.09|98.81|95.1|93.57|95.95|94.69||96.39|95.37|99.65|97.93|97.9|99.82|96.6|95.26|95.61|95.7|92.23|92.47|94.21|96.71|103.16|102.87|103.5|103.99|104.65|104.6|102.91|99.83|99.7|85.73|84.01|83.06|85.36|87.43|85.64|85.8|84.6|86.41|85.11|85.05|81.65|82.67|82.59|83.11|79.3|75.84|74.34|70.94|75.75|74.48|77.31||74.98|75.09|78.94|79.93|72.98|75.13|76.15|80.36|78.88|77.71|79.63|82.46|80.78|81.43|73.36|72.76|78.83|82.3|87.78|87.34|80.94|78.03|72.28|72.73|68.1|70.12|73.52|72.07||63.11|63.67|64.85|64.4|64.45|60.59|59.57|56.76|59.26|61.06|64.35|59.23|54.82|53.98|52.84|52.69|55.63|60.07|55.5|54.63|51.49|52.99|51.31|49.27|48.56|51.68|49.27|50.23|54|52.35||58.08|55.87|53.88|51.93|48.71|52.55|53.01
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|31.94|31.81|30.83|30.85|31.08|30.87|30.94|31.06|31.66|32.02|30.91|30.5|31.6|32.26|31.4|31.91|32.42|31.76|30.81|31.36|31.91|32.79|32.93||34.11|33.93|33.51|34.2|34.7|34.35|34.23|33.69|33.87|33.05|32.43|32.79|32.36|34.08|34.26|33.81|33.92|34.06|34.06||35.1|35.9|34.39|33.99|34.74|34.82|34.22|33.58|33.05|33.21||33.4|32.86|32.68|33.38||33.97|34.15|34.04|34.17|33.91|33.5|32.69|32.78|32.25|31.18|31.91|31.96|32|32.51|33.07|33.18|33.09|33|33.17|34.09||33.66|32.76|31.8|31.18|30.72|31.19|30.64|29.11|28.57|28.54|29.01|28.26|28.54|28.94|29.35|29.5|29.81|29.96|28.74|28.28|28.26|28.66|29.49|30.29|29.86|28.55|28.44|28.25|28.26|27.75|28.01|26.76|27.85|28.11|33.5|34.25|35|34.25|34.9998|34|31|30.5|33||34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00699|101911|/equities/sabre-corpo|R1000GROWTH|16.05|16.83|16.01|16.75|16.27|16|15.45|16.11|15.79|15.05|15.31|15.24|14.63|14.44|14.69|13.865|15.28|14.8|14.785|14.75|12.72|12.08|11.54||11.81|11.99|12.22|12.33|12.68|12.53|12.82|12.43|11.81|11.28|10.78|11.3|11.005|11.27|11.72|12.02|12.19|12.42|12.22||11.59|12.49|12.15|12.515|12.55|12.57|12.41|12.205|11.99|11.21||12.02|12.085|11.77|11.89||11.36|11.44|11.1|11.63|11.5|11.65|11.32|11.03|10.69|10.97|11.81|11.88|12.11|12.15|12.395|12.04|11.565|11.09|11.25|11.7||11.56|11.25|10.66|10|10.23|9.87|9.95|9.83|9.5|8.73|9.16|8.95|9.92|7.08|7.515|7.08|7.04|6.68|6.52|6.54|6.25|6.47|6.77|7.29|7.76|6.65|6.84|6.5|6.5|6.48|6.5|6.5|6.85|6.9|7.03|6.88|6.68|6.78|6.915|6.84|6.51|6.5|6.71|6.05|5.67|5.82|6.12|6.31|6.92|6.93|7|6.71|6.77|6.89|7.35|7.51|7.65||7.6|7.38|7.23|6.6|6.99|7.35|7.01|6.96|7.02|7.05|6.76|6.81|7.02|7.89|8.05|8.06|8|8.42|8.53|8.015|7.635|8.28|8.18|7.95|7.63|7.56|7.71|7.69|7.51|7.4|7.44|7.74|7.93|7.85|7.545|7.75|8.15|8.6|7.58|7.73|8.21|7.72|8.1|7.66|8.11||8.06|8.29|8.06|7.94|7.57|8.05|7.97|8.46|8.06|8.13|8.475|8.55|9.17|8.48|8.51|7.81|9.16|9.56|10.24|10.35|9.02|8.66|7.68|7.5|6.97|7.38|8.18|8.1||7.25|6.9|6.8|6.62|6.68|5.55|5.69|5.84|6.44|6.685|6.725|6.68|6.46|6.68|6.8|7|7.27|7.4|6.215|6.13|5.59|5.79|5.55|5.57|5.69|5.995|5.77|6.24|6.075|5.945||7|6.27|5.8|5.53|4.29|4.58|4.96
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|85.79|89.25|95.27|97.85|93.41|94.73|82.79|80.86|74.36|76.1|77.64|71|75.01|77.96|76.5|74.86|82.92|81.25|79.99|81.83|80.56|81.7|81.57||81.22|81.91|81.49|80.57|80.19|77.75|74.73|72.7|71.3|67.84|65.01|68.12|64.2|67.58|70.28|71.13|70.32|70.14|70.47||70.07|73.9|73.87|74.28|72.43|71.73|70.31|68.92|73.73|71.74||75.4|74.09|71.01|71.4||71.79|71.86|72.72|69.74|70.72|67.79|64.74|62.78|63.62|62.29|61.43|59.53|61.81|60.7|62.55|59.97|55.85|58.08|61.63|61.61||63.63|63.91|61.03|57.4|55.92|56.51|59.72|61.18|59.35|57.89|58.83|60|62.75|54.5|56.75|54.01|50.3|47.82|50.91|52.77|52.23|55.77|53.25|55.98|56.06|56.81|59.22|57.76|59.4|58.44|57|58.2|60.05|55.71|53.46|53.45|53.7|52.21|51.55|49.69|48.36|47.24|45.59|45.38|44.5|46.64|46.54|45.36|44.38|44.57|46.99|46.5|45.41|46.3|50.02|48.95|49.58||49.53|49.32|51.27|51.02|50.37|51.34|51.26|51.93|52.72|50.34|50.17|48.24|49.9|47.96|49.54|49.89|48.89|47.06|45.38|46.23|44.32|43.64|39.41|39.3|39.6|38.3|37.58|38.5|36.74|36.53|35.4|36|35.8|37.13|38.05|38.9|39.42|39.98|37.76|39.04|44.88|44.83|44.75|42.49|39.39||36.17|34|35.5|35.93|37.2|36.03|37.52|40.5|40.51|41.75|39.53|36.37|35|35.52|34.75|31.75|35.45|35.51|35.15|33.54|||||||||||||||||||||||||||||||||||||||||||||||
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|53.89|58.48|56.11|56.74|55.5|57.33|57.54|54.95|55.19|53.89|51.78|52.63|53.91|53.04|53.42|51.95|55.95|54.23|53.65|54.94|53.96|54.22|54.13||56.09|56.35|55.68|54.56|55.03|53.62|52.01|52.04|52.56|51.5|51.1|52.56|53.57|52.99|51.31|50.82|50.03|48.66|46.12||44.62|44.39|44.19|44.45|43.94|42.97|44.22|42.36|42.41|42.66||43.47|44.76|44.92|45.15||45.62|45.08|46.12|46.02|46.25|46.12|45.33|45.01|44.78|44.39|44.67|43.99|45.32|49.21|47.9|47.31|45.35|45.99|47.35|47.56||47.55|46.57|48.26|47.07|47.24|46.97|46.6|45.68|45.39|44.57|45.3|44.19|41.18|45.38|46.7|47.09|44.71|43.74|42.28|43.59|44.43|44.38|44.85|47.26|45.76|46.99|49.1|48.43|48.43|49.62|49.46|49.19|49.83|49.83|49.23|47.54|47.32|49.08|49.79|49.48|48.66|47.12|49.35|47.89|47.48|47|48.19|47.03|44.75|44.38|44.97|43.07|44|44.5|43.21|43.28|41.74||41.26|41.78|43.57|43.9|42.22|42.96|43.11|45.09|46.05|45.68|44.65|43.06|42.56|42.79|42.15|39.74|39.76|39.55|39.22|39.96|38.72|39.09|39.19|38.45|38.69|38.2|38.36|38.6|37.35|38.63|37.2|36.6|36.69|34.33|34.7|35.42|35.67|34.28|33.41|31.9|33.6|32.09|33.81|32.16|32.69||31.61|31.53|32.59|31.4|29.33|30.52|31.4|32.54|32.39|31.87|32.3|33.36|34.16|33.31|31.78|30.5|34.31|34.82|35.06|36.33|34.44|35.8|32.78|32.14|32.31|32.24|33|30.13||28.99|28.35|27.49|27.55|27.8|24.86|24.51|24.67|26.31|26.99|27.35|25.85|25.02|24.97|24.59|23.85|24.02|26.24|24.51|23.61|22.08|21.22|20.3|20.26|20.28|21.83|21.48|21.37|23.01|21.92||23.75|22.97|20.72|21.01|17.85|17.35|17.54
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|406.92|416.46|419.81|429.44|423.5|414.71|418.62|406.75|400.35|401.7|390.97|402.42|403.78|403.68|398.12|402.48|400.39|395.15|386.54|390.43|403.82|403.3|404.5||406.19|406.55|403.21|400.28|398.63|398.77|398.66|389.27|391.4|379.33|377.63|381.5|372.25|382.8|382.14|386.44|388.72|393.29|385.83||388.37|387.66|397.75|397.06|403.86|413.38|403.78|405.03|400.43|403.13||411.57|407.56|406.04|406.56||405.06|397.29|396.84|399.02|408.9|402.9|397.33|392.68|380.67|383.42|383.35|381.37|382.96|382.86|386.97|377.99|380.38|380.47|382.75|371.05||373.66|381.62|373.14|370.61|372.27|370.17|375.5|375.22|364.4|356.74|362.97|368.45|363.96|335.94|337.27|328.75|332.19|319.97|318.23|326.65|335.03|351.46|357.36|366.24|368.22|359.06|361.8|361.63|365.39|361.8|364.5|362.55|367.62|363.51|354.34|348.03|336.37|339.3|335.9|337.24|340.42|335.54|341.89|335.81|329.52|330.77|331.83|326.7|337.96|346.58|357.9|369.83|371.88|370.57|378.07|389.47|381.94||389.39|396.58|408.18|398.35|392.95|385.02|380.28|375.93|377.48|370.85|371.63|370.75|371.8|373.99|374.73|378.47|382.1|376.01|375.26|376.4|373.5|369.57|374.25|368.26|373.65|373.1|385.17|400.99|384.67|385|387.66|388.84|389.41|385.38|384.8|381.88|369.94|374.41|362.35|350.24|354.78|356.96|360.26|360.69|368.15||368.15|368.93|363.98|355.44|355.87|354.96|355.31|368.47|368.1|368.39|365.57|367.81|364.17|359.85|352.25|350.93|366.73|367.18|375.07|376.58|366.6|370.88|365.19|365.48|362.86|358.29|347.63|350||363.24|351.5|352.27|345.65|353.08|335.69|334.35|337.99|340.23|347.45|340.3|343.27|336.71|340.75|325.78|329.37|335.4|353.13|340.27|350.08|338.39|334.43|334.03|328.35|344.85|346.68|330.08|331.04|330.93|321.04||325.56|321.58|308.39|321.45|294.37|295.3|279.8
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|42.79|42.55|42.32|43.27|42.56|41.38|41.78|40.96|41.05|40.61|39.75|41.53|39.49|40.21|37.92|38.06|38.04|37.92|37.69|38.14|38.48|41.65|42.57||42.51|42.49|43.13|43.91|43.84|43.11|42.67|42.34|41.54|41.25|40.7|43.59|44.67|45.31|45.18|44.63|44.05|41.63|41.62||40.84|41.41|41.99|42.06|42.15|42.55|43.97|43.77|41.98|42.08||43.13|42.99|43.03|43.43||43.26|43.42|43.04|43.09|43.1|42.96|42.93|43.16|41.74|42.56|42.8|43.89|42.29|41.11|41.02|40.06|40.49|40.73|41.05|41.3||41.42|42.6|41.08|39.74|40.39|40.05|40.11|40.64|40.43|39.78|40.15|40.87|39.14|37.87|37.95|36.51|37.78|36.73|36.15|34.68|36.21|37.23|37.93|38.67|38.77|38.09|39.45|41.06|41.75|40.6|39.61|39.41|40.09|40.77|40.8|39.79|36.78|36.16|34.92|34.64|35.14|34.86|34.95|33.89|34|33.38|32.34|32.16|33.61|34.06|34.31|34.38|35.25|34.78|34.47|35.25|35.09||36.08|36.32|37.19|36.83|35.87|36.22|35.84|35.17|35.25|36.37|35.68|35.84|36.57|36.81|37.18|38.03|37.87|38.83|39.39|38.32|37.47|37.01|37.41|38.47|38.12|37.36|38.17|38.53|37.97|38.15|38.05|38.56|37.97|37.32|36.8|36.95|37.37|36.9|36.03|35.6|35.16|34.44|35.77|36.11|36.66||36.13|35.85|36.78|36.82|35.44|35.32|35.15|36.86|36.75|36.61|36.92|37.31|37.73|37.48|37.31|36.63|39.58|40.74|41.42|41.04|40.22|39.05|37.86|37.82|37.72|37.52|38.63|37.79||35.71|35.98|36.11|35.32|36.13|33.79|34|33.26|34.51|35.91|37.45|36.11|35.64|35.47|35.21|35.65|36.34|37.78|35.75|34.42|33.48|33.5|32.45|32.72|33.53|34.59|33.32|33.54|34.97|33.61||34.89|35.04|33.63|33.36|29.48|31.02|30.42
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|26.83|27.48|26.38|26.67|28.74|27.35|26.94|25.76|26.35|27.4|26.08|25.5|24.42|24.01|23.53|23.7|25.1|24.98|25.43|25.95|24.85|25.94|26.34||26.14|27.49|26.83|27.29|27.53|27.46|26.8|26.48|26.47|26.76|26.34|27.51|27.28|26.79|27.03|27.35|26.98|28.35|28.7||27.08|27.25|27.02|27.2|27.33|27.53|27.89|28.06|26.37|24.82||24.79|25.31|24.79|25.82||26.92|26.62|26.68|27.38|27|27.77|27.07|26.99|25.91|26.6|26.61|26.72|26.63|26.33|26.03|25.69|25.5|25.31|24.33|24.78||25|25.6|23.67|22.8|23.88|23.43|23.73|23.15|22.29|21.68|22.47|22.43|22.13|22.61|23.35|21.33|21.76|20.88|20.14|20.64|19.81|20.42|20.74|21.88|21.69|21.4|22.59|22.69|23.06|22.95|22.96|22.87|23.3|22.99|23.58|22.88|22.16|22.28|21.41|20.54|20.91|20.3|20.43|19.6|19.88|19.71|20.21|20.59|21.67|22.33|21.21|21.3|21.65|21.24|20.52|20.73|20.4||20.89|20.23|21.77|21.73|20.66|20.97|20.49|20.91|20.58|20.56|19.77|20.63|20.76|20.74|20.85|20.97|21.34|21.55|20.89|20.58|19.88|20.29|20.79|19.69|19.25|18.53|18|18.59|18.09|18.4|17.1|17.04|16.84|16.68|16.05|16.42|16.55|16.58|16.26|15.58|15.81|15.26|15.64|15.81|16.26||15.67|14.4|15.35|15.31|14.83|15.74|15.05|15.55|15.79|15.83|15.68|15.99|16.39|15.37|15|13.6|16.05|16.73|17.65|16.52|15.75|14.8|14.23|13.57|13.11|13.6|14.13|13.37||12.45|12.51|12.84|12.3|12.67|11.09|11.55|11.5|11.96|12.61|12.91|11.61|12.32|12.18|10.91|10.93|11.73|12.46|11.31|11.15|10.74|10.47|10.17|10.18|10.41|10.6|9.31|9.6|10.68|10.54||10.99|9.52|8.63|8.35|7.26|7.51|7.54
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|230.12|227.05|233.84|234.02|232.49|229.09|223.47|218.09|217.24|219.55|210.1|212.09|222.86|222.24|216.76|218.76|226.02|225.14|224.35|220.83|216.11|216.9|215.43||216.28|216.26|206.2|206.01|202.54|204.7|206.65|210.9|212.06|214.11|213.61|218.47|216.93|219.32|224.84|223.12|222.31|222.63|219.1||220.74|223.76|228.59|237.89|241.8|243.1|242.05|235.73|215.95|216.08||212.68|206.76|207.34|206.52||207.1|208.49|205.73|202.16|201.96|203.65|200.65|204.04|199.68|200.18|204.69|209.76|215.07|211.45|213.72|208.12|208.04|207.2|204.13|207.02||202.82|205.17|207.2|207.26|209.18|213.34|219.76|218.9|219.74|215.8|219.01|220.04|207.1|215.47|216.82|216.94|211.59|198.85|186.47|187.11|193.23|203.87|205.03|212.55|211.12|206.73|206.6|206.69|210.64|206.5|202.85|203.63|204.4|199.2|199.75|203.53|198.18|201.32|193.36|188.18|183.04|171.8|163.07|161.51|153.08|153.07|156.21|168.88|184.56|181.31|184.17|181.79|179.28|168.84|171.45|175.5|175.08||183|184.1|193.15|186.03|184.97|183.82|183.74|181.21|182.26|181.59|188.55|189.96|193.51|192.8|195.55|193.76|193.02|191.8|185.61|189.3|196.01|194.26|193.97|186.7|185.81|184.7|187.02|187.65|181.5|182.24|184.25|183.54|183.75|181.46|179.2|185.88|184.18|185.86|185.48|176.67|176.54|178.62|182.35|182.42|182.94||182.05|179.12|177.98|171.6|169.09|174.73|172.88|178.64|179.85|179.75|171.17|168.8|172.71|166.19|169.89|168.96|178.84|175.09|171.77|171.03|173.58|179.14|183.12|183.07|185.82|186.86|183.65|183.71||182.21|181.72|176.97|176.67|173.75|181.42|176.48|174.38|180.5|178.86|175.55|177.27|183.1|181.08|178.31|173.25|163.97|164.76|166.35|170.87|168.28|167.22|163.37|160.43|164.3|169.82|170.97|160.2|163.29|156.71||153.28|157.56|140.11|141|132.13|133.48|131.16
00706|1050735|/equities/switch|R1000GROWTH|15.45|15.66|15.62|15.52|15.36|14.8|14.5|14.38|13.72|14.15|13.97|13.93|15.37|17.7|17.34|17.31|17.61|17.65|17.84|18.18|18.15|18.36|18.47||18.96|19.01|19.15|18.93|18.83|18.96|18.81|18.74|18.91|17.86|17.22|17.5|17.13|16.93|16.52|16.51|16.38|16.71|16.92||16.54|16.64|17.27|16.15|15.92|16.59|16.48|15.63|15.73|16.14||16.37|16.17|16.15|16.31||16.33|16.37|16.38|15.84|15.86|15.94|15.83|15.57|15.61|15.62|15.74|15.72|16|16.36|16.07|15.93|16|16.31|15.79|15.79||15.52|15.35|15.46|15.17|15.15|15.1|15.22|15.17|15.23|15.5|15.31|14.62|14.66|15.47|15.48|14.96|14.5|14.21|14.06|14.73|14.66|15.12|15.55|15.52|15.72|15.67|15.75|15.52|15.94|15.98|15.94|16.24|16.37|16.3|16.22|15.99|15.76|15.98|15.6|15.5|15.61|16.01|15.48|15.32|15.2|15.33|15.94|15.59|15.28|15.48|15.54|14.95|15.05|14.85|15.09|15.5|15.27||15.87|16.15|16.77|16.73|17.2|16.98|16.99|17.15|17.09|16.96|17.04|17.21|17.12|17.26|17.07|17.02|17.18|17.01|16.89|17.23|18.03|18.54|18.5|18.5|18.31|17.99|17.84|17.77|17.5|17.65|17.56|17.84|17.91|18.06|18.22|17.95|17.67|17.99|17.87|17.65|18.7|18.85|18.74|18.47|18.27||18.58|18.5|17.82|17.72|17.68|18.63|18.2|18.4|18.4|18.31|18.2|18.17|17.99|17.54|17.06|17.08|17.84|17.85|17.69|17.97|18.17|18.49|18.62|18.81|19.11|18.86|18.85|18.55||19.02|18.29|18.22|17.96|18.01|17.94|17.82|17.84|17.7|18.17|17.45|18.22|17.77|17.57|17.33|17.17|17.17|17.55|17.74|18.71|17.91|17.45|17.25|17.15|17.24|17.25|16.73|16.43|16.5|15.64||15.79|15|14.86|15.07|14.56|14.68|14.09
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|187|187.01|186.87|187.06|184.05|181.55|179.99|179.03|172.65|177.15|171.2|171.65|177.77|177.77|174.8|172.99|173.11|173.27|175.62|178.73|181.86|185|182.5||183|182.34|183.3|182.77|183.85|183.18|185.61|182.87|191.08|186.32|187.11|191.18|192.3|193.18|190.41|188.76|188.33|189.53|188.71||184.38|189.84|194.1|192.06|200.46|202.81|199.79|195.24|191.82|188.49||189.54|186.29|185.59|185.72||186.19|184.16|182.59|184.12|184.9|182.64|181.76|188.24|186.33|186.22|189.76|188.25|189.09|187.63|193.49|192.69|192.8|193.93|193.81|191.69||189.29|190.63|189.09|196.05|194.73|191.94|195.21|195.58|192.79|189.02|189.18|189.48|190.05|181.67|179.16|177.62|176.38|181.57|177.19|177.33|178.62|185.35|186.42|187.54|188.19|185.95|186.34|186.43|188.88|187.33|186.58|187.68|191.82|188.45|186.75|185.29|181.01|174.72|172.67|174.47|176.19|172.82|172.96|170.21|167.26|165.67|169.59|172.05|175.91|171.51|170.16|169.64|167.17|162.28|162.09|163.02|159.02||157.92|160.48|163.55|158.77|159.64|157.64|156.93|154.27|154.59|153.12|153.46|154.66|156.96|157.75|158.11|158.7|159.2|160.51|158.72|155.88|154.22|155.98|157.67|158|161.07|159.63|161.13|161.73|157.11|157.69|156.35|158.03|157.84|157.16|157.45|159.96|157.1|157.59|153.32|150.16|150.51|150.44|150.82|151.78|153.65||154.01|154.28|153.44|149.68|148.33|149.15|149.04|154.81|153.17|152.24|153.36|154.94|154.9|153.85|151.82|149.33|159.64|161.56|165.43|163.91|160.63|163.17|164.44|165.65|165.89|162.81|159.98|158.68||157.48|156.3|158.03|157.65|159.54|151.32|150.89|147.06|149.14|152.78|148.25|143.86|140.99|141.66|139.54|141.4|142.5|146.86|146.21|149.67|147.82|149.45|150.88|147.78|157.45|154.97|150.33|154.75|157.16|149.51||152.69|149.25|148.76|148.65|138.72|139.55|137.7
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|42.58|44.4|44.64|45.81|45.58|46.35|44.92|42.98|41.22|41.91|42.16|43|44.07|44.93|44.11|43.48|45.73|46.54|47|48.19|47.03|47.87|48||47.19|44.86|42.86|43.51|43.3|42.3|42.13|42.19|41.82|41.14|39.89|39.04|38.6|40.65|42.43|41.7|41.13|41.65|42.25||41.23|41.33|40.29|40.57|40.44|39.46|39.93|38.68|37.57|37.6||38.45|38.92|38.12|38.43||39.25|38.72|39.04|38.51|38.68|38.85|38.44|38.09|37|35.06|35.63|34.73|34.66|34.61|34.27|34.71|35.64|35.41|35.72|34.32||34.42|33.9|34.46|34.65|35.06|34.48|33.97|34.76|35.1|34.57|35.47|33.97|33.45|36.71|36.25|35.77|34.41|34.02|33.44|34.18|34.74|35.98|35.26|37.22|36.19|37.27|38.04|37.94|38.06|37.79|36.75|36.85|37.54|37.4|36.94|36.39|35.9|35.66|35.04|35.37|34.81|34.63|34.57|33.57|32.97|32.14|32.28|32.05|32.39|33.07|33.86|33.94|34.7|34.03|34.15|35.1|37.31||38.06|38.48|40.76|41.23|39.48|38.91|38.42|38.58|38.76|39.88|41.03|40.94|40.6|40.05|38.69|37.62|35.56|34|33.47|34.2|34.9|35.28|35.25|34.2|34.11|34.5|34.4|33.56|34|34.17|32.4|32.82|31.98|32.03|32.14|31.93|31.5|31.21|31.38|30.87|31.1|32|31.84|32.25|31.54||32.6|31.99|31.86|32.12|31|30.9|31.15|31.56|30|30.4|30.23|29.5|29.7|29.5|27.15||||||||||||||||||||||||||||||||||||||||||||||||||||
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|205.24|205.73|206.15|207.24|201.71|200.87|201.72|197.2|196.53|196|191.47|194.6|192.96|193.78|192.41|193.2|196.74|187.82|184.38|187.88|185.67|183.76|186.24||188.27|189.14|189.93|188.34|190|188.07|186.02|183.74|183.59|182.58|178.99|184.34|183.59|187.49|188.12|191.99|192.1|193.87|189.5||193.25|202.03|203.61|207.34|204.23|203.27|205.29|204.95|199.29|196.56||200.95|198.83|196.9|198.41||198.95|198.35|198.64|195.82|198.73|196.91|193.99|201.91|199.72|197.79|198|198.53|198.93|199.02|200.42|195.31|197.53|203.76|203.81|204.37||202.53|204.53|201.5|202.1|202.31|201.5|203.94|206.83|201.92|199.24|202.24|197.18|201.78|210.66|208.47|202.67|200.31|197|193.43|195.2|191.22|197.75|203.05|207.56|211.17|208.34|208.74|207.33|208.56|206.94|202.48|203.2|204.01|201.19|200.57|200.52|197.74|196.26|190.48|191.72|191.82|191.42|189.8|183.68|181.18|182.78|186.07|187.72|192|194.75|198.2|198.48|195.1|191.67|190.82|189.82|185.94||186.88|188.57|197.11|189.78|186.49|187.96|189.12|192.41|188.66|188.24|189.07|191.01|204.14|205.66|206.97|206.67|206.46|206.84|204.63|201.64|199.45|196.19|197.69|194.3|196.59|193.63|193.91|196.82|192.34|195.34|192.23|196.48|192.95|192.27|189.66|190.51|191.3|192.29|189.4|185.01|186.38|186.93|187.53|187.01|189.72||186.15|185.51|189.71|184.86|180.37|186.73|184.69|191.08|192.88|193.76|194.25|194.11|197.47|192.1|185.68|188.45|196.6|199.78|200.98|200.64|190.52|192.93|187.79|185.365|188.35|182.38|178.5|177.41||174.15|175.42|174.45|172.44|173.01|162.47|162.37|160.06|160.83|167.68|166.32|160.25|160.19|157.87|156.92|157.85|160.91|165.1|159.95|161.76|156.46|155.41|152.83|151.23|151.87|152.48|146.28|141.08|144.8|141.41||152.6|147.34|142.66|139.69|127.43|127.9|125.01
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|33.79|34.64|34.85|34.83|34.4|34.2|34.04|33.6|32.49|33.09|32.42|32.79|33.5|33.69|33.61|33.1|33.8|33.52|33.17|33.83|34.11|34.05|33.86||34.6|34.65|37.83|37.24|36.95|36.87|36.81|36.4|36.64|35.92|35.57|36.48|34.18|35.68|35.71|36.12|36.09|36.15|36.61||35.4|34.45|35.22|35.44|36|35.77|36.82|36.92|36.81|36.71||37.87|37.62|37.9|36.92||36.03|36.12|36.2|35.31|35.28|35.34|35.31|35.14|34.59|34.9|34.89|34.8|34.7|34.95|34.71|34.64|34.62|34.07|33.92|34.33||34.37|34.58|35.03|32.27|31.85|31.52|31.26|31.05|30.65|30.15|29.96|29.82|29.42|29.44|29.37|28.66|27.24|26.78|26.95|26.4|26.1|26.89|27.1|27.64|27.98|28.1|28|28.2|28.63|28.45|28|28.35|27.92|27.2|27.31|26.53|26.39|26.81|26.05|26.12|26|26.3|26.54|26.08|25.47|25.49|26.26|25.94|26.25|26.63|27.58|27.03|26.45|26.11|26.5|26.71|26.35||26.65|27.02|28.65|27.67|27.58|27.37|27.35|26.94|26.5|26.65|26.52|26.74|27|27.25|27.12|27.22|27.14|27.36|27.07|27.79|27.77|27.61|28.02|27.98|27.26|26.99|25.05|25.19|24.26|24.51|24.09|24.12|24.35|24.49|24.32|24.29|24.17|24.21|24.01|23.25|23.52|23.22|23.37|23.44|24.24||23.45|23.43|22.54|22.64|22.45|23.28|23.55|24.58|24.3|24.26|24.58|24.64|25.14|23.93|24.06|24.13|25.68|25.83|26.54|25.87|25.94|26.13|26|25.68|25.72|25.21|24.82|24.18||24.16|24.32|24.71|24.66|24.22|23.05|23.01|23.06|23.15|23.73|23.4|23|23.34|23.53|24.23|24.99|25.97|26.36|26.13|26.55|26.21|25.77|25.37|24.89|25.91|26.05|25.98|25.64|25.71|24.91||24.6|24.01|23.44|23.2|21.91|22.29|21.95
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|94.48|95.64|95.47|96.35|95.27|93.47|93.05|92.56|91.63|86.06|85.16|84.98|84.39|87.57|85.58|88.93|88.32|84.7|77.66|78.14|79.87|81.34|82.54||83.28|83.29|82.13|82.38|83.14|81.58|81.41|79.98|80.43|80.67|78.21|79.46|80|81.15|81.29|79.4|79.54|81.38|83.66||83.76|84.52|82.71|81.74|78.96|78.17|78.84|77.76|73.95|71.11||74.39|74.05|74.61|74.01||74.28|74.56|74.97|75.46|76.87|77.22|78.14|79.42|77.69|79.35|79.97|80.54|80.72|80.75|80.82|79.17|76.73|77.8|77.06|78.54||77.78|79.36|78.25|77.55|78.97|78.25|78.07|76.18|73.21|70.84|72.1|72.93|73.45|60.98|61.88|61.55|61.7|60.25|59.9|60.6|59.2|62.91|64.98|66.5|67.39|68.66|67.39|67.39|68.08|67.93|67.22|66.81|69.01|69.85|70.16|69.31|70.26|70.93|70.47|70.93|68.81|70.3|70|68.38|67.06|65.29|66.97|65.99|65.98|67.58|66.68|66.13|68.09|67.9|68.04|69.63|70.7||71.4|71.67|73.7|74|73.74|76.09|74.99|73.97|75.55|75.26|74.17|74.15|74.25|74.7|75.32|76.96|76.78|76.11|75.52|73.15|72.67|72.31|71.75|71.16|70.56|71.24|71.71|70.76|72.01|81.58|80.08|78.99|80.54|78.32|79.23|78.51|78.78|78.43|75.4|73.3|74.33|74.17|76.22|76.6|77.88||76.46|75.67|77.96|74.38|71.7|72.77|71.14|74.56|75.01|75|75.9|77.26|78.51|77.01|75.87|76.27|81.36|84.27|85.31|85.74|78.72|78.46|76.44|75.79|75.39|77.09|76.75|73.64||71.31|72.44|71.25|69.84|71.32|68.53|68.4|66.82|67.79|71.8|74.26|72.96|73.24|74.54|74|75.46|77.08|81.84|78.46|79.29|77.65|77.03|76.04|76.62|80.16|83.5|78.33|76.85|78.96|78.57||84.29|78.48|75.88|75.72|67.95|73.07|73.33
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|22.91|23.05|22.93|23.65|23.73|24.26|24.11|23.34|21.96|22.51|20.93|22.27|24|24.29|24.28|23.28|23.89|24|24.54|24.69|23.05|24.04|24.47||26.42|25.92|26.58|26.96|27.74|28.05|28.67|29.47|29.37|28.41|28.6|29.88|31.34|30.38|29.32|28.28|28.55|28.13|29.47||27.83|27.6|27.4|27.44|27.35|26.3|25.61|25.42|26.28|26.65||27.75|27.46|27.93|26.85||27.48|28.17|25.85|23.55|23|23.65|22.55|20.89|20.45|20.31|20.33|20.39|20.1|20.15|19.84|20.64|21|20.88|20.69|20||19.99|19.74|20.52|22|21.91|21.5|21.5|21.69|21.78|21.98|22.57|21.73|21.74|24.86|24.56|24.2|22.35|21.39|21.97|21.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|79.92|80.76|80.3|82.75|80.72|80.54|80.69|81.6|84.3|85.8|82.76|83.13|81.34|81.27|79.77|80.35|83.59|83.07|80.75|78.09|77.59|77.09|76.72||77.16|77.26|77.08|78.77|79.71|79.5|79.22|78.54|77.84|75.6|74.7|76.91|73.38|76.93|78.03|78.15|77.07|77.37|77.09||78.5|78.14|76.69|75.08|76.01|76.83|75.7|76.63|75.39|75.67||78.74|77.36|76.84|77.44||77.65|78.6|77.34|77.47|78.66|78.64|76.09|76.87|76.54|77.28|76.39|77.4|77.5|76.6|76.38|75.66|72.63|72.75|72.38|73.19||73.26|71.98|70.07|69.62|71.6|73.24|74.5|74.23|71.93|71.41|73.78|76.46|75.87|66.39|67.76|67.21|67.23|65.67|63.45|64.09|63.31|66.23|67.79|72.11|72.88|71.34|71.89|71.66|72.7|73.24|72.13|71.96|72.62|73.21|74.33|72.21|70.16|69.55|67.93|66.67|66.27|65.29|66.77|64.89|62.67|63.53|63.57|65.01|68.34|70.1|68.19|67.25|65.61|63.33|62|61.4|61.1||62.44|63.28|62.77|61.33|62.85|64.19|62.45|61.45|62.93|63.66|61.48|62.34|64.06|63.28|63.45|64.65|64.69|64.38|64.21|64.57|62.75|63.5|62.8|61.74|60.13|60.08|59.32|59.81|62.42|70.5|67.79|68.72|68.16|65.94|65|66.4|66.92|68.26|66.15|63.8|63.01|59.96|61.85|63.05|64.05||63.46|63.42|63.93|63.26|62.53|63.86|63.05|66.54|65.85|66.2|67.79|67.83|67.96|65.52|64.97|63.26|70.52|71.9|74.58|71.25|65.81|64.78|61.77|61.59|60.06|59.62|61.95|60.7||57.22|55.83|56.27|55.86|56.37|52.09|54.51|54.78|58.23|59.66|61.54|55.42|59|58.97|57.7|58.35|61.36|64.89|60.16|58.55|57.78|56.69|56.33|55.71|57.51|59.92|57.55|55.91|60.7|58.26||58.4|57.75|55.1|51.82|50.2|49.88|51
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|142.75|152.2|148.02|146.9|141.11|139|133.9|132.36|130.06|126.19|119.01|121.83|119.01|121.85|117.06|116.24|121.66|115.6|115|119.11|117.61|120.57|118.92||123.69|122.9|123.34|128.31|125.66|121.09|119.25|119.73|117.83|117.31|121.01|121.55|123|120.92|115.14|109|107.34|107.97|107.46||105.09|105.14|102.94|103.29|99.02|96.24|101.75|98.76|95.79|93.8||92.99|96.92|96.11|97.78||102.37|102.25|101.47|99.92|95.63|92.98|93.03|97.33|92.38|95.17|93.17|94.13|95.68|98.47|95.82|95.2|95.97|99.13|96.51|96.72||95.14|95.42|97.26|93.24|92.54|91.47|92.08|88.91|86.76|84.24|86.95|83.52|80.29|88.73|90.42|88.81|86.98|86.61|84.58|87|87.99|87.27|87.72|88.23|90.61|90.26|96.19|93.77|95.23|96.56|94.54|95.49|94.99|96.59|97.7|103.45|101.97|103.22|99.92|98.61|95.26|94.26|94.65|93.21|91.95|93.73|95.79|91.25|90.08|91.36|89.08|95.36|97.74|92.36|95.38|94.35|92.58||92.04|90.02|96.55|95.06|94.43|98.57|100|101.03|99.98|105.5|107.26|108.11|109.06|109.92|113.22|108.1|107.18|105.79|108.04|108.3|110.02|110.54|117.97|116.51|120.74|113.99|115.7|117.96|115.9|117.14|111.62|112.11|117.92|115.97|111.67|110.04|112.42|110.95|105.95|101.07|101.85|97.35|101.49|100.95|102.97||106.4|105.2|106.53|106.98|106.4|109.75|109|113.7|114.46|113.31|114.76|114.03|114.42|113.74|106.85|101.22|109.95|110.75|111.14|100|99.14|94.56|89.41|87.25|86.2|84.74|88|84.98||81.94|81.53|80.99|78.26|77.37|71.53|67.37|68.07|72.94|77.33|76.98|68.87|66.23|64.89|61.06|62.94|66.2|70.29|66.01|62.8|58.12|54.35|52.41|52.37|52.09|53.27|49.62|47.26|51.3|46.51||51.34|47.48|43.63|41.97|36.16|38.71|37.79
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|21.4593|22.7598|23.2243|23.9675|23.2336|23.9954|24.1068|23.6795|22.9549|22.2861|23.8488|24.8698|36.9363|21.5758|19.4004|17.669|18.0419|17.7578|18.1219|17.9976|17.82|17.8022|18.2639||18.3616|18.3527|18.5924|18.8677|19.1962|19.2051|19.1518|18.8322|18.5924|19.1252|18.9654|18.921|20.4215|20.1551|20.5902|17.8022|17.7312|17.6424|17.3494||17.4027|17.8999|17.6957|17.4293|17.6158|17.7134|17.5092|17.1807|17.6602|17.7578||17.9532|18.7878|18.4237|18.2018||18.4948|19.2228|19.2672|19.1784|19.214|19.8888|19.8799|19.8532|19.4803|18.5214|18.4681|18.699|17.9443|17.4915|17.4293|18.0331|17.8466|17.9265|18.3971|17.9798||18.1307|18.4948|18.0242|18.6102|18.8766|18.7878|19.7112|20.1107|19.4004|19.3471|18.699|19.1784|19.0453|18.921|18.6013|18.3083|17.2073|16.8078|16.1863|16.7811|16.5592|17.8555|17.6513|18.2639|17.9798|17.7667|18.255|18.4149|19.4537|19.8444|20.2084|20.9365|20.5458|20.386|20.1818|19.2672|19.285|20.0308|20.4215|20.1196|17.6957|17.82|18.3527|18.2195|17.8111|18.0242|19.1518|19.0186|19.7733|20.0397|20.1729|20.7411|21.043|20.1995|20.5547|20.7678|20.1906||21.8155|23.5291|27.7999|27.2671|24.8609|25.2339|24.0618|24.2572|25.4026|25.8465|22.9875|21.1229|19.0009|17.8821|16.9054|16.8344|16.6391|17.7578|18.2728|19.2406|22.1085|19.0985|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|26.18|26.9|26.81|27.3|26.1|27.74|26.59|26.79|26.35|28.09|28.81|29.69|29.99|30.64|29.75|30.23|32.01|31.5|31.01|32.36|32.56|32.78|33.73||33.81|33.7|33.91|34.28|32.3|31|29.91|29.43|28.99|29|29.14|29.18|29.4|30.86|30.29|30.24|31.01|32|32.4||31.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|199.73|203.36|200.01|203.62|201|194.54|189.01|188.52|189.63|194.83|192.69|200.63|197.38|202.69|199.06|199.66|199.97|194.8|195.44|190.08|184.2|184|185.97||185.74|183.81|184.96|184.84|181.58|179.84|179.98|179.57|180.63|174.71|167.33|174.75|169.63|177.07|181.39|184.78|184.67|185.43|186.51||185.98|187.76|182.54|186.12|186.31|185.99|187.26|185.72|174.22|173.29||179.04|179.63|178.42|182.81||181.4|178.93|177.15|179.13|181.6|182|179.81|180.08|175.98|176.1|177|179.53|181.01|175.37|175.98|168.31|169.15|167.85|168.84|174.63||178.1|178.31|171.62|168.5|171.05|174.85|172.45|172.35|161.36|157.24|156.97|154.84|145.77|127.55|127.51|126.74|130.76|127.95|119.05|118.71|115.67|122.58|125.02|127.63|126.4|125.77|125.64|124.27|125.78|125.31|124.03|124.55|127.77|125.87|122.97|122.6|120.86|121.94|121.75|122.25|121.21|121.89|122.75|119.31|119|113.4|117.52|115.83|124.5|129.08|127.03|124.94|126.14|124.83|124.62|127.33|127.79||130.96|130.4|134.62|133.41|132.04|133.84|99.85|99.53|99.52|98.13|96.63|95.98|95.04|95.42|96.24|97.51|98.28|100.23|98.67|97.64|96.83|95.51|96.72|92.58|94.89|91.97|93|94.45|91.63|93.51|91.82|92.75|91.83|91.47|90.97|91.91|91.93|92|90.11|87.61|86.48|86.12|87.25|85.62|87.79||86.15|84.75|87.32|85.83|84.27|83.12|80.69|82.85|82.67|82.9|83.06|84.25|84.5|81.49|81.39|78.81|85.24|88.98|89.37|89.42|85.8|84.03|81.71|81.26|79.54|80.81|82.08|79.84||76.64|77.14|77.7|75.41|75.89|69.61|68.57|65.32|69.52|73.88|75.68|72.78|71.25|72.48|67.51|69.27|71.01|73.03|70.5|68.68|66.01|65.41|64.16|63.26|63.82|65.72|63.06|64.5|69.45|69.05||71.11|70.54|66.45|65.47|57.85|61.82|60.21
00718|1167331|/equities/sotera-health-co|R1000GROWTH|25.62|27.74|27|28.52|28.98|28.315|27.77|27.21|25.5|26.68|25.51|26.37|26.56|27.6|26.15|26.21|26.65|26.42|27.29|27.99|28.06|27.72|27.99||27.82|27.59|27.94|27.96|28|27.6|27|26.33|26.57|26.52|26.09|25.74|25.15|26.44|27.08|26.8|26.07|26.3|25.15||25.49|25.87|25.02|25.21|25.55|25.01|25.3|25.81|26.41|27.02||27.44|27.8|27.51|27.58||26.94|26.99|27.36|26.49|26.96|26.995|25.995|25.44|25.47|25.41|25.6|25.56|26.18|26.99|27.7|27.95|28|27.4|27.06|27.97||26.76|27|27.95|25.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|47.35|47.97|46.83|48.55|49.19|48.71|48.79|47.39|48.07|45.72|43.21|44.7|43.81|44.01|41.58|42.07|43.86|42.83|42.04|40.84|39.7|40.71|41.19||39.33|38.78|38.4|38.44|38.4|37.63|37.17|36.86|35.33|34.92|34.27|35.16|35.28|36.61|38.44|38.7|38.74|40.18|39.73||39.2|40.38|40.73|41.78|40.01|39.49|39.85|40.63|37.95|36.62||36.87|36.59|36.37|35.98||36.38|36.37|36.34|36.95|36.12|37.59|38.32|38.62|37.94|39.13|39.61|38.78|38.4|38.42|38.84|37.61|37.16|37.34|36.21|37.65||37.88|38.63|36.26|35.25|35.82|35.625|36.57|36.91|34.62|33.11|33.84|33.91|33.35|32.04|32.25|30.76|32.32|31.89|31.48|31.62|30.57|31.4|31.35|32.58|32.14|31.185|31.88|33.12|33.39|33.39|33.26|32.71|33.21|32.58|32.84|31.94|30.87|30.99|29.7|29.09|28.63|28.66|29.98|28.86|28.87|29|29.39|29.35|32.03|31.26|30.46|30.37|30.09|29.33|29.06|29.34|29.38||30.66|30.31|30.77|30.1|29.52|30.2|29.79|29.73|29.84|30.3|29.59|30.18|30.17|30.39|30.88|30.95|30.56|30.68|30.31|30.19|28.49|27.99|28.16|27.91|28.14|27.41|27.57|27.99|27.33|28.37|27.83|27.56|27.72|27.05|26.48|26.81|27.03|27.005|26.47|25.56|25.8|24.51|24.9|25.59|25.95||25.97|25.52|26.09|25.74|25.42|26.7|25.87|27.24|27.22|27.17|26.77|27.38|28.13|26.73|26.42|25.59|28.82|29.36|29.58|29.14|28.16|27.89|27.2|26.86|26.56|26.96|27.37|25.77||24.43|24.76|24.62|24.19|24.36|22.52|22.25|22.15|23.24|24.3|25.37|24.13|23.88|24.15|24.32|24.41|24.27|25.89|24.72|24.93|23.54|24.07|22.84|22.22|22.57|23.47|22.255|21.85|23.22|23.67||23.96|23.5|22.79|22.6|20.98|21.29|21.94
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|55.96|56.57|57.72|57.67|57.21|58.28|57.22|56.07|56.75|54.5|52.58|51.82|52.9|52.49|49.4|48.9|49.81|48.24|47.73|46.81|47.27|47.49|46.5||46.41|47.06|46.68|47.24|47.42|49.23|56|56.51|57.16|57.58|56.33|56.49|57.44|57.46|53.96|55.52|52.59|51.55|52.08||50.83|51.68|50.18|48.71|47.25|48.24|48.43|48.5|48.02|47.22||48.05|48.38|48.17|47.92||47.32|47.76|47.14|46.19|46.43|47.49|45.53|45.68|44.61|44.25|44.44|43.82|43.77|44.3|44.97|44.12|44.48|44.86|43.04|41.8||41.97|42.03|41.3|40.97|41.95|41.47|42.23|42.26|40.88|40.3|41.11|40.53|40.23|38.92|37.78|39.1|38.5|38.41|36.36|37.33|36.65|37.48|37.65|38.28|38.6|38.99|38.71|38.65|39.78|40.96|41.65|40.57|40.08|40.16|39.85|40.08|39.76|39.22|40.16|40.37|40.47|40.03|39.87|39.15|38.82|38.35|39.21|39.36|40.16|40.73|41.08|41.15|41.12|41.4|42.46|42.26|42.72||43.08|42.52|44.36|43.53|44.07|44.92|45.14|45.46|44.5|44.98|42.73|44.03|44.68|44.77|44.89|45.37|45.83|45.51|45.41|44.09|43.7|45.42|45.26|44.31|44.17|46.61|45.43|44.56|44.9|44.91|44.72|45.56|45.93|45.84|46.26|46.06|46.73|47.12|45.57|44.48|46.25|45.17|45.86|45|46.38||45.51|44.82|43.45|43.59|41.36|43.02|43.85|44.74|44.84|45.21|45.25|44.84|44.61|45.25|44.47|43.94|46.7|46.69|48.76|48.19|47.02|47.73|47.39|47.15|46.27|45.03|45.87|44.98||44.51|44.77|45.75|43.48|43.56|41.64|42.04|41.47|43.04|44.43|46.06|43.81|43.51|44.31|44|43.92|44.47|45.18|44.37|44.08|44.79|39.07|39.48|39.53|40.57|40.54|39.67|38.9|38.37|37.46||37.42|36.27|35.93|35.08|34.13|34.65|33.6
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|56.67|56.95|56.43|55.38|55.75|55.38|55.4|54.77|54.31|53.77|52.42|53.16|52.7|53.66|52.37|52.11|54|54.17|54.8|55.64|56.11|56.37|56.56||58.16|57|56.1|56.18|55.53|54.51|53.85|53.87|55.05|54.71|55.04|56.44|54.84|57|55.98|56.03|55.47|55.18|53.97||53.88|53.35|53.92|53.33|52.22|52.1|51.93|51.96|50.48|49.58||50.21|49.8|49.32|50.18||50.55|50.44|50.28|50.04|50.99|50.72|50.14|49.98|49.55|49.97|50.57|50.14|48.79|48.24|48.02|47.58|47.43|47.32|47.34|47.59||46.71|45.93|46.14|46.21|46.03|45.94|47.08|47.08|46.39|46.15|46.38|48.41|47.98|45.92|45.76|44.55|44|42.3|39.62|39.27|39.94|41|41.5|41.26|41.3|41.84|41.4|41.1|42.06|42.5|42.42|42.44|42.28|42.13|41.9|41.24|41.64|41.59|41.36|41.05|38.91|39.08|39.62|39.57|39.46|40.53|41.91|42.46|41.9|41.93|43.03|42.62|42.71|41|40.72|41.3|41||42.29|44.53|45.53|44.66|43.57|42.96|41.98|41.17|41.52|41.53|40.48|41.54|42.79|42.62|43.28|42.79|42.75|43.98|45.22|43.85|44.19|45.22|40.74|42.245|42.5|41.995|40.7|41.04|41.67|42.21|42|43.99|45.02|44.82|45.5|45.65|44.98|45.51|44.97|44.59|46.01|44.24|43.01|42.11|42.99||42.89|43.88|44.33|45.07|44.52|45.06|44.95|45.07|43.91|44.58|45.3|45.56|45.75|44.47|43.83|42.42|44.88|45.29|45.14|44.63|43.32|45.62|45.95|46.32|45.65|45.76|44.68|44.61||43.31|43.59|43.71|43.08|43.22|42.34|41.65|41.32|42.16|42.12|42.23|41.84|40.56|39.67|38.49|37.78|38.71|39|37.48|37.43|35.845|35.94|35.34|34.81|35.01|35.54|33.64|34.72|37.11|35.86||36.18|34.37|32.28|31.91|30.5|32.24|32.75
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|128.52|133.18|131.82|132.45|130.7|126.18|125.86|125.32|123.44|123.33|123|126.56|129.3|130.17|125.78|127.9|133.04|132.37|129.59|132.16|128.09|128.34|127.36||128.54|130.45|129.91|131.54|131.84|128.97|128.71|126.8|124.93|119.22|117.74|118.43|116.13|122.13|126.34|128.7|131.61|136.72|136.01||135.06|138.78|138.02|137.08|137.65|138.5|137.04|134.32|130.88|127.62||132.4|132.49|131.22|132.04||131.2|131.65|129.09|131.67|133.09|131.56|132.5|133.95|132.33|131.86|131.09|130.88|132.23|133.56|132.85|131.56|129.66|128.81|123.58|127.06||128.46|129.6|128.25|127.98|133.17|134.29|135.47|135.46|130.07|125.29|126.68|129.77|125.79|115|114.04|113.22|112.97|108.63|105.05|105.5|104.18|106.92|109.16|114.08|112.98|110.5|110.97|110.57|112.7|114.59|109.78|109.41|110.73|111.66|111.78|110.48|106.04|106.67|106.1|105.42|104.66|104.44|105.44|104.17|101.48|102.9|107.51|106.8|111.35|112.22|111.68|109.65|110.02|109.01|107.2|108.61|109.49||111.44|113.49|114.51|111.98|109.92|110.59|108.25|106.15|110.34|110.66|105.8|106.02|106.64|105.26|105.24|106.57|105.96|104.71|103.85|102.89|100.39|100.51|100.08|97.58|96.43|96.12|95.77|95.86|94.29|94.26|95.45|97.27|98.67|97.26|97.68|97.78|96.69|96.67|94.48|93.63|94.84|94.87|99.1|97.76|100.75||99.88|100.75|99.65|100.7|95.15|99.17|98.97|105.08|107.02|111.25|110.85|111.25|110.77|109.08|109.49|105.17|111.13|113.72|116.72|114.34|110.78|110.37|103.06|103.4|100.76|103.92|105.15|99.62||93.99|93.11|91.02|88.51|90.82|83.18|85.95|85.74|88.99|90.36|90.43|85.07|81.28|82.38|82.47|83.15|87.6|90.98|84.73|78.69|75.7|77.48|77.16|75.69|80.73|82.61|76.2|79.17|78.07|77.83||82|84.69|79.37|76.63|68.08|70.69|68.83
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00724|48413|/equities/commscope-hlding|R1000GROWTH|16.07|16.8|16.785|16.81|16.73|16.51|15.54|15.38|15.25|14.52|14.22|14.84|14.85|15.21|14.59|14.52|14.58|13.8|13.8|13.68|13.5|13.83|15.83||15.6|15.12|15.42|15.4|15.29|15.2|15.41|15.59|15.24|15.385|14.69|14.79|14.3|14.51|15|14.73|15.06|15.085|14.85||14.72|14.95|14.48|14.86|14.32|13.95|14.08|14.24|13.33|12.94||13.4|13.19|12.9|13.21||13.11|13.18|13.3|12.97|13.28|13.26|13.05|13.25|13.08|13.19|13.16|12.99|12.92|13.22|13.01|12.61|12.51|12.18|11.85|12.49||12.29|11.89|11.77|10.89|10.79|10.93|11.28|11.11|10.8|9.86|9.795|9.88|10.19|9.92|10.03|9.67|9.53|9.13|8.9|8.85|8.5|8.96|9.27|9.58|9.74|9.34|9.37|9.545|9.26|9.13|9.05|8.98|9.23|9.63|9.9|9.74|9.49|9.57|9.22|9.03|9|8.82|8.67|8.49|8.43|8.61|9.145|9.29|9.63|9.775|9.66|9.37|9.13|8.87|8.87|9.63|9.93||10.37|10.36|10.96|10.72|10.3|10.45|10.26|10.31|10.5|10.41|10.37|10.59|10.83|10.67|10.34|10.615|10.56|10.69|10.65|10.73|11.015|11.07|9.48|9.67|9.57|9.28|9.08|9.05|8.51|8.53|8.65|8.975|8.91|8.98|8.85|8.9|8.15|7.84|7.75|7.79|7.83|7.76|7.87|7.97|8.675||8.41|8.17|8.33|8.35|8.32|8.51|8.51|9.11|9.71|9.73|9.81|10.015|10.38|9.67|9.66|9.48|10.64|10.87|11.435|10.99|10.28|10.57|10.36|10.32|10.31|10.42|9.66|9.47||9.19|9.24|9.58|9.34|9.31|8.78|8.96|8.955|9.745|10.83|11.18|11.02|10.2|10.16|9.95|10.27|11.01|11.6|11.205|11.26|10.66|10.17|9.7|9.345|9.93|10.35|9.8|9.8|10.305|10.13||10.41|10|9.61|9.5|8.51|8.69|8.5
00725|1164707|/equities/curevac-bv|R1000GROWTH|89.52|94.29|93.61|89.86|87.79|86.6|85.68|84.8|79.79|82.69|81.33|83.56|92.84|96.18|94.3|92.97|98.17|100.1|102.95|104.25|106.26|110|113||116.96|114.58|115.98|114.33|126.29|120.43|109.99|105.25|98.7|94.55|89.29|84.53|94.49|98.73|104.5|102.69|101.07|101.05|103.23||100.35|100.59|98.25|101.8|103.25|107.62|101.19|86.85|86|85.1||81.07|81.76|84.87|87.88||101.73|101.14|108.84|111.3|104.33|111.28|116.22|121.38|121.06|118.08|128.95|136.27|130.05|114.33|106.15|102.5|102.66|97.13|105.17|86||81.79|82.1|85.06|79.69|75.2|74.64|76.49|85.68|75.2|69.69|61.94|61.3|54.66|50.48|50.15|48.88|48.58|47.08|48.78|49.6|46.76|49.89|48.66|50.03|49.07|49.13|52.87|53.5|52.44|52|53.92|54.39|54.44|54.2|55.42|56.46|53.96|50.5|47.49|47.09|46.55|45.68|45.76|44.05|43.8|47.63|50|50.08|52.09|52.9|53.98|53.86|53.13|52.68|54.74|55.21|56.91||63.45|56.92|58.46|56.85|55.08|59.15|57.71|59.5|63.25|62.65|67.2|66|56.9|65.7|77.2|55.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|26.81|28.3|27.38|28.81|27.05|26.32|23.69|21.64|20.06|21.99|24.385|28.85|31.33|30.22|28.02|28.7|30.82|28.04|29.63|31.58|31.18|31.52|32.75||34.59|35.88|34|31.1|27.3|26.6|28.48|28.61|28.47|26.25|26.12|25.02|25.18|27.7|27.33|29.14|29.74|30|28.16||26.03|26.53|26.84|27.7|26.23|26.79|28.13|27|25.6|24.01||22.73|24.27|25.01|24.51||27.35|27.25|29.65|31.25|29.5|29.44|25.67|27.88|29.48|25.43|26.22|26.82|25.15|25.59|21.67|21.42|20.55|20.14|22.54|21.8||20.43|18.75|18.64|19.05|19.42|18.7|18.51|18.49|19.02|17.88|18.03|18.08|18.98|20.23|18.92|18.2|16.67|15.55|16.44|17.11|17.36|18.19|17.98|19.44|19.73|21.92|22.73|21.34|22.91|23.93|26.48|24.08|23.2|21.24|18.78|17.57|16.35|18.25|18.41|18.57|18.99|18.75|16.72|16.42|15.89|15.27|16.78|15.35|14.6|15.41|15.9|17.56|13.05|12.7|12.41|11.92|12||12|11.19|11.11|10.9|10.73|10.8|10.61|10.75|10.8|10.98|10.94|10.78|10.9|10.85|11.05|10.97|10.86|10.85|10.88|10.91|10.99|11.035|11.04|10.99|10.84|10.85|11.29|11.68|11.87|12|11.925|11.95|12.05|12|11.93|12|12|11.64|11.45|11.48|11.8|11.63|11.45|11.4|11.4||11.4803|11.61|11.75|11.68|11.28|11.37|11.25|11.61|11.36|10.93|10.8038||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|37.37|39.08|37.59|38.15|36.95|36.92|36.74|35.99|36.91|35.57|34.15|35.8|36.04|36.33|34.76|35.33|36.73|35.41|35.71|34.64|34.23|35.12|34.86||34.93|34.72|34.68|37.2|37.68|37|37.21|36.46|35.49|34.71|33.36|33.67|33.09|33.27|34.07|33.43|33.96|34|33.83||33.91|34.57|34.98|36.67|36.76|37.16|37.75|38.17|37.22|36.26||37.57|37.25|36.72|37.44||36.56|36.38|35.33|34.66|34.16|35.01|33.72|33.84|33.02|33.51|33.77|33.61|32.82|33.35|34.91|31.33|30.19|30.01|27.67|28.63||28.52|28.46|27.43|25.99|26|25.08|25.17|24.84|23.41|22.32|22.84|23.42|23.56|21.13|21.5|20|20.7|19.81|20.32|20.31|19.6|21.95|21.09|22.26|22.58|21.66|21.77|21.88|22.54|22.54|21.89|22.46|23.15|23.81|24.21|23.19|22.65|22.87|22.25|22.13|22.14|22.01|20.03|19.44|19|18.74|19.58|19.04|19.97|20.69|20.5|20.25|20.8|20.43|20.31|20.02|19.57||20.26|20.2|21.05|20.04|20.44|21.1|21.14|20.56|20.99|20.63|20|20.17|20.63|20.7|21.02|21.19|21.12|21.41|21.85|21.2|20.11|19.14|19.17|19.17|18.73|18.43|18.73|19.05|16.72|17.57|17.88|18.45|17.94|17.66|17.24|17.69|17.81|18.04|16.87|16.91|16.76|16.17|16.17|16.29|17.6||17.81|16.97|17.32|18.02|16.22|16.96|16.7|17.3|17.33|17.82|17.96|18.09|19.26|18.81|18.55|17.73|20.14|21.33|22.65|21.1|20.27|20.63|19.18|19.48|18.05|18.7|20.12|19||17.87|18.16|18.68|17.82|18.46|16.33|16.21|16.2|17.33|18.51|19.63|19.49|17.62|18.1|18.98|18.02|20.52|21.91|20.59|20.22|18.47|18.22|18.3|17.5|18.56|19.33|17.58|17.88|18.96|19.34||20.02|19|19.01|19.86|18.19|18.31|18.81
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|30.44|31.51|31.01|30.41|27.44|27|26.69|25.95|25.72|26.37|30.52|33.91|35.49|35.97|34.65|32.97|36.06|36.26|36.36|35.84|37.2|38.66|38.95||38.87|39|38.2|38.95|37.61|35.73|35.98|35.72|35.04|34.99|34.42|34.54|33.13|36.31|36.8|37.33|37.23|36.6|37.2||36.34|34.33|33.32|34.6|35.04|35.13|32.67|32.62|32.37|33||33.72|34.96|33.9|37.54||37.82|40.18|37.55|36.81|35.55|39.25|38.78|35.01|33.59|38.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|36.61|38.55|38.9|39.57|38.65|37.52|35.69|35.53|33.79|35.1|36.47|37.76|38.91|39.55|37.4|37.41|38.16|38.39|39.26|40.51|38.74|39.64|39.91||39.98|39.44|39|39.31|39.18|39.45|38.61|38.14|37.63|38.25|36.93|37.44|36.45|36.29|35.54|34.14|33.21|32.76|33.86||33.44|33.68|33.62|33.36|33.03|33.6|33.15|33.01|32.48|29.53||29.92|29.46|30.18|31.29||32.05|32.36|34.34|33.51|33.66|32.52|32.93|31.99|32.18|32.23|31.62|31.48|31.75|31.74|31.48|31.55|31.08|31.48|31.7|30.89||31.19|30.41|30.44|31.41|31.38|33.02|32.01|34.67|35.33|34.53|33.87|33.32|33.78|36.75|36.35|35.38|34.08|32.86|32.6|33.43|33.5|33.7|31.95|33.02|33.07|33.3|33.99|34.4|34.32|34.5|34.98|35.31|34.75|34.58|33.95|33.63|33.08|33.57|34.09|36.56|37.61|36.45|35.88|34.24|34.39|35.12|36.49|34.77|33.26|33.07|32.3|32.35|33.09|33.06|33.78|34.93|33.9||36.66|38.59|38.5|41.18|38.6|37.55|37.8|39.33|38.54|39.15|40.13|38.83|38.54|39.7|38.33|35.78|38|39.06|39.2|39.42|40.24|40.06|40.19|38.89|38.13|40.6|41.28|40.3|40.5|40.29|39.7|39.88|39.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|452.21|450.95|451.21|460.11|447.29|442.88|432.93|431.71|430.84|433.25|420.53|428.65|441.96|445.81|445.21|446.69|473.27|481.07|477|486.41|497.54|491.45|495.21||509.05|507.54|510.03|508.16|510.46|509.57|511.26|512.21|512.8|518.98|517.9|520.12|518.98|540.18|556.02|548.17|545.21|541.65|531.95||529.2|522|522.52|538.41|544.07|547.7|548.95|542.68|533.45|528.58||532.61|527.62|530.04|538.88||536.74|536.95|532.01|523.59|538.71|520.85|508.31|498.39|490.08|485|482.45|484.16|486.35|473.86|473.92|468.68|476.69|480|478.25|473.45||471.95|463.46|477.14|492.61|480|475.12|482|483.73|484.54|485.76|487.31|477.33|478.2|494.78|504.63|508.59|489.33|481.46|478.32|473.53|472.66|484.26|492.41|488.64|488.23|483.37|486.69|486.73|497.81|495.6|494.47|493.25|484.46|478.97|479.46|477.7|478.68|482.89|470.82|480.64|480.35|477.67|480.36|484.78|478.78|474.46|482.3|479.52|480.63|478.94|490.6|494.17|492.79|488.36|491.7|496.22|491.64||496.67|504.8|523.47|514.88|517.11|511.1|510.77|507.52|511.36|505.35|510.84|515.96|508.87|511.15|508.9|506.5|508.12|509|503|506.91|511.92|507.43|505.3|502.89|502.39|492.19|496.61|470.03|455.52|469.74|472.28|476.73|473.67|482.13|481.46|480.59|472.81|475.05|462.43|461.97|473.47|474.97|476.14|471.59|479.55||467.36|459.9|451.07|443.46|444.66|450|445|453.32|454.67|456.01|450.17|449|450.62|444|435.24|427.89|448.7|436.69|458.28|456.38|452.24|469.17|466.26|469.92|478.51|482.27|475.31|479.5||477.16|477.21|473.75|467.96|465.77|458.51|433.96|430.5|434.29|437.42|426.29|422.69|420|425|416|427.28|416.57|438.91|437.16|456.84|455.97|437.99|417.42|408.93|441.78|450.9|450.27|451.82|459.8|453.58||470.95|445.93|426.19|437.89|416.31|427.72|400.58
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|337.74|347.95|348.05|340.77|336.29|336.23|331.1|332.2|323.24|319.08|313.21|326.91|328.58|337.46|318.92|321.3|320.48|327.74|335.77|346|339.08|346.08|349.11||353.95|356.56|349.54|357.07|346.64|339|313.94|303.66|304.64|319.55|307.99|298.57|302.49|275.72|269.73|264.95|262.16|257.76|251.19||247.29|243.13|243.76|253.23|257.45|257|257.61|267.75|278|270.76||278.51|278.93|275.01|275.26||273|273.37|281.31|274.17|273.33|266|261.94|257.34|253.14|261.8|260.43|253.12|266.83|263.44|257.15|251.07|248.72|251.21|248.11|246.57||241.45|246.36|244.17|245.64|243.75|243.12|249.89|252.72|253.06|250.81|270.05|255.9|257.01|245.22|197.8|191.56|192.04|185.36|185.61|186.49|184.58|189.64|188.3|191.3|195.04|198.08|197.92|200.18|198.9|191.81|188.7|189.66|190.23|189.39|187.49|183.5|179.35|176.37|165.26|168.54|166.66|165.38|160.93|159.96|160.38|152.31|155.53|157.66|154.36|153.87|154.45|155.35|152.24|153.48|152.57|161.86|160.48||164.82|164.6|187.49|185.78|181.75|183.44|183.99|185.72|188.26|188.11|185.63|186.71|184.72|181.82|183.25|186.4|188.26|191.02|189.12|190.73|191.98|194.94|191.55|187.37|191.64|185.3|184.84|184.81|179.49|185.23|181.38|186.2|184.16|186.6|182.92|180.47|174.88|176.23|176.16|174.18|178.47|184.54|179.05|175.94|178.44||174.95|171.06|174.56|171.28|171.8|168.87|166.67|170.28|171.59|170.62|174.42|175.21|175.97|168.62|170.23|166.98|182.04|181.72|181.92|179.94|180.5|182.77|179.47|181.04|184.41|180.08|178.26|180.05||178.02|178.83|181.79|176.02|175.89|172.97|173.57|177.25|183.78|187.37|188.62|160.18|157.29|158.21|157.14|155.62|162.03|165.54|160.84|163.17|154.65|153.59|155.29|148.28|156.67|157.92|153.77|152.11|160.57|153.56||156.71|159.72|153.81|154.02|140.53|139.57|134.34
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|18.19|17.93|17.92|18|17.71|17.47|17.36|17.33|17.36|16.7|16.4|16.53|16.42|16.44|15.87|16.03|16.01|16.02|16.22|16.19|16.05|16.35|16.46||16.68|16.64|16.82|16.83|16.41|16.38|16.21|16.21|16.22|15.93|15.66|15.94|16.1|16.65|17.08|17.22|17.33|17.47|17.39||17.53|17.52|17.87|18.17|17.92|18|18.02|17.78|16.87|16.9||16.94|16.95|16.75|16.84||16.93|16.74|16.56|16.4|16.59|16.58|16.37|16.4|16.02|16.35|16.37|16.36|16.22|16.09|16.19|15.83|15.76|15.62|15.32|15.56||15.51|15.72|15.6|15.66|15.7|15.53|15.37|15.05|14.57|14.12|14.54|14.62|14.51|14.15|14.14|13.8|14.16|13.78|13.29|13.34|13.25|13.77|13.97|14.01|13.91|13.67|13.76|14.35|14.47|14.69|14.44|14.52|14.51|14.42|14.54|14.52|14.19|14.4|14.03|14.02|14.09|13.8|13.89|13.83|13.54|13.33|13.42|13.49|14.1|14.2|14.23|14.25|14.29|14.05|13.85|14.1|14.01||14.48|14.25|14.51|14.2|13.98|14.46|14.39|14.43|14.38|14.43|13.83|13.93|14.2|14.33|14.6|14.82|14.74|14.74|14.83|14.71|14.75|14.43|14.5|14.35|14.21|13.94|14.08|14.51|14.31|14.58|14.37|14.31|14.32|14.1|14.2|14.24|14.26|14.15|14|13.66|14.03|13.7|14.06|13.84|14.14||14.09|13.88|13.99|13.74|13.3|13.46|13.49|13.72|13.55|13.9|13.99|14.1|14.16|13.92|13.52|13.55|14.48|15.05|15.36|15.08|14.73|14.88|14.58|14.41|14.47|14.53|14.39|14.19||13.32|13.48|13.49|13.21|13.66|12.7|12.84|12.42|12.97|13.36|13.51|12.89|12.55|12.73|12.91|13.17|13.35|13.7|13.62|13.24|12.96|12.87|12.97|13.1|13.17|13.18|12.92|12.83|13.06|12.97||13.06|12.94|12.18|12.11|11.4|12.2|11.73
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|164.19|164.86|163.35|165.63|164.84|162.86|165.32|162.42|163.78|159.78|156.16|160.78|159.32|167.64|160.99|162.11|168.63|171.23|172.04|169.96|166.17|170.81|172.48||171.51|170.11|169.53|170.6|169.54|165.77|167|160.5|158.55|157.74|156.12|158.76|161.45|160.34|163.38|163.04|162.77|161.28|158.37||157.65|158.04|158.58|160.75|156.26|155.64|156.6|154.78|148.79|146.1||149.39|148.65|147.04|148.3||148.96|148.25|146.82|148.28|148.47|150.92|151.25|152.66|149.62|152.46|151.27|150.45|151.81|150.89|153.5|147.93|148.93|149.11|149.44|148.75||150.55|150.68|147.1|142.63|139.18|138.63|139.84|141.14|141.75|141.23|143.87|143.47|140.49|138.78|138.77|135.69|139.72|135.38|131.92|131.26|136.08|139.58|142.32|143.49|143.76|143.71|143.27|143.21|145.8|143.83|144.58|144.03|144.91|144.01|141.93|140.27|140.05|140.12|136.83|133.45|134.17|132.66|134.51|133.05|130.59|130.74|132.4|129.57|134.07|133.43|132.16|129.02|125.77|124.15|123.14|123.8|120.88||122.82|124.18|129.74|127.19|125.95|125.95|124.79|123.84|125.06|125.91|124.9|124.07|126.03|125.76|125.58|124.61|125.4|125.33|126.14|124.9|119.4|119.84|120.99|119.94|120.91|118.53|120.19|120.21|118.21|117.67|114.81|114.79|113.65|114.48|113.5|116.22|118.72|117.61|113.5|111.84|111.53|109.75|110.11|110.64|112.99||112.37|111.24|114.44|112.07|110.58|107.57|105.42|108.55|107.66|105.76|108.12|114.38|112.94|112.19|112.58|111.49|118.29|120.54|122.63|123.16|119|121.76|118.81|118.61|118.94|122.12|124.83|120.22||116.39|118.44|118.65|116.85|121.36|114.84|113.73|115.97|118.14|121.68|122.41|117.35|114.9|114.8|112.75|105.35|112.53|105.67|104.2|99.71|98.86|96.75|96.5|95.6|103|108.02|104.81|105.09|110.69|109.9||113.55|107.82|99.88|98.96|93.42|93.17|89.15
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|96.14|96.93|97|97.01|96|97.34|98.02|97.69|96.29|96.84|96.17|97.57|98.66|98.37|95.56|96.45|99.09|97.85|100.16|101.01|99.07|98.99|99.49||98.96|96.7|98.05|92.73|93.69|92.75|90.86|91.78|92.61|91.82|90.15|90.28|86|93.23|92.99|93.74|94.58|95.72|93.78||95.2|95.75|98.39|98.78|100.04|99.65|100.77|100.25|97.44|97.27||100.2|99.84|98.18|97.66||98.6|96.96|97.35|97.69|96.29|98.08|97.29|98.38|95.19|96.8|97.34|97.1|98.24|98.26|98.25|96.61|96.7|98.32|94.25|95.56||95.81|96.76|95.77|96.28|96.23|95.65|95.59|95.31|95.11|93.89|94.34|94.18|91.35|95.13|95.37|93.57|92.26|89.56|85.8|87.21|85.73|87.86|88.2|90.38|91.44|90.18|87|82.16|83.26|82.45|81.9|81.81|81.7|81.65|82.2|80.04|78.08|78.64|76.71|75.98|76.86|76.36|76.36|74.81|73.84|73.15|74.25|73.16|75.23|76.16|76.51|75.74|75.74|75.54|74.56|75.5|74.41||77.35|78.11|80.19|78.38|76.85|77.19|76.97|76.95|75.31|75.43|74.97|74.36|74.48|75.44|76.28|76.36|76.83|75.15|73.55|73.82|74.15|73.56|73.14|72.62|72.57|71.58|72|72.35|70.89|72.42|70.7|70.88|70.75|70.69|69.62|68.26|67.07|67.1|68.76|66.32|67.34|65.29|66.7|66.52|66.78||66.92|65.48|65.13|64.95|63.7|62.93|62.29|64.94|65.47|65.67|65.56|65.8|67.08|65.92|65.23|63.02|66.99|68.23|70.81|69.91|69.52|68.53|67.34|66.76|65.43|66.48|66.1|64.84||62.08|62.12|62.94|62.61|62.7|59.38|60.12|57.25|59.42|60.73|63.07|62.46|61.33|62.53|62.69|62.52|64.41|65.13|62.98|63.31|59.22|59.33|59.59|59.48|61.28|62.9|60.61|61.09|62.48|61.06||62.2|59.82|56.5|57.15|52.66|55|55.1
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|65.59|66.59|67.29|67.17|66.44|66.42|66.79|65.57|65.39|66.1|64.39|65.6|67.54|68.02|66.59|68.43|69.53|69.56|69.41|70.34|71.67|70.42|70.73||71.09|70.84|71.03|70.84|70.19|69.26|68.41|68.21|68.1|66.98|66.12|68.28|67.57|67.6|66.05|67.96|68.01|68.63|69.24||69.57|69.12|70.73|71.25|72.26|73.59|72.88|72.89|73.17|72.64||73.47|73.06|73.31|72.61||73|72.66|72.62|73.91|74.04|76.73|79.83|81.54|81.28|80.92|80.13|77.97|79.01|77.72|73.94|73.2|74.07|74.57|73.73|73.54||73.7|74.15|72.89|72.55|72.86|72.06|73.77|73.9|72.65|71.64|72.63|72.38|70.88|69.96|69.83|68.21|67.4|64.69|62.75|62.77|63.34|65.76|65.67|66.89|67.74|67.38|67.56|67.54|68.66|68.83|69.71|70.66|71.46|70.6|70.15|69.8|68.86|69.14|69.13|68.89|68.68|68.73|68.56|67.62|67.57|67.98|68.52|68.2|68.08|69.91|70.33|71.62|72.2|71.95|72.74|73.21|71.98||72.73|72.5|71.97|65.66|66.48|66.61|66.11|66.28|66.02|66.23|66.03|66.3|66.63|66.42|65.79|65.13|65.15|65|63.56|63.18|63.08|62.24|61.73|63|63.06|63.24|63.01|63.31|62.41|62.4|61.89|62.32|61.66|61.64|60.85|61.79|61.63|61.07|60.66|59.95|59.9|58.65|58.8|58.53|58.46||58.55|58.98|57.57|57|54.97|56.28|56.68|58.01|58.39|57.9|59.66|60.92|59.58|59.36|59.2|58.44|61.32|62.38|61.33|60.92|59.26|59.75|58.68|59.42|59.35|59.96|59.23|57.38||58.52|59.36|62.84|61.21|62.16|60.99|59.93|60.66|61.61|61.72|61.3|59.9|59.77|59.2|57.88|56.46|56.72|58.19|59.37|56.31|56.53|55.93|55.57|55.55|56.55|59|58.34|56.24|58.04|55.14||59.49|56.99|54.71|54.91|52.95|51.94|51.08
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|186.3533|189.7825|190.0595|192.2661|190.1837|189.2858|186.4297|189.5437|191.0434|190.7759|189.1425|193.804|191.7407|195.6571|183.736|182.7139|186.5443|185.5509|186.8213|183.4112|177.4793|176.6005|174.5659||171.0889|172.5026|171.92|169.7898|172.197|168.1946|167.2681|163.0364|162.5015|159.0054|154.6401|156.8466|156.8657|165.2143|165.1857|166.5325|167.7648|169.465|171.7289||166.9146|167.2203|167.5737|168.9779|172.0728|174.3653|176.2471|178.0715|173.7062|171.1271||175.8555|177.8232|176.2184|174.6328||169.3791|169.5701|167.7074|168.997|169.4077|170.5444|170.4012|171.7003|169.4459|173.2573|171.2417|169.5224|170.0286|168.9874|170.0764|169.5701|169.5319|164.9564|161.8138|164.8322||164.7081|167.3827|163.9917|162.4155|164.2973|161.5272|165.4913|166.9242|165.2621|164.24|164.7081|164.5075|160.677|144.744|146.1673|143.6933|143.187|139.5763|135.2969|142.89|142.73|146.67|151.33|155.52|151.89|149.01|147.28|145.28|146.51|148.79|150.29|150.11|149.96|149.94|150.24|150.23|148.89|149.08|150.73|150.6|150.48|152.41|152.89|150.97|147.58|144.31|147.34|147.9|152.8|159.24|163.11|161|158.42|158.52|162.99|163|166.23||166.44|166.65|166.64|164.69|164|171.48|167.11|162.5|164.55|165.75|159|160.64|160|157.4|157.96|164.58|167.2|166|163.96|159.9|159.66|158.52|158.04|155.7|153.73|153.69|154.15|149.14|148.93|148.71|152.31|152.5|153.5|156.27|156.08|157.62|157.81|157.15|149.07|148.69|151.56|148.12|149.63|149.01|152.23||148.06|149.23|146.89|147.32|145.35|150.06|151.26|156.53|155.62|159|161.92|164.22|165|164.81|163.66|163.83|170.45|173.6|180|177.46|174.8|177.22|171.31|169.15|170.63|167.12|169.6|168.49||166.94|167.58|169.76|167.44|165.76|155.88|154.91|154.07|160|161.67|172.65|168.59|167.59|168.03|166.62|167.55|171.32|177.78|178.23|177.4|174.08|176.37|172.07|171.03|182.44|169.16|163.95|164.35|164.36|166.06||172.68|168.89|160.27|152.31|147.51|147.02|148.52
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|330.96|344.13|338.7|343.35|328.26|327.14|315.94|322.63|316.97|316.39|310.4|320.97|325.69|331.53|326.11|319.06|331.48|324.35|328.04|331.16|323.23|323.66|323.81||323.32|319.44|320.81|325.5|320.2|316.73|316.88|309.57|312.01|299.34|291.98|290.65|278.61|304.23|314.37|319.88|323|330.94|323.1||326|323.86|324.34|332.62|326.92|314.43|316.86|312.37|293.98|283.45||286.78|286|287.45|290.93||292.74|295.55|293.96|300.02|294.72|300.96|300.19|304.27|294.9|291.91|291.64|297.26|295.16|289|288.62|280.06|269.19|264.45|254.59|260.17||264.49|259.49|257.42|247.21|248.7|251.92|254.32|249.86|251.1|248.25|253.62|251.53|254.76|270.29|278.57|261.06|251.59|254.9|253.37|257.77|250.21|262.03|261.8|255.21|247.72|247.64|249.52|253|262.32|262.1|256.1|253.63|253.34|251.21|245.26|240.34|234.97|238.5|237.38|235.6|220.01|217.91|219.27|215.21|217.65|214.51|213.67|207.05|208.91|213.33|219.39|214.43|208.19|203.21|198.29|202.97|199.89||197.08|198.24|207.63|209.97|203.87|210.39|210.82|211.59|209.74|209.28|209.39|207.76|207.7|210.83|212.16|215.71|217.9|220.87|223.32|218.5|210.56|206.51|211.46|205.46|206.62|209.25|214.15|218.83|210.62|211.12|205.78|206.45|206.44|201.3|196.27|201.35|202.68|201.95|198.43|193.74|196.04|190.02|193.36|189.1|194.9||194.2|194.35|196.39|194.67|186.11|193.06|194.52|202.14|200.73|196.01|200.45|198.39|196.88|193.1|196.09|191.02|198.15|195.44|200.45|205.06|204|212.58|203.97|195.82|182.53|186.39|195.28|180.05||179.24|168.03|162.51|154.51|152.97|140.83|139.52|135.47|138.51|147.35|149.18|144.56|142.64|143.6|140.25|143.29|148.76|155.58|147.92|146.4|137.42|132.75|132.77|131.97|140.66|145.65|139.26|138.93|145.49|143.35||148.88|145.08|141.17|138.36|122.11|126.69|123.75
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|50.04|52.01|50.16|51.91|51.4|49.83|48.35|47.53|46.61|47.12|46.4|47.52|47.2|46.36|42.83|43.38|44.48|43.35|42.75|42.5|39.42|40.24|39.79||39.08|38.96|39.1|39.54|40.22|38.47|39.14|38.77|37.64|34.76|33.87|35.13|33.96|36.84|38.2|38.92|38.93|39.81|39.8||38.77|40.26|39.08|40.97|40.32|40|40.03|39.75|39.52|36.67||39.09|38.72|37.44|37.44||38.04|38.46|36.75|36.3|37.21|36.37|36.85|37.57|36.06|37.43|38.72|38.57|39.84|38.7|39.09|40.34|37.51|33.76|34|35.64||36.21|35.48|34.96|32.43|32.59|32|33.78|32.37|30.27|27.43|27.51|30.15|26.76|21.71|21.48|19.76|19.86|18.83|18.19|18.55|18.14|18.78|18.98|20.48|20.07|18.94|19.5|19.18|19.23|18.67|18.57|18.66|19.57|19.42|19.82|19.21|18.5|19.05|19.7|19.62|18.91|19|19.98|19.8|18.39|17.8|19.01|19.57|20.95|20.76|21.02|20.36|20.77|19.61|19.03|19.41|20.22||21.31|20.57|20.54|20.38|20.56|21.34|21|20.36|21.04|21.4|19.72|20.52|20.7|20.24|20.91|22.4|21.84|22.2|23.12|22.41|20.82|20.92|20.83|19.13|19.49|19.57|20.33|20.5|21.52|21.4|22.08|23.27|22.89|22.84|21.64|22.6|23.24|24.55|23.1|22.29|22.43|21.21|22.73|22.39|24.02||23.63|23.16|23.94|26.18|22.32|23.49|22.54|23.58|27.21|27.16|27.84|27.6|28.45|28.01|28.18|26.17|31.01|33.31|36.74|33.71|31.15|28.03|23.1|23.79|21.67|22.93|24.35|21.99||20.95|20.62|20.04|20.02|21.18|18.3|17.95|17.16|18.25|19|20.49|18.77|17.83|18.8|20.33|20.47|22.16|23.6|20.5|19.14|18.09|19.34|18.91|19.37|20.87|22.64|19.09|20.92|19.99|20.65||22.58|21.3|18.36|19.45|18.43|18.73|19.61
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|76.26|77.35|74.91|75.53|73.8|74.38|72.76|72.38|70.79|72.01|71.67|73.82|75.5|76.33|77.35|76.39|76.81|73.11|74.01|75.62|74.36|78.14|78.59||80.76|80.21|78.88|77.56|77.24|76.62|76.46|77.42|77.09|75.99|74.35|75.8|72.91|75.44|77.85|76.09|75.43|78.01|77.13||75.42|75.81|75.05|74.61|74|73.59|71.66|71.95|68.32|67.36||68.13|67.66|67.15|67.81||68.02|69.19|69.86|69.34|69.05|67.15|66.32|66.14|64.48|65.02|65.06|65.65|66.08|63.8|64.7|62.62|62.44|65.72|65.84|66.66||65.84|66.2|66.44|65|62.37|63.29|63.41|63.94|63.25|61.49|60.26|62.24|63.92|60.57|61.24|60.69|58.05|55.945|53.08|54.14|53.37|55.92|57.95|58.06|58.24|57.79|59.3|59.7|60.75|60.78|61|61.16|60.45|58.84|58.19|57.95|56.61|56.71|55.86|56.155|53.16|52.97|53.39|51.58|51.29|51.905|54.48|54|54.2|54.74|55.26|61.56|60.99|59.64|60.01|59.77|58.41||58.97|60.19|63|61.82|63.1|62|60.59|60.46|60.34|59.7|59.87|59.28|59.59|60.37|61.58|60.78|63.16|63.92|62.51|62.76|63.74|64.25|65.09|64.71|65.06|62.39|62.68|62.75|61.26|61.49|59.53|62.51|62.58|60.92|60.76|62|60.87|61.48|59.21|56.29|56.38|56.24|56.56|57.4|58.15||57.53|57.68|58.25|57.59|56|55.59|54.26|56.06|54.67|55.3|54.05|53.58|55.49|53.67|52.8|52.55|57.01|57.97|58.11|59.915|60.98|62.08|61.23|61.26|60.99|61.12|62.43|60.75||59.73|59.55|59.78|57.79|58.03|55.38|53.95|53.56|55.325|57.16|56.88|56.06|53.47|53.88|53.45|53.2|55.79|56.62|53.135|52.05|50.45|50.1|49.33|48.9|50.17|51.51|48.49|47.47|49.67|47.57||49.61|46.56|41.01|41.02|34.32|35|36.18
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|23.77|23.93|23.78|24.51|23.78|23.64|23.1|23.94|23.87|21.19|21.26|22.29|21.52|21.35|20.7|20.75|20.83|19.45|19.47|19.47|19.52|19.28|19.59||20.58|21.12|20.8|20.29|20.27|20.57|20.65|20.47|21.15|19.23|18.85|20.14|21|20.78|19.29|19.19|19.32|18.8|19.2||18.51|18.64|18.83|19.49|18.3|17.41|17|16.88|17.28|17.18||16.69|16.62|16.34|16.24||17.76|17.97|17.37|16.72|17.17|16.01|15.33|15.48|15.4|15.8|15.95|15.8|15.48|15.09|15.48|15.67|15.83|15.98|16.05|16.88||16.33|15.82|15.5|15.85|16.4|16.6|17|17.42|17.16|16.38|16.4|16.47|16.44|16.8|17|15.86|16.09|16.46|16.76|16.65|17.15|18.68|18.7|18.79|18.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|26.07|26.92|26.83|26.88|26.79|26.96|25.29|25.83|25.14|25.63|25.45|26.65|26.94|27.17|26.14|26.72|28.29|28.94|29.46|30.135|30.29|30.3|30.49||30.4|30.54|30.46|30.46|30.84|30.19|31.66|29.02|32.01|30.36|27.92|29.49|29.35|30.82|31.85|33.5|34.1|32.82|32.29||32.72|33.37|32.95|31.35|30.2|29.19|29.94|28.07|26.16|25.52||26.66|25.58|26.58|26.03||24.79|24.81|27.34|26.14|25.36|26.25|26.52|27.37|26.8|26.08|26.52|25.37|26.6|27.74|28|27.12|25.71|24.73|23.95|25.41||24|23.63|21.86|22.79|22.53|21.6|21.96|21.02|20.82|21.95|21.98|21.84|26.22|24|22.75|21|21|19.75|18.3|17.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|19.475|20.45|20.76|21.04|20.65|20.6|20.24|20.18|19.07|18.98|18.8|19.35|19.74|20.19|19.32|19.37|20.06|19.92|20.52|20.81|20.995|20.55|21.07||21.46|21.25|21.19|21.59|21.46|21.3|20.96|20.07|21.7|21.59|21|21.15|21.36|21.66|22.1|22.64|22.6|22.4|22.19||22.19|22.34|22.83|23.54|22.98|22.7|22.77|21.57|21.865|21.86||23.06|23.05|22.35|22.94||22.37|24.04|22.4|20.285|19.23|14.38|14.49|14.1|13.67|13.83|13.69|13.49|15.52|15.41|15.39|15.31|15.22|15.14|15.03|15.36||15.12|15.16|14.99|15.15|14.24|14.24|14.61|14.76|14.57|14.32|14.65|14.73|15.13|14.86|15.08|14.81|14.27|13.63|13.84|14.26|14.125|14.09|14.15|14.24|14.4|14.42|14|14.02|14.11|14.295|14.03|13.8|13.74|13.58|13.21|13.14|12.66|12.655|12.38|12.63|12.345|12.615|12.855|12.68|12.52|12.74|13.21|12.5|12.6|12.75|12.79|12.61|12.62|12.49|12.69|12.92|12.79||13.34|13.95|15.235|15.02|14.68|14.81|14.67|15.025|14.75|14.71|14.59|14.875|14.93|14.785|14.62|14.64|14.84|14.96|15.3|15.975|15.66|15.495|15.34|15.36|15.015|15.1|15.3|15.84|13.38|13.225|13.005|13.35|13.64|13.08|13.23|13.06|12.77|12.34|11.84|11.93|12.735|13|12.06|12.03|12.255||12.11|12.41|12.175|12.095|11.65|11.85|11.88|12.555|12.67|12.85|12.46|12.81|12.77|12.76|12.19|12.26|13.195|13.9|13.4|12.86|13.05|13.23|12.65|13.06|12.48|11.945|11.96|11.77||11.86|11.48|11.59|11.22|11.24|11.33|11.42|10.94|11.33|11.77|12.18|11.95|10.49|10.8|10.51|10.46|11.51|11.04|11.42|11.52|11.26|10.95|10.66|10.56|10.875|10.8|10.78|10.41|10.87|10.7||10.66|10.41|9.89|10.06|9.32|9.9|9.87
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|44.42|45.98|46.54|46.27|45.41|45.44|43.6|44.09|41.25|41.49|43.39|45.43|45.96|46.17|46.18|45.52|46.73|47.26|46.22|49.19|48.23|48.31|48.54||50.53|50.25|52.04|53.71|56.94|56.5|54.19|54.96|55.96|56.15|55.95|56.13|54.58|56.1|58.16|58.67|59.57|58.95|59.66||58.02|57.96|59.57|59.46|59.32|62.4|61.32|60.48|60.04|57.95||58.27|58.06|58.83|58.32||58.57|58.2|57.65|53.45|52.35|51.11|49.46|51.06|49.37|46.96|46.6934|46.54|47.3|47.42|48.6334|49.0067|49.2934|49.6667|52.7667|51.94||52.9134|51.3667|49.26|48.2734|47.6534|47.84|48.2334|47.5734|48.94|49.0934|49.36|47.1267|48.5534|49.16|48.58|46.28|46.3667|46.4934|44.5134|44.5534|43.1134|43.8934|42.5|43.02|44.5334|45.3867|45.7067|45.1867|44.3534|43.7534|43.6334|43.3|44.4134|42.4867|42.2867|43.32|40.96|42.7067|39.76|39.8067|39.0667|37.7934|37|35.82|34.1067|33.94|34.1067|34.46|34.6734|35.1|35.1334|34.4|33.44|33.72|33.68|34.1133|33.58||33.9267|34.1067|34.6467|33.44|33.9467|35.1467|36.1067|36.0334|35.7|35.5134|34.0667|33.7|32.55|31.04|31.25|31.4|31.19|31.55|31.43|32.15|32.01|31.03|31.16|30.11|31.33|29.96|27.15|29.19|27.79|28.39|28.56||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|48.99|49.82|48.65|50.39|50.52|48.91|48.08|48.85|50.04|47.34|47.34|47.4|45.59|46.5|44.6|43.44|45.5|43.5|44.3|41.9|40.04|40.43|40.02||39.83|38.96|38.59|39.51|40.24|39.18|39.35|37.16|36.29|35.14|34.2|35.3|31.65|33.42|35.14|35.36|36.72|37.62|37.21||36.51|36.69|36.02|35.82|35.56|35.57|35.79|36|33.21|33.19||34.1|34.3|32.83|33.7||33.65|34.04|32.32|32.97|33.82|34.06|32.87|32.89|31.15|31.33|32.4|32.84|33.26|33.07|34.3|34.31|33.14|31.41|30.73|32.41||32.51|32.86|32.46|29.89|29.39|29.42|29.78|29.11|28.39|27.34|28.02|29.53|29.4|24.99|24.6|23.29|23.08|21.77|21.62|20.91|20.04|21.66|21.88|22.68|21.9|20.12|20.57|19.22|19.29|19.45|19.56|20.07|21.07|21.59|21.66|21.45|20.58|20.16|20.74|19.94|20.3|20.51|21.53|20.97|19.96|21.38|22.25|22.03|23.84|24.6|25.09|24.27|24.01|21.99|22.33|23.32|22.8||22.16|20.86|21.69|21.48|21.73|23.43|22.01|20.5|20.7|20.2|19.14|19.26|19.75|19.96|20.31|21.15|20.6|19.8|20.18|19.7|18.38|17.75|17.2|17.15|16.36|17.39|17.31|18.5|19.19|19.49|20.14|20.79|20.53|20.72|20.22|20.55|21.17|21.73|19.13|19.48|20.31|19.11|19.51|19.05|19.87||19.51|19.87|19.21|19.39|18.6|19.88|19.78|21.69|21.52|21.91|23.4|23.59|24.23|23.6|22.74|21.89|24.53|26.29|27.06|25.2|25.17|25.31|23.33|23.97|22.98|24.12|27.35|25.86||23.54|23.09|22.78|22.65|22.69|19.11|18.61|17.94|18.83|20.3|21.19|18.99|19.01|18.92|20.62|20.15|20.01|21.14|18.97|17.69|16|16.08|15.2|14.92|15.67|15.59|14.89|15.78|15.51|14.7||16.14|14.29|13.41|12.64|10.68|11.05|11.41
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|73.33|74.53|75.13|74.89|72.41|75.22|73.67|74.43|72.21|75.7|76.24|78.62|81.26|84.78|81.12|80|81.52|81.66|82.19|84.61|82.28|83.06|85.01||85.75|92.85|91.72|91.2|89.32|87.04|86.54|84.14|85.26|80.97|78.58|78.7|77.89|82.09|82.75|83.75|83.18|82.91|80.41||80.91|81.82|81.82|81.26|81.22|82.05|81.67|80.23|82.37|81.78||82.95|83.32|83.29|83.59||84.96|84.66|85.3|84.19|85.03|86.82|88|85.84|84.6|85.67|84.48|83.82|87.31|85.02|83.87|81.67|81.38|81.55|79.54|79.5||78.05|76.8|77.28|75.99|76.34|75.39|76.33|74.4|73.7|72.51|74.62|70.18|70.63|75|75.76|79.78|74.14|72.09|70.74|72.78|71.16|72.24|72.91|74.87|75.16|78.56|77.79|77.49|75.99|76.41|77.01|77.95|77.08|76.83|75.05|75.4|74.81|77.09|75.16|77.39|75.97|76.14|74.93|75.57|73.35|73.55|74.5|73.51|71.87|72.49|73.52|73.93|74.73|75.26|76.01|77.05|76.43||79.52|81.86|85.23|84.24|83.68|83.5|83.32|83.64|83.02|82.29|83.65|82.63|81.68|81.63|80.69|80.72|80.38|78.99|79.04|77.66|77.88|79|74.45|73.23|70.19|70.28|68.89|67.62|66.97|68.55|68.61|69.36|69.59|69.73|71.28|69.24|70.37|72.2|72.35|69.41|72.45|70.65|70.88|69.74|70.57||71.3|73.85|73.33|72.59|71.56|74.79|75.59|82.71|82.41|81.2|80.15|79.92|78.49|77.42|76.26|75.27|79.44|79.63|80.86|78.59|79.14|81.47|80.32|77.96|77.25|76.5|77.48|75.24||75.66|74.37|75.15|74.48|75.07|76.51|76.21|76.79|75.54|75.47|75.05|73.04|70|68.62|66.81|65.82|69.43|68.12|66.05|67.49|67.39|66.26|65.23|64.41|67.16|66.82|64.46|63.67|63.84|62.31||62.54|61.16|58.01|58.82|52.07|56.24|52.86
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|60.93|64.57|62.35|64.88|63.94|65.6|60.88|58.37|60.97|60.42|58.79|60.9|61.94|62.12|58.7|55.7|60.42|57.43|56.88|52.91|51.78|52.76|54.61||54.09|53.81|53.72|53.44|54.6|53.06|50.4|48.02|47.89|46.11|45.16|46.01|45.76|47.37|48.95|50.09|49.81|49.18|47.7||48.34|49.58|48.08|49.44|47.9|48.02|47.03|45.45|43.01|42.12||42.92|42.19|41.47|42.03||42.6|42.59|42.55|42.54|42.69|43.05|43.11|42.62|40.72|41.03|41.79|41.98|42.39|42.02|42.3|40.14|39.03|38.7|38.49|39.54||39.4|39.53|38.1|37.55|37.54|36.05|35.69|35.64|34.81|33.46|33.74|34.28|34.09|33.23|33.64|32.57|32.6|31.5|31.72|31.36|31.24|32.34|34.06|34.7|34.49|33.67|33.76|34.31|35.03|34.09|32.63|32.98|32.51|32.28|32.4|31.29|30.91|32.23|31.97|31.44|30.69|30.07|30.92|29.79|28.17|27.68|28.72|27.27|27.31|27.8|28.41|29.17|29.1|27.88|28.18|27.59|26.65||27.41|26.78|27.65|27.65|26.78|27.77|26.88|26.27|26.07|26.32|26.04|26.83|26.68|26.83|27.01|27.02|26.85|26.91|26.52|26.15|25.65|25.76|24.81|24.87|24.92|23.67|24.38|24.54|22.11|21.63|22.2|21.88|22.4|21.99|20.74|21.03|21.26|21.84|18.43|18.19|18.39|18.39|18.51|18.36|19.33||19.94|20.25|20.9|20.55|19.63|20.29|21.21|22.43|21.3|21.14|21.69|22.16|22.07|21.35|21.12|20.4|22.54|23.69|24.8|24.61|23.43|22.9|21.77|22.08|21.38|21.8|21.96|20.38||19.69|19.77|19.84|18.65|17.81|16.02|15.45|15.38|16.7|17.69|17.98|17.19|15.25|15.46|15.76|16.23|16.69|17.57|16.87|16.44|15.46|14.57|14.12|14.15|14.4|15.08|14.5|14.61|14.98|14.87||15.28|15.58|12.68|12.4|11.22|12.1|13.02
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|31.15|33.18|33.29|34.91|34.69|35.56|33.71|34.47|31.57|32.36|31.77|34.19|37.35|39.47|37.3|36.51|39.42|40.6|43|47.19|46.4|47.52|47.3||47.57|47.75|48.55|50.56|52.59|49.65|48.68|46.73|47.35|44.02|43.84|43.65|42.58|44.61|46.51|47.55|47.65|48.91|50.93||51.06|52.03|50.63|49.7|51.09|50.52|49|46.85|44.74|46.26||46.4|48.76|47.61|48.32||49.55|49.71|49.49|48.13|47.31|46.27|46.02|47.82|50.26|49.95|49.48|46.18|47|46.5|43.11|41.79|41.32|41.32|38.81|39.38||37.94|37.16|37.35|36.45|36.59|36.5|36.17|36.56|37.72|36.81|38.02|38.13|39.16|40.44|40.42|39.58|37.1|36.44|35.68|35.88|35.53|36.53|36.97|37.65|36.75|36.98|37.86|36.36|37.64|36.05|34.6|32.44|31.06|31.19|29.42|28.04|28.1|32.06|31.5|33.64|32.92|32.3|31.92|31.81|31.72|33.34|33.51|33.99|36.15|35.65|36.3|35.72|35.25|31.7|31.69|32.34|31.46||30.65|31.33|33|33.94|33.33|31.68|29.22|27.98|28.54|28.89|29.22|28.96|29.19|28.76|29.15|27.79|28.66|28.26|28.14|28.53|29.22|31.15|30.86|30.77|31.06|29.07|28.85|28.65|28.8|29.18|27.84|27.75|29.12|30.06|31.66|30.61|29.46|30.14|29.34|28.29|29.51|30.34|30.18|29.94|29.12||29.09|29.03|27.45|27.21|27.47|27.61|28.69|30.97|30.04|29.98|29.945|29.66|30.175|29.95|29.51|29.62|31.4|32.165|32.17|31.41|30.86|32.17|33.32|33.12|32.09|32.66|38.09|37.41||41|38.15|37.25|35.8|36.56|36.28|35.37|34.04|35.89|37.18|36.11|33.78|32.63|32.66|32.25|32|32.15|33.35|33.84|36.64|36.91|35.7|37.79|36.63|36.66|35.8|35.2|35.04|35.51|30.23||31.88|30.88|29.74|29.19|29.06|28.88|27.94
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|645.39|648.55|650.87|652.35|645.93|638.19|644.5|633.31|635.08|632.87|625.7|638.94|640.87|652.51|646.43|648.34|652|626.1|620|609.03|601.36|608.99|601.56||609.08|610|601.98|604.91|604.69|601.18|595.88|588.83|586.24|575.49|566.85|578.7|564.76|580.16|586.57|585.38|591.54|609.37|601.21||605.94|615.52|623.36|626.9|628.26|631.31|639.24|629.75|589.07|596.63||603.69|600.02|598.28|599.14||598.15|597.34|582.9|592.89|593|600.79|602.09|598.04|586.97|584.94|597.75|598.79|605.77|602.13|610.81|596.74|593.34|590.75|575.2|589.88||597.72|609.17|599.87|589.53|600.07|608.66|621.33|626.82|615.8|602.37|619.25|643.94|624.83|572.54|581.47|580.73|580.91|565.33|546.93|554.37|551.05|561.51|583.06|596.89|590.56|573|545.87|542.31|547.38|547.45|549.2|548.99|566.47|558.42|553.87|539.32|538.93|543.2|530.24|525.74|520.45|520.28|517.86|505.46|500.94|489.2|499.82|504.33|500.82|511.33|506|523.04|539|549.57|537.37|540.33|534.07||551.73|555.79|567.21|557.88|554.56|561.73|561.88|542.79|548.47|546.37|538.64|533.64|531.25|540.76|538.12|549.7|546.39|550.46|554.62|563.71|539.67|519.57|521.51|525.75|531.26|522.32|520.86|530.5|518.2|524.81|537|532.93|529.03|517.73|512.49|522.01|536.5|520.43|498.68|491.31|488.14|471.19|487.76|485.02|488.82||491.02|485.44|489.14|486.44|475.9|489.5|467.08|485.91|486.08|483.52|500.34|505.14|506.28|507.02|504.28|496.99|530.02|561.88|585.99|579.26|553.8|547.23|525.99|512.11|513.1|528.31|529.54|522.06||500.96|501.11|498.9|469.4|487.11|458.52|460.77|451.86|484.85|512.98|530.5|511.07|492.09|501.04|499.91|506.86|533.71|567.75|549.81|549.02|524.97|519.35|519.41|532.9|545.92|558.52|530.94|540.33|560.91|564.03||584.82|560.34|540.51|539.26|500.01|529.95|514.7
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|99.95|103.16|103.42|107.24|103.59|104.1|98.92|95.95|95.74|93.1|88.76|90.94|90.42|92.62|88.37|89.77|94.99|90.6|89.57|91.33|89.1|90.51|92.25||91.62|90.71|90.56|91.66|91.91|89.65|88.93|87.65|86.81|86.9|86.46|87.5|91.45|92.7|89.9|89.93|90.46|90.88|88.6||87.95|89.05|86.69|88.37|84.78|81.47|83.71|81.84|78.68|76.52||76.24|78.25|78.06|80.36||81.49|81.95|82.59|81.36|81.39|78.58|76.33|76.7|73.76|73.76|74.52|74.53|75.54|74.51|75.21|75.24|74.13|75.75|74.64|76.2||76.07|76.43|77.24|74.04|72.26|70.86|72.43|71.27|70.47|69.23|70.51|68.66|64.18|69.37|70.46|68.19|68.11|64.35|63.71|63.62|64.43|63.22|61.82|62.62|62.52|62.11|65.12|62.77|63.84|64.69|63.45|63.64|61.6|62.87|63.38|64.7|62.87|64.36|62.13|60.29|58.91|58.57|59.35|58.81|58.56|58.59|61.51|58.4|59.92|61.26|62.05|60.87|62.97|60.88|62.26|60.13|59.72||59.18|60.26|63.7|63.85|61.89|62.1|61.29|61.6|61.69|63.22|62.37|62.97|64.7|64.85|65.84|64.68|64.81|63.4|63.9|64.19|63.86|64.89|68.55|68.41|69.4|66.98|69.17|72.37|69.3|70.08|67.07|67.43|68.06|66.87|66.24|66.44|66.83|67.46|65.89|63.78|64.27|62.65|64.71|64.09|65.81||64.81|64.52|64.01|63.4|62.36|63.97|62.14|63.66|62.91|60.08|59.98|60.89|60.35|58.03|56.99|54.99|59.58|62.63|63.25|61.56|63.52|61.97|57.52|56.93|55.01|57.41|58.28|57.08||53.19|53.58|53.76|53.1|53.68|50.58|45.96|45.16|46.73|50.14|50.04|45.68|45.1|45.59|44.09|44.16|47.72|48.72|46.38|46.06|43.23|42.18|37.96|37.16|37.88|38.86|35.71|35.52|37.97|35.35||38.24|34.37|30.29|29.34|26.71|29.55|31.26
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|29.54|29.22|29.07|29.74|29.95|29.93|30.15|29.28|29.54|28.86|28.04|28.5|29.01|28.24|27.34|27.85|28.62|28.5|28.98|28.46|27.6|27.03|27.13||27.24|27.55|27.7|27.36|28.06|27.74|27.44|28.03|27.51|27.77|26.99|27.33|26.71|27.79|27.73|27.57|28.34|28.69|28.87||29.07|30.03|30.34|31|30.18|29.43|29.8|29.63|28.93|28.2||28.55|28.56|28.28|28.38||28.76|28.51|28.3|28.76|29|29.16|28.76|28.91|28.71|28.6|28.6|28.99|28.83|29.07|29.35|28.53|28.59|29.21|28.61|28.91||28.79|28.74|28.49|28.14|28.24|28.19|28.37|28.3|27.82|26.82|27.63|28.04|27.88|26.51|26.53|25.91|25.78|25.64|25.11|25.38|24.84|25.42|26.19|26.77|26.68|25.69|25.57|25.17|25.64|25.64|25.3|24.94|25.93|25.69|25.45|25.29|24.77|24.62|24|23.5|22.17|22.09|22.54|21.92|21.63|21.77|22.86|22.93|23.94|24.64|24.69|24.38|24.19|23.17|22.82|22.63|22.36||23.07|23.18|24.27|24.37|23.85|24.29|23.86|23.86|24.12|24.13|23.8|23.64|23.74|23.81|23.88|23.9|24|24.33|24.04|23.23|23.36|22.88|23.01|22.45|22.32|22.2|22.22|23.05|23.01|23.11|22.74|23.09|22.92|22.79|23.39|24.03|23.74|23.88|22.81|22.31|22.24|21.82|22.23|22.24|22.68||22.45|22.11|22.55|22.17|21.43|21.72|21.44|22.24|22.1|22.09|22.3|22.68|22.72|22.82|22.19|21.7|23.47|24.25|25.17|24.7|24.5|24.44|23.33|23.3|23.11|23.32|23.9|23.11||21.54|21.31|21.16|20.94|21|19.7|19.55|19.15|19.65|19.62|19.61|19.04|18.45|19.3|19.13|18.87|19.74|19.8|19.26|19.14|18.45|18.25|18|17.05|17.37|18.26|16.63|17.34|18.36|18.19||18.63|17.98|16.7|16.64|15.51|16.38|16.27
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|60.39|60.6|60.56|61.68|61.46|60.92|61.14|59.07|60.12|59.12|57.07|58.13|59.23|60.1|58.91|60.04|61.97|61.19|61.08|61.04|59.06|60.33|61.02||62.31|61.79|61.33|61.22|62.23|61.51|60.99|60.85|61.3|60.39|59.44|60.17|59.67|60.56|60.2|59.4|58.64|59.33|59.16||59.49|59.89|59.32|59.6|59.29|59.31|59.31|58.43|55.93|54.92||55.88|56.17|55.97|56.65||56.57|56.95|56.42|56.61|56.38|56.87|56.67|56.31|54.63|55.39|54.64|55.35|54.73|54.54|54.74|53.58|53.14|53.36|53.24|54.61||54.21|54.86|54.24|54.25|54.1|53.7|54.12|54.43|53.47|52.99|53.13|52.94|51.95|50.77|51.34|47.9|49.44|48.2|47.5|47.73|47.22|49.85|50.1|51.79|51.74|51.55|51.36|50.8|50.97|51.11|50.74|50.69|51.42|51.01|50.82|50.59|50.03|50.46|47.93|46.93|46.42|46.38|46.68|45.96|46.06|45.83|46.66|46.55|48.7|48.75|48.57|48.22|48.27|48.3|47.75|47.53|46.23||47.53|47.33|51.56|50.88|50.36|51.1|50.85|51.18|50.75|50.85|50.28|50.15|50.59|50.86|51.53|51.98|52.38|52.58|52.15|51.77|51.25|50.86|50.65|49.68|49.38|48.34|48.34|49.13|48.61|48.85|48.32|48.82|48.21|47.85|47.83|48.09|47.77|47.74|46.88|45.5|45.22|45.12|45.51|46.01|46.78||46.23|45.36|46.52|45.87|45.47|44.16|43.08|44.96|45.52|44.93|44.95|45.78|46.29|45.56|45.43|46.19|49.32|49.97|51.09|51.42|49.98|49.66|49.04|47.96|47.45|47.52|48.66|47.46||45.12|45.15|45.28|44.49|45.4|42.13|42.21|41.89|43.46|45.25|44.65|43.29|43.18|43.21|42.65|42.59|43.83|45.09|44.61|43.74|42.18|41.4|40.8|40.1|42.03|42.26|40.99|40.02|41.96|40.68||42.67|41.68|39.77|38.12|35.74|37.29|36.08
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|400.26|414.12|404.55|400|395.92|398.28|396.17|374.98|377.82|375.46|357.97|374.71|374.5|379.2|373.95|370.98|387.15|370.49|370.74|380.69|370.76|371.33|373.38||382.58|373.79|369.01|390.85|378.05|369.25|358.23|338.45|337.37|336.03|318.68|319.72|320.02|342.72|339.16|338.03|330.53|327.17|307.1||309.62|322.25|315.86|324.41|319.19|317.79|319.82|313.05|294.78|284.24||292.67|293.21|284.1|295.54||290.01|288.45|279.28|286.29|284.37|295.56|287.74|281.2|269.56|270.69|272.55|279.26|291.39|293.83|294.69|293.15|290.33|299.84|289.3|302.48||301.87|308.63|293.06|281.64|281.45|274.11|269.46|265.97|266.04|260.16|266.37|267.88|258.83|262.63|265.1|255.3|249.18|239.38|229.57|232.21|233.49|236.75|241.3|250.34|250.15|260.09|260.03|266.98|274.77|277.05|266.32|266.83|270.46|283.62|281.01|283.79|269.09|282.18|271.51|246.77|227.94|222.95|228.32|218.19|221.59|225.53|228.49|222.68|228.81|235.12|237.03|241.25|243.82|239.24|243.53|247.79|240.87||243.11|246.13|257.78|258.32|248.96|247.57|249.34|253.84|266.74|262.5|261.52|260.22|261.51|273.4|266.07|258.46|259.3|258.97|246.52|239.44|241.23|242.5|242.44|236.57|234.79|229.15|232.8|241.62|223.03|226.5|228.66|220.59|210.7|174.79|171.47|173.45|173.43|174.99|168.86|160.87|164.78|157.68|160.41|160.18|157.96||155.49|154.95|151.33|153.14|143.22|149.06|143.51|148.43|148.95|142.41|141.29|138.34|137.49|134.94|127.66|124.67|137.71|141.45|143.62|146.51|136.12|134.99|128.63|122.76|120.59|122.24|129.75|121.73||118.94|118.73|115.69|116|116.2|103.87|103.88|96.67|103.99|110.17|113.56|106.63|105.11|106.98|108.94|108.13|110.56|118.5|112.54|106.89|104.37|97.67|95.41|87.95|90.63|95.94|88.33|86.65|88.36|84.58||83.91|77.87|74.41|72.5|67.1|70.27|73.05
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|45.71|46.37|46.95|47.15|46.82|46.41|46.51|46.07|46.35|46.04|44.93|45.55|46.38|46.84|45.9|46.74|47.79|46.93|46.18|45.59|44.32|44.25|44.47||44.8|45.3|45.08|45.33|45.5|44.77|43.91|43.73|44.69|42.96|43.09|43.9|44.08|45.67|47.73|47.49|47.46|47.61|46.73||46.3|45.75|46.28|46.85|46.98|48.02|47.88|47.23|46.32|46.35||47.41|46.25|46.03|45.88||46.31|45.69|45.69|46|45.97|46.69|45.97|46.63|45.45|45.01|44.88|45.23|45.33|44.61|44.81|44.61|45.07|45.61|45.03|45.62||45.86|46.45|46.51|47.18|47.44|46.99|47.39|47.66|47.16|46.35|46.97|47.19|45.92|45.73|45.5|45.89|44.32|44.5|43.51|43.46|44.17|45.22|46.59|46.72|46.64|46.55|46.41|46.46|47.45|47.32|46.98|47.37|48.31|47.22|46.71|46.27|45.73|45.73|45.36|44.94|45.27|45.17|44.87|43.94|43.56|43.34|44.51|44.02|44.8|44.76|45.18|45.16|45.17|44.64|44.86|45.4|44.19||45.25|45.88|47.18|46.69|46.4|46.21|46.06|45.66|46.01|45.72|45.52|45.79|45.96|46.09|46|45.82|45.82|45.8|45.66|45.93|46.06|45.62|45.63|45.46|45.53|45.47|44.76|44.96|44.48|45.49|45.4|45.11|44.96|44.29|43.76|43.7|43.43|42.31|41.95|40.95|41.42|40.9|41.07|40.75|40.64||40.85|41.09|40.76|39.97|40.08|41|40.05|41.22|41.43|41.13|41.86|41.98|41.55|41.34|40.67|40.64|42.85|43.05|43.04|42.73|42.04|42.3|40.9|40.24|40.2|40.25|39.96|39.04||38.42|38.73|38.35|38.39|38.56|37|36.91|36.73|37.51|37.95|37.6|37.13|35.64|36.56|35.57|35.06|35.91|36.64|35.6|35.74|34.76|34.59|35.7|35.5|37.32|38.1|37.45|37.92|39.63|38.17||39.03|37.2|35.96|35.97|33.41|34.86|34.44
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|143.66|140.41|138.48|139.17|134.92|132.93|131.54|127.57|129.86|129.99|122.55|122.82|125.81|128.34|126.17|125.86|126.51|122.89|123.27|120.75|112.13|115.68|114.64||115.57|117.82|116.62|118.52|118.73|116.63|118.01|114.75|114.32|111.69|108.07|109.56|100.17|108.23|109.27|111.17|112.13|112.59|112.95||111.21|113.3|111.74|111.71|111.51|109.23|111.87|107.11|102.76|99.89||100.46|99.57|98.67|99.57||100.57|101|100.47|100.63|100.25|97.25|95.31|94.01|86.76|87.38|86.91|87.67|86.85|86.75|88.4|90.63|89.52|89.74|90.15|91.07||90.82|93.75|91.56|89.56|89.77|90.34|90.82|94.06|89.97|87.45|85.97|86.8|87.23|88.37|88.28|84.23|84.72|78.07|75.06|75.25|74.49|76.03|79.38|80.7|79.8|79.34|79.02|79.27|79.36|78.53|78.31|78.63|78.55|78.51|77.62|76.93|75.04|74.71|73.27|71.44|72.37|70.8|71.04|69.68|68.93|68.79|69.97|68.97|73.19|74.31|74.31|73.75|73.73|73.52|73.11|73.02|71.13||71.88|71.63|71.92|71.51|69.28|70.67|70.7|69.59|69.34|70.21|70.21|69.23|70.14|70.01|71.22|71.68|71.07|71.56|71.28|68.65|66.95|66.55|66.9|66.18|65.89|63.95|66.18|61.81|60.47|61.78|61.78|62.03|61.62|60.39|59.77|61|60.05|60.3|59.01|56.03|52.97|52.05|52.98|53.78|55.05||53.25|52.58|54.04|53.11|51.35|52.66|51.77|53.22|52.83|52.85|52.79|53.26|54.85|54.23|53.82|53.03|57.07|60.02|61.99|61.4|59.48|57.95|55.6|55.13|53.82|56.24|56.64|55.58||50.52|49.79|49.78|47.2|48.03|44.56|44.51|44.41|46.43|49.09|49.82|48.19|47.26|47.79|48.37|49|51.49|52.56|50.35|49.44|48.48|47.67|47.09|46.47|47.9|48.23|43.77|46.55|48.59|49.62||50.77|49.75|47.88|46.47|42.39|43.51|43.54
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|48.2|53.07|54.11|42.48|43.2|44.69|43.13|42.94|39|42.46|42.63|45.7|47.24|49.77|47.26|49.12|48.96|48.62|49.15|51.24|49.27|54.27|55.6||54.59|51.9|50.97|51.69|51.73|49.61|46.8|48.94|47.34|44.8|44.68|44.7|42.93|44.84|44.33|46.17|46.61|48|49.55||48.98|54.13|56.54|58.45|57.92|56.42|59.18|55.99|54.55|52.58||53.59|54.57|52.9|54.62||57|54.39|53.54|52.02|51.52|52.18|47.79|56.72|53.64|52.5|51.84|49.3|49|46.14|46.11|43.52|42.66|42.35|43.11|45.98||43.75|41.75|42|38.9|38.78|37.68|37.63|37.3|34.76|34.67|35.34|35.04|35.2|37.2|37.68|36.28|36.38|36.48|36.13|38.45|44.53|49.16|49.65|50.59|53.64|51.28|51.86|50.81|49.7|49.96|51.22|49.89|46.22|46.42|46.54|48.28|45.62|47.36|45.88|43.84|44.01|43.31|40.74|38.91|37.52|35.78|37.11|37.58|36.5|34.36|34.33|31.4|32.5|31.75|37.29|35.57|31.89||28.74|28.25|28.83|27.51|26.77|27.6|27.55|27.51|27.05|27.01|25.77|26.07|26.28|26.09|26.94|27.03|26.12|24.95|25.93|25.5|24.83|25.19|26|23.36|20.66|21.6|21.25|21.77|20.57|19.66|20.2|20.07|19.42|19.25|19.01|19.03|18.57|17.79|18|17.93|17.57|17.24|17.42|15.66|13||12.65|12.79|12.96|12.45|12.15|12.4|12.37|12.57|13|13|12.97|12.24|12.78|13|12.9|13.02|13.44|14.04|14.27|14.18|13.99|13.7|14|14.07|13.87|13.5|13.66|13.84||13.87|13.99|14.35|14|13.5|12.89|12.71|12.84|13.66|13.48|13.29|12.88|12.58|12.83|12.6|12.25|12.93|12.74|12.19|12.83|12.86|11.51|11.22|11.05|11.37|11.76|11.24|11.15|11.34|10.96||11.9|10.68|9.88|9.7|9.03|8.89|8.73
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|31.76|32.16|31.14|31.82|31.55|31.63|31.45|29.76|29.81|30.37|29.55|30.3|28.98|28.95|28.11|28.35|30.14|29.08|28.65|28.68|27.81|28.64|28.38||28.28|28.75|28.33|27.76|27.74|27.13|27.34|26.86|26.11|25.05|24.58|24.76|23.6|25|25.83|26.76|26.92|27.4|27.75||27.95|28.59|28.13|28.87|28.21|27.91|27.74|28.03|27.91|26.87||28.54|28.36|27.97|27.73||27.38|27.77|26.46|26.46|27.27|26.96|26.83|26.94|26.81|26.43|26.13|25.45|25.45|25.58|25.37|25.05|24.26|23.77|23.46|24.6||24.55|25.24|24.32|23.95|23.57|23.19|23.5|23.18|22.36|21.44|22.28|23|22.43|18.85|18.84|18.17|18.63|17.85|17.25|17.21|16.68|17.53|18.28|18.95|18.85|18.14|18.22|18.61|18.59|18.5|18.26|17.85|18.19|18.3|18.73|18.11|17.53|18.18|17.88|17.23|16.72|17.3|17.19|16.67|16.47|16.44|17.08|16.88|17.7|18.49|18.78|18.21|18.39|17.8|16.98|17.12|17.3||17.7|17.73|18.34|17.54|17.52|18.01|17.43|17.19|17.44|17.44|16.91|16.94|17.12|16.93|17.35|17.55|17.48|18.09|18.28|17.91|16.96|17.28|16.08|15.02|15.13|14.78|15.13|15.27|15.32|15.24|15.55|15.75|16.14|16.1|15.68|16.45|16.2|16.7|15.69|15.23|15.33|14.77|15.33|15.14|15.74||15.31|15.28|15.85|16.22|15.42|15.2|14.62|15.04|14.65|13.94|14.58|14.8|15.23|14.52|14|12.98|14.97|16.22|17.73|17.16|15.53|15.17|13.99|13.41|13.08|13.28|14.02|13.06||12.37|12.43|12.75|12.05|12.34|10.77|11.25|10.65|11.12|11.76|12.62|11.87|11.49|12.21|11.95|12.54|13.07|13.89|11.99|11.41|10.81|11|10.83|10.59|11.64|11.65|10.74|11.37|12.2|12.6||13.25|13.08|12.11|12.69|12.54|12.5|13.2
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|41.6|41.2|40.02|41.87|39.25|38.1|38.14|37.84|37.44|36.98|36.76|37.88|38.08|38.95|36.6|36.68|38.02|37.41|37.24|36.61|36.26|36.12|36.43||36.93|36.44|35.24|35.32|36.43|37.25|37.18|35.8|34.75|34.51|34.48|34.91|34.9|36.13|37.22|36.56|36.71|36.49|36.11||36.66|37.33|36.95|38.68|37.52|36.67|37.47|37.46|35.38|34.87||35.94|36.02|35.6|36.27||36.12|36.64|36.23|36.63|36.53|36.37|36.32|35.82|34.82|35.21|36.58|37.07|37.07|37.36|36.7|34.22|33.08|33.71|33.47|34.49||34.45|34.47|33.81|33.01|33.23|34.16|34.51|34.48|31.88|31.24|31.87|32.76|34.22|30.16|31.35|30.98|31.02|30.52|31.71|34.91|33.43|35.96|34.23|34.22|34.55|34.3|34.16|34.35|33.1|32.72|31.8|31.94|32.79|32.98|33.57|33.11|31.89|32.32|32.25|31.53|30.22|28.61|29.67|30.19|30.06|30.71|30.37|29.34|30.79|31.86|32.84|31.6|31.89|30.99|29.92|29.25|29.9||29.72|29.71|30.44|30.39|29.85|31.03|30.59|30.1|29.76|29.92|28.88|29.32|29.22|29.22|29.62|29.77|30.03|30.34|30.75|30.11|29.21|28.62|29.9|28.8|28.98|29.28|29.53|30.42|29.43|29.38|30.24|31.07|30.78|29.6|28.11|28.31|29.21|29.66|27.95|28.66|28.91|27.74|28.3|28.57|29.7||30.24|30.16|31.38|30.87|29.29|30.14|30.4|31.6|31.32|31.11|32.53|33.15|33.85|33.22|31.82|31.12|34.31|35.36|36.74|35.52|34.39|34.65|32.72|32.1|31.32|31.61|32.83|31.02||29.27|29.11|28.06|26.77|27.32|24.91|24.96|24.33|25.97|27.6|28|26.84|26.26|26.75|26.27|27.29|28.18|30.26|28.12|26.5|25.6|24.73|25.01|24.48|25.02|26.43|24.75|24.99|26.71|25.39||26.4|25.73|24.26|23.7|21.64|22.43|21.61
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|52.9|53.78|53.46|53.57|52.72|52.17|51.32|51.84|52.29|51.71|49.51|50.67|51.31|51.64|50.14|51.02|52.36|51.87|51.93|50.81|49.62|51.08|50.95||51.72|50.98|51.59|50.17|55.15|54.1|53.25|52.21|52.12|51.67|49.9|50.51|50.18|50.89|50.23|50|50.53|50.46|50.34||51.7|51.93|51.43|52.78|52.5|52.81|52.99|52.42|51.2|50.59||51.83|51.54|51.17|51.52||51.28|50.89|50.76|50.72|50.97|52|51.12|51.21|50.25|50.68|50.58|50.54|50.25|49.16|50.17|49.32|48.36|48.77|47.9|46.74||47.27|48.65|48.26|47.23|47.78|48.19|48.49|48.36|47.99|46.19|47.37|49.37|49.06|46.53|46.83|46.08|46.43|44.03|43.1|42.72|42.35|43.72|45.21|46.41|46.31|45.25|45.56|44.79|45.29|44.95|43.93|43.44|43.59|43.67|43.02|43.54|44.63|44.28|44.05|44.03|43.59|43.59|43.78|43.61|42.5|42.41|43.41|42.76|43.63|43.45|44|45.29|44.44|43.83|43.83|44.85|44.6||45.41|46.08|47.47|46.48|46.62|47.68|46.64|46.63|46.41|46.68|46.13|46.22|46.29|45.89|45.59|45.5|46.34|46.08|46.18|46.98|46.89|47.03|46.61|46.93|46.19|45.46|44.95|45.34|43.96|44.9|43.95|44.575|44.05|43.41|43.18|43.07|42.93|42.95|41|40.43|40.45|40.33|40.56|40.45|42.04||41.76|41.11|41.42|41.03|40.2|39.57|39.89|41.05|41.15|41.27|41.22|41.07|41.8|41.15|41.47|41.24|44.42|46.37|47.18|43.7|41.54|41.84|40.71|40.61|39.31|39.64|40.71|40.55||38.99|38.49|38.08|38.28|38.51|36.33|36.67|37.23|39.42|40.73|40.78|39.71|39.01|39.285|38.55|37.7|39.28|39.03|36.54|36.48|34.71|34.695|34.49|34.05|35.16|35.2|34.18|34.2|35.77|34.6||35.98|35.39|33.7|33.06|30.03|30.06|30.28
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|38.96|37.98|35.48|33.63|33.3|33.29|33.28|32.08|31.33|31.14|29.7|31|31.71|31.86|30.94|31.32|32.99|31.22|31.58|29.98|28.08|28.86|29.61||28.7|28.92|28.27|28.23|28.04|27.26|27.36|27.02|26.64|26.24|23.91|24.98|23.85|24.72|25.35|25.93|26.12|26.43|26.63||26.06|27.09|27.31|28.07|27.04|26.45|27.16|27.33|25.41|24.28||24.56|24.92|24.45|24.77||25.95|26.15|25.72|25.85|25.78|25.67|23.99|23.69|22.77|23.84|23.68|23.55|22.6|22.46|22.84|21.89|21.92|21.62|21.89|22.72||23.12|23.32|22.52|21.44|21.16|21.34|21.95|21.33|20.98|20.7|21.98|21.9|20.44|20.86|20.28|17.66|18.37|17.3|16.55|16.87|16.3|16.63|16.91|17.21|16.83|16.59|17.64|17.66|17.2|17.2|17.56|16.19|15.71|15.37|15.74|14.65|14.3|13.51|12.93|12.48|12.38|12.21|12.25|12.11|11.75|12.34|12.45|12.95|12.66|12.37|11.7|11.55|11.42|11.38|11.29|11.46|11.89||12.09|11.45|12.07|11.87|11.25|11.68|11.66|11.54|11|10.82|9.79|10.12|10.09|10.84|10.87|11.48|11.34|11.54|11.19|11.29|11|11.34|12.12|11.45|11.38|11.24|11.44|11.96|11.85|12.26|11.77|11.9|12.05|12.06|11.62|12.12|12.12|12.58|11.5|11.13|11.13|10.55|10.96|11.04|11.38||11.3|10.96|11.49|11.28|10.84|11.44|11.31|12.2|12.36|12.88|12.65|12.88|13.17|12.92|13.15|12.76|13.4|15.01|15.57|14.53|14.11|13.36|13.28|12.52|12.03|11.96|12.24|11.21||11.11|11.12|11.46|11.32|11.92|11.1|11.34|11.29|12.45|12.67|12.22|11.35|10.74|11.57|11.99|12.25|13.35|16.24|15.23|15.17|14.39|13.88|13.3|13.33|13.19|13.7|13.02|13.43|14.9|14.64||15.1|13.45|12.79|12.5|11.61|11.44|10.88
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|72.69|75.75|76.43|79.21|78.74|78.16|74.68|78.52|75.1|73.53|67.93|66.16|67.51|64.06|63.04|62.18|66.68|66.13|67.11|66.89|66.7|69.47|70.21||69.07|70.29|68.9|71.78|71.8|67.74|69.24|69.26|68.22|65.13|62.01|64.15|60.69|65.9|66.54|66.78|67.62|68.92|66.47||64.34|66.66|66.3|66.82|66.22|65.03|66.4|63.65|59.3|56.93||57.68|58.88|56.3|56.5||56.09|55.71|55.44|55.52|56.33|56.04|54.72|55.51|53.39|54.41|53.05|51.14|50.7|49|49.87|48.39|47.94|47.85|48.28|48.99||47.99|48.88|47.28|47.52|47.88|47.01|48.55|49.09|47.4|47.24|49|48.69|46.6|44.36|45.73|43.72|45.42|43.84|43|44.07|42.68|44.27|44.11|45.03|45.99|44.39|44.6|44.89|44.43|43.64|43.28|43.54|43.38|42.35|40.54|39.71|38.31|37.94|36.82|37.33|36.03|35.43|33.87|33.35|32.44|31.98|34.11|33.23|35.09|35.14|35.2|35|35.55|34.5|33.95|33.94|32.57||34.19|32.38|32.57|32.96|31.97|32.92|32.61|32.85|32.84|32.56|32.36|32.54|32.31|32.66|33.31|32.95|32.61|33.08|32.91|32.47|31.63|29.41|29.02|28|27.81|27.93|28.38|28.5|27.6|27.7|28.04|28.48|28|27.7|27.66|27.87|26.39|25.95|24.62|23.86|24.18|23.25|23.87|23.76|24.36||23.82|23.76|24.62|23.65|23.25|23.07|23.14|23.93|24.12|23.97|23.85|23.29|24.29|23.82|23|22.35|24.33|25.62|25.82|25.78|25.11|24.52|23.92|23.29|23.31|23.44|24.52|23.31||22.01|22.01|21.82|21.36|21.75|20.39|19.99|20.15|20.71|21.59|22.2|21.26|19.92|20.51|19.93|19.82|20.59|22.4|21.06|20.78|19.77|19.07|18.57|18.61|19.71|20.35|20.15|20.09|21.51|20.55||20.66|19.41|18.69|18.87|17.42|17.77|17.24
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|92.87|93.65|90.36|91.49|94.64|95.16|93.72|91.64|93.09|89.4|85.29|86.86|86.32|87.03|85.59|85.58|88.17|87.2|87.45|87.37|84.38|86.94|88.05||87.08|86.48|85.76|85.86|85.82|84.25|82.64|82.32|81.42|79.18|76.46|78.65|76.65|78.89|81.06|82.14|84.09|85.23|85.28||85.61|86.98|87.44|90.53|88.59|88.28|90.2|89.86|84.65|81.65||81.6|81.33|79.86|80.23||81.09|81.57|81.14|82.53|81.66|81.47|81.18|81.72|81.28|83.42|84.08|83.1|82.71|80.36|81.62|78.56|77.79|76.94|75.15|77.17||77.82|79.61|76.07|73.54|74.53|74.84|76.22|75.49|73.63|71.81|74.81|75.01|74.4|71.83|73.65|70.15|74.01|70.93|67.62|67.06|65.26|67.94|70.04|71.66|71.5|70.03|70.57|69.53|69.98|70.76|72.06|68.26|69.69|69.08|67.93|67.56|66.01|67.16|63.98|62.25|63.22|62.09|62.59|60.56|61.1|62.25|64.47|64.51|67.37|68.49|66.64|67.97|66.75|64.1|62.08|62.43|61.45||62.81|61.28|62.56|61.19|59.32|61.18|60.85|59.85|60.32|59.78|56.78|58.01|58.46|59.78|60.06|60.97|60.1|60.72|61.5|61.37|57.78|57.37|57.27|55.22|54.79|54.5|55.15|57.32|56.12|58.53|55.95|55.38|54.95|55.71|54.38|55.74|55.37|55.18|53.36|52.14|52.64|51.08|52.82|53.8|54.82||54.22|52.92|53.65|54.07|52.68|53.88|52.57|54.66|54.89|54.86|53.82|54.2|55.1|54.32|53.02|51.37|55.2|57.48|59.72|58.25|55.6|52.5|51.22|48.2|47.7|47.7|49.01|46.6||44.01|43.85|44.64|42.02|43.9|38.53|39.65|38.77|41.59|42.57|43.52|41.55|39.61|42.75|41.53|40.38|43.45|46.63|42.58|42.33|40.7|39.86|38.59|38.03|38.92|40.78|37.95|39.1|43.81|43.16||45.61|41.87|40.58|39.04|35.12|35.2|35.65
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|111.935|124.53|124.5|136.47|130.47|130.97|123.34|115.65|109.28|108.23|108.885|117.73|125.13|126.26|115.78|109.69|120.34|119.39|117.82|120.35|115.66|117.6|115.26||118.82|112.59|113.58|116.82|121.23|128.91|118.34|109.05|110.61|103.98|103.72|107.03|97.7|99.5|104.03|109.41|107.19|105.95|100.42||99.11|106.43|104.21|105.95|100.38|93.75|87.5|89.21|86.98|80.89||86.37|87.09|88.27|88.705||94.66|96.09|95.72|92.72|91.94|91.54|88.73|83.09|79.01|74.42|75.54|74.67|78.77|72.35|70.77|71.73|71.84|70.03|70|73.29||72.38|73.27|71.99|69.88|70.5|67.17|65.42|64.64|65|62.87|63.6|63.88|62.84|63.86|65.42|59.73|56.06|53.03|53.98|55.74|56.59|57.75|60.68|62.8|63.7|63.13|64.65|64.83|70.91|69.34|67.37|67.93|64.92|64.7|65.69|68.45|67.94|70.49|72.75|74.07|72.7|69.41|72.92|69.85|63.98|69|74.36|70.08|70.6|73|67.84|68.23|65.54|59.19|62.46|58.15|55.31||54.15|53.92|57.53|57.93|51.1|53.72|55.14|55.18|56.18|55.74|55.6|56.58|54.73|55.38|53.37|52.48|53.35|49.76|46.6|45.38|49|43.86|38.39|37.42|36.1|33.85|36.81|37.42|33.2|32.86|34.775|33.84|35.93|36.01|33.57|33.7|34.95|34.41|29.14|28.65|29.43|29.85|28.87|28.6|29.78||30.93|31.91|30.54|29.78|30.65|31.7|33.38|36.82|31.43|32.14|31.73|32.45|31.71|31.55|29.65|27.86|31.4|32.49|34.3|36.04|37.37|32.71|31.24|33.15|32.81|31.58|32.39|29.29||30.38|29.65|26.8|23.73|22.25|19.35|17.72|16.54|17.75|18.66|18.43|18.18|15.755|15.73|15.61|15.54|17.82|18.61|15.91|15.42|14.1|13.58|13.28|13.57|13.87|14.07|13.38|13.91|15.06|14.08||13.91|12.89|11.03|11.03|9.77|9.21|10.14
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|24.87|24.79|24.72|25.45|25.4|25.05|24.92|24.43|24.91|24.27|23.75|23.54|23.03|23.32|22.39|22.48|22.5|22.7|22.73|22.47|22.61|22.43|21.81||21.79|21.67|22.96|22.94|22.74|21.1|21.01|20.7|20.11|19.68|19.38|19.89|20.08|20.49|20.49|20.4|20.19|20.07|19.37||19.14|19.13|18.73|19.27|19.54|19.43|19.73|20.24|19.24|18.96||19.61|19.35|19.435|19.76||19.35|19.58|19.15|19.21|19.69|20.05|19.85|20.37|20.38|20.61|20.75|20.54|20.37|20.62|20.78|20.64|19.88|19.44|18.89|19.42||19.28|19.75|19.26|18.62|18.82|18.8|19.17|19.48|18.45|17.71|18.24|18.25|17.43|17|17.05|16.62|17.04|17.3|16.74|16.27|15.75|16.2|16.16|16.71|16.53|16.305|16.13|16.07|16.45|16.6|16.57|15.675|15.8|15.38|15.72|15.96|15.53|15.43|15.53|15.15|14.965|14.79|15.06|14.77|14.345|14.38|15.08|15.23|16.3|16.71|17.01|17.05|16.99|16.465|16.71|16.04|16.02||16.25|16.26|16.09|15.87|16|16.33|16.48|16.26|16.11|16.025|15.64|15.78|15.98|16.02|16|16.45|16.41|16.34|16.4|16.13|15.45|15.27|15.32|15.67|15.12|15.35|15.28|16.21|16.06|15.63|15.825|16.09|15.85|15.98|15.945|16.45|16.43|16.48|16.23|16.24|16.4|15.65|15.95|16.41|16.75||16.73|16.61|16.89|16.31|16.69|17.17|17.3|17.87|17.88|18.07|18.18|18.215|18.51|18.37|18.14|17.89|19.39|19.77|20.4|18.46|18.54|18.29|20.87|20.77|20.67|20.88|21.445|20.94||20.68|20.8|21.34|20.43|21.43|20.6|20.96|20.77|21.48|21.79|21.29|20.56|19.68|20.215|20.16|20.7|22|22.01|21.31|20.53|19.645|19.94|18.94|17.96|18.93|19.43|19.465|19.74|20.08|19.59||19.21|18.74|18.44|18.23|17.61|17.71|17.75
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|35.96|37.23|37.21|37.43|37.6|36.41|34.1|34.22|33.08|31.97|31.61|43.9|47.87|46.93|44.25|42.97|46.02|46.5|47.675|49.48|48.7|47.87|50.31||50.93|48.63|48.96|49.82|49.59|46.71|43.03|40.4|39.99|40.3|36.83|35.78|37.28|38.68|38.39|36.55|36.74|36.58|36.26||36.84|38.24|38.89|39|40.3|40.74|41.6|40.45|40.07|39.97||40.97|43.8|43.46|43.97||42.89|43.56|43.7|41.7|41.04|39.68|39.66|37.33|35.44|34.72|34|33.26|34.17|35.46|33.13|33.24|33.65|35.36|35.86|37.43||38.08|37.12|37.22|36.48|36.71|35.77|35.56|33.56|36.23|35.49|40.8|38.29|38.2|42.91|42.26|40.79|39.81|38.71|41.1|40.36|42.33|43.1|42.53|46.1|45.09|45.2|49.86|49.36|48.39|48.82|48.98|47.3|47.07|49.52|49.65|50.91|49.1|51.1|50.51|51.45|51.78|51.96|50.87|49.53|49.11|51.73|53.26|46.43|46.69|48.5|50.39|53.07|50.96|51.22|56.31|57.2|56.23||58.04|60.48|68.87|73.87|68.63|65.01|66.14|65.66|65.36|65.72|62.13|59.86|60.73|59.88|58.32|58.45|56.37|69.01|64.76|64|63.97|67.51|63.35|59.41|59.42|59.19|56.22|55|50.28|50.65|49|50.22|49.02|48.71|49.67|46.7|44.04|46.69|44.19|44.94|49.26|48.95|50.24|52.12|55.84||54.3|54.19|52.14|55.01|54.1|57.54|47.69|50.49|50.57|47.51|45.56|43.36|42.1|43|43.03|45.6|49.99|47.9|||||||||||||||||||||||||||||||||||||||||||||||||
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|45.4|46.4|46.61|47.35|47.21|47.09|46.67|46.52|47.27|47.48|45.82|46.26|46.52|45.42|44.98|44.78|45.42|45.54|45.28|48.33|49.81|55.49|55.64||55.61|56.66|58.2|56.64|55.83|53.85|54.57|54.3|53.1|51.06|50.96|51.61|48.68|50.04|49.73|49.66|50.56|51.03|51.39||50.19|50.19|50.1|50.28|51.1|51.32|52.58|53.8|52.43|49.89||48.05|47.79|48.09|47.99||48.44|48.5|47.4|47.74|48.38|48.46|48.16|47.38|47.96|48.83|49.6|49.81|49.39|49.91|49.92|49.72|48.65|48.18|47.91|49.21||48.93|49.1|48.83|48.16|48.03|46.94|47.72|47.23|46.14|45.82|46.52|44.64|44.39|48.49|48.98|47.48|46.39|45.53|45.14|47.38|47.15|47.68|48.92|48.91|48.21|47.76|47.68|47.9|48.14|48.91|49.72|49.69|49.84|51.35|50.87|50.52|50.26|50.19|49.2|47.89|46.65|46.11|47.41|47.84|47.84|46.95|48.5|47.71|48.34|49.41|49.63|49.9|48.66|48.8|49.46|49.74|48.95||49.35|49.3|50|49.91|49.15|49.52|49.68|49.91|50.07|49.8|49.96|48.13|47.63|47.91|47.28|47.61|47.62|48.16|49.08|49.92|49.98|52.63|51.75|51.94|51.3|51.24|51.07|50.88|50.19|50.74|50.6|51.68|50.8|50.02|50.79|50.49|50.73|50.67|50.92|51.64|45.64|45.54|45.47|45.68|45.74||46.72|44.96|44.98|44.22|43.4|42.8|43.01|44.12|44.34|43.05|44.37|44.19|44.53|43.46|43.24|41.16|44.11|44.49|45.84|45.72|44.7|44.74|43.34|44.43|43.84|43.65|44.72|42.5||41.65|43.36|44.03|43.25|41.86|40|39.53|38.6|39.34|39.62|41.23|36.97|33.8|33.81|35.12|34.88|37.35|38.18|36.85|36.18|34.61|33.16|32.49|31.34|32.25|31.95|30.81|30.85|32.32|31.92||30.21|30.55|29.83|30.55|29.38|28.34|27.46
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|42.82|46.64|44.91|46.78|46.32|47|45.52|45.27|42.25|43.48|44.49|46.74|49.52|49.46|47.3|47.5|49.67|49.62|52.28|53.85|56.95|57.83|58.3||58.04|58.05|59.36|56.44|54.35|54.35|54.57|52.23|50.16|52.13|48.34|46.95|49.07|52.85|51.92|49.96|50.21|49.42|48.08||45.75|46.93|47.39|44.91|44.72|43.58|42.1|40.65|42.15|41.48||43.3|42.72|42.39|43.95||43.77|43.13|45.72|44.43|45.3|42.85|41.78|40.59|40.81|39.36|39.19|39.36|39.58|38.9|41.62|40.31|39.55|39.75|39.76|40.47||39.76|41.41|42.56|41.38|39.35|39.6|40.44|40.86|39.5|39.96|40|42.6|44.89|47.18|46.75|45.11|43.57|43.42|43.37|43.69|44.08|44.95|45.32|46.33|45.23|45.01|43.78|44.12|45.69|43.1|42.83|43.4|42.21|40.29|40.1|40|40.11|42.13|42.91|44.66|45.43|43.52|44.1|42.22|40.88|41.7|41.01|40.95|40.41|40.77|40.69|42.07|40.92|39.34|38.74|38.36|37.31||36.62|37.21|37.5|37.81|38.99|41.22|40.27|41.36|40.17|40.18|41|41.93|41.25|39.59|38.84|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|42.82|43.26|43.11|43.3|42.9|42.74|42.49|41.77|41.45|41.41|39.97|40.58|41.74|40.76|40.44|41.4|41.33|40.27|39.83|39.66|40.1|40.48|41.05||42.08|42.02|42.27|43.57|42.04|41.05|40.54|40.03|40.19|39.2|38.28|39.88|38.45|40.69|40.94|41.46|41.3|42.04|40.85||40.98|40.94|40.88|41.43|41.15|41.5|41.33|41.17|41.13|40.48||41.36|41.23|41.1|41.55||41.75|41.76|41.8|41.98|42.67|42.34|41.17|41.15|40.5|40.38|40.86|40.95|40.9|40.68|41|40.01|40.94|40.67|40.65|41.11||41.02|41.62|41.02|40.61|40.6|40.49|40.7|40.66|40.51|39.75|40.45|40.32|39.98|39.02|38.9|37.55|36.38|35.66|34.37|34.23|34.01|35.3|35.55|37|36.98|36.92|37.35|37.4|38.41|38.78|38.92|39.2|40.11|39.4|38.89|38.5|38.18|38.83|38.57|38.74|38.95|38.68|38.98|38.14|37.64|37.73|38.87|37.63|38.71|39.56|39.73|39.59|38.96|38.32|38.47|38.83|38.42||39.26|40.16|42.04|41.48|42.18|42.71|42.18|41.82|42.12|41.9|41.16|41.3|41.94|41.79|41.75|41.83|41.95|42.03|41.5|41.86|41.38|41.76|41.1|40.77|40.55|39.82|39.81|39.76|39.17|39.83|39.09|38.67|39.2|38.61|38.49|38.38|37.74|36.31|34.93|35.15|35.59|35.07|35.63|35.58|36.39||36.56|36.71|36.52|36.11|36.15|36.29|35.24|36.26|35.44|35.17|35.76|35.8|36.2|35.63|35.8|34.21|36.3|36.95|38.27|37.69|37.05|37.28|36.94|36.44|35.95|36.11|36.7|35.33||33.84|34.09|34.23|33.73|34.98|32.71|32.91|33.06|34.21|34.88|35.66|35.16|34.38|34.34|34.41|34.04|34.43|35.65|34.43|34.08|33.04|32.05|30.91|30.37|30.47|30.86|29.4|29.74|31.15|29.55||30.22|29.18|27.68|27.41|26.2|27.08|26.78
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|75.81|80.56|83|86.77|90|86.47|84.56|84.91|83.61|95.15|88.51|93.32|98.5|121.05|112.46|114.31|122.53|121.12|126.22|134.54|133.56|140.06|147.17||153.73|156.56|161.45|168.92|150.8|146.6|154.37|147.05|146.88|137.75|139.6|148|149.09|141.43|147.83|126.57|130.01|131.38|126.83||134.15|138.5|143.14|133.98|135.62|143.63|133.58|113.4|122.17|120.01||138.75|146.84|139.78|145.88||161|161.06|177.47|160.89|137.59|117.24|113.69|102|102.36|119.58|130|92.49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|365.09|372.12|375.28|381|384.59|379.36|401.15|408.46|425.76|399.52|378.7|374.93|377.75|378.48|363.02|362.9|368.43|364.48|361.56|366.07|358.15|358.51|363.95||355.51|352|349.5|350.47|341.77|347|339.21|339.34|331.54|370.49|385.77|371.49|374.74|386.32|353.93|325.19|345.87|345.86|339||354.97|355.33|343.83|341.36|341.07|340|337.02|333.65|345.04|336||346.14|341.31|333.94|334.16||329|339|328.74|335.79|332.2|337.85|339.22|339.4|330.4|333.66|335.85|330.71|333.57|329.15|332.12|331.37|325.73|322.1|298.48|299.55||298.34|307.71|288.29|293.31|307.6|311.62|314.18|315.76|313.28|304.56|314.91|315.66|317.1|312.36|311.11|305.57|301.7|303.13|298.12|318.82|313.36|324.58|334.54|339.64|336.15|337.97|340.03|333|333.62|343.63|346.72|343.48|345.59|353.82|356.44|342.85|334.91|350|353.93|347.13|338.64|333|321|303.29|297.84|297.31|306.43|308.95|319.64|329.68|339.53|336.6|343.56|337.85|343.7|361.14|362.37||375.55|373.95|385.7|374.07|386.8|459.43|462.26|461.56|470|476.67|463.71|460.62|465.28|468.39|476.78|485.53|495.83|515.57|518.81|524.41|513.61|514.13|496|475.01|478|467.94|484|479.5|463.77|456.7|455.31|460.42|451.18|441.85|436|433.26|447.55|449.19|430.06|429.16|427.28|417.28|435.79|426.22|432.89||421.81|420.4|419.01|420.16|411.1|422.38|412.5|427.81|426.97|420.87|430|434.54|440.19|435.09|438.6|420.77|445.47|477.07|489.64|483.26|447.97|416.53|388.96|393.63|369.82|367.38|377.66|352.96||334.84|340.2|348.15|343.36|343.97|313.87|316.08|303.83|312.69|325.29|332.91|314.8|301.01|305.98|305.84|301.8|311.57|335.23|295.91|291.56|271.78|265.87|254.51|254|294.71|299.36|285.24|278.17|293.13|291.73||317.17|272.02|261.12|252.21|215.83|236.75|237.99
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|25.12|24.87|24.42|24.68|24.87|24.22|24.01|23.27|23.41|22.76|22.08|22.57|22.35|22.44|21.83|22.15|22.92|21.84|21.65|21.15|20.37|20.56|20.64||20.31|20.06|20.36|20.51|20.39|19.92|19.87|19.35|19.4|18.91|18.46|19.23|18.71|19.32|19.73|19.97|19.51|20.85|20.85||20.67|21.08|20.39|20.92|20.57|20.12|20.35|19.69|18.25|17.83||17.98|17.97|17.74|18.04||17.95|18.22|17.25|17.44|17.27|17.7|17.73|17.59|17.15|17.04|17.35|17.2|17.14|17.18|17.34|16.75|16.75|16.28|15.98|16.86||16.92|17.11|16.25|15.77|15.93|15.72|16.02|16.21|15.47|15.1|15.46|15.96|16.2|13.33|13.66|12.84|14.14|13.69|13.38|13.22|12.55|13.07|13.54|13.58|13.53|12.42|12.3|12.07|12.25|12.27|11.88|11.97|12.41|12.07|12.35|12.06|11.65|11.76|11.16|10.69|10.52|10.33|10.62|10.31|10.19|10.01|10.28|10.52|11.21|11.53|11.43|11.22|11.58|11.01|10.79|11.08|11.21||12.18|11.74|11.73|11.62|11.67|12.03|11.93|11.77|12.14|12.17|11.44|11.57|11.97|11.73|12.23|12.7|12.49|12.72|12.9|12.56|12.25|11.5|11.52|11.22|11.19|11.25|11.58|11.86|11.38|11.55|11.69|11.7|11.42|11.42|10.73|10.8|11.13|11.28|10.22|10.54|10.43|9.74|10.33|10.34|11.18||11.08|11.03|11.72|11.42|10.54|11.46|10.95|11.84|12.22|12.02|12.22|12.07|12.91|12.09|12.06|11.38|12.99|14.29|15.17|14.4|13.39|13.03|12.24|12.58|12.3|12.85|13.51|12.25||10.98|11.37|11.64|10.66|11.21|9.82|10.01|9.55|10.4|11.25|11.8|10.75|10.58|11.03|11.57|11.47|12.33|12.78|11.16|11.84|11.01|10.41|10.17|10.05|10.81|10.63|9.37|9.96|10.8|10.77||12.05|11.05|10.47|9.73|8.47|9.75|9.22
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|8.98|9.05|8.46|8.4|8.3|8.65|8.58|8.68|8.16|8.68|8.73|9.62|9.13|7.63|7.57|7.64|7.96|8.04|8.01|8.32|8.61|8.86|8.97||9.02|9.2|9.09|9.28|9.51|9.99|10.39|11.38|10.33|10.1|9.91|9.96|10.26|10.07|10.85|11.35|11.54|11.7|12.35||12.39|12.81|12.6|12.87|12.9|12.7|12.43|12|12.63|12.95||13.13|13.08|13.16|13.81||12.75|12.11|11.13|10.98|10.72|10.72|10.71|10.89|11.19|11.22|11.4|10.92|10.55|10.6|10.32|10.18|10.05|10.12|10.16|10.13||10.04|10.03|10.03|10.06|10.02|10|9.99|9.99|9.99|9.98|9.96|9.93|9.93|9.92|9.95|9.93|9.93|9.92|9.95|9.9|9.91|9.94|9.94|9.93|9.95|9.98|10.03|10.03|10.01|10.005|10|10|9.99|9.98|9.99|9.99|10.05|10.03|10.13|10.17|10.31|10.45|10.46|10.35|10.2|10.45|10.81|10.94|11|10.85|10.76|10.69|10.8|10.8|10.78|10.8|10.75||10.6|10.51|10.88|10.5|10.54|10.72|10.47|10.5|10.5|10.5|10.39|10.46|10.35|10.37||10.59|10.58|10.8325|10.785|10.69|10.57|10.5|10.47|10.49|10.35|10.26|10.4|10.49||10.56|10.55|10.74|10.58|10.6|10.36|10.5|10.58|10.38|10.55|10.45|10.35|10.2|||||10.2|10.2|10.14|10.04|10.24|10.23|10.09|10.02|10.03||10|10.1|10||10.04|10|10.05|10.04||9.95|10.02|10.05|10.04|10.04|9.98|10.05||10.05||||10.05|10.05|||9.96|10.05|10|10|10|10||10.2|10.26|9.78|10.15||9.9|9.75||9.77|9.8|9.78|||9.8|9.72||||9.61|9.6|||||
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|25.38|27.45|27.38|29.29|29.9|30.98|30.73|29.71|30.79|31.74|28.8|26.15|24.87|25.06|24.18|24.78|25.7|24.49|23.31|22.39|21.82|23.24|24.29||23.02|22.27|23.1|22.04|23.07|20.99|20.81|20.68|19.03|19.67|19.69|20.78|21.06|18.88|18.96|19.02|18.91|19.93|19.64||19.35|19.77|19.39|20.66|19.36|19.03|19.38|19.83|19.22|17.15||16.3|16.84|16.53|16.26||16.71|16.9|15.92|16.64|16.8|17.28|17.27|17.93|17.47|18.88|19.23|18.33|18.56|17.87|18.86|16.05|15.78|15.31|15.38|16.88||17.57|17.5|16.84|15.18|15.49|14.87|14.69|14.4|13.96|13.58|14.09|14.48|14.25|12.24|13.3|12.87|12.71|12.55|12.03|12.31|12.11|12.92|12.95|13.88|13.76|13.09|13.36|12.89|13.16|13.56|13.22|13.19|13.39|13.45|13.93|12.98|12.69|13.24|12.3|11.76|12.28|12.32|12.82|12.7|12.73|12.56|13.43|13.82|14.86|14.61|13.97|13.01|13.2|13.19|13.28|14.36|14.13||15.67|15.96|16.41|17.08|17.18|17.6|17.51|17.28|17.98|17.59|17.13|17.63|18.11|18.15|18.37|18.58|18.35|18.67|18.19|18.49|17.18|16.89|17.71|16.59|17.64|17.29|17.33|17.51|16.92|17.4|17.22|17.31|17.69|17.99|16.88|17.18|17.83|18|16.88|15.77|16.03|15.08|16.13|15.54|17.16||18.3|17.06|17.53|16.19|15.1|16.28|15.12|16.85|17.04|16.91|17.2|16.64|18.27|16.84|16.61|15.44|17.32|19.06|21.58|18.43|15.37|14.99|14.41|13.23|12.23|13.2|14.19|14.25||14.04|13.88|13.88|13.44|14.68|12.87|12.97|12.63|14.44|14|15.09|13.6|13.61|13.66|14.3|14.21|16.39|15.85|13.44|12.83|12.59|13.23|12.41|11.02|10.72|11.22|9.84|10.49|11.43|12.36||12.19|12.37|10.45|9.49|9.08|8.34|7.47
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|60.15|61.57|61.9|61.78|62.44|62.52|63.07|61.65|61.49|62.14|60.46|61.52|62.3|62.68|62.5|61.98|63.4|63.63|63.83|63.74|63.5|66.72|67.36||67.74|66.93|65.67|64.84|64.22|63.38|63.61|62.35|62.68|61.53|61.69|63.01|61.39|63.38|64.44|65.32|65.81|65.36|63.76||63.64|65.05|65.69|66.71|66.85|67.29|66.53|67.02|64.52|63.34||65.22|64.92|65.23|65.22||65.32|65.87|65.32|63.5|65.37|65|64.05|63.44|61.99|60.16|59.84|59.69|59.99|59.99|60.75|59.59|59.49|59.62|60.08|59.92||59.8|59.87|58.47|57.83|57.51|56.17|56.4|56.53|56.68|55.29|55.71|57.61|58.06|54.07|54.75|55.48|54.65|53.06|52.12|52.47|49.62|51.26|53.77|53.67|53.59|53.27|53.74|54.8|55.36|55.18|54.79|54.47|55.62|53.56|53.55|52.2|51.02|49.7|48.89|49.06|49.52|48.9|49.67|49.21|48.83|49.17|50.27|49.31|51.13|52.78|53.53|54.47|55.58|55.06|55.4|56.44|55.04||55.26|56.67|57.43|56.84|56.52|56.47|56.73|55.69|54.84|54.66|53.43|53.68|53.98|53.71|54.1|54.85|55.14|54.09|54.06|55.33|56.91|57.82|50.66|48.79|49.64|48.18|49.93|50.41|48.72|49.71|48.44|48.64|47.7|47.8|47.83|48.48|47.21|48.43|46.01|45.39|45.85|45.57|46.46|45.26|45.6||49.16|48.67|47.71|47.4|45.19|45|44.91|47.55|47.24|48.61|47.47|48.08|48.68|47.98|47.82|48.68|52.62|53.62|54.92|55.61|52.74|54.69|54.99|54.65|54.65|55.3|55.46|54.61||55.11|54.59|50.24|49.23|49.79|45.82|45.41|45|46.09|48.35|49.51|47.8|45.82|47.86|45.49|45.64|47.46|49.6|47.54|47.55|46.76|46.53|45.03|44.88|47.11|47.16|44.31|44.64|47.72|47.18||48.32|44.49|42.62|42.16|39.81|40.47|39.93
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|96.25|104.77|107.33|109.98|104.54|105.88|94.07|93.52|86.75|92.9|95.8|103.07|110.45|132.43|125.79|125.45|129.02|129.28|137.25|148.59|145.18|152.25|159.02||163.93|160.17|154.77|155.58|141.79|144.82|148|149.98|143.44|149.2|145.25|149.27|156|153.38|150.98|153.49|148.19|145.21|142.64||147.74|158.5|176.64|172.99|183.26|160.74|152.18|119.34|122|113.36||122.5|129.89|118.34|107.67||125.11|134.45|119.08|109.07|106.51|103.56|96.36|90.8|92|91.59|99.7|87.39|90.6|91.72|85.04|80.35|66.83|63.65|69.27|75.13||68.22|68.99|64.23|63.15|62.17|63.79|65.26|65.26|59.87|56|57.9|65.92|65.62|61.37|63.95|59.7|58.4|52.96|50.29|46.9|49.13|50.73|51.19|51.09|52.53|57.98|58.58|58.95|58.99|62.41|68|66.73|66.17|67.81|60.1|53.6|52.44|54|51.58|51.46|49.72|49.61|51.25|50.93|47.98|49.87|54.07|52.93|55.24|51.88|48.65|47.15|48.71|50.12|52.4|50.18|47.18||47.27|50.83|54.7|56.19|58.7|58.18|58.39|61.13|61.01|66|60.2|59.86|61.7|61.79|61.48|63.22|59.26|60.67|62.75|67.41|66.84|68.7|64.48|61.14|56.86|58.18|65.1|69.05|66.43|73|77.97|82.16|78.5|80.85|84.24|85.89|79.29|74.17|76.14|78.5|84.66|77.01|68.51|78.79|81.19||69.41||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|53.91|55.01|53.98|54.49|52.43|51.84|50.5|49.94|49.7|48.43|46.17|47.21|47.56|49.02|47.61|47.19|47.78|45.22|47.34|47.29|44.93|45.34|43.84||43.52|42.36|42.15|41.73|42.15|41.73|41.36|41.07|40.11|40.14|38.01|39.11|38.25|40.6|40.61|40.03|39.52|38.84|38.2||37.96|38.41|38.02|37.64|38.56|38.43|40.37|39.91|37.83|36.93||37.17|37.54|36.65|37.45||38.76|38.27|37.57|38.21|38.19|38.83|37.93|38.37|39.43|39.76|38.91|38.55|37.57|37.07|36.75|36.23|34.21|34.36|34.23|33.84||34.96|35|35.29|33.96|34.73|33.31|33.5|32.39|31.15|29.77|30.94|30.18|28.81|30.09|31.32|31.4|31.97|29.87|28.58|28.28|27.9|28.64|29.69|31.17|31.06|31.44|31.44|30.74|30.71|30.77|31.14|30.92|31.83|31.69|31.9|31.64|29.7|30.29|29.57|29.83|29.51|30.26|31.27|29.78|29.75|29.43|30.47|29.8|31.13|31.84|31.99|32.61|32.93|31.4|31.63|32.08|30.79||31.64|31.85|33.68|33.5|32.94|33.89|32.99|32.79|32.66|33.33|33.52|32.97|33.33|32.97|32.68|32.01|31.89|31.73|31|30.9|31.39|30.28|30.85|30.87|31.4|31.67|31.89|32.25|31.34|32.08|30.64|29.91|29.73|29.08|29.15|29.68|28.98|28.77|27.8|26.76|26.99|25.84|26.41|26.1|26.29||25.48|24.73|25.65|25.1|23.76|23.72|23.89|25.05|24.74|24.36|23.97|24.2|24.46|24.01|23.03|22.55|25.17|25.89|26.97|27.06|25.58|25.77|25.09|24.11|23.61|23.99|24.78|24.08||23.1|22.49|22.86|22.02|21.78|19.81|19.2|19.25|20.28|21.21|21.9|20.01|20.32|19.61|19.61|19.51|20|21.14|19.45|18.44|17.57|16.85|16.43|16.13|16.71|17.46|16.3|16.7|17.76|17.54||18.37|17.56|15.94|15.88|13.86|14.61|15.09
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00785|1163277|/equities/gohealth-llc|R1000GROWTH|181.5|174.75|170.55|173.4|153|156.15|151.35|156.75|177.9|184.2|181.35|199.8|203.7|211.65|203.55|212.7|216.75|215.1|217.95|221.85|213.45|215.7|217.35||216|221.1|222.15|225|210|215.7|218.1|214.2|208.8|200.7|199.65|220.95|219.3|221.55|219.9|225.3|227.4|223.5|223.05||225|222.3|228.3|222.15|222.15|240|216.6|212.85|218.1|220.35||204.9|201.9|199.65|200.55||211.5|208.8|201.15|211.2|217.8|213.6|204.45|206.85|211.35|199.35|205.8|183.75|187.5|180.6|178.05|167.4|161.25|150.75|158.1|166.95||165.45|164.25|165.3|174.45|180.3|176.7|170.25|166.2|172.2|166.65|199.95|195.75|192.75|182.25|175.2|173.85|172.5|157.05|155.4|156.45|160.05|167.7|168.9|179.7|173.85|169.95|176.7|180.9|180.9|183.75|186.9|189.9|195.15|200.1|203.85|210.9|210|225.15|219.6|205.8|195.38|199.35|202.2|206.85|201.45|211.2|209.25|199.8|208.2|203.18|187.95|187.95|192.6|191.55|202.5|194.25|196.05||200.85|207.82|214.5|205.05|208.65|201.45|204|209.4|214.5|232.65|239.55|255.45|285.3|285.45|287.85|252.3|235.65|237.6|232.05|262.2|258.75|254.55|261.75|267.75|274.35|266.25|270|262.65|285.75|301.5|296.7|315.45|329.7|313.5|314.85|319.5|296.25|291.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|22.53|23.43|22.98|23.91|22.71|22.16|21.49|21.08|20.72|19.46|19.08|20.65|20.8|20.99|19.93|21.03|21.81|22.68|23.16|23.59|23.5|23.96|24.87||25.73|25.75|26.18|26.66|26.74|26.35|26.44|26.01|25.61|25.46|26.03|26.18|26.99|27.6|27|26.07|27.24|26.04|26.85||27.71|29.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|48.5|48.15|48.15|49.02|49.38|48.34|47.91|46.43|46.94|45.63|43.76|44.22|43.92|44.26|42.31|43.11|44.58|43.51|42.97|42.23|41.03|41.77|42.21||41.33|40.93|41.27|41.2|40.98|40.5|40.68|39.91|39.19|37.88|37.2|37.77|36.28|37.83|36.68|37.29|37.12|38.51|38.86||38.11|38.77|37.5|37.61|36.53|36.16|36.96|35.45|32.69|32.15||32.37|32.39|31.78|32.31||32.28|32.69|31.74|32.15|31.96|32.64|33.06|33.23|32.29|32.42|32.55|32.24|32.72|33|33.11|32.61|32.71|32.07|31.57|32.83||33.35|33.82|31.94|30.88|31.02|30.62|30.9|30.94|29.61|28.82|29.4|30.57|30.25|25.96|26.59|25.15|27.12|26.46|26|25.53|24.25|25.05|26.13|26.81|26.54|24.96|24.76|23.84|23.9|24.49|23.67|24.15|24.86|24.33|24.77|24.33|23.58|23.6|22.35|21.46|21.17|20.76|21.1|20.05|19.73|19.88|20.5|21.36|22.17|22.34|22.11|22.29|22.58|22.02|21.66|21.97|21.76||22.75|22.15|22.15|22.02|21.87|22.55|22.34|21.59|22.34|22.05|20.78|20.71|21.34|20.9|21.49|22.13|21.75|22.08|22.29|21.89|21.42|20.19|20.39|19.86|20.01|20.15|20.29|21.06|20.21|20.29|20.91|21.11|20.4|20.64|18.17|18.63|19.74|19.88|18.42|19.11|18.79|17.77|18.59|18.64|19.55||19.29|19.31|20.53|20.08|18.87|20.71|19.9|21.21|21.49|21.99|22.11|22.1|23.33|22.28|21.97|20.46|23.02|24.91|25.79|23.39|22.61|21.1|19.62|19.79|19.19|20.15|20.48|18.88||17.38|17.85|17.98|17.39|18.41|16.02|16.45|15.59|17.2|18.44|19.73|18.68|18.11|19.21|19.44|19.83|21.01|22.67|21.2|19.84|18.12|16.82|16.62|17.03|17.37|16.9|15.33|16.78|18.38|18.47||20.03|18.44|17.45|16.13|14.55|15.72|16.19
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|106.02|104.35|103.9|106.95|104.88|103.61|103.51|103.06|103.39|102.19|98.5|102.3|102.52|105.17|103.07|105.28|105.9|104.57|103.66|103.39|102.79|101.13|100.6||101.73|102.49|101.69|102.76|102.61|107.89|93.75|90|90.99|90.96|87.46|87.54|88.3|89.14|91.5|92.26|91.64|92.425|91.41||92.8|94.09|93.39|93|89.92|88.74|89.42|88.71|85.14|84.91||87.38|88.44|87.75|88.06||90.15|90.48|88.92|88.57|88.28|85.87|86.74|86.09|83.69|83.16|84.23|84.53|87.87|87.24|87|84.74|83.65|83.19|81.93|84.66||84.52|85.75|85.26|84.27|83.89|82.77|83|80.49|78.34|77.52|80.1|81.39|79.88|78.66|79.99|79.02|79.2|74.73|74.59|96.27|93.71|96.02|95.81|95.83|98.6|92.49|92.05|92.53|92.67|93.85|92.5|92.99|93.58|94.53|93.14|91.98|89.71|90.96|88.94|88.29|86.98|86.48|89.19|90.1|90.05|89.99|89.3|87.72|89.25|90.56|92.55|92.28|90.99|89.99|89.1|88.26|88.49||89.83|89.66|90.78|89.46|85.57|87.61|86.06|83.28|83.16|84.97|80.63|79.99|80.85|80.66|81.07|80.86|79.72|79|79.85|79.74|76.19|74.68|77.76|73.71|73.72|75.84|80.51|82.51|80.67|81.11|80.41|81.55|79.83|79.67|77.7|77.78|79.99|79.81|76.97|77.21|76.84|75.71|77.26|76.96|79.7||79.97|79.9|80.58|79.86|77.66|77.65|77.74|79.56|79.42|78.65|79.03|80.48|81.75|79.38|79.88|77.91|83.22|84.84|86.75|84.74|82.11|80.61|76.41|75.15|73.06|73.89|75.71|72.92||69.22|70|68.12|66.57|67.12|62.78|61.41|59.78|62.68|65.49|67.65|65.42|64.37|65.32|65.74|66.99|72.89|74.5|75.57|73.77|69.72|67.29|68.47|65.96|69.7|72.44|70.8|70.89|74.5|72.15||75.21|72.35|72|69.8|65.52|65.88|66.18
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|156.24|160.37|158.6|157.47|155.56|154.29|151.84|150.12|151.53|150.41|144.52|146.14|140.95|144.21|137.55|131.02|138.95|140.33|128.5|124.62|124.59|125.17|127.36||129.05|126.69|125.46|126.21|122.37|125.5|128.62|123.22|120|120.29|113.67|117.13|109.43|113.84|110.34|108|109.37|110.27|112.01||111.35|111.04|110.81|114.61|115.1|113.31|113.81|116.32|108.95|107.83||109.19|108.93|107.34|108.54||105.03|104.19|99.63|99.92|101.81|103.42|104.7|105.69|103.44|104.68|108.05|108.07|109.62|111.37|110.8|109.64|109.65|109|105.25|107||109.35|109.79|107.35|104.57|103.53|103.91|104.39|104.58|99.92|95.35|95.6|94.79|90.38|86.44|85.69|81.88|87.7|83.2|82.4|82.46|81.02|84.79|86.66|90.4|91.08|87.64|86.78|87.04|88.03|88.29|87.95|90.27|91.97|92.16|94.21|91.66|89.36|90.53|89.96|89.53|89.93|91.4|94.54|93.4|94.02|92.19|95.82|95.13|100.39|102.03|101.42|98.72|99.35|96.99|95.74|97.17|94.32||95.63|95.24|97.14|93.95|96.01|98.82|95.39|93.25|93.94|94.76|89.97|90.32|91.89|90.08|91.42|91.9|90.57|89.84|92.48|89.26|88.14|89.28|86.43|89.51|88.71|87.65|89.3|88.26|84.5|84.19|85|84.83|84.22|82.87|81.45|84.59|85.64|86.06|81|79.42|79.79|76.04|81.88|83.08|85.9||84.31|83.22|83.69|83.69|79.57|83.64|84.28|87.75|87.37|86.255|88.37|86.61|88.07|87.18|83.3|84.25|91.52|93.67|100.89|99.93|94.01|92.85|87.27|85.94|83.31|82.1|85.24|83.9||79.95|78.18|80.04|77.5|78.57|72.88|72.34|68.78|74.97|77.55|78.34|72.76|72|65.26|64.45|66.6|70.04|76.24|67.62|64.49|59.32|58.75|56.8|58.8|61.75|66.205|59.14|59.84|63.59|58.57||62.8|64.5|59.21|58.43|50.75|55.6|53.62
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00791|17183|/equities/svb-financial-gro|R1000VALUE|550.48|544.64|539.85|551.12|548.57|551.63|529.13|508.26|511.15|507.88|502.49|514.47|521.25|531.25|505.36|523.13|540.13|522.86|536.73|540.4|522.24|530.12|525.15||506.5|500.39|500.99|504.95|504.16|490.91|489.49|472.32|468.11|456.53|437.78|451.96|448.1|482.11|480.75|480.15|455.59|462.71|470.66||461.43|465.63|442.19|446.72|434.06|424.03|431.34|415.51|386.16|387.34||387.83|383.55|376|378.01||375.99|377.52|368.2|367.5|357.8|364.86|358.34|357.2|349.49|349.9|353.73|348.13|354.26|354.96|358.32|356.47|353.15|355.17|344.86|353.79||354.58|361.83|348.81|356.94|354.67|347.5|348.34|354.62|345.91|331.63|328.82|336.55|332.04|313.37|312.67|296.56|310.57|306.98|290.7|282.07|278.54|289.56|289.94|296.38|285.06|277.4|275.95|270.63|273.21|273.39|267.78|269.04|276.29|274.64|273.2|266.53|254.06|254.81|245.65|245.3|240.62|237.09|237.48|229.59|225.51|226.62|230.47|237.86|246.37|245.91|249.67|248.23|250.68|248.59|248.33|256.23|253.38||259.73|259|259.21|256.16|255.38|255.01|252.04|249.35|254.51|249.36|239.42|240.71|243.05|241.51|245.69|250.38|249.6|252.98|252.86|240.1|237.34|229.38|231.76|226.71|227.58|224.27|225.35|228.78|221.48|225.69|230.43|224.89|222|224.73|216.86|217.57|220.18|220.78|208.11|214.43|212|201.65|209.92|207.78|213.41||208.34|206.28|215.53|206.89|203.86|215|207.98|220.47|219.9|221.84|220.58|219.15|221.81|216.65|208.53|203.94|221.81|234.31|236.04|235.2|223.19|219.99|209.9|212.81|214.75|215.6|221.38|208.66||189.49|190.85|194.92|183.13|187.46|172.79|173.28|159.89|169.85|179.23|185.85|183.64|180.01|180.84|182.35|184.86|193.17|201.43|193.25|192.63|184|171|167.5|165.49|174.67|173.69|161.36|161.89|172.06|170.41||185.69|168.58|160.1|159.32|139.34|142.95|140.01
00792|20751|/equities/first-republic-bank|R1000VALUE|170.75|170.04|170.36|170.58|174.16|171|170.7|169.77|172.73|167.1|166.37|165.03|165.5|172.52|164.75|172.9|178.23|172.71|169.8|166.94|161.72|163.15|163.1||155.39|155|155.78|155.3|156.34|155.79|156.21|152.75|152.14|146.27|144.99|147.64|147.05|152.73|156.44|156.53|154.06|155.59|155||153.71|158.04|161.25|163.3|163.63|161.89|160.12|156.15|148.67|147.22||146.93|144.81|142.4|142.67||140.53|140.46|136.65|135.75|135.78|138.1|135.28|134.16|129.26|129.63|130.32|129.77|130.13|130.13|129.49|129.81|131.68|131.41|129.56|130.34||132.96|134.62|130.73|129.9|132.24|133.11|134.47|135.28|133.97|131.3|134.9|134.84|137.24|129.77|127.72|123.27|129.1|127.22|126.14|125.18|123.8|125.75|128.67|130.98|130.62|128.04|127.66|125.92|126.78|125.62|121.14|123.75|125.61|123.72|123.76|122.73|118.79|117.37|112.94|110.37|109.06|107.67|108.17|104.91|102.99|100.94|103.2|105.86|108.43|107.88|108.38|108.07|107.9|106.98|107.5|109.49|110.11||114.53|112.99|114.39|113.37|112.91|114.74|114.84|113.43|115.67|115.09|112.97|112.81|114.63|114.27|115.52|117.34|117.59|119.36|119.01|116.14|116.12|113.95|114.55|113.2|112.94|112.48|112.44|113.72|112.21|113.9|114.82|115.12|113.2|113.88|111.57|112.1|112.44|111.08|108.72|106.76|105.48|102.31|103.8|103.6|105.79||104.62|105.03|105.99|105.21|103.82|108.18|105.57|108.45|110.67|110.86|110.78|110.33|111.08|107.44|106.7|105.14|112.17|115.64|118.33|120.11|117.95|114.29|109.34|108.8|108.17|108.88|111.77|104.56||97.3|98.55|98.78|97.61|101.08|95.91|96.18|95.71|98.95|102.68|103.91|101.88|99.56|99.76|99|100.59|104.29|106.83|105.26|104.71|100.05|99.08|98.12|97.73|100.42|100.02|95.19|94.53|99.59|93.41||99.5|93.4|90.19|88.57|81.78|83.96|81.66
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|68.15|68.58|67.7|66.61|66|67.3|66.25|64.93|65.22|64.87|63.95|67|65.41|64.93|63.71|64.46|64.35|63.23|63.23|63.04|63.06|62.69|63.19||63.93|63.43|65.31|64.36|63.73|63.93|63.29|64.05|64.64|64.55|64.65|63.83|62.24|63.51|64.22|64.88|63.52|65.19|65.37||65.53|64.94|63.97|65.23|66.36|66.83|67.78|66.91|65.1|65.59||67.55|66.72|65.69|66||65.79|65.63|65.41|66.15|65.61|65.79|65.24|64.73|62.78|63.73|64|65.49|66.11|64.85|65.16|65.49|65.69|66.83|66.94|67.34||67.38|67.4|67.25|66.32|66.16|66.63|67.2|67.39|65.57|65.99|66.12|65.74|63.5|63.58|62.63|62.3|62.71|62.14|61.28|60.79|58.99|61.97|63.21|63.45|63.24|63.72|64.39|64.36|65.03|65.2|65.61|65.13|65.69|65.35|64.71|65.05|63.83|64.54|63.16|62.37|62.42|62.41|62.51|61.55|62.08|60.41|60.99|59.41|60.88|61.04|59.79|60.3|59.99|60.14|59.9|62.08|60.63||61.49|61.85|65.34|64.05|62.9|63.59|63.23|64.18|64.29|63.8|63.63|62.97|62.92|63.45|63.96|64.07|64|64.9|64.37|65.21|64.41|63.48|63.09|62.61|63.21|62.74|63.39|64.3|60.28|58.32|58.13|59.06|58.48|58.44|58.56|58.55|58.32|58.2|57.37|56.89|56.98|56.11|56.92|56.82|56.86||56.5|55.78|56.86|56.57|55.79|56.2|55.54|56.8|57.06|57|57.49|56.74|57.85|57.67|56.04|56.25|59.03|60.65|61.26|58.57|55.4|55.47|54.15|54.08|52.65|50.96|52.38|50.89||51.71|52.03|53.18|52.31|52.13|48.89|48|48.21|49.72|51.81|52.95|51.81|48.31|48.09|49.53|49.71|50.91|51.15|49.86|48.22|47.85|47.47|47.05|45.9|45.39|46.15|45.62|44.55|45.89|46||49.14|44.09|44.28|45.94|47.32|44|46.7
00794|1135949|/equities/corteva|R1000VALUE|46.96|47.26|46.17|46.83|46.9|46.86|47|44.71|44.9|44.84|43.85|45.34|45.78|46.27|45.15|45.36|46.41|46.43|46.68|45.47|44.2|44.98|45.28||44.37|43.54|43.04|43.43|43.61|43.9|42.66|41.86|41.49|40.71|39.86|40.29|38.69|39.48|41.3|42.06|41.65|43.66|43.53||43.75|44.21|44.13|44.58|43.62|43.25|41.8|41.07|38.82|38.35||38.72|38.44|37.94|38.35||39.5|39.18|38.98|39.55|39.41|39.68|39.08|39.22|38.76|38.39|38.74|39.01|38.42|37.94|38.65|38.21|38.27|38.31|38.32|38.41||38.58|38.9|37.79|37.16|36.96|36.69|37.02|37.43|36.01|35.06|36.63|36.23|34.64|33.7|33.94|32.78|32.93|33.48|32.98|32.5|31.86|32.34|32.71|33.17|33.13|32.9|33.07|33.52|34.08|33.99|33.82|33.7|33.59|33.43|32.33|30.53|30.09|30.11|29.37|28.68|28.81|28.59|28.97|28.38|27.63|27.46|28.09|28.22|28.99|29.58|29.23|29.45|28.97|29.02|29.14|28.74|28.3||29.32|29.41|30.13|29.44|28.55|29.52|29.29|29.23|28.65|28.54|28.44|28.8|28.56|28.4|27.77|27.87|26.92|26.36|26.78|25.42|25.32|25.42|28.55|28.71|28.52|28.56|28.48|28.81|28.19|28.81|28.52|28.67|28.66|28.35|27.72|28.35|27.92|27.94|27.08|26.84|26.62|25.75|25.86|27.14|27.53||27.57|27.04|26.79|26.14|25.92|26.2|26.07|27.42|27.58|27.13|27.48|27.35|27.82|26.77|27.54|27.1|29.14|29.59|30.01|30.65|30.17|28.5|28.01|26.82|27.31|26.99|25.8|25.64||24.54|24.55|25.09|23.99|24.01|22.77|23.32|23.27|23.25|24.38|25.98|26.45|25.01|26.18|25.42|25.49|26.19|27.05|26.19|25.56|26.27|25.4|24.94|24.27|24.63|25.51|25.16|25.51|26.44|26.56||27.93|26.05|24.53|24.26|22.62|22.24|22.51
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|152.99|156.16|156.07|153.39|153.41|152.25|153.5|150.63|150.09|152.59|149.21|149.31|151.39|151.64|149.51|144.23|147.84|147.04|147.11|148.99|149.95|151.21|150.39||149.61|150.43|149.7|151.77|150.03|148.61|149.34|147.67|149.62|145.18|146.05|155.18|142.73|154.27|155.52|154.57|155.07|154.2|151.37||150.6|149.08|147.43|148.5|153.92|153.45|152.6|151.07|153.29|155.58||158.37|156.15|158.97|156.67||159.43|157.02|154.66|159.01|157.88|162.4|159.88|161.05|161.22|161.69|161.4|160.08|162.53|164.99|163.16|161.4|161.13|160.84|157.35|157.97||157.77|158.64|158.8|159.97|157.9|157.34|154.65|152.19|152.63|150.07|149.52|148.28|145.55|152.71|152.36|148.87|139.76|138.19|141.71|136.56|135.85|137.92|138.57|139.99|141.01|141.93|143.12|145.03|148.61|148.86|148.15|150.51|150.48|147.26|146.85|145.26|144.25|146.35|142.85|145.64|142.87|143.08|143.37|140.26|139.25|140.96|144.15|140.61|141.61|140.81|144.29|142.6|139.26|137.37|137.31|139.48|136.16||136.8|139.49|143.22|141.58|140.09|141.53|141.23|141.62|141.16|140.82|139.64|139.63|139.81|140.46|139.95|140.59|141.29|140.28|139.5|142.56|144.9|143.42|141.88|142.07|140.29|137.27|134.18|132.42|132.06|132.13|132.77|132.33|133.61|133.39|132.89|132.93|130.79|131.26|129.79|126.9|128.66|127.42|128.04|128.48|126.28||125.49|127.79|123.96|124.98|123.3|124.165|123.99|128.1|129.36|130.35|130.58|129.85|129.91|128.94|128.48|127.39|132.32|132.64|134.91|134.57|136.14|137.63|137.79|136.43|136.62|133.04|130.69|126.015||126.09|126.17|125.8|126.57|127.11|122.97|122.72|121.92|123.57|125.9|127.11|126.63|124.07|126.94|126.72|125.44|122.68|124.53|125.17|127.04|126.08|124.41|123.61|122.57|124.41|124.87|122.99|122.25|120.71|115.99||115.48|115.23|112.27|114.17|108.4|110.54|106.88
00796|995924|/equities/invitation-homes-inc|R1000VALUE|31.09|30.99|31.13|31.36|30.84|29.71|29.3|28.88|28.49|28.42|28.44|28.65|29.29|29.32|29.14|29.71|29.87|29.85|29.5|29.98|29.78|30.35|30.92||31|30.83|30.55|30.48|30.09|30.02|30.11|29.99|30.26|30.42|29.48|29.01|28.71|29.75|29.67|30.02|30.09|30.03|29.44||29.59|28.95|28.63|28.73|29.05|29.33|28.94|29.1|29.03|28.58||29.7|29.53|29.11|29.34||29.11|28.64|29.02|28.69|28.38|29.28|29.19|29.33|28.78|28.96|28.91|29.19|29.46|29.64|30.24|29.38|28.88|29.25|28.58|28.76||29.25|28.6|28.15|28.25|28.08|28.29|28.8|29.12|29.17|28.73|29.05|28.05|27.59|28.97|28.97|28.82|28|27.66|27.26|27.4|27.32|28.05|28.64|29.07|28.79|28.1|27.95|27.67|27.94|28.45|28.48|28.88|29.7|29.63|29.87|29.23|29.41|29.52|29.31|28.77|27.99|28|28.54|27.58|26.96|26.44|27.72|27.58|28.33|28.63|28.93|28.91|29.16|28.49|28.42|29.05|28.18||28.67|28.82|29.35|28.77|28.63|28.66|28.82|28.5|28.94|29.11|29.09|28.75|28.7|29.26|29.6|28.67|29.18|29.85|29.36|30.03|30.2|29.33|29.42|29.67|29.66|29.82|29.82|29.35|28.52|28.01|27.53|27.95|28.4|27.66|27.72|28.02|27.39|27.59|27.27|27.08|27.55|27.37|27.57|27.46|28.07||28.23|28.4|27.53|27.09|27.23|27.81|27.27|27.96|28.15|27.84|28.35|28.4|28.87|28.37|27.67|26.32|27.56|28.46|29.2|28.66|27.73|27.82|27.59|27.91|26.3|26.2|26.27|26.13||25.45|25.23|24.71|25.24|25.42|24.1|24.02|23.97|24.12|25.32|24.93|24.61|23.05|23.51|22.79|22.87|23.65|23.9|22.8|22.58|21.78|21.59|22.08|21.16|22.24|23.82|22.83|23.81|24.2|23.66||24.31|23.05|21.6|21.45|19.37|20.45|20.28
00797|20790|/equities/sun-communities-inc|R1000VALUE|151.1|151.89|151.12|150.75|147.75|143.97|143.3|143.17|142.99|143.28|141.8|149.49|150.75|150.08|151.95|155.6|154.71|154.34|151.67|152.51|151.42|149.36|149.69||148.79|147.19|149.25|149.83|147.29|148.82|146.93|147.36|149.36|148.44|143.13|143.77|143.56|149.18|148.37|146.94|146.66|146.13|141.22||142.43|139|141.3|142.2|144.12|145.44|143.18|144.17|144.23|146.13||151.95|149.45|149.14|148.76||147.14|145.1|147.18|143.9|146.65|151.11|150.73|148.7|143.22|143.24|140.29|145.79|149.48|148.36|147.8|144.4|142.2|143.3|139|138.61||140.12|139.47|140.26|140.37|139.9|139.72|146.57|148.45|146.63|142.54|145.32|143.48|135.5|141.61|140.39|142.93|141.2|139.14|137.63|138.85|138.99|140.36|142.23|141.6|142.23|145.12|145.58|144.7|146.04|148.1|148.52|148.76|148.94|148.14|150.58|148.5|147.17|150.55|150.34|148.83|140.61|140.29|147.55|142.76|138.31|139.31|142.35|138.41|140.9|144.57|145.78|146.72|147.34|141.61|142.7|143.74|142.91||145.69|148.81|151.15|149.79|149.08|149.12|148.45|146.76|148.32|147.78|147.16|145.03|143.99|146.63|148.24|146.49|145.57|146.06|144.63|147.92|149.65|146.2|145.34|145.85|146.72|149.93|147.69|146.23|144.66|142.38|141.88|141.5|140.68|136.8|135.63|135.89|132.98|135.26|135.87|133.64|135.55|138.16|138.29|137.46|138.63||140.65|143.22|135.68|134.44|135.99|140.37|137.77|140.32|144.37|142.36|144.71|146.6|147.74|142.12|138.43|136.09|142.5|144.83|144.28|141.13|138.85|142.68|139.96|140.8|137.19|138.53|138.84|140.13||132.79|133.28|133.72|133.6|133.68|125.09|122.71|123.67|129.54|137.87|134.17|130.97|126.94|131.78|132.67|132.9|134.4|132.32|136|136.04|126.74|121.46|121.7|117.5|118.34|127.48|125.3|126.81|130.13|127.35||133.23|124.23|119.46|118.61|106.75|111.96|113.9
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|74.62|76.69|75.7|75.48|73.87|74.23|70.87|70.37|69.54|70.67|70.37|74.08|75.57|77.56|74.14|73.64|76.05|73.63|72.52|72.99|72.495|72.48|75.17||73.97|73.04|73.99|74.72|73.99|72.27|71.43|70.6|70.81|67.72|65.91|67.63|66.65|69.67|70.86|70.76|70.31|71.42|69.19||69.46|69.87|70.02|71.91|73.08|72.32|71.84|68.41|66.85|66.29||66.77|66.33|65.77|66.43||66.65|66.58|66.18|66.63|66.15|65.97|65.62|65.3|64.64|62.84|62.38|63.24|63.1|63.08|63.02|61.01|60.67|60.73|59.87|60.45||59.39|60.59|58.96|58.31|57.74|56.85|57.31|58.59|58.11|56.89|57.4|58.25|57.54|56|55.83|53.03|52.68|50.74|48.13|48.48|47.88|50.66|49.23|50.08|50.94|50.74|51.92|51.97|52.34|52.29|50.54|51.72|52.31|51.38|51.1|50.51|48.93|50.72|49.33|48.87|48.7|48.92|48.7|47.85|47.08|47.64|48.55|47.8|49.35|49.79|51.31|52.08|50.43|50.16|49.16|50.11|49.14||49.96|50.9|54.31|53.41|52.41|52.02|52.04|52.6|52.57|52.19|50.7|50.64|50.66|51.76|50.83|50.38|50.06|49.51|47.96|48.41|49.17|49.05|45.92|45.13|45.54|44.51|45.54|45.57|44.72|45.06|44.03|45.31|44.44|44.84|44.36|43.95|43.51|44.31|42.985|41.66|42.54|42.38|42.4|42.04|43.43||42.52|42.75|43.19|42.64|42.37|43.17|42.67|43.66|43.3|43|43|43.02|43.01|42.23|41.13|40.98|43.99|43.925|45.18|45.12|43.06|42.22|40.38|40.07|39.12|41.99|42.54|41.22||39.33|39.38|39.53|39.24|38.64|35.4|34.88|34.37|35.5|37.11|37|36.45|31.86|32.83|32.11|32.86|34.63|35.71|34.23|34.35|32.63|32.91|32.18|31.68|32.32|32.46|31.34|32.19|32.57|32.19||34.46|33.24|32.01|31.14|28.46|29.89|29.1
00799|955846|/equities/teladoc-inc|R1000VALUE|185.43|190.1|198.76|201.24|197.95|198.77|184.45|193.04|176.65|189.69|195.98|203.19|217.92|223.39|221.09|219.55|254.53|256|268.76|292.51|283.1|287.86|291.21||293.66|283.69|290.43|288.5|294.54|285.03|276.84|271.41|266.86|264.1|263.83|262.84|273.94|286.23|287.09|263|245.5|246.74|232.72||225.25|225.54|231.79|230.09|220.86|227.78|228.78|204.15|200.97|200.63||199.96|203.57|198.98|197.83||207.95|209.42|206.04|199.75|196.34|196.81|187.07|196.11|194.63|199.58|199.01|192.28|198.26|197.3|203.66|197.21|195.03|195.19|198.77|196.45||190.59|186.42|194.01|200|191.19|181.87|179.34|177|183.07|186.99|182.55|172.44|177.98|206.14|208.51|198.74|195.24|190.4|196.46|217.89|226.94|223.06|212.15|216.32|214.8|216.77|222.23|223.69|221.29|224.35|230.45|231.8|218|218.11|221.48|222.85|217.72|225.21|221.6|220.68|219.24|217.34|215.09|219|203.95|209.22|215.28|202.66|205.43|199.28|193.52|194.71|193.36|189.91|198.14|200.77|192.85||198.29|203.02|223.15|224.2|215.69|208.57|215.77|214.57|212.01|210.63|223.41|218.41|216.51|217.28|205.02|187.5|192.08|185.09|183.75|193.74|193.72|212.5|202.01|249.42|237.14|237.63|237.07|218.25|212.68|212.75|212.85|219.88|223.98|226.66|227.27|217.77|218.56|221.83|209.22|218.45|228.98|228.43|224.53|217.26|218||208.89|198.85|190.84|187.35|193.26|201.7|197.01|198.08|204.94|201.53|191.98|192.06|188.41|188.28|172.27|173.73|176.71|168.83|166.35|161.65|157.15|164.59|169.87|173.62|174.06|166.9|162.64|164.47||174.18|174.99|171.27|175.66|172.2|184.23|179.54|188.19|184.15|190.62|176.5|174.93|176.01|169.59|174.3|169.43|164.59|175.1|181.15|194.89|193.53|187.73|179.65|172.39|181.46|173.27|174.25|171.77|157.33|154.13||146.66|139.1|141.25|150.13|156.21|159.32|162.53
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|393.35|392.76|391.49|399.14|395.04|390.86|390.19|383.89|390.13|387.15|367.66|370.63|374.81|380.29|371|378.05|390.82|380.91|398.11|405.91|408.51|403.24|390.37||387.91|388.96|388.31|389.65|387.06|385.16|387.44|378.53|383.77|373.46|357.01|367.95|387.62|383.68|385.95|389.17|387.68|387.75|387.22||382.59|388.12|386.96|382.51|372.19|368.33|356.17|368.89|375.49|362.39||391.98|391.1|384.91|386.8||383.48|385.8|378.83|378.35|380.47|380.93|379.81|387.38|380.9|387.51|391.79|394.7|395.36|390.74|392.79|383.63|385.82|381.65|377.94|386.24||388.16|392.33|383.86|382.02|390.82|391.87|394.17|390.88|379.31|366.79|367.25|369.72|364.12|336.83|336.21|331.82|326.98|313.38|309.15|309.36|306.95|315.67|326.69|340.46|336.84|328.6|339.46|334.3|333.2|327.67|322.96|320.02|327.53|325.14|325.5|317.87|314.87|315.52|309.81|307.75|310.21|311.94|315.39|311.98|309.42|309.11|316.82|312.59|325.07|324.66|321.81|319.56|321.74|313.21|308|312.47|312.89||318.07|318.73|322.8|314.89|313.61|316.44|321.64|320.76|318.6|316.32|309.8|313.24|316.88|320.09|330.38|332.18|331.6|331.25|331.02|329.27|324.06|321.92|323|315.35|310.62|306.7|304.12|303.56|303.79|307.29|308.95|321.79|336.82|329.72|324.92|326.35|322.95|321.89|303.21|295.69|296.39|290.86|302.19|296.95|304.79||298.45|304.19|310.95|304.78|299.18|308.51|307.65|317.14|325.65|320.97|327.81|332.41|338.29|335.44|333.54|341.82|361.9|366.16|380.44|377|372.56|365.22|359.9|365.14|374.12|369.93|361.38|351.67||338.29|339.22|333|327.83|330.18|315.07|314.73|319.52|325.42|334.65|332.72|320.24|316.87|319.17|317.95|319.83|325.67|338.61|325.9|319.94|316.04|314.55|311.17|304.8|317.69|318.08|305.77|313.25|324.43|319.08||327.92|329.81|315.12|308.39|288.73|292.47|277.11
00801|1142204|/equities/amcor-plc|R1000VALUE|11.36|11.64|11.5|11.76|11.77|11.73|11.93|11.75|11.76|11.61|11.27|11.47|11.43|11.29|10.94|11.34|11.41|11.37|11.42|11.42|11.42|11.3|11.25||11.5|11.3|11.43|11.24|11.47|11.47|11.18|11.01|10.93|10.89|10.94|11.18|11.06|11.21|10.97|11.09|11.25|11.23|10.95||11.05|11.39|11.43|11.63|11.54|11.5|11.68|11.78|11.46|11.38||11.77|11.74|11.6|11.59||11.64|11.56|11.5|11.47|11.66|11.56|11.4|11.54|11.27|11.44|11.53|11.61|11.54|11.35|11.54|11.44|11.47|11.53|11.33|11.48||11.59|11.8|11.57|11.93|11.92|11.84|11.93|12.15|11.79|11.55|11.93|11.86|12.04|11.52|11.51|11.09|11.14|10.85|10.43|10.5|10.32|10.57|10.63|10.97|11.04|11.08|11.19|11.28|11.5|11.47|11.4|11.41|11.43|11.42|11.34|11.23|11.01|11.13|11.01|11.01|11.05|10.85|10.91|10.82|10.58|10.58|11.04|11.01|11.25|11.32|11.19|11.21|11.15|11.06|11.11|11.01|10.77||11.02|11.08|11.43|11.24|11.06|11.25|11.07|10.95|10.87|10.87|11.11|11.28|11.29|11.08|11.31|11.2|11.2|11.19|11.08|11.1|10.81|10.8|10.69|10.7|10.44|10.3|10.36|10.62|10.71|10.82|10.67|10.74|10.9|10.85|10.73|10.77|10.75|10.7|10.61|10.41|10.51|10.37|10.45|10.62|10.75||10.6|10.33|10.21|9.95|9.67|10.01|9.96|10.24|10.27|10.31|10.28|10.27|10.26|10.2|9.81|9.19|9.82|10.2|10.5|10.88|10.53|10.5|10.33|10.18|10.21|10|9.86|10||9.6|9.48|9.45|9.4|9.64|9.1|9.09|9.11|9.11|8.83|8.97|8.61|8.48|8.58|8.69|8.68|8.97|9.24|9.02|8.68|8.42|8.21|8.36|8.26|8.64|8.78|8.46|8.65|9.04|8.9||9.16|8.51|8.13|8.22|7.84|8.18|7.86
00802|17124|/equities/signature-bank|R1000VALUE|233.93|239.29|241.57|245.95|241.63|237.05|228.14|222.82|226.66|222.62|216.66|222.23|220.32|223.73|218.34|221.63|226.05|213.47|217.15|220.84|210.31|214.92|215.02||214.04|212.76|211.9|210.6|195.43|182.9|183.31|177.67|177.16|166.56|165.19|164.79|159.35|164.2|164.12|160.27|151.76|153.72|155.32||154.33|159.82|153.72|150.47|145.28|144.96|145.97|142.86|135.43|135.94||135.29|134.23|133.76|136.75||134.2|135.02|132.16|132.57|131.1|131.03|132.13|131.08|128.15|128.23|130|127|120.88|123.34|124.45|123.3|121.62|115.98|112.19|115.2||115.28|116.46|109.18|106.05|106.02|105.6|109.9|111.13|102.65|100.29|99.42|101.51|97.96|76.01|78.44|76.21|80.46|80.77|80.74|78.37|77.6|79.62|83.51|84.57|85.99|82.23|83.12|85.92|86.79|86.95|84.71|84.6|85.95|84.66|86.9|86.05|85.1|85.8|83.02|81.91|82.99|82.49|85.54|84|84.09|83.22|84.43|85.01|90.25|90.71|91.01|90.49|93.51|93.24|92.15|95.41|96.56||101.23|98.26|95.9|96.19|97.03|100.32|99.47|95.76|99.58|98.45|96.67|97.19|102.03|102.64|106.17|107.43|107.41|110.97|109.92|108.18|108.16|103.25|104.53|100.62|101.15|102.53|102.57|105.05|104.4|106.64|109.59|111.58|109.18|109.56|101.93|104.31|107.5|109.07|102.96|105.74|104.1|100.52|104.69|102.81|104.94||104.51|105.3|106.92|104.71|102.63|105.49|101.29|105.91|106.54|106.4|107.19|105.88|110.34|107.27|107.88|102.48|111.6|117.1|118.45|115.57|110.54|108.5|103.67|104.84|102.91|106.55|109.99|101.88||96.06|97.95|99.54|94.62|99.72|90.13|91.01|88.17|96.01|102.07|103.05|100.2|101.98|100.76|102.08|101.51|107.18|110.54|106.5|101.91|94.12|90.52|85.97|87.68|89.12|88.79|81.7|83.65|86.78|85.17||90.23|81.46|78.62|76.22|72.01|73.8|71.97
00803|101848|/equities/ally-financ|R1000VALUE|45.32|46.77|46.06|46.62|45.59|45.64|45.47|44.29|43.85|43.98|43.08|43.19|43.49|42.91|41.5|40.98|42.69|42.29|42.63|42.8|41.34|41.74|42.59||42.01|41.06|41.28|40.91|41.77|41.64|41.91|40.62|39.75|38.6|37.84|38.56|36.45|38.68|39.36|40.61|39.94|41.35|41.28||40.88|40.88|39.56|38.37|37.48|37.37|37.21|36.97|35.81|35.43||35.66|35.25|34.76|34.98||34.54|34.88|34.2|34.73|33.56|34.02|34.35|34.52|33.67|33.92|34.49|33.53|32.47|32.04|32.1|31.17|31.05|31.04|29.65|30.67||30.7|31.07|29.86|28.98|29.89|30.08|30.51|30.71|29.91|28.74|28.77|29.12|29.87|27.9|28.3|27.59|28.56|27.6|26.68|26.62|26.57|27.29|28.47|29.08|28.85|27.86|28.43|28.45|28.63|27.87|27.39|27.6|27.73|27.85|27.91|27.6|26.66|27.13|26.49|25.5|25.07|24.45|24.94|24.5|23.57|23.4|24.19|24.55|25.69|26.09|25.7|24.8|24.41|23.91|23.63|24.11|24.21||25.24|23.77|23.55|22.91|22.88|23.55|23.14|22.3|22.51|22.91|21.61|21.85|22.27|21.93|21.94|22.64|22.3|22.18|22.43|21.99|21.47|21.09|21.28|20.56|20.55|20.1|20.52|21.23|20.83|20.88|21.18|21.39|21.49|21.33|21.24|21.29|22.41|21.91|20.82|20.52|20.12|19.05|19.67|19.61|20.26||19.46|19.3|19.83|19.57|18.85|20.5|18.31|19.4|19.4|19.21|19.92|20.09|20.98|20.95|20.44|18.85|20.77|22.92|23.62|22.64|21.21|20.23|18.72|18.43|17.44|18.37|18.6|16.92||15.89|16.13|16.46|15.96|16.57|15.24|15.11|13.98|14.67|15.13|15.78|15.08|14.17|14.94|15.19|15.57|16.39|18.02|16.22|15.2|14.3|14.3|14.02|14.18|15.05|15.37|13.56|14.16|15.16|15.75||16.83|15.22|14.39|13.84|11.98|12.95|12.93
00804|39139|/equities/idex|R1000VALUE|200.42|197.22|198.74|203.46|199.35|199.03|200.24|197.64|198.74|197.96|195.13|199.18|199.77|199.91|195.17|197.11|197.93|196.81|197.3|196.75|193.62|193.5|197.29||199.87|198|199.36|197.56|198.43|192.35|189.62|194.79|193.8|189.42|186.19|188.78|188.33|193.43|194.13|196.54|195.53|198.28|193.43||194.04|199.28|202.92|208.35|208.57|206.92|208.24|202.18|194.93|195.31||199.2|196.63|195.23|195.91||196.56|194.81|196.39|198.33|198.55|197.88|195.39|196.4|192.67|192.93|191.87|194.46|194.08|190.92|192.78|190.26|189.88|195.14|193.15|192.36||191.67|194.49|193.38|193.97|196.07|197.46|197.19|197.26|193.17|189.04|191.44|195.96|187.81|183.02|177.77|176.9|180.42|178.76|170.39|168.73|172.57|186|190.08|191.63|189.07|190.45|190.94|189.74|192.73|189.62|188.15|186.2|189.18|190.41|190|189.18|183.8|182.91|179.92|178.12|182.41|181.75|181.32|179.03|177.76|176.51|180.34|178.25|186.04|186.52|186.46|186.21|184.1|181.12|177.4|179.69|176.01||177.62|180.15|184.17|182.08|180.23|180.89|178.74|180|179.7|180.59|178.85|176.28|175.79|176.56|174.86|176.7|174.86|176.98|174.02|171.21|167.54|166.52|166.15|165.05|166.29|164.82|164.6|166.6|165.38|169.56|167.67|170.91|169.34|170.15|168.98|169.57|168.46|168.12|162.79|159.44|156.94|157.19|157.81|158.33|160.03||157.89|155.84|158.04|154.39|154.76|152.19|148.76|154.3|153.44|153.24|153.11|154.68|154.99|152.72|152.59|151.12|160.18|162.11|166.86|167.29|163.96|165.86|159.9|158.12|159.37|157.47|159.21|155.09||150.45|151.56|152.37|151.15|154.63|148.42|149.03|146.8|148.07|153.56|154.7|153.4|151.7|151.78|150.63|151.29|153.63|157.88|157.78|156.29|152.72|152.36|151.66|148.63|151.58|152.73|146.83|145.4|150.22|146.63||151.52|151|146.09|143.96|138.51|136.38|133.2
00805|17251|/equities/ss-c-technologies|R1000VALUE|68.48|68.52|68.8|69.28|68.41|68.45|67.38|66.45|65.56|65.88|63.96|65.41|66.66|66.95|66.28|67.43|68.98|67.46|66.96|66.44|66.53|65.99|65.4||66.02|66.72|68.38|68.76|68.92|69.39|68.78|65.49|65.42|63.73|62.88|64.39|63.5|66.15|67.01|67.51|67.23|69.11|67||66.39|66.82|68.8|70.52|70.78|71.85|71.33|69.39|69.95|70.81||72.75|72.56|71.89|72.38||71.69|71.48|71.46|71.31|71.2|71.84|71.3|72.2|71.49|71.46|72.13|72.34|73.26|72.84|71.13|70.2|70.02|69.78|68.89|69.62||69.02|69.77|69.14|68.16|68.59|67.48|67.26|66.06|64.83|64.14|64.74|64.17|64.54|64.47|64.94|63.15|62.05|59.9|59.22|60.6|60.63|62.98|64.06|65.19|64.98|64.72|64.33|64.11|64.53|64.64|64.6|63.79|64.56|64.09|63.32|63.02|62.52|63.25|61.61|61.42|60.52|60.5|61.42|60.52|59.3|59.69|61.13|60.44|60.78|60.93|60.97|61.27|60.5|60.1|59.47|60.17|59.37||61.245|62.03|65.24|64.58|63.72|64.36|63.74|64.12|63.75|62.89|62.37|62.73|62.36|62.49|62.69|61.16|61.6|61.94|61.34|61.56|60.97|60.12|59.89|58.34|58.3|57.5|57.65|58.19|56.4|57.4|55.75|56.59|57.12|56.3|57.21|56.82|56.5|57.38|56.22|55.765|56.45|56.35|56.57|56.01|57.18||56.61|56.58|56.48|55.39|54.26|55.07|55.49|57.91|59.08|58.63|59.18|57.73|57.91|56.76|56.65|55.56|58.88|59.76|60.96|60.74|60.12|60.66|59.78|58.89|57.9|57.8|58.31|57.68||55.85|56.01|56.74|56.25|56.87|54.6|54.57|53.13|55.44|57.33|58.5|57.3|56.35|56.56|55.19|54.83|55.16|56.06|53.05|52.37|51.21|50.58|51.06|50.08|51.19|52|48.12|49.41|49.98|48.17||49.51|47.49|45.27|46.17|41.56|40.96|41.37
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|76.18|76.8|76.43|77.6|78.08|77.36|76.25|72.98|74.37|74.58|72.46|74.4|74.77|74.87|72.43|72.53|74.74|74.54|74.13|73.96|72.06|79.35|80.42||80.53|81.04|83.05|81.99|82.54|80.59|80.47|79.07|78.26|76.27|74.21|74.86|74.57|76.81|79.13|80.47|80.86|81.28|81.63||81.9|83.7|82.7|83.58|81.67|81.23|81.94|79.15|73.56|72.65||73.2|72.4|72.17|72.59||73.31|72.86|72.21|73|73.44|73.53|73.65|74.69|73.26|74.85|75.4|76.5|76.51|75.68|75.53|73.13|72.58|72.3|73.3|73.82||74.09|76.21|73.55|70.98|72.35|72.63|71.39|71.57|69.59|67.93|68.11|69.01|68.61|61.13|62.4|61.71|65.62|61.68|59.3|58.75|56.17|58.61|60.27|62.06|62.42|62.1|63.16|62.1|63.33|63.51|64.26|63.98|62.96|64.51|64.84|64.62|63.73|64.43|62.72|60.73|61.88|62.47|62.96|60.63|60.37|60.34|62.19|62.97|67.82|68.82|67.99|66.82|68|67.5|67.28|68.39|67.64||69.04|67.96|69.26|68.91|66.55|67.09|66.23|66.76|65.64|65.91|64.79|65.32|66.04|66.58|68.44|69.52|69|69.93|70.58|70.25|67.23|64.57|62.91|61.7|61.47|62.19|63.09|65.28|64.24|62.01|61.87|61.75|61.61|60.8|59.41|60.79|61.46|61.66|59.44|58.43|57.63|56.6|57.5|57.74|60.47||58.68|58|57.57|57.35|55.85|58.08|58.3|61.47|60.76|60.16|61.15|61.23|62.88|61.76|60.89|60|65.21|69.12|72.05|70.68|67.38|65.57|63.58|61.92|61.07|61.48|63.96|60.63||56.8|57.1|57.83|55.69|56.64|52.36|52.14|50.82|52.59|54.65|57.32|55.26|53.01|55.14|52.65|54.41|56.42|59.18|56.32|54.43|53.44|52.01|51|50.06|48.95|49.25|47.52|49.64|52.44|51.82||55.26|52.53|49.93|49.09|44.06|43.84|46.12
00807|1061925|/equities/vici-properties|R1000VALUE|27.99|28.99|28.11|28.86|28.52|28.56|28.77|28.74|28.54|29.22|28.65|29.19|28.48|28.87|28.5|28.2|28.48|28.3|28.41|27.96|27.12|27.31|27.18||27.26|27.04|26.99|26.64|26.73|26.95|26.79|26.64|26.77|26.3|25.28|25.85|24.75|26.07|26.25|26.39|26.25|26.37|25.37||25.16|25.32|25.27|25.23|25.34|25.67|24.9|25.03|24.97|24.65||25.5|25.67|25.26|25.79||25.88|25.91|25.93|25.7|25.79|26.6|26.05|26.11|25.38|25.65|25.43|25.44|25.58|25.7|25.91|26.06|25.31|25.52|25.29|25.68||25.5|26.11|26.09|25.87|25.87|25.81|26.43|26.2|25.81|24.9|25.4|25.28|23.82|23.98|24.13|24.48|23.92|23.64|22.95|23.25|22.54|22.63|23.39|24.11|23.9|23.43|23.27|23.15|23.68|23.94|23.68|23.71|23.87|23.64|24.02|23.72|23.85|24.25|24.06|23.72|23.37|23.39|24.19|23.56|23.03|22.81|23.26|23.01|23.81|24.47|25.1|25.42|24.81|24.06|23.75|23.77|23.28||22.88|22.92|23.59|23.37|22.34|22.98|23.14|22.78|22.9|22.99|22.52|23.11|23.11|22.98|23.19|22.93|23.02|23.34|23.27|23.13|22.88|22.7|22.36|22.7|22|21.71|21.66|21.42|20.71|20.77|21.03|21.6|22.26|21.47|21.13|21.55|21.06|21.19|19.68|19.75|19.96|19.79|20.2|19.99|20.22||20.86|20.7|20.19|20|20.03|21.06|21.08|22.06|21.79|22.48|22.6|22.9|22.37|22.83|22.29|20.51|21.15|22|22.83|22.99|22.23|21.91|20.46|20.6|19.62|19.38|20.06|19.83||18.83|18.33|17.92|17.24|16.52|15.3|15.19|14.87|15.77|16.7|17.09|16.57|16.25|16.43|16.38|16.56|17.42|17.9|16.78|16.31|15.58|15.28|15.5|15.35|15.68|16.09|15.75|16.09|16.98|16.58||17.16|15.92|14.52|14.26|13.78|14.83|15.04
00808|39171|/equities/camden-property-tr|R1000VALUE|110.72|109.45|109.7|110.29|106.61|104.05|103.82|102.49|103.1|102.69|100.43|103.23|103.78|104.01|104.15|105.46|106.76|107.59|104.94|105.13|103.8|105.06|106.4||106.54|106|103.42|101.14|101.96|101.8|103.62|103.74|104.26|104.89|102.15|102.78|101.6|103.6|102.71|102.55|102.57|102.64|99.82||100.58|99.18|97.08|96.6|96.01|96.79|96.79|98.04|95.54|96.3||99.92|98.73|98.53|99.1||98.7|97.35|98.1|97.2|96.48|99.77|98.6|98.11|96.5|95.96|95.89|98.31|99.41|101.1|100.74|100.07|99.21|98.72|98.83|97.74||98.62|100.19|98.64|99.7|97.85|97.92|101.81|101.76|100.31|99.91|100|101.4|98.6|95.6|97.46|97.38|98.38|94.51|92.24|87.8|88.18|89.3|90.82|92.39|92.2|91.34|91.28|90.99|92.18|94.47|95.19|96.44|97.12|96.32|98.06|96.5|96.87|96.56|94.84|91.99|88.98|89.42|90.97|90.34|88.22|88.02|88.62|86.6|88.97|91.33|92.51|92.01|93.2|89.7|90.44|91.44|91.04||93.19|92.15|91.79|91|90.94|91.08|89.67|86.73|89.14|88.16|87.66|87.76|86.86|88.4|88.84|88.18|87.94|90.4|89.37|88.88|88.9|89.65|88.95|89.36|89.22|90.81|92.97|91.29|90.59|89.25|89.53|89.93|90.57|88.14|88.85|90.71|89.97|91.44|90.7|89.79|89.37|88.64|89.48|89.71|91.97||93.57|93.81|91.22|89.89|88.69|89.71|89.02|90.67|92.63|93.51|94.32|94.68|96.86|93.79|95.31|92.98|96.81|99.8|101.56|97.63|95.62|96.84|92.71|93.31|91.57|92.55|91.44|92.15||88.58|88.78|89.43|88.89|90.92|83.8|83.22|83.89|84.18|87.27|88.46|87.26|84.09|86.01|85.86|85.13|88.07|88.88|86.42|86.34|83.69|83.04|84.26|81.85|83.34|87.82|83.82|85.3|87.01|85.18||89.09|85.7|80.49|79.94|71.95|72.31|74.97
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|570.05|566.44|560.84|569.55|559.98|568.9|559.22|561.94|554.11|567.92|562|566.87|591.22|597.3|584.5|582.45|594.74|594.48|603.54|637.01|651.5|655.72|649.62||662.35|643.81|631.92|636.46|628.68|616.48|605.01|591.37|596.64|591.68|573.77|566.44|547.01|570.76|588.34|594.83|589.19|600.81|608.97||601.15|593.14|604.32|610.04|615.79|621.37|629.12|612.2|584.13|575.26||582.94|574.83|574.92|571.99||575.07|574.42|583.48|590.86|605.87|584.24|576.72|587.91|579.65|567.26|554.78|541.87|559.27|560.55|559.4|553.27|549.6|557.28|538.5|535.07||523.23|516.56|554.98|569.98|574.38|578.98|592.57|597.21|602.36|602.25|585.45|555.78|579.96|643.45|630.57|624.79|601.57|591.02|586.42|568.03|559.46|589.54|583.82|581.71|579.04|559.43|562.58|554.34|556.57|552.61|557.39|565.74|568.49|566.14|551.1|545.39|533.33|530.66|510.68|520.81|515.46|515.1|513.92|504.15|494.17|511.77|515.68|517.91|513.48|511.5|513.16|512.82|508.84|505.02|503.45|501.49|478.82||484.23|494.24|524.3|509.66|508.59|498.84|497.15|513.21|511.98|511.17|517.95|515.58|520.89|520.82|511.91|506.37|509.78|501.85|496.34|506.95|524.13|525.22|527.3|526.86|531.04|524.89|535.6|530.77|521.75|530.47|515.75|520.32|520.27|519.04|520.37|516.7|501.99|498.35|488.96|467.91|477.66|478.04|467.49|468.34|465.46||458.36|454.43|451.49|432.34|432.55|437.24|432.42|451.78|456.49|451.96|454.18|455.49|455.01|453.88|448.85|438.64|468.84|459.94|456.54|452.52|463.85|470.74|493.06|492.42|491.32|477.13|470.72|481.15||472.45|466.79|472.94|463.75|471.42|466.72|457.76|455|461.52|470.35|456.35|460.42|449.99|443|434.04|431.79|440.1|436.27|430.68|443.57|433.01|423.35|421.47|417.71|424.95|427.21|414.54|403.82|405.58|405.38||393.14|403.06|370.37|381.29|365.78|360.74|334.87
00810|13972|/equities/cree-inc.|R1000VALUE|105.42|116.38|114.03|112.17|110.1|111.15|102.79|101.37|94.12|106.49|102.01|109.95|114.11|118.44|113.46|105.21|118.26|117.92|117.1|125.86|116.56|116.63|118.83||123.08|128.28|123.47|122.27|123.02|117.73|117.69|113.66|116.3|114.14|101.08|104.74|102.18|106.61|111.12|114.37|115.17|114.5|120.09||117.16|123.53|119.59|120.54|117.37|113.79|115.45|113.81|106.98|106.99||105.9|104.39|97.2|101.02||103.1|104.83|103.41|99.35|97.72|95.85|90.74|91.83|91.28|92.8|93.63|96.37|99.06|90.77|93.5|91.82|89.69|89.7|90.39|92.18||88.82|89.75|88.98|82.1|81|72.61|71.6|71.31|69.91|68.75|68.32|63.52|65.36|70.91|68.7|64.01|64.93|63.86|63.6|63.21|66.22|68|71.19|72.53|71.91|71.57|73.26|73.93|71.29|71.37|71.38|71.49|69.05|69.54|69.03|67.92|65.63|66.3|64.07|65.83|63.74|62.71|62.46|60.02|59.07|57.74|61.22|58.41|62.37|63.63|65.4|64.36|62.64|59.86|59.09|59.73|58.06||60.77|61.16|66.67|63.99|63.1|63.74|62.3|62.68|62.71|61.93|60.37|61.26|63.31|68.44|72.38|72.34|72.35|72.97|73.29|73.69|72.66|73.34|72.95|72.33|70.12|68.92|69.13|69.83|68.22|67.94|66.05|66.04|67.17|66.9|67.34|66.23|66.28|66.25|64.34|60.76|63.01|62.37|60.78|58.85|61.44||58.81|57.51|59.19|58.3|57.74|58.4|58.5|60.11|59.5|60.51|59.83|60.91|60.81|60.71|61.01|57.88|60.2|61.69|60.8|59.26|57.38|56.8|53.93|52.87|52.69|52.97|55.95|55.17||51.73|50.96|53.69|49.65|49.39|42.75|43.13|43.66|44.7|45.83|46.65|43.36|41.15|40.58|40.1|39.79|43.13|46.25|41.42|39.74|38.04|37.36|36.84|34.87|35.33|35.4|35.71|38.79|39.67|37.92||38.48|39.16|37.15|38.18|33.64|34.01|31.45
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|82.71|89.01|88.21|90.25|87.15|88.06|85.29|85.37|80.95|84.28|82.82|85.52|89.63|92.92|89.66|86.78|90.17|92.28|93.3|96.23|96.19|95.9|97.37||97.71|95.77|91.01|104.73|102|101.84|102|98.91|98.6|96.12|92.91|95.64|94.35|97.41|101.21|105.14|103.6|106.6|101.96||101.24|100.9|99.4|101.77|102.16|105.72|103.72|99.35|101.12|102.53||106.56|105.4|107.06|106.67||110.06|110.16|108.42|98.82|97.65|97.39|97.11|98.21|98.75|97.87|96.98|96.87|99.33|96.53|97.42|94.73|93.9|95.04|96.42|99.39||96.07|94.91|96.44|96.18|97.35|96.69|97.13|94.92|95.86|96.37|97|94.65|94.27|94.02|91.04|91.92|87.2|84.09|86.22|88.23|88.62|88.84|88.8|92.21|89.56|89|88.5|89.08|89.99|89.94|89.45|90.03|88.82|89.22|87.89|88|85.38|88.25|84.3|83.48|82.65|82.45|82.21|79.61|76.07|76.34|78.38|76.25|75.03|75.59|78.01|76.8|75.28|73.53|76.23|77.74|76.5||72.66|73.94|82.85|83.68|79.52|78.85|76.96|76.61|75.02|74.23|74.2|75.97|74.42|74.24|74.41|72.84|72.85|69.9|70.2|69.25|70.41|74.5|84.27|82.44|82.27|78.29|78.96|81.69|79.49|79.6|77.34|77.71|80.71|80.57|82.5|82.29|80.85|81.75|79.41|78.82|83.15|85.34|84.99|83.75|84.4||84.67|84.14|79.27|78.28|79.91|79.75|78.4|80.66|78.73|77.53|78.39|76.74|76.56|76.14|72.61|70.48|77.37|76.03|83.87|81.93|74.41|75.51|72.01|71.81|68.87|67.92|67.43|65.28||63.42|64.21|65.22|64.4|64.88|63.28|61.62|60.84|64.85|66.15|65.26|64.49|61.87|60.06|58.62|56.7|58.97|59.83|53.92|54.44|51.62|51.5|51.69|50.36|53.37|53.58|50.15|52.5|54.74|53||53.9|49.52|45.47|44.47|39.21|43.28|46
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|77.39|78.19|77.21|78.39|76.77|77.41|77.46|78.74|76.59|77.73|76.35|76.09|77.91|79.17|77.43|81.76|83.32|82.15|81.06|81.76|83.27|85.8|84.94||87.04|86.86|85.45|85.61|86.29|85.22|84.81|82.82|83.19|83|82.78|83.15|83.24|85.91|88.97|87.99|86.88|87.99|85.77||82.97|81.36|81.94|81.12|81.24|89.86|90.69|87.74|85.9|86.3||87.69|86.96|86.18|87.58||88.66|88.3|88.35|87.51|88.85|90.2|89.28|85.03|82.85|79.49|77.76|76.16|78.79|78.39|79.61|79.1|79.86|79.5|78.7|80.4||78.15|77.96|77.04|75.95|75.13|74.17|76.53|77.11|77.52|76.91|76.22|76.18|75.09|76.74|75.05|76.37|72.61|73.42|74.43|74.42|74.39|76.18|76.88|77.53|79.17|77.5|77.91|77.33|79.25|77.67|78.79|79.88|79.85|78.85|79.61|77.71|75.55|77|74.98|75.82|76.08|76|77.99|77.39|76.58|78.43|79.36|77.28|79.38|78.36|75.64|75.51|75.34|72.05|71.87|74.49|74.49||76|75.84|77.99|76|78.03|76.38|75.43|74.89|74.4|73|75.03|74.85|76.72|118.54|119.49|118.16|116.87|118.02|116.83|118.25|118.67|119.65|119.83|119.83|122.04|119.81|121.72|120.53|122.83|124|122.95|124.49|127.58|129.89|131.03|128.21|127.78|126.74|126.43|124.4|126.06|126.81|128.73|127.98|127.71||126.78|125.84|123.34|122.18|124.02|124.22|120.63|121.72|122.34|124.12|113.83|111.32|106.47|105.76|105.72|103.86|107.66|105.09|106.87|105.8|107.51|111.21|108.33|107.39|106.55|105.6|106.7|103.74||97.51|94.85|94.04|93.89|95.36|93.74|91.79|94.68|96.16|96.47|95.2|92|95|93.19|90.36|88.12|92.02|94.71|94.49|97.95|97.31|93.12|92.47|90.72|93.2|89.12|85.22|82.36|85.75|82.99||79.55|79.6|79.83|82.77|84.21|86.06|83.59
00813|29737|/equities/westar-energy|R1000VALUE|58.64|58.38|59.61|59.19|57.68|56.76|56.95|56.54|56.27|55.35|54.82|53.71|53.61|53.96|53.63|53.69|54.55|54.35|52.41|54.23|55.22|54.8|54.42||54.43|54.72|55.34|54.7|54.22|54.89|55|53.64|53.87|53.74|53.73|53.84|52.72|53.54|54.26|53.8|53.58|53.89|53.38||54.3|53.31|54.26|52.89|52.44|53|53.23|54.72|53.64|53.75||55.51|54.07|53.96|53.83||53.43|52.78|52.65|52.78|53.35|54.04|53.67|54.66|54.41|55.13|55.1|55.5|55.46|55.12|54.92|55.5|56.1|55.56|55.41|55.77||56.18|55.8|54.97|54.51|53.69|55.01|56.57|57.63|57.11|55.72|57.3|58.59|57.99|55.04|55.19|55.77|56.98|56.31|55.2|55.33|55.37|56.39|55.69|56.37|56.58|55.89|55.52|54.6|54.92|54.42|53.45|52.92|53.44|52.93|53.36|52.45|52.41|52.53|51.98|50.82|50.82|50.15|50.34|50.29|49.18|49.12|50.47|50.01|50.94|52.2|52.63|52.37|52.79|51.94|52.06|52.7|52.11||51.87|52.44|53.27|52.66|53.22|52.98|52.92|50.52|51.21|50.74|50.41|50.78|51.51|52.54|53.22|53.57|52.66|53.04|53.39|54.06|55.16|54.75|53.53|55.4|62.68|64.83|64.47|64.33|64.74|63.98|64.06|64.37|64.1|62.99|62.66|63.22|61.41|61.23|62.37|61.6|61.98|60.87|61.38|60.84|61.46||61.46|61.01|59.29|59.18|58.11|58.98|59.04|59.64|59.92|59.35|60.56|59.88|59.97|59.35|60.08|60.95|63.43|63.57|65.1|63.06|62.41|63.41|63.04|62.96|61.69|62.31|60.93|59.89||60|58.65|59.11|57.74|58.92|56.54|56.68|56.52|56.1|55.76|57.5|55.87|54.93|57.29|56.63|55.92|58.43|59.59|60.09|59.26|58.51|57.79|59.55|58.24|59.12|60.98|59.96|60.09|62.54|60.75||63.1|60.86|57.08|57.88|51.8|53.48|51.75
00814|1096067|/equities/elanco-animal-health|R1000VALUE|33.75|33.96|33.57|34.49|34.27|34.13|32.74|32.58|32.23|31.13|30.93|30.87|32.34|33.65|32.86|31.73|31.55|30.86|30.58|30.1|30.54|30.04|30.39||29.75|29.07|29.07|29.09|28.45|28.38|29.03|28.88|29.54|29.81|29.03|29.5|29.83|30.35|29.95|30.46|30.39|31.01|31.16||31.51|31.64|31.31|32.28|31.54|31.38|31.09|31.41|30.6|30.5||30.67|30.12|30.37|30.66||30.54|30.43|30.21|29.53|30.01|30.49|29.95|30.82|28.71|28.65|28.8|28.89|29.79|29.35|29.38|29.2|30|29.31|30.59|31.32||31.78|31.62|31.03|29.42|29.5|29.39|30.41|30.31|30.15|29.91|29.97|31.21|31.06|30.29|32.58|31.71|31.24|31.83|31.01|31.51|30.77|31.55|30.83|31.38|31.18|30.41|31.21|30.91|31.54|31.83|31.87|32.82|33.79|33.1|32.13|32.07|28.23|28.16|27.7|27.53|27.93|26.76|27.06|26.85|26.27|26.41|27.05|26.55|26.54|27.35|27.39|26.84|27.64|27.08|27.23|28.47|28.1||28.1|28.18|28.83|28.77|29.06|29.13|28.13|28.14|28.86|27.42|27.1|27.58|25.8|26.09|25.85|25.77|24.44|25|25.42|24.6|24.3|24.44|25.28|24.8|23.31|23.63|22.45|21.15|21.1|21.3|23.59|23.39|23.47|23.68|23.55|23.79|24|24.08|23.48|22.65|22.03|21.36|21.65|21.55|21.76||21.21|21.19|21.45|21|21.16|21.6|21.4|22.64|22.34|22.26|21.88|21.59|22.07|21.63|22.07|21.67|23.08|24.1|24.76|23.75|22.53|22.93|22.27|21.2|21.41|21.38|21.13|19.37||18.94|18.94|19.56|19.41|19.71|19.12|19.38|19.29|19.98|20.77|19.84|19.88|22.93|24.15|23.97|24.04|24.71|24.93|24.21|24.66|23.85|23.81|24|23.88|24.53|24.29|22.67|22.77|23.76|23.15||24.5|23.43|22.75|21.98|20.19|20.77|20.15
00815|41250|/equities/w-p-carey-inc|R1000VALUE|69.45|71.04|69.91|70|69.26|68.02|68.33|67.59|68.05|67.7|67.19|68|67.87|68.24|68.54|69.95|71.74|70.45|68.83|68.33|67.89|68.62|69.16||70.39|69.05|68.88|68.68|68.25|67.86|68.21|68.11|68.51|67.26|66.4|67.47|66.8|68.01|67.18|67.27|66.65|67.03|66.91||67.24|66.61|66.59|66.32|66.37|66.7|66.86|67.94|68.04|68||70.58|69.7|70.16|70.99||70.4|69.9|70.3|69.47|69.45|71.5|71.23|70.92|69.16|68.8|68.59|69.44|69.78|69.6|70.16|69.44|69.26|70.15|69.21|69.89||70.95|71.58|69.71|69.08|70.03|70.04|70.48|71.75|69.92|67.67|68.8|68.7|66.72|64.95|65.85|65.68|65.91|63.9|62.61|62.11|61.58|62.26|64.86|66.79|66.17|65.87|66.24|65.52|66.56|67.48|66.69|67.52|68.2|68|68.88|67.66|67.64|67.47|67.47|67.05|65.16|65.13|66.6|65.06|63.69|63.57|65.39|63.15|66.33|67.69|68.79|69.34|69.09|68.18|68.4|69.31|68.87||70.05|70.81|71.31|69.64|69.37|71.72|71.24|70.3|71.35|71.59|70.67|70.93|69.38|71.45|71.65|70.85|71.62|73.44|72.83|73.08|72|70.79|70.74|71.17|70.15|71.37|70.53|70.8|69.37|67.49|66.4|67.3|68.24|66.92|66.83|68.19|66.97|68.24|66.85|66.42|66.31|66.08|66.52|65.93|67.53||67.99|68.81|67.65|66.87|66.36|68.77|67.06|68.71|68.72|68.96|71.11|73.22|74.36|71.83|69.11|64.85|68.41|70.97|71.15|68.81|66.65|66.64|64.18|62.66|59.91|62.28|63.58|63.96||60.89|61.84|61.61|60.55|58.97|54.63|55.44|55.46|58.49|61.76|62.59|60.93|59.09|60.77|61|62.49|65.78|67.92|64.29|62.38|58.72|58.05|59.22|58.81|60.45|62.96|61.2|63.17|67.18|64.63||70|62.35|59.21|56.14|50.26|54.56|54.82
00816|39241|/equities/fidelity-national-financial|R1000VALUE|41.08|42.16|41.99|42.31|41.77|41|40.5|39.7|38.38|37.48|37.23|38.82|39.3|39.66|38.28|38.62|41.31|40.79|40.67|40.47|39.62|39.54|39.52||39.63|39.96|39.04|38.9|39.07|38.76|39.12|38.19|38.65|37.3|36.3|37.09|36.35|38.67|39.58|39.44|40.09|40.04|39.34||39.33|39.34|39.59|40.26|40.13|39.03|38.93|39.44|38.94|38.4||39.09|38.77|38.98|38.98||38.53|38.44|38.42|38.34|38.66|39.31|38.81|38.35|37.51|37.44|37.08|36.58|36.36|36.49|37.23|36.9|36.24|36.02|35.99|36.56||36.99|37.06|36.37|36.05|35.7|35.7|35.6|35.64|34.56|33.59|34.09|33.95|33.31|33.4|33.45|34.25|32.62|31.96|31.29|31.33|30.29|30.75|32|32.94|31.37|32.28|32.47|32.16|33.46|33.19|33|33.46|33.98|33.48|33.52|33.38|33.44|33.55|33.05|31.89|31.31|30.99|31.59|31.08|31.02|31.42|32.62|32.1|33.51|33.64|33.44|32.61|33.68|33.66|33.02|33.57|32.72||33.27|32.93|33.43|33|32.83|33.45|33.2|32.8|33.1|33.43|32.67|32.47|32.25|32.84|33.25|33.1|33.4|33.86|34.79|35.44|35.17|34.59|33.82|32.88|32.76|32.36|32.72|32.78|32.44|32.87|33.39|33.79|32.99|31.87|31.85|32.4|32.6|32.17|31.67|30.52|30.61|29.64|30.46|29.89|30.59||30.17|30.24|30.66|30.53|30.16|30.7|30.37|31.71|31.44|31.55|32.14|32.32|32.61|31.77|31.87|31.43|33.99|35.08|35.7|34.42|34.3|33.38|33.72|32.6|31.9|30.26|32.49|29.71||27.45|27.43|27.71|27.07|27.38|25.01|25.18|24.3|25.23|25.35|25.84|25.07|24.41|25.05|25.58|26.01|27.05|28.6|27.6|26.85|26.25|25.85|25.37|24.86|25.47|27.46|26.01|26.27|28|27.15||28.86|27.31|25.69|24.32|23.25|24.02|25.07
00817|15572|/equities/builders-firstsou|R1000VALUE|45.68|47.5|45.8|47.025|46.74|47.05|47.08|44.82|44.33|43.52|42.32|43.25|43.71|44.84|43.265|40.61|42.4|41.73|41.38|40.91|40.05|41.22|41.71||43.42|43.42|42.69|43.49|43.41|42.59|41.55|40.37|39.96|39.42|38.25|38.89|37.94|40.36|41.93|42.88|42.6|41.47|40.4||40.87|40.25|38.6|39.5|39.63|40.17|42.39|40.94|39.7|39.83||40.81|42.28|41.91|41.92||42.27|41.56|41.05|40.73|39.44|38.17|35.78|36.4|35.44|35.77|36.03|35.48|35.3|37|35.3|35.93|35.23|35.93|37.41|37.93||37.33|37.09|36.78|35.76|36.74|36.05|35.81|35.86|34.835|33.83|34.38|33.8|32.21|34.09|34.65|34.1|32.68|32.67|30.3|30.01|30.51|31.35|31.69|32.66|32.25|32.55|33.665|32.68|33.5|34.18|33.91|34.18|34.54|34|33.87|33.84|33.42|33.39|33.69|33.16|32.62|32|32.295|30.59|30.03|29.6|30.83|30.05|31.705|32.28|33.17|32.58|32.85|31.9|31.22|30.92|30.02||30.02|30.16|31.52|30.975|30.62|31.67|30.24|27.91|28.03|28.13|28.615|28.17|28.81|29.49|30.02|30.27|31.38|30.36|27.06|27.78|26.92|26.49|26.53|26.22|27.27|23.69|23.43|23.7|22.56|23.81|23.1|23.26|23.29|22.27|21.9|22.05|22.35|22.02|20.72|19.34|19.91|19.59|20.86|19.84|20.435||20.07|19.73|20.7|20.46|19.35|20.31|20.66|21.7|21.7|21.58|22.11|22.26|23.05|22.74|20.99|20.67|22.69|22.71|23.4|23.54|22.44|22.25|22.49|21.5|20.81|20.66|22.29|20.555||19.18|18.44|18.51|17.71|18.88|16.085|15.7|15.31|16.535|17.62|17.89|17.15|16.21|16.9|16.84|17.235|18.35|19.54|17.3|15.8|14.725|13.96|13.46|13.48|13.94|14.62|12.95|13.25|14.14|13.83||15.04|13.58|13.59|12.81|10.91|11.54|11.48
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|177.77|179.61|176.29|180.12|175.8|175.26|174.09|175.56|177.29|177.18|173.97|181.78|178.25|178.92|173.98|171.45|174.38|172.06|166.56|156.92|150.59|151.42|154.86||155.72|156.74|154.32|155.82|156.71|154.26|153.27|150|152.38|151.22|146.21|153.79|152.26|152.75|158.65|159.9|154.33|154.11|149.71||148.3|149.07|147.24|152.79|150.2|149.69|147.89|148.22|143.32|142.33||148.37|149.23|150.87|152.81||153.76|151.85|149.07|146.65|148.33|147.5|151.2|150.88|145.36|148.27|152.67|150.1|149.21|147.91|145.11|138.94|135.21|133.91|132.29|133.96||137.25|140.73|135.98|131.81|134.23|137.61|140.82|138.05|132.45|127.69|129.42|133.65|137.13|116.75|119.84|114.03|115.26|117.82|112.86|113.1|101.63|105.86|110.47|111.86|111.41|110.4|109.83|109.12|108.84|110.33|108.35|108.1|108.24|107.13|107.97|105.45|104.03|101.57|99.2|96.5|95.66|96.12|97.47|95|94.32|92.28|95.89|98.73|103.22|106.07|106.93|107|105.94|100.75|100.89|103.23|101.21||103.03|102.96|104.86|102.56|103.04|104.79|104.38|103.54|103|101.67|96.87|94.43|96.73|96.98|100.37|100.35|98.91|103.86|105.4|98.19|94.73|90|96.13|94.39|93.92|98.91|99.07|97.86|96.96|98.39|100.06|102.21|101.37|100.4|101.38|105.6|104.87|107.51|102.52|102.39|104.37|102.77|104.12|103.85|108.01||105.12|102.66|103.46|101.2|98.12|101.03|100.76|103.56|102.59|104.39|105.38|106.4|110.58|107.74|109.17|105.53|115.36|120.32|125.53|122.68|116.58|114.47|105.59|102.48|102.4|104.2|106.22|100.31||93.57|98.22|96.7|93.85|94.16|86.08|85.76|85|92.17|100.01|104.18|102.95|96.48|102.41|101.05|101.08|105.58|110.23|106.31|106.79|102.48|101.55|98.37|98.98|99.65|107|106.9|106.93|109.8|107.97||115.37|111.25|102.11|93.55|86.45|92.12|94.36
00819|19696|/equities/leidos-holdings|R1000VALUE|97.01|97.29|94.65|95.28|94.93|94.63|94.47|93.26|92|90.72|89.08|90.27|90.04|92.44|88.45|89.13|90.38|93.51|103.8|103.76|105.03|105.48|105.22||107.8|109.78|109.35|109.74|108.09|106.76|107.27|103.47|105.82|105.06|106.06|108.56|111.37|111.78|112.7|112.05|109.31|109.64|109.09||107.16|106.27|105.59|105.38|103.99|104.66|104.18|103.99|102.49|102.44||105.12|103.98|103.59|104.78||104.24|104.61|102.35|103.13|105.67|104.83|105.09|104.84|104.13|105.42|104.82|104.11|103.95|103.5|104.81|102.89|103.1|101.64|100.7|102.28||102.64|102.57|102.38|100.37|100.34|99.53|100.28|100.63|98.47|94.16|94.99|94.94|94.63|90.47|91.4|92.32|87.96|85.73|83|81.25|79.34|82.7|83.44|85.8|85.81|84.56|86.13|86.36|87.83|87.78|88.49|88.19|89.71|90.87|89.19|88.48|89.01|89.82|90.39|90.42|89.15|90.57|91.57|91.98|88.03|90|91.6|88.43|90.06|90.23|89.1|88.74|88.34|87.17|85.9|87.17|86.55||88.49|89.01|91.64|89.7|90.49|91.31|91.68|90.54|90.62|90.81|89.17|91.02|92.6|91.81|92.24|94.72|94.39|94.41|95.95|94.42|93.21|91.01|89.73|92.27|98.3|95.16|92.36|91.97|90.18|90.16|91.07|90.67|91.37|89.11|88.64|88.17|86.58|87.82|86.2|85.04|87.91|86.41|88.06|87.89|88.45||93.64|93.31|93.67|92.2|89.78|92.72|93.25|96.17|96.89|96.7|99.33|100.19|100.29|98.62|98.91|100.37|104.77|105.69|106.54|106.05|105.97|107.26|104.53|105.98|105.29|104.36|102.76|102.25||100.96|99.4|98.91|97.82|98.73|96.82|95.83|95.51|99.91|102.07|102.7|100.38|97.18|98.44|98.91|97.89|98.81|102.96|102.32|102.8|101.95|98.86|97.61|94.56|98.6|99.28|92.85|92.71|95.57|92.08||95.46|95.44|92.6|94.89|87.94|88.63|87.15
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|32.52|32.6|31.78|32.57|32.27|31.8|31.92|31.16|31.54|30.68|29.96|30.44|30.32|30.26|29.57|29.83|30.73|29.05|29.35|28.69|27.85|27.87|27.99||27.35|27.53|27.67|27.58|27.18|26.75|26.25|25.7|25.33|25.05|24.78|25.49|24.74|25.94|26.66|26.92|27.25|27.46|27.71||27.5|27.89|27.42|27.69|26.82|26.72|26.8|27.12|25.14|24.72||25.59|25.23|24.86|25.07||25.1|25.37|24.84|24.85|25.17|25.87|25.68|25.77|25.27|25.99|26.43|26.49|26.61|26.49|27.12|26.44|26.58|26.37|25.38|26||26.38|26.52|25.06|24.74|24.72|24.64|24.34|24.59|24.61|24.17|24.57|24.71|24.18|22.6|22.98|22.24|22.42|21.94|21.49|21.22|20.17|18.5|19.65|20.59|20.3|19.82|19.96|19.89|20.26|20.58|20.3|20.61|21.3|20.81|21.14|20.17|19.35|19.43|18.75|18.61|18.24|18.34|18.61|17.92|17.93|17.84|17.95|17.64|19.09|19.1|19.07|19|19.85|19.62|19.28|20|19.91||20.97|21.11|21.57|21.1|21.19|21.61|21.44|21.16|21.45|21.53|20.65|20.83|20.98|21.02|21.44|21.8|21.71|21.54|21.78|21.59|21.45|20.61|21.05|20.76|20.82|20.46|20.25|20.69|20.04|20.28|20.3|20.59|20.36|20.16|19.98|20.29|20.47|20.58|19.62|19.51|19.21|18.14|19.2|18.89|19.42||19.02|18.86|19.29|19.01|18.99|19.76|18.81|19.7|19.57|19.68|20.01|20.17|21.04|20.75|20.6|19.37|21.62|22.12|23.05|22.19|21.81|20.97|19.7|19.42|19.11|19.65|20.1|19.26||17.7|18.01|17.7|17.23|18.18|16.5|16.35|15.47|16.42|17.15|17.85|17.46|16.4|16.72|17.04|17.34|18.32|18.96|18.03|16.42|16|15.33|15.36|14.63|15.33|15.75|14.43|15.04|16.27|16.08||16.61|15.56|14.38|14.26|13.02|13.39|13.36
00821|39190|/equities/bunge|R1000VALUE|78.53|79.06|78.98|79.24|80.78|81.46|80.52|79.06|78.46|77.72|76.06|78.45|79.26|78.68|76.58|74.72|76.76|77.41|78.19|76.38|74.74|78|79.31||78|76.21|74.69|75.43|74.11|73.09|71.58|70.5|69.5|67.27|65.44|66.65|63.91|66.65|67.72|68.6|68.68|70.91|70.65||70.66|72.25|70.43|69.69|69.72|70.2|69.44|70.17|67.4|65.71||65.58|65.19|63.44|64.11||64.33|64.72|64.09|64.82|64.38|64|64.63|65.16|63.78|66.04|64.5|63.5|61.35|60.78|61.47|60.78|59.31|59.47|58.89|60.84||61.83|62.65|59.93|58.74|58.53|58.38|59.38|60.69|59.17|57.99|58.9|58.81|56.85|57.51|58.5|55.96|56.48|58.07|56.73|58.29|58.06|55.69|55.69|56.02|56.45|55.1|55.03|54.6|54.59|54.21|52.15|50.94|51.39|50.47|49.02|49.06|47.6|47.24|46.39|45.82|45.7|45.18|46.5|46.09|44.65|44.66|45.98|45.73|47.61|47.33|46.51|46.37|46.25|45.64|45.39|45.85|45.22||46.48|45.76|46.41|45.47|45.62|46.67|46.24|46.65|46.94|46.83|46.77|45.99|46.69|46.17|46.39|45.93|46.47|46.81|46.72|46.8|45.46|44.7|44.84|44.31|44.03|43.44|45.01|45.18|44.6|45|44.33|44.78|43.37|42.89|41.91|43.06|42.84|43.23|41.9|40.5|39.89|38.23|39.19|39.64|40.49||39.78|40.13|41.13|40.81|40.22|42.52|41.19|41.08|40.39|40.63|41.21|40.41|41.08|39.82|39.39|38.88|40.42|42.91|43.81|42.47|41.3|41.39|39.87|39.22|39.02|38.87|39.36|37.72||35.38|35.53|35.59|35.14|35.43|34.33|34.77|34.35|34.63|34.67|36.53|36.37|34.2|37.94|37.69|37.89|39.67|41.65|40.42|39.69|39.61|39.13|37.8|36.13|38.88|40.09|38.11|36.92|39.46|38.95||40.83|39.44|38.02|38.27|37.17|39.08|38.37
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|21.31|21.88|21.55|22.09|21.94|21.22|21.49|21.36|21.43|21.24|20.83|21.14|21.38|21.58|21.59|21.8|22.48|22.28|22.05|21.86|21.54|21.9|22.2||22.5|22.68|22.42|22.21|22.23|21.88|21.83|21.87|21.9|21.63|21.11|21.21|20.65|21.2|21.4|21.47|21.71|22.02|21.35||21.19|21|21.21|20.68|20.85|21.07|20.49|21|20.88|20.8||21.79|21.61|21.7|21.65||21.73|21.68|21.57|20.95|21.08|21.14|21.28|21.35|20.8|20.68|20.49|20.6|20.84|20.75|20.56|20.01|19.6|19.71|19.4|19.57||19.77|19.79|19.42|19.43|19.23|18.93|19.37|19.47|19.4|18.85|19.44|19.46|19.19|18.79|18.78|18.9|19.07|18.62|17.82|18.14|17.19|17.9|18.17|18.3|17.95|17.84|17.9|17.68|18.05|18.32|18.24|18.62|18.74|18.59|18.7|18.38|18.63|18.7|18.56|18.18|17.63|17.59|17.6|17.14|16.9|16.25|16.69|16.79|17.01|17.55|18.1|18.32|18.36|18.21|18.37|18.32|18.22||18.4|18.46|18.65|18.55|18.58|18.57|18.68|18.38|18.84|18.8|18.38|18.7|18.64|19.28|19.33|19.18|19.07|19.51|19.55|19.91|19.87|19.71|19.8|19.98|19.9|20.13|20.58|20.3|19.68|19.32|18.92|19.01|19.26|18.31|18.37|18.77|18.12|18.29|18.25|17.96|17.73|18.01|18.38|18.42|19.02||19.03|19.33|18.8|18.44|18.26|18.37|17.85|18.76|19.06|19.25|19.63|19.71|20.25|19.83|19.38|18.6|20.08|20.48|20.84|20.04|19.42|19.61|18.57|18.69|18.08|18.15|18.49|18.36||17.47|17.38|17.36|17.47|17.56|16.03|16.23|16.39|16.81|17.72|17.9|16.97|16.63|16.76|16.54|16.67|17.14|17.3|16.46|16.31|15.87|15.66|15.55|15.47|16.55|17.17|16.74|16.95|17.72|17.47||18.29|18.12|17.37|16|14.4|15.03|15.21
00823|24321|/equities/targa-resources-inc|R1000VALUE|32.39|33.34|32.94|33.98|34.77|34.44|34.4|33.39|34.32|34.55|33.4|32.28|32.17|32.06|30.93|31.9|32.55|31.32|30.37|29.96|29.55|30.99|31.04||30.74|30.42|31.05|30.31|31.26|30.23|29.81|30.03|29.21|28|27.37|28.05|26.99|27.59|27.97|28.77|28.77|29.77|30.08||30.03|31.07|30.69|31.01|29.21|29.2|30.47|28.55|27.78|26.16||26.38|26.18|26.12|25.73||26.55|26.85|26.66|27.08|26.95|27.75|28.28|28.18|27.44|28.25|28.06|26|26.27|25.72|26.52|24.9|24.17|23.61|23.5|24.5||24.98|25.2|24.76|23.08|23.24|22.68|22.65|21.58|20.53|19.98|20.24|20.24|19.57|16.95|17.74|16.72|16.59|16.07|16.05|16.01|15.76|16.35|16.06|17.11|17.18|16.49|16.77|16.02|16.55|17.27|17.33|16.88|16.8|16.77|17.1|16.17|15.55|15.85|14.31|13.58|14.03|14.62|14.65|14.16|13.96|14.01|14.59|14.69|15.36|16|16.15|15.03|15.23|14.71|14.9|15.42|15.46||16.34|16.46|16.99|16.97|17.01|17.77|17.47|17.1|17.91|18.3|18.4|18.56|18.36|18.46|19.6|19.97|19.22|20.02|19.61|20.44|19.61|19.36|20.16|19.73|18.79|18.28|18.68|19.13|17.9|18.13|18.78|19.05|19.15|19.65|18.27|18.56|19.12|19.07|17.85|17.1|17.86|17.27|18.45|18.87|19.12||19.07|19.19|20.07|18.78|18.18|19.54|19.12|20.54|20.86|20.61|21.72|21.24|22.83|21.96|19.63|19.53|22.92|24.23|26.15|23.41|21.91|20.47|19.37|18.29|17.89|18.32|18.42|18.28||18.04|17.31|17.36|16.72|17.44|15.03|14.19|14.08|14.42|13.38|13.8|13.42|11.66|12.45|11.96|11.81|12.96|12.22|10.57|10.04|9.72|9.26|8.3|7.84|7.88|7.93|7.68|7.99|8.68|8.55||8.61|7.99|7.86|7.21|6.33|6.32|5.89
00824|20844|/equities/atmos-energy-corp|R1000VALUE|93.53|92.43|93.8|93.19|91.42|89.88|90.81|89.34|91.64|91.71|88.9|88.45|87.24|85.75|84.61|88.23|88.67|89.63|89.41|93.56|93.69|92.43|91.13||91.05|91.04|91.85|89.6|89.08|89.05|88.78|87.05|88.66|88.65|89|88.57|90.83|90.95|90.44|89.09|89.45|90.09|90.08||90.03|87.64|88.46|87.62|87.67|89.26|89.77|93.71|92.61|94.03||95.43|93.51|93.16|93.41||92.77|92.03|92.33|92.02|95.11|99.09|99.35|101.68|99.51|99.07|98.17|97.75|97.59|97.25|97.27|96.52|96.19|96.64|95.89|96.82||99.41|100.28|96.86|95.67|95.1|96.17|100.05|101.28|102.16|98.72|100.74|102.45|97.79|93.64|95.02|95.59|97.63|95.51|91.67|92.08|92.69|97.07|97.48|97.69|96.64|95.54|94.28|94.24|94.49|94.5|95.04|95.41|96.61|96.51|96.79|96.38|96.98|95.22|96.02|95.47|95.59|95.1|95.04|95.25|93.59|92.87|93.72|92.27|92|93.42|93.89|92.35|93.32|93.21|94.27|96.65|96.12||97.22|98.09|98.43|97.43|99.82|99.58|98.98|99.3|100.44|101.91|100.84|101.7|102.64|103|104.12|104.5|104.62|104.96|103.53|106.04|105.71|104.7|103.69|104.81|105.31|105.99|105.42|105.66|104.6|102.57|103|103.7|104.03|102.15|99.81|101.06|100.55|100.64|100.43|99.69|99.09|97.69|99.38|100.07|101.24||101.18|100.69|99.58|98.38|97.46|97.07|98.96|98.84|100.12|99.72|101.45|101.18|102.26|101.08|100.43|99.27|103.74|104.32|106.03|104.53|104.22|104.76|103.25|102.95|102.78|101.68|99.18|97.6||98.33|97.78|99.41|96.3|98.52|95.11|94.89|96.44|96.37|96.78|97.33|96.38|96.55|101.77|100.75|100.1|101.97|104.86|107.15|105.55|104.41|101.33|102.32|100.79|102.53|110.7|105.09|106.35|108.11|103.27||105.2|102.65|98.42|103.63|94.16|97.37|94.64
00825|13569|/equities/first-solar-inc|R1000VALUE|77.61|80.14|82.46|82.53|81.95|81.02|75.72|76.67|71.45|73.7|75.36|78.88|83.19|84.89|81.02|81.4|88.03|86.97|86.61|90.96|91.38|95.84|98.71||100.75|99.59|99.88|101.85|100.33|97.4|98.59|98.94|97.29|98.31|99.15|105.1|102.81|104.69|104.94|106.67|107.53|101.75|100.24||96.58|106.04|104.18|104.32|103.76|104.1|105.5|99.69|92.16|101.24||98.92|100.34|96.98|101.19||102.4|101.83|105.16|96.41|93.59|92.32|91.77|91.26|86.59|86.37|86.54|86.22|89.89|88.75|89.26|88.92|90.49|91.06|93.43|94.7||92.45|90.41|86.92|84.69|84.06|81.99|81.48|80.21|79.95|81.4|84.2|80.75|86.11|88.27|86.9|79.78|87.24|88.89|87.045|87.46|93.31|82.39|83.75|85.37|82.65|81.6|84.3|83.43|84.18|82.28|83.72|82.93|79.31|78.81|77.12|78.71|73.44|71.5|67.24|68.57|66.2|65.76|65.37|63.05|61.3|62.02|61.55|61.67|61.75|64|71.96|72.89|71.46|69.91|69.89|71.7|69.37||72.06|72.5|77.45|78.42|76.59|80|77.61|78.19|77.37|76.52|74.1|73.66|75.85|74.41|73.61|74.31|75.71|73.53|70.19|72.5|72.93|64.46|65.73|64.04|60.84|59.55|59.7|60.11|59.68|62.26|62.16|62.5|61.15|60.74|62.16|61|59.03|60.98|61.78|56.21|57.49|57.2|58.06|53.16|53.41||49.88|49.09|49.5|49.61|48.76|50.38|49.08|51.92|49.8|50.2|50.47|49.9|51.31|50.11|49.42|48.94|51.19|53.06|54.44|51.38|49.61|49.5|47.9|48.01|46.62|45.52|46.61|46.56||43.47|43.76|43.94|43.23|42.37|39.37|39.79|39.43|40.35|42.87|44.16|44.66|43.12|43.1|43.4|41.98|44.01|45.55|41.77|43.26|40.84|42.29|40.23|39.18|41|42.2|40.15|40.93|42.12|40.61||40.45|38.9|37.35|36.75|34.38|35.31|33.44
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|48.14|48.64|48.53|49.11|48.33|48.62|47|47.69|46.29|47.56|47.62|49.14|50.49|50.4|50.04|50.38|51.46|53.48|54.83|55.39|55.71|55.19|55.25||56.06|54.93|55.04|54.1|55.82|54.07|54.71|54.67|55.28|55.46|54.19|53.04|52.14|52.42|53.89|54.37|53.77|53.88|54.2||53.24|53.23|53.37|53|52.6|52.28|52.8|52.55|52.94|53.35||52.89|52.9|52.7|52.53||52.25|51.89|52.27|53.24|53.01|51.42|51.25|51.63|52|51.96|53.01|49.52|50.39|48.99|48.32|47.88|47.78|48.5|48.3|48.53||47.29|46.6|46.87|47.25|47.31|46.59|46.37|46.3|47.79|47.02|46.55|46.13|47.54|51.55|51.28|50.88|49.3|48.7|47.48|47.64|48.73|50.04|49.3|49.85|50.52|50.62|52.12|52.33|52.36|52.58|52.41|52.47|54.5|54.78|54.11|54.42|54.3|53.24|52.36|52.74|52.3|52.28|51.55|51.96|51.21|50.77|50.39|50.16|50.63|49.96|50.14|50.18|50.03|49.59|49.33|49.37|48.29||47.66|47.02|50.67|50.77|51|50.69|50.34|52.09|51.82|51.66|52.41|51.31|52.46|52.25|51.39|49.49|48.69|48.46|48.74|46.49|47.35|46.91|47.13|47.53|48.97|49.49|50.44|50.62|49.6|49.4|48.7|48.6|48.6|48.37|48.25|48.17|47.72|46.34|46.41|45.27|45.35|44.59|43.6|43.22|43.29||42.54|42.74|42.84|43.19|43.53|43.57|43.01|42.84|42.6|42.61|42.47|42.5|42.8|43.31|43|43.11|43.68|44.03|44.13|43.86|44.4|44.11|43.97|43.7|43.82|43.47|43.05|43.29||43.02|42.96|43.17|42.28|42.35|42.09|42.32|42.88|42.77|42.93|42.86|42.56|41.94|41.8|41.45|41.7|41.72|41.68|41.32|41.62|41.31|41.9|41.99|41.47|40.71|40.59|40.23|40.16|40.23|39.72||39.84|39.52|40.24|40.03|40.3|40.13|40.25
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|35.16|35.44|34.84|35.08|34.96|34.44|34.56|34.04|34.4|33.28|33.16|33.6|33.68|33.36|33.24|33.24|34.12|33.36|33.44|33.36|32.8|33.44|34.2||33.92|33.84|34.64|34.24|34.52|34.28|33.72|33.44|33.56|33.16|32.48|33.32|32.84|33.72|33.64|33.44|33.44|33.12|32.92||33.16|33.24|32.84|32.88|32.72|33.16|32.88|32.88|32.8|32.92||33.8|33.44|33.84|34.24||33.76|33.88|33.32|33.36|33.6|33.64|33.48|33.56|32.96|32.96|32.88|33.2|33.28|33.08|33.44|32.76|32.4|32.24|32|32.64||32.64|32.8|32.08|31.56|31.36|31.88|31.56|30.96|30.28|29.56|29.6|30.44|29|28.88|29.56|29.04|29.16|28.96|28.36|28.4|27.92|28.44|28.56|28.92|28.68|28.32|28.72|28.4|28.96|29.24|29.28|29.4|29.16|28.92|29.52|29.08|28.88|29.08|28.76|28.48|28.48|28.48|29.76|29.12|28.56|28.76|29.52|29.48|30.08|30.52|30.4|29.84|30.36|29.72|29.4|29.8|29.52||29.28|29.32|29.72|29.56|29.4|29.84|29.6|29.28|29.84|29.92|29.2|29.32|29.64|29.6|29.64|30.04|29.84|30.04|30.32|30.24|29.52|29.24|29.72|29.28|29.96|29.64|29.92|29.72|29.2|29.08|28.6|28.68|28.92|28.72|28.2|28.08|27.96|28.08|27.04|26.6|26.56|25.84|26.36|25.84|25.72||25.2|25.6|26.24|26.16|26.16|26.92|26.44|27.36|26.92|26.76|27.84|27.96|28.2|27.84|27.88|26.24|27|28.32|29.24|27.28|26.72|26.08|24.96|25.12|24.64|25.36|26.2|25.72||25.36|25.36|25.72|24.92|24.8|23.24|23.72|22.6|23.2|24.12|24.84|24.36|24.16|25.12|24.48|24.52|25|25.52|25.04|23.8|23.68|23.48|24.12|24.56|23.28|24.08|22.48|22.84|23.92|24.32||24.28|23|17.8|17|16.08|18.24|17.48
00828|940831|/equities/liberty-media-co|R1000VALUE|46.58|47.71|47.86|47.01|46.45|46.58|45.88|45.83|45.6|44.37|45.02|45.41|44.89|45.46|43.9|44|45.5|46.32|46.35|45.2|44.51|45.46|45.24||45.47|45.52|45.35|45.26|45.14|44.33|43.67|43.26|43.18|42.37|40.23|40.88|40.66|42|41.74|40.63|40.97|41.5|40.36||39.73|39.91|39.61|40.12|40.38|41.49|41.6|41.32|40.74|40.87||42.6|42.83|43.22|43.14||41.67|41.22|40.13|40.88|41.66|42.27|41.46|42.21|42.66|42.795|43.01|43.15|43.76|43.86|43.25|43.84|44.2|42.94|41.78|42.59||42.39|42.3|42.23|40.79|41.13|41.995|42.47|41.91|41.61|40.78|40.51|41.15|40.93|39.5|39.26|38.63|37.22|36.11|36.13|35.99|35.51|36|35.82|37.26|36.85|36.06|35.69|35.53|36.18|36.29|36.56|36.83|37.66|37.17|37.59|37.81|37.54|37.49|37.07|37.15|36.27|35.37|35.72|35.33|35.05|34.82|35.02|35.12|35.48|37.09|37.31|37.01|37.26|36.55|36.69|37.1|37.65||37.98|38.39|38.59|38.69|38.98|40.25|40|40|40.17|39.55|38.06|38.1|37.41|37.175|37.83|37.52|37.49|37.8|37.98|36.6|36.87|37.38|36.35|36.43|36.58|35.44|35.54|35.03|35.06|35.35|35.08|34.92|35.24|35.11|35.44|35.71|36.05|36.1|34.74|33.29|34.3|33.71|33.43|32.72|32.5||32.91|32.62|31.71|32.18|30.85|31.33|31.55|32.38|31.99|33.06|33.99|34.86|35.97|36.31|36.29|34.09|37|36.16|38.17|36.91|36.4|36.93|35.95|35.06|34.65|34.18|35|33.39||32.91|32.23|33.18|32.84|32.89|30.19|30.15|28.63|29.37|29.9|30.71|30.35|31.27|31.4|31.83|31.21|32.19|32.1|30.03|29.57|27.44|27.5|25.8|25.6|25.9|25.28|22.27|23.55|24.685|24.2||24.92|23.47|22.01|22.82|21.87|24.54|24.36
00829|958243|/equities/sunrun-inc|R1000VALUE|51.47|57.01|56.77|62.12|62.29|63.46|55.6|53.68|47.55|52.47|53.42|56.62|64.34|67.15|62.58|57.98|62.56|60.33|63.39|68.5|67.09|74.2|77.22||83.68|82.2|78.08|77.57|75.4|75.08|73.9|74.12|71.22|69.88|69.27|71.84|69.82|75.71|78.61|86.39|87.41|81.9|85.62||84.25|88.92|90.63|93.44|95.62|96.5|90.92|85.17|73.09|69.98||69.38|67.4|63.77|67.88||68.62|69.87|69.27|66.18|62.7|62.31|61.8|63.17|57.1|58.28|57.58|57.12|61.31|58.63|57.71|58.24|60.99|62.49|64.08|66.75||67.97|66.34|63.79|61.44|59.5|56.73|58.49|55.53|55.4|53.38|54|53.59|55.49|57.73|58|54|54|54.18|52.02|54.26|55.84|54.66|56.3|56.03|57.47|56.82|62.58|62.38|62.39|64.21|63.27|65.35|63.79|71.43|70.54|78.05|78.57|78.62|76.45|79.97|77.07|72.8|71.98|66.46|60.63|61.72|62.8|60.2|60.86|59.52|62.33|61.01|59.1|55.88|56.19|55.24|51.89||49.225|51.15|57.075|58.27|56.555|55.51|52.1|50.03|50.79|51|48.23|45.995|48.14|46.31|47.73|45.63|46.73|44.94|42.37|47.28|46|46.53|46.4|43.54|39.78|36.69|36.67|36.605|40.46|42.5|40.99|42.46|40.35|38.98|38.4|36.81|36.65|35.81|33.78|30.09|28.885|27.83|28.27|26.17|21.34||20|19.84|19.72|19.52|18.58|19.88|19.72|19.74|19.97|19.895|19.8|19.29|20.1|18.99|17.93|17.165|18.62|19.33|19.64|18.69|18.285|18.6|17.94|17.67|16.7|16.43|16.85|16.33||15.86|16.07|15.91|15.51|15.14|14.07|13.965|13.54|13.97|14.56|14.77|13.81|13.87|13.25|13.425|12.96|14.03|14.8|13.69|13.52|12.94|13.11|12.64|12.01|12.35|11.87|11.11|11.46|12.065|11.1||11.73|11.47|10.57|9.98|8.85|9.8|9.32
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|73.54|76.26|77.99|77.72|77.21|77.63|76|75.2|73.1|72.75|72.05|74.49|76|77.53|76.69|77.68|78.36|77.24|78.24|81.73|83.24|80.29|82.13||87.4|86.98|86.84|86.07|86.73|85.8|85.91|86.77|86.42|83.82|81.69|81.61|80.17|80.69|81.53|82.3|84.02|84.41|85.79||84.73|84.68|84.39|85.5|86.69|87.92|87.62|87.58|87.84|88.35||88.35|88.25|87.66|88.25||87.96|87.95|88.77|90.17|90.81|90.47|89.95|88.64|87.93|87.83|87.08|87.41|88.1|88.09|88.86|89.34|89.46|91.6|91.62|90.53||91.06|91.09|91.07|92.8|93.88|94.04|94.79|95.02|94.52|93.31|93.84|91.64|86.77|94.39|94.55|95.48|91.43|88.94|87.95|87.39|87.94|90.02|90.33|93.31|93.34|94.49|94.55|94.97|95.24|94.95|93.5|92.05|91.78|90.49|89.36|89.92|89.03|88.67|87.64|88.79|87.05|86.96|85.8|85.66|84.18|84.3|86.03|84.57|85.41|85.68|86.21|85.58|83.57|82.12|81.8|82.26|79.57||81.57|81.72|85.5|85.48|84.1|84.32|83.51|82.78|82.24|81.54|80.72|80.88|80.62|80.64|80.08|79.16|79.3|79.84|78.88|79.08|76.65|75.62|75.89|76.38|75.75|74.92|74.74|74.26|74.05|74.52|73.17|72.86|73.13|72.29|72.36|71.53|70.76|70.25|70.27|69.08|71.15|72.06|71.4|70.35|72.7||72.27|72.78|72.56|71.9|72.62|73.1|71.07|72.65|72.76|71.73|73.36|75.38|73.39|73.21|72.1|74.26|76.32|76.15|75.06|73.53|72.74|75.51|77.1|76.98|76.98|75.26|73.25|74.38||74.55|73.43|74.85|74.15|74.81|73.6|72.96|72.6|72.07|73.54|72.7|72.77|72.57|72.51|69.6|69.73|70.57|71.45|70.93|70.99|68.96|68.74|67.6|65.98|67.4|67.48|65.67|64.55|65.75|63.32||63.48|63.26|61.94|62.43|57.85|59.5|58.08
00831|16037|/equities/east-west-bancorp|R1000VALUE|78.32|78.04|77.09|76.96|77.95|76.85|75.74|74.77|76.79|75.06|72.86|73.75|73.11|74.67|72.16|73.1|74.08|71.35|70.65|69.29|68.2|68.9|69.15||67.18|66.15|66.96|66.57|65.88|64.63|64.78|64|63.27|61.71|59.94|61.86|58.92|60.81|63.05|62.4|61.17|62.08|63||61.52|62.37|61.07|61.46|59.52|57.89|57.45|56.52|51.48|51.14||50.71|50.66|50.13|51.16||50.39|50.96|48.92|48.95|47.73|49.25|49.31|50.17|48.62|47.69|48.07|46.75|46.6|46.68|46.89|46.06|45.68|44.26|42.72|43.74||45.56|46.46|44.14|43.39|43.37|43.55|44.44|44.79|43.17|42.69|43.7|45.25|45.52|37.16|37.73|35.69|38.79|37.17|36.48|35.78|35.03|36.13|37.25|38.36|38.77|38.34|37.61|36.66|36.67|36.8|36.1|36.49|37.4|37.2|37.47|36.9|35.77|35.61|33.57|32.82|32.74|32.46|32.64|31.66|31.21|30.85|31.86|32.91|34.28|34.43|34.4|34.02|35.21|34.63|34.52|35.38|35.63||37.71|36.81|36.77|36.46|36.78|37.76|37.9|37.2|37.81|37.73|36.03|36.32|37.21|36.83|37.695|38.46|38.35|38.87|38.94|37.91|36.89|35.74|36.35|35.5|35.32|34.66|34.92|35.58|34.71|35.06|35.61|35.3|35.36|35.68|33.61|34.3|35.33|35.53|33.46|34.47|34.11|32.56|34.21|34.12|35.16||34.79|34.77|36.24|35.26|33.81|36.35|35.05|37.06|37.43|38.22|37.96|37.8|38.62|37.5|36.52|35.51|39.2|42.2|43.07|40.84|38.89|38.15|36.02|35.75|34.95|36.48|37.97|36.65||33.67|33.67|34.41|32.78|34.9|31.83|31.77|31.37|32.37|33.76|35.09|32.94|32.43|33.27|33.74|33.87|35.07|36.41|33.8|32.12|30.37|29.53|26.98|27.36|28|28.01|25.47|26.06|28.56|29.18||31.11|27.55|27.02|25.43|22.78|24.23|24.37
00832|942360|/equities/amern-hms-4|R1000VALUE|32.33|32.44|32.52|32.57|32.2|31.27|30.7|30.21|29.63|29.78|29.4|29.66|30.39|30.61|31.14|31.77|31.7|31.65|31.06|31.33|30.91|31.58|32.19||32.48|32.38|31.47|31.74|31.38|30.94|30.96|30.93|31.05|31.39|30.23|30.07|29.98|30.81|30.62|31.17|31.26|31.27|30.44||30.24|29.47|29.43|29.3|29.45|29.7|29.75|30.15|29.58|29.08||30|29.92|29.76|29.85||29.47|29.28|29.84|29.5|29.13|29.87|29.97|30.08|29.74|29.5|29.07|28.92|29.01|29.55|29.54|28.86|28.8|29.05|28.72|28.53||28.86|28.63|28.2|28.6|28.57|28.52|29.47|29.69|30.28|29.56|29.93|29.01|29.08|30.57|29.93|29.42|28.69|28.38|28.27|28.5|28.07|28.81|29.61|29.96|30.21|29.76|29.31|28.82|29.11|29.39|29.37|29.71|29.82|29.9|30.04|29.47|29.75|29.83|29.5|29.33|28.48|28.4|28.68|27.69|27.21|27.07|28.13|27.81|28.51|28.83|29.37|29.71|29.7|28.7|28.92|29.2|28.44||28.65|28.73|29.35|28.65|28.64|28.69|28.31|28.22|28.25|28.51|28.69|28.48|28.26|28.55|28.71|28.1|28.5|28.89|28.16|28.68|29.22|28.95|29.05|29.17|28.71|29|28.87|28.55|28.14|27.62|27.27|27.62|28.17|27.48|27.53|27.74|27.27|27.26|27.06|26.43|26.56|26.74|26.85|26.59|27.35||27.54|27.94|26.9|26.65|26.96|27.35|26.87|27.33|27.17|26.92|27.18|27.39|27.93|27.46|27.15|26.49|27.37|27.97|27.96|27.19|26.71|27.38|26.48|26.33|25.24|25.01|24.71|24.94||24.18|24.08|23.64|24.04|23.91|23.09|23.06|23.15|23.81|24.68|24.83|25.28|23.97|24.65|23.61|23.25|24.14|24.2|23.58|23.65|23.02|22.97|23.4|22.04|23.28|24.85|23.76|24.62|25.24|24.07||24.69|23.89|22.6|22.25|20.64|21.21|21.83
00833|21027|/equities/hubbell-inc-b|R1000VALUE|186.19|189.85|189.08|190.01|187.48|184.58|187.63|183.75|185.52|180.71|174.88|179.37|180.98|182.13|177.51|177.5|177.99|180.25|178.19|170.48|167.82|168.35|166.57||165.21|164.36|161.96|162.55|164.23|161.91|158.93|161.42|158.45|158.96|155.6|159.84|161.16|163.4|164.09|166.43|165.55|166.55|165.54||162.57|164.49|165.66|171.92|169.31|167.44|168.5|168.07|158.42|156.06||156.79|156.31|156.79|158.29||160.83|159.57|157.88|157|155.63|158.97|156.48|159.86|157.71|160.4|159.95|161.62|161.06|158.94|161.5|156.25|157.2|161.69|161.59|162.23||162.56|164.14|160.35|157.47|157.75|155.35|155.74|159.16|155.48|152.67|157.2|160.08|158.61|153.49|153.27|149.66|153.65|149.94|145.51|144.64|144.24|148.37|149|153.39|149.66|147.29|147.5|146.09|144.57|144.33|144.55|144.64|146.5|144.08|143.1|141.25|139.23|140.23|137.51|136.17|136.84|136.79|136.96|133.82|132.96|132.02|135.76|134.34|139.03|143.14|143.17|143.56|142.92|140.76|140.47|141.36|138.7||144.37|146.4|149.01|146.37|144.92|146.02|147.42|147.08|145.86|145.96|144.03|143.05|144.94|144.8|146.64|146.3|146.63|147.05|144.54|144.58|142.23|140.37|139.3|137.08|136.59|134.97|132.79|133.94|130.9|132.95|132.59|133.58|132.51|131.56|130.34|131.91|131.61|131.92|129.6|123.98|124.65|124.72|125.45|125|125.78||123.87|122.96|125.36|122.1|118.79|119.95|118.96|125.46|125.81|126.2|126.79|128.72|127.53|125.4|124.76|123.17|131.56|135.67|137.76|137.8|133.57|131.18|128.66|124.99|122.42|124.39|125.34|120.84||116.86|117.79|118.72|117.75|119.26|113.59|112.74|109.8|114.31|121.49|122.47|119.33|119.18|121.58|120|122.08|124.43|126.79|123.74|122.6|119.43|118.69|117.96|114.65|116.96|120.47|117.96|119.39|123.59|119.15||124.44|120.06|116.29|115.86|107.8|112.59|110.25
00834|39220|/equities/wr-berkley-corp|R1000VALUE|49.92|49.69|49.81|50.38|50.07|49.68|49.68|48.46|48.81|47.69|46.2|46.73|46.07|45.84|45.32|45.61|46.58|45.18|44.57|44.37|43.87|44.37|44.45||44.37|44.81|44.15|43.96|43.21|42.98|42.48|41.57|41.8|41.11|40.62|41.35|40.29|42.45|43.18|43.06|43.52|43.57|42.89||43.23|43.15|43.5|43.96|43.38|43.37|43.15|43.52|42.08|42.45||43.41|43.2|42.96|43.2||43.2|43.13|42.73|42.78|43.32|43.62|43.17|42.99|41.9|42.35|42.38|42.53|42.56|42.62|44.18|43.76|43.98|44.15|42.57|42.1||42.46|43.03|42.63|42.8|43.7|45.04|45.83|46.07|45.01|44.59|45.72|46.14|45.24|40.58|41.11|40.76|41.53|40.52|39.3|39.9|39.69|40.16|41.7|42.96|43.15|42.56|41.32|40.01|40.56|40.56|40.33|40.74|42.11|41.19|41.3|40.4|40.22|40.55|40.05|39.73|39.97|39.85|40.28|39.58|39.1|38.93|40.16|39.96|40.95|41.56|41.86|41.4|41.73|41.1|40.77|41.52|40.73||41.14|41.16|41.61|40.94|40.56|41.18|41.33|40.22|40.26|40.27|39.33|39.32|39.63|40.04|39.81|40.71|41.08|41.23|41.55|42.08|41.76|40.65|40.49|40|40.62|40.36|40.72|41.44|40.66|41.09|41.81|42.16|41.79|41.84|41.44|41.53|41.41|40.29|39.16|38.26|37.79|36.47|37.11|37.09|37.41||36.91|37.28|37.45|36.92|36.22|37.24|36.43|37.67|37.72|38.34|38.16|38.12|38.28|38.09|37.27|36.64|39.29|41.17|42.74|41.74|40.15|39.35|38.98|37.88|37.88|37.99|38.26|37.6||36.9|36.42|34.91|33.54|33.94|31.2|30.98|30.68|32.28|33.32|33.81|33.42|32.67|33.82|33.58|33.63|35.3|36.73|35.33|34.58|32.84|32.78|33.52|34.87|36.11|37.25|35.72|36.42|38.37|37.06||38.12|36.09|35.18|35.12|32.34|33.13|32.84
00835|21198|/equities/cubesmart|R1000VALUE|38.01|37.89|38.48|38.52|37.97|37.15|37.58|37.04|37.11|36.46|35.41|35.84|36.2|36.47|36.96|38.56|38.04|37.6|36.41|36.44|35.98|35.91|35.77||35.87|35.95|36.31|36.5|35.75|35.29|35.37|35.62|35.49|35.57|34.84|34.75|35.62|35.55|35.3|34.97|34.79|34.77|34.07||34.44|33.81|33.9|33.68|33.46|33.71|33.16|32.91|31.87|32.33||33.61|33.74|33.78|33.74||33.7|33.37|33.95|33.42|33.18|33.52|32.99|32.82|32.59|32.91|32.55|32.39|32.07|32.55|32.75|32.57|32.23|32.59|32.53|31.87||32.69|32.08|32.24|33.18|33.26|32.99|33.84|33.91|34|33.55|33.7|33.22|31.24|33.45|33.93|34.21|34.48|34.08|33.93|33.65|33.22|34.04|34.55|34.27|34.47|34.03|34|33.56|34.28|34.87|34.61|34.83|34.59|34.33|34.35|34.06|33.98|34|33.75|32.96|32.31|32.32|32.55|31.92|31.25|31.01|31.93|31.64|32.21|32.61|32.78|32.65|32.73|32.21|32.25|32.11|31.71||31.94|32.01|32.13|31.56|31.62|31.59|31.29|30.96|31.4|31.3|30.98|30.91|30.38|31.37|31.25|30.96|30.48|30.74|30.49|30.65|30.21|29.14|29.18|29.51|29.09|29.67|29.27|29.21|28.42|27.69|27.65|28.01|28.35|27.68|27.73|28.73|27.91|27.9|27.76|27.24|27.38|27.42|27.72|27.51|28||28.58|28.12|26.99|27|26.31|26.96|26.76|26.72|26.93|26.91|27.9|28.05|28.5|27.99|27.77|26.6|28.24|28.99|29.17|29.54|29.11|29.5|28.59|28.37|28.46|28.29|27.82|26.77||25.54|25.25|25.08|25.15|24.94|23.48|24.1|24.04|24.47|25.88|26.75|24.55|24.14|24.34|24.4|24.72|25.2|25.5|26.1|25.7|25.28|25.5|26.5|25.28|25.36|25.55|25.21|25.84|26.86|26.68||27.7|26.67|26.27|26.45|24.83|25.27|25.57
00836|39258|/equities/service-corporation-international|R1000VALUE|48.82|49.64|49.41|49.5|48.11|48.18|47.2|47.57|47.84|47.5|46.19|47.03|47.54|49.36|47.76|48.1|48.34|49.82|50.09|49.21|48.48|49.11|50.74||54.12|54.12|53.44|52.85|52.53|52.47|51.94|51.04|51.1|50.71|50.43|50.53|51.74|53.72|52.56|51.09|51.75|51.86|50.33||50.04|50.13|49.7|50.06|49.9|50.82|51.07|50.36|48.86|48.55||49.1|48.56|48.5|48.92||48.74|48.78|48.5|48.74|48.72|49.28|49.18|49.35|48.83|49.17|49.12|49.99|49.64|49.28|49.59|48.59|48.9|49.82|48.64|49.54||49.76|49.44|49.73|48.52|48.62|48.9|50.01|49.89|49.86|48.83|49.44|49.14|49.32|49.68|49.84|48.88|48.95|47.4|46.31|46.22|43.57|43.6|43.93|44.47|44.65|43.95|43.99|43.42|44.12|43.98|43.76|44.25|45.18|44.94|44.75|44.68|44.64|44.6|43.27|42.28|42.18|41.98|43.07|42.11|41.43|41.03|40.55|40.27|40.03|40.65|41.4|42.04|43.05|42.94|43.34|44.62|44.27||45.2|45.44|46.59|45.83|45.65|46.25|46.29|45.57|46.06|46.17|45.91|45.94|46.21|46.38|47.19|47.63|47.68|48.07|47.78|47.39|46.76|46.54|45.6|44.01|44.52|43.36|43.4|41.17|38.9|38.41|38.39|38.84|38.8|38.54|38.07|38.69|39.1|39.13|37.53|37.31|37.4|36.51|37.78|38.89|39.7||39.23|39.26|38.89|38.49|37.94|39.2|39.14|40.3|39.74|39.84|39.59|39.09|39.61|38.35|38.13|38.39|40.36|41.42|42.2|41.02|39.12|39.72|39.25|39.33|39.43|39.77|39.85|39.04||38.32|38.51|38.84|37.06|37.53|35.56|35.32|35.29|37.95|39.46|38.51|37.76|37.19|37.26|36.38|35.72|36.74|39.27|37.63|37.11|35.96|37.11|36.95|37.09|39.22|39.59|37.98|38.21|38.91|38.79||40.51|39.88|38.19|37.22|34.71|37.75|37.21
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|149.35|149.93|149.97|152.35|152.83|151.07|148.74|146|146.66|140.27|136.54|140.44|138.69|139.33|132.2|135.42|138.19|135.54|135.37|131.37|126.9|125.43|127.49||125.59|124.34|123.85|124.83|124.53|123.74|123.92|122.1|120.86|119.18|116.08|117.58|119.34|122.7|125.66|126.22|125.41|128.44|128.18||127.63|131.94|132.12|135.21|132.25|131.29|132.44|131.04|123.14|119.71||119.75|119.16|118.17|118.41||118.12|118.48|117.51|118.67|117.74|119.76|120.13|121.9|119.57|121.28|122.29|120.08|121.02|120.44|121.53|119.47|119.09|120.24|117.8|121.23||121.42|122.65|119.82|118.2|117.84|118.66|121.52|120.82|118.2|115.05|117.22|118.99|117.21|112.3|112.12|108.26|111.59|110.92|108.99|108.71|106.34|108.89|107.9|111.24|110.74|112|112.24|112.4|113.24|113.21|112.34|112.15|112.58|111.75|112|109.46|106.53|108.33|105.98|104.75|102.04|102.13|104.27|102.62|101.9|100.75|100.79|101.25|106.6|107.48|106.41|106.37|106.07|105|104.16|105.8|103.87||107.95|106.97|109.24|107.01|104.87|106.27|105.54|105.26|104.85|105.79|103.49|105.29|104.67|106.17|106.64|106.32|105.66|107.44|107.02|106.64|104.14|102.3|102.79|102.07|101.09|98.26|99.56|101.76|100.25|103.46|102.45|100.82|96.5|95.37|93.88|94.15|94.56|95.1|93.89|91.24|92.46|89.88|92.1|93.86|95.16||94.35|92.97|94.93|92.89|90.41|92.89|91.06|95.38|96.25|95.75|95.48|95.98|97.05|93.81|93.15|91.69|101.92|101.07|102.13|101.92|101.1|100.15|98.54|97.96|97|97.68|98.75|94.14||91.46|91.28|91.3|91.42|93.47|87.55|85.53|83.02|86.99|91.33|92.87|88.85|86.62|87.08|87.39|87.75|89.58|94.94|89.46|90.22|87.12|85.91|83.83|83.49|85.04|88.07|82.7|82.92|88.72|87.2||89.84|87.71|85.18|84.32|79.76|83.53|83.13
00838|39140|/equities/lear|R1000VALUE|188.4|194.2|188.73|189.54|188.76|185.98|183.56|178.96|180.38|176.72|165.77|171|169.77|170.16|166.09|163.58|168.23|169.79|169.76|167.66|161.74|163.25|162.49||159.67|160.18|161.52|162|160.06|155.71|153.22|160.21|158.75|156.83|150.76|153.47|147.37|155.93|162.1|167.08|167.91|167.51|163.05||159.79|164.99|162.73|166.73|163.69|165.89|170.4|165.69|160.17|157.44||159.03|160.49|158.83|159.22||159.86|161.91|158.83|158.53|159.69|164.69|161.9|160.25|156.07|155.01|156.29|158.64|158.43|157.51|157.41|149.02|144.68|146.82|142.95|146.6||146.04|150.33|143.53|139.18|140.07|141.17|141.26|140.87|137.98|133.9|136.17|137.39|135.41|128.22|130.32|123.47|126.61|122.93|120.81|124.86|122.38|127.09|131.02|134.51|134.74|132.26|131.7|129.08|130.72|129.53|128.63|129.56|129.19|129.54|129.83|128.8|123.39|119.91|114.78|113.11|109.05|108.01|107.35|104.41|105.64|107.83|109.16|111.08|116.66|118.66|120.98|123.55|121.78|119.51|117.58|120.25|118.28||120.45|120.04|122.14|116.09|113.93|116.83|114.68|115.96|115.25|115.92|112.08|113.73|113.61|115.02|116.85|118.53|117.47|118.89|119.6|115.79|112.46|113.23|115.5|112.04|112.01|110.38|113.2|118.2|116.72|118.97|116.59|117.1|116.9|115.04|114.25|114.84|115|113|108.79|105.51|104.68|102.3|105.67|106.78|108.88||107.88|106.21|109.02|107.89|104.55|108.2|107.21|112.93|110.78|111.12|107.72|108.24|111|110|110.29|107.34|117.91|121.48|125.91|123.77|115.42|116.1|112.27|110.49|106.05|107.63|109.38|109.51||105.4|105.61|106.1|102.19|102.78|95.46|94.96|92.48|99.2|103.8|101.37|92.73|91.09|90.15|90.97|92.54|97.65|101.45|96.64|94.76|88.5|85.13|82.86|83.37|83.16|87.34|82.64|86.66|87.95|85.58||91.15|89.09|83.99|79.97|72.58|72.22|70.96
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|42.5692|43.8625|43.8426|44.6186|42.7384|42.1415|41.7634|41.4749|41.3754|42.9373|42.6687|43.5342|44.0018|44.0118|44.1709|43.9521|43.9222|43.5342|42.9672|42.8876|43.1463|43.9322|43.8725||43.8128|43.196|42.6588|42.5494|42.8776|43.385|43.0169|42.4797|42.6886|41.6341|40.9178|41.2063|40.1319|40.7984|40.9676|41.0869|40.7487|40.888|40.0821||39.6245|39.1868|40.1916|40.3209|41.0073|41.3754|41.5247|40.9377|40.8482|40.4005||42.1813|41.9027|41.8331|42.4499||42.7782|42.0818|42.5394|41.8132|42.2509|43.6835|43.2656|42.7284|41.9226|42.4598|42.5494|42.4101|42.1415|41.7435|41.8928|42.0569|41.3953|41.6739|41.3257|41.3456||41.8231|42.43|42.3006|41.0969|41.1267|40.7686|41.3456|41.6838|41.4351|40.0213|40.5423|40.5128|39.166|39.0087|38.8416|38.7629|38.0256|36.8557|35.735|36.8361|36.1184|36.6788|37.4554|38.5368|38.5565|37.4063|36.7869|36.4625|37.2785|37.9568|36.7771|37.1605|37.4358|37.6324|37.5931|36.8951|36.7771|36.8852|37.1703|37.5341|36.3052|36.2757|37.3768|37.2391|36.1578|35.0174|35.7449|35.4893|36.61|37.3375|37.8536|38.0256|37.5931|36.8754|37.2785|37.1163|36.5018||37.013|36.8164|37.1015|36.61|35.735|36.8557|37.0327|36.2266|36.2266|36.61|36.3544|37.013|36.5215|36.6788|36.7574|36.8066|37.1006|37.7416|38.0621|38.1689|37.761|37.052|35.9351|36.1605|35.3795|35.3503|34.5204|34.4716|33.7882|33.5442|32.8706|33.4466|34.374|33.4758|33.2611|33.7882|33.5539|33.8663|32.0407|31.8748|32.1872|32.0115|32.5289|32.6851|33.7199||33.964|34.169|33.7785|33.7199|33.2904|34.6766|35.0086|36.0532|35.6627|37.0978|36.7658|37.4492|37.5273|37.6152|37.3711|35.1745|36.3607|37.5273|39.4505|38.9331|38.7525|37.3321|34.9012|35.3503|33.7199|33.3392|35.0378|34.5204||33.2904|32.7534|31.9431|30.3958|29.0436|26.3199|26.0856|25.285|26.1344|27.4417|26.7514|26.2911|24.5077|24.6419|24.5509|25.3227|27.0774|27.6431|26.1952|25.5624|23.9803|23.8845|23.8653|23.7982|25.246|25.3323|24.081|25.0447|27.3267|26.5404||27.2691|25.3419|23.7023|24.618|21.8517|23.5201|24.0666
00840|6447|/equities/iac-interactivecorp|R1000VALUE|156.4084|158.5042|159.4822|159.3425|160.2406|164.339|158.105|157.7457|147.6529|156.6147|151.5184|158.7038|167.3595|167.7919|162.8886|157.8721|164.5718|162.5094|166.4613|174.4118|174.4384|175.1703|173.5735||174.5449|174.8443|169.748|165.2904|167.3528|165.3702|156.954|158.3778|155.1244|146.5884|139.6825|141.379|139.0571|140.7869|134.9055|133.4086|135.4045|136.1829|132.537||131.5058|130.6874|130.7872|132.1644|125.4714|127.3941|127.3941|124.3736|127.3409|129.4034||125.977|124.7329|123.4688|123.1228||119.4104|118.6719|122.238|107.1287|109.1113|106.47|104.86|103.3431|100.2959|98.952|98.9054|93.2569|94.5809|95.1863|96.7565|94.694|93.9489|96.7498|94.4678|94.7938||94.2682|92.5583|93.217|91.72|92.565|89.7042|90.2431|89.8904|90.0568|86.6903|89.1586|88.6064|90.6489|92.8777|86.8034|87.1427|83.9093|82.1129|80.3166|83.397|82.0797|84.8074|83.6764|86.0316|82.2526|81.6871|81.268|80.2833|82.7583|83.2573|81.8202|84.1089|83.377|83.224|82.572|85.2|84.1421|84.2552|82.1662|83.0178|79.6912|79.1456|78.4604|76.7106|75.4465|76.3779|78.9194|78.3872|78.2075|78.9128|81.095|83.8827|80.6958|81.1083|82.0531|83.8095|80.5628||83.9625|86.3643|91.4539|89.7507|88.48|88.2471|87.2159|88.5931|87.11|86.92|84.74|84.56|84.67|85.82|84.47|82.11|83.14|81.87|80.48|87.34|88.52|87.34|89.15|89.05|89.17|88.1|88.17|86.83|83.8|85.03|83.69|83.5|84.29|85.37|87.27|83.35|83.31|86.38|84.87|81.35|84.82|83.06|81.74|83.57|81.96||75.69|71|70.45|69.25|66.42|66.28|65.79|66.03|64.1|64.33|66.26|63.68|62.77|61.02|59.75|58.84|60.89|61.36|61.43|62.03|61.42|62.25|61.31|60.74|58.9|59.08|58.1|56.99||56.82|55.91|56.43|56.45|55.33|52.27|51.46|50.27|51.77|52.31|51.16|51.64|53.56|49.91|48.76|47.33|48.68|49.4|47.3|48.4|48.72|48.4|48.2|46.77|48.83|48.74|47.49|45.13|44.88|42.54||42.48|43.06|41.58|39.75|36.86|36.98|36.55
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|107.97|109.84|110.77|111.38|108.48|107.25|104.8|104.92|104.4|104.18|100.55|103.15|106.21|107.25|106.67|107.33|108.02|106.56|107.15|108.15|106.57|109.29|106.82||107.72|108.12|106.32|106.1|103.37|100.81|97.77|94.84|95.23|95.56|96.04|99.36|100.79|101.9|101.16|99.45|100.06|102.28|103.84||99.9|101.27|98.78|99.88|99.38|99.28|100.66|99.98|98.4|97.98||97.97|97.44|97.65|97.79||97.94|97.65|96.31|97.93|100.45|98.84|95.99|97.94|94.09|96.1|97.82|96.84|97.45|96.71|96.43|95.05|96.24|96.16|94.86|95.7||95.47|97.02|97.55|97.49|96.73|94.28|97|95.26|95.08|93.61|93.66|93.62|94.64|92.62|88.26|87.58|88.47|90.4|91.07|92.83|91.26|94.36|91.51|92.38|91.07|89.5|88.3|88.29|89.53|89.69|89.71|90.32|91.69|89.46|89|87.92|86.61|85.21|82.91|82.1|83.51|81.94|82.92|82.05|81.17|82.44|82.4|84.46|82.56|83.23|84.49|84.23|84.7|87.46|88.1|89.06|88.49||90.98|92.06|94.93|92.49|93.79|93.14|94.67|93.54|93.95|94.52|95.24|94.65|92.7|92.59|92.64|95.52|96.3|97.19|96.06|95.85|95.13|96.45|95.25|94.75|95.7|97.22|115.68|116.13|114.57|117.57|116.24|116.24|115.09|113.45|114.1|112.43|110.82|111.86|109.3|108.89|110.95|111.09|111.97|111.18|114.02||111.57|110.47|109.78|108.21|107.71|105.6|101.68|103.29|103.28|98.19|94.65|95.3|96.51|97|95.73|94.5|99.44|100.12|104.62|104.84|101.98|101.61|101.92|102.38|101.67|103.17|98.81|98.91||100.05|99.08|99.54|98.5|101.11|99.84|99.62|97.92|100.77|103.97|104.2|104.89|105.25|105.79|105.82|102.25|112.49|114.89|114.11|115.71|113.02|113.93|111.55|110.78|111.87|112.97|112.9|111.41|113.26|110.74||111.13|112.53|108.38|109|105|107.83|104.12
00842|29655|/equities/guidewire-software-inc|R1000VALUE|101.76|103.98|105.16|106.77|104.88|105.93|101.13|100.86|97.8|101.83|106.95|109.66|114.67|115.65|110.99|113.52|119.51|120.25|123.08|125.96|125.12|125.33|127.65||128.69|127.21|127.03|126.33|123.7|121.37|120.82|119.12|119.21|115.69|114.74|118.77|117.55|121.66|122.95|123.71|124.9|125.68|126.15||125|125.3|127.26|128.92|130.44|130.92|132.54|127.91|126.59|126.06||128.73|128.25|126.96|128.11||127.21|128.55|126.99|125.43|125.72|126.03|125.51|126.48|126.23|123.23|121.84|120.92|126.43|125.47|129.12|126.41|123.73|123.96|122.48|122.71||119.42|119.37|118.75|117.35|118.22|114.25|113.84|110.41|109.93|108.14|109|108.74|109.25|107.01|104.53|102.1|99.27|95.69|96.11|99.1|98.32|98.69|99.56|101.74|103.98|103.2|103.69|103.39|105.63|103.43|102.83|105.75|115.87|115.47|114.28|112.11|106.4|102.94|103.15|106.51|104.27|105.53|106.12|104.7|103.33|104.62|106.61|104.93|103.36|105.98|107.16|107.1|106.03|105.63|108.9|111.76|110.33||115.61|117.64|118.38|117.52|112.31|112.09|109.33|111.29|110.32|109.3|109.99|110.97|110.09|113|112.89|110.63|108.7|106.05|106.64|107.78|114.42|119.07|119.24|118.07|118.72|117.66|118.13|119.62|117.22|118.62|116.64|118.74|121.84|121.44|121.68|115.98|114.17|114.64|113.42|113.5|117.15|117.44|115.62|112.28|112.4||112.58|112.6|110.85|109.15|110.64|108.21|106.81|108.69|108.64|106.82|107.06|106.84|106.52|104.33|103.65|101.78|107.42|107.44|109.04|107.07|105.54|110.17|106.78|106.43|102.58|100.9|99.14|99.54||100.88|98.87|98.52|96.19|94.87|93.42|92.17|91.03|93.61|96.99|97.24|95.7|92.98|91.68|88.77|86.61|90.84|90.72|87.97|90.04|87.17|86.87|88.34|85.26|89.75|88.77|87.3|84.94|86.51|84.64||83.41|83.38|80.09|80.47|74|73.98|75.58
00843|13961|/equities/aqua-america-inc.|R1000VALUE|42.46|43.39|43.67|43.98|43.5|42.38|42.39|42.13|41.73|42.63|41.5|41.5|42.66|43.01|42.06|43.25|44.09|44.77|44.74|45.57|45.65|45.39|46||46.66|47.9|48.39|47.97|47.86|48.13|47.73|47.75|47.58|47.12|46.3|46.17|45.86|45.75|45.49|45.46|46.01|46.81|46.8||46.15|45.52|46.88|46.64|48.18|48.72|47.48|48.04|46.81|46.19||47.29|46.56|46.11|46.08||45.47|45.41|45.24|45.27|45.9|46.86|47.35|48.55|47.07|47.59|48.02|47.7|47.04|47.28|47.56|48.02|47.37|46.72|45.28|45.79||46.28|45.65|44.41|43.73|43.06|43.18|44.88|45.8|44.71|44.8|46.37|46.34|44.93|43.06|42.23|41.19|42.33|41.83|41.2|41.95|42.39|43.46|43.9|44.5|44|42.57|42.1|41.55|41.85|41.47|41.59|42.1|42.25|41.64|41.71|41.03|41.13|41.78|41.66|40.83|40.25|39.78|39.93|39.57|39.05|38.53|39.39|39.31|39.19|39.77|39.6|39.41|39.82|39.35|39.22|39.94|39.95||41.59|41.99|42.21|41.91|42.5|42.62|42.4|42.62|43.28|43.6|43.2|43.61|43.97|44.7|44.75|45.35|45.31|46.02|45.68|47.81|47.27|45.56|44.69|45.09|44.93|45.35|45.55|45.87|45.54|45.26|45.7|45.88|45.71|44.7|44.41|44.71|43.88|43.04|43.38|43.37|43.28|42.53|43.1|42.9|43.68||43.44|43.31|42.24|41.67|41.14|40.74|41.43|41.64|41.98|42.01|43.6|43.59|43.98|44.67|43.97|43.54|45.72|46.06|46.61|45.67|44.51|45.11|44.44|43.2|43.76|42.97|41.92|41.31||41.03|41.03|40.51|39.9|41.23|39.11|39.32|38.81|39.22|40.16|40.3|40.53|40.67|41.97|41.22|40.39|41.79|43.29|43.86|44|43.68|42.62|42.45|41.29|42.24|43.36|42.83|42|44.3|42.8||44.61|42.67|40.78|42.26|38.5|40.1|38.62
00844|39165|/equities/lennox-international|R1000VALUE|304.74|304.59|302.87|304.23|297.25|292.62|292.15|290.22|292.22|283.08|278.39|288.6|284.96|281.98|279.77|282.22|290.52|288.35|289.65|293.68|290.37|293.6|291.03||292.86|291.96|286.69|284.82|283.78|274.26|272.77|270.85|276.75|283.12|275.49|285.24|293.39|290.64|290.4|293.15|293.5|289.6|281.8||281.44|284.51|280.99|282.85|273.9|273.92|278.15|273.5|268.26|268.23||273.97|271.99|270.11|272.18||273.43|273.42|272.82|277.36|277.56|280.59|276.47|277|273|280.42|277.81|286.06|282.96|277.05|276|280.53|280.99|288.35|287.83|289.96||288.97|300.71|295.86|294.61|298.51|296.15|299.09|301.76|298.82|291.12|292.59|294.32|291.83|306.63|304.07|293.5|291.25|283.58|271.66|276.57|273.03|283.64|281.81|288.09|288.62|283.98|284.03|278.45|288.22|288.16|288|285.41|289.41|283.48|276.82|277.73|278.4|281.93|275.58|274.02|272.61|272.65|271.8|263.98|264.06|260.35|270.46|266.96|267.65|274.63|274.12|273.23|276.48|274.64|270.43|273.42|269.09||277.53|278.7|287.8|286.69|280.33|284.69|283.07|286.61|284|282.58|277.39|275.71|279.8|278.25|276.86|277.97|277.31|277.51|273.47|269.67|266.76|270.88|273.27|273.02|270.18|268.14|270.87|274.58|270.95|272|265.78|264.27|257.77|254.03|254.76|247.84|252.56|247.04|238.94|231.79|238.73|242.43|244.6|237.52|238.24||233.17|231.35|232.99|229.81|225.33|225.26|225.43|229|223.71|221.78|225.07|230.19|228.66|224.91|218.99|218.39|224.43|233.14|237.99|235.88|225.71|223.54|216.66|217.18|213.84|214.35|214.83|212.31||198.43|195.22|191.88|189.27|193.82|180.92|184.49|178.54|181.67|186.7|191.48|192.63|188.6|190.73|186.08|183.33|186.68|190.07|186.99|184.65|176.51|177.54|170.72|172.95|181|183.88|186.99|191.78|202.28|196.74||204.29|195.68|188.19|178.42|170.96|176.93|175.78
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|87.46|86.95|88.71|87.99|87.15|85.29|85.3|84.2|83.43|82.26|81.67|83.26|83.27|83.21|83.9|84.63|84.14|85.61|83.96|82.95|81.91|82.13|81.69||82.22|84.33|85.1|85.96|84.13|84.08|84.41|83.61|82.38|83.11|81.58|80.97|82.06|83.3534|82.76|81.58|80.7734|81.14|79.9934||81.94|80.1334|80.9867|77.7334|77.6534|78.0734|76.72|76.4334|76.48|76.78||79.5934|79.6667|79.7667|80.0467||79.6067|77.9867|79.5134|78.36|77.7|79.2134|78.9934|78.6467|75.4467|76.2667|74.9334|74.84|74.62|74.4134|74.2|73.3267|72.94|74.7534|73.1467|72.3134||73.02|71.8334|72.1334|73.6134|74.5734|74.7|77.7934|77.6667|77.74|76.1|76.4267|75.88|70.7867|76.2267|75.94|77.1667|77.82|76.8734|76.1|76.4667|75.98|76.52|77.74|77.56|77.2534|76.1734|76.3|75.96|77.56|78.1334|77.3334|76.5467|75.9134|75.7867|76.9334|76.12|75.78|75.0867|74.1734|71.94|70.18|70.9267|71.4867|70.24|68.68|69.1667|70.9667|70.4734|71.5134|72.7067|74.2667|73.6134|73.66|72.44|72.2667|72.5334|71.3467||71.8|72.4134|72.7134|71.3334|70.2867|70.4534|69.6267|68.5267|69.3867|69.12|68.2267|67.7267|66.5934|68.7267|68.22|68.02|67.32|68.2867|67.6534|68.8867|68.1|66.56|66.5467|66.9|65.44|65.42|64.72|64.5|64.3934|61.84|62.26|62.9134|63.4267|62.2|62.9667|63.8534|62.7934|63.5534|64.0267|62.7334|64.2534|63.6534|63.6334|63.4867|64.4067||65.6|65.4467|63.3|62.02|61.0267|61.82|61.9134|62.66|63.3467|62.6534|63.88|65.0134|66.2734|65.6667|64.3|63.2667|66.62|68.4867|69.5734|68.9|67.5734|67.9734|66.1667|65.7867|64.9867|65.2667|64.1667|62.01||59.9|59.46|58.77|58.85|58.9|56.12|56.71|57.51|58.27|61.63|61.83|56.7|55.79|56.73|56.11|57.47|58.39|59.13|59.59|59.53|58.85|58.84|59.81|59.15|59.94|62.14|61.55|62.16|63.11|64.35||68.21|65.66|64.86|63.6|59.9|61.38|61.3
00846|40058|/equities/cyrusone-inc|R1000VALUE|65.9|66.15|67.09|67.51|65.88|66.29|65.48|66.33|65|65.48|63.75|62.12|63.85|65.16|65.63|66.02|65.8|65.58|66.69|68.23|69.52|70.59|70.83||72.51|73.63|74.48|74.87|75.09|74.67|73.29|75.01|76.14|76.09|72.95|72.21|72.24|73.39|72.32|71|71.9|72.86|72.52||72.33|70.31|70.73|68.9|69.05|69.38|69.59|68.65|69.74|69.77||73.15|73.36|73.38|73.17||72.75|72.89|74.6|70.83|70.38|71.3|68.99|68.11|66.68|66.16|66.84|65.65|68.74|68.61|68.88|68.68|68.51|70.3|69.91|69.97||70.12|68.6|69.71|71.28|71.94|71.17|71.43|71.955|72.77|71.87|72.58|69.25|69.28|73.83|73.59|73.28|71.71|71.09|71.05|72.64|71.73|74.33|75.34|75.01|76.37|76.31|76.33|77.18|76.91|76.08|76.63|78.59|80.06|80.13|80.72|78.855|77.31|76.26|75.45|73.45|70.03|71.47|72.23|71.44|69.69|70.43|72.04|71.55|72.59|75|76.09|77.49|76.47|75.24|76.09|76.12|76.02||77.87|80.16|82.92|82.43|83.53|82.55|82.37|82.33|80.25|80.1|82.2|82.2|82.4|83.5|83.79|82.02|81.93|81.87|80.57|83.31|84.99|84.1|86.5|84.8|83.91|83.42|83.17|81.04|80.52|80.64|79.365|78.84|77.26|76.04|76.01|74.73|74.38|76.31|76.87|75.39|76.095|76.84|76.25|76.26|75.43||75.59|75.94|72.75|74.47|73.82|76.27|75.56|74.7|75.95|76.665|74.91|77.24|76.19|74.98|72.74|70.84|75.26|76.08|74.54|74|73.29|74.77|75.42|74.2|74.34|73.54|72.21|71.77||72.31|70.16|69.65|69.69|69.75|69.35|69.83|70.72|71.79|74.12|73.53|72.69|73.23|71.15|70.8|69.7|70.15|71.64|74.6|74.71|72.75|71.24|69.97|68.2|68.87|68.95|67.57|64.6|64.58|63.25||67.34|63.82|61.67|62.3|61.85|61.83|61.41
00847|7972|/equities/cleveland-cliffs|R1000VALUE|16.69|16.76|15.92|17.09|17.54|16.9|15.97|15.61|14.63|14.12|13.66|14.33|14.68|13.99|13.34|14.41|16.9|16.83|17.39|17.02|16.6|17.43|16.86||16.6|16.72|16.62|15.92|17.33|16.69|15.99|15.17|15.18|15.68|15.34|16.03|15.71|15.85|16.58|16.4|16.32|17.06|17.75||16.48|18.15|17.78|18.56|18.11|18.04|17.67|17.42|15.7|14.42||14.56|14.53|13.75|13.66||14.15|14.2|13.83|13.85|13.48|13.92|13.62|13.54|13.11|13.59|14.14|12.66|13.04|12.59|12.55|11.99|12.46|11.86|11.01|11.29||11.18|10.85|9.93|9.23|8.89|8.94|9.09|9|8.5|8.22|8.35|8.32|8.54|8.36|8.25|7.71|8.28|8.3|8.28|8.3|7.98|8.36|8.52|8.67|8.27|7.99|7.78|7.85|7.61|7.49|7.42|7.28|7.49|7.55|7.72|7.7|7.22|7.44|7.03|6.7|6.42|6.57|6.56|5.88|5.71|5.87|6.08|6.19|6.95|6.68|6.38|6.42|6.33|6.08|6.11|6.24|6.21||6.59|6.51|6.81|6.76|6.58|6.48|6.32|6.44|6.41|6.32|6.13|6.4|6.41|6.41|6.45|6.13|5.99|5.99|6|6.03|5.48|5.56|5.67|5.47|5.41|5.18|5.67|5.81|5.65|5.89|5.65|5.75|5.79|5.89|5.65|5.7|5.82|6.02|6.01|5.66|5.74|4.99|5.15|5.31|5.58||5.4|5.37|5.52|5.4|5.29|5.5|5.41|5.7|5.71|5.6|5.92|6.44|6.57|6.13|6.32|5.6|6.59|6.83|7.06|6.48|5.93|5.8|5.6|5.32|5.22|5.16|5.44|4.97||4.68|4.71|4.68|4.61|4.4|4.1|4.09|4.05|4.39|4.69|4.82|4.45|4.28|4.38|4.31|4.18|4.38|4.7|4.21|4.07|3.81|3.92|3.65|3.65|3.46|3.71|3.53|3.8|4.27|4.44||4.62|4.34|4.1|4.05|3.76|3.74|3.8
00848|994014|/equities/athene-holding-ltd|R1000VALUE|50.19|50.7|50.24|51.05|50.14|50.8|49.8|49.93|51.8|48.88|47.78|48.3|46.79|46.74|45.59|46.05|47.78|45.59|46.64|45.39|45.15|45.3|45.87||45.17|44.73|44.3|44.74|45.27|44.45|44.61|42.9|42.37|41.16|40.89|42.49|41.51|42.69|42.71|43.29|43.69|44.67|44.66||44.37|45.52|44.78|44.72|44.45|45.16|46.21|46.01|42.87|41.99||43.14|42.51|41.86|42.28||42.38|42.29|41.08|41.63|42.03|42.51|42.4|42.39|41.75|42.42|43.34|43.28|43.66|43.74|45.88|45.75|45.8|45.05|44.35|45.92||46.18|46.84|44.72|42.97|43.02|43.2|43.22|42.96|41.87|40.38|41.71|40.91|40.58|34.91|35.18|33.82|34.99|32.42|32.08|31.67|30.8|31.97|33.31|34.24|33.77|34.01|34.48|34.46|35.29|35.72|35.7|35.92|37.02|37.01|37.39|36.86|36.29|37|36.22|35.64|34.08|34|34.87|33.3|33|33|33.84|33.73|35|35.77|36.34|35.87|36.43|35.76|35.7|36.4|35.99||37.29|35.5|36.14|36.26|36.56|37.38|37.22|36.93|37.38|37.1|35.37|35.9|36.52|36.24|36.82|36.93|36.32|36.44|36.62|36.35|35.41|34.01|35.22|32.61|32.9|32.25|32.42|33.54|32.49|33.02|33.39|33.81|33.92|33.83|32.83|33.5|34.05|33.45|31.83|31.48|30.94|29.51|31.02|30|31.37||30.36|30.25|31.19|30.67|30.06|31.89|31.01|32.88|33.28|33.32|34.47|32.12|33.21|32.06|31|29.87|33.68|35.57|37.25|35.57|33.68|32.08|29.53|29.76|28.89|29.36|30.11|28.85||26|26.71|26.69|26.31|27.61|24.67|24.49|23.37|25.04|27.01|27.3|24.86|23.01|24.29|24.97|25|27|28.56|26.27|25.3|23.64|22.77|22.83|22.25|24.11|25.46|23.64|24.25|27.3|28.27||30.35|26.6|23.89|23.35|21.47|22.28|21.85
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|72.75|74.68|75|74.85|74.16|74.24|72.09|73.42|72.45|71.93|69.94|70.97|73.3|73.69|72.79|73.76|70.63|69.61|69.8|69.3|69|67.86|68.28||68.29|67.86|67.99|67.69|66.28|65|63.36|64.38|65.86|64.5|60.79|61.34|60.54|62.05|62.84|64.32|64.96|65.39|65.65||64.62|64.5|66.34|64.98|64.64|65.34|65.25|64.42|62.4|62.24||62.45|61.58|61.74|62.49||63.39|64.98|65.41|66.18|68.37|68|66.08|65.41|64.7|64.86|64.71|64.36|64.33|62.72|61.12|60.23|58.93|59.98|59.65|59.81||58.13|57.62|58.54|59.28|58.75|58.36|58.98|60.42|60.26|60.18|61.23|57.93|58.58|61.68|60.79|59.12|56.4|56.35|54.48|55.84|56.84|59.75|58.97|60.48|60.8|59.6|59.24|58.04|58.58|58.92|58.04|60.13|59.7|58.77|59.14|56.83|56.13|57.56|58.55|58.76|58|58.03|56.85|55.19|53.7|53.3|54.01|53.55|53.66|53.72|54.6|54.26|54.07|53.19|53.1|54.83|52.96||53.19|54.05|57.32|58.09|57.29|57.1|57.31|56.95|54.66|56.15|54.55|55.14|55.21|55.39|55.01|55.28|54.51|54.46|52.08|51.66|52.85|53.6|54.03|54.25|53.52|54.07|53.56|54.61|54.1|54.93|54.49|55.3|56.35|56.58|56.14|54.24|54.02|54.41|54.29|53.79|54.75|55.43|57.54|56.31|55.79||58.29|59.23|58.14|59.14|59.58|62.17|60.85|62.45|62.32|64.42|63.66|63.17|62.66|63.19|62.53|61.86|65.63|65.01|63.49|62.17|63.5|63.99|68|67.22|65.96|62.96|61.24|63.27||62.52|61.39|61.67|60.5|62.17|60.81|59|59.95|58.74|59.94|58.18|55.25|53.46|54.05|53.7|51.92|52.16|53.45|53.41|56.2|53|52.52|51.25|51.44|52.48|51.63|53.16|51.57|49.53|47.14||47.44|49.28|48.25|48.11|45.44|45.69|42.71
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|26.05|26.29|25.75|25.99|23.92|22.93|22.5|22.76|21.52|21.28|21.95|22.2|23.1|23.53|22.75|23.61|28.09|29.1|29.33|30.34|30.06|30.04|30.17||30.27|29.95|29.75|29.91|29.75|29.75|29.48|29.25|30.15|27.34|28.94|29.17|27.85|29|28.47|29.49|29.26|29.93|29.23||29.42|29.48|30.74|30.94|30.3|30.73|30.83|30.52|30.5|29.81||29.71|29.83|29.69|29.97||30.09|30.26|30.49|30|30.72|30.46|29.64|29.09|29.21|29.51|29.34|28.9|29|28|27.95|28.01|27|27.92|27.44|27.39||27.18|26.89|27.34|27.66|27.98|27.94|27.24|27.66|27.79|27.69|26.77|27.75|30.3|31.14|30.9|30.18|29|27.83|27.75|28.09|29.9|30.36|29.5|29.28|29.85|30.02|30.56|30.5|30.67|30.95|31.15|32.4|32.68|32.8|32.17|32.87|32.72|33.39|32.5|32.09|30.99|29.54|29.7|28.77|27.74|28.07|29.15|28.76|29.14|29.45|28.75|28.79|27.89|27.65|27.93|28.45|27.7||27.97|27.83|29.36|29.94|29.44|28.9|28.22|28.09|28.48|28.79|28.94|29.72|29.6|29.23|29.19|28.88|29.31|28.39|28.01|28.23|28.89|29.7|29.75|29.48|28.88|27.65|27.74|28.8|23.68|24.04|23.16|23.47|23.83|23.38|23.6|22.91|22.36|22.47|21.87|21.88|22.29|22.54|22.65|22.52|22.87||23.3|23.27|22.33|22.01|22.05|22.16|21.99|22.26|22.5|22.5|22.5|22.21|22.58|22.2|22.2|22.22|22.6|22.5|22.46|22.49|22.4|22.9|23.35|24.09|22.89|22.51|22.11|22.57||22.62|22.63|22.64|23.16|23.55|23.32|22.65|22.51|22.84|23.37|23.69|24.45|24.14|24.51|23.94|22.59|22.98|23.73|23.43|23.61|23.96|23.68|24|23.48|23.74|23.28|22.56|21.14|21.16|19.97||21.49|20.63|20.57|20.65|20.65|21.13|19.97
00851|24357|/equities/watsco-inc|R1000VALUE|257.36|257.74|255.37|255.49|248.06|245.68|241.52|239.32|237.73|239.66|233.66|240|246.44|250.84|243.1|246.4|247.61|246.25|244.22|243.58|241.45|240.95|244.18||248.16|249.22|251.69|253.25|254.35|242.23|243.02|244.75|244.28|244.42|238.49|250.92|260|248.33|257.08|252.58|245.57|249.2|243.45||236.98|232.88|235.37|239.65|239.14|242.89|245.8|236.07|227.7|225.54||226.55|227.84|227.53|229.97||234.19|235.03|232.95|230.31|228.45|232.92|226.71|224.52|219.75|219.66|217.96|222.43|223.1|220.08|218.48|217.98|221.53|226.21|227.36|223.09||223.75|227.57|235.77|232.15|234.67|232.37|232.74|235.81|231.41|234.14|233.15|228.68|223.79|242.04|234.76|234.08|233.64|228.93|224.14|226.47|225.11|227.02|227.82|235.42|227.97|227.57|229.9|232.22|239.84|239.16|237.96|236.96|238.83|237.15|236.48|236.81|232.41|233.72|230.97|232.08|232.89|232.38|233.49|229.44|229.49|229.32|231.7|230.29|234.5|237.22|235.04|236.25|237.51|233.75|232.34|236.87|231.21||238.31|240.61|248.65|247.53|244.99|246.35|244.07|245.15|244.22|243.35|240.36|240.6|240.54|241.04|242.8|238.17|239.27|238.86|236.98|239.23|237.53|233.58|237.07|233.39|237.45|236.07|234.45|234.59|226.41|228.56|227.32|230|197.24|196.01|194.34|193.98|193.35|191.34|190.21|185.02|184.09|185.29|184.08|182.77|180.69||179.69|177.97|177.7|174.27|173.19|171.12|170.56|174.19|175.75|178.31|179.05|180.34|180.91|177.28|172.53|174.96|180.92|181.56|178.49|177.36|178.08|178.92|177.69|175.07|177.91|176.67|174.51|170.47||165.73|165.71|165.15|160.61|162.94|158.13|155.48|154.17|157.6|163.92|162.52|159.93|161.94|163.02|157.06|159.53|160.99|163.25|164.75|161.91|160.5|151.51|149.18|145.45|147.77|154.26|152.55|156.54|154.87|154||161.48|157.36|151.35|153.51|147.32|158.18|157.97
00852|39217|/equities/american-financial-group|R1000VALUE|106.67|106.6|105.06|105.98|106.02|104.25|104.94|102.73|103.54|102.1|98.28|99.13|99.06|98.34|96.05|97.78|101.3|100.31|99.42|96.76|96.11|97.15|97.38||97.26|97.25|95.82|93.93|92.76|90.16|86.78|84.11|84.12|83.03|84.75|84.28|71.51|75.65|77.44|76.37|77.62|80.46|79.06||78.95|80.17|80.33|81.48|81.14|81.97|82.49|82.8|77.57|76.66||78.88|78.65|77.26|78.09||78.83|77.82|76.19|76.42|76.83|76.59|76.6|77.54|76.39|77.45|79.09|78.09|78.48|76.9|80.21|78.35|79.29|79.32|78.64|81.91||82.03|83.34|80.77|78.92|78.3|78.27|78.79|78.1|75.88|73.19|76.32|76.48|74|68.14|68.63|67.07|68.14|67.79|65.91|65.42|64.72|65.09|64.35|66.68|66.6|64.85|63.38|62.26|62.6|63.07|61.71|62.79|66.54|64.56|64.15|62.97|62.09|62.09|61.33|60.64|58.91|58.18|58.72|56.83|56.09|56.04|57.85|57.54|59.03|58.86|59.8|58.71|60.34|59.69|59.06|59.59|58.2||60.36|59.04|59.09|58.56|58.8|59.91|59.3|58.21|59.38|59.25|57.17|57.9|58.17|58.03|57.64|59.47|59.47|59.98|61.24|59.9|57.98|55.3|54.96|53.94|54.43|53.45|53.48|54.47|52.48|52.76|54.44|55.52|55.18|54.41|52.98|54.5|55.7|54.78|52.87|52.04|52.11|49.98|52.9|50.96|53.7||52.42|53.46|55.82|53.95|51.65|54.46|53.07|55.7|55.67|55.7|57.26|56.39|57.61|56.54|54.82|53.06|58.6|62.83|65.87|62.91|57.96|57.17|54.19|53.05|52.98|55.99|58.94|56.41||52.6|53.22|51.08|49.15|51.02|47.88|48.64|48|52.64|55.89|57.82|54.78|51.45|53.76|54.23|54.55|58.26|61.83|59.04|56.74|54.22|53.63|54.78|55.23|59.07|62.76|58.76|61.75|66.65|68.3||70.79|67.4|63.44|60.74|56.37|58.36|57.27
00853|254|/equities/alcoa|R1000VALUE|31.19|31.81|29.52|31.04|31.51|32.16|31.98|29.94|28.47|28.99|28.59|30.83|27.5|25.99|24.55|25.56|27.2|24.9|24.8|23.13|21.12|21.93|22.43||21.66|21.39|21.56|21.76|21.8|20.95|20.36|19.9|19.11|18.82|18|18.5|18.66|18.56|19.34|19.4|20.01|22.84|23.09||23.28|25.09|24.44|25.08|24.56|24.99|25.23|25.21|23.67|23.25||23.05|22.95|22.04|22.24||21.96|22.22|21.61|22.11|22.01|22.18|21.58|22.17|21.76|22.84|24.01|22.71|23.29|23.39|23.73|22.04|22.37|21.83|19.9|20.48||20.37|20.82|19.81|18.82|18.93|18.33|18.27|17.66|16.57|15.62|15.89|15.99|15.73|14.44|14.05|13.19|13.83|13.61|12.92|12.75|12.36|13.03|13|13.47|13.66|13.32|12.8|12.63|12.62|12.3|13|12.72|12.59|12.52|12.73|12.24|11.67|11.93|11.82|11.39|11.63|11.67|12.24|11.55|11.7|11.64|12.21|12.3|13.32|13.45|13.9|13.78|14.05|13.98|13.78|14.1|14.23||14.4|14.23|14.67|15.09|14.62|15.12|14.84|15.07|15.05|15.12|14.6|15.19|15.31|14.76|14.5|14.64|14.48|14.96|14.89|15.57|14.67|14.9|14.68|13.67|13.68|13|13.18|13.18|12.91|13.24|12.75|12.71|13.07|13.16|12.72|13.06|13.49|12.69|12.61|11.51|11.41|10.52|11.09|11.23|11.47||10.97|10.95|11.24|10.99|10.93|11.83|11.14|12.2|11.83|11.48|11.65|11.55|11.55|11.41|11.53|10.42|12.17|12.59|12.98|12.07|11.64|10.77|9.92|9.49|9.21|9.48|9.76|8.76||8.21|8.28|8.35|7.74|7.8|6.66|6.81|6.98|7.29|7.77|8.07|7.49|7.71|7.81|7.8|7.69|8.15|8.67|7.84|7.37|7.15|7.29|7.55|7.32|7.45|7.59|6.96|7.26|7.72|7.55||7.41|7.26|7.03|6.55|5.97|6.08|6.25
00854|41235|/equities/rexford-inl-rty|R1000VALUE|50.63|49.99|50.32|50.24|49.27|48.24|47.69|47.65|47.43|47.59|46.59|46.74|47.63|48.14|47.72|48.76|49.84|49.52|49.5|49.59|49.66|50.94|51.25||51.5|50.76|50.38|49.96|49.88|50|49.65|49.57|51.21|50.94|48.94|48.89|49.67|50.94|49.96|49.68|49.62|49.5|47.38||47.66|46.55|46.98|46.42|46.74|46.86|46.71|46.6|46.98|47.24||49.11|48.78|48.48|48.82||48.4|47.78|48.58|48.01|47.91|49.77|49.3|48.26|46.83|46.52|46.62|47.11|47.6|48.53|48.1|47.73|47.4|48.35|47.92|48.61||48.55|48.53|49.25|48.76|48.46|48.48|50.21|50.27|50.71|49.57|50.43|49.83|47.36|49.59|50.16|50.21|49.09|47.46|46.46|47.35|47.09|47.7|47.65|48.21|48.05|48.05|48.67|48.55|48.94|49.4|48.8|50.81|52.16|51.37|50.91|49.73|49.72|49.32|48.37|47.05|45.76|45.89|46.41|44.74|43.94|44.22|45.1|44.53|45.55|46.29|47.34|47.17|47|45.98|46.62|46.86|46.19||47.31|47.91|48.9|47.65|47.98|48.1|48.09|47.66|47.61|47.4|47.13|47.28|46.47|46.86|46.76|45.77|46.5|46.9|45.99|47.14|47.9|47.33|47.79|47.74|47.12|46.93|47.62|46.54|43.21|41.8|41.88|41.73|41.05|40.83|40.7|41.25|40.7|41.73|42.21|41.76|41.84|41.88|42.29|42.29|43.13||42.88|42.61|41.43|41.16|41.03|40.41|39.72|40.92|40.9|40.99|41.83|42.48|42.72|41.72|40.99|39.14|41.65|42.05|42.34|43.21|40.85|41.8|40.13|40.04|39.8|40.11|39.55|39.88||38.77|39.12|39.71|38.69|38.98|37.07|37.25|37.76|38.66|40.69|40.84|40.31|39.65|39.19|38.73|39.71|40.72|41.72|40.9|40.36|38.65|38.73|39.45|39.42|40.49|41.61|40.86|40.83|42.65|41.14||44.48|40.22|38.12|38.19|36.12|36.98|37.24
00855|20451|/equities/knight-transportation-inc|R1000VALUE|45.84|44.86|44.95|45.77|46.08|45.07|44.56|44.78|45.32|45.32|44.49|45.31|44.59|44.25|43.2|43.09|43.63|43.38|43.37|44.12|43.79|42.93|42.72||43.34|42.63|42.78|42.93|41.81|41.22|40.54|40.41|40.67|40.02|40|40.84|41.58|44.5|45.06|43.71|43.52|43.81|43.69||43.99|44.48|43.47|43.25|42.71|43.47|43.72|44.04|41.7|40.9||41.82|42.02|42.22|42.16||42.21|42.35|42.38|42.39|42.05|41.4|41.03|40.98|40.68|41.05|41.38|41.66|41.57|41.8|41.33|40.32|41.43|42.33|41.29|41.23||40.86|41.51|40.96|42.03|42.09|41.71|42.63|41.74|40.91|40.1|40.48|40.13|38.69|38.2|38.51|37.74|38.85|37.85|37.99|37.52|37.91|39.11|39.41|39.33|39.81|39.62|39.59|39.2|40.79|42.24|41.43|41.32|40.34|40.25|41.28|41.31|41.21|42.25|41.61|40.5|40.7|41.31|42.3|42.03|41.58|41.06|40.86|41.54|42.07|42.06|42.2|43.79|43.37|45.2|45.76|46.52|45.41||45.34|45.47|46.22|46.32|45.46|45.95|46.02|46.55|46|46.22|46.8|45.29|44.67|44.06|43.8|43.85|43.81|44.57|44.44|43.51|42.78|42.34|42.28|43.66|43.16|43.49|43.28|43.64|43.24|44.49|45.11|45.56|45.15|45.12|45.4|45.03|43.87|43.28|43.06|41.76|43.86|43.98|43.97|44.14|43.05||42.02|41.15|41.71|41.62|41.35|41.4|41.56|42.46|41.51|42.16|42.39|40.94|40.05|39.78|38.97|38.52|40.69|40.01|40.7|40.7|40.77|40.08|40.21|40.66|41.61|41.06|40.28|40.4||39.9|38.56|38.84|39.26|39.05|37.76|37.66|37.47|37.86|38.49|37.73|37.3|37.67|38.07|37.85|37.92|37.18|39.08|37.63|37.38|35.88|35.32|35.25|35.19|36.07|36.59|35.44|34.25|34.73|33.9||35.03|33.84|32.91|32.59|29.51|30.88|31.19
00856|39189|/equities/amdocs|R1000VALUE|80.59|80.79|81.28|80.8|79.93|79.09|78.98|78.94|78.03|77.27|76.34|78.08|77.6|77.27|75.81|76.67|77.62|77.48|77.15|76.97|77.49|78.26|78.07||77.59|77.33|77.76|77.14|76.53|75.01|74.39|74.85|73.08|72.49|70.62|72.02|71.24|71.49|71.66|70.78|70.86|71.05|70.23||70.02|70.33|70.2|70.31|69.63|70.44|70.57|69.34|69.51|69.54||70.93|69.36|69.97|70.51||69.67|69.32|69.16|69.24|69.24|68.32|68.27|68.04|67.72|66.76|66.49|67.66|67.3|66.79|67.04|65.745|66|66.5|65.81|66.73||65.94|66.89|65.58|64.61|64.25|63.97|64.1|64.51|64.19|62.11|63.53|60.7|60.76|58.02|57.52|57.32|57|57.23|56.38|55.42|54.96|56.32|57.19|57.31|57.29|57.08|57|57.42|58.47|58.56|58.02|58.31|59.83|59.4|58.9|58.28|57.65|57.88|57.49|57.54|57.41|57.45|58.14|57.52|57.19|57.04|57.99|58.32|57.995|58.52|59.51|58.53|57.92|57.3|57.04|57.35|57.14||58.75|60.96|62.66|61.55|61.23|60.83|60.44|60.14|60.275|60.34|59.66|59.99|60.65|60.99|61.52|61.8|61.005|61.12|61.29|62.45|61.89|61.88|61.91|62.05|62.58|62.1|60.87|61.25|60.02|61.26|60.52|60.61|59.89|59.14|59.99|59.57|59.23|59.1|58.85|58.67|59|57.76|58.67|58.21|59.4||60.02|61.1|60.88|60.2|60.82|60.91|60.08|61.48|61.07|60.17|61.84|62.5|63.19|62.78|62.48|62.74|65.01|65.83|65.93|63.25|63.67|63.74|63.72|63.1|62.26|63.04|63.07|63.34||63.25|62.95|62.67|61.68|62.37|60.31|59.94|59.64|62.15|63.36|63.33|65.12|63.67|62.66|62.96|63.12|64.44|64.9|63.57|63.1|61.83|61.69|62.53|61.09|62.53|63.07|61.85|61.01|61.57|58.72||58.44|58.03|57.08|57.25|54.29|54.66|53.38
00857|39169|/equities/aecom-technology|R1000VALUE|61.63|61.89|61.39|62.56|62.7|60.81|60.81|59.4|58.61|58.26|56.58|57.45|57.68|58.62|57.89|59.04|59.88|57.78|57.02|57.16|56.02|56.98|57.7||56.02|54.61|52.94|53.51|55.22|54.37|53.95|53.56|54.14|52.08|50.1|50.96|50.48|53.07|53.66|53.68|53.48|54.71|54.94||53.73|53.96|53.75|54.02|54.46|54.3|54.98|54.82|50.21|48.92||49.78|49.47|48.49|48.21||48.66|48.55|47.93|47.98|47.78|47.92|47.45|47.88|46.8|48.17|48.61|49.19|51.18|51.11|51.33|50.3|52.54|52.46|51.89|52.28||52.24|52.18|51.73|50.23|50.47|50.26|49.9|50.55|49.51|47.57|47.37|48.33|47.34|46|46.36|44.8|47.4|46.96|44.84|43.84|42.8|44.33|44.83|46.38|46.15|45.84|46.15|45.97|46.44|46.1|45.66|45.7|46.55|46.16|46.08|45.26|44.11|44.34|44.05|42.24|41.84|41.37|40.91|39.4|38.96|38.76|38.57|38.04|39.97|40.15|39.6|38.86|39.01|38.29|37.71|37.98|37.27||38.37|37.96|39.46|39.65|39.51|39.23|38.83|38.48|38.58|38.75|38.28|38.7|38.49|38.18|38.73|38.72|38.82|39.23|39.24|38.84|38.53|38.31|38.81|38.4|37.26|36.19|36.88|37.33|36.35|36.72|36.59|37|37.31|37.19|36.74|37.77|37.48|37.94|36.21|35.41|35.89|35.14|35.96|35.64|36.79||36.49|36.29|37.58|37.61|36.19|35.99|35.58|37.61|38.53|38.4|38.9|39.44|40.81|39.26|39.85|38.41|41.62|44.11|45.15|45.44|44.15|43.95|43.48|39.21|38.77|38.68|39.2|38.17||35.82|35.63|35.52|33.92|34.69|32.02|30.99|30.15|32.86|34.98|36.14|35.15|35.43|35.3|34.4|35.01|36.26|36.88|35.9|34.76|33.96|33.16|32.25|31.58|32.46|32.85|31.13|31.83|33.61|32.79||33.08|31.32|29.3|28.27|26.19|27.53|27.19
00858|6446|/equities/ciena|R1000VALUE|55.25|56.92|57.24|56.37|54.34|53.26|50.85|50.48|49.2|49.55|48.87|50.56|51.54|53.02|52.17|51.85|52.89|54.22|54.49|54.4|54.48|55.21|55.62||56.22|55.65|55.49|55.8|56.26|55.33|54.9|54.03|53.74|54.86|53.39|54.07|56.51|55.12|55|55.03|54.6|52.84|52.62||53.31|54.46|53.2|54.2|52.79|52.93|52.39|51.45|51.21|51.18||52.85|52.49|52.31|53.47||53.25|52.5|52.19|51.39|51.36|49.07|48.44|48.55|47.83|47.81|46.1|47.18|48.29|48.47|46.98|46.5|45.67|45.44|44.8|44.47||44.29|43.99|43.36|42.1|42.53|42.36|44.04|44.13|43.55|42.48|42.9|43.12|42.87|42.3|41.3|39.71|39.65|39.15|39.39|38.81|38.44|39.54|40.57|41.24|41.49|41.01|40.75|41.27|41.81|42.11|42.07|41.68|42.73|43.03|42.38|41.88|41.14|41.36|40.12|39.74|39.69|39.99|39.78|39.32|38.82|39.29|41.11|40.59|41.03|41.13|41.43|41.62|42.57|41.55|40.58|41.97|42.08||44.28|45.46|60.07|58.6|56.77|56.03|55.99|56.93|57.09|59.6|59.86|59.88|59.84|59.08|59.45|59.74|60.68|60.55|60.17|60.56|60.99|60.95|59.92|60.39|59.93|59.51|59.11|59.45|57.59|58.92|56.72|55.17|54.95|54.52|54.35|54.6|52.85|53.46|52.97|52.36|54.97|56.16|55.51|55.9|56.57||53.26|53.59|54.16|53.15|53.47|53.36|53.22|54.08|54.15|53.62|53.36|53.62|54.4|53.75|52.76|52.21|54.93|55.09|54.51|54.29|53.94|56.31|55.67|56|55.26|54.79|55.57|53.91||52.81|51.72|52.95|51.17|51.36|49.65|46.83|46.76|48.09|48.53|47.96|46.57|45.74|47.3|46.83|46.34|46.25|47.13|46.99|48.92|46.58|44.76|44.73|44.03|46.35|44.2|44.61|43.9|45.31|44.43||45.65|46.16|45.54|45.03|40.34|40.62|39.97
00859|39146|/equities/ugi|R1000VALUE|40.63|41.05|41.66|41.65|40.68|40.38|40.8|39.94|41.02|40.66|39.1|39.07|38.77|38.54|38.31|39.75|40.18|39.61|40.24|40.29|39.53|40.25|40.09||38.88|38.66|38.33|37.59|37.18|37.3|36.76|36.15|36|36.38|35.99|36.42|36.62|36.89|37.19|37.18|36.9|37.19|37.29||37.63|37.05|36.71|36.5|35.58|35.25|35.05|36.29|34.88|34.79||34.96|34.44|34.43|34.95||35.01|34.85|34.5|34.3|35.54|35.99|35.7|36.35|34.98|35.37|35.45|35.26|35.51|35.48|36.04|35.65|36.12|36.13|35.48|37.16||37.64|38.06|36.54|35.88|36.04|35.45|36.26|36.79|36.43|35.48|36.61|37.15|34.36|32.32|33.27|32.96|33.81|33.25|32.34|32.37|32.95|34.45|35.22|35.86|35.69|34.78|34.42|33.65|34.39|34.24|34.25|34.5|34.9|34.84|35.18|34.1|34.07|33.5|33.39|32.64|32.98|32.49|32.72|32.51|31.98|31.81|32.46|31.85|32.47|33.15|33.16|32.84|32.63|32.89|32.89|33.54|33.35||34.17|34.4|35.06|34.24|34.53|34.4|33.8|33.33|33.77|34.29|33.65|33.74|34.43|34.62|34.77|34.6|34.78|35.56|34.97|35.24|34.77|33.82|33.55|33.74|33.17|33.34|33.56|34.15|33.31|32.49|32.83|33.25|33.31|33.2|31.58|33.27|32.53|32.36|31.6|31.03|30.82|29.87|30.71|31.27|31.9||31.73|31.83|31.8|31.62|30.52|31.28|30.82|31.58|31.99|32.18|32.5|32.21|32.87|31.18|31.03|31.55|34.43|35.7|36.77|35.69|34.11|34.45|32.96|32.43|31.84|32.25|32.27|32.12||30.41|30.8|31.19|30.33|30.96|28.39|28.53|28.73|29.8|30.39|30.89|28.13|27.83|29.52|29.26|29.3|30.18|31.31|30.09|29.27|28.24|28.05|27.95|27.3|27.15|28.16|26.13|27.31|29.25|28.69||30.04|28.85|27.79|26.63|25|26.14|24.64
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|16.79|17.29|18.12|18.59|18.4|18.81|19.52|18.65|18.88|17.82|17.49|16.43|16.7|17.41|17.25|22.76|23.83|23.38|23.05|22.91|23.15|22.01|21.91||21.33|21.52|21.45|21.33|21.04|21.05|21.09|21.3|20.82|20.37|19.97|20.18|20.18|20.8|20.85|21.34|21.19|21.42|21.71||21.51|21.33|21.8|21.56|21.17|20.99|20.18|20.29|19.82|19.18||19.66|19.49|18.9|19.12||18.71|18.47|18.13|17.56|17.65|17.93|18.08|18.46|18.14|18.28|18.82|19.01|18.95|18.97|19.15|18.77|18.87|18.78|18.68|19.59||19.47|19.37|18.57|18.2|18.53|18.62|19.33|19.8|19.73|19.03|19.64|20.18|18.91|18.26|18.49|18.34|18.39|17.74|17.37|17.34|17.35|18.44|19.09|19.28|19.06|18.94|18.95|18.81|19.02|18.75|18.76|18.03|18|17.99|18.28|17.83|17.95|17.81|17.99|17.89|18.86|18.53|17.97|18.01|17.99|17.96|17.82|17.89|18.11|18.28|18.61|18.42|18.87|18.51|18.09|18.42|17.85||18.23|18.75|19.29|18.76|19.23|19.3|19.1|18.76|19.14|19.3|19.1|19.4|19.73|20.14|19.35|19.05|19.11|19.34|18.89|19.2|18.9|18.83|18.26|18.76|18.76|18.66|18.8|18.87|18.44|18.2|18.88|19.16|19.52|19.24|19.1|19.62|19.4|19.3|19.19|19.11|18.87|19|19.56|18.98|19.28||19.04|19.14|18.62|18.74|18.13|18.87|18.61|18.89|19.65|19.83|20.29|20.28|20.49|19.87|20.2|19.75|21.22|21.17|22|20.87|20.28|20.81|20.63|20.94|20.44|20.81|20.12|19.72||19.81|19.6|19.99|19.53|19.92|18.57|18.71|17.82|18.1|18.32|18.9|17.95|18.23|18.72|18.97|19.35|19.54|19.75|19.21|18.95|18.04|17.5|17.64|17.02|16.89|17.54|16.1|16.19|17.42|17.14||17.79|17.46|16.3|16.02|15.83|15.98|15.33
00861|39289|/equities/owens-corning|R1000VALUE|90.89|91.8|89.7|90.8|88.01|85.86|85.01|82.43|81.76|80.82|77.48|79.78|83.02|82.88|81.02|79.98|83.21|82.69|82.38|85.08|82.34|83.49|84.19||85.75|85.81|84.94|85.61|84.58|82.15|82.74|81.28|81.72|80.64|77.6|78.19|76.91|79.68|83.06|84.55|86.3|86.94|84.45||82.97|83.41|81.4|81.5|80.97|79.91|79.61|77.46|75.18|73.94||75.76|76.97|75.98|75.67||78.4|77.5|77.45|77.55|76.91|77.17|74.58|74.61|72.65|74.22|75.24|75.25|76.44|76.49|74.29|73.5|72.09|73.21|72.87|74.3||74.16|74.43|73.63|70.78|72.45|72.56|71.01|71.19|71.16|68.62|69.26|68.23|66.09|69.01|70.86|70.09|66.89|68.11|65.47|67.3|65.11|68.86|69.22|71|71.53|72.44|73.22|74.26|75.7|75.57|75.13|74.78|75.03|74.94|74.65|75|73.6|72.76|70.68|69.66|68.81|67.63|68.81|66.93|66.59|66.03|68.27|66.29|67.57|68.24|68.79|66.57|66.4|65.08|64.51|65.71|64.68||65.99|65.91|69.69|69.52|67.64|69.17|69.05|69.94|68.92|68.92|68.18|66.54|67.07|67.67|67.33|67.33|67.65|67.48|66.62|66.76|66.45|64.94|64.51|62.49|62.12|60.47|61.28|62.66|61.25|63.57|61.76|61.2|61.91|59.83|59.84|60.23|59.46|58.59|57|54.3|55.31|55.11|56.71|55.22|55.64||54.06|53.48|55.76|55.14|54.12|54.45|52.95|55.13|55.11|55.04|55.79|56.21|56.73|54.82|52.72|51.42|57.91|58.47|60.19|58.42|55.94|55.17|53.76|53.88|52.5|52.38|54.39|51.15||48.43|47.13|45.44|44.07|45.48|41.21|40.61|38.39|40.44|42.29|43.62|41.7|41.12|42.15|40.53|41.32|43.36|44.82|40.1|39.17|37.1|36.87|36.4|37.23|37.67|40.01|37.99|39.34|41.31|41.5||44.1|41.16|38.4|38.3|34.98|36.73|36.81
00862|32537|/equities/carlyle-group|R1000VALUE|36.37|37.3|37.16|37.345|36.56|36.78|36.33|35.89|35.2|34.55|35.03|35.13|35.37|35.14|34.25|34.47|35.59|36.23|36.16|36.5|36.08|36.55|37.16||37.16|37.19|37.41|37.3|36.61|36.6|36.1|33.71|33.48|32.71|32.27|32.83|31.49|32.41|33.01|33.4|34.1|34.515|34.28||33.7|33.76|33.16|33.41|32.61|32.16|31.47|31.03|31.44|31.11||31.44|31.42|31.26|31.44||31.36|31.38|30.98|30.84|30.85|31.15|30.9|30.29|29.4|29.64|29.72|30|29.78|29.34|29.07|28.81|28.86|28.67|28.41|28.63||28.77|28.7|27.76|27.94|27.8|27.96|28.63|28.45|27.8|27.44|27.71|27.99|27.66|27.32|27.39|26.47|25.34|25.39|24.92|25.56|25.16|25.77|26.25|27.46|27.66|27.43|27.64|27.7|27.68|27.27|26.85|26.77|26.89|26.8|26.7|25.92|25.77|26.02|25.3|24.88|24.67|24.61|24.74|23.69|23.57|24.07|24.57|24.53|24.73|24.89|25.8|25.81|25.53|25.17|25.28|25.61|24.97||25.82|25.88|26.88|26.61|25.81|26.07|26.62|26.94|26.38|26.62|26.6|26.39|27.18|27.36|27.38|27.14|27|27.29|26.96|27.21|27.48|27.7|28.23|27.89|28.35|28.47|29.29|29.61|28.89|29.15|28.71|29.02|29.4|29.58|29.05|29.05|28.86|29.12|28.5|27.44|28.25|28.17|28.5|27.07|28.13||27.97|27.89|27.9|27.29|26.47|28.39|28.39|29.34|29.08|29.85|30.94|30.8|30.56|30.77|29.38|28.04|29.96|29.95|30.69|29.66|29.75|30.07|28.9|28.12|27.66|27.97|28.09|27.85||26.82|26.5|25.93|24.96|25.04|23.48|23.73|23.5|24.35|24.58|24.55|23.9|23.06|23.19|21.98|22.18|23.44|25.96|24.81|24.44|22.58|22.2|21.69|21|21.87|22.95|22.68|22.68|24.01|22.81||24.06|22.97|22.22|21.82|19.89|20.19|19.71
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|63.36|63.88|63.13|63.85|62.83|61.86|60.68|59.61|58.84|59.23|58.52|60.87|59.64|59.31|57.29|56.5|59.37|58.59|59.03|59.31|58.29|58.57|59.03||58.4|56.27|54.42|54.53|54.77|52.87|53.81|53.89|54.11|55.39|54.5|54.79|54.02|56.41|57.15|57.84|56.91|55.91|55.33||54.72|55.6|55.52|56.42|55.91|56.38|56.12|55.47|53.42|51.97||52.74|52.16|51.47|52.15||52.23|52.18|50.74|50.78|50.59|50.8|50.93|50.97|49.94|49.1|49.64|49.61|49.34|49.3|50.15|48.89|49|49|48.83|50.55||50.31|51.25|49.39|47.65|47.9|48.04|47.97|47.08|46.3|45.79|46.51|46.84|46.97|44.49|45.19|44.24|45.37|44.79|43.71|43.62|43.33|44.35|48.24|48.9|48.16|47.48|47.62|46.85|47.29|47.58|47.3|46.82|47.54|47.74|46.95|46.26|45.49|45.91|43.6|43.97|43.14|42.69|42.89|41.58|41.28|41.46|41.88|41.67|43.41|44.26|44.11|43.14|42.9|42.68|42.18|43.09|41.01||42.53|42.1|43.56|42.23|41.64|42.21|41.29|41.38|41.28|41.29|40.2|39.87|40.63|40.99|41.4|41.22|41.47|41.79|41.63|41.1|40.18|39.56|39.57|39.01|38.68|37.98|38.79|40.01|39.46|41.77|40.42|41.19|40.62|40.45|40.26|40.42|40.08|40.49|38.45|37.53|36.52|36.1|36.01|36.07|37.02||36.28|35.82|37.23|36.59|35.74|35.36|35.17|37.3|37.28|37.06|37.11|37.37|37.93|37.58|37.06|36.31|39.89|41.84|42.99|41.67|39.29|40.17|37.66|36.77|35.65|36.79|37.86|36.35||34.95|35.35|36.77|35.97|35.99|33.28|33.18|33.04|34.6|35.89|36.71|35.65|34.25|34.34|33.25|34.12|36.38|38.29|37.05|36.5|34.55|33.18|32.24|31.68|32.32|32.7|30.45|31.3|33.32|32.99||34.28|32.58|31.97|31.44|27.89|28.02|27.75
00864|8266|/equities/first-horizon-ntl|R1000VALUE|17.6|17.62|17.46|17.7|17.65|17.15|17.28|16.69|17.14|17.1|16.32|16.86|16.68|16.83|16.2|16.39|17.03|16.71|16.6|16.4|15.69|15.95|16.14||15.63|15.45|15.63|15.73|15.53|15.15|15.2|14.74|14.43|14.04|13.89|14.21|13.7|14.03|14.44|14.56|14.34|14.7|15.05||15.03|15.47|14.9|15.22|14.94|14.81|14.95|14.34|13.14|12.84||12.76|12.78|12.55|12.67||12.64|12.74|12.28|12.42|12.34|12.62|12.94|12.9|12.7|12.82|12.96|13.15|13.08|13.14|13.18|12.86|12.85|12.63|12.22|12.73||12.93|13.07|12.28|11.97|12.16|12.11|12.46|12.41|11.8|11.41|11.73|11.94|12.03|10.67|11.01|10.34|10.97|10.69|10.41|10.35|10|10.17|10.75|11.08|11.45|10.84|10.8|10.49|10.51|10.58|10.36|10.58|10.9|10.72|10.85|10.66|10.36|10.4|9.95|9.59|9.43|9.22|9.15|8.8|8.66|8.69|8.95|9.11|9.66|9.75|9.82|9.65|9.79|9.43|9.15|9.5|9.46||9.96|9.64|9.59|9.53|9.55|9.72|9.7|9.51|9.66|9.69|9.32|9.48|9.59|9.62|9.93|10.09|9.82|10.06|10.11|9.78|9.77|9.34|9.31|9|9.1|9.27|9.36|9.67|9.28|9.52|9.64|9.75|9.29|9.52|9|9.23|9.3|9.35|8.72|8.9|8.87|8.36|8.82|8.77|9.22||9.25|9.4|9.96|9.57|9.25|10.23|9.63|10.28|10.31|10.31|10.32|10.29|10.7|10.31|10.07|9.59|10.85|11.73|12.09|11.53|10.96|10.41|9.55|9.49|9.35|9.8|10.27|9.45||8.71|8.82|8.78|8.3|8.53|7.68|7.85|7.38|8.02|8.51|9.15|8.35|8.3|8.58|8.67|8.69|9.08|9.43|9|8.74|8.01|7.94|7.87|7.67|7.96|8.01|7.2|7.76|8.34|8.68||9.5|8.58|8.09|7.85|7.18|7.7|7.43
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.66|58.67|58.32|59.03|59.14|58.9|60.31|59.35|59.42|58.79|57.83|58.27|57.41|57.4|55.4|56.12|56.49|56.64|56.37|57.21|56.82|58.02|58.15||59.07|58.08|59.16|60.18|59.63|57.26|52.36|51.76|51.19|50.02|49.37|49.58|49.19|50.61|51.23|52.17|53.29|52.49|51.56||52.96|53.76|53.8|54.21|54.27|53.72|54.92|56.48|55.83|55.87||56.19|56.15|54.96|55.13||55.66|54.84|53.45|53.83|54.07|54.29|54.24|54.24|52.9|53.15|53.18|53.97|53.49|54.2|54.83|53.59|54.26|55.07|53|53.62||53.94|54.43|54.22|54|55.15|53.48|54.69|54.12|53.54|52.65|52.67|52.48|50.79|50.29|50.04|47.84|48.83|47.33|46.63|46.79|46.31|47.17|48.28|50.44|49.96|49.64|49.91|49.56|50.39|50.38|50.15|49.89|48.96|49.39|50.08|49.68|50.13|50.19|49.97|49.35|48.32|47.67|48.32|47.43|47.75|47.44|48.08|48.07|49.24|51|51.16|51.56|52.55|52.09|52.33|52.75|51.3||53.05|52.62|54.17|53.11|51.54|52.48|51.44|51.55|52.2|52.31|52.59|54.11|54.2|54.18|54.21|54.35|54.39|54.31|53.94|53.81|53.77|52.84|53|52.22|51.83|49.99|47.5|47.98|47.4|48.46|47.86|48.01|47.34|47.29|47.25|47.38|47.19|46.14|45.08|44.14|43.65|43.16|44|44.72|45.22||45.03|44.19|44.32|43.71|40.87|41.66|42|42.6|43.23|44.27|43.74|43.74|44.66|43.85|43.19|42.27|44.86|47.3|49.09|47.34|46.03|45.57|44.89|45.61|44.91|45.11|45.53|43.3||40.72|40.66|40.99|40.88|42.11|40.08|39.86|37.65|40.93|42.32|43.86|42.41|41.5|41.96|41.74|41.02|39.79|40.69|40.06|38.19|36.67|36.23|36.36|35.96|36.47|36.94|35.61|35.03|36.68|36.49||37.5|35.97|34.7|34.98|32.25|33.79|33.08
00866|8202|/equities/itt-corp|R1000VALUE|88.38|89.07|87.02|89.38|89.11|87.52|87.14|85.08|87.11|87.05|84.27|84.76|84.81|86.34|82.98|82.89|83.45|81.68|80.28|78.4|76.86|79.12|79.15||79.09|77.33|77.25|78.6|79.48|78.77|78.8|78.19|78.17|77.11|74.71|77.69|75.93|78.51|79.51|80.21|80.33|81.38|81.05||80.95|81.45|80.17|82.08|81.38|81.4|82.26|80.54|76.38|75.08||77.02|76.82|75.9|76.13||76.49|76.27|76.19|76.52|77.47|77.93|78.03|78.61|76.45|77.69|77.31|76.65|76.45|76.25|76.46|74.53|73.98|74.04|72.63|75.01||74.74|75.95|72.86|71.93|71.83|72.65|72.56|72.99|69.56|68.15|69.89|71.36|69.4|64.75|65.41|62.79|64.48|62.32|60.51|62.79|60.92|62.94|64.68|66.31|66.27|65.07|65.49|63.95|64.66|64.19|63.49|63.09|63.95|64.25|63.31|62.66|60.96|60.64|58.96|58.54|59.05|59.45|59.98|58.3|58.17|58.07|59.72|59.17|62.19|63.4|63.65|63.26|63.16|62.61|61.87|62.54|61.26||62.96|62.22|64.56|63.85|62.81|64.04|63.04|62.88|62.73|62.1|60.95|61.19|61.6|61.56|62.39|62.63|62.51|63.3|63.34|62.54|60.35|59.43|59.69|58.82|59.42|57.73|59|59.98|58.83|60.35|59.46|59.97|59.79|59.68|59.02|60.21|60.02|60.45|59.25|57.64|56.52|55.74|57.33|57.86|58.54||57.67|57.06|58.74|58.38|56.9|57.21|55.08|55.81|55.33|55.14|56.2|56.87|58.02|56.72|54.99|54.32|59.92|62.68|64.89|63.4|60.39|60.56|57.49|57.44|57.7|58.81|60.19|58.19||54.26|53.8|54.03|52.89|53.4|48.51|47.38|46.74|47.5|50.36|51.34|48.58|47.98|48.11|47.5|50.36|52.72|55.45|52.45|52.12|49.47|49.03|47.5|46.83|48.61|48.89|46.73|46.61|49.01|49||51.22|50.62|47.85|47.3|44.53|44.65|43.97
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|45.61|47.04|46.79|45.81|45.34|45.45|45.34|44.63|44.05|43.7|43.38|44.39|44.65|44.47|44.12|44.8|45.43|44.12|44.17|43.25|42.31|42.65|42.8||42.96|42.81|42.73|43.18|42.94|42.77|43.84|43.45|43.11|40.99|40.56|41.34|39.87|42.61|40.91|40.38|40.69|40.62|40.75||39.85|39.88|40.92|41.38|42.79|41.93|44.19|44.57|42.43|42.49||43.51|43.17|43.03|43.16||42.79|42.68|42.45|42.32|43.16|43.58|43.28|43.12|42.76|42.37|42.13|42.21|43.32|42.72|41.385|41.52|41.22|41.62|41.01|42.23||41.63|42.45|42.72|42.36|42.94|42.79|42.87|42.8|41.51|39.83|40.35|39.68|39.65|38.41|38.78|36.96|36.07|35.14|34.6|34.97|34.22|35.3|34.93|36.85|36.43|35.68|35.22|34.14|34.28|34.72|35.01|35.54|35.34|35.14|36.15|35.495|34.35|34.44|34.24|34.79|33.08|33.24|33.48|32.75|32.4|32.05|32.81|33.27|34.41|35.68|35.85|35|35.55|34.23|34.55|35.26|35.03||35.48|35.6|36.34|35.78|35.995|37.01|36.29|35.88|36.12|35.61|34.45|34.67|35.05|35.33|35.76|35.95|36.01|36.27|36.3|36.43|36.3|36.32|35.94|36.28|35.7|34.99|34.53|34.57|34.76|34.85|34.41|34.38|34.78|34.52|34.69|35.26|35.58|35.93|33.64|32.94|33.7|33.65|34.71|34.72|35.16||35.15|34.98|34.45|33.49|32.13|33.79|33.86|35.29|35.06|35.27|36.4|36.11|36.59|36.22|35.36|34.24|37.18|38.31|39.82|38.88|38.85|38.43|36.95|37.31|36.47|35.9|36.22|33.8||32.62|32.12|31.61|33.25|32.59|31.44|30.57|29.95|31.43|32.49|32.89|30.85|31.5|32.6|32.9|32.915|34.07|35.74|34.87|32.88|31.08|30.81|30.29|29.48|30.96|31.96|31.94|31.99|33.11|31.17||32.34|31.96|29.95|29.24|27.25|30.02|29.98
00868|1173555|/equities/organon-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00869|48388|/equities/aramark-holdings|R1000VALUE|40.28|40.64|41.59|42.23|42.32|41.63|41.37|41.81|42.2|41.24|40.63|40.63|38.8|38.6|37.12|37.89|39.6|38.49|38.13|38.01|36.5|37.05|36.97||36|35.69|36.73|36.02|37|36.69|37.31|35.97|35.42|34.92|34.29|35.64|34.34|35.12|35.65|35.46|36.19|36.37|36.19||36.55|36.88|36.93|37.9|37.49|38|37.86|38.21|37.9|37.72||38.48|37.99|37.84|37.49||37.64|37.53|37.06|37.14|37.48|37.92|37.37|38.1|37.24|37.6|38.06|38.44|38.03|37.88|38.23|36.71|36.47|36.68|35|36.18||36.35|36.95|35.83|35.49|35.26|33.97|34.74|35.13|34.19|32.96|34.94|36.18|35.12|30.65|30.24|28.43|28.73|28.4|27.74|28.2|27.18|28.76|28.95|30.27|29.3|29.01|28.78|27.97|28.17|27.95|27.5|27.35|28.48|28.49|28.28|27.93|27.37|27.81|27.55|27.06|26.45|26.42|27.14|26.64|25.86|25.89|26.22|26.09|27.13|28.24|28.71|28.78|28.69|27.5|27.75|28.77|27.94||28.3|28.88|28.96|27.83|27.56|28.81|26.2|24.87|25.08|25.65|24.04|23.36|23.49|23.29|24.31|24.99|24.97|25.28|25.26|24.52|23.58|22.12|21.36|21.89|20.97|21.12|22.05|22.57|22.12|22.06|22.66|23.2|23.28|22.96|22.52|23.13|23.25|23.95|22.02|21.64|21.62|20.77|21.65|21.12|22.37||21.95|22.25|22.57|22.41|21.54|22.24|22.68|24.04|23.34|23.67|25.27|24.73|25.9|25.15|25.3|24.31|27.48|30.11|32.25|30.46|28.22|27.89|26.54|26.23|25.89|26.8|27.8|27.32||24.56|25.1|25.41|25.08|25.61|23.99|23.38|22.64|23.05|24.39|26.08|23.78|23.76|25.23|25.55|26.02|27.31|28.61|26.63|24.68|24.57|23.09|23.05|20.43|20.5|21.97|20.87|20.93|22.42|22.34||23.29|23.31|20.55|19.22|17|17.95|18.46
00870|16200|/equities/gentex-corp|R1000VALUE|36.12|36.69|36.83|37.26|37.02|36.82|36.5|35.65|35.62|35.3|34.62|35.925|35.78|36.1|35.38|35.14|36.06|35.725|35.67|35.645|34.9|35.58|35.66||35.68|35.61|35.96|34.9|35.28|34.88|34.65|34.65|34.37|34|33.05|33.55|33.04|34.87|35.99|36.48|36.57|36.515|35.69||35.88|35.95|36.03|37.54|36.55|36.18|36.76|35.77|34.59|33.61||33.93|34.06|33.64|33.92||33.85|33.96|33.81|33.51|33.42|33.7|33.39|33.45|33.01|33.07|33.25|33.62|33.65|33.5|33.86|33.17|33.04|33.49|32.6|32.86||33.02|33.02|32.28|31.88|32.08|32.54|33.23|32.735|31.85|31.46|31.27|31.31|31.07|30.4|30.1|29.24|28.975|28.29|27.67|27.73|27.39|28.3|28.75|29.44|28.54|28.08|27.62|27.36|27.54|27.38|27.14|27.33|27.61|27.47|27.23|27.18|26.59|26.56|26.01|26.04|25.75|25.62|25.71|25.31|25.52|25.29|25.33|25.23|26.31|26.56|26.41|27.04|27.03|26.53|26.35|26.7|26.47||27.02|27.32|28.22|27.26|27.05|27.28|27.5|27.68|27.32|27.24|26.81|27|27.245|27.56|27.71|27.6|27.71|27.78|27.45|27.31|27.22|27.05|27.17|26.88|26.94|26.99|26.99|27.56|26.98|26.92|26.29|26.28|26.415|26.1|25.81|25.82|26.07|25.955|25.56|25.03|25.27|24.91|25.38|25.78|26.24||25.98|25.53|25.77|25.78|25.2|25.68|25.775|26.65|26.71|27.08|26.75|26.89|26.86|27.04|26.71|26.37|27.83|27.675|27.74|27.68|27.06|27.45|26.97|26.635|26.44|26.5|26.86|26.28||25.53|25.3|25.32|25.25|25.43|24.29|24.17|24.11|24.76|25.65|26.02|24.82|24.62|24.56|24.13|23.88|24.24|24.99|24.475|24.42|24.13|23.23|23.12|22.705|22.95|23.93|22.8|22.54|23.44|23.08||23.9|23.72|23.42|23.13|20.65|21.01|20.75
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|170.35|171.17|166.57|164.1|159.5|158.82|159.68|159.01|160.09|164.34|160.34|163.21|166.59|171.27|167.18|168.8|173.7|172.38|174.31|174.85|169.33|172.75|169.69||167.64|169.53|168.55|166.28|169.3|169.72|167.83|169.92|169.81|168.22|163.82|164.39|155.79|164.85|169.35|167.71|167.14|171.17|171.61||172.82|167.26|162.11|164.21|168.03|165.08|167.05|163.51|156.77|153.94||151.79|148.68|149.54|150||149.83|149.36|146.35|146.13|146.85|148.44|146.25|148.21|143.14|138.7|137.21|134.65|135.08|129.98|133.47|129.94|131.28|132.49|132.64|135.54||135.07|135.43|137.77|136.02|136.67|137.48|141.11|142.93|141.48|139.97|140.15|139.28|136.26|135.88|137.71|139.47|136.5|133.98|134.23|130.25|132.03|123.4|123.57|122.78|122.1|118.85|119.17|116.47|115|113.03|109.96|108.32|104.25|104.01|104.89|103.87|103.07|105.69|101.87|103.17|101|101.04|101.51|100.45|99.9|100.55|102.29|101.01|105.69|106.67|106.08|105.75|104.84|102.52|102.44|103.9|102.71||105.37|104.56|109.12|105.51|106.96|106.04|105.67|105.04|105.05|105.92|107.25|106.62|107.12|110.93|110.75|109.47|109.38|110.52|109.15|110.93|112.79|112.2|113.07|114.09|116.41|111.47|113.5|112.73|113.16|114.68|112.26|114.47|113.53|113.27|115.34|117.2|115.96|121.13|118.37|115.95|117.44|116.92|117.78|118.6|119.04||120.33|121|121|119.96|119.76|124.18|121.28|120.8|118.87|118.36|115.65|117.74|114.05|113.73|115.42|116.3|122.86|124.53|125.82|123.64|122.42|125.7|123.06|120.28|117.95|115|116.81|118.45||117.57|117.2|120.18|118.44|119.26|116.36|113.43|113.08|114.25|115.66|113.43|111.98|112.96|111.56|111.91|109.12|109.56|107.97|109.74|111.58|111.21|109.99|108.07|104|106.44|104.62|97.27|97.41|99.01|98.25||95.87|96.59|95.06|95.76|92.74|93.53|93.9
00872|39170|/equities/arrow-electronics|R1000VALUE|108.12|109.52|108.1|108.08|105.27|105.07|103.99|102.82|102.01|101.37|98.75|100.7|101.58|103.78|100.26|98.03|102.88|100.75|102.02|105.35|103.34|106.51|107.25||105.08|104.1|102.91|103.76|102.69|100.41|100.95|99.96|100.26|100.33|97.63|101.17|101.47|103.7|104.91|104.89|106.7|106.88|105.38||103.89|104.11|103.69|104.77|104|104.35|105.64|103.41|100.5|97.62||97.3|96.93|96.12|97.51||97.12|96.62|95.86|96.75|97.86|99.2|98.05|98.2|95.08|95.8|95.72|94.95|96.11|96.87|96.28|94.38|93.65|92.68|91.65|93.01||92.74|93.81|90.02|88.83|88.44|87.51|88.27|88.1|87|84.79|86.37|85.15|85.74|84.78|84.02|81.04|81.18|79.8|77.89|77.5|76.55|79.54|80.36|83.49|84.05|82.74|83.75|83.7|84.18|84.22|83.57|83.5|83.93|83.45|83.65|84.43|82.01|81.69|79.34|79.02|78.66|78.54|79.6|77.98|77.46|77.05|78.08|77.07|79.85|79.81|80.12|80.5|79.99|78.94|77.71|78.42|75.73||77.95|78.63|81.45|78.67|78.56|77.9|76.49|76.66|76.67|77.18|75.26|74.82|76.13|75.61|76.51|75.82|75.97|76.4|76.29|74.55|74.2|74.65|74.81|73.68|72.54|71.62|69.69|68.7|67.01|69.08|67.35|68.81|67.62|67.15|67.56|68.04|67.68|67.77|66.34|65.35|66.12|66.24|66.65|66.05|67.69||66.47|65.92|68.69|67.42|65.16|65.36|64.81|67.4|67.53|66.24|65.79|66.63|67.62|66.57|66.2|65.39|71.75|74.42|77.2|76.08|73.79|73.53|70.55|69.64|69.08|67.84|71.05|70.32||66.51|67.19|67.78|65.78|65.94|61.66|61.43|60.48|61.77|64.24|65.46|62.14|60.54|61.39|61.03|62.39|62.92|62.01|59.15|58.71|55.2|53.65|53.21|50.87|53.18|55.29|54.33|54.27|57.35|57.4||59.2|57.57|54.85|55.53|50.68|51.16|50.17
00873|20979|/equities/aptargroup-inc|R1000VALUE|141.51|141.28|140.5|142.13|140.77|139.38|139.38|137.69|137.71|134.09|130.4|131.05|130.35|130.6|130.07|130.3|128.76|128.28|129.1|132.24|140.99|143.21|143.6||144.63|142.97|143.25|142.17|141.98|140.66|138|136.56|136.94|134.09|132.97|135.25|133.25|138.85|139.57|138.19|138.11|140.62|137.26||138.83|139.45|138.58|138.15|138.79|139.07|139.7|137.72|133.7|134||136.89|136.39|135.31|135.68||135.7|134.53|134.5|134.89|134.1|133.14|131.1|130.26|128.41|130.45|130.47|129.53|129.19|128.63|127.68|125.87|126.26|127.82|126.32|127.24||126.29|127.88|126.86|127.81|127.23|126.37|127.36|126.86|125.07|124.27|125.27|127.61|123.17|123.6|122.91|119.05|119.56|118.19|114.09|112.94|112.34|115.65|117.46|118.35|118.31|117.74|116.96|115.15|116.35|116.34|116.44|117.56|118.04|116.81|116.52|114.98|114.56|114.55|112.85|113.7|113.2|112.62|112.36|112.1|112.26|112.14|114.33|113.45|115.04|115.96|117.77|118.33|119.08|118.36|117.19|117.89|116.06||118.72|119.17|122.26|119.5|118.39|118.13|120.05|118.6|118.13|119.11|117.8|117.55|117.69|117.88|118.25|118.49|118.52|118.09|116.74|117|119.25|117.66|118.36|118.62|118.66|115.2|117.91|118.81|118.05|119.85|118.85|118.44|118.5|118.18|119.29|119.4|117.24|117.9|116.31|113.43|114.95|113.76|112.93|115.15|115.26||114.97|112.48|111.98|109.25|107.72|107.6|105.94|107.44|107.55|107.6|106.99|106.91|107.39|105.41|105.36|104.25|111.64|112.47|113.58|113.4|112.14|113.28|112.07|111.42|111.39|111.6|112.55|109.55||105.1|105.09|104.41|103.73|104.15|101.5|102.46|102.42|103.95|106.31|107.53|105.47|104.86|105.56|106.81|106.14|107.08|110.08|111.18|112.58|104.12|105.02|106.3|106.12|106.94|102.94|101.85|100.93|104.02|102.35||107.27|104.11|101.12|100.76|94.19|96.15|96.21
00874|942640|/equities/store-capital-corp|R1000VALUE|33.47|34.32|33.7|34.32|33.79|33.42|32.75|32.09|32.28|32.2|32.11|32.74|32.8|33.81|33.44|33.86|35.08|34.15|33.21|32.52|32.14|32.76|33.27||32.93|33.12|33.06|32.46|32.39|32.97|32.76|32.22|32.1|31.6|31.02|31.91|31.7|32.66|32.35|31.71|31.41|31.33|30.74||30.86|30.99|30.82|30.32|30.59|31|31.4|32.44|32.52|32.1||33.98|33.78|33.97|34||33.06|32.93|33.13|32.49|32.15|33.52|33.89|33.17|32.37|32.6|32.56|32.63|32.39|32.69|33.19|32.83|32|32.39|32.56|33.33||33.62|33.1|32.18|31.67|32|31.52|32.23|32.6|31.43|30.38|31.14|32.2|29.77|27.28|27.19|27.32|27.48|26.74|25.7|25.98|25.54|26.29|27.01|28.12|27.69|27.1|27.02|26.75|27.14|27.44|27.29|27.39|28.04|27.98|28.41|27.86|28.47|28.87|28.85|28.42|27.43|27.23|27.94|26.82|26.25|26.18|26.94|26.42|28.1|29.17|29.36|29.5|28.45|27.63|28.26|28.35|27.71||27.91|27.8|27.71|27.18|27.04|27.6|27.01|26.36|26.66|26.97|26.06|25.86|24.9|25.38|25.99|25.26|25.37|25.75|25.57|25.56|25.91|24.8|24.9|24.43|23.46|23.69|23.7|24.03|23.52|23.33|22.65|22.53|23.26|22.57|22.44|22.83|22.34|22.44|22.05|22.15|22.12|21.44|22.3|22.38|23.57||23.46|23.9|23.81|23.95|23.64|24.33|23.78|24.4|24.26|24.5|25.06|25.17|25.63|24.95|23.55|22.26|24.06|25.36|26.58|24.91|23.33|22.8|20.77|20.8|19.34|20.13|20.59|19.99||18.72|18.81|18.18|18.7|18.27|17.15|17.5|18.03|19.15|20|19.98|20.34|18.88|18.26|18.27|19.2|20.07|20.06|18.07|17.04|15.79|15.65|15.74|15.71|16.38|16.96|16.31|17.02|18.55|17.74||18.43|16.6|15.19|14.97|14.58|15.56|16.25
00875|39283|/equities/kilroy-realty|R1000VALUE|68.22|68|67.62|68.9|69.05|68.46|68.83|67.95|68.36|64.52|64.26|65.63|63.86|64.53|63.46|64.7|65.64|63.41|59.91|57.98|57.85|59.22|59.52||60.29|60.93|60.83|61.04|59.91|59.09|58.41|58.38|57.52|56.75|56.63|56.72|56.5|58.37|57.97|58.01|59.41|60.36|60.94||60.46|58.59|57.76|56.1|54.67|55.39|56.08|56.64|55.81|55.22||57.4|56.62|55.92|57||56.63|55.62|55.89|56.39|56.53|60.18|60.7|61.27|59.25|60.35|61.02|61.3|61.5|62.06|63.68|62.14|61.75|61.74|61.16|63.1||63.35|64.31|63.51|63.25|62.72|62.56|63.91|62.6|60.58|57.57|60.07|59.35|55.6|48.56|50.04|49.84|50.46|48.95|47.08|47.04|46.46|47.71|48.78|50.21|49.62|49.2|49.37|49.53|51.02|52.66|52.63|52.68|54.16|53.94|54.27|53.21|53.81|53.89|53.92|52.73|51.96|51.76|53.42|52.17|51.82|51.74|53.38|52.65|54.15|56.22|57.18|57.5|56.32|55.02|55.7|56.27|56.43||57.9|57.89|57.73|57.01|58.52|59.9|60.08|57.96|58.78|58.15|56.92|56.6|56.51|57.36|58.63|58.13|57.82|59.01|59.24|59.14|58.55|57.42|57.14|57.82|57.02|58.27|58.18|58.74|57.87|56.77|56.49|57.61|58.21|56.97|56.49|57.72|57.41|58.18|57.82|57.93|57.88|57.04|57.78|57.77|60.98||59.61|59.1|58.7|58.63|58.41|59.04|58.89|62.11|62.42|62.53|64.85|64.46|66.1|63.09|63.2|60.5|64.42|67.58|68.88|66.17|64.14|63.43|59.53|58.53|57.12|58.72|58.74|58.34||54.26|55.97|55.36|53.86|55.25|51.49|53.23|54.1|54.97|58.99|60.5|59.93|58.42|59.75|58.5|60.13|62.26|64.4|62.55|62.26|61.81|61.75|61.16|60.56|61.25|64.32|61.86|63.37|66.06|63.87||66.05|63.2|60.97|59.35|58.4|59.58|60.19
00876|15358|/equities/american-capital-agency|R1000VALUE|16.5|16.68|16.48|16.52|16.47|16.31|16.4|16.35|16.325|15.9|15.915|15.99|16.14|15.96|16.03|15.99|16.58|16.33|16.51|16.46|16.1|16.31|16.43||16.35|16.37|16.38|16.29|16.28|16.3|16.17|16.1|16.08|15.89|15.6|15.82|15.79|16.16|16.25|16.14|16.085|15.9|15.79||15.65|15.62|15.52|15.56|15.38|15.54|15.43|15.37|15.31|15.39||15.6|15.565|15.58|15.64||15.57|15.67|15.43|15.43|15.42|15.46|15.43|15.43|15.3|15.32|15.5|15.6|15.59|15.48|15.54|15.41|15.32|15.34|15.28|15.57||15.65|15.7|15.45|15.21|15.09|15.25|15.22|15.06|14.87|14.53|14.52|14.86|14.15|14.11|14.24|14.065|13.94|13.99|13.97|14.1|14.03|14.25|14.09|14.19|13.985|13.87|14.03|14.03|14.11|14.18|14.12|14.03|14.19|14.07|14.22|13.99|13.94|13.995|13.94|13.9|13.91|13.92|14.27|14|13.86|13.98|14.27|14.29|14.51|14.6|14.61|14.5|14.57|14.11|14.21|14.2|14.16||13.84|13.825|13.99|14.08|14.11|14.14|14.09|14.05|14.17|14.25|14.01|13.94|13.94|13.88|13.8|13.88|13.72|13.65|13.77|13.89|13.63|13.62|13.73|13.55|13.74|13.6|13.62|13.77|13.57|13.71|13.52|13.49|13.61|13.58|13.43|13.37|13.43|13.4|12.98|12.69|12.71|12.67|12.98|12.815|12.925||12.715|12.85|12.9|12.93|12.76|13.19|12.82|13.04|12.99|12.89|13.19|13.35|13.47|13.49|13.61|12.96|13.42|13.91|14.25|13.49|13.89|13.32|13|13.16|12.94|13.09|13.49|13.42||13.17|13.05|13.25|12.99|12.9|12.44|12.41|11.73|12.035|12.31|12.705|12.57|12.485|12.78|12.41|12.27|12.42|12.74|12.69|12.31|12.13|12.36|12.195|12.355|11.98|12.265|11.65|11.48|11.82|12.18||12.21|11.27|10.51|10.38|9.51|9.8|9.49
00877|39257|/equities/national-retail|R1000VALUE|43.58|44.37|44.66|45.6|44.2|42.94|42.98|42.66|42.97|42.6|42.3|42.72|42.71|43.55|43.84|44.3|45.59|45.11|43.81|42.25|41.62|42.36|41.72||42.3|42.61|42.07|41.06|40.75|40.5|40.92|40.42|40.52|40.01|39|40.12|39.9|40.85|41|40.22|40.09|40.11|39.26||39.26|39.07|38.85|38.65|39.12|40.09|39.73|39.75|39.1|39.35||40.92|41.1|40.98|41.86||42.1|41.43|41.26|40.19|40.43|40.9|40.34|40.47|39.9|39.89|39.4|39.38|39.08|39.35|40|39|38.1|38.16|37.7|38.39||39.81|40.26|39.92|39.57|40.13|39.91|41.13|41.76|39.76|38.61|39.97|41.09|38.5|33.26|33.59|33.21|33.64|33.4|32.01|32.57|32.34|33.05|34.46|35.2|34.63|34.2|33.84|33.63|34.19|34.72|34.69|35.3|36.05|35.98|36.39|35.56|36.28|36.67|36.69|35.59|34.51|34.7|35.29|34.21|33.83|33.6|34.51|34.88|37.03|38.2|38.69|38.52|38.5|37.06|37.3|37.56|36.97||37.45|37.1|36.26|35.5|35.44|36.52|36.11|35.05|35.92|36.16|34.98|35.19|34.68|36.17|36.58|35.8|36.05|37.11|36.63|36.73|36.37|35.85|36.2|35.95|34.84|35.45|35.39|36.63|35.79|34.99|34.4|34.8|35.75|34.3|34.67|35.48|34.98|35.45|33.83|33.63|33.44|33.08|34.37|34.48|36.51||37|36.57|35.48|35.73|34.54|35.69|35.8|36.85|36.54|35.84|37.12|36.89|37.55|37|35.64|34.64|36.74|38.33|40.45|39.89|37.85|36.8|33.68|33.43|31.39|32.56|33.28|32.99||30.89|30.7|30.14|31.06|30.8|28.11|27.97|27.6|29.41|31.18|33.02|31.18|30.33|30.52|30.23|31.6|32.64|32.49|31.91|30.86|29.45|29.01|29.61|29.43|30.01|31.19|29.73|31.1|34.3|33.13||35.38|32.3|30.21|27.78|26.46|27.32|28.25
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|45.01|44.94|44.7|45.4|44.3|43.16|42.56|42|42.14|41.25|41.39|42.2|41.91|41.53|40.88|41.33|42.79|43|42.75|42.54|42.15|42.36|42.39||42.38|41.43|41.14|41.36|41.46|40.44|40.3|39.58|40.08|40.16|38.77|38.41|37.71|39|39.21|39.2|39.39|39.49|38.43||38.53|38.48|38.5|37.14|36.9|37.53|37.1|37.73|37.9|38||38.41|38.39|38|38.36||37.94|38.2|38.47|38.79|37.25|39.16|39.85|37.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|169.63|173.15|171.89|172.64|167.52|165.04|163.7|160.84|161.41|164.75|160.45|162.91|165.75|168.8|168.04|170.74|173.5|157.47|161.68|160.6|159.01|164.28|166.49||167.52|166.85|164.99|167.54|166.01|156.91|150.19|151.21|157.29|155.24|155.5|163.25|163.95|166.05|170.98|168.65|165.77|167.29|167||167.71|165.81|162.99|161.43|161.9|161.4|162.93|163.98|162.34|160.4||165.05|164.56|160.28|159.64||157.28|156.02|151.51|150.13|150.6|148.91|151.75|152.58|149.23|145.55|146.71|146.05|148.88|148.44|150.71|151|144.55|143.13|140.71|143.28||141.83|142.83|144.31|143.1|143.66|143.87|146.28|146.06|147.11|145.4|147.55|150.62|146.18|148.71|152.5|157.33|148.65|147.25|144.1|145.63|145.62|149.56|148.93|150.26|151.18|145.39|148.42|147.72|149.97|150.42|152.2|152.09|154.68|155.41|154.82|143.32|140.79|144.5|143.5|144.13|142.59|139.74|141.49|139.58|138.05|138.07|139.21|138.98|141.9|140.15|144.13|141.5|140.41|136.8|139.1|140.93|138.27||131.7|134.36|136.15|135.45|134.39|133.78|130.06|124.77|123.53|123.41|123.72|124.61|124.26|122.7|124.19|124.26|123.12|120.14|122.67|126.35|126.08|127.07|122.24|110.48|111.93|108.25|113.77|114.88|113.95|113.55|112.89|113.01|110.26|105.52|108.01|108.04|108.56|109.46|107.31|105.55|106.6|105.46|107.54|108.78|111.2||109.75|109.61|110.34|109.58|107.94|110.09|109.03|114.05|112.83|113.97|110.83|110.49|111.58|110.5|104.68|105.71|112.56|113.05|111.29|120.65|121.88|118.74|117.87|119.37|119.32|118.79|113.38|109.32||109.59|110.85|114.42|113.02|115.72|111.16|108.8|112.02|113.9|114.32|110.44|109.45|113.3|110.41|108.73|109.59|110.25|114.39|112.38|110.1|107.15|104.74|102.44|103.25|108.78|111.19|107.35|108.1|111.07|108.91||109.69|108.47|105.22|105.77|98.76|99.53|95.68
00880|1010884|/equities/henderson-group|R1000VALUE|32.08|32.23|31.62|32.41|31.93|31.92|31.36|30.54|30.09|29.86|28.8|28.88|29.72|30.16|29.23|29.68|30.56|29.58|29.14|29.52|28.42|29.1|30.37||29.94|30.79|31.17|30.96|30.92|30.95|29.57|32.43|31.8|31.9|30.76|32.42|31.06|32.78|32.91|33.49|33.99|34.53|34.16||34.32|35.15|34.3|34.21|33.65|33.92|33.93|33.19|31.31|31.38||32.51|32.51|32.51|32.4||32.42|32.24|31.8|32|32.23|32.64|32.49|32.11|31.82|32.56|32.73|32.91|33.45|32.78|32.42|32.16|29.1|29.19|28.53|29.25||29.26|29.45|28.16|26.73|26.67|27.06|27.45|27.21|26.74|26.18|26.55|26.37|26.48|25.35|26.49|25.74|25.22|24.49|24.3|24.9|25.04|25.88|26.65|27.04|26.81|26.91|27.6|27.65|28.13|28.04|28.61|28.39|27.94|27.57|26.93|25.04|24.65|25.4|25.05|21.6|21.72|21.79|21.43|20.23|19.87|19.67|19.19|19.14|19.87|19.95|20.03|19.3|19.22|19.21|19.24|19.74|19.57||20.42|20.65|21.05|20.52|20.72|21.03|21.01|20.75|20.95|20.88|20.21|20.23|20.9|21.07|21.01|20.75|20.9|21.11|21.19|21|21.18|21.07|21.39|20.78|20.94|20.89|20.96|21.63|22.04|22.4|22.04|22.25|22.05|22.04|20.99|21.07|21.21|21.42|20.61|20.29|20.4|19.88|21.18|21.01|21.25||20.63|20.33|21.16|21.01|20.36|21.45|21.1|22.06|22.26|22.45|22.41|22.53|22.84|22.61|22.59|22.78|24.79|25.27|25.91|24.75|24.41|23.4|22.54|22.14|21.56|21.89|22.09|21.59||20.42|20.38|20.25|19.22|18.97|17.64|18.02|17.62|18.7|19.55|19.28|18.53|17.64|18.2|18.24|17.54|17.9|16.06|15.97|15.65|14.71|14.77|15.17|15.12|15.5|15.9|15.12|15.36|16.07|15.84||16.27|16.29|15.83|15.65|14.1|15.02|14.25
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|77.62|78.66|76.58|78.3|75.64|73.7|71.53|71.82|76.68|71.69|69.86|72.4|72.95|74|71.37|73.04|75.08|73.27|74.41|74.64|73.18|72.76|73.98||74.98|76.19|77.7|77.25|77.54|75.64|74.05|72.31|70.06|68.67|67.01|68.11|70.4|68.55|68.6|68.12|67.78|67.16|65.84||66.33|67.08|65.81|67.15|64.65|64.29|62.65|62.03|58.86|56.02||56.21|56.36|56.09|57.25||55.59|55.8|55.37|53.34|52.47|52.75|52.15|53.07|52.86|53.55|54.59|54.45|56.12|55.52|56.15|57|57.24|57.14|56.81|59.49||60.06|58.99|58.81|58.51|55.97|54.29|53.35|52.88|50.9|51.46|53.66|53.6|52.61|56.55|56.82|56.73|57.72|56.28|56.65|56.18|56.05|57.66|58.48|59.58|59.53|60.19|60.42|61.15|61.48|63.05|62.33|62.04|60.73|60.76|61.43|60.7|59.91|62.13|60.17|60.25|57.88|57.13|57.81|55.89|54.79|56.47|56.13|57.33|58.43|58.55|58.26|57.44|57.3|56.26|55.89|56.38|54.17||54.9|54.78|56.13|56.6|54.12|53.16|53|53.99|46.67|47.81|46.28|45.23|46.49|44.9|45.74|46.31|46.27|46.14|46.92|46.63|45.8|45.69|46.81|46.03|44.69|45.62|46.25|46.8|45.15|46.04|44.6|44.18|44.4|42.97|40.58|41|41.28|40.61|38.93|38.75|39.88|38.77|40.3|39.8|40.89||40.76|40.61|41.26|41.55|39.71|40.43|40.92|41.44|41.34|39.4|41.02|41.01|40.57|39.09|39.41|36.17|38.02|39.23|39.37|38.44|36.85|36.74|37.8|36.46|36.06|34.93|36.46|34.5||32.09|30.84|29|28.92|29.65|27.79|27.3|27.08|28.52|29.88|29.81|27.8|27.78|27.4|27.24|27.21|29.39|31.45|29.16|29.73|27.64|26.23|25.67|26.36|26.53|26.49|24.75|25.11|26.21|24.9||27.58|25.43|23.85|22.19|18.32|18.71|17.78
00882|8130|/equities/new-york-times|R1000VALUE|48.62|50.2|50.9|50.08|50.69|51.34|50.42|50.52|49.42|50.72|50.46|52.15|53.75|55.01|51.17|51.93|52.28|52.57|51.74|50.99|49.84|49.68|48.99||48.91|49.46|49.21|49.74|50.59|50.81|51.68|51.13|50.69|49.78|49.59|50|55|56.16|53.38|49.86|49.97|49.07|48.39||49.02|49.11|48.1|46.98|48.34|48.04|47.62|48.35|48.09|49.2||51.77|51.59|51.51|51.62||51.35|50.23|49.32|48.52|48.97|49.83|49.79|50.09|50.32|50.84|51.04|50.26|46.72|46.74|47.27|46.32|45.17|44.76|42.91|42.1||41.82|41.19|41|40.55|40.06|39.93|42.04|40.97|39.75|38.83|38.53|38.29|38.89|39.56|39.24|41.45|40.57|40.47|39.66|40.12|40.35|41.25|41.17|42.12|42|44.23|43.28|43.81|44.05|45.57|45.15|43.35|42.85|43.83|45.56|45.53|45.51|45.92|43.46|43.87|42.79|41.98|42.24|41.53|41.45|41.56|42.69|42.23|41.87|42.29|42.22|42|43.3|43.4|43.34|43.89|43.16||43.33|43.26|43.65|43.72|43.33|43.8|43.37|43.15|43|43.5|43.58|44.29|44.01|43.99|44.36|44.51|44.82|43.48|43.54|44.5|45.61|46.48|47.38|46.79|45.9|46.14|46.04|45.82|45.13|45.84|45|44.29|44.84|45.64|45.2|45.74|44.8|44.14|43.4|42.12|43.24|42.62|43.02|42.81|42.68||41.81|42.62|42.03|42.17|41.79|42.42|41.71|42.54|42.28|41.9|42.55|42.78|41.99|41.79|40.56|40.06|41.38|40.62|40.73|41.48|40.51|41.04|39.87|39.41|39.23|38.62|39.44|39.3||38.31|38.18|36.61|37.13|37.57|36.78|36.42|36.11|37.14|36.1|35.79|35.1|34.81|33.36|32.39|32.45|32.52|32.75|31.7|31.39|30.6|30.19|29.4|29.97|31.04|31.67|31.09|31.11|32.22|32.43||30.73|31.94|31.17|30.78|28.63|28.94|28.44
00883|15668|/equities/commerce-bancshar|R1000VALUE|69.04|69.36|68.71|69.12|69.73|68.25|68.28|67.38|68.17|66.63|64.54|65.36|64.23|65.67|63.95|65.58|67.14|65|64.14|63.89|63.22|63.55|64.11||63.41|63.11|62.65|63.78|62.56|61.38|60.92|59.16|58.92|58.66|57.75|58.65|59.94|60.49|59.27|59.94|58.91|59.46|61.44||60.9|61.77|61.44|62.42|61.57|60.51|61|60.04|57.47|57.08||56.75|57|56.74|57.81||57.34|57.56|56.12|55.38|54.18|55.73|55.78|55.58|54.4|54.41|54.54|54.81|54.86|55.02|54.84|54.75|54.66|54.53|54.27|55.98||56.82|57.38|56.05|56.53|56.43|56.03|57.42|58.22|56.57|55.64|56.39|56.44|55.63|51.43|51.85|50.53|54.18|52.54|51.21|51.27|50.29|50.46|51.85|52.46|51.88|50.45|50.05|48.14|47.96|48.16|47.29|48.04|49.97|49.78|50.23|49.67|48.79|48.33|46.81|45.96|46.31|45.39|45.75|44.48|44.23|44.01|44.65|44.75|46.18|46.61|46.39|45.94|46.55|45.44|45.69|46.48|46.79||49.39|48.48|48.68|48.47|49.01|49.02|49.52|48.88|49.3|49.42|48.12|48.37|49.01|48.97|50.01|50.16|49.9|50.28|50.23|49.37|49.31|48.05|48.42|47.26|47.31|47.11|47.17|47.82|46.65|46.8|48.01|48.42|47.08|48.01|46.06|46.45|47.59|47.03|45.63|46.16|45.72|44.5|45.99|46.14|47.43||47.79|47.63|48.93|48.12|47.08|48.88|47.54|49.29|50.06|50.87|50.45|50.35|52.02|50.83|50.14|49.7|54.1|56.3|56.54|56.15|53.87|53.72|52.31|52.25|52.43|52.55|53.66|51.85||48.96|49.4|48.99|47.12|48.57|44.61|45|43.6|45.59|47.5|48.42|47.29|47.12|47.77|48.06|47.9|50.34|51.94|48.75|47.31|45.45|45.69|45.08|45.6|46.43|47.16|44.54|44.76|46.15|45.43||48.84|45.84|44.61|43.11|40.21|42.44|40.76
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|45.82|45.81|45.98|45.45|44.76|44|43.85|43.74|43.65|42.87|42.4|42.05|42.8|42.98|42.71|43.13|43.24|43|42.75|42.35|42.39|42.73|43.1||43.7|43.55|43.41|43.03|42.83|42.4|42.59|42.28|42.92|42.45|40.64|40.77|41.18|42.34|41.8|41.9|42.25|42.35|41.14||41|41.15|41.31|40.84|40.98|41.7|41.23|41.3|41.27|40.84||42.13|41.68|41.57|41.82||41.56|41.15|41.87|41.03|40.75|42.42|42.14|42|41.21|40.81|41.1|41.46|41.59|41.86|41.96|41.35|41.44|42.49|41.88|42.48||42.45|42.38|42.3|41.86|42.03|41.85|43|43.2|42.83|41.83|42.63|41.8|40.74|41.74|42.24|42.39|41.74|40.86|39.81|40.21|39.75|40.81|41.33|42.02|41.91|41.47|41.62|41.16|41.82|42.28|41.88|43.57|44.3|43.49|43.36|42.64|42.67|42.92|41.86|40.7|39.8|40.26|40.78|39.77|39.19|39.26|40.28|39.53|40.68|41.07|41.95|42.13|41.18|40.11|40.52|41.13|40.79||41.58|42.27|43.08|42.58|42.65|42.8|43.06|43.3|43.28|42.98|42.75|42.55|42.51|42.88|42.9|42.08|42.57|43.01|42.11|42.82|43.25|43.19|43.88|43.75|43.78|43.92|44.09|43.78|42.31|41.72|40.99|40.81|40.29|39.33|39.04|39.28|38.4|38.72|38.44|37.99|38.31|38.38|38.32|38.37|39.38||40.03|40.09|38.44|37.84|37.58|37.03|36.71|37.84|38.48|38.19|38.8|39.75|40.29|39.33|39.07|37.8|40.04|40.73|40.93|40.53|39.54|39.55|38.66|38.11|37.88|38.07|38.01|37.85||36.26|36.23|35.91|35.46|36.25|33.98|34.05|33.35|33.93|36.21|36.82|35.82|35.58|35.93|35.77|36.26|37.77|38.36|37.53|37.58|36.03|35.01|34.13|33.4|34.82|35.57|34.43|34.66|36.36|35.25||36.75|34.28|33.17|33.01|30.73|31.06|30.52
00885|39274|/equities/first-american-financial-corp|R1000VALUE|53.8|55.27|55.24|56.36|58.37|57.95|56.48|55.15|52.5|50.94|51.02|52.95|53.16|54.04|52.54|52.74|55.31|55.89|56.34|56.86|56.76|56.36|56.7||56.91|57.56|55.26|55.26|55.47|54.65|54.58|53.98|54.08|53.52|52.29|53.5|53.75|55.27|55.37|54.63|54.88|54.74|53.26||53|52.46|54.64|54.26|53.33|53.23|53.27|53.26|51.74|51.16||51.63|51.3|51.33|51.75||51.86|52.13|51.87|52.17|53.16|53.32|53.14|52.83|51.62|51.49|50.86|50.2|48.4|48.26|50.05|48.88|48.23|48.64|48.44|49.32||49.41|50.42|49.95|50.66|50.38|50.03|49.52|48.79|47.9|47.74|48.36|48.33|46.31|48.6|49.57|48.82|45.91|45.86|44.59|46.23|45.75|46.56|47.63|48.41|46.75|51.58|52.65|52.17|54.43|53.13|52.48|53.19|53.52|52.78|52.27|52.24|52.41|53.22|52.2|51.21|50.91|50.71|51.17|50.17|49.84|50.25|50.88|51.97|52.76|52.88|52.55|52.01|53.23|52.37|52.3|52.84|51.56||52.3|53.08|53.98|52.88|52.57|53.21|52.71|52.12|52.16|52.5|50.85|50.45|50.57|51.42|51.63|51.37|51.7|51.65|53.52|54.49|53.93|53.22|53.42|53.31|52.25|51.01|51.95|53.04|52.35|52.85|54.34|54.99|55.72|53.87|54.23|54.12|54.28|52.75|51.2|48.47|47.77|46.34|47.74|46.95|47.53||46.97|47.09|48.02|47.38|46.7|48.08|47.87|50.13|50.02|50.42|51.08|51.28|50.94|50.48|50.38|49.11|52.87|53.58|54.7|52.29|53.84|52.73|52.48|52.39|50.49|51.04|52.9|49.73||49.47|49.07|48.25|47.05|47.49|44.55|44.6|42.89|44.67|46.38|47.05|45.66|44.39|45.57|45.1|44.86|46.12|48.65|47.57|46.95|44.92|42.26|40.61|40.12|41.22|44.71|41.75|42.73|45.52|45.38||47.17|45.23|42.25|41.99|39.81|41.06|40.99
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|36.85|39.04|38.6|39.93|40.43|40.4|39.4|38.7|38.35|38|37.37|38.39|37.09|37.04|36.46|36.17|37|37.28|37.57|36.41|34.97|35.18|35.99||36.89|36.43|36.02|36.46|36.96|35.99|35.85|35.11|32.96|31.31|30.99|32.7|31.93|33.43|34.45|34.77|35.33|36.17|35.11||35.66|35.95|35.73|36.11|34.71|34.3|33.63|33.71|32.32|32.44||33.31|33.35|32.93|33.5||33.31|33.34|32.84|33.24|33.38|33.73|33.06|33.32|32.35|33.26|34.17|33.7|33.41|33|34.32|33|32.56|32.82|31.48|32.25||31.98|31.98|30.56|30.01|30.73|30.43|31.14|31.18|30.06|27.95|28.75|31.12|30.07|23.32|23.28|22.66|23.04|21.43|20.9|21.19|21.3|22.39|23.44|25.29|25.13|24.65|24.95|24.56|24.83|25.03|24.68|24.19|25.12|24.31|23.77|23.39|23.19|22.41|22.8|22.58|22.22|22.1|23.04|22.67|22.58|22.57|23.78|23.68|25.28|25.54|25.31|24.98|24.27|23.45|23.9|23.84|23.25||24.31|24.3|24.48|24|24.35|25.05|23.96|22.75|22.97|23.31|22.3|23.27|23.6|24.09|24.37|24.3|24.16|24.01|24.48|23.85|23.24|22.69|21.95|21.68|20.12|20.3|20.27|20.87|20.34|20.75|20.96|20.96|21.68|21.32|20.91|21.16|21.08|21.46|19.72|19.83|20.03|18.94|19.97|19.69|20.06||19.7|20.04|19.72|19.98|19.1|19.85|19.86|20.7|19.1|19.2|19.99|19.91|20.8|20.32|20.21|20.16|21.01|22.96|25.29|23.4|21.11|21.33|19.84|19.91|19.14|19.4|20.99|19.33||17.81|18.55|18.79|18.35|19.21|17.15|17.35|16.77|17.51|18.51|19.62|18.89|18.29|18.84|19.94|19.47|21.5|22.37|21.02|20.32|19.51|17.71|18.55|17.39|17.34|17.29|15.97|17.23|18|17.99||18.54|18.08|16.73|17.14|14.06|15.12|15.31
00887|13090|/equities/oshkosh-corporati|R1000VALUE|119.58|120.29|116.48|117.78|115.94|113.43|114.01|111.27|112.55|113.65|106.58|108.84|107.69|110.65|106|108.5|112.95|109.62|103.28|99.83|97|99.16|99.03||99.12|98.79|98.27|98.29|97.69|96.44|98.77|95.62|94.37|93.3|91.59|95.04|89.85|92.49|93.34|94.98|94.55|95.57|95.56||94.01|94.97|93.86|95.93|92.71|92.03|92.42|91.72|86.64|85.07||86.07|85.66|84.68|86.09||85.61|85.4|83.86|84.69|85.75|86.28|86.4|87.68|85.81|86.38|85.42|85.57|84.75|83.41|84.61|81.56|80.76|82.49|80.5|83.51||84.33|86.92|84.64|80.55|80.19|79.23|76.65|78.79|75.53|74.02|73.49|74.68|74|68.56|69.97|69.36|73.1|70.41|67.36|69.3|71.19|73.46|76.08|78.42|78.1|78|80.05|80.7|80.05|79.47|78.44|78.64|79.57|78.37|78.62|78.17|76.16|77.1|74.44|73.25|73.5|72.79|73.17|71.73|71.33|70.85|72.61|72.83|77.6|79.11|78.32|77.21|77.4|76.99|75.35|76.53|75.8||78.49|77.73|79.04|78.77|77.01|78.77|78.27|77.7|77.59|78.84|77.62|77.5|78.82|79|80.04|80.8|81.33|83.29|83.63|82.88|80.86|79.98|80.28|78.62|79.83|78.72|80.28|80.49|79.38|80.61|78.65|79.41|79.19|77.86|75.64|77.17|77.4|77.8|75.27|73.24|72.04|70.23|71|70.15|71.76||71.79|70.23|71.62|71.48|69.29|70.08|69.42|72.66|72.55|73.47|73.78|74.44|75.12|73.34|71.65|71.02|78.51|82.67|85.26|83.51|80.94|75.66|72.88|72.26|71.82|73.18|75.07|70.23||65.66|65.93|66.09|64.3|65.81|61.01|59.66|59.27|60.83|64.3|66.65|63.31|62.62|63.65|62.53|63.65|67.53|72.44|67.32|66.79|63.47|63.43|62.46|62.09|65|63.85|60.23|61.55|66.18|63.5||65.74|63.9|63.05|64.81|62.08|63.88|64.12
00888|1058014|/equities/americold-realty-trust|R1000VALUE|37.95|37.43|37.86|37.13|35.67|34.6|34.6|34.5|33.9|34.26|34.05|34.26|34.5|35.26|35.04|36.21|37.25|37.45|37.25|36.78|35.37|35.65|35.52||35.64|36.44|36.4|36.49|36.19|36.52|35.98|36.07|36.52|36.03|34.91|34.76|34.88|36.16|35.89|35.4|35.34|35.21|34.17||34.16|34.18|34.87|34.73|34.85|35.22|34.29|34.38|35.37|35.7||37.33|36.67|36.15|36.12||36.4|36.13|36.75|36.13|35.93|35.94|35.51|34.84|33.88|33.95|33.63|33.6|33.72|34.31|34.12|33.84|33.84|34.33|34.13|34||33.79|33.33|34.15|34.4|35.02|35.2|36.04|36.93|36.84|36.35|35.79|34.52|34.99|37.33|37.17|36.93|36.79|36.24|36.23|36.14|36.02|36.92|37|37.19|37.12|36.85|36.89|36.33|37.29|37.52|37.77|38.54|39.13|38.89|37.98|37.28|37.53|37.39|36.44|36.45|35.75|35.51|36.1|35.8|35.67|35.19|35.26|35.12|35.37|35.92|36.66|37|36.94|36.48|37.03|37.81|37.73||37.94|37.94|38.75|38.59|38.35|38.5|38.5|38.17|38.68|38.22|38.72|38.69|38.51|39.08|38.79|38.06|38.72|38.76|38.67|39.19|39.52|41.05|40.96|40.96|40.23|40.35|40.35|40.45|39.51|39.36|38.33|38.56|38.98|37.86|37.55|37.55|36.15|36.15|35.37|35.71|36.75|37.02|36.56|37.13|37.44||36.71|36.62|36.3|36.18|36.26|36.5|36.51|36.2|36.86|36.06|36.06|36.19|36.28|35.47|34.81|34|35.13|35.25|35.68|35.9|35.25|35.99|35.51|35.76|35.71|35.38|35.23|34.82||34.69|34.61|34.6|34.01|34.78|33.94|33.42|32.99|33.32|35.35|35.21|31.17|30.13|29.4|29.01|29.29|30.59|31.17|32.29|32.03|31.34|31.81|33.38|32.84|33.99|34.27|33.14|33.08|34.77|34.12||35.95|34.48|34.16|34.21|33.47|33.42|33.03
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|126.28|128.92|129.77|133.9|129.03|129.01|129.83|126.85|127.61|125.45|123.52|125.24|125.11|125.93|122.23|124.85|127.39|124.8|124.32|123.42|120.53|118.19|115.03||113|112.71|111.9|113.63|112.25|109.54|112.76|106.57|104.03|104.65|105.05|111|106.74|107.99|109.54|110.18|110.58|112.22|112.87||111.33|114.83|113.63|116.09|114.92|115.66|117.53|118.45|112.8|111.75||115.9|115.4|115.23|115.32||113.58|114.55|111.59|113.24|114.46|117.79|121.13|120.93|117.63|118.93|122.14|120.82|120.42|119.51|124.19|119.49|121.16|121.33|115.28|120.22||121.33|124.76|119.76|114.86|117.44|117.64|118.48|116.1|114.26|111.25|111.86|118|126.79|106.83|106.31|101.86|103.99|102.5|101.02|99.89|95.44|99.88|103.99|108.3|109.03|104.75|104.41|104.26|104.65|103.39|102.83|103.68|107.8|105.68|104.45|101.75|99.87|101.86|99.14|96.87|95.19|95.28|97.22|92.76|92.31|92.49|96.9|99.73|100.04|101.1|103.03|102.23|104.46|101.89|103.04|102.22|97.01||96.51|94.5|93.36|91.88|91.68|93.81|93.96|92.04|93.85|95.03|90.36|92.03|93.17|92.19|94.32|95.38|94.43|95.33|96.01|94.62|91.97|89.07|94.84|84.73|85.08|85.25|84.3|88.05|86.17|85.31|87.29|88.63|87.57|86.79|84.27|84.45|83.74|78.17|72.56|70.96|70.31|67.56|72.17|71.42|76.23||75.52|75.53|78.44|76.09|74.98|77.9|76.63|80.79|83.41|83.93|84.87|84.25|87.75|87.61|87.98|83.82|92.7|98.14|103|100.09|97.26|86.84|94.27|91.66|90.75|92.93|96.79|94.38||90|90.46|88.8|85.87|90.29|82.91|85.44|81.8|88.66|92.01|95.01|92.08|87.28|100|100.97|100.04|104.68|111.02|107.44|105.38|101.29|97.61|98.91|96.24|98.23|99.9|95.99|97.78|107.02|108.92||112|104.09|98.74|89.21|78.49|81.48|81.03
00890|20664|/equities/stifel-financial-corp|R1000VALUE|66.68|67.68|66.51|67.29|67.23|66.06|65.39|64.62|64.76|63.04|62.21|63.44|62.45|64.03|61.08|63.01|64.42|61.55|60.58|59.16|57.49|57.83|58.75||58.46|57.62|56.67|56.03|55.84|55.19|54.1|53.11|53.56|52.9|51.82|52.13|50.03|51.49|52.24|52.28|52.92|53.45|52.75||52.15|51.68|51.48|53.24|52.63|52.35|52.7|51.91|48.77|48.96||50.46|50.5|50.17|51.07||51.2|50.8|50.29|51.47|51.96|51.61|51.52|51.6|50.22|49.5134|49.76|50.46|49.4|49.5667|49.8134|48.5067|48.56|47.8667|46.2|48.14||48.3734|48.3934|46.3267|45.3467|45.9467|46.3667|46.7334|46.52|45.2667|44.0534|44.4467|46.5467|45.3734|40.0667|40.9|39.5534|40.6067|39.36|38.9734|38.82|39.3067|40.96|41.0267|41.6867|41.0734|39.9134|40.0334|39.6134|39.5867|39.5134|37.9734|37.7734|38.56|37.6334|37.68|36.9|36.0267|36.3467|35.5534|34.2934|33.7067|33.42|33.9534|33.1334|32.6534|31.7667|32.3933|32.8667|35.16|35.24|35.3667|35.3534|35.7|35.0467|34.8667|34.66|33.74||35|34.8134|35.0334|34.3734|33.8067|34.48|34.5267|33.9267|34.84|34.48|33.5733|33.2067|34.1133|33.9734|34.7667|35.2|35.22|35.84|36.1067|35.44|34.6734|33.4934|33.66|32.6734|32.66|32.32|32.4534|32.92|31.1467|32.22|32|32.5334|32.82|33.2533|32.4534|33.02|33.92|34.1133|32.12|31.7133|31.9067|30.08|30.92|30.1933|31.48||30.5533|30.4533|31.62|30.9667|29.8133|31.5067|30.46|31.86|31.5533|31.5133|32.0667|32.34|33.2533|32.4133|32.0933|31.0933|34.8134|37.1467|37.4467|36.28|35.1067|34.3067|32.86|32.52|31.8067|32.5933|33.7467|32.3467||30.06|30.3133|30.3667|28.98|30.0467|28.0267|27.6533|26.8467|28.5267|29.84|30.0533|28.4067|26.86|27.6733|27.76|28.1267|29.52|31.9|29.8067|29.2933|27.6667|26.96|26.56|26.2533|27.7533|28.04|26.5267|27.8067|28.86|29.64||30.7667|29.2133|27.5267|26.5467|23.4533|25.7933|25.8333
00891|16937|/equities/pinnacle-financial|R1000VALUE|93.58|92.34|89.99|91.18|91.8|90.86|89.79|88.53|89.13|85.79|82.59|83.14|81.53|82.46|81.17|82.62|84.81|82.92|81.47|81.15|78.42|79.1|78.32||76.44|75.25|74.69|75.61|74.64|73.175|73.63|70.52|70.33|69.23|68.53|70.67|71.98|73.08|73.21|73.18|70.95|72.48|70.32||69.99|71.46|69.93|70.8|69.98|68.37|68.45|69.48|63.59|63.48||64.4|64.57|64.67|65.51||65.26|65.11|62.64|62.99|62.91|62.75|63.01|62.29|59.76|60.01|60.28|59.88|59.43|60.03|59.65|57.49|57.45|56.11|54.16|56.81||57.31|58|55.84|54.44|54.09|53.97|55.49|55.44|51.94|50.04|50.8|53.42|51.14|44.58|45.29|43.24|47.67|46.39|45.79|44.69|42.96|43.6|45.15|45.19|44.94|42.55|40.37|39.52|39.56|39.57|38.51|39.05|40.66|39.88|40.23|39.95|38.66|38.64|37.55|35.97|35.59|34.84|35.56|35.01|34.12|33.28|33.93|35.32|37.48|38.68|39.19|39.19|39.9|38.85|38.79|39.57|39.75||40.92|40.05|39.8|40|39.95|40.88|40.99|41.51|42.45|42.34|40.29|40.87|41.93|41.81|43.23|43.93|43.49|44.015|44.47|43.65|42.7|40.48|40.84|39.72|39.92|39.62|40.31|41.93|40.41|40.15|41.86|42.01|40.52|41.03|38.67|39.29|40.86|40.62|38.43|39.29|38.53|36.98|38.66|38.56|40.25||39.8|39.89|41.99|41.1|39.23|41.97|40.63|42.77|43.54|43.74|43.34|42.97|44.61|43.22|41.57|39.75|44.26|48.65|48.98|47.14|43.96|42.69|40.42|40.56|39.85|41.03|43|40.81||36.9|37.32|36.79|34.91|37.1|34.45|34.79|33.24|35.72|38.17|39.88|36.84|36.17|37.17|37.8|38.59|40.25|41.16|39.02|38.24|35.35|34.88|34.35|35.15|38.4|38.87|35.9|37.86|40.4|41.92||44.84|41.49|37.87|37.8|35.62|37.34|35.09
00892|16499|/equities/littelfuse|R1000VALUE|265.67|274.59|274.26|274.39|268.74|267.28|262.81|264.19|255.04|257.29|251.61|261.33|263.52|272.28|260.22|258.52|270.9|269.14|276.89|278.56|267.16|270.27|276.92||274.71|273.41|269.13|269.61|268.02|262|254.26|260.16|262.5|254.63|243.37|252.82|250|265.16|272.69|279.23|278.41|283.99|279.92||275.85|283.45|279.18|280.86|272.97|269.61|266.87|261.33|255.18|252||254.66|253.17|249.35|252.56||251.66|251.71|248.96|246.6|251.15|250.74|243.51|249.03|243.13|246.73|244.77|249.41|250.15|247.55|247.02|242.44|239.96|241.56|240.53|242.39||239.71|241.69|235.52|232.47|231.95|230.99|229.81|231.42|224.93|219.35|221.04|221.31|214.67|213.29|211.28|203.76|206.59|202.16|197.94|200.01|192.43|196.5|195.98|202.57|200.16|196.44|192.88|191.15|192.78|192.13|188.95|189.14|188.95|187.5|188.05|189.38|185.36|186.64|181.14|183.83|177.34|177.73|176.81|169.55|168.84|166.87|170.09|167.74|176.69|179.75|178.72|178.56|177.95|175.33|173.68|177.25|173.78||180.06|178.35|185.88|183.5|180.84|183.74|181.75|184.31|186.34|186.01|181.15|180.86|183.78|185.74|188.7|187.89|189.94|191.14|191.33|189|185.16|185.55|185.9|184.63|181.49|177.65|177.72|182.45|172.11|177.2|172.62|174.94|174.08|172.78|172.73|173.25|171.31|173.53|168.39|166.45|166.63|166.1|168.64|167.29|168.46||164.7|162.88|170.63|167.72|166.26|167.49|164.34|167.6|167.22|165.34|163.71|166.02|166.93|165.72|164.62|162.47|175.14|182.35|179.9|181.92|176.47|176.76|166.98|166.46|162.49|162.44|165.97|164.35||155.99|154.48|156.51|154.38|155.3|139.57|138.89|136.16|141.15|150.34|146.64|141.06|139.6|140.14|140.28|145.69|145.24|156.33|142.91|141.82|135.49|132.08|131.57|128.88|131.09|135.09|129.98|130.56|136.72|134.19||138.05|138|135.13|135.26|129.4|129.34|121.39
00893|39216|/equities/american-campus|R1000VALUE|43.45|44.52|43.94|44.85|43.73|42.11|41.67|42.1|42.32|41.85|40.99|42.08|41.9|41.56|40.96|41.35|42.61|43.39|44.32|42.81|42.44|42.85|43.23||43.46|43.85|43|42.76|42.63|42.89|42.34|42.61|41.94|42.07|41.16|41.5|40.6|41.75|41.8|41.7|42.36|42.75|42.21||43.02|43.1|42.23|41.47|41.49|42.14|42.21|41.88|41.1|41.06||42.77|42.15|42.17|42.83||43.5|42.44|43.6|42.18|42.19|43.57|43.2|43.75|42.79|43|42.55|42.96|43.01|43.37|42.64|41.62|40.49|40.31|39.8|40.49||41.04|41.12|40.81|40.5|40.38|40.61|41.69|41.51|40.7|40.45|41.03|40.93|40.02|39.06|38.76|38.1|38.75|38.03|37.46|37.26|35.95|37.58|37.05|37.76|37.29|36.95|36.37|35.8|36.42|36.81|36.59|37.24|37.33|37.07|37.34|36.62|36.43|37.15|37.76|36.67|34.92|34.71|35.04|33.89|33.53|33.07|35.03|34.4|36.32|37.03|37.5|36.67|36.45|34.59|35.01|35.96|35.74||35.82|35.43|35|33.84|33.9|34.25|33.89|32.6|33.67|33.31|32.53|32.1|31.3|32.49|34.08|33.89|33.92|34.75|34.66|35.05|34.87|35.05|35.26|35.45|34.97|35.64|36.1|36.1|35.83|35.17|34.38|34.31|34.75|33.4|33.62|34.18|33.71|34.51|33.53|33|32.49|32.31|32.22|32.94|34.1||36.06|36.4|34.96|34.46|34.7|35.4|34.97|36.36|36.4|36.63|37.14|36.82|37.79|35.99|36.25|35.41|37.77|39.66|40.13|39.21|37.79|37.69|35.4|34.1|32.3|33.43|34.61|33.97||31.45|31.99|31.3|30.28|29.84|28.47|27.51|26.8|29.84|30.59|31|31.09|30.55|31.92|32.37|32.76|35.29|35.94|34.34|32.63|29.88|30.01|31.1|30.3|31.7|33.67|32.71|33.68|35.38|34.17||34.05|32.06|28.72|27.89|25.88|26.24|25.27
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|28.3|28.5|28.31|28.68|28.13|27.28|27.3|27.08|27.07|26.52|26.35|26.68|26.75|27.04|27.16|27.36|27.94|28.44|27.72|27.52|27.88|28.4|28.5||28.99|29.05|29.09|28.81|28.61|28.81|28.7|28.7|28.97|29|28.25|28.02|27.83|28.9|28.97|29.02|28.91|28.8|28.2||28.59|28.22|28.28|26.66|26.5|26.76|26.53|26.92|26.43|26.2||27.54|27.17|27.28|27.48||27.47|27.32|27.7|27.25|27.34|27.43|27.23|26.72|26.17|26.18|25.91|25.9|25.72|25.88|25.84|25.81|25.81|26.09|26.03|26.39||26.69|26.65|26.63|26.63|27.25|26.93|27.77|28.14|28.18|27.58|28.04|28.09|26.64|26.48|26.69|26.52|26|24.89|24.3|24.4|23.71|24.69|25.5|25.58|25.48|25.07|25.16|25.1|25.48|25.91|25.7|26.1|26.22|26.09|26.46|26.08|26.41|26.48|26.8|26.35|26|25.91|26.01|25.51|25.37|24.93|25.38|24.97|25.11|25.74|26.52|26.87|26.97|26.06|26.55|26.43|26.33||26.58|26.84|26.66|26.08|26.39|26.15|25.94|25.46|25.83|25.87|25.74|25.34|24.69|25.35|25.61|25.7|25.87|26.23|26.18|26.59|26.83|27.27|27.23|27.42|27.16|27.61|27.78|27.81|27.25|26.86|26.68|26.82|26.73|25.91|25.93|26.68|25.95|25.84|25.96|25.51|25.7|25.79|26.15|26.3|26.76||26.66|26.94|26.52|26.1|26.14|26.82|26.42|26.81|27.21|27.26|28.37|28.67|28.87|28.25|27.17|25.8|27.27|27.6|28.1|27.53|27.05|27.5|26.92|26.8|26.47|26.51|26.66|27.13||26.65|26.29|26.39|26.28|26.16|24.08|24.07|23.49|23.94|25.54|25.4|24.78|24.51|23.87|23.64|23.1|24.63|24.91|24.22|23.57|23.21|23.28|23.53|23.44|24.72|24.89|24.58|24.84|26.39|25.99||27.35|25.46|24.07|24.17|21.94|22.76|21.89
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|198.47|197.94|195.13|198.28|195.09|189.91|187.86|185.09|191.1|185.61|179.37|182.23|179.63|178.41|175.91|183.23|188.1|186.42|190.64|182.13|178.43|178.42|175.16||176.13|170.53|167.77|167.22|165.02|163.9|161.25|161.2|159.62|157.77|157.33|161.95|163.2|160.88|166.51|167.64|166.89|168.46|170.57||171.47|172.02|171.3|172.21|169.2|169.09|169.74|170.98|165.56|164.05||170.48|168.54|166.58|166.89||165.4|166.55|163.63|165.27|169.62|170.47|174.62|176.07|174.98|177.7|174.46|173.44|171.59|170.04|167.69|163.73|163.17|164.42|160.19|164.53||165.53|170.87|165.11|158.74|162.21|163.02|162.82|163.26|164.01|158.53|158.04|161.54|155.97|152.72|151.81|150.72|156.9|149.5|147.48|142.97|141.46|146.51|149.71|152.82|152.23|149.52|147.7|146.96|148|147.55|151.53|148.46|149.45|149.98|149.64|147.94|147.13|146.32|144.13|139.98|140.75|141.21|143.13|141.22|139.49|139.43|143.61|143.9|149.18|150.59|147.94|145.27|146.85|147.4|137.83|141.35|141.76||147.51|150.12|151.35|150.33|151.52|152.46|153.44|153.89|158.94|162.18|158.63|159.54|162.77|162.29|163.09|166.89|164.13|164.17|168.54|169.13|167.9|162.8|178.67|173.54|175.34|173.71|174.79|175.88|174.99|173.2|177.06|180.91|179.61|178.01|176.23|180.95|179.37|176.97|171.82|169.62|167.04|161.77|167.49|168.32|173.28||173.11|173.73|174.49|177.41|170.96|172.11|167.22|177.17|177.92|178.66|181.49|183.95|185.58|182.08|182.29|180.8|197.01|197.76|206.02|202.57|198.52|199.67|194.25|195.53|199.89|200.68|205.92|193.42||182.77|181.5|175.11|173.5|180.41|170.54|172.22|170.26|173.52|178.11|180.58|173.31|178.65|182.67|179.98|185.67|191.41|195.55|191.27|188.26|184.5|186.77|186.23|184.45|192.26|195.96|192.48|190.98|197.02|194.59||192.39|195.44|191.74|193.71|181.04|180.64|173.14
00896|15649|/equities/caseys-general|R1000VALUE|204.97|206.94|207.39|208.36|206.31|202.78|204.46|197.35|202.21|203.62|197.48|199.6|199.66|203.02|201.96|203.96|206.37|204.12|205.54|208.91|208.35|209.52|213.01||209.2|211.18|207.85|205|202.73|194.02|190.01|186.06|188.51|185.21|187.48|195.31|207.24|203.48|199.05|197.41|196.18|194.97|189.29||186.73|186.79|184.05|185.56|181.99|184.94|184.96|183.79|177.82|177.44||178.62|178.87|178.75|180.29||177.72|177.3|177.64|178.73|181.35|181.22|176.86|176.21|173.04|175.39|178.72|178.56|181.5|187.82|191.56|185.94|184.1|185.99|181.68|181.12||181.04|182.77|181.25|179|182.13|183.59|190.43|191.4|191.02|189.13|192.69|193.7|190.36|177.19|176.98|172.38|174.6|167.83|168.57|170.72|172.65|180.48|181.43|182.34|184.15|183.18|182.24|181.65|184.74|183.29|182.8|184.54|184.96|183.31|182.77|180.99|182.65|183.81|181.05|180.2|177.65|177.31|175.82|173.67|172.49|171.27|172.83|171.16|173.41|176.95|175.47|176.4|176.26|179|177.08|170.26|174.13||176.05|177.85|181.46|176.24|177.85|177.69|176.52|174.49|177.67|179.81|178.69|177.07|177.6|177|176.69|174.89|172.22|172.97|171.41|171.71|171.06|169.88|169.3|171.29|164.77|159.19|160.77|161.91|162.88|164.16|163.67|165.7|164.57|164.02|159.95|161.89|158.29|157.64|155.94|153.69|154.27|151.46|149.58|149.97|150.93||149.72|150.01|149.52|148.39|142.6|146.62|149.23|152.47|152.26|155.7|154.075|153.93|155.01|154.32|151.28|148.64|156.4|161.33|169.51|169.18|168.41|168.96|166.02|161.3|159.73|157.8|155.9|152.64||151.45|150.33|148.22|145.48|149.77|145.58|146.1|142.29|143.56|147.99|151.82|146.16|149.85|153.64|153.14|149.75|151.41|155.68|152.81|155.8|153.77|153.62|153.85|151|152.86|153.94|144.17|143.9|151.17|145.54||143.34|141.3|139.03|135.98|120.57|126.05|127.32
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|116.62|115.69|114.49|116.48|117.19|114.13|112.62|112.61|114.3|110.76|107.83|107.65|105.66|107.5|104.4|106.57|109|106.67|105.4|103.73|100.74|101.93|103.54||100.77|99.67|99.13|99.19|98.08|96.45|96.58|94.29|93.62|92.78|92.24|92.61|96.56|96.83|96.8|96.66|95.08|96.84|97.35||96.6|98.24|96.85|97.4|95.6|94.32|95.52|93.67|88.53|87.61||87.23|87.27|86.69|87.64||87.48|87.83|85.57|86.39|86.1|87.35|88.25|87.87|86.03|87.01|87.64|87.88|87.66|87.64|86.89|85.72|86.01|85.71|83.91|87.1||87.82|89.69|85.03|83.16|83.45|83.38|84.67|84.5|80.78|78.5|79.96|83.13|81.55|70.8|72.09|68.61|74.88|71.9|70.27|68.77|66.58|66.5|69.29|72.14|70.6|68.17|67.93|66.99|68.67|68.9|66.63|67.89|70.04|69.59|70.02|69.48|67.87|67.02|64.99|63.75|63.95|63.25|64.79|62.68|62.22|62.44|63.1|64.18|67.92|68.06|68.3|67.46|68.56|67.51|67.74|68.37|68.63||72.12|70.16|70.22|69.68|69.46|70.92|71.82|70.07|71.76|71.65|69.71|70.01|71.94|71.68|73.62|75.67|75.38|76.05|76.67|74.75|74.82|72.75|73|71.61|71.93|72.06|73.6|75.51|72.22|71.83|73|73.01|71.63|73.07|68.22|69.81|71.73|72.74|68.43|69.92|68.47|66.02|68.56|68.6|70.57||70.56|71.36|74.71|72.54|70.38|73.89|72.87|76.73|78.4|78.57|78.88|78.4|79.82|77.65|75.39|73.47|79.57|85.61|86.19|82.79|80.49|77.81|75.04|75.97|75.97|76.45|79|73.72||68.55|70.39|70.08|67.62|70.02|64.24|63.17|59.04|63.09|66.72|68.6|65.63|64.98|66.44|67.24|68.22|71.86|73.84|68.34|66.47|62.51|60.29|58.9|58.86|61.31|62.34|56.87|60.4|64.17|66.23||70.93|66.08|62.11|58.27|55.19|55.32|53.37
00898|41215|/equities/ing-us-inc|R1000VALUE|64.23|64.05|63.69|64.47|64.03|63.88|64.5|63.51|63.94|62.24|62.14|62.8|62.18|62.18|60.28|61.51|61.49|59.17|59.26|58.43|56.59|56|55.37||54.98|55.29|55.86|58.6|58.38|57.98|58.5|57.05|56.68|56.26|55.46|56.75|55.09|56.6|57.01|57.78|58.41|59.3|59.92||59.51|59.89|59.44|60.11|59.8|59.99|61.12|61.01|58.11|58.07||58.81|58.28|57.75|58.07||57.4|56.98|55.45|56.01|56.06|57.26|57.42|57.46|57.49|57.7|58.84|58.47|58.4|57.96|59.41|60.11|59.48|59.51|57.63|59.33||59.65|60.45|58.72|57.34|57.54|56.71|56.1|56.09|55.34|52.93|54.33|54.04|53.43|50.22|50.84|50.48|50.02|48.77|47.93|48|48.13|48.99|50.59|52.54|52.31|50.8|50.99|50.6|50.81|50.46|49.67|48.87|49.79|49.22|50.47|49.31|49.75|49.29|48.14|47.92|47.93|47.6|47.98|46.6|45.95|46.08|46.84|46.78|47.7|47.83|48.06|47.8|49.11|48.92|48.22|49.06|49.11||50.78|50.82|51.95|51.06|51.91|52.34|52.14|51.58|52.15|52.12|50.08|50.76|50.76|50.87|51.22|52.16|51.9|51.76|51.98|51.53|50.81|49.59|50.65|49.47|50.18|49.4|49.19|49.97|48.88|49.12|49.19|49.38|49.24|49.23|48.51|49.3|49.29|49.13|47.6|46.87|46.46|45.32|47.07|46.63|47.13||45.76|45.75|46.65|45.62|45.21|46.67|45.33|46.75|46.16|46.52|46.94|46.67|47.98|47.28|47.86|46.75|50.2|51.41|53.39|52.11|49.83|48.36|46.57|46.15|45.05|45.59|46.6|44.65||42.09|42.42|42.82|41.86|43.04|40.77|40.41|39.73|41.31|42.98|44.89|43.76|41.82|43.78|44.15|43.96|45.17|45.52|43.88|43.03|41.74|41.18|41.45|41.13|42.82|43.52|41.36|42.48|45.04|44.68||45.65|43.6|40.98|40.11|36.97|37.49|37.8
00899|1167588|/equities/concentrix|R1000VALUE|134.69|138.75|142.42|140.24|139.2|141.18|135.74|134.09|132.08|122.25|122.88|122.22|125.16|127.75|123.51|117.55|114.01|112.46|111.91|113.96|113.25|112.16|110.76||110.5|110.3|110.93|110.33|110.61|110.18|109.2|109.42|112.01|110.72|106.92|116.35|115.02|118.68|117.94|118.64|117.54|119.72|114.99||120.23|122.83|119.7|118.5|111.8|109.86|102.86|101.21|100.17|99.69||98.7|99.3|101.2|102||99.88|98.13|97.69|99.14|98.67|100.34|99.41|99.47|94.25|100.1|100.74|102.76|104.37|115.14|101.21|101.73|99.94|105|||||80|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00900|48377|/equities/brixmor-property|R1000VALUE|20.78|21.13|20.65|21.22|20.89|20.4|20.51|20.08|20.78|20.17|19.77|20|19.43|19.77|19.68|19.86|20.55|20.1|20.16|19.55|19.24|19.26|19.02||19.33|18.91|18.46|18.06|17.76|17.57|17.61|17.26|17.24|17.16|16.93|17.72|17.57|17.37|17.28|17.22|17.08|17.43|16.83||16.85|16.9|16.53|16.4|16.02|16.45|16.26|16.38|15.64|15.82||16.55|16.4|16.22|16.41||16.3|16.14|15.95|15.95|16.1|16.63|16.38|16.77|15.9|15.9|16.16|16.24|16.01|16.02|16.47|15.98|15.93|15.62|15.27|16.14||16.49|16.8|17.12|16.7|16.63|16.21|16.47|16.45|15.21|14.32|14.73|14.6|14.23|11.15|11.6|11.55|11.8|11.2|10.96|11.02|10.83|11.15|11.61|11.93|11.78|11.27|11.29|11.18|11.3|11.6|11.5|11.74|12.3|12.38|12.63|12.43|12.6|12.5|12.46|12.09|11.69|11.66|11.98|11.4|11.13|10.99|11.66|11.78|12.57|13.15|13.26|12.92|12.56|11.96|12.17|12.56|12.68||13.04|12.6|12.37|12.03|11.8|11.98|12|11.65|11.94|12.12|11.63|11.82|11.75|12.12|12.61|12.43|12.33|12.63|12.71|12.37|12.18|11.92|11.64|12|11.4|11.51|11.78|11.81|11.75|11.25|11.18|11.48|11.79|11.55|11.55|11.87|12.13|12.27|11.65|11.82|12.11|11.81|12.25|12.26|13.07||13|13.13|12.82|12.95|12.54|12.7|12.33|12.98|12.86|12.66|12.98|13|13.9|13.32|13.45|12.32|13.98|14.92|16.04|15.51|14.3|13.73|12.45|12.06|11.16|11.74|12.03|11.71||10.83|11.06|10.84|10.79|10.9|9.35|9.52|9.24|10.1|10.56|11.36|10.8|10.49|10.94|10.83|11.1|11.45|11.98|10.7|9.96|9.17|9.22|8.91|8.87|8.9|9.38|8.93|9.83|10.95|10.6||11.33|9.76|9.74|8.79|7.87|7.9|8.56
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|24.99|25.28|24.57|24.85|24.39|23.96|23.63|23.1|23.52|22.95|22.71|23.27|23.34|23.26|22.83|22.71|23.22|22.23|22.49|22.1|21.48|21.55|22.01||21.5|21.1|20.9|20.75|20.81|20.41|20.11|19.59|19.67|19.16|18.76|19.22|19|19.23|19.42|19.52|19.03|19.01|18.92||18.74|18.81|18.77|18.97|18.7|18.8|18.8|18.98|18.34|18.52||19.3|19.28|19.78|19.9||19.52|19.71|19.25|19.1|19.4|19.44|19.44|19.46|18.93|18.73|18.91|18.97|18.84|18.84|19.1|18.69|18.67|18.32|17.94|18.53||18.61|19.12|18.23|17.49|17.44|17.34|17.31|17.55|16.65|16.16|16.53|17.02|16.71|14.27|14.69|14.37|14.67|14.39|13.97|14.23|13.91|14.59|14.7|15.18|14.89|14.75|14.99|14.94|15.32|15.45|15.59|15.57|15.8|15.63|15.93|15.37|15.33|15.55|15.53|15.22|15.09|15.1|15.95|15.29|14.87|15|15.55|15.53|16.09|16.37|16.03|15.64|15.96|15.34|15.68|15.69|15.34||15.63|15.66|15.89|15.9|15.6|16.01|15.79|15.49|15.79|15.93|15.36|15.51|15.56|15.67|16|16.25|16.06|16.42|16.4|16|15.68|15.63|15.3|14.94|14.89|14.95|15.06|15.06|14.93|14.67|14.47|14.76|15.1|14.82|14.46|14.69|14.97|14.8|14.09|13.95|13.79|13.33|13.88|13.88|14.49||14.5|14.81|14.96|14.9|15.14|15.37|15.05|15.73|15.4|15.2|15.6|15.7|15.29|15.03|15.24|14.34|15.25|16.65|17.31|16.46|15.91|15.7|14.39|13.9|13.26|13.91|14.37|13.79||13.07|12.78|13.13|12.55|12.67|11.63|12.03|11.75|12.74|13.09|14.01|13.37|13.01|13.53|13.19|12.77|12.94|13.35|12.41|11.39|11.24|11.47|11.67|11.61|11.37|12.46|11.68|12.31|13.79|14.32||13.73|12.59|11.04|10.67|9.28|9.76|10.02
00902|39242|/equities/old-republic-international|R1000VALUE|22.26|22.41|22.12|22.43|22.17|21.73|21.63|21.17|21.3|20.66|20.15|20.24|19.96|19.95|19.33|19.64|20.5|20.22|20.07|19.78|19.6|19.82|19.91||19.81|20.11|19.78|19.71|19.54|19.34|19.18|18.81|18.9|18.3|18.1|18.37|17.98|18.53|18.7|18.39|18.6|19.22|19.1||18.86|18.74|18.6|18.78|18.9|19.06|19.17|19.25|18.25|18.29||18.71|18.53|18.36|18.53||18.24|18.12|17.81|17.89|17.95|17.95|18.05|18.15|17.68|17.8|18.06|17.89|17.63|17.48|17.88|17.41|17.54|17.46|17.01|17.65||17.74|17.98|17.44|17.24|17.31|17.23|17.68|17.69|17.29|16.9|17.31|17.73|17.09|16.21|16.28|15.69|16.06|15.99|15.45|15.47|15.26|15.11|15.68|16.02|16.29|15.06|14.76|14.69|15.08|14.75|14.65|14.92|15.28|14.83|14.68|14.69|14.62|14.69|14.28|14.06|13.99|13.92|14.18|13.51|13.44|13.38|13.93|13.95|14.14|14.3|14.42|14.38|14.73|14.72|14.63|14.87|14.76||15.24|15.13|15.42|15.35|15.29|15.65|15.46|15.22|15.37|15.52|15.23|15.3|15.44|15.58|15.54|15.72|15.85|15.95|16.22|16.33|15.92|15.36|15.39|15.3|15.53|15.25|15.44|15.65|15.48|15.52|15.71|16|16.52|16.03|15.8|16.08|16.13|15.72|15.43|15.24|15.13|14.6|15.05|14.87|15.34||15.21|15.33|15.48|15.24|14.99|15.32|14.92|15.41|15.58|15.59|15.65|15.67|15.93|15.55|15.6|15.23|16.25|17.22|17.71|17.14|16.06|16.08|15.68|15.18|14.8|15.05|15.15|14.76||14.16|14.34|14.01|13.62|14.07|13.42|13.64|12.97|14.03|14.56|14.95|14.37|13.54|14.16|14.44|14.51|15.14|15.6|15.27|15.01|14.33|14.08|14.47|14.37|14.89|15.71|15|15.33|16.07|15.85||16.19|15.5|14.45|14.12|13.3|13.72|13.81
00903|8185|/equities/us-steel-corp|R1000VALUE|22.65|22.04|21.31|23.14|24.17|22.33|20.86|20.86|20.62|18.15|17.52|18.75|18.57|18.3|16.61|17.59|19.31|18.14|18.87|17.9|17|17.88|18.48||16.5|16.52|16.41|16.44|16.84|16.55|16.5|16.26|17.64|18.15|17.76|18.73|18.38|18.14|19.03|18.91|19.23|20.56|21.31||20.88|22.14|22.6|23.86|22.77|22.29|20.45|21.32|18.2|17.14||16.77|16.84|16.44|16.31||16.79|16.87|16.88|17.38|16.87|18.56|18.37|17.92|17.26|18.31|18.85|18.25|19.47|17.19|16.69|15.22|15.57|15.06|14.19|14.55||14.38|14.25|11.56|10.96|11.09|10.93|11.1|11.1|10.58|9.97|10.23|10.37|10.53|9.9|9.67|9.09|9.96|9.85|9.66|9.83|9.35|10.07|9.61|9.95|9.36|8.92|8.83|8.99|8.96|8.66|8.56|8.33|8.36|8.36|8.53|8.47|7.67|7.83|7.65|7.48|7.34|7.36|7.58|7.11|7.07|7.17|7.45|7.96|8.82|8.41|7.76|7.52|7.4|7.2|7.3|7.39|7.46||7.88|7.68|7.81|7.8|7.83|7.96|7.7|7.87|7.82|7.86|7.51|7.93|7.9|7.93|7.87|7.79|7.64|7.93|7.68|7.89|7.26|7.13|7.32|7.13|6.87|6.66|7.36|7.74|7.54|8.1|7.89|7.93|7.95|7.99|7.58|7.7|8.05|8.05|7.82|7.3|7.36|6.71|6.81|6.93|7.12||7.07|6.88|7.22|7.28|7.16|7.58|7.45|8|8.05|8.11|8.15|9.38|10.47|9.52|9.23|8.33|10.04|10.39|10.92|10.19|9.32|8.69|8.46|8.46|8.04|8.27|8.53|8||7.37|7.48|7.92|7.66|7.61|7.17|7.24|7.23|7.78|8.2|8.54|8.07|7.99|8.06|8.3|7.51|7.68|8|7.54|7.28|6.82|6.71|6.51|6.69|6.59|6.79|6.51|6.55|6.86|6.8||6.81|6.76|6.46|6.35|5.96|6.14|6.39
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|79.96|79.01|78.77|80.37|80.48|78.64|77.4|76.67|78|77.22|74.88|75.44|73.42|75.33|73.47|74.18|76.05|75.41|74.31|73.17|71.77|71.87|72.65||71.33|70.73|71.39|71.32|70.42|69.24|69.48|68.22|68.45|68.4|67.44|68.14|68.31|68.47|69.75|70.25|69.21|71.01|70.35||69.53|70.35|70.38|71.76|71.98|70.89|71.48|72.41|68.69|68.83||69.36|69.38|68.8|70.01||69.33|69.73|67.87|68.77|67.51|68|68|67.5|65.82|66.28|66.5|66.51|66.29|66.56|66.22|64.93|64.77|64.12|62.83|64.57||64.57|65.21|61.94|60.67|61.25|61.47|63.58|63.82|61.27|59.66|60.98|63.02|62.12|55.68|57.05|55|59.12|56.98|55.11|54.59|53.4|55.26|57.49|59.21|58.53|56.27|56.15|55.48|55.96|55.71|54.35|55.3|56.48|55.94|56.59|56.14|55.13|54.79|52.98|51.56|51.83|51.34|51.17|49.67|49.33|49.26|49.48|50.43|51.35|51.89|51.33|50.76|52.26|51.94|52.38|52.97|52.96||55.62|54.52|54.41|54.03|54.52|55.71|56.11|55.28|56.51|56.42|54.35|54.62|55.73|55.83|57.36|58.25|58.18|58.74|58.76|58.43|57.78|56.31|57.01|56.23|55.84|55.56|56.47|58.63|55.51|55.07|56.34|56.86|55.94|56.58|54.02|55.07|55.32|56.25|53.85|54.82|54.42|53.48|56.03|56.23|57.36||57.35|57.8|59.38|57.67|55.52|57.23|55.81|59.41|61.17|61.42|62.33|62.34|63.44|62.16|61.77|61.1|65.55|69.72|71.43|70.5|67.11|65.75|62.98|64.02|65.39|65.27|68.11|65.07||60.62|61.57|61.11|57.59|60.24|55.9|56.35|53.86|56.52|59.76|60.04|57.01|57.4|58.17|58.28|58.53|59.93|61.09|54.18|54.49|51.05|49.34|48.35|48.04|49.88|50.2|46.73|46.17|50.62|51.48||54|51.71|49.04|46.82|44.83|47.01|45.77
00905|13992|/equities/royal-gold-inc.|R1000VALUE|105.76|109.36|106.05|108.08|109.53|109.14|107.43|106.21|104|104.74|103.79|103.59|106.3|103.7|103.71|106.06|107.59|106.91|110.32|107.82|108.22|107.23|108.53||111.03|110.49|110.25|109.07|109.36|105.69|104.13|105.72|105.74|107.53|106.88|104.3|102.15|104.22|104.74|104.94|105.49|107.91|105.86||104.15|105.4|105.58|107.57|106.08|105.6|109.42|111.05|110.64|110.28||106.36|108.2|107.55|106.8||108.65|108.75|109.145|110.41|111.84|115.36|110.43|108.9|107.11|109.26|110.44|111.07|112.68|112.67|110.27|110.76|111.95|112.5|110.47|109.97||109.5|107.5|109.6|109.97|109.83|111.98|115.84|118.5|118.69|116.99|116.75|117.36|120.4|126.17|122.93|121.87|121.69|121.46|118.81|118.36|116.62|121.33|120.19|121.99|121.78|121.6|121.2|119.6|122.47|123.84|124.76|123.91|123.3|121.49|118.77|117.46|117.3|120.4|119.4|120.42|120.17|119.98|119.2|118.08|119.53|115.91|123.21|122.64|123.47|128.09|130.61|130.23|130.95|130.45|130.76|132.74|128.57||130.56|133.98|134|133.17|136.32|135.44|134.92|136.79|135.27|136.19|137.81|139.34|137.43|139.84|137.45|131.35|132.92|129.77|130.18|137.52|139.19|142.8|145.33|143.49|140.41|139.93|136.54|139.95|140.19|140.71|136.25|134.2|134.66|132.48|132.83|129.94|124.94|126.95|125.9|121.14|127.63|126.3|126.75|124.87|122.54||121.05|123.41|124.32|120.33|117.5|119.13|118.37|119.58|118.25|115.01|112.34|115.57|117.24|121.01|120.35|122.19|128.31|122.25|122.23|122.52|126.19|125.86|130.47|135.11|133.2|131.66|132.61|132.46||136.96|136.73|135.99|137.08|134.28|134|129.18|128.19|128.81|132.84|136.43|135.97|126.62|128.44|125.21|125.86|122.53|130.4|125.93|126.34|125.43|122.97|116.66|109.21|111.6|107.81|111.73|104.81|105.21|105.02||105.04|94.89|93.91|94.8|93.5|92.78|91.33
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|84.92|88.41|90.17|90.38|88.72|86.66|84.97|85.69|82.91|86.11|85.32|86.57|88.89|91.19|90|89.72|93.53|90.01|90|91.74|91.42|92.76|94.23||93.95|92.55|88.72|87.07|88.14|88.78|89.55|88.54|88.14|95.62|93.8|95.52|99.54|97.55|98.86|99|97.47|96.01|94.6||106.32|106.24|107.29|108.93|107.89|106.55|104.61|102.68|101.38|96.72||94.8|95.11|95.8|98.94||98.3|98.13|97.75|89.64|91.13|92.75|93.01|93.98|87.97|86.62|88.34|87.13|90.34|91.47|89.31|88.08|87.14|86.97|86.38|84.53||83.38|83.17|83.34|83.35|82.04|80.69|83.2|82.64|83.69|82.48|85.28|84.29|88.59|88.66|89.52|84.9|81.79|81.42|82.69|85.18|81.33|83.84|82.6|84.03|85.29|83.42|84.33|83.31|82.73|83.54|82.67|83.06|84.22|82.74|82.05|80.49|80.45|80.68|77.37|77.01|75.13|74.61|75.14|74.2|73.03|72.55|74.8|75.71|71.51|70.89|71.35|71.94|72.97|70.49|70.25|72.62|73.11||76.35|77.08|87.39|86.28|86|85.25|84.43|86.33|84|84.5|85.74|84.28|86.71|87.19|90.3|92.99|94.3|92.97|89.84|88.02|91.34|93.69|94.14|95.56|94.58|92.83|91.09|89.01|86.43|87.59|84.47|87.47|87.24|86.66|87.13|84|82.11|82.58|80.63|78.5|82.43|83.84|82.21|82.95|84.22||82.26|80.18|81.43|78.41|76.13|75.62|72.84|75.93|75.39|74.41|73.77|75.26|76.83|75.55|74.23|73.44|79.19|78.54|78.15|79.57|76.5|78.12|73.89|74.31|73.32|72.29|73.83|74.49||73.56|71.72|74.34|74.4|71.26|67.73|73.19|73.45|77.21|80.8|81.21|79.62|80.46|82.04|78.34|77.45|80.91|84.41|80.46|81.11|78.68|76.86|75|74.8|76.1|75.25|78.93|77.04|81.34|78.48||79.2|77.65|74.85|74.8|66.86|70.16|68.61
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|40.66|41.04|40.56|41.63|40.75|40.3|39.74|39.35|38.47|38.89|37.86|38.66|39.38|39.47|38.54|37.94|39.16|37.66|38.3|38.31|37.71|38.12|38.89||40.35|39.78|38.94|38.93|39.07|37.7|37.94|36.86|36.45|36.02|35.54|36.31|35.4|36.69|36.51|36.58|36.36|36.69|36.21||35.76|35.19|35.84|35.98|35.07|34.95|34.46|34.89|33.81|32.95||33.73|33.15|32.84|32.84||32.44|32.74|32.52|32.52|32.69|32.81|32.05|32.01|30.65|30.88|32.31|31.66|32.11|31.67|32.35|31.85|31.15|30.07|29.73|29.51||29.12|29.49|29.23|28.98|29.07|28.66|28.76|29.11|29.78|29.2|29.52|30.24|29.62|27.31|27.59|26.76|26.93|27.02|26.42|24.93|24.5|26.05|26.39|27.64|27.56|26.35|26.17|26.15|26.89|26.26|25.99|25.78|26.82|26.53|26.64|26.13|25.35|25.25|24.57|24.49|24.68|24.35|24.45|23.88|23.22|22.82|23.68|23.48|24.39|25.64|25.54|26.07|25.79|24.99|24.86|24.36|23.4||23.89|24.2|24.68|24.03|23.99|23.93|23.55|23.22|23.55|23.28|22.76|22.73|23.42|23.68|23.75|23.85|24.1|23.32|23.14|22.88|23.37|22.71|23.01|22.84|22.13|21.87|22.59|22.74|21.94|22.26|22.24|22.55|22.33|21.49|21.29|21.91|21.81|21.85|20.83|20.27|20.19|19.71|20.28|21.06|21.8||21.4|21.33|21.09|20.5|19.74|19.88|19.98|21.26|20.22|20.73|20.88|20.7|20.64|20.87|19.54|19.32|21.34|22.39|24.5|23.35|22.35|21.88|21.54|21.45|21.14|20.94|21.27|19.9||18.97|18.7|18.56|17.46|15.86|15.9|15.92|15.75|15.97|17.45|17.67|18.24|18.42|19.02|18.83|18.84|19.47|19.62|18.53|18.62|17.54|16.78|17.37|16.9|17.35|17.42|16.11|16.97|17.72|16.78||17.54|16.4|15.05|14.32|12.98|14.24|14.33
00908|39180|/equities/oge-energy|R1000VALUE|32.49|32.4|33.02|33.15|31.81|31.35|32.13|31.79|32.07|31.74|30.76|30.09|29.76|29.59|29.27|29.61|31.16|31.4|31.1|31.92|31.75|31.76|31.63||31.54|31.66|31.7|30.93|31.02|31.43|31.38|30.81|31.24|30.81|30.52|30.96|30.72|31.57|31.82|31.36|31.3|31.36|31.09||31.3|30.72|31.15|31.16|31.63|32.07|32.2|32.92|31.96|31.94||31.86|31.55|31.02|31.39||31.15|30.93|30.69|30.49|31.14|31.52|31.97|32.33|32.08|32.16|32.34|32.81|32.54|32.91|32.88|32.62|33.02|32.7|32.39|33.65||34.64|34.76|34.07|33.73|33.48|33.28|34.21|34.7|33.96|32.73|33.95|34.22|32.66|31.68|31.97|32.24|32.51|31.77|30.77|30.96|31.08|32.49|32.92|33.16|32.49|31.64|32.21|31.54|31.56|31.45|30.92|31.14|32.11|32.02|32.74|32.04|32.38|32.03|31.06|30.2|29.99|29.67|29.66|29.31|29.09|29.06|28.96|28.69|28.85|29.38|29.73|29.48|30.23|30.16|30.37|31.08|30.85||31.54|31.81|32.33|31.39|31.86|31.79|31.54|31.27|32.17|32.5|31.98|32.19|32.08|32.45|32.44|32.62|33.04|33.39|32.82|33.79|33.28|32.94|32.21|32.97|32.36|32.9|32.99|33.03|32.78|32.39|32.97|33.1|33.19|32.3|31.39|32.38|31.9|31.98|31.81|31.33|30.96|29.97|30.79|30.82|30.52||30.63|30.52|30.36|30.4|29.37|30.06|30.34|30.58|30.84|30.54|30.98|30.96|31.29|31.22|30.86|30.41|32.73|33.53|34.8|33.6|32.66|33|32.18|32.14|31.32|31.89|31.42|31.83||30.8|30.68|31.12|30.15|30.79|28.53|29.34|28.86|29.94|30.53|31.05|29.29|29.25|30.32|30.46|30.31|31.52|32.51|32.43|32.2|31.27|30.7|30.69|29.46|30.25|31.71|30.73|31.15|32.93|31.97||32.52|31.29|29.79|28.96|26.58|29.12|29.08
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|182.11|185.46|183.03|187.01|188.09|187.58|185.25|187.03|184.42|178.7|167.61|168.24|172.03|175.09|169.71|164.74|172.12|164.69|158.91|156.05|147.99|148.06|143.69||144.57|145.2|142.84|142.58|144.32|144.36|141.52|136.93|134.5|129.15|122.76|127|122.15|136.9|137.67|138.97|139.99|138.79|137.26||136.16|140.09|137.46|141.62|140.37|141.14|142.37|144.84|136.12|132.85||137.22|137.19|133.62|135.48||134.05|133.08|131.75|131.35|132.43|131.94|132.13|135.86|130.24|132.95|135.7|136.59|138.84|140.75|142.29|137.47|135.17|135.86|127.33|130.93||131.17|134.57|129.11|125.34|126.69|125.48|127.83|130|128.21|123.24|126|129.43|126.02|113.88|111.87|101.8|102.49|98.62|96.6|96.53|92.9|97.25|98.7|102.49|102.56|96.44|96.51|93.1|94.53|94.39|93.57|95.3|97.2|98.12|98.95|98.72|97.21|95.48|93.85|93.73|90.81|90.95|94.19|91.17|87.94|87.95|87.8|86.92|92.89|95.93|99.1|98.5|100.07|95.54|96.64|97.89|96.21||95.48|93.5|96.12|95.81|94.67|98.39|93.39|89.73|93.11|92.75|89.04|90.07|90.14|90.71|91.52|93.38|94.98|95.71|96.87|95.13|90.85|89.31|87.77|88.18|82.79|84.66|87.34|90.21|87.98|88.83|88.27|88.33|89.15|87.6|84.93|89.11|91.86|95.08|84.91|84.08|85.52|80.13|83.86|84|86.91||83.65|83.19|82.21|81.1|77.5|80.43|81.03|86.19|87.04|86.01|86.56|86.95|91.75|90.05|89.17|84.5|94.59|98.08|104.21|100.55|98.13|97.67|95.41|93.04|89.83|93.66|98.65|92.39||90|90.89|90.57|87.5|85.84|75.78|70.23|68.61|75.88|78.25|82.5|79.34|75.22|77.03|78.61|76.79|83|86.64|78.96|79.02|74.53|76.61|76.05|75.47|76.72|78.39|73.37|77.15|76.42|70.96||73.17|72.07|66|58.2|49.14|49.99|50.05
00910|39186|/equities/huntsman|R1000VALUE|28.73|28.89|27.65|28.35|29.44|29.02|28.6|27.61|27.47|27.33|26.68|27.4|27.76|27.74|27.3|27.68|28.54|28.52|28.67|28.89|28.24|28.58|28.5||28.52|28.26|28.29|28.68|29.12|28.36|27.7|27.65|27.39|27.08|26.42|27|26.03|27.24|28.09|28.24|28.02|28.16|28.1||27.65|28.09|28.29|28.89|28.68|28.4|28.33|27.96|26.2|25||25.14|25.34|24.81|25.33||25.53|25.52|25.35|25.81|26.2|25.99|25.62|25.87|25.2|25.61|25.69|26.31|26.05|25.23|25.47|24.7|25.13|25.24|24.77|25.57||25.64|26.07|25.23|24.4|24.75|24.8|24.66|24.97|24.35|23.29|24.09|24.97|24.45|24.4|24.85|23.61|24.93|25.03|24.29|24.14|24|24.3|24.85|25.4|24.98|24.45|24.5|24.22|24.7|24.71|24.31|24.1|24.57|24.48|24.38|24.1|23.36|23.45|22.73|22.05|22.21|21.9|22.22|21.36|21.27|21.34|21.96|22.07|23.04|24.02|22.85|23.04|22.97|22.71|22.6|22.82|22.54||23|22.44|22.91|22.37|21.62|22.09|21.57|21.62|21.78|22.06|21.24|21.04|21.09|20.94|20.87|21|20.9|21.03|20.7|20.17|19.8|19.58|19.63|18.9|18.83|18.5|18.67|19.59|18.83|19.83|19.32|19.35|19.47|19.17|18.92|19.39|19.4|19.55|18.5|18|17.48|16.91|17.34|17.74|18.14||17.88|17.48|17.97|17.8|17.65|17.83|17.57|18.29|18.23|18.32|18.29|18.7|19.15|18.59|18.02|17.76|19.16|19.35|19.9|19.72|19.49|18.91|18.88|18.43|18.15|18.19|18.84|18.4||17.39|17.14|17.23|16.3|16.83|14.83|15|14.66|15.12|15.82|15.7|14.92|14.65|15.36|15.17|16|16.81|17.47|16.84|16.36|15.79|15.46|15.21|14.94|15.34|15.57|14.88|14.75|16.42|16.45||16.82|15.63|15.05|14.59|12.93|13.28|13.34
00911|17148|/equities/sei-investments|R1000VALUE|61.04|61.18|60.39|60.85|60.29|59.52|59.81|59.24|59.79|58.65|56.31|57.02|57.36|58.03|56|56.76|57.98|57.65|57.68|58.02|57.38|57.8|57.95||57.44|57.41|55.99|56.22|56.4|55.92|56.59|55.34|55.85|54.75|52.85|53.89|56.35|58.28|59.24|59.4|59.79|60.83|60.22||59.67|60.48|60.01|61.24|61.18|61.81|61.41|61.29|57.19|56.93||57.47|56.84|56.34|56.68||56.51|56.49|55.89|56.11|56.16|56.8|56.86|56.57|55.49|56.32|56.81|56.58|56.54|55.75|56.62|55.18|54.85|54.47|52.75|55.61||55.75|56.7|54.97|54.36|54.29|54.8|55.43|55.94|55.12|54.19|55.07|55.42|55.85|52.7|52.71|51.59|50.95|49.56|49.15|49.77|49.87|49.83|50.14|52.03|51.94|55.69|56.75|56.29|55.69|55.9|55.66|56.08|56.02|55.2|55.01|52.94|53.32|53.16|51.75|51.02|50.72|51.07|51.59|51.03|49.63|49.725|50.32|50.44|50.02|50.08|50.82|50.06|50.31|50.07|50.06|51.1|50.52||51.8|52.09|53.31|52.57|52.36|52.93|52.89|52.36|52.835|53.03|51.78|51.36|52.27|52.46|52.81|53.23|53.27|53.72|53.7|53.27|53.25|52.38|53.07|52.06|52.33|52.33|52.28|51.14|51.12|53.06|52.97|53.44|58|58.37|56.89|57.15|57.41|57.77|56.37|55.26|55.22|53.9|55.25|55.04|55.66||54.24|54.29|54.98|53.05|52.9|54.28|53.3|55.27|55.39|55.69|55.73|56.05|57.02|56.73|56.29|55.51|59.46|59.88|60.77|60.31|58.55|57.75|55.37|54.68|54.22|53.93|55.03|53.25||51.35|51.56|51.84|50.88|52.73|50.77|50.64|49.97|49.44|51.91|51.9|50.53|49.2|49.62|49.97|49.78|50.96|52.79|51.01|50.95|48.825|48.4|49.1|48.13|49.9|50.2|48.08|47.96|48.45|48.79||50.93|51|48.44|47.75|44.08|45.58|44.18
00912|17585|/equities/woodward|R1000VALUE|121.48|123.73|121.57|124.26|120.75|116.95|117.8|115.75|115.24|115.23|115.53|116.42|117.21|119.18|114.22|117.05|121.85|119.44|118.96|115.82|112.63|114|114.68||116.08|116|115.33|115.47|116.64|116.66|117.06|115.35|118.07|115.18|111.95|115.2|110.7|117.04|119.03|122.02|122.35|125.04|123.98||122.77|125.85|124.33|126.64|125.24|125|124.85|127.12|121.15|118.87||121.53|121.78|121.01|120.8||121|121.48|119.27|118|118.94|117.99|116.16|118.77|116.81|118.23|118.15|116.79|117.13|116.45|117.88|116.73|115.34|113.51|111.83|114.33||113.84|114.72|112|108.64|110.03|107.54|110.31|109.2|105.18|99.65|100.83|103.58|99.08|88.5|89.43|85.55|88.22|84.87|79.55|78.28|76.77|79.3|83.55|86.86|83.98|81.61|84.21|84.04|85.19|85.93|84.79|85.12|86.52|86.74|86.2|84.82|82.84|83.95|81.85|81.03|80.16|78.55|78.82|76.03|75.49|77.06|78.22|78.14|83.18|85.3|84.75|82.55|83.59|82.24|80.9|82.49|82.3||84.5|84.11|87.07|85.48|85.69|87.54|86.6|83.38|83.53|83.845|81.39|82.1|82.65|83.33|84.82|84.9|84.65|85.68|86|84.26|80.45|77.5|76.76|74.71|75.4|74.94|76.04|78.32|78.52|80.3|80.01|80.43|80.1|78.58|77.25|78.37|78.2|79.27|76.5|74.23|74.21|72.42|76.07|75.13|78.44||76.81|75.81|77.55|78.33|74.67|74.53|72.85|77.64|77.6|77.89|79.44|78.83|79.05|78.92|76.67|70.7|78.25|83.03|85.35|84.86|79.55|76.46|71.18|70.01|68.58|69.34|70.47|67.83||61.84|62.42|61.86|59.99|61.1|53.73|55.27|53.85|57.07|60.51|61.83|58.18|56.75|54.76|55.7|58.51|60.56|62.96|58.35|55.26|52.19|54.38|52.13|51.6|55.06|57.61|53.62|55.03|59.03|62.12||68.22|66.24|60.79|59.62|51.25|53.1|54.025
00913|17440|/equities/amerco|R1000VALUE|59.944|59.8952|60.9408|61.6756|61.6209|60.2427|59.2938|58.304|60.0506|59.3914|57.5552|58.541|57.7035|57.4048|57.2286|55.7817|55.8235|55.2798|54.1437|53.374|52.0655|50.2094|50.4315||49.8121|49.836|49.6936|50.0869|49.134|47.4442|49.3531|47.9978|47.5179|47.4312|46.0481|45.8709|45.7056|45.8788|47.1016|47.261|47.5557|47.7359|46.8089||47.1166|47.0598|47.3625|47.9271|47.2361|47.0837|46.6217|46.6615|44.909|44.2816||45.2037|45.141|44.5794|44.7506||44.5993|44.8383|45.1101|44.3971|44.1611|44.4459|42.4504|42.376|42.5376|42.7121|42.7389|42.8221|42.7646|42.4038|43.0045|42.271|42.1302|41.7842|41.0635|40.3904||41.0407|41.1676|40.3032|39.753|40.09|40.62|40.51|40.62|39.84|39.29|40.05|39.85|38.53|38.16|39.66|36.24|35.56|34.84|34.41|34.66|34.26|35.41|35.87|36.56|36.91|36.42|35.91|35.18|35.56|35.73|35.79|35.52|35.87|35.7|35.9|36.07|36.05|35.85|35.88|35.22|35.29|34.89|35.39|35.14|35.39|35.46|36.29|36.16|37.38|37.36|37.46|37.5|37.05|36.73|36.93|37.43|36.02||35.99|36.49|37.23|36.27|35.13|35.39|35.09|34.71|34.99|35.16|34.67|35.03|34.62|34.43|34.68|34.72|34.79|35.51|35.27|34.93|34.27|33.88|33.12|32.04|32.03|31.46|31.74|31.76|31.44|31.23|31.33|31.67|31.16|30.88|30.86|31.15|30.9|30.65|30.04|29.22|29.06|28.86|29.6|29.01|30.24||29.73|29.29|29.92|29.88|29.25|28.9|29.14|30.15|30.05|30.69|30.86|31.26|31|30.74|31.17|30.71|32.4|33.67|33.6|34.36|32.66|31.54|32|32.04|31.93|32.72|32.57|31.4||30.41|29.98|29.67|29.19|29.53|28.67|28.73|28.29|29.04|29.17|29.83|28.08|27.72|27.63|27.34|26.78|27.73|28.3|27.51|27.25|25|25.44|25.21|25.66|25.77|27.25|26.52|25.95|25.75|26.47||27.51|25.93|26.13|25.95|24.85|26.07|26.73
00914|39245|/equities/omega-healthcare|R1000VALUE|37.15|38.22|37.8|38.29|37.5|37.06|37.42|37.04|37.33|37.52|37.16|37.34|37.2|37.83|37.14|37.79|38.8|37.63|38|37.3|36.78|36.92|36.82||37.45|37.88|37.13|36.64|36.34|36.85|37.18|37.07|37.22|37.13|36.22|36.82|36.13|36.15|36.07|35.97|35.97|36.36|35.65||35.85|35.44|35.62|35.51|35.17|35.45|35.5|36.42|35.84|35.03||36.32|36.82|36.75|37.33||37.22|36.65|37.12|37.1|37.28|37.88|38.07|38.76|37.49|37.59|37.32|37.87|37.95|37.91|37.76|37.79|36.83|36.35|35.22|35.85||36.28|36.79|34.75|34.41|34.51|33.74|35.14|34.99|35.32|33.68|34.5|34.89|34.48|29.21|29.74|29.76|30.23|29.74|28.81|29.71|29.12|29.87|30.61|30.93|30.32|30.01|30.06|29.41|30.54|30.93|30.71|30.93|31.36|31.05|31.68|31.22|31.64|31.64|31.67|31.09|29.94|29.72|30.21|29.92|30|29.54|30.58|30.43|31.28|32.55|32.7|32.93|33.13|32.26|32.43|32.76|32.2||31.8|31.99|31.93|31.09|30.97|31.52|31.29|30.34|31.15|30.79|30.49|30.55|29.82|30.87|31.81|31.17|31.85|32.68|32.61|33.37|33.25|32.8|32.04|31.85|31.37|32.38|32.38|33.19|32.31|31.6|31.2|31.73|31.62|30.18|29.81|30.88|29.85|30.13|29.25|30.14|30.57|30.3|29.68|29.24|29.99||29.6|30.23|29.73|29.96|28.82|28.76|28.4|29.24|30.17|29.56|32.3|32.32|32.76|31.83|30.29|29.57|32.63|33.94|34.52|34.28|33.25|33|31.59|31.54|31.14|31.01|30.71|30.61||29.57|29.73|29.15|30.4|29.47|26.31|26.11|25.01|24.84|26.29|27.58|26.42|26.36|27.09|27.22|27.08|29.15|29.63|27.95|27.57|26.82|28.14|28.36|28.76|30.11|32.42|31.31|31.94|34.89|33.77||34.59|32.12|28.65|26.58|24.1|24.17|24.54
00915|20749|/equities/eagle-materials-inc|R1000VALUE|131.35|133.3|131.88|135.17|133.54|133.52|130.73|126.79|127.51|126.11|123.32|124.8|126.98|128.64|125.38|123.56|129|125.18|124.76|125.46|121.32|122.21|121.23||122.87|118.81|117.82|117.58|118.83|117.34|117.23|116.14|115.78|116.23|110.03|112.3|108.37|110.72|113.65|114.23|113.98|115.08|113.16||112.63|111.77|111.5|115.51|113.34|113|112.43|110.84|103.03|99.67||101.35|101.95|99.68|100.27||99.99|99.48|98.84|99.23|100.01|100.04|98.04|98.48|97.16|98.55|97.21|97.08|97.59|97.05|96.35|96.26|94.03|95.09|90.99|92.96||94.29|96.28|94.13|92.65|92.7|91.1|89.1|89.82|87.9|87.08|88.49|89.76|87.7|89.17|90.13|88.33|92.21|88.71|85.25|85.82|82.97|87.29|89.22|91.25|90|89.43|89.95|91.28|92.92|92.12|91.76|90.06|93.46|93.36|93.83|91.32|89.26|89.29|87.76|86.97|86.32|84.42|84.82|81.89|80.82|83.29|86.76|85.23|85.87|88.77|87.95|85.97|86.04|83.13|81.37|80.79|78.85||81.99|82.42|85.57|83.32|81.77|84.35|83.1|83.4|82.74|82.6|81.81|81.41|82.63|83.19|84.35|84.61|83.68|83.97|84.38|84.76|83.94|82.5|83.64|82.34|82.38|80.23|81.75|81.06|79.29|82.37|79.73|78.95|78.01|77.9|75.51|76.29|75.22|73.97|72.56|71.08|70.92|69.44|71.41|71.56|72.69||70.7|68.27|70.22|70.53|68.91|70.37|68.07|70.93|69.73|69.98|73.02|73|75.44|68.77|66.54|65.31|72.64|74.22|76.55|76.56|73.58|72.56|69.58|67.07|66.76|67.98|69.02|68.34||65.85|66.05|62.73|60.21|59.46|53.38|53.52|51.93|55.49|55.82|59.15|56.48|56.07|59.26|58.96|58.68|61.01|62.76|58.96|55.65|52.6|53.06|51.82|51.36|53.55|56.76|55.83|59.32|62.51|63.51||65.87|59.25|56.94|54.77|49.89|54.01|54.19
00916|20565|/equities/caci-international-inc|R1000VALUE|248.63|246.71|246.25|248.5|241.53|236.71|224.99|223.21|218.56|218.27|216.48|216.37|218.72|226.92|221.34|225.2|228.5|232.28|234.28|235.1|237.16|242.44|237.3||236.73|241|239.08|242.71|240.13|237.54|239.82|238.93|240.38|239.31|241.22|246.6|259.21|252.59|253.09|253.66|249.1|249.8|247.83||245.25|242.69|239.1|241.81|239.85|238.46|239.87|238.65|239.16|241.16||249.33|248.11|249.05|249.52||246.5|248.51|245.95|244.85|247.77|243.36|244.94|244.68|241.95|242.88|242.61|244.09|247.72|246.65|246.89|242.5|240.81|239.41|237.29|242.26||241.42|241.14|239.49|237.09|238.01|238.26|239.46|239.82|236.82|232.13|232.96|235.12|234.24|226.45|229.96|232|219.79|216.25|208.53|203.55|198.97|202.33|205.81|212.71|212.2|211|212|209.98|215.48|215.78|217.19|217.98|216.74|213.44|211.08|211.59|212.5|215.09|215.58|215.23|213.16|214.8|217.68|215.9|212.87|217.19|225.23|215.44|218.15|221.33|223.72|225.29|222.37|222.09|223.42|225.08|223.26||226.83|231.02|240.34|237|234.19|235.48|235.23|232.43|233.82|235.41|232.13|228.88|228.42|225.87|229.57|229.55|224.94|212.98|212.51|211.08|210.88|206.38|205.48|206.58|211.68|207.82|204.67|203.33|198.96|201.5|204.55|206.09|208.14|203.3|202.28|197.29|195.39|199.35|194.41|196.23|199.56|195.54|202.95|204.96|210.84||219.43|218.48|216.88|219.09|215.1|219.11|224.58|233.59|235.49|237.04|242.57|246.58|244.89|238.93|241.33|238.66|253.21|256.86|257.29|254|261.8|260.3|256.15|251.32|250.78|250.82|251.7|246.66||242.14|240.34|238.16|236.11|239.14|233.55|232.93|229.66|237.77|247.11|247.23|250.01|247.16|251.71|254.32|251.41|250.14|255.2|249.16|252.88|243.39|239.9|237.29|230.4|238.58|243.61|236.43|232.14|238.34|221.69||230.04|225.53|219.9|220.39|200.97|206.39|204.27
00917|39324|/equities/popular-inc|R1000VALUE|72.56|72.5|72.2|73.52|73.36|72.66|72.16|70.5|71.69|69.23|68.03|68.76|67.93|69.08|66.82|67.56|69.17|66.65|64.71|63.89|62.67|63.88|62.89||62.3|61.78|62.79|63.25|62.37|61.86|62.11|60.73|61.21|58.99|56.75|59.25|55.15|57.16|59.13|59.8|59.31|60.32|60.4||60.3|61.81|59.82|60.78|60.2|59.55|59.58|59.02|55.3|55.23||56.32|55.74|55.23|56.68||56.03|56.59|54.26|55.1|54.98|55.78|55.45|55.32|53.17|52.49|53.19|52.43|51.68|51.93|52.12|50.9|50.26|49.78|48.53|50.81||51.51|52.04|50.06|49|49.81|50.01|51.15|52.1|50.6|48.9|49.41|50.93|50.25|44.58|44.85|43.7|45.9|43.81|42.2|42.24|40.21|39.26|40.59|41.27|41.21|39.56|39.29|38.31|38.99|39.4|38.52|39.11|40.37|40.45|40.54|39.83|38.84|39.45|37.8|36.29|36.27|36.15|36.71|35.33|35|35.05|36.38|36.93|38.03|37.52|37.63|36.68|37.3|36.59|36.1|36.8|37.19||38.52|37.51|37.38|37.39|37.04|38.1|38|37.46|38.43|38.29|36.91|37.44|38.19|37.26|37.01|37.72|37.33|37.72|39.39|37.98|37.05|36.09|36.58|36.37|36.92|37.11|37.86|38.72|37.71|38.28|38.48|39.9|37.5|37.64|35.9|36.21|36.87|37.39|35.45|36.15|35.82|34.5|35.3|35.24|36.9||36.22|36.07|37.17|36.99|35.2|36.77|36.06|38.07|38.38|38.69|38.95|38.83|39.59|38.62|38.11|37|39.68|42.54|44.91|43.6|42.28|41.43|38.92|39.57|39.49|40.04|41.34|38.56||37.19|37.71|37.66|36.23|37.55|34.73|34.37|32.82|35.29|35.95|37.07|35.63|34.73|36.27|37.76|37.13|38.59|41.85|38.71|38.35|35|34.71|32.75|33.31|34.61|35.19|32.155|33.2|35.98|36.57||39.07|38.21|36.38|34.88|31.75|32.78|33.48
00918|39240|/equities/ingredion-inc|R1000VALUE|91.29|92.4|92.03|92.56|92.35|92.37|91.4|90.62|91.9|91.53|89.11|90.64|89.77|89.29|90.2|90.66|92.77|89.55|88.15|86.86|86.43|86.3|86.83||87.09|86.42|86.72|87.12|85.64|83.41|83.81|83.18|75.05|74.32|75.47|76.94|75.57|77.92|78.33|77.07|77.48|79.11|77.75||77.97|78.93|78.82|79.34|79.39|80.42|81.09|82.04|78.87|78.86||78.67|78.76|79.18|80.31||79.36|79.63|78.33|79.12|79.69|78.84|80.07|81.91|80.7|80.86|81.09|81.52|80.15|80.83|81.02|78.23|77.31|78.34|77.15|79.95||80.73|81.02|78.04|77.14|76.16|76.77|78.22|77.13|73.41|71.85|72.97|74.58|73.02|69.25|71.31|69.91|72.36|72.13|70.89|71.62|72.84|75.34|76.43|76.61|77.05|76.5|76.92|78.56|79.26|79.23|78.06|77.47|77.25|76.8|76.93|76.83|76.35|76.78|75.77|74.75|75.68|75.03|76.6|76.42|76.04|75.39|78.19|78.75|81.31|82.46|82.44|81.11|80.16|78.99|79.55|81.99|81.33||81.51|79.84|81.08|80.02|80.44|80.33|78.92|77.84|78.46|78.74|77.78|77.8|77.92|79.08|80.84|81.65|80.03|82.78|82.5|81.5|79.64|77.94|78.5|75.96|87.47|86.5|88.22|88.65|87.94|88.14|87.35|87.2|85.01|84.96|82.76|85.61|84.49|84.55|82.75|80.82|80.9|78.42|81.41|82.67|84.37||83.84|81.14|83|81.29|79.86|81.72|82.17|84.03|84.73|85.8|86.18|85.88|86.01|83.02|82.19|81.59|86.39|89.39|90.38|89.5|87.62|85.74|84.99|84.26|84.23|84.03|86.37|83.31||79.54|78.81|78.92|77.78|79.99|78.13|78.15|78.96|80.93|82.19|84.11|80.91|80.11|82.25|78.81|79.84|81.2|83.12|83.11|83.39|80.57|78.8|77.36|77.44|80.8|80.69|75.85|75.44|81.55|81.63||82.1|80.17|79.16|80.56|76.21|77.1|75.54
00919|21040|/equities/primerica-inc|R1000VALUE|152.72|157.05|154.85|156.29|153.19|151.37|151.68|146.92|147.17|145.91|141.21|145.16|145.18|146.66|141.23|143.59|145.94|143.04|144.67|144.5|144|142.28|143.14||141.77|142.46|144.71|148.97|149.88|147.11|146.65|143.04|142.63|142.78|139.31|141.5|135|134.89|133.38|135.98|137.71|140.26|138.66||138.05|136.22|135.87|137.28|135.16|136.31|136.94|137.1|131.45|129.88||133.93|133.89|133.87|133.97||134.75|134.67|133.02|133.65|135.79|137.9|135.05|137.12|133.84|134.42|139.6|139.01|139.01|139.2|140.09|135.08|133.78|133.41|130.27|134.51||134.74|135.71|132.81|129.2|129.96|129.8|129.74|130.38|127.14|123.06|125.04|128.13|127.85|118.12|119.2|114.51|113.44|111.65|110.24|110.24|109.5|113.1|117.93|121.68|122.32|117.39|117.63|114.74|117.41|115.94|114.82|114.45|115.54|114.87|115.13|114.01|112.67|114.22|112.67|113.22|113.14|112.94|114.76|112|111.15|111.05|114.08|112.85|117.1|118.31|120.14|122.04|122|120.77|120.11|121.04|120.1||125.83|125.52|126.1|124.07|124.85|126.99|127.68|126.5|127.96|128.87|126.15|129.02|130.61|131.89|133.5|135.8|135.45|135.42|134.97|133.31|131.39|130.92|126.6|120.83|121.49|119.66|119.95|122|118.25|120.01|119.74|120.94|120.23|119.6|117.7|118.57|119.18|119.55|114.99|111.54|113.12|109.27|113.38|111.38|114.87||113.11|113.16|116.6|113.92|111.73|116.17|114.26|118|119.1|118.1|117.06|116.97|118.1|116.04|114.41|111.67|121.41|127.92|130.04|122.54|119.28|117.83|114.19|115.5|113.64|115.24|117.51|114.87||108.33|109.18|107.04|104.74|106.76|101.21|101.19|99.29|103.47|106.88|108.72|105.22|100.7|102.08|101.62|100.03|103.91|105.86|100.91|97.7|96.06|94.57|95.32|92|96.31|97.37|91.97|90.8|98.87|97.7||102.14|97.51|88.06|87.09|80.69|82.76|84.16
00920|29665|/equities/post-holdings|R1000VALUE|103.76|105.09|104.88|104.04|102.01|101.96|102.45|101.8|104.81|103.53|100.88|98.64|98.09|97.83|96.06|96.87|98.14|98.56|97.76|97.7|97.93|99.07|99.38||100|100.02|98.22|97.35|98.33|96.3|95.36|94.4|94.72|94.01|94.85|97.15|93.01|100.33|100.47|98.94|99.14|98.49|98.34||98.82|99.37|99.66|97.75|98.92|100.68|100.31|99.46|99.34|100.12||101.01|101.27|101.23|101.42||100.31|100.17|98.71|98.24|98.89|98.84|97.4|97.63|97.01|96.05|94.37|94.14|94.02|92.89|94.28|93.7|91.23|93.52|94.46|96.91||95.32|95.82|90.2|90.53|96.7|97.12|100.71|102.52|102.64|100.31|100.54|100.6|97.87|91.74|92.07|89.58|90.68|88.23|85.9|86.33|86.65|90.87|91.34|92.61|92.63|91.36|91.34|91.76|93.16|91.87|91.95|91.6|92.27|92.64|91.57|89.63|88.68|89.49|88.7|87.2|86|83.68|84.66|83.78|82.7|82.36|84.04|84.47|85.57|86.08|87.02|85.26|82.53|83.09|83.79|86.02|86.23||88.92|87.44|88.9|86.28|88.02|88.98|87.46|86.47|86.79|86.53|85.25|85.79|86.89|87.33|86.81|87.89|88.77|88.66|88.37|89.24|88.93|91.63|91.47|92.05|89.67|88.74|88.36|88.37|88.07|87.87|87.5|88.5|88.47|88.75|87.12|88.35|88.18|89.18|88.25|87.13|87|86.32|89.15|89.43|89.29||87.29|87.47|87.62|87.7|85.93|86|86.4|89.09|90.31|89.68|88.97|89|89.85|89.32|85.94|84.88|90.2|93.72|96.12|90.96|88.3|89.93|88.33|88.39|87.06|88.04|89.57|86.25||84.84|85.48|86.3|87.31|88.12|84.88|83.72|86.92|88.1|88.96|89.64|86.31|87.7|87.59|87.45|88.79|91.85|94.06|93.33|93.56|91.71|90.91|91.03|90.09|92.22|94.32|92.09|91.51|94.1|90.15||92.41|89.09|88.02|88.37|86.11|85.57|82.41
00921|989528|/equities/valvoline-inc|R1000VALUE|26.45|26.56|26.4|26.78|26.71|26.28|26.21|25.86|26.42|25.49|24.56|25.02|25.27|25.5|24.96|25.22|25.24|24.54|24.68|25.21|24.46|24.41|24.42||24.33|24.41|24.49|24.05|24.43|23.7|23.99|25|24.49|23.94|23.74|24|24.39|25.01|24.89|24.93|25.08|25.2|24.62||23.76|23.76|23.83|23.7|23.25|23.95|23.91|23.57|23.16|22.75||23.14|23.36|23.38|23.53||23.49|23.36|23.16|23.35|23.4|23.45|23.33|23.34|23.01|23.05|23.52|23.3|23.04|23.02|23.1|22.79|22.67|23.02|22.79|22.91||23|23.63|22.69|22.58|22.14|22|22.28|22.21|22.35|21.6|22.27|22.66|22.24|21.76|21.41|21.1|21.13|20.56|19.67|19.95|18.67|18.9|19.45|20.31|20.03|19.4|19.6|19.41|19.7|20.05|19.88|19.25|19.65|20.02|19.7|19.71|19.49|19.76|19.56|19.06|19.04|19.14|19.36|19.12|19.12|19|19.5|19.39|20.26|20.89|20.65|20.8|20.92|20.71|20.38|20.26|19.94||20.54|20.17|20.64|20.3|20.4|21|20.86|20.94|21.14|21.68|21.33|21.5|21.6|21.72|21.86|21.71|21.72|21.83|21.62|21.67|21.74|21.57|21.92|20.9|21.07|20.52|20.8|21.02|20.63|21.23|21|21.07|21.56|21.38|21|21.15|21.12|20.99|20.39|19.91|20.42|20.05|20.59|19.08|19.49||19.37|19.03|19.33|19.5|18.84|18.87|19|19.21|19.3|19.5|20.09|19.85|19.16|18.61|18.65|18.17|19.25|19.64|20.05|19.61|19.55|19.48|19.25|18.65|18.35|18.32|18.88|19.03||18.18|18.19|17.85|17.63|17.62|16.33|16.28|15.6|16.04|16.6|17.16|16.73|16.43|16.65|16.68|16.65|17.19|18.1|17.1|16.78|15.69|14.91|13.81|13.69|13.7|14.25|13.25|13.68|14.17|13.98||14.1|13.7|13.46|12.56|12.2|12.38|11.9
00922|39177|/equities/douglas-emmett|R1000VALUE|34.14|33.62|33.22|33.55|33.41|32.84|33|32.75|33.59|33|32.69|33.39|32.74|33.33|32.75|33.64|33.48|31.86|29.86|28.19|28.13|29.05|29.33||29.73|29.72|29.6|29.71|29.6|29.37|28.63|28.39|27.86|27.98|27.71|27.92|27.66|28.71|28.78|28.46|28.92|29.25|29.06||29.05|28.84|27.77|26.9|26.72|27.3|27.37|27.89|27.71|28.1||29.18|28.87|28.88|29.61||29.51|29.28|29.34|29.38|29.6|30.94|30.98|31.59|30.79|31.14|31.51|31.83|31.35|31.91|32.46|31.39|31.32|31.48|30.97|31.93||32.37|33.3|32.76|32.31|31.88|31.42|32.66|32.08|30.49|29.33|30.07|29.81|28.29|25.36|26.14|25.86|25.47|24.51|23.6|23.49|23.25|24|24.66|25.2|24.92|24.37|24.5|24.22|24.32|24.89|24.79|24.93|25.8|25.66|26.24|25.99|26.33|26.43|26.43|25.72|25.1|24.92|25.47|24.59|24.03|24.1|25.32|25.18|25.74|26.74|27.52|27.04|26.96|26.74|27|27.1|27.23||27.82|27.98|27.47|27.47|27.92|28.18|28.36|27.75|28.27|28.34|27.7|27.98|27.94|28.3|28.52|28.86|28.95|29.47|29.85|29.81|28.94|29.18|28.7|29.2|28.79|29.14|28.98|29.39|29.44|28.76|28.67|29.12|29.26|28.96|28.79|29.73|29.6|30.21|29.86|30|29.96|29.58|29.48|29.85|31.21||31.28|30.91|30.66|30.63|30.19|30.76|29.65|30.69|30.5|30.23|30.82|31.26|32.32|31.14|31.07|30.01|31.8|33.64|34.94|33.31|32.21|32.54|30.72|30.33|29.36|30.2|30.31|29.94||27.72|28.24|28.06|27.57|27.99|25.34|26.41|26.58|28.12|29.84|29.52|28.56|27.75|28.21|28.55|29.42|30.49|31|30.18|29.69|29.5|29.54|29.46|28.78|29.5|30.87|30.16|30.56|33.14|31.88||33.22|31.67|30.04|28.62|27.6|27.92|27.8
00923|1075387|/equities/nvent-electric|R1000VALUE|29.01|29.44|29.42|29.93|29.43|28.5|29.14|28.88|28.86|27.72|26.99|27.06|27.15|27.55|26.26|26.33|27.23|26.76|26.33|25.18|24.01|24.55|24.39||23.4|22.96|22.95|23.42|24.12|23.85|23.55|23.32|22.77|22.39|22.38|22.85|22.15|23.17|23.31|23.63|23.63|24.43|24.16||24.26|24.62|24.35|24.46|24.26|24.35|24.29|24.54|23.29|22.54||23.29|23.27|22.85|23.12||23.14|23.1|22.63|22.74|22.83|23.11|23.26|23.59|23.36|23.74|24|24.1|24.06|23.59|23.7|22.99|23.14|23.01|23|23.42||23.67|23.88|22.89|21.69|21.62|21.56|21.46|21.5|20.31|19.85|20.21|20.77|20.35|18.6|19.16|18.38|19.22|18.7|18.05|17.95|17.6|18.78|19.12|19.9|19.69|19.14|19.5|19.06|19.43|19.23|18.84|18.63|19.32|19.53|19.59|18.81|18.56|18.72|18.26|17.83|17.69|17.68|17.76|17.32|17.16|17.11|17.34|17.3|18.13|18.97|18.69|18.62|18.58|18.34|18.09|18.56|18.53||18.98|18.97|19.34|19.31|19.12|19.56|19.57|19.5|19.51|19.54|19.18|19.15|19.24|19.18|19.42|19.48|19.65|19.31|19.33|19.19|18.82|18.3|18.34|18.21|18.44|18.16|18.45|19.23|18.82|19.02|18.68|19.06|19.08|19.26|19.23|19.84|19.2|19.31|18.62|18.32|18.34|17.83|18.48|18.49|18.87||18.75|18.33|18.73|18.46|17.99|18.35|18.06|19|19.05|18.71|19.1|19.44|19.46|19.04|18.86|18.61|20.19|21.04|21.19|21.19|20.57|19.59|18.88|18.76|18.33|18.86|19.17|18.7||18.1|18.31|18.31|18.41|18.32|17.05|16.65|16.43|17.06|18.04|18.96|17.98|16.96|17.45|17.32|17.38|18.65|19.02|19.09|18.79|17.56|17.24|17.3|16.51|17.26|17.6|16.73|17|18.27|17.71||18|17.82|16.73|16.82|15.03|15.79|15.59
00924|48391|/equities/springleaf-hldgs|R1000VALUE|54.34|55.44|54.88|56.98|56.71|56.14|54.07|53.03|53.34|52.7|51.59|50.89|49.2|48.22|46.91|47.19|50.59|48.9|49.39|48.7|48.98|48.16|50.29||49.32|49.08|50.22|52.12|52.19|51.56|50.23|47.99|47.45|44.61|43.53|45.14|41.65|44.89|46.46|46.99|47.86|50.04|50.34||50.6|50.37|48.29|48.15|46.52|45.8|46.74|46.58|45.35|43.94||45.03|44.56|43.41|43.4||43.68|44.12|43.16|43.01|42.33|42.4|42.25|41.75|40.18|40.5|40.86|38.08|37.06|38.09|37.71|37.28|37.73|37.11|36.45|37.77||38.56|38.11|36.21|35.11|36.74|36.86|37.35|37.33|36.8|35.71|36.71|37.07|35.72|34.23|35.13|35|35.1|34.11|32.62|33.17|32.77|34.39|35.09|35.3|34.13|32.99|34.42|33.34|33.41|33.44|33.69|33.81|33.94|34.04|33.79|33.15|32.11|32.15|31.17|30.1|29.22|28.49|28.51|27.64|27.33|27.66|28.81|28.76|29.89|30.45|30.3|30.1|29.57|28.78|27.6|28.12|28.06||29.12|27.97|27.89|27.24|27.19|28.05|27.81|27.08|27.59|27.67|27.01|26.89|27.42|27.11|27.71|28.04|27.7|27.78|28.72|28.23|27.51|28.09|28.02|25.96|25.34|25.16|25.33|25.4|24.94|22.32|22.09|22.2|22.55|22.28|20.83|21.05|21.84|21.84|20.82|20.57|20.61|19.83|21|20.65|22||21.15|20.81|21.51|21.2|20.77|22.34|21.89|22.99|22.74|22.76|22.84|23.09|23.8|23.61|23.24|21.49|24.26|26.03|27.66|26.39|24.43|24.02|22.5|21.63|20.45|21.8|22.46|20.62||19|19.28|19.33|19.02|19.4|17.72|17.89|16.31|17.26|18.65|19.69|18.59|18.29|19.3|19.52|19.71|21.22|23.05|20.14|18.01|16.72|16.03|15.7|16.02|17.12|18.22|15.53|16.29|17.75|18.28||19.54|17.64|16.66|15.47|13.39|14.79|14.32
00925|16321|/equities/interactive-broke|R1000VALUE|78.03|77.48|76.72|78.64|78.88|78.81|78.4|78.88|75.86|75.2|74.8|76.03|75.78|76.77|72.39|74.1|75.16|72.48|73.52|74.53|74.56|74.24|74.65||72.67|71.45|71.87|72.8|71.98|71.92|69.66|68.83|68.33|65.52|61.19|63.51|63.13|65.92|67.5|68.85|69.14|68.08|69.7||69.02|68.7|69.61|69.4|68.85|69.88|69.18|66.91|63.16|61.23||60.92|60.12|61.56|62.31||61.08|60.86|60.44|58.92|59.15|60.175|58.25|56.72|54.39|55.09|55.94|55.72|54.14|53.47|55.07|54.72|54.81|53.98|52.76|54.11||52.64|52.77|52.64|52.98|53.39|52.76|55.24|54.68|53.58|51.76|51.52|50.96|49.49|48.7|49.25|48.27|48.76|47.82|47.57|47.76|48.06|48.03|48.27|49.41|49.68|49.51|49.8|49.34|50.44|50.09|49.58|50.77|51.45|50.66|51.43|50.61|50.07|49.6|48.93|48.58|48.33|48.1|48.37|47.47|46.9|47.07|48.76|47.9|48.06|47.69|47.65|47.22|47.67|47.36|47.1|47.89|48.4||51.89|52.84|53.28|53.3|53.02|53.28|53.05|52.67|51.8|51.94|51.5|52.27|52.49|51.895|51.93|52.16|50.75|51.18|49.78|49.55|51.21|50.82|51.85|50.93|50.69|49.6|49.73|50.29|49.53|50.06|49.38|49.97|51.56|51.35|51.49|51.37|51.93|53.22|51.05|49.58|49.23|48.85|48.7|46.87|45.03||43.01|42.25|41.77|41.33|40.23|41.96|40.98|42|41.29|41.56|42.32|42.4|43.26|42.45|41.54|41.25|42.31|44.125|45.05|43.48|43.45|43.92|42.9|42.69|42.35|42.86|43.5|40.53||38.82|38.96|39.19|38.45|39.1|37.24|37.68|37.12|38.61|40.23|41.13|40.47|40.17|40.26|40.59|41.03|41|41.65|39.51|40.12|38.62|39.21|39.39|43.19|44.37|45.93|45.52|44.74|45.32|44.49||45.53|45.2|43.96|45.25|42.69|44.44|43.25
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|44.09|44.35|44.28|45.06|45.47|44.42|43.55|43.62|44.29|43.34|42.37|42.35|40.37|42.04|41.22|41.71|43.03|41.28|41.41|40.42|38.9|39.29|40.11||38.92|38.815|38.97|38.53|37.99|37.97|37.89|37.51|37.34|37.68|37.16|37.41|38.83|37.32|36.65|35.96|34.08|34.62|35.18||35.27|35.91|35.05|36.03|34.35|33.8|35.21|34.68|31.98|31.52||31.27|31.26|30.83|31.41||31.1|31.46|30.57|30.59|30.02|30.86|31.23|30.93|30.55|31.01|31.45|31.05|30.73|30.25|30.44|29.2|29.03|28.37|27.96|28.93||29.63|29.52|28.19|27.79|28.04|27.95|28.57|29.06|28.52|27.73|28.33|28.33|27.64|24.11|25.09|24.07|25.83|25.49|24.78|24.06|24.22|23.89|24.23|25|24.08|22.95|22.18|21.75|21.56|22.3|21.73|21.895|22.26|22.03|22.7|23.15|22.7|23.32|22.075|21.68|21.32|21.48|21.67|20.87|20.4|20.5|20.7|20.73|21.79|22.27|22.2|21.97|22.52|22.18|22.05|22.18|22.45||24.03|23.62|23.51|23.44|23.04|23.56|23.455|23.16|23.695|23.69|22.91|23.3|24.29|24.29|25.51|26.17|25.93|26.04|26.27|25.85|25.38|24.7|25.14|24.33|24.41|24.05|23.8|24.71|24|23.73|24.32|24.32|23.71|24.26|23.225|23.41|24.03|24.05|22.55|22.6|22.41|21.36|22.3|22.36|23.24||23|22.57|23.47|22.56|22.07|23.51|22.89|24.03|24.3|24.63|24.5|24.3|25.3|24.04|23.86|23.02|25.9|28.62|28.39|27.78|24.87|24.41|23.15|23.02|22.49|23.03|23.97|22.7||20.93|21.63|21.25|20.12|21.05|19.67|19.98|19.34|20.54|21.75|21.93|20.51|20.42|20.61|20.99|21.32|22.62|22.92|21.89|20.98|19.78|17.7|17.35|17.96|18.39|18.34|17.27|17.07|18.09|18.11||19.85|18.23|16.9|16.37|15.55|16.4|16.16
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|30.92|31|31.57|32.12|31.47|30.92|31.28|30.47|30.96|30.7|29.6|29.06|28.5|28.67|28.1|28.52|29.25|28.71|28.37|28.42|28.28|28.1|27.95||27.79|27.35|27.41|27.48|27.13|26.81|26.99|26.97|26.95|26.78|26.29|26.87|26.25|26.69|27.7|27.73|27.57|28.12|27.66||27.81|27.83|27.55|27.67|27|26.73|26.71|27.15|25.85|25.69||26.34|25.9|25.58|26.14||25.75|25.67|25.5|25.04|25.79|26.23|25.93|26.02|25.47|24.78|24.74|24.54|24.74|24.91|25.21|24.95|24.96|25.2|24.94|25.5||25.89|25.97|24.98|24.68|24.7|24.89|25.52|25.47|24.85|24.42|24.99|25.86|25.12|23.26|23.32|23.82|24.48|24.06|23.76|23.33|23.02|23.81|24.07|24.77|24.16|23.72|23.58|23.56|24.11|23.72|23.05|23.18|23.69|23.27|23.68|23.1|23.08|22.96|22.78|22.41|22.5|22.21|22.45|22.18|22.12|21.83|22.6|22.43|22.85|23.6|24.34|23.79|23.63|23.23|23.29|23.69|23.64||24.24|24.19|24.32|23.75|23.62|23.69|23.5|22.94|23.68|23.47|22.42|22.43|22.71|22.73|22.67|23.02|23.27|23.41|23.51|23.8|23.37|23.07|22.62|21.28|21.18|20.98|21.33|22.18|21.69|21.68|21.81|22.07|21.94|21.58|21.34|22|21.65|21.58|21.35|21.1|21.1|20.57|21.33|21.45|22.18||22.26|22.12|22.18|22.07|21.09|21.44|21.35|21.39|21.56|21.18|21.45|21.39|21.89|21.1|20.93|20.48|22.67|23.59|24.84|23.92|22.3|22.63|22.19|22|21.76|22.1|22.47|22.38||21.15|21.04|20.97|21.07|21.74|19.86|20.15|19.24|20.32|20.99|21.88|20.95|20.64|21.34|21.17|21.12|22.46|23.68|23.09|23.06|22.27|21.94|21.95|21.46|21.76|23.03|22.35|22.54|23.59|23.86||24.68|23.53|22.03|21.98|20.21|20.8|20.6
00928|20726|/equities/sonoco-products-comp|R1000VALUE|63.48|63.13|62.78|63.37|62.83|61.93|62.69|62.27|63.35|62.22|60.29|61.28|61.4|61.06|59.57|60.8|60.65|60.61|61.45|60.37|59.29|59.4|59.45||59.62|59.53|61.32|60.67|60.47|59.81|58.35|58.49|58.72|58.23|57.91|58.51|57.75|59.96|61.23|60.55|60.91|61.61|60.11||60.02|60.3|60.73|61.61|61.22|60.44|61.59|61.21|58.9|58.4||59.25|59.47|58.75|59.45||59.43|59.31|59.35|59.4|59.88|59.94|59.96|60.15|59.81|61.26|61.68|61.74|60.78|60.22|60.19|58.66|58.5|58.88|58.06|58.96||58.89|59.19|57.45|57.41|57.65|57.22|57.72|56.97|56.2|54.53|55.73|57.2|54.82|53.09|52.94|51.65|52.77|50.83|48.89|49.74|48.89|50.47|51.59|53.21|53.5|55.57|55.12|54.73|55.37|55.66|54.27|53.69|53.8|53.15|53.03|52.92|52.23|52.53|51.87|51.58|51.07|50.52|51.01|50.28|49.05|48.7|49.69|50.29|52.2|52.98|53.52|54.22|54.02|53.49|53.14|53.56|52.76||54.63|54.1|55.02|53.96|53.03|53.69|53.7|53.74|53.76|54.43|53.11|53.2|54.09|54.01|55.1|55.13|54.51|54.79|54.15|53.39|53.12|52.69|52.88|52.15|52.27|51.74|52.5|54.23|53.47|53.74|53.71|53.64|53.96|53.52|53.35|54.7|53.94|53.58|52.34|51.24|51.47|49.96|51.07|51.96|52.8||52.83|51.87|52.29|51.84|49.83|50.56|49.78|51.49|51.27|52.17|51.36|51.46|50.74|50.25|49.75|48.86|53.41|55.01|55.56|54.94|54.5|54.49|52.61|52.42|51.81|52.25|52.51|51.49||49.14|49.25|47.93|47.13|48.2|45.33|45.02|44.43|46.37|48.04|49.62|47.18|46.63|47.09|47.71|48.77|48.84|50.61|49.42|48.6|47.01|46.88|47.04|46.52|47.4|49.85|47.67|48.68|50.34|49.37||50.53|49.18|47.18|47.61|44.44|45.86|45.48
00929|39133|/equities/colfax|R1000VALUE|76.5191|80.6642|81.3349|85.4111|85.9959|83.2096|82.7453|81.0253|84.104|85.5659|82.1949|77.7231|76.7427|78.3423|76.2784|77.3275|79.443|77.2071|77.2415|74.9196|69.5535|65.8729|67.6788||70.1211|68.6419|68.4699|69.5535|69.7599|68.126|67.18|66.9564|65.4429|66.0105|63.8434|66.5264|70.0695|69.7083|68.9515|69.8287|68.9515|68.9859|68.0916||66.6124|68.3667|67.8164|69.7427|68.1432|67.8508|69.8115|69.1235|65.4257|63.7402||65.7697|65.2709|63.0866|63.465||63.2758|63.035|62.2438|62.5362|62.8974|63.6198|63.6886|63.0866|61.7279|64.0325|65.2193|64.7205|64.7377|64.2045|65.3569|63.895|62.8458|62.5534|62.0546|63.7746||65.2709|64.7033|63.1726|61.0055|61.4699|61.2979|59.8531|59.6984|58.1504|55.6909|57.9612|59.7844|59.0276|50.7892|51.2364|49.6368|50.2216|47.1945|46.7646|46.8334|48.7425|50.8236|52.1135|54.9686|55.4158|53.1111|54.3494|53.8162|54.5042|55.347|54.1086|53.9882|55.1578|55.3642|55.4158|55.6737|54.5214|55.5877|53.7474|54.1774|53.9366|53.6786|53.99|52.58|51.82|51.87|52.63|52.47|57.53|59.56|59.51|58.17|57.69|57.48|56.52|57.75|57.15||58|56.12|58.32|57.51|57.24|57.79|57.62|58.13|58|57.89|57.17|57.48|58.31|58.39|59.51|59.41|59.42|60.09|60.61|59.1|57.29|54.4|53.63|52.58|52.32|50.02|51.46|53.9|52.63|54.38|53.39|54.23|53.7|53.97|53.37|54.3|54.3|54.33|50.39|48.79|48.19|47.76|49.16|48.62|49.36||48.24|47.37|47.99|46.25|45.15|44.27|44.56|47.92|48.17|47.5|48.43|48.95|50.72|49.33|48.88|46.52|51.1|54.87|55.85|54.21|51.68|51.13|48.76|48.31|48.26|48.28|50.57|48.88||45.11|46.01|45.44|46.27|47.57|43.46|42.22|40.66|43.34|45.37|46.58|44.29|40.64|41.47|40.57|40.9|44.36|46.78|42.93|42.19|39.75|40.28|39.21|38.65|39.97|40.02|36.89|36.34|39.76|38.7||39.42|39.39|35.31|34.6|28.02|31.25|29.87
00930|20572|/equities/cousins-properties-inc|R1000VALUE|36.34|36.38|36.65|36.59|36.32|35.27|35.51|35.04|36.03|34.88|34.73|34.68|34.45|34.44|33.54|33.78|34.46|34.45|34.31|33.12|33.36|33.5|34.17||33.67|34.2|33.96|34.18|34.16|33.6|32.64|32.4|32.4|32.55|31.54|31.89|31.82|32.4|32.76|33.09|33.32|34|33.93||34.42|33.8|33.52|32.37|31.39|31.69|31.8|32.86|32.62|32.62||33.5|33.65|33.6|34.06||33.69|33.61|34.12|33.54|33.81|35.6|35.92|35.95|34.45|33.79|33.95|33.47|32.98|33.56|34.45|33.21|33.62|33.8|33.41|34.3||34.13|34.6|33.91|33|32.48|32.05|33.59|32.72|31.54|29.92|31|31.37|29.88|25.81|27.03|26.36|26.88|26.31|25.48|25.7|24.63|25.69|26.45|27.37|27.15|26.91|27.08|27.12|27.74|28.22|27.68|28.4|29.46|29.27|29.49|28.87|29.42|29.8|29.7|29.24|28.59|28.6|28.83|27.49|27.3|26.86|27.84|27.76|28.7|30.5|31.06|30.92|29.77|28.37|28.44|28.89|28.98||29.84|30|29.9|29.59|29.85|30.3|30.81|30.46|31.06|30.98|30.5|30.49|30.22|30.94|31.23|31.36|31.6|32.53|32.27|32.18|32.13|31.66|31.66|31.04|30.3|30.72|30.49|30.56|30.02|28.99|28.85|29.7|29.52|28.94|28.57|29.61|29.07|29.5|29.41|28.81|28.61|28.25|28.87|28.88|29.86||30.07|30.01|29.83|30.03|29.22|30.2|28.94|30.3|30.47|30.74|31.41|32.1|33.79|31.95|32.06|31.55|34.78|35.98|36.11|35.33|35.3|35.34|32.54|31.15|31.12|31.17|30.89|29.74||27.16|27.05|26.5|25.41|25.58|24.46|24.82|24.33|26.37|27.86|28.82|28.24|27.72|28.36|28.74|29.08|30.17|31.08|29.63|29.3|27.88|28.07|28.28|28.3|30.22|31.8|30.5|31.66|32.65|31.69||32.91|31.77|30.35|29.8|27.32|27.8|27.8
00931|16700|/equities/national-instrume|R1000VALUE|42.83|43.68|43.19|43.34|42.75|43.21|41.96|42.18|42.32|42.75|41.82|43.53|45.1|45.69|44.4|44.69|45.82|44.71|45.25|46.33|45.71|45.72|46.53||46.43|46.58|45.04|44.47|43.16|42.01|41.69|41.66|42.19|42.28|41.4|42.62|42.95|43.56|44.285|44.17|44.91|45.67|45.71||45.49|46.2|46.36|46.99|46.75|46.13|45.84|44.15|43.06|43.04||43.94|43.68|43.07|43.37||43.1|43.05|42.63|42.86|43.2|41.7|41.11|41.28|40.01|39.95|39.61|39.07|39.42|39.49|39.75|38.74|38.93|38.84|37.43|37.49||37.29|37.58|36.71|36.05|35.43|35.09|35.49|35.24|34.82|34.08|34.63|34.1|34.54|34.08|33.69|33.26|32.47|32.38|31.28|33.51|33.18|34.02|34.56|35.32|35.39|35.18|35.62|35.89|36.48|36.44|36.16|36.53|37.12|36.4|36.045|36.42|36.04|36.19|35.74|35.96|35.7|35.59|35.38|35.14|34.66|34.73|34.84|34.72|36.17|36.97|36.77|36.38|36.2|35.87|35.25|35.41|35.05||34.91|35.36|37|35.88|35.89|35.92|35.54|35.99|35.68|34.94|34.5|34.46|34.81|35.18|35.59|35.61|35.96|35.99|36.03|36.215|36.26|36.24|36.23|36.09|36.6|35.5|37.84|37.31|36.91|37.91|37.52|38.66|38.7|37.86|37.99|37.6|37.5|37.77|37.19|36.54|37.38|37.56|37.84|37.65|38.48||38.43|38.19|38.71|37.99|37.39|38.06|38.43|39.16|39.37|38.77|38.94|39.13|39.53|39.24|38.63|38.07|41.4|41.69|42.82|42.08|41.41|41.36|39.98|39.3|38.72|38.71|39.61|38.72||37.62|37.49|38.19|37.6|37.2|36.24|36.57|35.99|36.84|37.86|38.03|37.14|36.91|37.21|35.76|36.49|38.42|39.98|39.26|39.07|37.68|36.85|37.18|35.65|36.69|37.06|36.09|36.29|37.28|35.13||35.66|35.7|35.08|35.05|33.04|32.9|31.22
00932|20632|/equities/evercore-partners-inc|R1000VALUE|138.6|141.44|140.7|142.41|140.84|135.3|134.86|132.16|130.11|123.11|120.57|125.86|124.04|124.92|119.77|119.58|124.17|121.39|118.72|118.55|116.78|118.83|120.84||117.41|118.92|116.91|116.5|117.26|114.81|115.48|119.15|114.52|112.81|109.1|111.56|106.57|109.23|112.99|114.56|114.83|118.52|120.47||118.77|118.09|117.28|119.07|116.17|115.94|119|116.29|109.27|108.08||109.64|109.67|110.36|111.57||110.46|110.3|108.1|108.29|108.06|106.76|105.26|102.61|102.18|101.05|99.94|98.23|97|95.13|94.95|95.09|93|93|90.93|92.2||92.41|93.4|91.27|88.31|88.49|88.31|88.84|88.69|86.78|84.52|85.66|87.23|86.91|81.8|83.61|82.23|80.15|79.99|79.54|79.8|78.23|82|82.33|84.16|83.06|82.37|77.73|77.72|78.41|78.14|76.42|76.05|75.57|73.83|72.23|70.19|70.18|70.43|69.01|66.15|65.46|63.51|63.5|61.11|61.79|61.9|64.02|64.46|66.35|65.38|65.69|65.97|64.5|61.8|61.04|61.38|60.87||63.08|62.84|63.72|62.84|61.88|62.71|62.71|63.55|63.85|63.87|61.83|62.2|63.14|62.94|62.88|64.21|63.35|65.01|64.75|62.61|61.96|60.37|60.09|57.51|57.41|55.3|55.1|56.24|55.18|56.58|56.57|57.59|57.01|59.34|57.21|57.21|58.26|58.57|55.48|55.35|55.34|53.7|56.74|55.53|58.51||57.29|56.09|58.92|57.32|55.58|58.63|56.99|58.37|57.57|57.75|59.04|59.81|61.59|59.77|58.38|55.93|62.25|65.06|67.36|64.62|63.21|61.79|58|55.88|55.11|56.94|59.92|56.1||52.61|52.24|52.6|51.19|53.78|49.25|48.15|47.81|50.39|51.56|52.52|50.35|47.85|48.48|49.5|49.93|51.6|53.79|51.45|50.83|47.61|49.59|48.25|51.27|53.21|55.16|50.96|51.13|52.98|54.56||55.98|55.78|52.96|49.26|47.31|47.17|45.62
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|12.34|12.32|12.32|12.58|12.47|12.37|12.66|12.34|12.61|12.24|12.07|12.15|12|12.17|12.21|12.91|12.81|12.53|12.1|11.54|11.17|11.08|10.84||10.81|10.71|10.69|10.8|10.48|10.41|10.61|10.52|10.56|10.5|10.46|10.71|10.6|10.96|11.03|11.04|10.9|11.07|11.12||10.95|11.13|10.96|11.06|10.93|10.89|10.97|11|10.61|10.5||10.55|10.48|10.32|10.48||10.44|10.38|10.14|10.22|10.19|10.31|10.25|10.21|10.14|10.17|10.12|10.26|10.2|10.26|10.38|10.16|10.01|9.96|9.69|9.58||9.65|9.76|9.29|9.07|9.15|8.98|8.99|9.01|8.67|8.51|8.52|8.81|8.96|7.81|8.06|7.89|8.39|8.42|8.31|8.19|8.08|8.33|8.65|8.77|8.73|8.31|8.33|8.22|8.53|8.51|8.3|8.06|8.39|8.46|8.7|8.74|8.66|8.71|8.48|8.22|8.27|8.36|8.53|8.22|8.2|8.42|8.62|8.73|8.97|9.03|8.92|8.81|8.94|8.74|8.72|8.91|8.8||9.24|9.12|9.04|8.89|9.05|9.11|9.11|9.04|9.24|9.25|9.1|9.27|9.57|9.62|9.85|10.18|10.12|10.36|10.52|10.35|10.3|9.95|10.09|10.01|10.25|10.53|10.76|11.08|10.24|10.18|10.35|10.33|10.07|10.19|9.77|10.07|10.54|10.51|9.9|9.92|9.69|9.34|9.66|9.43|9.79||9.79|9.8|10.2|10.02|9.73|10.42|10.13|10.5|10.45|10.49|10.5|10.29|10.55|10.26|10.7|10.39|10.83|11.56|11.45|10.94|10.41|10.34|10.14|10.13|10.05|10.2|10.58|9.94||9.07|9.39|9.45|9.19|9.49|8.9|9|8.88|9.4|9.96|10|9.91|10.34|10.5|10.52|10.71|10.86|11.13|10.29|10.16|9.79|9.61|9.85|9.7|9.97|10.17|9.85|9.89|10.25|10.27||10.57|9.63|9.23|8.94|8.27|8.49|8.65
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|42.6|43.7|43.4|44.01|42.86|42.57|42.29|41.53|41.47|41.59|41.37|42.55|42.12|42.74|43.02|43.11|44.48|43.57|43.28|42.83|40.95|41.19|41.27||41.22|41.39|41.02|40.23|39.8|40.08|39.49|39.49|39.96|39.62|38.56|39.61|39.39|40.05|40.09|39.7|39.66|39.71|38.81||38.18|37.7|37.53|37.14|37.59|38.49|38|38.53|37.49|37.98||40.17|40.36|40.12|41.12||40.29|39.59|40.01|39.2|40.18|41.9|41.89|41.31|40.06|40.17|40.36|40.35|39.74|39.24|39.12|37.49|36.7|36.6|36.84|37.76||37.74|37.45|36.46|35.6|35.98|35.45|36.69|37.49|36.4|35.2|35.8|36|34.51|30.57|31.25|30.32|31.46|31.1|30.05|30.53|30.2|30.79|32.09|33.66|33.58|32.78|32.62|32.25|32.45|33.18|32.83|33.55|35.06|34.71|35|34.9|35.11|35.34|35.7|34.69|33.75|33.71|35.18|34.03|33.57|33.46|34.38|33.12|35.7|36.5|36.86|37.26|37.51|36.2|36.38|36.59|36.22||36.47|36.81|36.15|35.62|35.51|36.34|36.19|35.47|36.27|36.77|35.28|35.1|34.78|36.27|36.8|35.78|35.95|36.04|35.7|35.93|35.33|34.43|34.8|34.82|33.7|34.46|34.92|34.83|33.9|33.52|32.62|32.94|33.96|33.09|32.93|34.19|33.77|33.79|32.99|32.76|32.36|31.68|33.25|33.07|34.61||34.25|35.16|34.86|34.65|34.38|35.88|35.33|36.39|35.87|35.73|37.2|37.07|38.06|37.14|34.72|32.34|35.49|36.61|39.94|37.36|35.64|34.01|30.59|30.65|28.43|29.75|31.05|30.3||28.46|28.56|27.68|28.77|28.71|26.14|26.13|25.67|27.28|29.19|29.87|29.2|27.85|27.32|27.59|28.96|30.76|31.1|29.03|27.69|26|25.65|25.59|25.96|26.09|26.69|24.7|26.55|29.27|29.41||30.63|27.84|25.86|24.1|22.25|23.14|22.89
00935|39293|/equities/manpower-inc|R1000VALUE|101.03|100.79|102.1|102.96|104.03|102.48|100.22|98.83|101.1|98.05|95.11|96.03|94.65|97.28|94.44|96.16|98.4|98.15|95.35|93.88|93.25|94.15|93.78||92.49|93.6|94.6|93.84|93.52|90.88|91.72|89.39|86.91|89.77|88.44|90.53|89.61|90.99|92.57|95.29|94.94|94.67|93.1||92.68|94.97|92.75|95.79|94.82|96.5|95.8|95.86|92.43|89.87||90.18|90.35|90.19|90.49||91.37|91.52|90.36|90.97|90.39|91.12|90.25|90.23|88.86|90.36|89.59|90.15|90.27|89.61|92.25|88.6|88.28|88.84|86.65|90.32||90.61|91.97|87.62|86.61|87.34|87.6|88.83|89.71|87.01|85.2|85.1|85.89|84.84|74.38|75.44|73.2|72.14|68.81|67.87|67.13|66.89|69.24|71.33|75.26|75.28|71.24|70.5|72.24|72.22|72.95|73.16|74.39|75.47|74.8|75.29|74.85|74.29|75.69|75.09|72.57|73.33|72.4|72.63|71.8|70.25|70.31|71.99|71.4|70.69|70.5|69.34|68.6|68.58|67.93|68.5|71.2|71.01||73.3|73.49|74.04|72.72|73.31|74.88|74.3|74.09|75.21|75.42|73.52|75.49|76.06|75.88|76.75|76.93|77.19|78.17|77|74.98|73.58|72.07|71.36|68.99|69.02|68.79|69.9|71.96|70.82|72.12|72.01|71.53|72.71|72.34|69.61|72.91|72.9|72.66|68.75|70.3|67.41|64.66|66.4|66.86|69.43||67.93|67.38|68.75|69.07|67.75|68.04|67.08|70.55|69.41|69.1|69.68|70.62|70.96|70|69.05|66.89|73.17|77.27|79.19|78.44|75.14|74.55|72.78|72.7|69.14|75.55|75.03|74.04||70.66|71.54|70.69|68.8|71.08|64.75|64.9|63.67|66.67|69.64|71.84|68.39|67.08|69.46|69.52|70.4|74.24|76.57|72.14|72.92|68.75|68.75|66.88|66.65|61.92|63.74|59.92|58.46|60.43|59.29||61.8|60.94|59.09|58.75|55.36|55.63|54.9
00936|20812|/equities/dolby-laboratories|R1000VALUE|98.45|99.66|100.81|100.22|98.97|98.38|97.89|99.07|98.7|98.56|96.62|99.77|100.06|100.61|97.63|96.75|96.88|97.49|93.68|93.78|93.79|94.5|94.85||94.44|93.35|93.17|92|92.03|91.33|91.88|91.18|91.19|89.39|88.03|89.2|86.59|93.22|94.58|94.03|94.2|95.12|93.58||93.62|94.57|95.12|95.67|96.31|96.06|97.19|95.19|94.95|94.87||97.13|97.08|95.5|96.17||95.28|94.76|92.73|93.02|92.75|92.39|91.03|92.08|90.86|91.11|91.08|91.04|92.06|91.16|91.43|90.21|90.09|89.57|88.45|90.57||88.84|89.68|87.62|87.8|87.84|88.81|89.33|88.95|87.2|81.74|84.03|84.11|86.08|84.83|84.92|81.7|80.15|77.9|75.08|73.87|71.92|71.51|71.28|71.72|71|70.3|68.04|67.75|68.94|69.31|68.16|71.8|70.48|68.5|68.71|66.86|64.29|65.93|65.61|66.52|66.28|66.07|65.99|64.99|64.06|64.9|65.89|65.45|65|66.05|66.13|65.67|65.55|65.18|64.77|66.03|64.96||66.43|67.84|71|69.99|69.85|70.34|69.93|70.59|70.17|70.36|69.36|68.86|69.11|69.95|70.36|69.7|70.8|70.74|69.65|69.95|70.17|69.87|69.94|70.95|69.96|69.6|69.01|68.8|68.28|69.6|68.01|68.53|67.76|67.15|67.27|66.1|66.01|66|65.61|64.65|65.82|65.48|65.71|65.04|66.69||65.97|66.13|65.87|66.12|65.76|66.23|65.99|68.05|67.16|66.25|66.06|65.5|66.28|64.21|63.22|61.42|64.53|66.1|66.68|64.93|63.23|63.19|61.97|60.8|60.73|61.15|61.25|60.66||58.76|58.65|58.31|55.75|55.44|53.65|54.21|53.61|55.54|57.87|58.08|56.82|55.09|55.15|58.52|58.13|60.03|60.94|60.2|60.05|58.8|58.05|56.87|54.36|57.59|58.26|57.2|58.04|58.33|56||57.26|56.18|54.74|55.11|51.85|52.98|52.36
00937|16859|/equities/pacwest-bancorp|R1000VALUE|40.665|40.97|40.1|40.66|40.49|39.76|39.31|38.36|39.37|38.78|37.43|37.85|37.45|37.78|36.24|37.24|38.8|38.24|37.61|36.76|35.61|36.45|36.73||35.46|34.62|34.7|34.58|33.8|32.735|32.46|31.4|31.86|31.07|30.19|31.05|29.18|30.91|32.33|31.83|30.32|30|30.91||30.93|32.31|31.15|31.39|30.57|30.24|30.49|29.66|26.41|25.65||25.4|25.25|24.9|25.42||25.11|25.3|24.21|24.71|24.86|25.09|25.35|25.33|24.67|24.92|25.14|24.91|24.92|25.16|25.53|24.54|24.57|23.92|23.26|24.78||25.65|26.09|24.59|24.31|24.48|24.43|25.11|25.28|23.72|22.9|22.96|24.26|24.02|19.16|19.71|18.94|20.39|19.55|19.24|18.77|18.29|19.01|19.955|20.6|20.59|18.82|18.7|18.53|18.57|18.61|18.74|18.88|19.57|19.13|19.45|18.92|18.05|18.17|17.4|17.005|17.08|16.87|17.01|16.19|16.04|15.97|16.26|16.87|17.75|17.85|17.945|17.95|18.7|18.54|18.22|18.44|18.8||20.14|19.25|19.25|18.96|19.08|19.37|19.41|18.945|19.53|19.755|18.42|18.72|19.28|18.92|19.83|20.54|20.26|20.49|20.59|20.15|19.67|18.63|18.78|18.28|18.2|18.275|18.6|19.01|18.38|18.7|19.34|19.17|19.16|18.99|18.13|18.56|18.82|18.79|17.5|18.15|17.88|16.75|17.89|17.91|18.77||18.65|18.9|19.71|18.9|17.49|18.5|18.07|19.66|20|19.91|20.17|20.15|21.18|19.93|19.33|18.42|20.95|22.95|24.73|22.84|20.87|19.9|17.82|17.78|17.31|18.22|19.13|17.91||16.31|16.66|16.83|16.05|17.58|15.55|15.96|15.79|16.78|18.14|19.48|17.8|17.61|18.12|18.52|18.75|20.24|21.21|19.59|18.92|16.89|16.73|16.09|16.75|17.99|18.42|16.88|17.66|18.93|20.1||20.52|19.27|17.5|16.72|15.96|16.68|16.43
00938|8089|/equities/slm-corporation|R1000VALUE|17|17.32|17.21|16.83|17.07|17.29|16.44|16.34|16.19|16.12|15.99|15.77|15.9|15.93|15.79|15|15.21|15.33|15.1|15.055|14.99|15.03|15.13||14.83|14.99|15.09|14.98|15.05|15.34|15.24|15.08|14.93|13.78|13.88|13.93|12.22|13.06|13.105|13.23|13.51|14|13.9||13.78|13.79|13.5|13.64|13.39|13.03|13.04|12.81|12.41|12.09||12.39|12.15|11.91|12.13||12.27|12.25|12.36|12.45|12.4|12.415|12.2|12.27|11.97|12.05|11.76|11.51|11.29|11.4|11.5|11.445|11.385|11.14|10.61|11.03||11.16|10.84|10.84|10.76|10.91|10.81|11.04|10.9|10.82|10.58|10.67|10.72|10.45|9.99|10.27|10.14|9.6|9.52|9.19|9.34|9.27|9.19|9.46|9.56|9.36|9.25|9.44|9.45|9.41|9.44|9.17|8.85|8.87|8.76|8.75|8.56|8.46|8.47|8.3|8.14|8.09|7.96|7.97|7.85|7.78|7.78|7.86|8.01|8.13|8.22|8.14|7.82|7.8|7.45|7.47|7.57|7.45||7.66|7.58|7.71|7.68|7.64|7.78|7.54|7.44|7.49|7.43|7.13|7.17|7.22|7.18|7.32|7.38|7.29|7.33|7.31|7.19|7|6.87|6.86|6.815|6.795|6.77|6.84|6.96|6.78|6.89|6.98|6.9|7.11|7.03|6.83|6.87|7.01|6.885|6.83|6.89|6.84|6.59|6.87|6.94|7.12||6.99|6.93|7.03|6.95|6.67|7.01|7.03|7.39|7.54|7.66|7.69|7.86|8.04|8|7.9|7.72|8.09|8.51|8.69|8.46|8.12|7.84|7.62|7.68|7.58|7.68|7.74|7.625||7.31|7.39|7.26|7.3|7.6|7.43|7.395|7.29|7.68|7.975|8.13|7.85|7.87|8.06|8.09|8.09|8.34|8.53|7.64|7.46|7.45|7.18|6.84|6.76|6.83|6.9|6.55|6.57|6.84|6.95||7.19|7.03|6.72|6.7|6.1|6.67|6.76
00939|101886|/equities/platform-sp|R1000VALUE|19.95|20.28|20.08|20.67|20.78|19.88|20.5|20.24|18.88|18.49|18.02|18.51|18.51|18.8|18.05|17.28|18.24|17.88|17.73|17.68|17.21|17.57|17.8||17.8|17.72|17.21|17.45|17.6|17.48|17.67|17.67|17.72|17.7|17.03|17.38|16.93|16.95|17.47|17.54|17.69|17.97|18.5||18.41|18.99|19.06|19.35|18.79|18.87|19|18.88|17.78|17.3||17.73|17.78|17.55|17.74||17.92|18.13|17.88|17.92|17.93|17.55|17.16|16.85|16.3|16.08|15.65|15.94|14.87|14.8|14.81|14.75|14.4|14.28|13.81|13.99||13.94|14.28|13.5|13.06|13.01|13|13.12|12.9|12.75|12.37|12.65|12.84|12.21|11.98|12.39|11.83|11.8|11.87|11.72|11.59|11.39|11.88|12.23|12.53|12.57|12.26|12.32|12.29|12.52|12.43|12.2|12.25|12.26|12.21|12.15|12.17|11.66|11.42|10.98|10.6|10.51|10.31|10.42|10.39|10.48|10.48|10.85|10.87|11.31|11.38|11.3|11.49|11.67|11.57|11.51|11.45|10.71||10.94|10.88|11.4|11.07|10.75|10.98|10.92|10.83|10.75|10.81|10.53|10.66|10.58|10.61|10.87|11.14|11.29|11.24|11.14|11.31|11.37|11.15|11.17|10.85|11.44|10.86|10.78|10.93|10.71|10.99|11|11.05|11.06|11.04|10.6|10.94|10.88|11.09|11.05|10.8|10.84|10.7|10.94|11.1|11.15||10.96|10.63|10.85|10.54|10.23|10.74|10.51|10.95|10.95|10.78|10.88|10.85|10.94|10.7|10.52|10.31|11.12|11.6|11.83|11.75|11.6|11.25|11.23|10.93|10.89|11.01|11.34|11.05||10.79|10.93|10.73|10.44|10.42|9.67|9.5|9.3|9.85|9.95|10.23|10.17|10.07|10.19|9.86|9.99|10.25|9.88|9.77|9.67|9.13|9.08|8.86|8.78|8.84|8.82|8.47|8.66|8.86|8.67||9.06|8.29|8.03|8.03|7.77|8.03|8.09
00940|15321|/equities/acadia-healthcare|R1000VALUE|58.69|59.24|59.43|60.97|59.72|58.85|57.24|57.32|56.79|54.98|54.3|55.04|55.8|56.04|55.24|51.36|54.44|52.5|52.15|51.81|50.65|51.85|52.06||53.13|53.18|53.17|53.83|53.66|54.4|54.89|54.43|53.36|52.99|50.68|50.89|49.54|51.08|51.66|52.01|51.59|52.11|50.99||50.74|50.85|51.49|51.99|51.62|52.01|52.98|52.51|50.5|50.49||50.26|50.3|48.56|48.42||49.27|48.98|48.44|48.59|48.94|49.96|48.38|47.95|47.39|47.02|47.48|46.18|43.51|42.24|42.92|41.88|42.28|41.98|42.45|43.18||43.29|43.82|43.85|43.11|42.93|42.86|43.22|41.87|41.79|39.98|40.51|40.65|39.78|38.29|38.57|36.64|37.27|34.96|35.65|28.98|28.97|30.23|30.65|31.19|31.11|32.15|33.01|32.95|33.21|33.82|33.34|33.08|32.71|32.41|32.12|31.23|31.37|31.88|30.945|29.965|29.48|28.22|28.04|28.26|27.48|27.56|28.48|28.88|29.44|29.94|30.1|30.24|30.72|29.9|28.84|29.08|28.59||29.81|30.18|31.12|30.57|30.91|31.23|30.81|29.94|30.2|30.16|29.61|29.765|30.01|30.01|30.555|30.82|30.65|30.97|31.49|31.75|31.05|30.86|30.91|30.31|30.22|29.81|30.41|30.09|29.17|29.24|28.905|28.97|28.6|27.8|26.84|27.52|27.725|27.63|25.535|25.21|25.415|24.1|25.31|25.19|26.27||25.57|25.49|25.12|24.92|24.61|24.95|24.31|25.87|25.66|26.46|26.5|27.09|28.02|27.31|26.15|25.81|28.2|29.32|31.39|30.12|28.84|28.46|28.74|28.79|28.61|29.36|28.8|28.62||27.52|27.73|26.91|25.98|25.9|24.72|24.465|24.32|26.14|26.69|26.55|24.7|24.21|26.23|21.58|22.47|24.01|24.7|24.16|24.55|22.29|21.83|21.63|22.33|23.1|23.74|22.44|22.69|23.46|21.82||22.99|21.91|18.64|17.68|15.53|17.68|17.16
00941|7865|/equities/autonation-inc|R1000VALUE|90.26|89.93|89.56|87.83|89.04|86.39|87.14|85.25|89.91|85.81|79.16|78.65|76.15|76.23|75.02|75.61|78|76.99|78.63|78.74|77.91|79.01|79.43||78.39|78.2|78.41|78.98|79.35|77.19|76.95|75.15|73.8|74.6|71.28|72.27|73.4|76.33|75.46|76.69|77.19|77.46|74.57||74.17|75.89|74.86|77|76.19|74.84|75.76|73.51|69.33|68.09||69.79|69.74|68.72|68.61||68.05|67.98|66.57|68.03|68.67|67.33|65.92|66.1|65.79|66.9|66.53|67.3|66.11|67.3|67.4|66.2|65.15|65|61.29|63||63.34|64.84|62.02|60.45|60.48|61.71|61.97|62.34|60.93|59.65|62.25|62.7|61.04|58.92|59.95|58.76|59.08|57.79|56.73|57|57.09|57.88|61.02|60.65|62.3|64.24|63.03|62.01|62.25|63.02|60.69|61.14|60.45|60.56|61.61|60.16|59.03|59.47|57.44|54.55|52.93|52.04|53.77|51.9|51.37|53.03|52.4|51.47|53.36|54.13|54.98|56.3|56.07|54.9|56.31|56.75|56.13||56.3|56.44|58.48|58.15|56.86|57.58|57.09|56.88|57.94|58.17|58.1|58.16|57.47|58.47|58.44|57.02|56.58|57.51|54.59|54.28|53.32|53.19|53.31|52.62|52.91|51.34|51.63|54.15|54.56|56.5|54.7|52.55|48.85|45.16|44.56|44.72|44.65|44.15|43.55|41.07|41.74|40.68|41.35|38.97|37.77||37.08|36.98|37.58|37.67|35.78|36.32|36.17|38.52|38.22|38.02|39.33|38.7|40.45|39.57|39.33|38.2|40.73|43.24|43.62|43.47|41.79|42.28|39.95|39.38|39.48|41.43|42.09|41.28||39.79|39.92|38.46|37.74|39.21|35.7|35.17|33.2|36.77|39.39|38.32|36.46|36.63|36.73|36.49|35.86|37.24|38.43|35.87|35.79|33.63|30.94|29.31|28.92|30.23|31.46|30.4|30.51|32.79|32.5||33.65|30.99|27.1|26.01|24.59|25.21|26.52
00942|1162794|/equities/albertsons-companies|R1000VALUE|13.5314|14.057|14.2673|14.0795|13.7942|13.6816|13.4338|12.8931|12.8556|13.3286|13.4638|13.3061|12.5026|12.5101|12.1422|12.375|12.375|12.2023|12.3825|12.4576|12.3149|12.2398|12.3675||12.3825|12.4801|12.4801|12.5777|12.6453|12.7129|12.5477|12.4275|12.375|12.8255|13.0433|13.201|15.3336|14.6427|13.9594|13.1409|13.0508|13.0133|13.3587||12.9832|13.1109|12.8556|12.8405|12.5777|12.4726|12.6528|13.0358|12.803|12.8556||13.201|12.6528|12.4951|11.9995||11.8268|11.6766|11.8719|11.5265|11.7292|11.6691|11.5715|11.4439|11.3387|11.5039|11.3312|11.1585|11.2486|11.151|11.2261|11.4664|11.6541|11.8493|12.0371|11.9094||11.8644|11.9395|11.9545|11.7968|11.8268|11.8268|11.8118|11.7217|11.3763|11.3613|11.2486|11.2561|11.1135|11.6316|11.6541|11.6015|11.4288|11.0083|11.0309|11.3763|11.3462|11.181|11.1135|11.136|11.0384|11.2486|11.4288|10.7981|10.708|10.7305|10.7155|11.0384|10.8732|10.708|10.5277|10.4376|10.3776|10.4376|10.3175|10.34|10.4001|10.325|10.2199|10.1748|10.0472|13.62|13.9|13.66|13.06|13.31|13.16|13.26|13.64|14.15|14.14|13.88|13.18||13.51|13.54|14|13.94|13.79|14.36|14.66|14.7|14.59|14.57|14.9|15.04|15.19|15.07|14.93|14.85|14.9|14.8|14.92|15.37|15.35|15.27|15.47|15.18|14.83|14.86|14.95|15.37|15.1|15.24|16.11|16.03|16|15.67|15.59|15.35|14.98|14.62|14.59|14|14.6|14.75|15.16|15.18|15.52||15.81|15.76|15.77|15.57|15.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00943|21174|/equities/mastec-inc|R1000VALUE|92.36|96.5|94.94|97.62|98.93|95.99|95.77|91.73|93.91|92.79|86.72|89.78|89.28|88.97|86.75|87.74|89.14|88.48|87.26|85.88|83.74|84.61|86.41||86.57|85.72|84.67|84.45|82.91|84.48|82.93|81.5|80.72|80.69|77.15|79.06|81.29|81.07|79.92|82.3|80.71|81.76|80.99||81.21|81.4|78.09|80.53|77.24|76.44|79.35|78.64|69.25|67.29||68.18|68.72|68.24|70.4||69.87|69.85|68.8|67.05|66.08|65.85|67.02|67.62|66.71|67.95|67.55|66.64|64.26|62.7|62.59|61.22|58.42|56.58|56.71|57.81||57.83|59.23|58.03|56.09|55.85|55.98|56.69|56.33|53.85|53.12|54.05|55|55.15|52.95|53.74|52.11|50.21|50.45|49.64|48.35|47.08|47.66|48.35|51.05|49.38|47.87|48.74|47.16|48.17|48.28|47.8|47.75|48.92|46.75|46.56|45.74|43.26|43.9|42.61|41.5|42.2|43.3|43.13|42.05|41.48|41.71|41.7|40.59|43.46|44.79|44.24|42.45|43.64|42.93|42.88|43.27|43.95||44.93|45.08|47.27|47.39|46.21|46.66|46.04|45.54|44.88|45.52|45.18|45.69|46.16|45.44|45.98|46.24|46.71|48.76|46.48|45.24|44.27|43.72|44.49|41.8|42.72|39.78|37.82|39.89|39.34|40.91|40.07|40.66|41.88|42.06|39.79|40.82|40.56|40.43|38.75|38.03|38.07|37.14|39.67|40.22|42.68||43.62|43.24|44.87|44.54|43.41|43.47|41.7|45.35|45.39|44.75|42.91|43.49|45.01|40.87|39.01|37.51|41.87|44.38|46.24|47.07|44.58|44.16|42.75|40.75|39.15|39.5|41.63|40.16||36.48|36.98|37.65|36.68|36.64|33.12|32.44|31.03|32.48|34.99|36.5|34.9|34.15|35.45|35.08|37.13|35.9|37.93|35.91|34.44|33.23|32.46|30.71|30.66|32.18|34.8|33.22|33.24|35.97|36.33||38.79|37.67|34.77|33.18|30.41|30.8|28.91
00944|7860|/equities/ashland-inc|R1000VALUE|89.13|89.15|88.94|91.91|90.68|88.16|87.61|86.24|85.97|86.91|84.52|85.64|87.06|85.59|84.12|84.64|87.54|86.9|86.17|87.21|85.64|86.75|86.36||86.32|86.11|84.42|85.67|86.3|84.97|85.49|85.66|84.39|83.41|79.99|81.46|80.61|83.37|83.91|85.65|86.62|87.44|87.36||84.98|86.38|86.57|87.86|87.8|86.75|87.2|85.45|82.3|79.1||79.2|79.2|77.44|78.61||79.22|78.54|77.86|78.19|78.52|79.23|78.03|77.96|74.87|75.6|76.57|77.47|74.2|73.87|74.96|73.65|74.57|76.18|75.17|76.38||75.98|77.21|77|77.3|78.13|77.88|79.4|79.19|81.59|76.95|76.65|79.95|78.51|75.49|74.8|71.44|73.62|71.95|69.77|70.45|68.68|71.44|73.46|75.49|74.94|72.6|74.16|74.06|76.34|76.17|74.91|73.64|74.47|74.39|73.6|73.14|71.87|72.44|70.92|71.09|70.92|70.53|71.85|69.18|69.48|67.48|68.84|68.64|71.07|72.47|73.47|73.03|73.06|72.97|73.35|74.19|73.37||74.55|73.94|76.58|75.96|73.69|75.43|75.58|76.03|75.9|77.15|75.23|75.12|75.67|76.34|77.01|77.01|77.88|78.26|77.6|78.93|79.38|78.61|78.71|77.27|76.88|75.48|75.4|77.69|78.53|79.65|77.81|78.11|78.6|76.53|75.65|76.5|71.98|72.72|69.73|68.29|68.94|67.37|68.2|69.04|70.14||69.7|68.51|69.1|68.46|66.52|68.14|67.33|67.9|68.41|68.75|69.1|69.26|69.3|67.9|66.58|64.06|69.51|72.7|73.98|72.01|71.48|69.97|68.75|67.12|67.16|67.79|68.39|67||63.48|64.01|62.89|60.69|61.46|59.07|59.06|57.64|60.06|61.66|62.27|60.06|59.13|59.74|59.16|58.84|61.69|63.57|59.97|58.95|56.61|55.61|54.73|54|55.28|56.8|55.59|54.39|56.81|56.29||57.64|53.3|51.2|50.29|46.91|48.01|47.29
00945|29718|/equities/valmont-industries-inc|R1000VALUE|242.37|245.23|247.46|248.28|248.51|245.88|243.89|238.3|243.04|233.56|227.39|237.78|240.85|244.62|236.53|237.23|238|230.55|230.41|231.34|224.54|225.33|226.82||225|223.22|221.1|219.09|220.03|212.42|208.57|206.66|205.1|195.09|192.92|195.66|194.55|202.54|209|208.75|208.93|211.94|214.86||207.59|208.34|209.4|206.2|199.61|191.58|194.5|189.53|176.11|173.21||174.93|174.36|171.15|171.21||172.06|171.91|173.4|172.72|172.92|175.25|173.73|173.83|168.8|169.76|170.27|170.06|168.89|167.93|169.34|164.77|164.83|164.15|162.98|165.16||165.02|166.72|163.28|160.39|159.42|161.43|162.11|162.04|156.57|154.51|159.82|159.49|154.29|153.72|152.58|148.83|152.99|149.44|141.95|141.93|140.79|147.15|146.32|148.53|146.87|139.09|137.51|135.84|137.66|138.41|136.17|137.8|141.18|140.61|138.21|137.5|131.14|127.56|124.99|122.75|124.18|122.75|122.32|118.72|118.56|119.11|120.08|119.54|125.44|127.33|125.58|126.47|125.27|121.6|120.06|121.52|122.86||126.32|126.1|130.46|129.01|127.05|128.5|128.35|127.49|128.28|127.62|125.47|126|127.27|127.11|128.72|130.41|131.89|132.39|132.72|129.74|126.62|124.31|125.2|124.42|123.5|121.2|122.19|124.63|122.28|126|125.73|125.37|118.85|118.12|116.54|117.09|116.79|117.5|113.65|112.84|114.77|111.58|114.01|116.85|113.74||113.67|111.65|113.62|111.09|106.79|106.82|106.4|109.18|109.09|111.99|112.55|113.06|117.05|110.2|107.23|108.24|115.01|120.53|124.01|124.96|120.93|119.81|115.88|114.67|114|113.38|114.05|110.11||105.62|107.05|105.7|104.26|106.7|101.28|102.46|101.54|105.6|110.18|110.94|108.99|108.6|113.08|114.74|113.41|117.24|119.42|117.68|116.99|112.18|116.38|105.47|104.37|106.53|109.21|106.49|106.23|111.61|110.03||113.06|110.58|109.57|109.01|106.49|107.57|106.2
00946|24313|/equities/webster-financial-corp|R1000VALUE|60.75|61.58|60.22|60.82|62.37|60.7|60.82|59.53|60.66|59.26|56.66|57.56|57.34|57.43|55.31|56|57.24|55.2|54.4|51.88|49.3|50.69|50.69||49.95|49.68|50.36|51.08|50.53|49.62|49.68|48.16|48.22|47.85|46.75|47.83|47.93|50.38|50.93|50.68|49.1|51.82|52.03||51.58|52.24|50.61|50.09|48.4|47.73|47|45.96|42.4|41.93||42.15|42.12|41.69|42.61||42.6|42.85|41.07|41.93|41.72|42.39|43.08|43.01|41.43|41.05|40.39|40.24|40.42|40.5|40.82|40.02|39.77|38.89|37.84|39.73||40.08|40.13|38.8|38.05|38.93|38.49|38.65|38.75|37.55|36.34|37.14|38.84|38.02|32.33|33.13|30.98|33.74|33.14|32.21|31.84|30.67|31.07|32.83|33.74|32.79|29.48|28.94|28.27|28.8|28.85|28.84|29.34|30.62|30.15|30.07|29.33|28.63|28.76|27.34|26.39|26.41|25.64|25.62|24.74|24.26|24.02|24.65|25.46|27.47|27.56|27.25|27.03|27.62|27.01|26.78|27.27|27.55||29.37|28.03|27.76|27.42|27.5|28.19|28.49|28.08|28.71|28.68|27.41|27.64|28.22|28.05|29.41|29.65|28.74|29.12|29.52|28.93|28.29|27.02|27.92|26.77|27.46|27.27|27.39|27.54|26.38|26.31|27.1|27.33|26.65|26.89|25.08|25.57|26.73|27.08|25.21|25.9|25.72|24.37|25.5|25.66|27.31||26.85|27.05|28.61|27.81|26.04|28.07|27.16|28.63|28.85|29.51|29.8|29.85|31.2|29.94|29.65|28.49|31.95|34.99|35.67|33.32|31.13|29.82|28.25|28.5|28.3|28.97|29.8|28.02||24.79|25.12|24.82|23.66|25.13|22.03|22.33|21.13|22.7|24.28|25.88|24.66|24.25|25.12|26.29|27.12|28.25|29.5|27.05|25.96|23.81|23.67|23.12|23.05|23.56|23.65|22.19|22.75|24.56|25.43||26.67|25.32|23.47|22.89|21.23|20.97|20.4
00947|1137416|/equities/change-healthcare-inc|R1000VALUE|22.74|23.16|22.99|22.98|22.9|22.9|22.76|22.67|22.48|22.4|22.45|22.58|22.71|23.04|22.87|22.95|23.18|23.21|23.04|23.39|23.53|23.61|23.69||23.69|23.66|23.77|23.76|23.78|23.8|23.77|23.86|23.96|23.83|23.86|23.83|23.79|24.01|24.07|24.05|24.05|24.07|24||24|23.92|23.91|24.02|24.05|24.14|23.915|23.72|18.24|18.25||18.65|18.58|18.17|18.25||18.49|18.42|18.83|18.59|18.3|18.3|18.17|18.6|18|18.19|18.435|17.82|17.52|17.55|17.82|17.37|16.99|17.05|17.13|17.65||17.21|17.31|17.13|17.19|16.85|16.86|16.9|16.65|16.37|15.9|16.58|16.79|16.58|15.495|15.38|15.24|14.61|14.38|14.15|14.26|14.1|14.75|14.77|15.405|15.08|14.65|14.8|14.67|15.09|15.06|14.97|14.82|15.1|14.95|14.92|14.62|14.83|14.92|14.77|14.7|14.51|14.31|14.33|13.96|13.7|13.85|14.06|13.86|14.73|14.95|14.9|14.57|14.53|14.32|14.36|14.62|13.97||13.95|14.17|14.53|14.03|14.15|13.95|13.6|13.61|13.01|13.12|12.92|12.93|12.925|12.77|12.83|12.81|12.81|12.61|12.73|12.96|12.825|13.08|12.38|12.14|11.69|11.66|11.7|11.77|11.55|11.935|11.42|11.45|11.28|10.88|10.93|10.81|10.745|11.02|10.66|10|10.05|10|10.47|10.59|10.97||10.85|10.89|11.2|11.07|10.93|11.725|11.4|12.275|12.13|12.39|12.03|11.93|11.92|11.2|10.59|10.65|11.9|12.22|12.37|12.09|11.88|12.81|12.53|12.65|12.48|12.37|12.55|12.335||12.32|12.28|12.08|11.71|11.73|10.64|10.68|10.4|10.96|11.55|11.39|11.5|11.2|11.5|11.16|11.04|11.64|12|11.09|10.81|10.215|10.31|10.08|9.9|10.43|10.37|9.85|10.04|10.79|10.53||10.49|10.48|10.11|9.56|8.8|9.25|9.05
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|49.06|48.86|49.56|49.9|49.71|49|49.52|48.31|49.7|49.05|47.33|47.15|46.16|45.88|45.44|46.59|46.03|45.83|44.99|45.46|45.21|46.64|45.35||43.99|43.97|43.76|42.92|43.2|42.21|41.32|40.55|40.87|40.81|40.26|40.47|40.58|40.93|42.06|41.7|41.51|42.67|42.83||44.28|44|43.94|44.24|43.62|43.45|44.08|44.08|42.19|41.25||41.13|40.95|41.37|41.7||42.14|42.13|42|41.52|42.86|43.14|43.32|43.63|42.6|43.11|43.19|42.51|42.05|41.47|41.68|41.06|40.84|40.78|41.17|42||42.57|43.16|42.06|41.17|41.42|41.88|42.62|42.22|41.9|40.62|41.75|41.08|38.96|38.17|40.35|40.86|41.34|40.42|39.96|39.81|39.59|41.63|42.24|42.93|43.14|41.88|41.93|41.37|41.65|42.34|42.21|42.41|42.34|41.99|41.97|41.26|41.07|41.07|39.99|39.96|40.59|41.15|42.12|41.73|41.17|40.61|41.05|41.03|41.96|42.27|42.56|42.14|42.85|42.49|42.68|43.26|43||44.19|44.91|44.92|44.31|45.64|45.82|45.07|44.62|45.28|45.42|44.4|44.86|45.69|44.59|44.68|45.32|44.49|45.11|43.85|44.77|44.2|42.67|42.16|42.05|41.05|40.57|41.43|41.44|41.46|41.31|41.44|41.96|41.24|41.11|40.06|40.9|40.85|40.82|40.45|39.97|40.12|39.77|41.32|42.4|41.84||41.28|40.93|41.93|40.56|39.86|40|40.34|40.25|40.26|40.68|41.5|41.33|42.11|40.83|41.46|40.71|42.99|44.11|44.87|42.49|42.64|42.93|42.54|42.52|41.97|43.04|42.83|43||41.91|41.77|41.3|40.38|41.57|39.96|40.03|40.83|40.66|41.88|42.2|40.78|38.73|39.71|38.93|40.4|41|43.6|43.04|43.54|42.02|40.87|40.66|40.63|41.05|41.55|40.06|39.74|39.01|38.49||39.2|38.08|37.19|36.88|35.56|35.58|35.4
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|120.18|122.32|121.14|123.49|123.92|119.79|119.89|116.85|119.26|118.33|114.04|114.6|113.44|114.81|110.49|112.38|119.72|117.56|118.12|117.19|113.52|115.04|115.24||115.51|115.7|113.59|113.12|113.59|112.72|113.7|112.08|110.34|107.98|103.79|107.97|104.3|108.57|112.06|114.03|115.35|117.88|118.02||116.01|117.65|117.65|118.52|117.58|116.99|117.49|119.42|114.62|111.32||116.35|116.26|114.11|115.07||113.29|113.21|110.43|109.99|112.75|113.04|114.11|115.92|113.16|115.84|117.88|119.09|118.97|118.5|121.35|118.5|117.89|116.19|115.26|120.45||120.51|122.01|116.1|111.65|116.36|115.64|114.75|113.23|107.23|103.07|104.5|108.17|104.83|95.84|96.14|93.04|92.3|89.83|84.36|84.17|83.76|87.61|91.07|94.29|93.86|92.77|94.38|93.74|96.89|96.31|95.58|95.25|98.54|97.83|97.91|95.47|94.32|94.84|95.48|93.93|93.26|94.11|95.2|93.32|93.06|93.02|97.8|96.3|98.7|98.97|95.7|93.47|95.49|94.49|93.31|96.87|96.53||99.79|99.93|104.53|102.37|102.32|103.16|102.94|102.1|102.59|103.32|100.65|101.8|102.46|103.14|106.19|108.16|106.91|107.85|108.62|106.88|103.03|99.69|99.4|97.01|91.66|89.12|89.99|91.13|90.03|90|91.22|91.94|91.39|91.05|89.33|92.12|91.86|90.51|85.17|84.69|85.65|83.91|87.12|86.32|88.86||87.92|87.15|89.28|89.95|84.37|84.35|82.98|88.96|89.63|88.81|91.93|93.79|97.05|95.89|96.42|92.44|102|109.99|115.94|111.89|106.33|105.76|100.78|100.79|100.3|102.04|105.29|98.16||92.57|93.3|91.96|92.14|94.58|85.98|85.81|86.1|89.26|94.93|98.09|91.12|94.77|97.27|96.65|99.11|103.65|106.2|101.63|98.27|94.48|93.21|93.06|91.02|95.04|97.5|90.84|94.33|97.39|97.41||101.03|97.71|94.06|91.49|83.66|86.53|86.64
00950|39290|/equities/rayonier-inc|R1000VALUE|32.2|33.6|33.65|33.73|33.56|33.61|33.56|32.72|33.08|32.97|32.32|32.74|32.74|33.24|32.64|33.21|34.63|34.97|35.34|34.73|34.01|34.32|35.09||35.3|34.52|34.21|33.92|34.18|33.34|32.81|32.81|31.82|31.53|30.75|31.09|30.8|31.5|31.99|32.02|31.87|31.91|31.52||31.14|30.94|30.58|30.76|30.72|31.06|31.03|31.21|29.77|29.1||29.38|29.39|29.08|29.32||29.59|29.56|29.56|29.25|29.48|30.66|30.28|30.58|30.48|30.64|30.44|30.06|29.56|29.08|29.29|28.72|28.26|28.51|28.17|27.7||28.14|28.18|27.84|27.66|27.41|27.36|27.69|27.79|27.32|26.83|27.23|26.55|26.18|25.95|26.36|25.87|26.18|25.48|25.38|25.96|25.8|26.4|26.92|28.02|28.12|27.7|28.49|27.6|27.71|28.06|28.06|28.6|28.7|28.56|28.3|28.15|27.85|27.7|27.16|26.97|26.44|26.58|26.89|25.87|25.76|25.81|26.54|25.93|26.48|27.3|27.35|27.44|27.63|27.36|27.76|28.65|28.09||28.77|29.41|30.1|29.23|29.28|29.62|28.72|28.62|28.67|29.06|29.05|28.17|28.32|28.36|28.35|27.86|27.96|28.33|28.06|28|28.11|28.3|27.92|27.62|27.91|27.78|28.31|28.84|28.33|28.7|27.7|28.34|27.93|27.74|27.39|26.95|26.35|25.96|25.99|25.21|25.7|24.56|24.79|24.49|24.61||24.59|24.56|24.79|24.4|24.11|24.41|24.63|24.81|24.88|25.08|23.83|24.14|24.63|23.97|23.42|22.83|24.79|25.89|25.93|25.41|24.58|24.52|24.09|23.96|23.75|23.91|24.71|24.1||23.29|23.16|22.49|21.93|22.7|21.26|21.81|21.71|23.12|25.49|25.18|24.01|24.17|23.66|23.26|23.17|24.03|26.06|25.7|24.87|23.76|23.65|23.7|23.27|23.23|24.42|23.82|23.87|24.74|24.57||26.14|25.82|23.9|23.13|22.15|22.31|21.97
00951|8319|/equities/mgic-inv|R1000VALUE|13.19|13.61|13.3|13.45|13.14|13.05|12.96|12.64|12.48|12.4|12.44|12.68|12.61|12.82|12.18|12.11|12.87|12.79|12.65|12.67|12.33|12.64|12.8||12.37|12.45|12.51|12.42|12.37|12.06|12.26|11.87|11.91|11.98|11.72|12.31|11.86|12.24|12.52|12.68|13.25|13.74|13.48||13.41|13.59|13.21|13.26|13.31|13.26|13.29|12.71|12.28|12.03||12.55|12.35|12.23|12.47||12.3|12.53|12.33|12.56|12.37|12.53|12.64|12.42|12.05|12.08|12.46|12.31|12.13|12.23|12.45|12.24|12.26|12.07|11.96|12.1||12.28|12.48|12.12|11.84|11.81|11.63|11.81|11.91|11.24|11.01|11.45|11.4|11.06|10.78|10.24|10.76|10.67|10.26|10.06|9.7|9.61|10.03|10.23|10.52|10.2|9.84|10.21|10.2|10.35|10.6|10.37|10.57|10.76|10.51|10.62|10.45|9.93|9.85|9.66|9.17|8.86|8.74|9.04|8.56|8.5|8.46|8.81|8.88|9.34|9.51|9.46|9.57|9.59|9.3|9.1|9.14|8.91||9.44|9.33|9.55|9.22|9.17|9.18|9.11|8.82|8.97|9.02|8.61|8.62|8.63|8.62|8.77|8.69|8.59|8.9|9.02|8.99|8.6|8.36|8.46|8.28|8.32|8.27|8.2|8.12|7.71|7.57|7.75|7.82|7.84|7.69|7.48|7.56|7.8|8.06|7.39|7.55|7.5|7.22|7.56|7.37|7.94||7.92|7.96|8.19|8.01|7.59|8.12|7.91|8.52|8.49|8.28|8.56|8.68|8.99|8.79|8.74|8.21|9.03|9.5|10.27|9.79|9.28|8.98|8.76|8.61|8.21|8.51|9.37|8.41||7.61|7.91|7.98|7.24|7.11|6.7|6.78|6.45|6.73|7.14|7.13|7.45|6.73|6.77|6.54|6.72|7.31|7.83|7|6.63|6.29|6.14|5.94|5.54|5.82|6.3|5.72|6.14|6.42|6.63||7.44|6.8|6.46|5.69|4.97|5.8|5.6
00952|20853|/equities/clean-harbors-inc|R1000VALUE|88.01|89.18|88.59|89.5|90.2|89.78|89.96|90.02|89|86.96|85.42|85.87|84.3|87.22|85.15|86.97|89.17|86.65|85.39|84.7|82.61|83.67|85.26||85.42|85.09|85.56|84.88|84.46|81.89|81.66|80.66|81|79.38|77.46|79.57|78.48|79.34|81.73|83.83|82.88|82.51|81.42||81.69|81.95|81.29|83.14|82.04|81.99|82.75|81.9|77.23|74.71||76.1|75.25|74.81|76.14||75.3|75.26|74.32|73.79|73.99|73.38|72.74|72.99|72.1|72.75|74.58|74.33|74.52|74.44|75.73|74.22|72.71|72.47|72.37|74.6||75.27|75.55|73.48|72.22|71.79|72.14|73.16|73.06|71.45|70.08|72.55|73.72|69.83|65.01|65.3|61|55.61|55.11|52.97|53.25|53.36|55.87|56.84|58.94|56.46|56.04|58|58.19|58.73|59.53|59.12|59.39|60.05|58.87|59.07|58.85|57.79|58.29|57.88|56.37|56.03|56.01|56.13|55.04|53.18|53.38|54.29|53.8|55.94|57.86|58.06|57.31|56.77|55.71|56|56.86|56.22||57.39|57.71|60.82|60|61.1|62.91|60.57|59.73|60.98|61.24|60.88|61.42|62.21|62.39|62.82|63.41|63.8|64.38|64.75|65.35|64.25|63.93|63.68|60.37|61.49|59.6|60.13|61.39|59.03|59.75|59.56|60.59|59.77|59.79|57.9|59.46|60.25|60.13|58.05|56.97|55.96|54.99|57.1|57.32|59.6||58.74|58.3|59.98|59.64|57.59|58.55|57.8|61.92|61.23|61.23|59.8|61.34|61.96|59.91|58.64|57.28|63|65.5|69.48|67.89|64.84|64.59|60.75|60.78|59.39|60.73|62.76|60.29||57.45|57.11|57.83|55.94|54.5|49.6|49.55|46.29|49.21|52.29|53.38|52|49.83|50.49|51.35|51.62|53.43|58.03|56.31|55.11|50.63|50.03|47.94|46.89|48.62|53.56|49.87|51|54.35|52.74||56.58|52.51|50.22|47.64|45.76|48.57|45.91
00953|21120|/equities/idacorp-inc|R1000VALUE|99.78|99.68|102.6|101.12|97.18|93.86|94.78|92.81|92.43|90.14|87.26|86.22|86.14|88.13|86.24|88.25|88.35|88.9|87|88.18|88.45|86.93|86.68||86.49|86.42|87.12|86.57|87.98|88.63|87.77|87.7|88.59|88.55|88.3|89.31|87.76|90.18|90.39|88.41|88.63|89.51|89.47||90.35|89.55|91.46|90.71|90.39|89.21|87.27|90.8|89.48|91.79||96.03|95.24|95.21|95.65||95.11|94.01|94.44|93.97|94.93|96.86|95.57|96.45|93.49|93.87|92.83|92.78|91.58|92.42|91.54|91.4|92.04|91.85|90.58|92.08||93.31|93.33|91.25|90.3|90|90.46|93.4|94.3|93.73|91.37|94.8|93.02|93.11|90.29|91.03|90.22|90.93|89.81|87.73|88.18|88.54|90.87|91.3|91.25|90.19|88.11|86.15|86.23|87.11|87.77|87.56|87.41|88.4|87.42|87.13|86.45|86.13|83.08|82.97|81.86|79.9|80.1|81.23|80.55|79.51|79.57|81.33|80.37|81.98|83.5|82.97|82.14|83.51|82.91|83.94|85.93|86.07||88.02|89.08|90.21|88.33|89.9|88.54|88.8|88.45|89.46|89.96|88.14|88.8|88.77|87.16|86.96|87.94|88.91|90.07|89.64|93.39|92.68|91.1|90.92|92.02|92.12|93.25|93.29|94.78|94.46|92.14|93|93.52|92.83|91|90.41|91.48|89.76|90.05|89.94|90.28|90.11|87.87|88.82|88.5|88.48||89.58|89.59|87.37|86.2|84.77|85.75|86.87|86.52|86.81|85.25|87.56|87.54|86.91|87.63|86.96|87.2|92.38|92.91|95.75|94.05|93.89|95.78|94.02|93.57|93.23|92.44|90.34|90.03||88.1|86.74|87.85|87.07|89.57|84.91|86.63|86.38|88.19|90.37|91.98|88.94|87.07|90.91|89.44|88.47|91.78|94.26|93.48|92.38|92.18|91.67|93.4|91.15|92.62|95.85|94.11|91.98|95.87|94.3||97.8|95.63|90.86|92.95|85.47|88.1|85.53
00954|48373|/equities/scnc-app-in|R1000VALUE|97.04|95.99|94.73|96.05|94.04|92.84|91.05|89.75|88.46|88.26|86.08|86.04|86.4|89.76|86.13|87.63|91.2|91.98|93.59|92.87|93.36|94.78|94.01||96.23|97.84|96.86|98.11|95.92|95.25|95.24|93.77|94.27|94.95|96.03|100.17|103.1|100.91|101.48|100.9|100.06|101.01|100.12||98.31|96.86|95|95.5|93.76|95.22|95.56|95.02|93.18|92.64||94.64|94.44|95.31|97.49||96.81|96.64|96.06|97.23|98.21|97.77|98.89|99.31|97.14|98.77|99.65|99.35|97.46|96.55|97.79|94.68|94.16|93.42|92.54|94.06||94.42|94.53|92.87|90.15|89.19|89.67|91.25|90.74|88.8|85.93|87.14|87.02|85.76|82.75|84.87|83.78|81.28|78.88|76.37|74.76|73.32|74.68|75.83|77.77|77.23|77.43|78.74|79.59|81.17|79.5|80.72|81.89|82.16|80.1|80.25|79.87|80.2|79.9|79.22|78.89|78.42|78.6|79.87|77.99|76.71|75.57|78.34|76.46|76.7|78.06|78.8|78.93|78.72|77.02|76.92|79|78.84||82.13|83.18|84.93|82.8|83.46|83.03|83.27|81.45|82.47|83.51|82.8|83.86|85.24|84.69|83.59|86.18|84.98|84.46|85.31|83.9|83.26|81.05|80.38|80.89|81.29|79.98|78.04|77.42|76.43|77.84|76.35|75.72|76.52|72.48|72.28|71.9|71.51|73.11|70.76|68.97|71.02|69.89|72.02|72.43|74.2||77.37|77.22|77.68|77.31|75.14|75.43|74.24|78.21|80.5|80.38|82.14|84.63|86|83.69|84.45|84.24|90.12|88.38|89.7|87.48|89.48|90.35|90.82|89.95|88.04|88.6|88.65|87.9||84.91|84.36|83.69|82.67|84.69|83.01|80.08|79.49|81.75|84.45|84.37|82.4|82.13|80.75|79.84|79.16|81.66|87|86.66|87.47|85.25|81.98|80.19|77.76|80.6|81.97|76.59|75.89|79.8|77.01||78.3|74.7|71.56|74.34|71.3|73.77|70.9
00955|20976|/equities/air-lease-corp|R1000VALUE|49.31|50.76|50.3|51.49|51.96|52.01|48.74|48.81|50.51|47.99|47.68|47.2|44.88|45.78|45.86|45.11|47.54|46.8|46.49|44.98|43.09|43.5|42.61||43.1|42.66|43.54|43.23|43.51|43.17|43.37|43.17|41.72|40.47|39.63|42.06|40.48|41.9|42.8|42.5|43.17|44.66|44.13||43.28|45.23|44.18|45.65|44.95|43.32|43.72|44.36|43.74|42.39||44.42|44.29|43.34|43.32||43.19|42.78|40.74|41.87|41.56|42.33|41.78|42|41.98|42.56|42.59|41.13|40.94|41.02|42.72|40.78|38.2|37.82|36.57|37.98||38.63|39.81|39.27|37.28|38.6|39.58|39.44|38.54|35.3|34.49|34.64|33.83|36.18|30.59|30.77|28.97|29.7|28.84|27.24|28.04|27.39|29.23|30.7|32.1|31.98|30.45|31.07|30.44|29.85|29.89|29.5|29.76|30.96|31.19|30.73|30.64|29.94|31.49|31.05|30.93|29.42|29.27|29.85|28|27.14|28.09|29.75|29.84|31.07|32.61|33.04|31.83|32.65|31.61|30.87|31.31|31.89||32.14|31.27|31.49|31.59|31.08|32.31|31.41|29.97|30.92|30.96|29.1|29.77|30.14|30.1|30.26|30.89|31.03|31.63|31.39|30.82|29.82|28.33|28.36|27.55|27.11|26.22|26.7|27.14|25.74|26.02|26.53|27.39|27.25|27.43|28.14|29.1|29.17|29.96|27.99|27.57|27.61|26.56|28.2|27.69|29.5||28.21|28.32|29.29|29.4|27.94|28.92|29.01|30.41|29.92|30.15|30.61|31.16|32.65|32.18|31.77|29.83|32.23|35.33|36.92|34.88|34.51|34.56|31.9|31.22|30.11|30.38|30.4|28.52||26.73|26.7|26.04|25.29|26.11|22.05|22.4|21.96|23.76|24.73|26.98|24.37|23.36|23.96|23.6|24.2|26.15|26.72|23.03|21.82|20.58|20.13|20.01|21.44|22.12|23.76|21.78|23.4|24.25|24.2||26.04|24.62|23.9|21.7|18.89|20.34|20.6
00956|1130931|/equities/fastly-inc|R1000VALUE|70.33|75.29|74.16|76.56|75.16|75.44|68.99|69|62.05|64.84|65.49|68.01|70.9|77.25|73.58|72.19|75.76|77.91|76.39|80.68|80.2|94.85|97.5||102.06|108.26|109.51|117.86|111.65|113.15|111.67|109.83|106.3|109.67|109.35|109.54|108.98|106.99|105.21|103.28|104.13|97.55|95.31||88.21|91.12|90.59|89.62|85.09|88.22|86.91|81.62|86.7|86.14||87.37|90.43|89.51|90.22||97.49|100.62|104.77|101.21|101.78|100.78|95.15|93.9|94.25|95.69|96.85|91.13|97.98|85.43|88.67|82.81|80.39|81.7|84.77|84.3||83.17|81.25|83.39|83|80.26|81.06|78.33|75.69|77.71|76.24|72.01|71.61|69.79|73.43|74.11|71.03|68.93|65.11|63.51|68.38|71.61|74.46|74.02|76.35|79.21|79.25|83.42|83.5|84.67|89.7|123.18|128.83|126.55|126.58|115.72|120.33|100.41|95.91|95.34|97.84|93.68|93.38|90.8|91.46|87.46|88.11|94.31|92.51|83.77|82.38|82.52|84.08|83.27|76.04|82.6|84.37|81.08||80.92|81.7|91.79|95.4|92.84|94.67|94.35|89.69|90.38|84.21|85.05|88.73|79.34|78.39|78.76|76.61|79.74|75.95|74.96|78.18|79.33|89.64|108.92|116.18|111.66|96.49|92.56|84.94|80.67|80.11|78.8|80.05|83.57|82.94|84.85|78|78.12|82.37|81.87|83.2|94.91|102.72|96.16|87.51|84.37||84.51|86.45|85.13|78.15|86.51|81.67|76.07|75.9|73.27|63.69|62.14|58.25|53.56|51.98|46.82|45.82|47.86|45.52|47.54|45.09|47.39|48.07|47.84|47.26|43.14|40.6|39.42|39.31||41.08|44.25|42.54|40.16|39.05|39.5|36.81|36.55|37.1|34.32|34.8|33.58|23.05|22.74|22.01|21.53|21.65|22.39|22.61|23.7|22.95|22.51|23.58|22.15|23.98|23.19|22.97|21.94|22.11|22.09||20.75|20.89|19.84|20.58|19.45|18.05|17.61
00957|17579|/equities/wintrust-financial|R1000VALUE|82.49|84.03|83.2|83|83.08|80.57|79.47|78.78|81.95|79.43|76.33|76.51|75.59|76.44|73.66|76.95|75.28|72.71|71.34|68.84|67.41|69.25|69.84||69.18|67.8|68.02|68.05|66.84|65.64|65.44|63.28|63.03|61.54|60.19|62.3|61.36|63.95|65.21|65.88|65.22|68.74|69.03||67.77|68.24|67.16|66.18|65.57|64.8|66.73|65.17|60.95|60.93||61.09|61.07|60.69|61.79||61.92|62.15|60.29|61.54|60.83|61.8|62.47|62|61.03|60.96|60.82|59.83|59.66|60.08|59.25|57.79|57.65|55.89|54.49|57.55||58.7|59.34|56.34|54.76|55.1|54.75|55.74|55.2|52.52|51.28|51.93|53.7|53|47.63|49.2|46.54|50.9|50.23|49.23|48.34|46.28|46.83|49.12|50.16|50.34|50.41|48.78|47.52|47.35|47.23|46.65|47.59|48.93|48.31|48.73|46.93|45.34|45.39|42.84|40.99|40.05|40.33|40.57|38.66|37.67|37.79|38.25|39.29|41.24|42.44|42.07|41.98|42.71|42.17|41.84|42.24|42.28||45.28|44.03|43.93|43.44|43.52|44.88|45.15|43.88|45.53|45.46|42.95|43.11|44.37|44.08|45.53|46.36|45.51|46.83|47.44|46.13|44.86|42.43|42.87|41.99|42.46|42.8|44.05|44.81|43.38|43.3|44.65|44.66|43.73|44.76|41.61|41.74|42.8|43.06|40.18|41.15|40.57|38.6|41.1|41.17|42.73||41.98|41.66|43.62|42.88|41.02|43.84|42.04|45.2|45.4|45.77|46.76|46.46|48.05|45.8|45.77|42.83|47.26|52.3|53.1|50.47|47.59|44.94|42.42|42.56|42.36|44.71|46.3|42.42||38.24|38.77|38.08|35.55|37.23|32.56|33.11|31.77|33.68|36.12|38.64|36.25|35.73|38.12|39.11|39.83|41.9|44.81|40.88|39.16|36.01|35.24|35.44|33.53|33.855|33.74|29.4|32.45|36.02|36.09||39.86|37.82|36.43|34.46|31.13|31.74|30.7
00958|21119|/equities/hexcel-corp|R1000VALUE|60.6|64.16|61.13|61.1|59.37|58.31|57.64|56.64|57.56|56.15|55.45|56.41|55.27|56.51|53.76|54.19|56.91|54.31|53.42|52.57|50.3|51.97|52.58||51.25|52.17|50.38|51.16|50.43|47.49|47.68|46.74|46.91|44.52|43.66|44.9|44.47|45|47.06|48.34|48.56|50.66|49.63||48.17|49.62|48.32|48.92|48.27|48.63|50.92|50.95|49.17|46.58||48.49|48.73|47.66|48||48.79|48.78|47.32|47.77|48.64|48.11|49.01|50.69|49.89|51.79|54|53.63|53.89|54.56|55.95|56|53.24|50.79|49.52|51.9||51.95|52.76|51.66|48.36|49.7|50.08|51.86|49.58|45.5|42.08|42.11|41.97|40.78|35.33|35.57|33.89|35.34|34.93|33.48|32.84|31.71|32.79|33.25|35.5|33.49|32.02|34.1|36.35|35.53|36.42|35.7|35.79|37.45|37.02|38.19|37.63|36.91|37.46|37.15|35.3|33.55|33.5|34.35|33.4|32.57|32.61|34.47|34.52|37.49|39.46|40.33|38.69|39.7|38.64|37.37|37.8|38.14||40.08|39.64|40.17|39.17|39.39|41.47|40.85|39.33|40.3|41.1|39.42|39.47|40.05|40.36|40.93|42.2|41.62|41.56|43.16|42.02|40.76|40.74|40.12|37.87|37.54|37.3|38.94|39.85|41.52|44.65|45.65|46.71|45.97|44.96|44.3|44.84|44.6|45.4|43.02|42.14|42.96|41.61|44.37|43.82|45.12||44.11|43.79|45.22|47|44|43.36|41.77|44.56|44.29|44.37|45.58|45.58|45.72|46.31|42.65|39.89|43.89|44.54|47.91|47.13|44.71|42.2|38.01|36.78|36.19|35.59|36.61|34.65||30.84|31.11|30.71|29.28|30.37|27.73|28.06|26.75|28.14|29.03|29.85|28.49|27.67|29.13|30.44|31.79|34.59|34.72|31.08|28.65|28.27|28.74|27.5|28.57|31.03|32.31|29.43|31.03|30.99|32.37||35.42|36.38|34.01|31.29|31.59|32.74|33.61
00959|21155|/equities/crane-comp|R1000VALUE|94.41|94.33|92.87|95.07|93.51|91.78|91.12|89.4|90.65|89.51|86.75|88.81|87.67|86.55|83.86|85.53|87.6|85.87|85.75|84.72|82.48|83.46|83.73||83.33|83.19|82.6|82.25|83.21|81.69|81.3|80.14|80.31|78.56|75.68|76.15|75.76|77.32|78.59|80.66|81.22|82.28|81.77||80.73|82.03|80.69|81.75|81.21|81.09|82.96|83.42|78.7|76.15||77.66|76.73|75.46|76.58||76.89|76.49|75.79|75.94|77.34|77.45|77.48|78.35|75.5|76.16|76.15|74.47|73.35|72.94|73.71|70.98|70.42|70.32|69.53|71||71.95|72.5|68.56|65.94|65.17|64.78|65.24|65.48|61.43|59.56|60.99|62.75|60.3|52.83|54.61|52.19|53.41|52.53|50.75|50.47|50.19|52.53|53.95|55.14|55.67|54.21|55.36|53.96|54.45|53.81|52.47|52.46|53.35|51.79|51.7|51.39|50.49|50.16|49.74|49.41|50.13|50.2|51.08|49.62|49.54|49.69|50.78|50.42|52.98|54.62|53.15|53.46|54.89|54.44|53.94|55.99|55.36||57.04|56.8|58.75|57.73|56.54|58.19|57.88|57.75|57.71|58.39|56.69|57.68|58.38|57.88|59.8|60.92|61.01|61.95|62.56|62.43|60.27|58.73|58.78|57.5|57.54|56.57|56.54|57.21|57|61.41|60.58|61.02|60.77|60.03|58.88|60.24|60.04|60.45|58.11|56.39|54.74|53.65|56.08|56.41|58.67||57.91|56.91|59.46|58.81|56.35|55.86|54.24|55.46|55.49|54.99|55.63|56.17|57.87|55.06|55.02|53.33|59.69|63.9|66.72|65.87|62.74|60.26|57.29|56.69|55.72|57.26|59.42|55.71||51.85|52.02|52.21|50.51|52.49|47.38|47.48|46.61|48.35|51.38|53.83|51.25|49.54|51.15|50.35|51.44|54.45|57.12|54.53|53.88|51|51.43|50.05|48.97|51.04|53.07|49.9|50.44|53.74|52.38||54.04|53.91|51.02|48.79|45.53|46.66|46.85
00960|41323|/equities/premier-inc|R1000VALUE|33.81|34|33.96|34.09|34.21|33.92|33.99|33.53|34.51|33.81|32.72|33.11|33.27|33.29|33.82|34.2|34.18|34.27|34.44|33.83|33.6|34.35|34.76||35.22|35.02|34.96|35|35.25|35.18|35.53|35.5|35.48|34.27|33.87|34.23|34.25|34.33|34.46|34.97|34.76|35.62|35.22||36.87|36.95|36.82|36.73|36.67|37.32|37.42|37.13|36.51|35.555||35.1|35.12|35|35.17||35.59|35.44|34.14|34.82|35|35.3|35.41|35.6|35.16|36.02|36.95|35.98|36.42|35.49|35.33|34.68|34.99|35.21|35.42|35.5||35.07|35.22|34.66|34.24|33.94|34|34.39|34.69|35.27|34.52|34.28|34.9|35.36|34.29|34.21|34.875|34.27|33.72|32.73|32.42|32.04|33.54|34.16|34.39|34.36|33.3|33.62|33.76|35.02|34.82|33.88|32.46|32.68|33.25|33.31|33.12|33.72|34.25|33.07|32.39|32.83|32.21|32.57|31.93|31.13|30.56|30.83|31.13|31.07|31.89|31.89|31.13|30.95|31.11|32.15|32.6|32.19||32.51|32.66|33.11|32.78|32.75|31.44|32.465|31.36|32.31|33.7|33.82|34.11|34.26|35.69|35.125|37.05|35.3|34.72|35.34|34.75|34.71|34.24|34.37|34.9|34.82|34.97|34.7|34.1|34.07|34.53|34.71|35.11|34.83|34.54|33.99|34.8|33.86|32.76|31.79|31.2|31.68|31.31|31.94|33.57|33.615||33.35|34.62|34.28|33.56|32.56|33.61|33.48|34.23|33.69|34.86|34.7|34.09|33.91|32.74|32.33|33.19|34.46|34.82|35.43|34.45|34.28|34.07|34.1|34.01|34.79|34.35|34.22|34.02||33.2|33.75|32.41|32.63|31.3|30.15|29.92|29.69|29.99|30.65|30.5|29.75|30.25|30.45|31.35|32.37|33.16|33.37|32.93|33.7|33.02|32.49|32|32.36|33.06|33.13|32.33|32.85|31.91|31.14||32.6|34.76|33.75|32.88|31.31|31.36|33.03
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|850.02|853.69|849.55|861.52|860.94|845.45|817.83|799.63|803.44|779.27|752.91|778.55|765.84|777.98|737.89|756.94|779.05|783.71|782.2|764|726.81|741.05|746||733.32|723.09|724.63|703.02|687.29|663.35|661.14|639.43|637.17|609|595.99|608.17|586.9|612.37|627.9|632.81|630.84|647.13|638.4||632.36|632.9|632.64|632.55|635.19|619.86|635.39|629.55|584.11|568.46||574.27|569.26|563.5|584.18||593.13|595.76|572.72|583.88|585.26|597.2|607.3|608|594.55|605|605|613.22|609.01|609|603.55|573.38|560.47|536.52|528.59|544.26||554.02|562.1|548.68|546.43|539.95|535.27|554.2|557.74|542.57|524.55|529.07|546.8|554.48|497.28|503.77|476.3|497.28|480|462.7|462.97|442.41|454.99|483.33|484.1|471.95|444.06|416.82|407.52|393.41|353.32|344.97|349.07|359.58|347.6|348.75|346.59|341.8|339.71|329.7|322.03|318.78|314.83|318.4|311.5|314.2|312.19|320|325.06|338.73|345.52|354.11|352.21|360|360.21|365.23|372.05|377.86||396.91|392.43|397.16|397.02|393.15|401.85|399.96|394|403.47|400.56|385.7|389.38|401.64|395.2|407.14|415.4|410.34|420.71|423.01|426.16|425.78|411.07|408.99|408.62|418.49|425.87|424.81|426.11|407.43|408.53|415.09|415.12|403.03|402.22|390.74|392.63|405.99|407.2|384.8|391.84|388.81|372.8|385.15|383.9|394.19||391.25|393.25|405.02|395.41|381.4|403.75|388.61|405.97|403.92|401.81|410.14|402.99|412.18|400.2|396.6|384.95|420.88|436.75|446.39|433.7|406.89|390.11|379|383.5|385|398|403.05|382.23||356.27|362.26|361.62|347.09|361.95|330.87|331.32|317.21|336.25|358.04|368.37|352.4|347.4|358.01|372.34|364.02|382|382.01|370.03|352.18|334.47|326.51|332.8|329.05|334.6|336|310.97|317.94|332.76|335.1||353.47|329.47|314.26|312.78|291.21|308.64|313.47
00962|39282|/equities/hollyfrontier-co|R1000VALUE|36|38.63|39.06|40.53|41.04|41.27|40.97|38.81|40.63|39.97|38.99|39.03|36.98|38.18|37.88|38.41|38.45|39.03|37.9|36.59|33.32|33.71|33.35||31.75|31.31|31.73|31.32|31.93|30.2|30.09|29.42|28.24|28.01|28.46|29.74|30.87|29.97|30.13|29.06|28.68|29.28|29.52||28.21|29.23|26.34|27.35|25.86|25.39|26.12|25.64|25.58|25.27||25.85|26.08|25.27|25.22||25.35|25.45|24.32|24.81|25.17|25.64|25.56|26.43|25.9|27.48|28.44|27.15|27.07|27.42|28.55|26.89|26.23|24.18|23.39|24.93||25.24|25.8|24.36|22.15|22.88|22.72|23.61|24.17|22.14|20.67|21.3|21.65|22.56|17.57|18.67|18.73|19.05|19.22|18.51|17.79|17.23|18.57|19.38|20.39|19.93|19.15|19.6|19.47|20.16|21.19|20.51|19.85|20.77|20.87|21.5|20.7|20.13|20.03|19.6|18.94|19.71|20.18|20.89|20.15|20.04|20.03|21.1|21.21|21.99|22.27|22.52|21.69|21.71|20.95|20.55|21.46|21.85||22.82|23.53|23.53|23.96|23.87|25.81|24.96|25.91|26.05|26.14|24.98|25.35|25.9|25.69|26.5|25.99|25.52|27.22|26.49|26.12|25.5|24.62|25.96|26.03|26.67|27.5|26.79|27.74|26.15|26.65|26.98|27.32|27.34|27.81|26.55|27.48|28.41|28.68|27.23|26.98|27.56|26.21|27.6|27.1|28.05||27.22|27.71|29.2|28.45|28.21|29.64|29.58|31.48|31.73|32.24|32.56|31.04|32.7|31.48|31.38|30.26|34.22|35.33|37.32|36.77|34.42|33.71|32.59|31.14|31.45|31.47|33.06|32.3||30.46|30.99|31.75|29.46|30.86|26.87|27.61|27.47|28.7|30.21|31.21|28.31|30.01|31.34|32.53|30.32|33.04|33.63|30.73|29.76|28.56|28.57|26.88|26.58|26.22|27.02|23.07|23.8|25.07|25.05||26.42|26.63|25.97|25.96|22.38|22.94|21.73
00963|103913|/equities/sermaster-g|R1000VALUE|49.19|48.88|49.33|50.22|50.38|50.55|48.5|47.53|46.77|46.92|45.57|45.62|45.96|45.97|45.01|46.2|48.01|49.27|48.95|49.6|49.91|50.52|50.01||50|49.88|49.85|49.02|48.71|48.17|49.17|48.11|48.86|48.12|47.68|48.71|47.5|48.76|49.11|50.34|52.77|52.44|52.07||52.05|52.11|53.4|54.58|53.6|53.44|52.96|52.43|50.74|49.65||51.01|50.69|49.89|50.59||51.13|51.45|51.33|51.15|51.67|51.22|49.7|50.7|49.51|49.75|49.91|50.04|50.33|50.69|50.19|49.73|49.1|50.55|49.03|49.81||49.75|50.64|50.88|50.12|50.22|48.8|49.19|49.98|49.62|48.73|48.76|46.98|46.57|48.83|49.22|48.9|48.21|46.75|47.09|47.51|47.38|47.79|47.45|47.69|47.33|46.98|47.36|46.96|47.28|46.61|45.79|44.99|44.21|43.69|42.76|42.62|42.39|41.97|40.91|40.48|39.88|40.42|41.38|40.46|39.46|38.82|39.19|38.97|39.39|40.02|40.35|40.07|40.67|39.99|39.86|40.95|40.59||41.66|40.9|42.84|39.38|39.9|40.69|40.2|39.7|40|39.7|39.72|39.92|39.57|40.01|40.6|40.7|41.06|41.41|41.51|41.23|41.22|42.19|41.56|41.23|41.18|40.89|40.82|39.68|38.19|38.14|37.4|37.71|37.93|37.92|38.11|37.86|37.64|37.54|36.21|35.83|36.4|35.83|36.19|36.36|36.17||35.86|35.95|35.69|35.9|35.17|35.15|34.2|34.98|35.19|35.56|35.72|35.66|35.71|35.13|35.65|36|32.56|33.08|33.76|32.29|33.61|33.68|32.96|32.66|32.9|31.64|30.91|30.12||29.13|29.21|28.3|27.68|28.26|26.91|26.63|26.13|27.05|27.94|29.71|24.91|32.22|33.14|33.48|33.15|34.05|34.73|32.57|30.67|29.22|28.24|28.06|28.01|28.07|28.7|28.07|27.72|28.22|26.53||27|25.64|25.66|25.94|24.73|25.71|25.42
00964|39288|/equities/flowers-foods|R1000VALUE|23.61|23.82|23.98|23.78|23.34|23.22|23.36|23.08|23.22|22.96|22.4|22.4|22.1|21.82|21.75|22.17|22.16|22.29|22.08|22.09|22.09|22.4|22.31||22.63|22.39|22.66|22.69|22.56|22.39|22.32|22.51|22.63|22.59|22.96|23.16|23.2|23|22.95|22.44|22.15|22.35|22.05||22.35|22.14|21.8|21.94|22.13|22.13|22.45|22.67|22.7|22.91||22.63|22.6|22.79|22.98||23.16|23|22.66|22.58|22.56|22.91|22.83|23.01|22.91|22.48|22.44|22.59|22.49|22.49|22.42|22.22|22.12|22.51|22.19|22.26||22.15|22.55|22.4|22.28|22.43|22.16|22.23|22.06|22.29|22.28|22.74|22.5|22.39|23.58|24.41|24.17|23.97|23.9|23.58|23.8|23.75|24.2|24.15|24.25|24.06|24.03|24.25|24.66|24.88|24.95|24.84|24.95|24.96|24.69|24.51|24.59|24.63|24.92|24.63|24.42|24.33|24.1|24.02|23.73|23.56|23.31|23.54|23.45|23.51|23.42|23.41|23.27|23.27|23.41|23.48|23.73|23.53||24.05|24.09|24.51|24.17|24.46|24.42|24.75|24.89|25.03|24.88|24.65|24.82|25.02|25.09|24.76|24.52|24.47|24.61|24.27|24.07|23.78|23.4|23.25|23.55|23.25|22.75|22.59|22.68|22.63|22.56|22.43|22.53|22.51|22.8|21.84|21.9|22|22|22.13|21.81|21.97|21.69|21.96|22.02|22.05||22.2|22.25|22.36|22.21|22|22.32|22.32|22.23|22.41|22.8|22.89|22.97|22.87|22.64|22.23|22.33|22.97|23.09|23.21|22.76|22.63|22.87|23.3|23.54|23.59|23.41|23.12|22.77||22.89|22.82|22.87|23.09|23.2|22.69|22.81|22.61|22.45|22.43|22.37|21.53|21.39|22.01|21.9|22.22|22.28|22.37|22.84|22.69|22.23|22.12|22.6|22.52|23.27|23.14|23.39|22.68|23.17|22.04||22.17|21.95|21.95|21.91|21.2|21.23|20.75
00965|954872|/equities/univar-inc|R1000VALUE|21.26|21.38|21.12|21.6|21.51|21.34|21.21|20.23|20.49|20.55|19.66|19.66|19.79|20.34|19.91|19.71|22|21.5|21.38|21.03|20.36|20.45|20.51||20.68|20.54|20.21|20.36|20.49|20.3|19.92|19.56|19.47|19.12|18.59|19.26|18.75|19.6|19.81|20.18|20.05|20.51|20.66||20.56|21.37|20.71|20.96|20.62|20.32|20.73|20.26|19.19|18.41||19.01|18.91|18.58|19.05||18.65|18.7|18.28|18.44|18.53|18.69|18.33|18.52|18.1|18.1|18.53|18.91|18.45|18.45|18.8|18.24|18.14|17.98|17.9|18.29||18.3|18.71|18.15|17.95|17.4|17.85|18.18|18.25|17.37|16.85|17.19|17.47|17.64|16.75|17.67|17.8|18.17|17.57|16.59|16.7|16.76|17.33|17.83|19|18.84|18.16|18.28|18.23|18.11|17.9|17.83|17.91|18.36|18.09|18.4|17.73|17.35|17.64|17.48|17.1|16.88|16.84|17.22|16.08|16.18|16.35|16.83|16.99|18.38|18.85|19.13|18.46|18.18|17.41|17.09|17.17|16.86||17.23|17.12|18.34|18.57|18.19|19.13|18.71|18.24|18.35|18.25|17.67|17.89|18.01|18.05|17.7|17.7|17.8|17.7|18.38|17.72|18.36|17.97|18.53|17.89|17.86|17.67|17.52|18.13|17.48|17.98|17.89|18.37|17.95|17.47|17.59|17.63|17.72|18.15|17.59|16.94|16.98|16.54|17.37|17.34|17.79||17.09|16.66|16.86|16.57|16|16.85|16.49|17.14|16.99|16.9|17.8|17.61|17.81|18.14|16.36|15.73|17.3|17.53|18.1|17.68|17.28|17.01|16.44|15.83|15.46|15.47|15.2|15.06||14.18|14.03|13.96|13.56|14.21|12.53|12.33|12.16|13.37|14.26|15.05|13.91|13.22|13.62|13.48|13.46|14.52|14.91|13.98|13.44|12.31|11.89|11.63|11.35|11.49|11.92|11.03|11.41|12.19|12.09||13.11|12.14|11.29|10.83|9.59|9.89|10.01
00966|41225|/equities/new-rel-invest|R1000VALUE|11.01|11.33|11.12|11.13|10.93|10.84|10.74|10.61|10.63|10.4|10.32|10.51|10.62|10.52|10.28|10.12|10.45|9.88|9.94|9.9|9.74|9.97|10.08||9.74|9.56|9.83|9.58|10.12|10.02|10|9.8|9.94|9.65|9.39|9.76|9.4|9.8|9.82|9.79|9.77|9.55|9.48||9.4|9.62|9.44|9.55|9.54|9.65|9.68|9.59|9.45|9.48||9.94|9.81|9.95|10.17||10.11|10.22|9.93|10.05|9.95|10.04|9.6|9.56|9.39|9.31|9.42|9.51|9.56|9.5|9.75|9.64|9.5|9.37|9.26|9.66||9.71|9.84|9.76|9.48|8.62|8.49|8.62|8.63|8.33|8|8.22|8.39|8.21|7.79|7.98|7.85|8|7.96|7.5|7.59|7.4|7.73|7.92|8.73|8.47|8.21|8.43|8.05|8.15|8.2|8.21|8.25|8.38|8.29|8.42|8.19|8.18|8.34|8.18|8.12|7.95|7.89|8.19|7.91|7.59|7.46|7.69|7.71|8.11|8.18|8.12|7.91|7.96|7.27|7.33|7.46|7.46||7.49|7.55|7.7|7.65|7.74|7.9|7.82|7.74|7.92|8.01|7.75|7.86|7.72|7.9|8.05|8.17|7.96|8.17|8.36|8.39|8.06|7.99|7.96|7.79|7.84|7.93|8.07|8.15|7.94|7.77|7.61|7.8|7.99|7.89|7.57|7.71|7.55|7.3|6.74|6.7|6.82|6.49|6.83|6.8|7.2||6.9|7.24|7.43|7.41|7.14|7.51|7.38|8.03|7.41|7.45|7.63|7.71|7.97|7.9|7.71|7.27|7.93|8.56|8.9|8.44|8.26|7.88|7.42|7.5|7.17|7.54|7.63|7.37||7|6.96|6.68|6.13|6.11|5.91|6.09|5.66|6.11|6.31|6.6|6.27|6.11|6.52|6.06|5.85|6.09|6.56|5.9|5.55|5.22|5.52|5.53|5.85|5.02|5.34|4.67|4.85|5.21|5.34||5.75|5.11|3.96|3.43|3.33|4.26|4.36
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|18.45|18.45|18.29|18.46|18.7|18.3|18.3|17.96|18.26|18.09|17.7|17.87|17.59|17.73|17.07|17.5|18.06|17.43|17.305|16.87|16.24|16.345|16.49||16.16|16.285|16.51|16.3|16.19|15.8|15.96|15.36|15.24|15.1|14.51|15.18|14.87|15.51|15.9|16.04|15.77|16.5|16.69||16.68|17.13|16.74|16.915|16.78|16.65|16.66|16.27|15.265|15.1||15.14|15.13|14.83|15.16||15.14|15.19|14.64|14.81|14.71|14.87|15.09|15.18|14.805|14.8|14.83|14.78|14.75|14.71|14.68|14.39|14.31|14.05|13.89|14.57||14.78|15|14.38|14.13|14.2|14.29|14.47|14.55|13.97|13.68|14.015|14.28|13.87|12.52|12.96|12.32|13.29|12.76|12.56|12.23|11.92|12.52|13.345|13.38|13.12|12.78|12.8|12.38|12.36|12.33|12.13|12.29|12.8|12.58|12.7|12.46|12|12|11.36|10.985|10.62|10.64|10.95|10.52|10.22|10.23|10.52|10.61|11.16|11.32|11.3|11.27|11.42|11.215|11.28|11.34|11.43||12.05|11.72|11.695|11.39|11.28|11.42|11.45|11.24|11.425|11.58|11.05|11.09|11.28|11.33|11.745|12.01|11.82|11.96|12|11.73|11.29|10.87|10.97|10.79|10.81|10.85|10.94|11.1|10.85|10.84|11.36|11.54|11.18|11.15|10.355|10.455|10.83|10.82|10.26|10.52|10.41|9.87|10.17|10.11|10.345||10.22|10.33|10.64|10.44|9.93|10.81|10.37|11.11|11.26|11.355|11.66|11.59|12.24|11.61|11.75|11.3|12.19|13.11|13.5|12.89|12.27|11.87|11.52|11.74|11.39|11.66|12.04|11.59||10.73|11.05|10.85|10.11|10.5|9.54|9.64|9.43|10.22|10.9|11.33|10.89|10.88|11.33|11.67|11.8|12.525|12.86|11.86|11.35|10.68|10.44|10.555|10.525|11.11|11.04|10.19|10.52|11.13|11.6||12.22|11.36|11.02|10.73|9.91|10.61|10.16
00968|21140|/equities/synnex-corp|R1000VALUE|103.56|104.25|105.64|104.95|102.67|100.42|96.88|96.8|94.24|92.53|89.8|91.53|92.11|94.5|89.16|88.15|90.83|87|88.21|88.41|86.15|88.53|89.14||90|89.55|88.84|89.4|88.73|87.63|87.8|85.71|85.04|85.13|81.62|84.58|86|86.94|89.18|89.78|91.34|90.52|88.79||87.52|85.71|85.68|88.23|87.69|86.9|87.9|87.92|82.83|80.4||81.44|81.55|81.05|82.83||82.69|82.04|81.13|80.4|82.18|83.76|82.93|81.32|79.07|80.61|80.36|77.91|78.45|81.5|80.94|79.18|76.75|76.02|80.31|81.57||81.03|82.17|78.51|76.49|75.75|76.53|78.85|78.91|75.81|73.51|75.44|74.7|74.76|73.88|73.22|71.02|70.83|68.72|65.95|66.23|66.58|68.83|70.79|72.83|72.88|71.56|73.75|74.6|74.55|74.19|72.71|73.48|75.38|75.28|76.45|77.54|76.11|75.45|73.96|72.28|70.17|66.31|65.88|64.12|62.52|63.55|66.28|64.82|66.57|66.46|66.18|65.89|64.35|62.18|62.1|62.73|61.52||62.71|64.22|66.76|64.06|63.7|64.14|63.22|63.85|64.28|63.66|62.23|61.74|62.85|62.33|63.95|63.28|64.38|64.83|65.2|64.19|64.44|64.07|64.84|64.37|63.57|62.49|62.23|62.23|60.81|62.13|60.98|62.22|61.76|61.07|61.22|61.17|60.88|61.97|60.26|59.21|60.77|59.6|59|58.02|59.5||58.63|58.79|60|59.05|58.35|50.94|51.39|51.69|52.1|51|50.34|50.68|52.03|50.04|50.01|48.89|54.67|56.49|58.52|57.44|55.83|55.87|54.61|54.91|53.43|54.23|55.82|52.91||50.39|50.7|51.37|49.25|49.33|45.81|44.33|45.99|41.91|44.79|45.76|43.5|42.69|43.79|43.14|42.99|43.86|44.14|40.51|39.6|38.18|36.57|36.02|35.18|37.22|39.21|37.74|37.81|40.7|41.03||42.78|41.25|38.14|36.37|33.88|36.31|35.88
00969|13943|/equities/lazard-ltd|R1000VALUE|44.12|44.98|44.33|44.43|43.85|43.1|42.2|41.25|39.72|40.04|39.59|40.78|40.71|40.52|38.69|39.84|40.11|40.67|41.04|41.16|41.63|43.23|43.31||41.92|41.61|40.69|40.78|41.59|42.31|42.53|42.11|41.37|41.72|41.2|41.48|40|42.35|42.72|43.44|43.28|44.39|45.37||45.61|46.81|45.42|45.05|45.23|45.28|45.16|44.08|41.96|41.66||42.3|42.04|41.84|42.16||41.6|40.69|39.95|40.2|40.62|41.09|41.26|41.07|40.83|40.75|40.57|40.96|41.23|40.5|40.79|40.45|39.01|38.51|37.32|37.94||38.6|38.4|37.29|36.89|36.45|36.8|37.3|37.62|36.99|36.27|37.24|36.63|36.69|35.4|37.37|35.87|35.87|35.2|33.67|34.12|33.52|34.78|34.73|35.88|36.05|36.1|36.7|36.61|36.95|37.21|36.8|36.64|37.21|36.51|36.38|34.95|34.5|34.61|34.34|33.1|33.05|32.52|32.01|31.17|31.7|31.85|32.72|32.61|34.6|34.41|33.98|33.51|33.76|32.71|31.04|31.82|31.11||31.69|31.94|32.61|32.12|31.67|31.83|31.47|31.4|31.59|31.61|30.9|30.96|31.33|31.5|32.04|32.18|32.28|32.29|32.3|32.11|31.35|31.18|31.22|30.5|30.5|29.32|27.7|28.65|28.16|28.26|27.95|28.65|28.18|29.15|28.1|28.52|29.21|29.31|28.56|28.31|28.27|27.37|28.42|28.16|29.16||28.83|28.18|28.63|27.86|27.23|28.27|28.26|29.28|29.64|30.1|30.31|30|29.74|28.85|28.52|27.77|29.71|32.39|33|32.69|31.23|30.77|28.32|27.67|26.86|27.63|28.47|26.79||25.61|25.58|25.55|25.07|26.3|25.57|24.8|24.66|25.47|26.71|26.7|25.9|24.59|24.82|25.06|25.31|27.5|27.8|26.02|24.71|24.12|26.35|26.42|27.07|27.74|27.83|26.09|25.32|26.39|25.85||26.86|26.64|25.13|23.45|22.54|22.91|22.47
00970|6403|/equities/jet-blue|R1000VALUE|20.7|21.18|20.74|21.64|20.435|19.435|19.9|20.25|20.46|18.63|18.82|19.12|18.46|18.48|18.43|18.49|19.14|19.15|18.49|17.39|16.81|16.92|16.73||16.45|16.52|16.64|16.31|16.46|15.795|15.95|15|14.43|14.32|14.34|14.65|14.68|14.85|14.59|15.29|15.27|15.64|15.06||14.93|15.72|14.92|14.81|14.54|14.69|14.51|14.57|14.29|14.03||14.54|14.855|14.68|14.81||14.43|14.47|13.88|14.24|14.35|14.28|14.65|14.82|14.6|14.8|15.5|15.325|15.42|15.42|15.61|15.89|14.97|15.42|15.09|15.71||15.82|15.86|15.13|14.51|14.81|14.63|14.86|14.79|14.16|13.39|14.09|14.94|15.03|12.35|12.54|11.92|11.97|12|11.97|11.56|11.11|11.88|12.56|13.43|13|11.93|12.3|12.26|12.24|12.31|12.295|12.14|12.37|12.74|12.75|12.29|11.51|11.76|11.77|11.46|11.33|11.42|11.95|11.53|11.3|11.5|11.8|11.54|12.65|12.91|13|12.62|12.63|12.34|12.25|12.25|12.44||12.13|11.75|11.68|11.45|11.52|11.97|11.6|11.15|11.37|11.43|10.56|10.82|10.98|11.05|11.13|11.48|11.34|11.61|11.71|11.69|10.76|10.82|10.745|10.29|10.11|10.34|10.2|9.95|10.31|10.225|10.29|10.71|10.62|10.57|10.53|10.82|11.02|11.55|10.39|10.17|10.6|9.98|10.6|10.5|11.01||10.67|10.67|10.9|11.05|10.3|10.67|10.26|11.34|11.21|11.4|12.04|11.94|12.27|12.01|12.22|11.11|12.63|14.21|15.59|13.69|13.02|11.27|10.31|10.2|10.07|10.17|10.9|10.56||9.24|9.42|9.19|8.92|8.98|8.24|8.23|7.89|8.06|8.56|9.09|8.18|8.02|8.29|8.62|9.02|9.74|10.13|9.02|8.12|7.95|8.01|7.86|8.33|8.63|8.98|8.73|9.19|9.24|9.03||9.5|9.03|8.76|7.73|7.48|7.63|8.11
00971|20819|/equities/fti-consulting-inc|R1000VALUE|131.51|128.69|129.16|126.62|125.78|126.12|125.75|124|123.37|121.36|119.18|119.94|116.39|115.3|114.55|116.58|109.95|110.36|109.1|109.15|109.36|107.57|107.02||106.49|105.38|106.91|106.15|105.74|108.44|111.28|110.41|110.1|110.86|109.97|114.38|113.01|119.92|118.66|116.42|115.74|116.69|115.74||114.94|114.4|113.69|114.16|111.95|112.13|112.82|112.89|111.57|110.76||111.72|110.67|110.67|111.5||111.05|109.97|110.81|110.15|111.25|109.12|109.22|110.81|109.7|109.97|107.94|108.34|107.9|106.96|109.75|103.05|104.47|105.34|105.02|104.84||103.65|104.22|105.66|105.12|105.4|105.23|105.72|106.17|105.75|104.49|103.55|101.95|102.52|100.86|101.72|100.08|99.69|99.5|98.46|97.01|109.95|109.33|108.28|108.57|109.61|110.89|110.92|113.44|114.59|114.01|113.44|114.28|114.75|112.17|111.75|111.76|111.26|110.53|108|106.85|105.97|107|108.92|107.34|106.52|104.9|107.83|108.19|106.26|105.99|106.67|106.71|107.9|108.83|108.94|111.67|110.03||112.93|114.85|116.33|115.31|114.76|116.99|116.48|116.69|116.5|116.89|116.07|117.95|117.28|117.07|117.09|118.56|119.62|120.6|120.81|117.88|116.96|117.62|120.68|122.37|121.34|119.44|121.6|110.9|110.04|113.51|112.77|112.21|114.13|114.98|116|114.06|113.6|112.89|110.12|109.54|111.3|113.94|112.53|112.02|115.11||118.07|115.38|114.55|111.64|112.46|105.04|101.93|104.78|106|104.11|106.88|106.38|104.25|104.33|105.84|109.12|111.16|112.33|115.2|113.82|120.38|125.32|120.72|119.6|120.46|122.09|121.12|119.76||115.4|115.22|115.34|117.29|122.4|114.94|115.32|117.3|118.1|122.62|123.44|123.28|121.25|125.46|127|124.99|127.36|133.16|140.11|138|134.68|134.97|131.7|129.6|131.3|136.01|135.56|132.04|142.09|137.11||138.17|133.92|133.51|134.24|122.24|120.53|119.91
00972|39265|/equities/highwoods-properties|R1000VALUE|43.67|43.81|43.64|44.07|43.94|42.79|43.22|42.49|43.35|42.39|41.83|42|41.54|41.37|39.96|40.89|42.18|42.07|41.38|40.01|39.61|40.04|40.17||40.06|41.05|40.32|40.54|41.09|40.09|39.61|38.97|38.28|38.31|37.49|37.91|37.48|38.98|39.51|39.69|39.78|40.56|40.31||40.82|40.17|39.36|38.01|37.35|37.78|38.13|38.7|38.18|38.23||39.63|39.14|38.54|39.16||38.7|38.45|39.14|38.96|39.12|40.32|40.26|40.7|39.32|39.29|39.5|39.46|38.78|39.7|40.74|39.27|39.02|38.98|38.3|38.87||39.13|39.61|38.08|37.12|37.2|36.6|37.85|37.51|36|34.67|35.63|35.28|33.61|29.9|31.47|30.82|31.38|30.52|29.77|30.09|29.71|31.17|32.5|33.52|33.44|32.68|32.55|32.39|33.27|33.97|33.65|34.66|35.7|35.35|35.83|35.24|35.49|35.51|35.18|34.4|33.57|33.58|34.11|33.19|32.54|32.28|33.57|33.32|35.33|36.6|36.73|35.88|35.75|34.64|35.04|35.81|35.86||36.92|37.13|37|36.68|37.26|37.74|37.79|36.97|37.86|37.79|37.26|37.33|37.24|37.51|38.29|38.04|38.56|39.73|39.41|39.77|39.85|38.88|39.25|38.85|38.22|38.34|38.43|39.43|38.29|37.02|36.76|37.7|37.36|36.47|36.27|37.2|36.91|37.36|36.59|36.58|36.04|35.65|36.29|36.28|37.74||37.85|37.32|37.33|37.18|36.21|37.53|36.71|38.34|38.63|38.6|39.2|40.14|41.29|39.89|39.41|38.29|41.56|44.07|45.21|44.11|42.22|42.14|40.05|39.27|38.27|38.46|38.02|37.21||34.38|34.52|33.31|32.73|33.65|31.52|32.3|32|34.11|36.22|37.04|35.95|35.29|35.89|36.21|36.7|38.81|39.93|37.7|36.75|35.17|35.56|35.94|35.73|36.18|38.2|36.51|37.66|39.4|37.55||39.4|37.62|35.82|33.87|30.96|31.12|32.67
00973|17009|/equities/quidel-corp|R1000VALUE|134.68|142.8|138.9|141.06|136.19|134.33|130.01|155.88|152.48|151.3|147.99|151.6|161.29|166.84|164.26|166.15|172.13|167.42|163.55|182.59|210.1|217.79|221.94||227.97|229.44|237.25|236.38|232.88|237|228.68|236.85|233.83|254|250.97|227.3|224.21|226.18|238.49|233.61|218.49|212.58|201.24||204.49|198.03|197.94|203.19|200|198.55|194.95|204.07|199.86|190.28||179.65|184.91|181.18|183.24||197.49|200.01|203.6|205.45|189.5|196.43|193.14|200.86|206.93|202.56|197.09|189.97|195.37|193.92|193.57|200.99|198.98|188.95|195.05|188||180.76|174.44|176.11|187.19|190.99|187.28|194.6|190.74|198.65|210.5|214.42|197.04|203.66|283.45|281.8|266.43|257.25|248.41|268.29|268.78|263.79|273.6|263.42|248.21|245.74|241.98|249.49|257.69|255.25|266.09|270.61|274.7|270.75|278.05|276.78|277.82|250|251.68|235.34|225.54|219.38|215|198.64|196.77|191.96|196.21|198.98|200|189.31|170.75|164.72|162.42|159.39|161.19|152.23|152.7|151.99||154.41|158.15|167.8|158.37|175.96|162.97|174.56|222.94|232.9|228.21|241.52|247.6|241.08|248.83|247.24|245.93|249.37|239.59|229.59|229.69|272.76|285.35|301.96|298.56|293.82|282.47|270.5|259.47|254.95|259.68|255.51|257.24|263.75|258.48|261.39|267|242.73|246.18|239.82|234.51|246.64|244.96|237.48|224.98|235.57||227.04|220.76|223.74|210.43|221|207.88|200.5|207.27|209.87|210.38|208.04|207.17|207.24|203.44|171.8|158.37|166.76|155.8|156.32|153.64|156.89|159.88|168.6|174.92|175|167.22|157.49|160.8||173.49|180.7|186.79|186.05|182.8|197.27|185.73|178.6|182.52|208.95|158.6|153.48|142.31|141.19|138.99|139.24|139|139.7|134.19|138.09|134.6|125.07|123.71|112.94|109.14|107.87|109.83|101.7|98.73|98.89||95.94|93.69|87.56|96.32|95|95.07|97.81
00974|16317|/equities/integra-lifescien|R1000VALUE|66.49|68.14|67.59|68.58|68.1|68.1|68.6|67.1|66.1|66.2|65.91|67.92|69.26|69.43|68.34|69.24|70.24|69.14|68.91|68.22|68.82|71.15|69.51||69.15|69.57|69.04|68.96|69.17|68.17|68.04|66.46|67.17|66.64|66.04|68.34|68.66|69.86|69.36|69.3|69.38|70.15|68.355||67.69|67.78|65.65|65.4|65.87|65.96|65.84|64.42|63.79|62.63||64.92|65.05|66.55|66.21||66.39|65.53|64.57|62.48|62.75|62.18|60.81|59.61|57.51|58.28|58.96|56.42|55.75|55.03|56.39|54.92|55.02|54|54.73|55.62||54.4|55.73|54.78|54.53|56.05|55.59|55.25|55.87|56.13|54.19|53.82|54.59|55.68|48.95|48.78|47.02|47.08|44.45|44.1|43.31|43.87|46.55|47.47|49.07|48.26|47.44|47.75|47.81|48.46|47.95|47.87|48.24|49.32|49.8|50.54|51.88|48.81|48.47|47.23|47.27|47.22|46.42|46.76|46.95|45.52|45.06|45.37|45.06|46.62|46.55|47|45.51|45.31|43.39|43.33|45.42|45.22||45.63|45.51|46.84|45.68|47.79|47.94|47.83|46.98|47.09|46.93|47.18|47.96|49.32|49.84|50.27|51.25|51.72|50.82|51.17|49.35|48.09|47.81|47.85|47.4|47.93|47.75|48.84|49.73|48.58|48.52|48.39|49.19|48.83|48.72|48.41|49.81|49.2|50.02|47.16|46.34|46.48|46.33|46.8|46.83|48.2||48.72|48.65|46.99|46.48|45.6|46.56|46.48|48.8|47.99|49.32|47.98|48.605|50.01|48.91|48.36|48.4|49.62|51.99|55.31|55.57|52.77|53.81|53.13|52.61|52.11|52.16|52.1|51.99||49.89|49.8|49.54|48.81|50.14|46.44|47.29|47.42|50.06|52.53|52.25|51.18|51.49|51.89|50.72|50.81|51.05|51.17|49.24|49.47|48.14|47.84|47.51|47.12|48.94|49.04|47.39|47.2|48.07|48.29||48.86|47.8|44.81|44.44|41.42|42.35|42.68
00975|16329|/equities/icu-medical|R1000VALUE|203.92|205.44|206.36|206.74|203.88|203.47|202.96|197.58|198.05|202.02|198.22|202.9|204.72|207.48|207.5|218.19|219.54|217.01|216.25|212.58|217.15|219.14|218.96||220.44|217.99|212.78|210.67|207.88|208.92|211.94|210.59|207.5|203.25|204.48|204.29|203.36|215.75|221.73|220.68|217.66|217.77|217.52||215.47|221.38|222.07|217.54|222.54|221.48|219.99|219.77|219.29|212.06||214.49|213.86|214.65|214.55||211.72|211.17|208.82|207.11|213.69|209.59|205.34|196.26|191.33|195.09|196.85|196.18|196.92|196.57|197.6|194|190.78|188.97|188.7|186.78||184.92|186.96|185.24|185.68|186.08|185.85|188.25|188.82|197.61|195.1|195|196.13|191.22|188.26|188.29|187.06|186.65|181.02|177.79|179.9|183.07|189.85|190.3|192.8|194.11|192.43|190.35|191.42|199.17|202.47|200.19|199.13|197.84|191.85|194.03|187.2|182.15|181.45|177.6|180.27|182.76|183.19|185.48|186.47|183.45|185.57|189.38|191.92|198.52|195.09|191.39|191.85|192.04|191.99|193.41|195.15|186.1||187.36|192.81|199.3|197.98|200.24|196.3|198.15|191.56|191.44|182.59|180.85|181.55|184.43|185.73|184.47|186.63|188.85|189.08|193.33|178.88|177.7|177.73|184.79|184.06|183.78|183.73|187.28|190.18|188.5|192.36|192.46|193.5|194|190.93|190.96|188.08|187.44|189.14|183.47|181.06|183.35|180.55|184|187.29|187.9||186.72|182.55|184.31|180.16|172.31|174.03|172.64|179.57|179|178.76|178.94|183.32|178|176.92|178.06|180.27|185.02|193.26|202.63|199.89|193.24|199.5|196.9|202.32|199.62|197.05|197.08|192.28||191.03|190.63|187.36|188.89|186.7|185.96|185.45|181.99|187.36|200.54|198.1|217.36|217.16|217.8|213.34|217.82|219.31|222.51|224.03|230.89|225.6|221.99|214.29|215.56|215.39|224.05|217.01|212.35|206.49|201.43||207.96|207.44|205.55|207.01|204.87|204.83|202.55
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|23.28|24.6|23.76|24.08|22.79|22.67|22.33|21.56|21.76|21.01|21.15|21.77|20.86|21.78|21.75|21.2|22.45|21.78|21.1|20.75|20.24|20.08|20.68||19.68|19.31|18.77|18.21|18.7|18.15|18.11|18.07|17.28|16.55|16.68|17.52|16.5|16.59|17.56|18.16|17.97|18|17.28||17.33|18.02|17.75|17.74|16.92|17.4|17.43|17.66|16.87|16.53||17.15|17.29|17.16|17.51||17.19|16.98|16.57|16.74|17.04|17.24|17.41|17.33|16.69|17.63|18.16|18.15|17.7|17.6|18.14|17.61|17.2|16.82|16.32|16.72||16.9|16.76|15.81|15.04|15.5|14.85|15.01|14.48|14.21|13.13|13.35|14.38|14.45|10.3|10.9|10.48|10.79|10.17|9.93|9.96|9.49|9.94|10.3|10.8|10.44|9.92|9.95|9.63|9.96|10.08|9.93|10.45|10.87|10.79|11.08|10.89|10.53|10.55|10.59|10.39|9.99|10.13|10.21|9.8|9.21|9.19|9.54|9.93|10.76|11.19|11.34|11.16|10.99|10.09|10.19|10.47|10.46||10.59|9.93|9.76|9.62|9.49|9.98|9.57|9.11|9.3|9.31|8.78|8.9|8.59|8.52|8.83|9.46|9.31|9.59|9.93|9.85|8.92|8.35|8.39|8.67|8.08|8.27|8.58|8.74|8.43|8.31|8.53|9.2|9.21|9.37|8.85|9.16|9.68|10.16|9|9.35|9.65|9.05|9.11|9|9.61||9.63|9.8|9.89|10.13|9.5|10.01|10.01|10.56|10.33|10.71|11|11.19|11.9|11.55|11.59|11.31|12.8|14.21|14.88|13.08|11.96|11.05|10.58|10.43|9.83|10.26|10.7|10.19||9.39|9.87|9.5|9.08|8.89|7.31|7.32|6.93|7.29|8|8.72|8.16|7.84|8.27|8.48|8.64|9.51|9.69|8.9|8.12|7.41|7.19|7.22|7.47|7.72|8.19|7.63|7.9|8.12|7.95||8.25|7.98|7.36|7.2|6.04|6.5|7.35
00977|9254|/equities/carters-inc|R1000VALUE|88.95|89.85|90.07|91.12|88.24|87.46|86.29|87.35|87.67|85.2|83.04|82.6|83.92|84.37|83.47|94.68|94.01|92.26|93.78|92.54|93.23|93.57|94.58||96.36|96.97|98.05|96.73|96.03|95.37|94.79|92.96|90.82|90.47|88.04|88.97|93.66|93.83|94.79|97|100.16|100.15|99.21||98.34|99.02|99.93|104.99|102.97|102.13|100.21|100.55|92.84|92.2||94.07|95.27|94.37|96.25||95.01|95.2|91.85|93.07|92.11|91.51|91.62|91.3|87.34|90.37|91.64|94.24|93.22|93.3|94.36|91.37|89.85|88.99|88.99|94.18||95.2|94.84|91.13|87.33|88.12|87.66|86.93|85.36|84.42|80.25|83.72|84.77|83.09|80|81.72|79.95|81.62|80.23|81.45|83.66|82.69|86.15|87.5|86.95|86.81|85.33|83.3|82.19|81.15|83.81|83.86|84.42|86.86|88.96|87.63|86.53|83.88|86.39|88.58|87.55|86.58|85.62|88.69|87.33|86.75|87.4|88.57|86.79|86.99|88.22|89.39|85.74|85.72|83.16|83.2|81.03|77.99||80.91|80.11|80.26|78.31|79.62|82.95|81.64|80.52|79.69|79.11|76.37|76.5|79.93|81.41|84.09|84.13|83.55|84.63|85.03|83.66|80.42|78.07|80.86|78.53|78.01|78.72|80.85|83.63|87.47|87.98|89.55|85.46|86.95|86.52|85.58|86.52|88.42|87.32|85.35|82.54|82.5|79.78|81.07|80.55|81.73||80.87|81.54|80.7|79.33|76.64|79.08|80.9|84.35|85.07|84.26|85.55|86.32|86.9|84.54|84.21|83.39|87.65|90.6|93.98|90.99|90.01|92.68|86.9|88.16|85.91|86.32|88.87|85.72||81.52|82.99|80.27|81.92|82.36|75.4|74.67|72.56|75.8|78|79.27|76.18|76.06|73.96|75.57|75.1|78.2|82.83|80.42|78.13|71.87|71.89|72.02|72.12|74.35|76.13|72.39|68.77|75.07|73.05||77.61|78.64|73.21|71|65.56|67.39|62.8
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|77.99|81.16|79.93|77.54|77.21|77.5|75.77|76.27|73.85|77.61|74.09|78|80.91|83.33|81.78|82.13|86.84|84.95|85.74|88.18|86.95|88.36|89.47||89.39|88.97|87.51|88.36|89.42|85.36|87.11|86.38|89.91|97.86|93.69|93.96|95.63|100.13|99.05|98.56|99.46|100.44|101.35||98.76|97.55|93.93|93|91.52|91.12|91.36|90.38|86.36|84.13||82.2|81.95|80.71|81.99||80.96|81.44|80.5|80.07|80.43|80.65|80.99|81.5|78.39|77.99|81.42|80.46|82.97|83.09|82.75|79.67|80.75|81.38|80.1|77.33||76.35|77.71|77.7|77.31|76.27|74.95|75.89|76.97|77.01|75.95|76.21|74.7|75.84|73.93|71.92|70.84|69.25|66.63|68.87|69.62|66.73|68.26|67.56|67.66|68.56|68.64|69.16|68.86|68.45|69.12|70.13|72.32|73.08|71.94|70.36|70.37|69.88|69.76|66.86|68.38|67.45|66|64.95|63.02|61.51|59.95|61.06|60.51|59.93|60.95|60.79|61.32|60.04|58.06|57.37|56.7|55.87||58.33|58.34|62.89|61.12|60.59|61.17|60.4|60.96|60.45|59.54|59.2|58.42|59.4|59.3|60.69|60.4|61.19|63.73|63.5|63.86|64.63|65.05|66.32|68.43|74.49|68.53|67.17|65.6|64.06|66.32|64.8|65.08|65.01|64.72|66.48|66.745|65.5|65.65|65.09|63.74|64.39|64.1|62.73|62.62|62.01||60.65|60.21|61.78|60.29|58.52|57.7|56.96|59.48|60.68|62.54|64.79|65.74|65.85|67.26|66.21|67.48|70.16|72.13|68.51|71.6|69.3|72.06|70.83|71.74|72.48|71.69|74.26|73.7||73.48|73.29|74.21|71.15|70.66|65.58|66.57|67.52|69.055|73.38|76.3|71.27|72.33|72.74|72.07|70.83|75.6|78.28|73.62|72.71|71.24|68.46|68.63|66.16|68.98|70.28|69.44|67.73|69.21|65.63||64.58|66.99|64.7|66.37|59.75|61.98|60.5
00979|1174995|/equities/dt-midstream|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00980|39303|/equities/timken-co|R1000VALUE|84.83|85.84|83.03|82.93|82.32|82.51|80.15|79.52|82.42|80.76|78.7|80.47|79.17|81.46|78.35|78.91|79.43|76.07|75.52|75.01|72.81|73.46|75.01||74.84|74.35|74.1|74.44|72.91|72.79|73.5|80.24|79.7|78.75|75.66|77.13|75.84|78.35|79.31|83.4|84.4|84.79|84.98||84.24|85.69|84.13|85.42|84.29|84.38|84.87|83.26|77.81|75.54||77.36|77.28|75.65|76.64||77.36|76.95|76.41|77.29|76.93|76.23|76.34|78.35|76.18|75.62|75.78|75.84|75.01|73.45|74.67|71.93|72.65|73.1|73.44|74.71||74.51|74.99|73.68|71.94|72.21|71.44|72.31|73.03|71.07|68.78|70.02|71.01|67.71|63.04|63.23|60.2|63.94|62.8|59.7|58.14|56.57|58.35|59.87|61.26|60.48|60.08|60.35|59.41|59.83|59.94|59.39|59.67|59.76|60.55|59.81|59.43|58|57.65|55.25|53.88|54.22|54.54|54.81|53.58|53.52|53.03|54.3|53.67|55.77|56.82|57.59|57.58|56.83|56.29|55.27|55.85|53.82||55.19|54.86|57.38|56.48|54.19|55.02|54.22|54.47|54.44|54.32|53.04|53.44|54.01|54.35|54.81|55.37|55.14|55.81|55.33|54.31|51.81|50.66|50.05|49.06|49.83|45.66|46.89|47.9|46.28|47.71|47.17|47.73|47.7|47.6|46.35|47.26|47.13|47.94|46.46|45.17|44.35|43.73|44.75|44.9|46.43||44.95|44.31|45.49|45.4|45.12|44.17|42.38|44.05|44.24|44.14|44.13|44.59|45.05|43.51|43.37|41.97|45.95|48.01|49.71|48.1|46.02|44.46|42.43|42.23|42.54|43.11|44.06|42.92||40.5|40.4|41.62|41.28|41.01|37.38|36.9|36.02|36.71|38.61|38.88|37.04|36.32|37.33|36.59|35.93|37.58|39.55|36.88|36.44|34.88|34.02|32.4|32.58|34.24|35.64|33.59|33.65|35.49|34.99||35.12|34.59|33.06|33.03|29.25|30.97|30
00981|8087|/equities/ryder-system-inc|R1000VALUE|74.71|76.08|75.44|76.9|77.39|78.94|76.11|74.45|74.61|72.93|70.52|70.91|69.92|69.96|67.77|68.26|69.23|68.53|66.68|66.35|63.97|64.31|63.94||64.84|65.3|69.14|68.18|68.96|67.25|67.57|64.6|64.54|63.52|62.59|65.37|64.54|66.65|67.19|68.24|68.52|69.55|68.26||67.46|68.48|66.31|68.32|67.05|67.04|66.97|65.22|62.55|61.42||61.76|62.57|62.68|62.99||64.03|64.17|63.84|63.88|63.32|62.49|63.46|63.24|60.66|62.69|62.35|61.94|61.59|60.79|61.71|60.46|60.35|60.62|59.22|60.86||60.69|60.34|58.47|56.02|57.99|57.85|57.67|57.6|55.8|53.84|55.17|55.27|53.85|52.44|53.06|51.27|52.53|49.69|49.26|50.97|49.45|50.29|50.73|51.58|51.3|49.98|50.31|49.39|50.13|50.6|48.84|48.15|48.79|47.24|47.25|47.39|46.03|45.93|44.06|42.14|42.24|41.08|41.91|40.97|40.74|41.82|43.18|42.75|44.5|44.75|43.63|42.32|42.4|41.31|41.27|41.81|40.31||40.77|40.43|42.21|42.28|40.9|41.61|41.64|41.19|40.06|40.45|39.37|39.21|39.57|38.56|39.01|39.34|39.07|40.01|38.88|38.32|37.47|36.03|36.76|36.45|36.11|36.63|37.63|37.95|42.17|43.01|42.19|42.5|42.78|42.73|41.55|43.48|43.58|42.59|40.22|38.96|38.97|37.58|38.99|38.57|39.75||36.73|36.3|37.51|36.72|34.83|36.12|35.91|38.27|37.38|37.39|38.57|38.32|38.45|37.34|37.42|35.34|40.67|42.47|43.27|42.22|39.74|38.53|36.81|35.39|34.26|34.66|34.94|34.05||31.1|31.33|31.6|31.61|33.42|29.9|30.73|29.74|32.05|33.8|35.49|33.15|32.35|33.92|32.78|34.94|35.4|34.89|30.7|30.37|27.92|27.63|26.34|26.35|26.54|28.19|27.51|28.27|30.17|30.73||31.29|28.83|27.33|25.9|22.93|24|24.6
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|133.12|129.39|128.77|129.78|128.88|127.3|127.72|125.07|126.4|122.35|120.11|121.02|119.73|119.67|115.35|116.92|118.88|117.01|115.75|113.31|115.19|116.55|114.91||115.31|116.47|115.93|115.65|113.28|113.49|114.52|114.44|113.73|113.41|112.47|113.84|112.55|115.26|116.61|116.98|119.06|121.74|119.97||119.4|120.23|120.41|120.62|118.92|119.78|119.8|119.21|114.94|114.55||116.92|116.13|115.69|116.22||116.08|116.19|115.08|115.73|117.07|117.59|117.92|118.2|115.74|116.24|116.36|116.06|115.47|114.84|117.02|113.9|114.63|114.87|112.35|116.01||117.25|118.34|116.03|115.23|115.14|115.12|115.88|117.56|113.43|110.4|111.13|112.82|109.08|100.23|100.6|97.51|100.16|98.65|95.66|96|95|96.8|99.41|101.73|103.12|101.32|98.67|96.78|97.4|96.77|95.68|96|97.99|95.94|96.54|96.22|95.17|95.86|93.64|93.58|93.18|92|92.79|90.59|89.1|89.67|91.95|92.94|93.85|95.79|95.9|94.48|96.33|95.29|95.44|98.13|97.18||100.17|100.11|102.49|101.96|102.49|104.93|104.08|101.9|102.98|102.97|100.72|101.45|102.77|105.69|105.11|106.51|106.01|106.19|107.12|107.36|106.22|102.99|103.13|101.85|102.7|101.88|101.49|101|98.95|98.31|100.65|100.89|99.91|99.18|95.98|98.45|100.87|101.93|98.29|96.62|95.63|93.36|96.96|95.71|98.94||98.71|99.22|101.33|100.02|95.86|99.26|98.55|101.67|102.5|102.46|101.86|101.24|101.64|101.46|100.8|100.72|110.01|113.09|115.06|110.58|106.83|105.3|102.72|101.88|100.35|102.94|102.94|99.85||97.53|98.14|93.54|88.95|90.96|86.01|85.55|85.25|90.75|95.76|97.61|94.89|92.13|94.09|94.17|95.51|100.38|104.46|100.7|99.18|95.15|95.74|96.04|97.21|97.55|100.14|95.71|95.4|101.47|99.35||98.58|95.11|93.3|89.29|84.64|88.38|87.9
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|86.01|90.23|90.66|94.28|89.8|92.43|90.15|94.91|91.1|84.77|82.16|85.7|84.06|86.72|82.68|82.32|87.4|89.05|92.07|94.84|96.05|93.39|94.84||93.53|92.08|93.4|92.95|92.19|91.38|92.05|91.64|91.58|92.2|94.73|97.55|106.33|100.34|95.92|94.49|93.2|93.66|95.33||98.1|96.5|96.03|98.14|95.39|91.33|93.03|90.86|84.12|81.93||81.77|83.06|84.16|83.89||82.51|82.6|82.3|82.3|81.85|83.15|80.73|79.17|79.3|79.35|77.77|79.04|79.85|78.77|80.71|89.5|86.78|88.33|88.06|91.5||90.26|94|92.35|91.66|90.4|89.37|89.23|87.25|85.53|84.63|84.75|80.73|85.03|92.1|90.24|87.38|85.11|82.11|87.09|90.27|91.08|92.14|91.32|92.95|92.5|91.67|93|92.42|94.99|93.69|93.25|94.54|92.98|94.78|93.38|93.14|90.49|92.21|88.78|88.24|87.35|87.96|87.52|87.53|87.58|86.55|87.7|85.88|84.43|84.19|84.62|87.92|85.52|88.62|91.65|91.53|90.02||92.64|93.03|95.3|94.62|95.54|97.12|106.99|110.71|109.2|105.34|109.3|106.4|105.09|104.11|107.14|103.94|102.67|103.105|103.75|102.89|102.85|103.13|103.23|103.71|103.27|105.1|106.8|106.83|105.32|107.8|105.75|102.78|108.81|98.6|96.17|96.15|96.12|95.13|94.805|94.14|100.26|100.3|100.88|98.73|99.37||93.3|95.44|97.65|99.05|98.48|99.1|97.94|101.98|103.84|102.09|102.58|98.61|97.52|92.81|91.23|90.74|93.19|93.48|98.68|95.93|93.52|92.12|91.6|91.66|91.45|87.8|89.87|88.86||85.61|83.41|80.01|78.85|77.36|73.45|73.49|69.96|70.79|73.23|69.62|67.02|66.43|66.16|67.15|66.04|67.91|69.14|70.16|67.94|62.09|59.99|60.49|57.94|59.01|58.02|55.03|53.19|53.55|54.235||54.64|53.25|51.59|48.39|44.59|46.65|44.95
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|45.65|46.94|46.63|45.91|45.55|45.57|45.46|44.74|44.05|43.57|43.39|44.35|44.78|44.76|44.41|44.85|45.82|44.9|44.98|43.98|43.08|43.41|43.33||43.57|43.67|43.46|43.94|43.69|43.38|44.53|44|43.68|41.19|40.42|41.45|40.3|42.57|41.07|40.53|40.79|40.89|40.94||39.88|39.95|41.03|41.75|43.19|42.19|44.5|44.83|42.31|42.54||43.19|43.09|42.75|43.05||42.68|42.57|42.28|42.38|43.17|43.34|43.18|43.17|42.52|42.19|42.17|42.32|43.47|42.6|41.38|41.68|41.27|41.44|40.94|42.06||41.4|42.33|42.52|42.22|42.86|42.64|42.67|42.7|41.28|39.59|40.06|39.39|39.59|38.46|38.51|36.81|35.92|35.03|34.57|34.93|34.54|35.5|34.86|37.07|36.52|35.76|35.35|34.37|34.39|34.93|35.17|35.47|35.4|35.33|36.18|35.61|34.58|34.35|34.035|34.68|33.17|33.11|33.59|32.87|32.48|32.17|32.88|33.43|34.395|35.5|35.84|34.97|35.56|34.24|34.63|35.36|35.11||35.67|35.73|36.45|36|36.31|37.26|36.24|36.05|36.32|35.76|34.53|34.7|35.05|35.3|35.78|36.04|36.06|36.45|36.38|36.31|36.27|36.28|35.93|36.2|35.55|34.79|34.43|34.38|34.63|34.77|34.27|34.46|34.935|34.69|35.04|35.32|35.63|35.94|33.7|32.99|33.81|33.92|35.02|34.95|35.53||35.5|34.97|34.52|33.48|32.14|34.09|34.32|35.6|35.37|35.69|37.01|36.71|37.01|36.6|35.79|34.65|37.54|38.75|40.19|39.13|39.06|38.65|36.92|37.36|36.5|35.88|36.37|33.83||32.48|32.1|31.93|33.44|32.94|31.8|30.71|30.38|31.81|32.87|33.18|31.13|31.96|32.86|33.14|32.71|33.71|35.47|34.44|32.85|30.64|30.99|30.02|29.08|30.43|31.36|31.42|31.47|32.67|31.04||32.05|31.77|29.96|28.97|27.1|30.2|29.92
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|42.33|40.8|40.86|41.34|40.15|38.78|39.02|38.65|38.77|37.24|36.33|36.14|35.44|35.39|34.96|34.71|34.45|35.34|35.13|35.02|34.9|34.64|34.73||34.72|34.41|34.96|33.98|33.97|34.1|33.82|33.73|33.56|33.51|33.06|33.47|33.94|33.76|34.34|34.5|33.8|34.59|34.22||34.13|33.45|33.97|33.84|34.05|34.18|34.97|36.12|34.57|34.7||35.39|34.9|34.8|34.85||34.59|34.49|34.85|34.99|35.5|36.41|36.88|37.34|36.48|37.47|37.45|37.2|36.58|36.36|35.92|35.73|36.29|36.08|35.83|36.54||37.46|37.98|36.55|36.44|36.81|37.36|37.84|38.28|37.33|36.63|37.05|37.56|35.62|33.17|33.05|33.49|34.45|33.64|33.04|32.51|32.67|34.46|34.52|34.9|34.83|34.18|34.05|33.65|34.11|34.14|33.95|34.31|34.88|34.47|34.68|34.59|34.76|34.3|33.89|33.23|33.24|33.02|33.18|33.16|32.69|32.6|32.94|32.44|32.68|33.25|33.35|33.1|33.15|32.96|33.3|33.75|33.72||34.31|34.24|34.35|33.98|34.61|34.42|34.4|34.14|34.87|35.04|34.38|34.58|35.43|35.19|35.36|35.67|35.62|36|35.52|36.13|36.22|35.04|34.93|35.62|36.02|36.26|36.59|37.15|37.01|36.22|36.97|37.2|37.45|37.23|36.49|37.47|37|36.95|36.93|37.04|36.44|35.54|35.86|35.72|35.72||36.12|36.14|36.06|35.89|35.1|35.43|35.5|35.65|36.18|35.82|36.13|36.39|37.05|37.01|37.04|37.01|39.64|40.09|40.54|39.67|38.9|39.46|38.58|38.99|39.46|39.22|38.38|38.22||37.27|37.54|38.23|37.27|38.28|36.11|36.43|36.34|36.81|37.9|38.19|36.53|36.44|38.05|38.32|38.1|39.47|40.83|40.53|39.99|39.52|39.46|39.84|39.09|40.02|41.98|41.17|41.18|43.53|43.43||45.6|43.6|42.26|42.9|40|41.24|40.34
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|84.83|86.09|85|85.07|84.61|85.3|85.39|82.84|82.2|81.01|77.62|80.43|80.88|80.17|77.55|78.12|80.71|80.94|82.46|82.61|82.32|83.82|84.44||83.52|82.92|82.15|82.22|83.34|82.77|80.79|79.2|79.07|78.2|75.57|77.25|75.9|76.5|78.26|78.32|79.13|80.47|81.76||80.82|80.5|82.4|81.08|81.94|81.07|79.57|80.32|79.03|78.1||78.98|77.21|76.64|77.6||76.32|75.26|74.32|74.28|73.68|73.67|73.26|71.23|69.44|69.82|69.23|68.93|67.2|66.57|67.65|66.93|65.02|66.49|66.83|67.44||68.23|68.61|65.94|65.1|65.77|65.24|65.44|64.96|65.57|63.52|63.67|61.8|60.9|63.59|63.33|61.19|60.96|59.79|56.87|57.51|57.31|59.72|59.86|60.55|61.33|60.5|60.81|61.74|62.47|62.3|62.27|61.98|63.9|62.14|61.67|60.64|59.93|59.66|58.7|58.64|57.16|56.49|57.29|56.59|57.08|56.96|57.1|56|56.8|57|58.1|57.99|59.2|58.82|59.56|60.79|59.14||59.8|59.47|60.43|60.2|59.6|59.76|59.26|59.41|60.35|60.32|58|58.33|57.86|58.06|57.32|58.12|59.14|60.41|59.2|59.58|58.09|56.67|56.4|56.94|57.42|54.16|52.88|52.18|49.8|49.38|48.41|49.18|48.77|47.83|48.21|49.19|48.41|47.69|46.86|45.51|45.38|44.75|44.96|44.93|45.89||46.41|46.37|45.9|45.66|43.09|44.92|45.81|46.31|46.8|45.16|46.4|47.08|47.66|45.71|45.26|43.51|47.8|49.06|50.72|49.38|49.24|47.42|46.82|47.8|47.32|48.1|50.75|47.22||44.63|43.78|42.61|42.12|42.86|39.05|37.6|36.99|40.32|41.31|44.03|42.13|40.52|42.61|41.75|41.88|43.06|42.92|40.12|38.36|36.13|35.83|35.41|36.36|36.28|37.88|36.5|36.33|38.56|38.35||39.91|38.43|37.99|37.16|35.12|35.56|33.28
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|28.04|28.25|28.27|28.43|28.35|27.89|28|27.32|27.56|26.28|25.86|26.38|25.84|26.53|25.59|26.29|26.65|25.97|25.24|24.21|23.99|24.15|23.96||24.36|24.7|25.08|24.87|25.15|24.73|24.27|24.37|23.68|23.47|23.44|23.8|23.28|24.03|23.71|23.87|24.39|25.08|25.13||25.29|25.29|24.58|23.6|23.24|23.48|23.45|23.6|22.89|22.95||24.02|23.87|23.49|24.02||23.88|23.84|24|24.01|24.18|25.08|25.24|25.83|25.02|25.32|26.1|25.96|25.91|26.51|27.02|26.52|26.36|26.81|26|26.87||27.01|27.96|26.93|26.23|26.14|25.77|26.75|26.41|25.4|24.01|24.65|24.1|22.59|19.9|20.4|20.47|20.89|19.75|19.26|19.26|19.47|19.75|20.65|21.06|20.78|20.47|20.72|20.32|20.76|21.28|21.22|21.57|22.56|22.67|22.97|22.24|22.31|22.49|22.63|22.28|21.93|21.52|22.16|21.41|21.25|21.32|22.17|22.1|22.71|23.64|24.5|24.58|23.98|23.29|23.28|23.43|23.74||24.04|23.9|23.59|23.29|23.48|23.8|24.02|23.49|24.09|23.85|22.88|22.9|22.79|23.1|23.65|23.59|23.57|24.34|24.12|24.13|23.74|23.38|23.1|23.54|23.25|23.57|23.76|24.43|24.53|23.96|23.42|23.93|23.96|23.43|23.22|23.97|23.61|24.26|23.79|24|24|23.81|23.87|23.74|25.19||25.32|25.29|25.16|25.12|24.9|24.76|23.87|25.07|24.92|25.22|26.08|26.38|27.34|25.98|26.18|25.21|27.43|28.51|29.27|28.84|28.08|28.28|26.17|24.71|24.17|25.54|24.17|23.14||21.22|21.56|21.12|20.88|21.51|19.89|20.32|20.41|21.12|22.51|23.46|22.96|22.93|22.98|23.15|23.46|24.58|24.91|23.64|22.5|22.16|22|22.35|22.11|22.79|24.63|24.5|25.8|27.14|26.21||27.15|26.25|24.96|24.56|22.64|23.23|23.54
00988|39259|/equities/axis-capital|R1000VALUE|53.09|51.85|52.32|52.66|51.71|52.12|51.87|51.49|52.13|50.03|49.15|49.95|49.82|49.97|50.53|50.08|50.53|50.17|50.39|49.03|50|50.52|50.17||50.58|51.42|50.46|49.06|50|49.06|48.62|46.14|46.18|46.18|45.9|45|47.4|47.79|48.49|48.84|49.93|51.53|51.5||50.92|51.66|51.34|51.02|50.29|50.56|50.81|52.5|49.24|49.03||50.39|50.02|50.29|50.83||50.36|50.62|50.19|50.13|50.85|51.53|51.92|52.68|51.25|51.88|52.32|52.19|52.38|53.09|53.33|51.54|51.17|51.4|50.11|51.84||52.66|53.49|52.35|51.28|51.83|51.46|50.87|50.98|48.56|47.51|48.71|49.81|47.61|44.5|44.36|43.25|44.4|43.54|42.69|44.52|44.62|45.42|46.59|48.24|47.44|46.79|44.82|44.06|44.88|45.04|45.43|44.4|45.65|45.27|45|44.53|45.01|45.66|44.23|43.82|44.04|43.88|44.22|42.91|43.12|42.78|44.01|44.48|46.5|46.05|46.11|45.55|46.08|45.56|45.78|46.82|47.06||49.13|48.69|48.71|48.69|47.76|48.37|47.39|45.41|45.49|45.96|45.01|45.52|46|45.6|46|46|46.19|46.01|45.74|44.78|44.09|42.82|42.98|40.78|41.5|40.12|40.17|41.71|40.8|40.83|40.91|41.39|40.73|40.23|39.64|40.84|41.18|40.45|39.43|38.91|38.83|37.2|38.46|38.63|39.59||39.48|39.8|40.56|40.74|39.69|42.25|41.86|43.5|42.84|43.3|42.19|41.76|42.03|40.94|40.08|38.89|41.42|42.78|43.02|41.05|40|39.04|37.33|37.03|37.54|39.06|39.16|39.15||38|38.04|36.69|35.49|36.28|34.3|33.29|34.77|36.9|37.87|39.38|37.8|36.33|35.85|35.41|34.93|36.6|37.82|35.83|34.98|34.1|33.99|35.07|36.46|37.74|38.84|38.05|39.42|41.87|41.33||42.37|40.18|38.78|37.7|35.96|36.48|36.01
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|87.09|89.55|86.25|89.06|86.4|86.25|84.85|85.82|87.46|86.25|84.84|88.08|87.98|88.13|87.95|87.12|91.15|86.42|83.63|82.26|78.56|78.44|78.68||76.39|74|73.59|73.17|73.77|73.94|72|70.68|69.44|66.94|65.66|68.47|65.95|70.35|70.57|71.05|72.52|71.87|71.34||70.94|72.71|72.07|73.62|73.3|74.33|74.54|74|71.55|71||74.25|73.64|72.94|73.23||72.82|72.91|71.32|72.35|72.89|73.14|72.81|73.01|70.99|73.58|74.64|73.87|73.8|73.88|75.71|74.58|73.64|73.18|71.97|73.53||73.34|74.05|71.6|69.03|70.1|69.94|70.41|71.44|69.09|65.85|65.15|66.27|67.53|56.36|56.79|57.41|58.33|55.6|55.14|54.58|52.85|54.55|56.07|58.98|58.76|55.41|55.63|54.19|55.31|55.01|54.27|55.4|57.79|57.42|59.01|57.15|55.32|54.76|53.68|53.64|53.37|53.25|54.49|53.39|52.47|52.44|53.36|53.37|57.02|59.5|61.12|59.87|59.11|55.11|56.63|57.25|58.03||59.99|58.11|57.44|56.73|56.49|59.16|57.06|54.68|57.59|57.43|54.64|53.82|53.79|53.94|54.69|56.06|54.54|54.43|55.24|54.36|51.13|50.44|48.78|49.24|47.98|48|49.12|50.09|49.26|49.46|50.34|51.37|52.16|51.67|50.84|52.62|54.19|54.07|49.28|49.15|49.86|48.89|50.59|49.84|52.34||51.59|51.14|50.29|50.51|47.3|49.17|49.92|53.12|53.32|53.04|55.58|54.88|56.63|55.45|55.92|54.24|59.82|62.97|67.5|63.49|61.23|59.9|57.39|56.19|55.09|55.51|56.91|56.54||52.74|53.44|53.93|53.81|53.64|47.08|46.69|44.35|47.02|49.98|53.09|50.4|50.2|51.16|51.83|51.53|56.26|58.74|55.72|55.73|52.63|53.29|54.02|55.35|54.72|57.06|53.95|54.1|54.71|51.76||53.16|51.4|48.83|46.45|39.92|40.15|43.64
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|148.25|151.16|151.77|148.84|148.94|148.72|149.87|146.08|146.05|148.45|144.91|145.08|146.78|147.43|145.36|140.47|143.35|143.38|143.52|145.89|147.12|147.83|147.65||146.67|148.06|147.13|149.13|147.9|146.63|147.7|145.51|147.84|144.22|145.17|154.29|142.61|153.62|154.66|153.65|154.41|153.33|150.52||149.29|147.57|145.98|147.04|151.74|151.5|151.79|150.2|152.04|154.54||157.58|155|157.99|155.78||158.75|155.83|152.07|156.26|155.69|159.62|157.41|158.04|158.59|158.75|158.9|157.24|159.79|161.83|161.05|160.08|160.21|159.94|156.77|157.14||156.9|158.19|158.29|159.14|157.14|156.51|153.61|151.47|152.25|149.4|148.85|147.8|145.15|151.61|151.33|148.01|138.99|137.29|140.55|134.14|133.77|136.47|136.62|138.6|139.73|140.56|141.92|143.67|147.1|147.52|147.18|149.56|149.77|146.41|146.06|144.54|143.56|145.92|142.17|144.34|141.81|142.28|142.61|139.16|138.14|139.83|143.33|139.38|140.42|140.21|143.2|141.01|138.11|136|136.1|137.44|134.6||135.38|137.86|141.66|139.55|138.19|139.08|139|138.82|138.73|138.09|136.81|136.85|137.14|137.57|137.63|139.04|140|139.12|138.96|141.77|142.91|141.64|139.72|139.55|137.82|135.01|131.43|130.07|129.5|129.44|130.63|129.92|131.49|131.13|130.61|130.61|128.54|128.68|127.22|124.38|126.02|124.65|125.32|125.97|124.15||123.58|126.61|122.19|122.76|121.1|122.8|122.7|126.41|127.57|128.61|129.75|129.22|128.76|128.18|127.33|125.62|129.85|130.11|132.43|131.87|133.64|135.67|135.22|134.18|134.69|131.42|128.08|124.43||124.26|123.89|123.78|124.59|125.01|120.36|120.57|119.3|121.17|123.04|124.63|124.02|121.29|123.85|123.28|122.37|120.02|121.52|122.5|123.85|122.78|121.41|120.85|119.78|121.53|121.79|119.87|119.38|117.66|112.31||111.63|110.89|108.11|109.68|104.02|106.24|102.53
00991|21229|/equities/fnb-corp|R1000VALUE|13.31|13.28|13.09|13.27|13.43|13.07|12.91|12.47|12.86|12.61|12.15|12.46|12.22|12.17|11.83|12.08|12.52|12.02|11.85|11.64|11.23|11.38|11.25||11.02|10.9|11.04|10.93|10.8|10.63|10.59|10.28|10.22|10.1|9.86|10.19|9.94|10.25|10.41|10.51|10.37|10.72|11.09||10.97|11.35|10.91|10.97|10.72|10.7|10.85|10.57|9.59|9.45||9.5|9.46|9.32|9.54||9.41|9.47|9.21|9.3|9.31|9.4|9.53|9.63|9.48|9.48|9.56|9.55|9.47|9.55|9.55|9.24|9.17|8.97|8.83|9.21||9.31|9.53|9.04|8.8|8.87|8.78|8.91|9.01|8.58|8.45|8.57|8.78|8.68|7.5|7.72|7.22|8.01|7.78|7.56|7.32|7.22|7.34|7.76|7.85|7.89|7.53|7.53|7.4|7.5|7.42|7.3|7.42|7.72|7.51|7.62|7.5|7.25|7.19|6.98|6.71|6.78|6.73|6.84|6.5|6.5|6.45|6.61|6.67|7.09|7.26|7.24|7.12|7.27|7.04|6.99|7.15|7.23||7.68|7.49|7.55|7.48|7.5|7.64|7.66|7.52|7.64|7.64|7.35|7.34|7.63|7.55|7.86|7.98|7.91|8.09|8.19|8.02|7.87|7.46|7.51|7.35|7.39|7.41|7.5|7.73|7.42|7.53|7.67|7.72|7.53|7.64|7.26|7.48|7.55|7.55|7.05|7.14|7.02|6.64|6.9|6.9|7.16||7.05|7.09|7.5|7.32|6.92|7.4|7.09|7.46|7.58|7.62|7.72|7.66|8.08|7.72|7.68|7.41|8.27|9.09|9.51|9.06|8.4|8.1|7.55|7.57|7.41|7.76|8.06|7.57||7.02|7.16|7.12|6.68|7.13|6.33|6.45|6.26|6.78|7.25|7.72|7.26|7.14|7.51|7.68|7.72|8.09|8.54|7.94|7.72|7.2|7.17|7.08|7.21|7.53|7.66|7.16|7.27|7.79|8||8.36|7.76|7.3|7.13|6.75|7.06|6.84
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|48.97|50.13|49.01|50.49|48.94|48.1|47.88|47.88|48.28|45.6|44.47|47|46.8|47.05|45.18|44.71|48.19|46.51|44.44|43.27|41.94|42.08|42.49||41.23|40.73|41.24|41|40.59|39.2|38.79|39.07|37.52|38.48|39.64|41.6|41.89|39.86|39.99|37.29|35.41|36.74|37.67||36.99|37.42|34.31|33.43|33.2|33.58|32.83|32.5|31.19|30.93||32.5|32.06|31.28|31.86||32.23|31.86|30.89|30.9|32.17|33.34|33.64|32.53|31.26|32.8|33.84|34.68|33.95|31.66|33.49|34.83|37.38|37.36|36.02|38||38.5|40.48|37.7|32.46|31.84|31.8|31.45|31.27|30.36|27.9|28.68|32.19|33.09|23.31|24.66|23.8|25.19|24.46|23.84|24.14|23.3|24.38|24.74|25.85|24.82|23.78|23|21.88|21.55|22|21.77|22.42|24.74|24.76|25.33|24.39|24.39|25.4|28.63|27.89|27.5|27.54|28.18|26.75|26.85|26.62|27.78|27.56|29.75|32.23|33.13|32.14|31.6|32.05|32.73|33.18|33.54||34.35|34.42|33.76|31.98|32.31|33.15|32.55|31.12|31.31|31.86|29.37|30.73|30.62|31.65|32.78|32.65|32.85|33.08|33.6|33.15|32.16|30.09|29.5|30.22|28.46|28.63|30.28|31.73|32.05|31.19|31.23|31.83|32.08|31.22|30.3|31.43|31.62|32.74|30.4|31|31.84|30.74|32.19|31.31|33.37||32.97|33.7|33.13|33.02|31.71|33.45|33.58|35.75|35.73|36.68|37.55|36.96|37.99|37.42|36.76|35.16|38.62|41.92|44|43|40.69|36.93|34.41|34.22|31.57|32.99|33.79|32.28||30.14|29.28|27.99|28.41|28.53|25.04|24.85|23.85|25.08|26.62|27.38|25.62|26.53|26.97|27.4|27.55|29.42|31.16|28.21|26|23.72|23.58|23.01|23.35|23.83|24.58|22.88|22.37|23.95|22.34||25.58|22.72|21.61|20.99|19.8|20.05|20.07
00993|6489|/equities/liberty-media-inter|R1000VALUE|11.2182|11.4193|11.0783|11.1395|11.3931|11.5461|11.2794|11.0695|10.7723|10.1427|10.2127|10.3875|10.7111|10.2651|10.8597|10.5799|11.0083|10.9034|11.4455|11.5373|11.2182|11.4455|11.7865||11.4805|11.3493|11.4018|11.428|11.6466|11.4718|11.4718|10.9384|10.5974|11.0695|11.0171|11.1482|11.7472|11.3843|10.6324|10.2564|10.1864|10.3001|10.2476||10.3438|10.8247|9.9329|10.3351|9.8979|9.688|9.8717|9.9329|9.8192|9.2159||9.5919|9.688|9.3733|9.3558||9.5569|9.2683|9.1634|9.0672|9.2421|9.5132|9.1984|9.076|9.1459|9.0279|9.041|8.8399|8.9711|8.9273|9.1284|9.347|9.1022|9.1634|9.1547|9.6443||8.8224|8.6778|8.5864|7.5664|6.7215|6.8052|7.0869|7.1478|6.8623|6.4703|6.6225|6.1772|5.7547|6.1886|6.1734|5.2447|5.4122|5.1991|5.1534|5.1305|5.298|5.5188|5.5797|5.6786|5.6406|5.534|5.5797|5.4959|5.7471|5.8689|5.808|5.9298|5.9755|5.907|5.8803|5.7319|5.4959|5.8156|5.7091|5.5721|5.4655|5.4959|5.6253|5.4503|5.3589|5.534|5.7585|5.3665|5.4426|5.1762|5.2447|4.689|4.788|4.6523|4.5954|4.521|4.4641||4.4904|4.4729|4.6655|4.5867|4.8361|4.7793|4.823|4.6698|4.6129|10.61|10.285|10.26|10.16|10.12|10.11|10.51|10.66|10.71|10.68|11.55|11.53|11.32|11.51|11.14|10.945|10.91|11.03|11.14|10.15|10.06|9.69|9.6|9.3|9.37|9.195|9.56|9.9|9.79|9.43|9.5|9.61|9.29|9.41|9.525|9.77||9.82|9.68|9.5|9.27|8.85|8.93|9.03|9.235|9.19|9.25|9.4|9.425|9.27|9.07|8.825|8.65|8.81|9.24|9.62|9.17|9.265|8.81|8.71|8.63|8.235|8.37|8.28|8||7.79|7.78|7.79|7.67|7.73|7.42|7.22|7.27|7.61|7.705|8.365|7.45|7.785|8.08|8|7.8|8.055|8.45|7.99|8.02|7.425|7.34|7.11|7.015|7.61|7.61|7.18|7.19|7.435|7.33||7.56|7.38|6.2|6.02|5.45|5.79|5.91
00994|21188|/equities/avnet-inc|R1000VALUE|41.01|41.45|40.23|40.52|39.39|39.16|38.8|38.97|39.26|39|37.65|38.35|38.79|39.44|38.07|37.33|38.14|37.46|37.87|38.53|37.81|38.86|39.33||38.9|38.85|38.49|38.44|38.55|37.7|37.1|36.37|36.57|36.83|35.31|35.91|37.7|38.76|39.22|39.29|39.58|40.39|39.93||38.61|38.54|38.01|38.47|38.27|37.96|37.92|37.15|36.15|35.37||35.11|34.84|34.88|35.21||34.47|34.86|34.05|33.51|33.87|33.52|33.11|33.03|31.69|31.56|31.89|31.88|32.51|32.8|32.87|32.32|31.84|31|30.35|30.67||30.49|31.06|29.66|28.74|28.82|28.81|29.38|29.85|28.75|27.805|28.55|28.27|28.21|26.74|26.63|25.75|26.3|25.775|24.67|24.66|24.91|26.02|26.51|27.72|27.74|27.49|28|28.23|28.7|28.73|28.75|28.72|28.42|28.07|27.65|27.78|26.27|26.47|25.97|26.31|25.84|25.87|26.29|25.48|25.43|25.05|26.01|25.99|27.06|27.52|27.62|27.59|27.93|27.37|27.42|27.48|26.88||28.17|28.85|28.93|27.68|27.51|28.12|27.45|27.51|27.64|27.9|26.67|26.83|27.48|27.18|28.06|28.37|28.23|28.78|28.85|28.54|29.22|28.92|28.94|28.8|27.02|26.72|26.74|26.68|26.07|26.72|26.12|26.52|25.99|25.74|25.91|25.91|26.09|26.58|25.7|26.01|26.46|26.3|26.55|26.435|27.21||26.86|26.9|27.885|27.07|26.04|26.17|26.95|28.25|27.87|26.925|27.03|27.26|27.92|27.35|27.325|26.49|28.61|30.55|31.75|30.05|29.88|29.63|28.12|27.6|27.24|27.58|28.62|28.92||27.37|27.71|27.95|27.26|27.15|25.4|26.14|25.92|27.37|28.3|28.88|28.22|28.07|28.37|28.86|29.79|30.02|30.29|29.13|29.52|28.14|27.3|26.87|26.02|26.87|27.92|27.42|26.51|28.01|27.72||28.22|28.04|26.99|27.05|24.96|25.34|24.65
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|88.54|89.46|88.66|91.29|91.21|89.14|89.41|85.83|87.05|85.36|81.93|84.2|85.92|88.52|86.13|87.04|87.02|85.53|85.06|86.19|85.13|84.08|83.57||84.72|84.41|85.42|86.49|86.34|85.64|84.44|81.85|80.77|79.67|77.57|78.52|80.17|80.13|82.25|82.78|81.49|81.35|83.15||83.79|83.21|83.01|84.7|82.77|84.06|84.51|83.32|82.32|81.68||84.39|84.61|84.64|85.89||85.88|85.81|85.61|85.91|85.42|84.91|84.82|84.77|82.68|84.98|84.74|85.49|84.48|83.79|84.52|82.2|82.19|82.69|83.32|83.47||81.9248|83.8155|82.3087|79.9861|81.4641|81.013|79.9189|81.8096|78.5368|76.7805|78.057|77.961|74.9282|71.7802|70.5996|70.4173|73.7285|70.5421|66.8566|64.8411|64.4188|65.0235|63.6222|65.273|64.9755|63.8238|64.4284|63.1711|63.891|63.795|62.9504|63.008|64.7163|63.104|62.4801|62.6817|60.9061|61.9906|60.551|59.7448|60.7334|60.3591|60.4838|59.1402|58.9002|58.2092|59.8216|58.9578|62.0866|62.2786|62.4897|61.6547|62.5377|60.8197|60.5798|61.9523|61.5204||64.6012|64.3708|65.4266|64.4668|63.2479|63.9581|62.5089|61.5971|61.434|62.2498|61.9618|62.6817|62.5377|63.4975|64.6204|65.1194|65.417|66.0216|67.1253|67.2597|66.2136|65.3978|65.964|64.8123|64.9467|63.3535|64.9563|65.6569|64.2557|65.8393|64.6396|65.3594|64.1405|64.0253|63.0368|64.0157|64.0541|63.3055|62.8352|62.2786|62.0386|61.6355|65.4554|70.7628|71.8569||70.1582|68.7473|69.8798|68.2866|66.8086|67.7492|66.1848|68.1331|68.5746|68.8145|69.4383|70.1678|70.1966|68.2482|66.991|66.6263|70.926|71.6362|71.9337|71.2139|69.256|69.3904|68.6321|66.2232|66.5495|67.8|67.68|66.45||62.74|62.64|63.86|61.63|63.07|57.89|56.39|56.37|56.25|59.33|58.13|56.38|56.08|56.71|55.37|56.58|57.24|59.72|58.84|57.22|54.7|55.39|55.1|54.45|55.21|56.48|56.3|56.63|57.52|54.76||57.79|58.75|55.71|54.7|52.13|53.12|52.02
00997|17517|/equities/viasat|R1000VALUE|52.935|55.32|53.76|56.65|55.29|55.48|53.71|53.18|51.84|49.34|50.01|52.3|52.79|52.86|51.14|52.42|54.93|53.7|55.02|56.81|57.98|58.55|59.57||59.88|60.06|60.32|58.57|57.26|53.96|49|47.74|46.21|46.22|43.54|44.46|45.67|43.04|43.01|40.75|39.09|38.83|40.32||38.69|37.79|34.56|35.34|34.14|34.22|33.85|33.29|31.51|31.93||32.65|33.22|33.57|34.545||33.43|33.46|32.03|30.57|31.41|32.04|32.9|33.51|34.5|34.85|34.38|34.9|34.23|35.22|35.32|34.87|34.3|34.83|34|35.54||35.85|36.68|35.66|34.75|34.99|36.17|35.66|36.65|34.59|33.36|34.32|34.54|36.3|33.22|33.63|32.19|34.915|34.68|33.9|33.8|33.61|34.37|34.69|35.74|35.21|34.76|34.98|34.3|34.72|34.52|34.24|34.88|36.17|35.62|35.15|34.13|34.1|34.37|34.48|34.35|34.39|34.24|34.19|32.94|32.62|33.64|34.53|34.88|35.11|35.53|35.52|35.35|36.44|35.945|35.31|37.14|37.86||37.19|37.43|39.1|39.3|39.76|40.23|40.12|39.91|40.11|40.56|39.26|40.33|40.94|41.16|41.31|41.38|41.07|41.83|41.9|41.83|42.1|38.57|38|38.34|37.5|37.96|38.4|38.89|38.6|37.45|37.38|38.05|38.11|38.54|37.73|37.58|37.95|38.37|36.83|36.53|36.98|36.145|37.565|36.5|37.46||36.68|36.77|38.37|39.33|36.8|38.58|38.51|40.37|39.46|40.36|41.02|41.32|42.64|40.27|40.08|39.71|42.24|46.18|47.42|45.39|44.92|45.29|43.74|43.39|42|42.96|44.08|47.73||42.15|41.83|40.86|38.07|38.66|35.1|34.55|34.98|36.92|38.94|41.28|39.37|37.88|39.83|39.38|40.52|42.4|45.55|42.97|42.51|41.3|41.52|40.75|39.29|41.75|41.07|39.12|40.38|43.16|41.92||44.69|43.07|39.63|37.91|32.89|34.18|32.89
00998|39272|/equities/assured-guaranty|R1000VALUE|43.68|43.78|43.69|44.38|44.19|43.8|44.61|43.49|44.38|43.67|43.19|43.18|43.03|45.32|44.22|43.82|44.01|43.5|39.61|39.5|39.47|39.73|39.07||39.43|38.31|37.72|37.84|37.8|37.63|37.28|36.47|36.34|36.01|35.75|37.4|37.26|37.14|37|36.27|36.45|38.56|38.52||38.49|39.2|38.05|38.36|37.41|36.5|35.96|34.68|31.21|30.73||31.49|30.98|30.86|31.64||31.73|31.51|30.39|30.43|30.59|31.22|31.78|32.04|30.93|31.55|32.33|31.93|30.03|30.15|30.98|30.66|30.88|31.01|30.13|31.74||32.35|33.34|32.39|31.63|31.46|31.57|31.54|32.28|30.76|28.89|30|30.67|30.5|26.54|26.78|26.32|28.09|26.65|25.53|25.73|24.42|25.43|27.83|28.36|27.95|26.94|26.49|26.28|26.74|27.13|27.01|27.85|28.43|28.05|28.49|28.85|28.14|27.62|25.54|21.94|21.48|20.67|21.02|20.27|19.68|19.2|19.34|19.2|19.07|19.73|19.52|19.29|19.94|20.66|20.36|20.62|20.75||21.81|21.11|21.4|21.48|21.45|22.11|22.13|21.4|21.93|22.51|21.78|22.64|23.22|23.05|23.66|23.87|23.69|24.18|24.16|24.2|23.13|21.97|22.16|21.7|22.2|21.83|22.17|22.65|22.36|22.41|23.49|23.28|23.3|22.77|22.55|23.13|24.21|24.04|23.17|23.1|23.04|21.95|22.81|22.57|24.12||23.95|23.74|24.41|24.49|23.45|24.49|23.9|25.72|25.28|24.87|25.58|26.45|27.22|27.25|26.98|26.07|28.47|30.04|31.87|29.22|27.74|28.16|27.06|26.72|25.93|27.49|28.78|27.42||26.27|26.29|26.05|25.49|25.78|24.63|25.09|23.85|25.79|27.82|28.67|29.44|28.12|28.8|28.8|28.91|29.73|30.96|30.49|29.8|28.47|27.55|26.42|27.44|29.41|30.61|28.82|28|31.27|30.44||32.49|30.45|26.61|23.99|21.76|23.85|23.93
00999|20757|/equities/howard-hughes-corp|R1000VALUE|97.14|100.04|98.33|99.25|97.56|97.38|96.49|95.14|95.81|92.29|91.64|93.65|94.49|96.48|94.87|94.88|99|98.84|99.84|99.51|97.74|99.99|99.77||102.08|101|98.97|95.04|94.46|92.15|93.3|91.34|88.22|88.75|86.17|88.52|86.17|89.32|89.39|88.69|88.37|88.29|86.19||84.11|84.08|81.2|81.82|81.9|80.86|80.04|79.12|78.33|77.57||78.93|79.61|79.77|80.65||79.73|80.6|80.8|80.06|81.17|81.05|79.55|79.55|78.26|77.61|78.27|77.5|77.31|77.49|78.23|77.01|75.75|74.76|72.73|73.51||74.34|74.71|73.8|72.01|71.94|71.95|72.13|71.26|69.37|67.64|68.03|69.72|68.16|65.15|67.17|65.05|64.72|63.8|62.19|62.19|61.51|61.8|62.96|64.41|64.95|62.67|62.33|61.81|62.84|63.1|62.7|62.46|62.85|62.58|61.96|60.69|60.59|60.53|61.1|59.7|57.6|56.85|58.2|57.66|56.32|54.68|56.08|56.19|60.06|61.19|61.97|61.25|61.67|59.11|59.25|58.78|59.85||60.32|59.56|60.4|59.86|59.11|61.17|59.28|57.74|57.86|58.09|55.07|56.44|56.82|56.7|56.16|57.39|57|57.6|58.13|57.22|54.97|55.34|56.47|55.93|53.11|53.19|53.61|54.96|54.36|53.82|53.37|53.92|53.32|53.38|52.72|53.21|52.41|52.48|50.87|51.56|49.5|48.15|49.86|50.52|53.21||52.24|51.43|51.95|52.66|50.42|51.72|51.52|54.9|55.3|55.02|57.64|58.07|60.14|58.98|58.22|56.9|60.49|62.43|66.6|61.84|60.8|58.66|54.13|51.47|50.65|50.8|52.87|49.5||47.24|49|47.37|46.81|48.11|42.58|43.85|44|47.45|52.29|54.71|51.74|50|51.99|52.42|52|54.16|55.97|53.69|52.59|50.09|50.9|50.99|49.05|49.57|51.99|51.84|52.6|56.32|56.64||59.35|57.25|53.07|50.63|43.94|45.76|46.82
01000|21125|/equities/kemper-corp|R1000VALUE|82.06|81.79|81.9|81.8|80.29|80.88|81.31|80.13|80.21|78.78|76.36|77.56|76.84|77.37|75.62|75.55|77.86|78.14|77.08|74.24|74.22|75|74.19||75.97|76.09|75.11|74.55|72.08|71.69|69.52|69.21|69.74|72.54|70.35|71.64|71.53|74.1|74.97|74.53|75.4|77.3|77.96||77.22|76.96|77.46|79|78.48|79.56|79.57|81.26|77.44|75.74||76.83|76.46|76.26|77.11||77.15|77.23|76.55|76.35|76.68|77.34|78.34|78.8|76.85|77.79|78.62|78.8|77.84|76.64|77.34|76.21|76.46|75.47|74.95|77.79||77.48|77.81|76.01|73.81|72.07|72.17|72.15|72.93|70.07|68.51|69.19|69.55|66.49|64.83|64.19|63.52|64.96|64.25|61.66|62.47|62.13|63.21|65.2|66.79|65.61|65.05|64.17|63.9|65.53|65.76|65.32|66.33|68.31|66.56|66.92|67.02|67.5|68.1|66.99|66.36|66.83|67|68.14|67.11|65.25|65.11|68.14|68.05|69.77|70.5|69.69|69.29|71.31|72.12|72.57|74.16|72.91||75.86|76.43|77.85|77.83|77.66|77.94|78.59|77.74|78.21|78.64|77.4|78.89|80.83|80.9|81.02|81.61|81.5|81.47|81.12|83.92|84.85|83.26|81.4|81.51|80.34|78.52|77.48|78.67|76.81|77.49|78.46|79.46|78.82|78.54|77.47|78.62|78.29|78.73|76.88|75.02|76.23|73.14|76.17|72.86|72.67||71.42|72.09|72.52|71.01|69.84|71.96|70.35|70.4|70.61|69.78|71.15|70.95|70.05|67.68|65.73|64.36|69.72|74.06|75.3|73.04|69.2|68.2|66.49|65.65|63.4|63.76|65.99|62.05||62.43|62.52|61.36|60.19|61.06|58.11|57.63|57.14|59.74|62.78|65.13|63.89|63.02|64.8|64.48|65.01|67.22|70.49|68.5|68.35|65.62|65.65|66.82|65.62|67.79|69.95|66.28|67.73|71.48|71.64||72.99|68.04|63.97|67.28|65.3|69.09|71.39
01001|21168|/equities/kirby-corp|R1000VALUE|67.19|68.35|68.13|69.9|68.83|67.7|67.24|65.45|65.21|64.95|62.64|63.41|63.85|64.24|62.56|63.57|65.47|64.45|64.15|60.98|58.63|60.59|60.99||60.54|60.1|59.16|58.23|57.72|56.08|57.76|57.06|56.75|54.17|50.76|52.33|51.03|51|51.88|52.81|53.72|55.1|55.61||56.1|58.04|57.19|58.64|56.37|56.37|57.05|55.54|53.48|51.52||51.83|52.28|51.21|51.5||51.43|51.23|49.89|49.95|50.11|50.66|51.76|52.34|52|54.49|55.75|54.53|54.01|53.78|55.79|53.03|53.01|51.56|50.6|52.49||52.65|53.4|49.69|47.87|48.04|49|48.15|47.79|45.08|43.35|45.64|45.54|44.99|38.24|40.48|40.1|40.21|39.08|38.49|37.95|36.32|37.35|38.5|38.49|38.89|38.02|40.18|39.38|39.3|40|39.15|38.12|38.83|38.51|39.05|38.26|36.73|37.12|36.52|36.01|36.17|35.93|37.08|35.97|36.09|36.69|37.39|38.1|39.68|40.28|39.04|37.42|38.94|38.98|39.11|40.01|40.9||41.4|40.64|41.19|41.8|42.44|43.43|42.7|42.95|43.48|43.9|43.4|44.3|43.76|43.96|47.87|48.59|48.97|50.16|50.18|48.25|46.27|44.88|45.94|44.24|45.41|46.24|47.14|45.92|46.42|47.34|47.2|48.31|47.47|48.15|47.04|47.17|47.02|47.69|46.47|47.39|46.54|47.03|48.77|50.2|51.18||50.49|50.74|53.56|53.48|52.73|53.79|53.18|55.02|54.72|55.06|54.5|54.75|55.82|54.32|53.89|52.89|57.13|60.52|61.99|60.95|55.48|54.87|53.44|51.3|51.28|53.28|55.22|52.94||49.33|51.02|51.18|49.98|51.8|47.47|48.44|48.46|50.69|51.47|52.22|49.84|48.06|47.78|49.86|49.55|53.42|54.12|52.29|51.01|49.04|49.04|47.7|46.4|46.67|46.5|44.82|45.22|49.03|47.63||49.53|48.79|46.54|45.42|40.54|41.49|40.07
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|32.51|32.89|32.86|33.64|33.69|32.78|32.85|32.5|32.95|32.37|32.2|32.54|32.09|31.92|31.75|32.26|32.91|33.01|32.32|31.51|31.51|31.82|32.08||32.76|32.56|32.36|31.97|32.11|31.21|31.02|30.7|30.81|30.46|29.86|30.18|30.01|30.95|31.12|31.39|31.37|31.86|31.65||31.93|31.62|31.11|30.49|30.13|30.11|29.99|30.74|30.09|30.16||31.27|30.94|30.6|31.21||30.88|30.77|31.16|30.9|30.61|31.79|31.68|32.08|31.27|31.44|31.62|31.77|32.05|31.96|32.65|31.92|31.55|31.22|30.74|32.07||32.17|32.67|32.16|32.1|31.13|30.84|31.26|30.8|29.78|28.1|28.62|29.31|28.09|23.7|24.41|23.98|24.75|23.95|23.35|22.99|23.13|24.16|25.37|25.85|25.8|25.34|25.47|25.3|25.97|26.25|26.12|26.75|27.77|27.62|27.8|27.42|27.61|27.84|27.62|27.32|26.74|27.04|27.23|26.24|25.93|25.82|26.23|25.77|26.56|27.5|27.88|27.74|27.59|26.49|27.1|27.46|27.37||27.8|27.77|27.46|27.4|27.67|27.86|28.27|27.74|27.79|27.83|27.24|27.24|27.32|27.6|27.64|27.65|27.6|28.56|28.85|28.66|28.4|28.29|28.35|28.71|28.36|29.01|29.42|29.84|29.52|28.89|28.8|29.09|29.35|28.74|28.62|29.15|28.84|29.16|29.21|29.32|29.16|28.43|28.54|29.14|30.04||29.79|29.71|29.57|29.65|29.35|29.58|28.95|30.05|30.25|30.28|30.48|30.96|32.1|30.84|30.78|29.63|32.17|33.73|33.61|33.3|32.03|32.05|31.05|30.26|29.73|30.94|30.93|31.09||28.71|29.3|29.1|28.27|29.41|27.17|28|28.53|30.42|32.14|32.58|32.02|31.75|32.59|32.39|33.01|33.95|34.57|33.39|32.77|31.74|31.97|31.44|31.24|31.09|32.77|31.94|31.94|32.68|31.82||33.02|31.25|29.57|29.42|28.19|29.03|29.31
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|29.38|29.17|29.13|29.67|30.25|29.61|29.91|29.29|29.98|29.31|28.3|28.91|28.49|28.83|27.89|28.82|29.32|28.87|28.49|27.495|26.93|27.03|27.18||26.37|26.02|26.08|26.14|25.46|24.62|24.58|24.04|24.21|23.83|23.25|24.18|23.86|24.09|25.01|25.13|25.45|25.9|26.14||25.7|26.11|25.47|25.77|25.46|25.02|25.61|25.28|23.63|23.7||23.58|23.53|23.03|23.68||23.19|23.48|22.74|22.75|22.69|22.96|23.24|23.58|23.03|23.02|23.29|23.18|23.01|23.04|23.03|22.67|22.89|22.35|21.92|22.76||23.14|23.28|21.93|21.495|21.92|22.03|22.51|22.35|21.27|20.66|21.03|22.11|21.58|17.3|17.78|16.69|18.25|18.09|17.26|16.74|16.37|16.73|17.68|17.78|16.77|16.14|15.74|15.33|15.62|15.59|15.38|15.49|16.31|16.11|16.22|15.96|15.55|15.38|14.96|14.42|14.47|14.52|14.91|14.49|14.57|14.59|14.82|15.07|15.53|15.53|15.44|15.5|15.92|15.53|15.55|15.85|15.98||16.67|16.485|16.42|16.3|16.53|16.74|16.71|16.25|16.745|16.8|16.24|16.6|17.05|16.91|17.93|18.11|17.94|18.27|18.48|18.27|18.09|17.4|17.4|16.77|17.06|17.38|17.3|17.52|17|16.9|17.64|18.59|17.93|17.77|15.53|15.89|16.43|16.61|15.62|16.05|15.8|15|15.58|15.64|16.74||16.57|16.71|17.24|16.66|16.245|17.33|16.81|17.73|17.77|17.94|17.86|17.75|18.36|17.67|17.77|17.42|18.8|20.43|21.175|20.05|18.725|18|17.24|17.2|17.25|17.42|17.93|17.13||15.89|16.27|15.82|14.87|15.46|13.98|14.2|14.18|14.84|15.92|16.515|16|15.98|16.4|16.97|17.06|17.59|18.28|17.61|18.12|16.7|16.32|15.91|16.19|16.44|16.39|15.41|15.06|16.02|16.5||17.62|16.12|15.17|15.16|14.34|15|15.03
01004|20516|/equities/american-greetings-corp|R1000VALUE|8.53|8.94|8.77|8.95|9.02|9.44|9.58|8.94|9.28|9.46|9.51|9.27|9.2|9.29|8.82|9.07|9.09|8.31|8.03|8.03|8.02|9.15|9.17||9.06|8.73|8.6|8.35|8.25|8.04|7.92|8.1|7.71|8|8.1|8.23|8.21|8.52|8.46|8.13|8.1|8.11|8.61||8.5|8.53|8.35|8.47|8.1|8.08|8.43|8.4|8.27|7.63||7.71|7.69|7.68|7.69||8.38|8.44|8.41|8.24|8.28|8.13|7.96|8.22|7.89|8.42|8.43|7.88|7.83|7.5|7.56|7.27|6.97|6.71|6.74|6.97||7.09|7.13|6.81|6.4|6.5|6.46|6.64|6.36|6.38|6.26|6.43|6.33|6.16|5.51|5.79|5.63|5.55|5.6|5.73|5.99|6.07|6.36|6.48|6.62|6.56|6.33|6.5|6.57|6.44|6.43|6.36|6.24|6.08|5.93|5.95|5.72|5.53|5.62|5.33|5.19|5.37|5.5|5.5|5.34|5.33|5.2|5.27|5.35|5.4|5.4|5.35|5.22|5.72|5.53|5.52|5.73|5.86||6|6.1|6.25|6.43|6.77|6.78|6.99|6.95|7.28|7.28|7.23|7.22|7.31|7.23|7.46|7.31|7.02|7.12|7|7.36|6.94|6.86|6.87|6.51|5.95|5.67|5.83|5.56|5.84|5.78|6|5.99|5.96|6.13|5.94|5.9|5.86|5.76|5.32|5.29|5.36|5.47|5.77|5.78|5.48||5.45|5.19|5.1|5.01|5.07|5.4|5.41|5.72|5.71|5.95|5.92|5.81|5.95|6.12|5.28|5.15|5.56|5.82|5.95|5.65|5.33|5.2|5.02|4.72|4.78|4.52|4.63|4.52||4.3|4.3|4.38|4.03|3.99|3.61|3.57|3.72|4.12|4.13|4.18|3.99|4.1|4.55|4.71|4.76|4.75|4.5|4.63|4.85|4.75|4.91|4.71|4.35|4.16|3.52|2.85|2.74|2.78|2.78||2.52|2.52|2.5|2.45|2.49|2.28|2.05
01005|15591|/equities/bok-financial-corp|R1000VALUE|95.27|94.61|93.04|95.8|97.79|95.32|94.26|93|94.92|93.67|91.21|92|88.97|89.73|86.06|88.39|90.07|88.25|86.72|84.82|82.2|83.12|84.08||82.62|82.63|83.7|83.59|81.81|80.9|80.9|77.6|76.71|75.79|73.86|76.38|75.98|77.71|78.69|79.12|78.24|79.61|80.43||79.25|80.54|76.95|77.69|77.35|75.87|77.5|76.24|70.61|69.41||68.48|69|68.64|69.43||68.69|69.45|67.26|68|67.92|69.57|70.4|70.67|69.95|70.37|70.33|70.76|70.33|70.52|70.86|69.73|69.75|68.6|66.95|70.02||70.77|72.8|69.67|69.1|69.7|69.47|70.23|70.66|67.62|66.52|67.26|69.08|68.41|60.08|61.31|57.6|61.75|59.74|58.74|58.62|57.06|58.19|60.29|62.59|60.7|57.98|56.77|55.28|56.06|56.11|55.03|55.85|57.7|57.38|57.9|57.23|56.29|55.57|53.96|51.64|51.51|50.97|51.6|50.05|49.83|48.95|50.01|50.64|52.93|54.33|54.05|53.31|54.9|53.4|53.28|54.55|55.29||58.27|56.96|56.85|56.2|56.14|57.3|57.16|56.32|57.67|57.34|54.83|56.07|57.63|58.07|58.86|59.91|60.64|60.93|62.15|61|59.35|57.11|56.83|54.87|55.02|55.7|56.56|57.37|55.06|55.3|56.33|57.27|55.98|55.14|50.67|51.88|54.12|54.6|51.75|52.93|51.46|49.82|51.7|51.98|53.77||53.6|53.24|56.44|54.72|52.47|55.98|55.23|59.65|59.71|60.09|60.92|59.54|61.16|58.68|56.92|54.89|60.68|66.1|67.46|63.89|57.49|55.53|51.38|52.45|50.94|52.45|55.43|52.31||47.43|48.61|49.35|45.75|47.26|41.62|41.9|40.55|44.45|46.81|49.27|47.42|46.42|48.48|49.54|49.55|51.79|53.4|50.58|48.64|46.22|45.45|44.32|42.97|45.14|47.53|43.29|45.98|48.41|50.33||53.72|49.85|48.55|46.24|41.89|42.33|41.2
01006|13979|/equities/hain-celestial-group|R1000VALUE|43.79|44.46|44.65|44.55|43.99|44.55|44.46|43.43|44.02|43.57|41.94|41.97|41.635|42.32|42.18|42.27|42.81|42.01|43.21|43.42|43.71|43.76|43.34||44.11|44.09|43.37|42.34|41.52|40.8|41.44|41.21|41.15|41.13|41.585|42.06|44.75|43.22|41.12|39.96|39.84|40.28|40.03||40.36|40.8|39.79|40.44|40.73|40.39|40.29|40.41|40.2|39.64||40.15|39.88|39.97|40.32||40|39.87|38.99|38.82|38.29|38.24|38.5|37.83|37.81|37.57|37.62|37.08|38.18|38.31|37.8|37.03|37.14|38.385|38.5|37.63||37.27|37.39|37.39|36.86|37.37|36.545|37.72|37.61|36.47|35.53|34.77|33.26|30.79|32.58|32.66|32.56|32.56|31.71|30.75|31.94|32.97|34.99|34.9|35.13|35.13|34.95|35.16|35.87|36.21|36.43|35.73|35.91|36.18|35.84|35.21|35.84|35.68|36.77|35.63|35.17|34.3|33.65|33.56|33.17|32.97|33.16|34.07|34.87|35.38|35.23|34.4|33.51|32.46|32.31|32.64|33.06|32.52||33.025|33.24|33.52|33.49|32.79|31.85|32.35|32.92|31.65|34.44|34.12|33.89|34.05|34.12|34.06|33.725|33.65|33.53|32.72|33.19|33.86|33.87|34.04|34.37|33.96|33.98|33.95|33.81|33.85|33.87|32.88|33.25|32.78|32.975|31.73|31.95|32.23|31.97|31.87|30.9|31.51|31.12|31.75|31.91|31.31||31.35|31.1|31.51|30.99|30.62|31.58|31.675|31.61|32.17|31.25|31.01|31.71|30.86|30.53|30.23|29.9|30.73|31.6|31.23|29.85|30.52|30.82|31.36|31.41|31.48|30.555|30.8|29.79||29.13|29.13|29.16|29.04|29.13|29.64|29.47|31.03|31.295|30.32|29.73|28.77|26.81|26.21|25.47|25.63|25.84|26.75|27.4|27.8|27.54|27.02|27.19|27.08|27.09|26.91|27.16|25.21|25.745|25.41||25.4|25.5|25.25|26.13|27.19|26.29|26.06
01007|16532|/equities/grand-canyon-educ|R1000VALUE|110|110.12|110.12|109.78|107.34|106.89|102.53|101.49|100|101.35|100.86|101.89|104.95|106.72|104.69|106.62|108.18|108.86|107.92|110.42|107.29|103.35|105.12||106.58|102.18|100.29|99.87|96.27|94.09|89.36|88.18|87.8|85.96|84.94|83.72|85.97|86.03|86.03|86.61|88.99|87.98|89.97||89.83|89.79|89.56|90.63|91.04|91.31|90.3|90.37|91.77|89.71||93.11|92.52|91.65|94.86||94.94|94.79|93.19|93.72|94.26|91.91|92.48|93.79|90.49|90.35|91.3|88.86|87.74|87.07|86.19|84.63|82.99|84.53|83.47|86.35||85.46|87.09|86.99|85.88|84.49|84.35|85.77|85.3|84.51|83.1|85.03|84.05|84.49|81.84|83.91|82.15|77.47|77.63|78.37|78.2|77.52|81.98|82.46|82.73|80.98|80.76|82.32|79.75|80.99|81.21|82.61|82.99|82.24|83.27|82.51|82.3|84.37|81.19|79.27|80.2|79.94|81.6|83.76|83.1|82.21|82.67|83.89|83.21|81.5|81.3|86.14|85.78|86.33|84.59|86.19|87.31|88.05||90.18|94.25|97.76|99.07|94.04|92.08|92.8|91.61|91.16|90.05|90.03|90|91.87|93.41|95.48|96.13|96.66|97.63|101.71|99.63|100.94|102.33|102.49|94|91.49|88.74|89.06|90.37|91.21|92.22|92.93|93.86|94.72|94.85|94.13|91.89|91.35|92.7|85.61|84.25|87.2|85.07|87.47|88.14|91.17||90.8|91.63|90.53|90.52|89.85|89.17|91.09|95.15|94.67|95.49|95.355|96.7|96.79|96.01|96.84|96.9|103|100.64|100.79|100.43|100.01|100.02|97.9|98.79|97.59|96.05|97.21|96.07||95.4|95.05|94|93.82|96.32|95.89|94.3|93.71|94.2|95.04|92.41|88.1|86.24|87.33|84.67|84.38|86.02|88.26|84.69|84.93|77.54|78.14|78.22|75.32|77.7|80.08|75.7|75.15|78.27|75.8||76.3|75.47|73.2|73.25|71.26|71.5|72.94
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1175.51|1185.02|1178.63|1187.73|1179.99|1181.3|1179.77|1159.39|1165.12|1171.23|1111.09|1164.1899|1189.99|1197|1195.0601|1199.71|1204.96|1205.27|1267.52|1219.6801|1210.1|1180.5|1147.4301||1149.63|1158.0699|1163.92|1123.6|1093.97|1082.99|1061.61|1096.8101|1072.6|1050.22|1020|1042.26|1025|1015.01|1018.42|1040.01|1020|1033.13|1022.92||1022.02|1016|1010|1016.43|1058.98|1062.52|1032.16|1043.7|1018.32|1014.59||1000.66|998.3|1002.39|1005.89||985.81|1005.39|994.8|982.62|966.16|999.8|999.45|1008.33|987.49|983.43|992.66|990.89|981.79|971.15|970.54|955.02|966.9|966.76|960|962.01||997.93|999|968.35|961.28|962|961|957|954.55|918.37|900.07|911.73|920.14|938.95|903.85|934.76|918.73|943.9|935.88|908.33|917.5|903.85|944|952|952.47|968.28|954|906|898|898.77|883.55|882.45|881.53|918.12|875.14|862.21|858.2|842.1|804.03|790.26|785.87|779|775.02|775.35|757|764.76|771.92|788|791.43|799.21|809.67|815.4|822.2|840.88|833|853|857.46|863.3||885.19|875.37|890.25|893.77|891.4|906|894|876|893.9|876|877.07|879.01|894.53|899.5|899.75|904.13|915.03|915|941|955.48|921.5|886.97|886.98|882.4|889.24|880.13|860|871.1|850|849.9|878.16|896.71|874.63|879.97|869.08|869.75|878|870.56|864.23|866.49|866.8|842.49|869|879.35|907.11||897.34|889.43|887.97|881|882.8|874|871.5|879.82|875|874.87|863.11|873|877.68|853.95|828.77|825.09|876.29|903.08|920|918.32|889.37|889.98|865.61|898.24|915.56|916.18|912.18|920.28||920|893.29|898.98|887.66|912.32|881.17|888.88|882.5|904.9|940|907.34|909.7|893.45|935.94|968.32|960.74|973|972.38|951.48|951.75|887.02|887.5|876.98|867.76|885|885.85|890.62|885.1|879.8|904.8||943.8|925|937.55|938.78|930.14|953.91|893.14
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|82.44|85.03|84.8|85.03|84.81|84.25|83.43|79.56|80.06|77.73|71.43|70.96|69.7|69.57|67.98|67.06|69.45|66.29|66.38|65.97|63.6|64.77|65.77||66.14|65.37|65.94|65.6|66.8|65.3|64.54|63.19|61.46|61.3|59.84|61.89|60.57|65.43|64.16|65.32|66.09|65.81|64.11||64.41|64.76|62.9|64.93|63|62.4|62.99|61.28|58.88|57.47||59.39|58.85|57.92|57.99||57.69|58.13|56.01|56.69|57.17|58.72|58.32|58.12|56.7|57.95|56.91|58.83|56.04|56.98|58.53|58.04|57.55|57.44|55.07|57.94||58.99|60.47|58.92|56.83|58.05|59.64|61.17|61.36|59.53|57.83|59.64|59.87|58.07|55.08|55.98|54.29|54.29|52.57|51.16|52.05|51.53|53|54.1|55.13|55.31|56.32|56.1|55.99|55.13|54.92|52.62|53.24|54.83|55.41|55.62|54.75|53.55|51.99|49.67|47.97|47.66|47.63|48.18|46.31|46.23|46.96|47.26|46.65|48|48.97|49.38|49.72|49.04|47.95|48.09|49.6|48.26||48.25|48.59|49.26|48.91|47.17|48.95|48.84|47.96|48.68|48.63|48.03|47.6|48.02|48.95|48.41|47.73|47.23|48.19|47.53|46.46|45.63|45.82|46.31|44.86|44.76|44.82|46.44|47.76|46.52|47.13|46.77|47.16|47.25|46.08|45.1|46.02|46.42|44.71|42.39|40.47|40.89|39.41|41.07|40.01|40.44||39.28|39.09|38.71|38.54|36.45|37.19|37.69|40.48|39.06|38.21|40.3|39.68|40.86|40.42|39.72|38.09|41.21|43.34|44.29|43.62|39.72|39.43|37.15|35.99|35.76|36.87|38.01|35.75||34.09|34.8|34.43|34.42|33.65|30.61|31.01|31.83|33.42|35.5|36|34.7|33.11|33.88|34.24|34.14|35.98|37.23|34.45|32.93|31.27|29.9|28.96|29.39|30.16|32.41|29.95|30.34|31.94|31.94||33.54|31.74|28.64|26.35|23.03|24.54|26.15
01010|17188|/equities/silgan-holdings|R1000VALUE|42.17|42.79|42.94|43.18|42.01|41.27|42.3|42.51|41.73|40.38|38.79|39.04|39.12|38.81|37.56|38.17|38.7|38.58|38.13|38.68|38.57|38.23|38.42||38.78|38.21|38.73|38.3|38.4|37.69|36.93|36.85|37.22|37.41|36.43|35.95|35.93|36.28|36.72|37.4|36.92|36.75|36.18||36.07|36.28|36.62|37.21|37.1|37.21|37.96|38.39|36.93|36.61||37.08|37.05|36.56|36.57||36.85|36.49|36.32|36.38|36.56|36.46|36.31|35.85|35.4|35.47|35.27|35.4|34.95|35|34.87|34.02|34.01|34.41|33.8|34.13||34|34.6|34.58|34.35|34.48|35.09|35.14|35.59|35.235|34.94|35.14|34.97|34.27|36.01|35.89|35.29|35.14|34.77|34.45|34.95|34.77|35.37|35.21|35.74|35.64|36.32|38.62|38.6|39.69|39.48|39.31|39.59|39.6|38.7|38.63|38.03|37.5|37.58|37.01|36.72|36.77|36.71|36.79|36.59|35.83|35.48|35.94|35.5|36.92|36.69|36.75|36.84|36.71|37.19|36.76|37.17|36.91||38.47|38.3|39.49|38.15|38.06|38.21|38.12|37.69|37.71|37.76|37.52|37.47|37.8|37.995|37.98|37.83|37.89|37.66|37.5|38.105|38.49|38.06|38.05|37.65|38.03|38.25|38.33|38.59|38.07|38.11|37.7|37.99|38.06|35.31|35.29|34.81|34.08|33.71|33.395|32.69|32.86|32.56|32.81|33.1|33.06||32.83|32.55|32.39|31.77|31.29|31.27|31.51|31.08|31.42|31.56|31.32|31.5|31.65|31.24|31.49|31.49|33.25|33.7|34.14|33.84|33.85|32.91|32.61|33.19|33.44|33.66|33.37|32.94||32.38|32.38|32.63|32.8|33.46|32.83|32.6|31.95|32.43|33.55|33.78|33.61|33.34|33.65|33.82|33.89|34.5|35.13|35.41|34.87|34.14|33.7|33.2|32.45|32.65|33.04|33.4|32.26|32.2|31.16||31.54|31.15|30.32|29.6|29.67|30.21|28.79
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|95.74|94.45|93.06|95.27|94.98|94.09|93.65|91.21|94.1|91.67|87.91|90.57|89.04|89.77|87.5|89.61|93.42|92.66|90.27|89.1|87.55|88.31|88.63||87.54|86.71|86.85|85.84|83.36|81.61|80.9|79.42|80.23|79.62|78.19|80.84|79.9|80.85|81.62|84.11|82.15|83.91|83.83||83.42|84.51|83.09|84.1|82.86|81.88|82.51|81.11|77.06|77.36||76.62|76.87|76.1|77.51||77.02|77.56|75.87|77.42|76.88|78.17|78.84|79.38|77.98|78.77|79.24|79.16|79.3|79.51|79.36|77.93|77.94|76.61|74.88|77.78||79.3|78.53|74.74|73.92|74.75|74.96|75.69|75.29|72.13|71.71|72.27|74.34|71.58|59.37|60.07|57.82|62.95|61.4|60.64|59.86|58.12|59.44|61|62.17|61.19|58.51|56.98|55.03|55.22|55.08|53.56|54.14|56.21|55.3|55.67|54.75|53.18|52.87|50.96|50.03|50.52|49.9|50.94|49.75|49.56|49.19|50.38|49.22|51.98|52.05|51.66|51.9|53.39|52.29|51.82|53.2|54.07||56|55.27|55.18|54.92|55.04|56.29|57.01|55.99|56.88|56.99|55.36|55.67|56.9|57.02|58.28|59.27|58.7|59.66|59.84|59.37|58.79|56.77|57.42|55.98|56.66|56.63|56.89|57.99|56.92|57.76|59.18|60.31|59.2|59.96|56.86|57.33|58.85|59.33|56.87|57.63|57.21|54.35|56.98|57.83|59.97||59.71|59.99|61.41|60.47|58.97|61.5|59.01|62.04|63.07|63.38|63.52|62.67|66.04|63.22|62.67|61.37|67.31|71.49|72.68|70.4|66.54|65.43|63.69|64.35|64.33|64.72|67.38|64.44||61.07|61.78|60.96|58.12|61.02|56.47|57.48|55.68|58.39|61.33|63.25|60.97|60.86|61.27|63.59|64.48|68.18|69.61|66.87|66.55|61.49|60.93|58.45|59.8|59.44|57.63|53.99|55.62|58.73|58.85||62.72|59.03|56.67|56.08|54.26|55.94|52.88
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|30.76|35.95|38.17|38|34.84|34.62|33.85|35.85|32.95|32.2|32.98|33.92|36.3|37|32.62|34.02|37.68|38.77|39.71|40.17|38.15|38.85|38.88||37.92|36.35|37.35|38.6|40|39.95|39.62|37.02|38.84|37.68|33.93|33|30.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|23.64|24.49|24.1|23.66|22.68|22.39|22.01|22.37|21.96|22.25|22.27|23.21|23.17|22.75|21.86|22.59|22.7|23.64|23.54|23.54|23.68|23.86|23.76||23.49|22.8|23.06|24.35|24.78|25.83|25.41|25|24.75|24.55|23.65|24.04|23.17|24.25|24.59|24.76|24.98|25.08|25.01||25|25.62|25.64|25.95|25.81|25.47|25.86|24.7|24.03|24.32||24.9|25.41|25.87|26.25||26.49|26.69|26.96|27.26|27.35|27.28|26.97|26|25.76|25.55|25.72|26.03|26.71|27|27.05|26.79|26.92|27.03|26.81|26.68||26.94|26.72|27.13|27.39|27.61|27|27.93|28.05|27.4|27.02|26.6|26.14|25.88|26.13|26.53|28.13|26.78|26.05|25.84|25.88|25.68|26.35|26.76|26.78|26.66|26.85|26.52|26.78|27.37|27.52|27.46|27.3|27.6|28.16|28.13|25.92|25.91|26.38|25.54|25.39|25.66|25.24|25.26|24.55|24.53|24.1|23.9|24.06|24.8|24.73|25.51|25.25|25.17|25.1|25.15|25.06|24.62||24.66|24.45|25.94|25.63|25.36|25.3|25.45|25.28|25.44|25.72|25.47|26.04|25.8|25.1|25.15|25.36|24.89|25.87|24.75|24.7|26.05|25.05|27.04|26.54|25.56|25.5|24.67|25.28|25.21|25.29|25.14|25.46|25.69|25.67|26.11|25.71|25.59|25.5|25.39|25.48|26.25|25.88|26.49|26.6|27.39||27.1|25.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01014|16663|/equities/mercury-computer|R1000VALUE|67.1|69.2|69.1|69.86|66.25|65.85|65.9|63.39|61.26|62.54|63.54|66.16|68.18|68.18|65.36|65.57|68.25|68.1|70.73|70.84|71.36|71.77|72.51||74.95|74.89|74.49|74.91|75|74.92|73.2|70.79|74.99|70.63|71.06|73.51|71.98|75.57|78.97|79.44|79.49|80.71|79.99||78.37|80.18|80.92|81|80.57|79.83|79.5|85|85.49|84.44||88.06|87.68|86.13|87.54||86.64|87.59|85.06|83.04|83|84.32|82.08|81.84|80.1|80.36|79.89|80.45|80.65|77.25|74.19|72.03|71.72|72.55|71.22|70.86||71.85|71.59|70.27|69.26|68.17|67.1|68.67|68.72|69.07|68.33|69.4|69.93|68.68|69.83|71.9|70.99|74.23|71.97|68.88|71.03|70.54|73.01|75.16|77.21|77.35|76.49|76.12|76.46|78.1|76.89|77.21|76.89|78.7|78.51|76.77|75.62|76.74|77.17|77.1|76.57|77.46|78.59|78.61|77.86|76|76.99|76.79|76.2|75.27|73.91|69.55|67.66|67.5|66.65|67.04|68.81|68.78||70.98|74.69|77.63|76.55|75.74|75|74.39|74.63|75.71|76.29|75.88|75.83|77.15|76.77|77.86|79.89|79.65|79.7|79.47|79.19|79.27|79.06|78.85|78.44|78.84|77.43|77.57|77.12|75.47|76.47|77.22|78.81|78.65|77|76.44|76.48|74.74|74.73|72.36|70.73|73.11|73.45|76.34|78.17|79.8||80.27|81.23|78.66|78.04|78.47|73.9|73.15|76.88|78.3|76.61|78.18|80.68|82.08|79.54|77.85|76.79|86.07|88.17|89.65|90.54|87.07|89.32|89.08|88.37|89.35|88.74|88.34|86.87||83.85|86.32|84.41|82.04|85.22|81.62|82.01|84.51|86.805|90.85|90.65|88.17|86.91|87.12|84.28|86.62|89.16|92.8|85|84.91|82.21|79.82|79.58|75.89|78.12|81.47|76.15|74.85|77.86|75.22||75.09|75.73|71.93|73.97|68.38|69.03|68.26
01015|962325|/equities/avangrid-inc|R1000VALUE|47.73|47.92|48.43|48.83|48.3|47.04|47.75|48.05|47.56|46.08|45.46|45.98|45.96|46.22|45.76|46.23|45.64|45.23|44.47|45.01|45.35|46.45|46.14||47.11|47.31|47.56|47.41|47.4|47.85|47.02|46.82|46.95|47.36|46.27|47.24|47.49|46.84|46.97|46.39|45.84|46.14|45.41||45.71|45|45.82|45.47|46.39|46.97|45.66|46.29|44.51|44.9||45.45|45.49|45.07|45.45||44.88|44.74|44.43|44.77|45.03|46.04|45.25|45.33|44.48|44.89|45.24|45.97|46.17|46.35|46.62|46.77|46.86|47.28|46.54|46.61||46.92|46.89|46.09|46.4|46.75|47.57|48.59|50.29|50.56|50.51|51.44|51.85|51.13|50.5|51.17|50.29|51.25|50.23|49.34|49.86|49.44|50.43|50.14|50|49.39|50.3|54.06|53.93|55.09|55.35|55.24|55.53|55.67|55.23|55.63|54.69|53.83|53.59|52.38|51.21|50.46|49.26|49.35|49.15|48.88|48.95|49.47|48.14|49.25|49.43|50.08|49.91|48.74|47.94|48.12|49.05|48.45||48.67|48.4|48.44|47.52|48.04|48.57|48.81|48.74|49.48|49.9|49.47|49.08|49.25|49.23|49.22|49.62|50.02|49.6|49.32|49.11|49.25|48.39|48.33|49.02|48.99|49.79|49.99|50.27|49.66|48.43|48.97|49.08|48.25|47.34|47.57|48.15|46.32|45.2|45.13|44.56|43.8|42.54|42.97|42.69|42.45||43.11|43.16|41.98|42.28|41.08|41.53|41.42|41.35|41.48|40.9|41.73|42.2|42.66|42.93|42.26|42.42|44.91|44.86|46.61|44.73|45.15|46.17|45.77|44.92|44.48|43.96|42.9|42.08||40.96|40.28|40.51|40.36|41|39.68|40.89|39.99|40.77|41.87|42.48|41.75|41.48|42.71|41.32|41.44|43|44.58|44.98|45.57|44.95|44.98|45.37|43.89|44.11|45.99|45.48|44.89|46.06|44.78||45.92|42.95|41.14|41.4|39.89|42.43|41.2
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|24|24.01|24.7|25.91|27.84|30.43|28.63|28.48|25.68|26.13|24.21|28.33|28.5|30.11|30.83|32.92|34.49|33.18|36.29|36.34|36.31|37.33|37.25||37.98|37.15|39.3|41.33|40.83|40.56|41.01|40.47|38.16|38.56|38.06|39.53|40.65|41.27|38.68|39.62|40.3|39.37|41.32||41.43|44.2|44.4|44.5|42.51|42.38|39.9|37.75|36.39|36.78||40.08|41.18|40.59|43.6||46.1|44.89|45.23|39|35.99|35.5|34.95|34.94|35.71|37.91|41.9|43|38.56|36.37|32.9|32.56|29.5|29.35|33.61|37.13||34.94|36.88|34.08|26.16|24.7|19.68|19.48|18.2|16.55|16.37|17|16.96|16.88|16.11|15.33|14.2|14.9|13.71|13.23|13.6|13.32|13.95|14.16|15.61|15.94|16.2|16.04|16.09|15.21|15.14|14.85|14.42|15.05|14.66|14.72|13.71|13.9|14.96|15.39|15.38|15.6|15.21|15.53|13.84|12.46|12.18|13.19|13.79|14.25|14.25|13.3|10.45|10.37|10.35|10.38|10.4|10.35||10.35|10.265|10.25|10.2|10.2|10.2|10.245|10.25|10.24|10.2|10.2|10.25|10.19|10.3|10.35|10.31|10.35|10.2|10.24|10.21|10.28|10.35|10.34|10.32|10.33|10.2|10.25|10.2|10.28|10.3|10.14|10.09|10.08|10.14|10.19|10.1|10.05|10.08|10.04|10.06|10.08|10.1|||9.985||9.945|10.0587|10.047|10.04|9.96|9.96|10.0199|10.03|10|9.95|||9.83||9.83|9.82|9.86|||9.83|9.86||9.84|9.85|9.85|9.85||9.811|||9.85||9.85|9.85|9.85||9.85|||9.8499|9.8|9.8|9.8|9.84|9.8|||9.78|9.77|9.785|9.7|9.7772|9.75|9.81|||9.7||9.735||9.69|9.73||9.76|9.74|9.65|
01017|949627|/equities/virtu-financial-inc|R1000VALUE|29.33|30.14|30.22|30.05|29.6|28.44|27.72|28.05|27.43|26.98|26.775|26.94|26.97|27.53|27.27|28.18|26.995|27.115|26.97|27.98|28.095|28.39|29.13||27.26|27.77|29.06|28.03|27.96|27.635|27.46|27.59|27.98|29.64|27.77|26.95|27.44|26.19|26.3|24.84|24.73|24.67|24.77||24.46|24.67|24.58|24.24|24.075|25.64|25.6|25.96|25.17|25.25||25.17|24.83|24.58|25||25.05|25.13|25.26|24.975|24.87|24.45|23.67|23.865|23.33|23|23.29|23.59|23.74|23.515|23.39|23.37|23.2|23.32|22.79|22.89||22.77|22.68|22.75|22.57|22.55|22.79|22.72|23.19|23.4|23.48|23.69|22.88|23.11|23.59|21.94|22.44|22.105|21.41|21.38|21.48|21.9|22.45|22|21.985|22|21.815|22.44|22.79|23.23|23.45|22.89|22.88|22.31|22.25|22.49|23.035|23.44|23.56|23.46|23.02|23.01|23.07|23.36|22.88|22.12|22.34|26.28|26.62|26.94|26.9|26.86|26.34|27.48|27.24|27.325|27.74|26.85||27.32|26.32|25.22|26.69|25.83|24.9|25.99|26.16|25.75|25.47|24.98|24.75|24.38|24.44|24.64|23.97|23.91|23.59|22.81|21.9|22.82|24.61|24.88|24.79|24.79|24.8|24.26|25|25.12|25.36|25.31|26.03|26.07|26.13|26.39|25.5|25.64|26.09|25.11|24.33|24.36|24.59|25.26|24.3|23.875||23.95|23.7|23.6|23.43|22.87|23.77|23.22|23.31|23.6|23.53|23.28|23.32|22.86|22.93|23.44|23.44|23.01|22.95|22.47|21.78|22.48|21.9|22.71|24.23|23.85|23.15|22.18|21.85||21.86|21.22|21.6|22.09|22.61|22.86|23.39|22.9|23.85|24.34|23.73|25.73|25.07|24.9|24.53|24.07|23.37|23.64|24.45|25.65|24.25|23.97|23.91|24.09|23.67|23.76|24.23|24.15|24.76|24.27||23.97|23.77|23.28|23.79|22.79|21.42|21.23
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|27.2453|27.3743|26.8982|27.2751|27.166|27.1462|26.6007|25.827|26.4023|25.8072|26.2634|25.7874|25.3807|25.1526|24.7955|24.5178|25.6088|25.837|25.9361|26.0254|26.0353|26.4321|26.0353||25.4006|25.6584|25.47|25.4799|25.7675|25.708|25.7775|24.012|23.4665|22.5639|21.9193|23.0202|22.1176|23.1095|22.9706|23.2086|23.169|23.8632|24.1409||23.4268|23.1888|22.068|21.7705|21.1456|20.8977|21.4928|22.0879|21.4134|21.0762||21.8399|21.6217|21.1456|21.2746||21.0663|21.4333|20.6795|21.0365|20.6597|21.1456|21.463|22.6433|21.7705|22.068|22.9309|22.5937|22.7028|22.8813|23.0103|23.0103|23.3872|22.9508|21.9193|22.7028||23.1095|23.3772|22.8714|22.1176|22.7425|23.0103|23.2681|23.3772|22.4945|21.7507|22.1375|22.2664|22.2366|20.9374|21.0961|20.9671|21.5523|21.0167|20.1737|20.6398|20.7688|20.7588|20.6398|21.2151|21.0465|20.5406|20.6993|20.5307|20.4514|19.8265|19.9852|19.9852|19.9753|19.7769|19.5587|19.2215|19.0827|19.648|19.1025|18.438|18.0412|17.1784|17.0792|16.4543|16.3254|16.4147|16.9998|17.1089|18.0908|18.3487|18.1702|17.1188|17.2279|17.3172|17.0395|17.2676|17.2676||17.9123|17.4759|17.4065|16.9502|17.0693|17.7239|17.4957|16.9998|17.1883|17.5057|16.9602|16.8907|17.1288|17.1585|17.4858|17.6941|17.5949|18.0115|18.2396|19.1918|18.8248|18.914|19.1521|18.2892|18.5272|18.2099|16.9106|17.1982|18.0908|17.7338|17.9817|18.1603|18.2892|17.9619|17.5354|17.6743|18.2198|18.0313|17.6842|17.8627|17.3866|17.1684|18.19|17.6941|18.8843||17.7437|17.585|18.2594|18.6958|18.1305|18.7157|17.9718|18.7454|18.7752|18.676|18.9537|19.0529|19.2017|18.8645|18.8248|17.952|19.5091|20.5109|21.4829|21.0266|19.4496|18.5372|17.6544|17.7635|16.3948|17.1387|17.8429|16.5634||15.3435|15.4625|15.7005|15.403|15.4923|14.2822|14.6195|13.1813|14.0839|14.9765|15.6609|15.284|14.8872|14.9666|14.9567|14.8178|15.4625|16.9106|14.5599|13.3598|12.8639|12.6259|12.2688|12.4275|13.2309|13.8062|12.5267|13.4491|14.3715|15.0559||16.3849|14.8377|13.8855|13.0623|11.7729|12.7251|12.2688
01019|16739|/equities/nektar-therapeutics|R1000VALUE|22.1|23.08|22.01|22.5|22.82|22.59|22.1|21.845|21.22|22.31|22.38|23.44|23.74|23.62|22.69|22.44|22.77|22.53|22.31|24.92|25.05|25.46|22.46||22.86|22.75|23.2|22.61|21.01|20.18|20.6|19.9|19.54|20.69|19.7|18.44|18.78|18.24|17.74|16.56|16.66|16.91|17.22||16.98|17.8|18.33|19.03|18.74|19.21|18.6|17.53|17.98|17.66||17|17.94|18.25|18.67||18.45|18.51|18.73|18.65|18.75|19.03|17.66|18.43|17.64|16.745|16.8|16.59|17.28|17.34|17.4|17.07|17.275|16.47|16.39|16.79||16.48|16.69|16.53|16.76|17.27|17.11|17.56|16.95|17.27|17.14|17.11|16.84|17.09|17.42|16.89|16.97|15.77|16.12|15.84|16.21|15.91|16.48|16.97|17.54|17.18|16.615|17.17|16.87|17.14|17.69|17.54|16.98|17.26|17.87|18.13|17.82|17.19|17.28|16.28|16.71|16.59|16.89|16.84|17.61|18.03|18.91|19.9|19.41|20.17|20.34|20.31|20.01|19.75|18.82|18.82|18.85|18.44||18.92|19.15|19.2|19.15|19.34|19.14|19.17|19.45|19.335|19.16|19.15|19.18|19.31|19.49|19.61|19.55|20.05|20.1|20.4|21.36|21.85|21.51|21.75|21.92|22.08|22.16|23.27|22.72|23.19|23.65|23.08|23.76|24.01|24.31|24.58|24.37|23.96|24.66|23.59|23.36|24.025|24.43|24.79|24.14|23.98||23.52|23.45|23.16|22.42|22.05|22.49|22.09|22.97|23.44|22.82|21.975|21.71|21.3|20.74|20.49|20.26|21.82|22.16|22.6|22.27|23.1|22.63|21.8|21.63|21.7|22.21|22.85|22.79||23.04|22.87|22.97|22.35|22.62|22.02|21.35|21.75|21.73|22.67|20.77|19.88|19.53|19.48|19.07|18.055|19.2|19.68|19.89|20.09|19.6|19.39|19.5|19.02|20.11|19.43|18.37|18.4|19.21|18.66||18.78|18.44|17.59|18.06|16.86|17.08|17.58
01020|20918|/equities/copa-holdings-sa|R1000VALUE|88.25|91.39|90.51|90.62|91.58|91.02|90.22|91.41|92.13|89.29|89.53|93.51|93.92|93.53|91.67|90.55|93.37|89.26|88.4|84.32|81.39|82.07|80.83||77.78|76.56|77.56|78|80.54|79.7|82.93|81.93|79.24|77.75|77.37|80.12|77.4|77.39|76.14|78.28|79|81.26|80.09||79.44|82.15|77.97|78.2|76.32|77.89|78.11|78.02|76.5|72.82||77.23|76.9|75.21|75.3||74.93|75.94|74.18|74.99|77.53|78.97|80.04|83.17|79.21|83.06|84.54|84.29|82.86|82.47|82.3|83.32|82.71|80.88|79.7|83.37||83.48|79.97|80.47|79.57|75.78|73.47|73.53|74.64|72.08|67.44|69|69.6|68.04|51.16|52.01|47.33|47.74|47.82|49.28|50.57|49.52|52.7|54.25|56.76|55.84|52.1|52.07|51.01|51.07|51.48|51.78|51.57|51.95|52.89|52.68|51.96|52.17|50.46|49.69|51.25|50.34|50.4|53.72|55.97|54.44|54.32|55.14|56.33|59.44|60.95|61.51|58|58.7|56.2|54.71|54.65|54.63||54.15|53.16|52.79|52.64|53.25|55.79|54.76|51.89|52.66|52.2|48.32|48.59|48.11|48.05|48.91|50.11|49.02|49.55|50.06|48.61|46.57|47.41|43.44|42.54|40.78|41.44|42.23|42.43|45.75|44.28|44.79|46.75|47.01|47.94|46.63|47.89|48.72|49.41|47.57|47.15|49.61|47.26|49.81|49.52|51.8||50.9|50|50.56|51.57|47.28|49.93|48.38|50.01|46.94|49.17|49.38|51.23|53.95|54.55|53.41|49.76|55.39|58.02|61.39|57.02|54.34|53.04|48.38|46.74|43.86|44.79|46.39|45.62||41.29|40.99|41.4|40.74|42.2|38.1|39.01|37.09|40.65|42.62|43.56|42.23|39.95|41.54|44.56|42.6|44.21|45.31|44.72|41.33|50.16|51.08|50.06|49.3|48.77|49.83|44.13|45.67|45.58|41.84||45.5|42.05|39.25|37.07|35.16|37.32|38.18
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|35.41|36.45|36.36|37.24|36.67|36.22|36.14|35.83|35.41|36.03|35.45|35.27|36.14|35.91|35.99|36.75|38.11|38.82|41.22|41.48|41.75|42.17|42.11||43.28|42.64|42.8|41.55|40.88|40.62|40.37|40.82|40.3|42.42|42.69|43.22|46.12|42.59|40.75|39.95|39|37.965|37.84||38.24|37.85|37.47|37.96|38.19|38.69|40.01|40.23|40.61|40.35||39.25|40.57|40.43|40.37||40.4|40.55|39.42|39.08|39.73|39.41|38.68|39.28|38.11|38|37.67|37.73|38.27|37.78|37.5|37.27|37.62|37.8|38.62|37.84||37.26|37.25|38.46|38.48|37.52|36.75|37.1|37.295|38.41|39.26|40.24|42.44|41.21|44.32|45.46|46.55|44.49|43.48|44.02|44.59|44.22|44.17|42.78|42.32|41.81|41.74|40.93|40.53|41.41|41.37|41.52|42.55|42.27|43.29|42.18|41.77|41.57|41.26|39.71|40.29|39.32|39.24|38.03|38.49|38.14|37.82|39.43|37.845|38.14|39.98|39.56|40.08|39.01|38.66|38.22|39.38|40.04||38.86|39.77|42.02|42.23|41.13|41.13|41.78|40.74|41.305|41.62|41.51|41.85|42.09|41.91|42.46|42.88|42.88|42.86|42.66|44.33|45.02|44.55|44.85|44.54|43.63|43.99|44.01|43.29|43.3|43.1|41.78|42.72|41.58|40.2|39.42|39.33|39.33|39.06|39.7|39.56|41.61|42.94|42.79|43.29|44.08||41.99|41.39|40.8|41.5|39.4|38.76|37.95|38.93|35.44|35.02|34.81|35.5|34.7|33.15|32.63|33.16|33.97|32.72|33.04|34.63|35.58|36.41|36.31|36.03|36.81|36.17|37.29|37.05||37.84|37.63|37.8|38.37|38.38|37.53|37.61|36.88|37.49|36.67|36.71|36.38|36.14|34.45|33.06|33.18|33.27|34.58|34.84|35.47|34.88|33.88|35.15|35.11|34.94|35.61|34.79|33.65|33.82|33.99||33.86|35.77|36.74|37.24|34.41|34.53|34.42
01022|21003|/equities/newmarket-corp|R1000VALUE|397|395.92|401.46|402.34|390.04|389.57|395.66|395.75|395.36|388.04|383.22|384.6|386.29|385.72|378.98|386.39|389.26|393.9|396.26|394.04|388.7|396.36|389.38||400.17|399.96|397.17|391.44|391.97|387.43|392.89|407.54|405.25|408.18|392.19|401.11|402.6|411.72|417.18|415.34|420.24|425.05|423.36||422.79|424.35|423.24|427.46|424.22|426.26|428.4|428.63|411.92|402.63||398.29|399.31|396.13|400.2||399.68|397.63|394.36|393.67|399.57|405.38|394.69|399.47|396.46|393.76|391.96|392.33|386.63|382|383.77|374.36|375.32|377.4|369.76|370.73||375.52|378.85|372.51|367.06|365.54|365.01|373.1|384.84|375.22|366.93|378.42|386.28|380.05|361.23|365.51|356.07|362.25|362.55|357.69|352.29|332.45|343.49|352.1|360.49|359.13|355.22|357.76|359.4|367.72|360.94|361.01|357.16|356.1|353.17|351.21|352.23|350.9|353.37|345.1|341.53|342.32|341.98|345.73|346.73|345.95|344.29|350.98|350.3|355|366.27|362.05|367.44|368.31|366.24|366.11|367.57|365.26||376.26|371.72|376.49|368.35|372.49|368.16|375.08|371.51|375.57|383.29|374.02|375.64|371.9|373.33|376.54|377.84|371.69|381.98|372.23|368.27|362.57|362.12|367.5|371.22|369.83|374.81|375.68|417.04|417.28|422.09|424.46|427.61|427.22|415.15|414.19|422.63|422.21|412.54|405.46|394.71|393.72|387.84|397.08|400.69|406.32||403.88|396.91|400.48|396.95|386.64|389.46|388.11|397.68|412.73|408.87|410.01|412.82|408.99|400.31|394.68|397.13|434.05|430.98|432.28|431|438.01|431.22|428.76|430.17|436.13|436.96|451.01|431.44||434.54|427.02|427.12|416.01|424.12|420.55|416.45|418.93|422.87|431.12|426.6|415.52|418.25|417.88|414.48|410.52|411.44|420.83|426.22|428.14|412.26|412.17|396.31|394.4|391.57|401.71|393.51|394.92|404.68|405.19||403.88|395|384.31|380.85|389.24|397|384.93
01023|940842|/equities/sage-therapeutic|R1000VALUE|75.07|78.98|76.48|79.32|78.72|79.9|75.3|77.88|74.9|76.98|70.65|76.17|84.14|87.28|85|83.45|85.04|80.24|81.09|82.33|78.47|82.48|84.38||86.43|83.54|82.27|83.09|82.71|80.13|78.87|78.48|79.34|82.66|80.65|79.27|80.53|83.48|90.46|88.55|92.44|91.21|89.55||91.38|96.76|96.23|94.13|91.03|90.88|89.68|87.34|84.41|85.82||86.51|88.66|87.16|87.96||89.06|88.68|87.81|84|81.79|76.63|74.52|71.87|70.68|69.04|69.67|69.19|70.85|72.02|71.75|69.86|68.57|72.64|74.09|75.57||82.7|79.88|77.97|76.18|74.93|72.9|74.25|73.47|79.52|78|78.27|79.54|77.83|78.06|78.11|78.55|74.23|71.68|73.38|73.91|71.85|70.8|68.5|71.51|70.82|67.25|70.07|69.72|69.09|66.39|63.89|63.93|61.65|64.41|67.53|65.54|64.12|60.15|58.41|59.53|61.12|59.67|59.89|60.82|58.9|60|61.85|59.88|62.45|60.1|59.14|58.52|57.31|55.73|54.25|51.6|51.03||51.66|52.2|53.79|50.69|52.44|49.71|46.57|47.08|50.11|49.98|51.29|52.16|52.12|52.03|53.41|50|50.27|50.14|51.37|53.31|50.7|50|50.7|49.79|46.42|45.57|45.95|46.09|46.15|48.26|47.28|46.92|47.35|45.74|44.87|43.64|43.84|45.25|43.65|41.13|42.92|44.11|44.4|41.96|41.96||43.01|43.35|41.58|41.77|41.83|42.3|41.62|43.15|42.08|40.43|40.13|38.1|38.23|37.3|36.21|34.7|36.05|36.47|37.94|36.21|35.17|36|34.8|35.23|35.72|37.38|37.67|39.06||38.94|37.98|37.96|35.15|37.61|36.94|34.47|35.92|37.49|39.33|39.2|40.76|40.87|39.99|39.71|37.13|38.98|40.52|39.87|40.52|38.11|36.24|35.57|34.21|34.84|31.5|28.79|28.7|27.8|28.45||29.03|30.01|29.03|28.37|25.95|26.75|26.75
01024|1172260|/equities/paysafe|R1000VALUE|190.68|192|199.44|198|178.8|179.04|177.36|177.24|175.8|179.16|167.4|177.36|190.08|189.48|182.52|184.08|196.2|194.16|202.44|208.68|203.28|208.8|202.8||207.24|193.8|200.28|205.56|212.4|214.68|218.4|217.2|200.04|200.04|185.04|187.68|178.68|200.16|213.48|226.68|230.88|209.64|198.6||187.08|189.72|195.96|182.52|186.6|180.6|179.4|173.88|177.6|173.4||181.2|189.48|189.12|195.6||182.76|175.56|176.16|177.84|167.04|166.56|164.64|168.96|175.32|168|161.4|153|153.36|143.4|127.44|125.88|125.28|125.76|125.88|125.28||125.1|125.4|124.32|126.48|124.44|124.8|124.8|127.32|126.78|126|122.64|122.64|123.36|121.8|117.6|117.12|116.52|116.04|116.04|115.68|116.04|116.22|116.4|117.36|117|116.64|116.88|117.24|117.24|117.66|118.32|118.8|118.32|119.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|24.46|25.65|24.87|25.93|26.38|27.25|27.29|28.93|28.24|27.56|27.23|29.31|29.72|29.08|28.5|29.17|30.95|31.41|31.23|30.89|30.7|29.17|31.38||34.5|32.87|32.64|32.85|32.25|31.77|30.53|28.92|28.22|28.94|28.1|27.95|29.13|30.07|29.98|29.79|29.25|29.5|28.63||26.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|29.98|30.01|30.59|30.36|29.98|29.57|29.16|28.7|28.53|27.97|27.43|27.48|27.97|27.57|27.61|27.93|28.71|28.83|29.35|29.33|29.96|29.2|29.08||29.3|29.16|29.25|30.49|30.15|30.06|29.56|29.54|29.79|30.22|30|30.35|31.48|30.71|29.83|29.52|28.97|28.89|29.04||28.93|28.97|29.46|28.93|29.83|30.64|30.58|30.69|30.19|31.02||30.04|30.02|30.01|30.16||30.5|30.09|30.03|30.22|30.43|30.48|30.33|30.46|30.14|29.93|30|30.84|30.83|30.06|30.48|30.43|30.07|30.31|30.34|30.85||30.76|31|31.25|30.61|29.76|29.08|29.86|29.88|29.64|29.1|30.34|29|28.75|30.12|29.66|29.56|29.69|29.59|28.24|28.45|29.03|29.68|30.05|30.36|29.75|29.92|30.5|30.93|31.24|31.72|31.31|31.33|31.37|31.85|30.97|30.59|30.67|31.13|30.99|30.95|30.62|31.32|31.22|31.64|31.64|30.97|31.82|31.14|30.77|31.66|31.61|32.38|32.51|32.55|32.38|32.48|32.03||31.64|32.03|33.19|33.32|33.23|33.23|32.95|32.65|32.71|33.42|33.97|33.28|33.58|33.06|33.42|33.45|33.02|32.74|32.1|33.01|32.51|31.41|31.53|34.52|34.36|34.06|34.2|34.11|33.11|33.04|33|32.98|32.76|33.24|33.62|33.76|33.74|33.945|34.22|33.32|34.28|34.04|34.565|35.27|34.5||34.89|34.3|34.74|34.54|33.8|34.41|34.51|34.36|34.54|34.15|33.95|32.82|32.99|33.12|31.41|31.45|31.77|32.45|32.43|32.94|34.45|33.65|33.22|33.52|33.39|34.02|34.38|33.59||33.63|33.77|34.09|34.22|35.2|34.47|33.7|33.32|34.42|34.12|33.57|33.33|33.94|33.51|34.14|32.89|32.43|32.77|32.04|32.05|31.23|31.06|30.67|30.16|30.38|30.5|29.8|31.27|29.54|29.78||29.9|29.98|30|30.42|29.99|29.21|28.3
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|16.75|17.09|16.59|16.78|16.56|16.5|16.15|15.35|15.83|16.07|15.21|15.81|15.49|15.47|15|15.64|16.44|17.87|17.18|16.99|16.35|16.66|16.6||16.3|16.17|16.11|15.93|15.38|15.37|15.12|14.81|14.58|14.41|14.12|14.73|15.15|15.86|14.81|14.81|14.5|14.65|14.65||14.5|14.21|13.84|13.92|13.8|13.78|13.77|13.59|12.91|12.5||12.76|12.84|12.81|12.95||13.09|13.07|12.85|13.08|13.25|13.26|13.3|13.48|13.12|13.27|13.34|13.58|13.26|13.14|13.1|12.79|13.09|13.19|12.88|13.36||13.41|13.4|13.04|12.89|12.91|13.22|12.89|13.02|12.75|12.57|12.85|12.87|12.58|12.04|12.24|11.88|12.07|11.8|11.1|11.24|11.2|11.51|11.56|11.93|11.87|11.78|12.06|11.8|12.13|12.06|11.99|12.21|11.97|11.81|12.05|11.94|11.53|11.71|11.22|10.98|11.12|11.13|11.08|10.82|10.72|10.86|11.05|10.97|11.83|11.91|11.96|12.08|11.4|11.23|11.01|11.37|11.12||11.46|11.31|11.97|11.72|11.29|11.78|11.62|11.76|11.91|11.72|11.47|11.49|11.59|11.56|11.76|12.19|12.23|12.38|12.16|12.13|11.75|11.5|11.8|11.14|10.87|10.54|10.84|11.12|10.81|11.1|10.85|11.22|10.9|10.85|10.65|10.68|10.59|10.6|10.24|9.87|9.94|9.73|9.94|9.9|9.98||9.87|9.87|10.28|10.14|9.86|10|9.93|10.35|10.45|10.66|10.67|10.71|10.98|10.62|10.5|10.28|11|11.41|11.86|11.37|10.84|10.62|10.22|10.14|10.05|10.06|10.49|10.12||9.54|9.75|9.56|9.14|9.67|8.59|8.54|8.71|8.69|8.93|8.93|8.15|8.23|8.08|8.08|8.33|8.59|9.23|8.26|7.94|7.6|7.37|6.94|7.21|7.18|7.85|6.8|6.92|7.68|7.8||7.95|7.79|7.2|6.94|6.16|6.55|7
01028|21032|/equities/lennar-corp-b|R1000VALUE|76.76|81.67|72.12|73.03|71.05|73.62|73.77|71.58|70.32|68.73|64.3|64.53|67.59|66.37|66.16|64.86|69.22|68.88|68.95|71.75|70.72|71.65|72.09||74.76|76.32|75.35|74.95|76.35|72.97|69.92|68.72|68.73|68|66.94|67.88|68.04|69.14|69.63|68.15|67.23|66.88|63.06||61.82|60.49|61.47|61.73|60.87|59.15|61.04|58.87|59.14|59.75||61.2|62.32|62.41|62.8||64.43|63.05|64.47|63.78|64.73|64.14|59.62|59.19|59.68|58.4|57.96|58.11|58.15|60.82|59.33|60.33|57.05|58.62|60.7|61.9||61.58|61.26|62.86|60.85|61.34|61.35|61.2|61.5|61.4|59.81|61.74|60.93|56.85|61.02|63.37|63.9|60.42|58.97|56.89|57.54|58.45|58.75|60.65|63.43|62.2|65.01|67.62|66.72|68.61|68.72|67.45|67.1|68.05|68.29|68.18|64.97|65.08|67.07|67.63|66.59|65.66|62.94|63.63|61.04|61.47|60.39|63.92|60.89|63.15|62.29|62.95|60.26|62.7|61.9|59.83|59.95|58.29||58.45|59.83|61.93|61.73|59.3|59.92|59.91|60.99|62.08|62.65|62.93|60.51|60.21|60.27|60.22|57.7|57.73|57.14|56.41|57.33|55.3|55.59|55.43|54.41|55.09|53.87|53.88|54.31|52.37|54.64|52.22|52.27|53.15|51.11|51.43|52.03|52.35|51.11|49.73|46.97|48.88|47.4|49.38|46.85|46.5||44.92|44.71|46.09|45.5|43.99|44.5|43.92|46.07|46.03|45.12|46.41|47.88|48.28|47.89|44.95|43.15|47.3|47.13|47.13|47.8|45.98|47.54|44.74|44.6|44.88|44.64|48.48|46.13||45.04|44.36|43.16|44.11|43.01|38.32|36.82|36.95|38.32|39.88|40.71|38.4|38.46|38.68|37.73|37.62|38.15|40.35|37.57|34.56|32.7|31.37|31.25|30.6|30.28|32.75|31.1|30.07|32.53|31.4||33.78|32.6|29.29|29.36|25|25.23|26
01029|32367|/equities/adt-corp|R1000VALUE|7.96|8.22|8.33|8.25|8.32|8.57|7.93|7.61|7.61|7.24|6.87|7.07|7.18|7.74|7.61|9.48|10.25|9.91|9.72|9.68|9.39|9.41|9.33||9.33|9.26|9.34|9.45|9.38|9.3|9.37|9.25|8.89|8.84|9.03|9.63|10.21|9.97|8.9|9|9.13|9.21|8.87||8.78|9.01|8.74|8.95|8.6|8.83|8.4|8.24|8.05|7.84||7.85|7.93|7.81|8||8.1|8.17|8.13|8.19|8.43|8.41|8.49|8.62|8.36|8.46|8.69|8.63|8.48|8.12|8.45|7.76|7.95|7.76|7.77|8.08||8.01|8.16|8.02|7.76|8.03|7.68|7.63|7.57|7.54|7.31|7.56|7.32|7.32|7.21|7.21|6.91|6.73|6.71|6.59|6.79|7.02|7.16|7.38|7.47|7.39|7.47|7.63|7.62|7.94|8.12|8.08|8.27|8.37|8.34|8.41|8.42|8.36|8.2|8.19|8.16|8.17|8.36|8.42|8.17|8.25|8.18|8.64|8.72|8.72|9.17|9.36|10.8|10.8|10.95|10.94|10.72|10.32||10.29|10.3|10.86|11.1|10.65|10.95|11.01|11.07|11.26|11.37|11.46|11.58|11.5|11.38|11.52|11.79|11.88|11.94|11.62|11.93|12.2|12.02|12.78|12.77|13.48|8.61|8.65|8.44|7.91|8|7.96|7.99|8.08|8.02|8.05|8.18|8.28|8.33|7.8|7.61|7.6|7.4|7.66|7.6|7.78||7.71|7.91|7.98|7.82|7.62|7.76|7.78|8.19|8.01|7.99|8.33|8.5|8.45|8.24|8.02|7.91|8.36|8.49|8.53|8.37|8.12|7.94|8.13|7.95|7.08|6.97|6.86|6.92||6.52|6.42|6.2|6.41|6.3|6.02|5.85|5.65|5.8|6.05|5.65|5.63|5.53|5.58|5.5|5.49|5.73|5.81|5.66|5.53|5.29|5.24|5.1|5.05|5.25|5.37|5.28|5.32|5.71|5.15||5.35|4.7|4.2|4.38|4.17|4.11|4.09
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|41.69|42.72|42.3|41.68|41.38|41.53|40.51|40.85|40.5|38.95|38.96|39.39|39.19|39.53|38.77|38.96|40.39|41.03|41.04|40.48|39.87|40.56|40.57||41.08|41.09|40.84|40.94|40.6|39.87|39.26|38.97|38.77|38|36.25|36.71|36.54|38.09|37.79|36.67|36.89|37.44|36.3||35.69|35.53|35.61|36|36.54|37.63|37.51|37.14|36.67|36.85||37.99|38.79|39.22|39.14||38.05|37.76|36.46|37.1|37.97|38.28|37.63|38.55|38.81|38.97|39.21|39.23|39.91|39.81|39.3|39.8|39.78|38.88|37.83|38.37||38.02|38.18|38.03|37.12|37.42|37.81|38.34|38.03|37.96|37.04|37.12|37.68|37.53|36.39|36.18|35.72|34.32|33.23|33.3|33.29|32.9|33.12|33.1|34.63|34.07|33.34|32.96|32.65|33.34|33.38|33.67|33.96|34.79|34.29|34.65|34.94|34.58|34.57|34.25|34.33|33.51|32.65|33.04|32.63|32.23|32.06|32.29|32.37|32.76|34.28|34.66|34.27|34.41|33.76|33.88|34.24|34.87||35.21|35.48|35.89|35.91|36.18|37.33|37.24|37.42|37.58|36.95|35.35|35.65|35.14|35.09|35.49|35.34|35.25|35.64|35.83|34.41|34.59|35.13|34.1|34.12|34.31|33.09|33.26|32.75|32.72|32.97|32.91|32.89|32.99|32.83|33.38|33.52|33.58|33.5|32.23|30.94|31.7|31.31|30.92|30.14|29.96||30.3|30.06|29.18|29.71|28.55|28.97|29.27|30.33|30.1|31.18|32.09|32.88|33.61|33.82|33.8|32.03|34.97|34.87|36.74|35.35|35.07|35.33|34.67|34.3|33.82|33.62|34.55|31.74||30.94|30.33|31.23|31.17|31.1|28.63|28.26|26.7|27.97|28.36|29.24|28.66|29.6|29.64|29.76|29.26|30.25|30.36|28.27|28.02|26.05|26.04|23.86|23.85|23.85|23.69|21.29|22.54|23.76|23.2||23.78|22.32|21|21.67|20.61|23.21|23.05
01031|1006167|/equities/schneider-national-inc|R1000VALUE|25.38|25.09|24.99|25.19|25.28|24.84|24.64|25.63|25.8|25|24.44|24.51|23.92|23.73|23.13|23.43|23.52|23.28|23.28|23.44|23.13|22.57|22.5||22.63|22.43|22.72|22.93|22.2|22.2|22.14|21.56|21.81|21.75|21|21.22|21.53|22.47|23.52|23.35|23.41|23.59|23.37||22.72|22.76|22.32|22.54|22.15|22.24|22.07|21.93|20.96|20.46||20.7|20.49|20.56|20.68||20.73|20.72|20.68|20.83|20.71|20.66|20.43|20.42|20.36|21.01|21.09|21.21|20.92|21.18|21.26|20.67|21.07|21.23|20.9|21.31||21.31|21.66|21.26|21.77|21.98|21.92|22.24|22.01|21.78|21.37|21.67|22.22|21.89|20.99|21.6925|20.9508|21.1889|20.2549|20.2|20.7219|20.905|21.3354|22.0588|22.0039|21.894|21.6284|21.7658|21.4453|22.3976|23.4506|23.0752|23.1943|22.5075|22.8097|23.4415|23.4049|22.7456|22.9104|22.9928|22.8005|22.6448|23.002|23.3041|22.9836|23.1302|23.1118|22.9379|23.1759|23.5239|24.0184|23.6521|24.1374|23.6155|24.2839|24.5769|25.4194|24.8333||24.8791|24.8242|25.1263|25.2271|24.7784|24.9066|24.9066|25.0897|24.8242|24.7967|24.9524|24.348|26.57|26.32|26.4|25.98|25.95|26.45|25.65|25.49|24.89|24.62|24.53|25.54|25.27|25.13|24.67|25.04|24.65|25.07|25.06|25.26|25.53|25.9|25.98|26.23|25.61|25.37|25.14|24.57|25.12|25.24|25.29|25.24|24.69||24.25|24.06|24.67|24.13|23.71|23.53|23.69|23.99|23.64|23.81|24.19|23.86|23.23|22.76|22.41|22.19|23.68|23.26|23.53|23.25|23.14|23.18|23.9|24.02|24.17|23.69|23.01|22.59||22.33|21.85|21.97|21.61|22.13|21.03|21.04|21.26|21.6|22.29|21.63|21.22|21.23|21.45|20.99|22.31|21.91|22.28|21.71|22.12|21|20.8|20.54|20.45|21.03|21.43|20.96|20.45|20.18|19.65||20.25|19.83|19.46|19.3|18.59|18.62|18.53
01032|20700|/equities/mercury-general-corp|R1000VALUE|61.36|61.19|59.88|61.9|63.43|64.81|65.73|64.71|64.13|62.72|60.41|60.67|60.01|59.77|58.4|59.23|60.34|59.85|59.35|57.55|56.67|56.85|54.85||55.97|56.5|55.74|55.35|54.38|54.15|53.79|53.19|53.21|52.79|53.01|54.64|53.67|52.93|52.75|53.38|53.43|54.25|53.55||52.73|52.02|52.59|52.97|52.27|52.27|52.87|53.92|51.48|51.15||52.21|51.68|51.44|51.76||51.79|51.38|51.42|51.62|51.1|51.23|51.61|51.36|50.46|46.77|46.53|45.99|45.23|44.91|45.6|45.13|44.92|45.01|44.47|46.01||46.22|46.66|45.43|45.29|45.18|45.03|45.49|46.39|44.95|44.01|43.67|43.8|42.69|41.71|41.42|41.07|41.19|41.2|40.71|40.25|40.15|40.15|41.04|41.64|41.58|40.82|40.43|40.37|41.36|41.17|40.75|40.9|41.61|40.8|40.8|40.82|41.18|41.61|41.32|41.23|41.37|41.37|41.89|41.2|41.18|41.22|42.45|42.73|43.5|43.62|43.08|42.51|43.57|44.03|44.12|44.74|44.3||44.97|44.89|45.63|44.95|44.73|44.99|45.28|45.02|45.29|45.14|44.55|44.73|45.35|45.22|44.82|45.51|45.49|45.56|45.51|46.18|45.59|44.45|44.25|42.93|43.13|42.91|41.8|42.34|41.56|41.37|41.67|41.67|41.35|41.08|40.48|40.95|41.01|40.59|40.26|39.84|40.14|39.04|40.33|39.54|40.99||39.88|39.95|40.75|39.79|39.86|40.75|39.97|40.9|40.61|41.75|41.93|41.49|42.13|41.75|40.63|39.62|41.7|44.32|45.73|44.86|42.77|42.55|41.24|40.61|40.23|40.66|41.56|40.6||39.24|39.25|38.84|38.64|39.82|37.97|37.16|36.21|36.96|36.12|35.82|35.53|34.15|37.14|39.47|39.68|40.96|42|41.58|40.99|40.57|40.18|40.62|40.23|40.61|41.32|40.39|40.14|41.14|41.48||41.44|41.3|38.44|39.08|37.74|39.78|37.84
01033|20805|/equities/cna-financial-corp|R1000VALUE|46.9|46.4|45.84|46.27|46.28|45.72|45.95|45.09|45.57|44.38|43.3|43.66|43.09|43.16|42.54|43.22|44.61|44.2|44.17|43.67|43.2|43.91|43.06||42.49|43.08|41.84|42.41|41.97|40.08|39.81|38.75|38.76|38.22|37.77|38.68|37.8|38.53|39.27|39.3|39.82|40.59|40.21||39.7|39.46|39.13|39.18|38.76|39.05|39.59|39.68|37.61|37.38||38.31|37.79|37.59|37.93||37.99|37.83|37.31|37.79|37.79|37.74|38.1|37.73|36.76|36.95|36.58|36.22|35.54|35.47|35.88|35.6|35.04|34.74|33.93|34.51||34.96|35.37|34.45|34.49|34.51|34.95|34.98|35.16|34.26|33.69|34.13|34.6|34.24|32.02|31.93|31.57|31.89|31.13|29.29|28.76|28.32|28.51|29.28|30.21|29.92|30.05|29.19|28.8|29.51|29.33|29.5|29.77|30.74|30.46|30.74|30.2|29.97|30.32|29.87|29.56|29.49|29.33|29.96|29.21|29.46|29.18|29.79|29.98|31.01|31.78|31.25|30.48|30.86|30.63|30.46|31.11|30.67||31.48|31.59|31.76|31.58|31.63|32.38|32.54|31.89|32.21|32.06|31.27|31.49|31.96|32.2|32.49|33.19|33.57|33.76|34.07|33.99|33.59|32.4|32.16|31.75|32.41|32.74|33.09|33.6|32.9|33.09|33.37|33.57|33.4|33.2|32.45|33.08|32.54|31.91|31.49|30.79|30.74|29.21|30.14|30.02|31||30.74|31.07|31.61|31.34|30.91|31.78|31.2|32.12|32.02|32|32.29|31.79|31.86|31.84|31.49|30.58|32.9|33.33|34.71|33.57|31.69|31.1|30.05|29.26|29.72|30.62|30.93|30.53||29.15|28.77|27.64|26.79|27.21|25.56|25.75|26.32|27.39|28.5|28.97|28.07|27.47|28.57|30.07|28.59|31.05|32.19|31.71|30.43|29.31|29.42|30.07|30.48|31.19|32.18|30.56|30.82|32.87|31.92||33.17|31.84|30.33|29.38|27.18|27.35|27.81
01034|1177768|/equities/sylvamo|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01035|1169492|/equities/signify-health|R1000VALUE|27.53|29.78|30.42|30.53|30.17|29.49|28.12|28.8|27.26|28.31|27.74|31.07|34.48|36.22|33.02|31.42|36.25|35.39|38.34|39.44|37.01|38.1|36.16||36.4|31.56||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE|17.09|16.74|16.9|17.07|17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01037|17336|/equities/tfs-financial-corp|R1000VALUE|20.89|20.77|20.89|21.01|21.29|21.09|21.29|20.83|21.45|21.07|20.36|20.91|20.26|19.96|19.53|20.38|20.76|20.36|20.23|19.54|18.98|18.62|18.73||18.7|18.01|17.78|17.83|17.56|17.53|17.73|17.45|17.64|17.6|17.67|18.51|18.19|18.95|19.2|19.05|18.88|19|19||19.2|19.48|19.08|19.17|18.61|18.55|18.79|19.01|17.785|17.69||17.63|17.49|17.38|17.62||17.65|17.82|17.27|17.47|17.81|17.77|17.58|17.73|17.67|17.685|17.65|17.54|17.41|17.5|17.62|17.46|17.53|17.58|17.2|17.72||18.11|17.91|17.44|16.94|16.75|16.42|16.39|16.5|15.96|15.85|16.14|16.44|16.28|15.18|15.43|15.01|15.87|15.75|15.71|16|15.73|15.87|16.36|16.37|16.37|15.96|15.85|15.79|15.66|15.9|15.38|15.46|15.87|16.36|16.33|15.95|15.56|15.62|15.59|14.88|14.69|14.74|14.91|14.39|14.31|14.12|14.32|14.31|14.58|14.68|14.73|14.63|14.85|14.53|14.5|14.73|14.84||15.84|15.63|15.59|15.47|15.45|15.58|15.34|15.24|15.51|15.25|14.95|14.92|15.1|15.4|15.46|15.41|15.34|15.65|15.39|15.1|14.86|14.32|14.16|13.8|14.02|14.48|14.03|13.99|13.86|13.81|13.99|14.07|13.93|14.2|13.77|13.745|13.9|13.96|13.62|13.695|13.63|13.42|13.64|13.6|13.85||14.04|14.31|14.31|14.2|13.89|14.45|14.1|14.83|14.75|14.65|14.72|14.74|15.18|14.9|14.91|14.58|15.65|16.3|16.46|16.605|15.99|15.56|14.99|15.25|15.41|15.5|15.99|15.16||14.32|14.63|14.79|14.26|14.91|14.08|13.74|13.88|14.29|14.71|15.21|14.29|14.22|14.25|14.78|14.26|13.65|13.82|13.84|13.86|13.41|13.44|13.63|13.54|13.79|13.91|13.5|13.24|13.715|13.2||13.5|13.2|13.01|13.12|12.76|13.78|13.96
01038|24426|/equities/seaboard-corp|R1000VALUE|3700|3731.3999|3747.1001|3770.1001|3748.8|3745.6001|3852.2|3859.7|3681|3451.5|3343.8|3263.7|3211|3260|3313.1001|3275.2|3224.2|3172.7|3150|3110.1001|3171.2|3185|3165.1001||3165.2|3176|3212.2|3220|3250|3210|3156.6001|3217.8999|3230.1001|3160|3146.2|3153.3|3151|3196|3130|3124|3140.1001|3145|3176||3322|3252|3279.8999|3270|3251.2|3149.5|3140|3155|3157|3119.6001||3031|3100|3129.7|3135||3107|3121|3118.2|3155.7|3156.1001|3176.8|3153.1001|3215|3290.3999|3326|3280|3311|3299|3299|3206.2|3225|3154.7|3224.8|3202.7|3300.1001||3294.3|3323.2|3240|3375.3999|3329|3309|3270.3999|3191.7|3253.1001|3358.7|3375|3360|3344.8999|3326.1001|3540|3512.8|3520|3463.1001|3445|3414.8|3395|3373.8|3393|3460|3459.7|3314|3309.3|3314.2|3390|3335|3264|3228|3215|3195.5|3060|2954.2|2975|2969.8999|2950.3999|2933.8999|2836.7|2818.6001|2840.2|2834|2833.3999|2818.8999|2875|2965|2950|2855|2815.1001|2899|2905|2908.6001|2860|2896.8999|2803.2||2895.7|2710|2672|2658.5|2683|2778.5|2740.1001|2756.3|2750|2845|2833.8|2797.5|2856.5|2813.7|2778|2870|2902|2940|2881.8999|2904.3999|2857|2769|2741.3|2713.8999|2702|2703.2|2733.8|2787.7|2805.6001|2796|2861|2894.3|2898.8|2882.8|2925.3|2976.3|2948.1001|2866.8|2862|2877.1001|2852.6001|2831.3|2864.6001|2898|2947|2922|2922|2901|2933.8|3000.8|2952.5|2973.6001|3000|3051|3109.3|3087|3080.7|3111.8999|3130|3050.1001|3093.2|3080|3150|3146.3999|3193.6001|3022.7|3015|3000|2952.7|2952.2|2940|3000|2992.3|2980||2999|2992.1001|3131.3|3040|3192|3050.2|2975.8|3063.8|3027.8999|3083.7|3217|3020|2890|2938.7|2900|2966.5|3011.1001|3200|3200|2999.7|2950|2980|3000|3015|3021|2997|2985.2|2990|3084.5|3285.7||3348.1001|3030|2981|2784.8|2744.3999|2728.3|2813.3999
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01041|1166976|/equities/datto-holding-corp|R1000VALUE|26.27|26.72|26.29|26.1|25.88|25.03|24.9|24.65|24.26|23.76|23.58|24.34|24.41|24.3|23.28|23.16|23.95|24.51|24.33|24.77|24.04|24.18|24.27||24.2|24.25|24.98|25.34|24.79|25.23|25.72|24.89|24.98|24.03|23.86|24.76|24.04|25.07|25.4|26.02|26.45|26.72|26.15||26.34|26.41|26.59|26.34|26.25|26.51|25.1|24.1|25.2|25.06||27|26.64|27.23|27.75||27.62|27.59|30.24|28.21|28.08|26.88|26.9|26.37|27.04|26.09|25.44|25.64|26.12|26.62|27.48|28.26|28.58|28.39|27.89|27.86||27.7|25.97|27|28.27|29.63|29.86|29.73|30.71|32.72|30.86|30.95|30.1|31.23|31.02|30.82|29.87|28.73|28.11|28.5|29.15|29.06|29|27.9|29|28.02|27.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE|16.4573|16.8382|16.6331|16.8382|16.428|16.4866|16.1448|16.2327|15.8127|15.7541|15.6369|15.588|15.7834|16.3401|15.8127|15.2364|15.3536|15.1681|15.6173|15.4806|15.6076|16.1545|16.3401||16.6429|16.7894|16.7601|16.6526|16.6038|16.6429|16.4182|15.9494|15.9103|16.2229|16.4182|16.3792|17.2191|16.4671|15.6564|15.5587|15.5685|15.295|15.4806||15.6369|14.8653|14.2988|14.5527|14.6504|14.9923|14.3379|14.1328|14.0937|14.1914||14.6016|14.6211|14.6504|14.4746||15.3829|15.6369|15.5197|15.7443|13.8495|17.1898|17.6098|17.6391|19.1627|23.0011|22.9328|22.7374|23.1476|22.8742|22.6593|22.1612|22.1514|22.2198|22.3468|22.3956||21.9561|21.7314|21.7217|21.4677|21.1845|20.9306|21.3701|21.6338|21.6826|21.6142|21.8975|21.6826|21.5752|21.8779|22.21|21.5459|20.7645|20.3641|19.9539|20.5106|20.6571|21.0966|20.9403|21.204|21.1454|21.2138|21.0771|21.0185|21.1552|21.1259|21.0185|21.5947|21.1357|21.0575|20.6278|20.4129|19.7683|19.8269|19.5827|20.0711|19.866|19.866|19.6902|19.0455|18.7037|18.7525|19.3092|18.9576|18.8893|18.9967|18.9283|19.1432|18.9967|18.8502|19.1041|19.2018|18.9186||19.2702|19.905|21.3896|21.1259|20.5399|20.6961|20.5301|20.5203|20.0711|20.0027|19.4557|19.5241|19.446|21.0242|20.7923|20.4865|20.6763|20.6763|20.6763|21.9942|22.6269|20.1491|19.7906|19.8328|19.6852|19.3583|19.4427|19.6746|19.1791|19.4848|19.3689|19.527|19.5797|19.5692|19.6114|18.8628|18.6519|18.8944|18.7151|18.4515|19.0631|19.1263|19.3056|18.9366|18.9155||18.7679|19.0525|18.6308|19.1369|19.2529|19.4321|19.3372|19.8855|19.9909|19.7379|20.1702|20.1913|20.2862|19.7168|19.3161|18.9998|19.7273|20.2018|20.5603|20.3389|19.9804|20.4232|20.0226|20.1491|19.2845|19.0525|19.9909|18.9998||19.0209|18.557|18.5464|18.3672|17.8295|17.4815|17.2812|16.9438|17.8506|18.557|17.9244|18.7362|18.0193|18.188|17.8189|18.1352|17.9033|18.1141|17.0492|17.0598|16.2901|16.5748|16.5748|16.4482|17.2285|17.9033|17.1758|17.3128|17.5026|17.6713||17.9982|17.3972|17.4288|17.1125|15.0986|16.5853|16.3744
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|96.63|92.01|96.13|96.38|94.76|86.27|82.8|79.61|83.68|74.23|71.83|70.75|68.64|67.09|64.26|62.46|65.53|64.41|66|62.67|62.19|61.02|59.27||58.26|57.24|56.61|55.03|54.57|54.06|52.1|52.13|50.3|52.38|48.66|50.4|56.04|51.78|47.83|46|45.39|43.89|43.97||45.85|46.22|43.52|42.17|41.55|40.66|40.65|40.44|37.39|37.33||37.82|37.61|37.47|37.66||37.03|37.08|35.95|35.74|36.37|37.13|36.61|35.83|35.36|36.61|36.84|37.2|37.6|37.6|37.85|37.48|37.3|37.4|36.48|36.36||35.93|35.67|36|35.39|34.79|33.96|33.83|33.06|31.69|30.5|31.61|31.7|30.5|30.38|32.42|30.97|31.29|30.76|29.86|29.39|28.93|29.61|30.3|30.83|30.76|30.15|29.38|29.2|30.04|29.86|29.3|29.49|30.41|30.87|31.56|30.92|30.54|30.46|29.98|29.93|30.29|30.9|31.91|31.78|30.89|30.97|31.97|31.76|33.01|32.9|33.31|32.84|32.54|31.78|32.07|31.21|31.11||31.18|30.81|31.07|30.61|30.54|31.23|31.31|30.78|30.65|30.66|29.75|29.8|30.48|30.12|30.29|30.36|29.27|28.81|28.76|28.35|28.01|28.68|27.75|28.65|27.9|27.74|27.42|27.03|26.21|26.5|26.75|26.94|26.88|26.67|26.74|27.34|27.69|27.3|26.46|25.8|25.24|24.34|25.05|25.23|25.85||25.61|26.19|25.6|25.57|24.35|25.25|25.96|26.11|25.96|26.12|27.1|26.25|27.17|27.84|25.9|26.12|27.24|29.4|31.76|28.46|28.15|26.97|25.53|25.96|24.53|25.37|26|25.42||23.12|23.57|23.42|23.06|22.45|20.45|20.22|19.56|21.28|21.02|20.85|19.47|17.27|17.76|18.73|19.53|19.63|21.66|20.07|19.9|18.6|17.61|17.29|17.11|17.67|18.12|16.83|17.59|18.76|18.95||19.56|19.16|17.88|17.86|16.16|16.86|16.24
01044|1168782|/equities/gores-holdings-v|R1000VALUE|10.08|10.07|10.06|10.06|10.12|10.1|10.08|10.15|10.15|10.24|10.15|10.13|10.39|10.45|10.7|10.66|10.64|10.65|10.86|10.9|10.85|10.8|10.74||11|10.97|11.39|11.15|11.14|11.14|10.85|10.98|10.92|10.72|10.5|10.5|10.6|10.67|11.01|10.89|10.93|10.77|10.85||10.85|10.88|10.8|10.75|10.74|10.68|10.52|10.37|10.55|10.45||10.4|10.46|10.39|10.5||10.4|10.42|10.35|10.2|10.25|10.29|10.3|10.3|10.24|10.26|10.19|10.14|10.14|10.08|9.99|9.98|10|10|9.9716|10.121||9.9225|9.9|9.9|9.83|9.85|9.8|9.77|9.7654|9.78|9.7865||9.87|9.85||9.8|9.8|9.85|9.75|9.8||9.75|9.82|9.79||9.8336|9.9|9.8598|9.86|9.86|9.87|9.88|9.9|9.95|9.94|9.99|9.9|9.9|9.8173|9.93|9.93|10.1|10|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01045|6414|/equities/crocs|R2000GROWTH|77.87|81.66|81.6|84.8|81.63|82.56|77.69|76.82|75.44|75.3|75.16|77.61|78.27|80.53|76.72|75.56|77.74|80.01|83.14|82.37|79.9|80.04|81.24||81.71|79.48|78.73|79.88|77.81|75.52|75.04|74.93|75.46|72.77|70.02|70.37|65.8|72.24|73.91|73.34|73.74|76.27|76.12||75.19|76.01|76.36|77.65|74.97|66.78|67.18|67.62|64.21|61.56||62.66|62.58|61.33|62.34||62.69|64.59|64.76|65.62|64.38|65.27|65.38|65.63|63.64|62.41|62.96|62.5|65.32|63.77|63.96|62.79|61.58|62.09|58.89|59.46||59.99|59.87|62.2|61.27|58.2|57.88|58|57.44|56.89|55.61|55.41|54.25|55.25|58.33|58.83|56.04|55.15|53.81|52.33|53.99|53.93|54.82|52.24|52.55|52.14|51.48|52.18|51.52|51.08|51.1|48.75|48.81|48.53|47.64|47.05|47.1|46.8|47.28|45.98|45.19|42.73|41.94|41.99|42.62|42.36|42.65|43.86|42.04|41.77|42.38|43.99|42.63|44.02|41.99|39.02|39.66|39.07||38.75|38.98|41.17|40.07|39.91|41.14|41.12|40.61|39.99|39.34|38.125|38.71|39.02|40.64|40.74|39.49|39.37|38.87|38.03|37.7|38.59|37.53|38.51|36.41|36.66|35.94|37.54|37.37|35.64|35.9|35.63|35.96|36.32|35.83|34.34|34.76|36.47|36.83|34.42|33.48|35.54|34.1|34.95|33.78|34.85||35.9|35.41|36.82|35.07|32.89|34.5|33.65|34.17|32.49|32.505|32.81|33.01|32.88|31.71|30.66|29.91|32.72|34.12|35.99|33.79|33.13|32.09|30.26|29.53|28.65|28.79|30.81|29.25||26.71|27.235|27.3|25.005|26.13|24|22.78|21.09|22.09|23.83|25.01|23.57|22.83|22.51|22.3|22.07|24.25|26.17|23.71|23.5|21.51|19.45|23.3|22.98|22.79|23.22|21.39|21.42|21.71|20.67||20.84|20.69|17.89|18.575|14.71|15.83|15.54
01046|17404|/equities/tetra-tech|R2000GROWTH|134.42|134.44|132.8|135.03|133.34|134.9|133.11|129.95|126.07|129.39|125.38|131.23|133.23|140.15|138.37|140.05|138.89|137.78|140.84|143.19|136.18|135.06|136.67||133.98|134.9|134.26|136.32|136.33|133.91|132.21|127.44|127.82|124.02|121.57|127.2|128.97|133.57|137.81|142.42|134.78|135.8|134.34||132.52|134.05|130.23|132.5|131.55|132.17|131.9|130.7|116.72|114.17||115.78|115.83|115.56|116.6||115.42|115.44|115.65|116.14|116|117.44|115.59|115.03|115.83|116.15|116.755|115.7|119.17|119.56|121.9|119.59|120.39|120.49|119.25|122.85||121.75|122.23|122.5|121.65|121.35|122|125.19|123.57|117.14|118.16|115.1|115.43|113.63|109.63|111.19|108.3|110.19|106.06|100.91|101.75|101.46|102.95|104.33|106.54|105.4|104.35|105.7|105.62|108.35|109.6|108.99|108.94|108.03|102.56|102.14|101.44|100.45|101.1|98.58|97.16|95.5|94.97|94.63|91.26|90.42|86.83|88.32|87.26|90.57|92.94|93.37|93.2|92.32|90.07|89.12|90.34|89.34||92.97|93.1|96.21|94|92.31|93.13|93.13|93.07|93.28|93.7|93.07|92.92|94.7|94.85|93.9|93.91|94.11|95.39|93.88|92.89|92.94|91.58|91.58|90.02|90.57|88.65|89.83|88.14|85.98|86.12|83.95|85.45|84.01|83.91|81.99|81.76|81.11|81.57|78.33|76.89|76.91|75.66|76.94|78.95|80.25||80.03|79.01|79.12|78.43|74.51|74.49|74.32|78.03|77.54|77.01|75.83|76.06|77.34|75.53|74.45|73.88|80.7|81.11|83.78|84.12|79.94|81.16|79.11|78.9|78.9|79.23|81.24|79.18||75.5|75.66|75.87|75.41|74.56|70.09|67.98|66.55|67.315|71.6|72.07|70.43|70.04|71.68|70.79|71.97|75.28|82.49|79.14|77.99|74.8|75.92|75.77|74.71|78.81|80.1|75.87|76.84|80.36|76.72||79.18|77.25|75.19|77.22|71.9|70.67|65.94
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|44|47.52|46.74|45.66|45.01|44.12|41.88|43.25|39.49|41.955|42.11|47.56|49.66|51.28|48.12|46.15|49.36|45.84|46.59|48.25|46.44|47.23|48.63||48.44|46.85|44.72|44.15|44.1|43|42.85|42.56|43.89|42.39|40.11|40.29|37.82|40.44|41.62|43.51|43.485|43.14|43.24||43.09|43.46|43.03|42.77|43.9|44.54|46.03|45.21|45.65|45.33||45.82|45.32|44|44.88||43.76|43.36|43.72|43.71|43.91|44.13|43.29|43.26|43.11|42.4|42.23|41.53|44.27|43.9|42.32|41.69|42.22|42.39|41.85|41.39||41.03|41.01|41.05|40.1|40.62|39.8|41.24|41.53|39.755|39.45|39.95|38.01|40.44|39.58|39.01|38.33|36.57|35.06|34.9|34.76|33.22|34.31|33.94|34.72|34.78|33.94|34.15|33.46|33.56|33.84|33.24|33.78|33.78|32.93|31.44|31.02|29.81|29.66|28.215|29.75|28.96|28.64|28.75|28.065|27.65|26.475|27.79|27.8|28.14|28.44|28.92|29.14|28.72|27.1|27.15|27.545|26.75||28.02|28.7|30.97|29.9|28.6|29.485|28.86|29.84|29.51|29.22|29.11|29.03|29.38|29.86|29.89|29.46|29.86|29.89|29.19|29.45|30.04|30.99|31.31|31.61|31.21|31.09|31.03|30.2|31.11|31.64|29.62|29.24|29.77|30|30.96|30.3|29.24|29.69|30.26|29.95|29.995|30.61|30.09|29.8|30.06||28.91|28.1|28.39|27.3|27.53|27.87|27.08|27.77|27.92|27.6|27.56|27.68|27.42|26.58|26.1|25.52|27.31|27.92|27.9|28.54|27.09|26.34|25.36|24.92|24.87|24.5|25.05|24.86||24.49|23.93|24.47|23.58|23.94|22.11|22.98|23.35|23.76|23.92|23.46|22.97|21.35|21.3|21.54|20.8|22.51|22.31|19.55|19.53|19.69|19.74|19.77|18.72|19.7|20.195|20.07|19.4|20.21|19.17||18.88|19.22|18.46|18.43|16.84|16.85|17.03
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|30.32|33.03|33.34|32.7|32.17|33.94|31.92|32.83|29.67|30.71|30.56|32.29|35.13|36.97|34.63|35.03|36.05|36.54|38.52|41.42|40.48|40.2|40.98||41.49|38.75|39.73|38.87|40|39.08|38.64|38.13|36.7|35.46|35.37|35.32|35|38.31|38.35|38.97|39.68|39.57|39.7||38.63|37.14|36.48|34.98|32.08|31.58|28.9|28.03|28.55|29||29.55|29.12|28.62|28.81||30.05|30.01|30.36|31.12|30.34|30.27|29.12|28.67|28.1|28.4|29.1|28.34|29.02|29.7|26.5|27.17|26.71|27.12|27.95|27.88||25.82|22.88|22.02|22.14|22|22.72|23.35|22.86|22.4|21.31|21.55|21.37|22.95|23.39|22.97|22.16|22.2|21.95|22.11|23.18|23.48|23.51|23.63|23.51|24|24.19|24.1|23.9|23.98|23.97|23.35|24.38|24.88|25.7|26.53|26.48|26|25.19|25.91|26.13|28.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|62.08|67.02|65.55|68.06|65.52|65.97|59.37|57.14|46.59|51.81|54.42|57.71|61.97|64.03|60.46|57.47|63.72|63.57|66.16|72.37|66.61|68.8|68.15||68.28|68.92|70.09|73.25|73.92|69.21|67.75|66.6|70.52|64.15|62.62|63.97|58.11|64.25|71.4|74.36|72.59|80.56|83.68||81.89|83.3|76.01|75.69|72.78|78.36|77.48|66.74|61.01|55.91||54.4|56.58|54.62|60.87||62.14|63.35|63.53|62.73|55.41|54.52|53.37|53.63|52.1|53.26|55.86|48.71|47.26|46.59|43.44|42.92|41.08|38.1|39.27|39.38||35.86|34.81|34.28|32.34|32.26|34.23|34.84|34.35|33.23|29.71|29.63|29.51|28.73|28.06|28.48|27.17|25.27|24.32|23.94|24.95|24.4|25.44|24.5|24.88|24.81|23.49|24.35|25.77|26.11|24.25|24.71|24.61|23.91|26.31|22.94|23.78|21.01|20.77|18.83|20.09|19.88|21.61|21.22|21.28|20.82|21.08|22.58|22.25|23.51|22.45|22.97|22.27|20.915|19.26|18.94|18.82|17.47||18.12|18.405|21.26|21.22|21.58|21.34|20.47|20.75|20.82|20.2|20.28|20.61|21.21|21.2|20.85|19.89|20.51|20.42|19.57|20.42|19.83|19.99|19.65|19.59|19.25|17.81|18.71|18.35|19.05|20.03|19.15|19.65|20.25|20.96|22.23|21.6|21.44|22.61|22.28|21.45|23.81|24.57|24.93|24.03|22.49||22.3|22|21.02|20.42|20.51|21.49|21.59|22.38|22.87|21.17|20.72|20.8|21.1|20.27|19.34|19.05|20.61|20.23|20|20.35|20.64|22.33|20.26|20.92|17.51|17.52|17.85|19.1||20.99|20.57|19.8|19.44|18.7|17.66|16.35|15.75|15.89|15.59|13.64|13.65|13.85|13.82|13.89|12.62|13.47|14.33|13.81|14.98|14.58|14.2|14.08|13.25|14.32|13.78|13.36|12.86|13.2|12.63||13.05|12.47|11.9|12.71|11.99|11.9|11.14
01050|17187|/equities/silicon-laborator|R2000GROWTH|142.29|151.15|149.54|148.99|148.36|148.25|141.85|144.19|137.23|145.98|139.97|151.18|156.21|162.1|155.74|153.88|162.53|158.4|162.11|162.84|147.46|150.06|153.75||154.34|151.14|146.82|145.34|145.77|139.46|140.76|134.9|138.77|137.35|131.17|133.85|131.53|139.99|142.04|142.36|142.64|141.85|140.47||136.03|135.45|133.63|133.6|135.82|135.3|135.26|132.88|127.97|126.35||127.34|126.89|124.56|126.33||126.29|125.71|125.32|123.84|125.89|126.72|124.68|125.86|121.35|119.97|121.52|121.22|122.54|122.3|123.44|119.34|119|119.45|117.21|115.18||113.39|115.05|113.07|111.4|112.08|109.07|111.85|113.67|112.74|113.4|115.25|112.95|115.68|114.11|111.06|106.04|103.74|101.91|102.46|104.53|96.89|99.93|101.94|105.08|104.74|103.01|104.26|104.65|104.92|104.89|104.37|105.51|106.38|106.65|101.39|98.99|97.2|98.51|96.13|99.07|97.85|98.07|98.37|96.7|95.11|93.65|95.42|94.76|96.17|98.47|99.51|98.34|96.87|95.05|95.64|98.15|93.86||98.85|99.67|106.7|104.85|102.41|103.35|101.58|101.98|102.15|99.83|98.41|98.78|101.41|101.62|101.76|100.57|101.21|103.11|101.53|101.04|103.09|102.05|101.81|101.98|102.88|100.51|102.74|104.3|102.62|104.8|102.25|102.76|103.76|105.04|105.31|103.39|103.86|103.8|102.67|101.04|102.55|102.27|101.2|99.71|100.45||98.43|98.01|100.27|96.68|93.82|95.08|94.91|99.01|98.29|97.5|98.6|98.97|98.65|95.37|96.26|94.29|101.27|101.45|103.03|95.8|92.09|94.81|93.69|91.92|93.66|90.91|90.89|95.93||94.29|93.52|100.96|95.45|97.77|90.53|93|91.4|94.5|98.06|100.24|96.15|96.19|96.98|89.91|91.76|97.22|102.66|95.35|94.78|91.22|89.1|88.87|83.41|88.42|91.5|89.14|86.72|90.61|88.01||88.97|89.12|85.4|87.47|78.08|80.55|77.62
01051|17108|/equities/saia|R2000GROWTH|223.35|226.54|225.76|228.3|218.75|217.57|219.88|218.61|210.04|205.24|208.96|223.35|214.44|209.91|200.53|203.1|208.46|204.84|210.19|212.51|206.27|207.28|212.35||205.95|200.81|202.15|203.09|198.02|187.65|187.42|179.47|187.98|183.35|176.75|180.58|174.26|182.84|193.56|194.88|197.6|200.18|196.64||194.3|192.77|187.16|193.55|191.37|193.14|193.89|187.01|180.86|179.93||180.8|182.32|182.33|182.83||185.47|184.26|185.97|182.75|183.79|184.84|185.98|184.88|181.08|184.43|181.76|182.52|188.79|185.57|183|177.64|174.53|176.69|174.54|173.3||172.24|174.83|169.26|171.02|169.82|168.51|169.38|169.13|166.97|163.87|167.06|169.54|169.92|165.31|166.49|160.69|159.26|151.35|147.66|146.96|141.8|143.79|146.94|147.41|147.05|143.93|142.28|141.3|144.65|148.48|146.04|143.71|145.37|143.78|142.27|137.97|136.22|134.13|129.2|127.83|126.14|126.43|127.09|123.11|122.08|120.86|120.86|120.47|124.91|130.33|131.34|133.63|131.25|131.98|131.87|135.22|132.15||131.33|132.82|139.36|140.27|134.2|134.21|135.37|134.5|133.03|133.42|134.78|131.32|131.61|131.05|131.07|130.32|130.74|131.43|128.07|128.53|124.3|122.93|124.98|122.83|121.56|119.45|120.66|122.43|125.48|129.19|126.34|127.33|126.46|130.18|130.21|129.91|128.17|127.62|124.49|122.57|124.75|122.52|122.29|118.64|117.51||112.38|110.24|111.18|108.96|103.9|107.37|105.89|108.92|108.01|107.785|110.83|111.89|113.13|108.9|104.91|104.97|112.96|113.2|114.35|116.25|112.07|111.47|109.25|111.75|108.44|109.56|111.36|110.06||103.41|102.97|104.52|101.74|100.89|96.37|94.69|93.29|95.54|99.5|98.78|93.35|93.86|94.58|88.71|91.35|92.52|98.22|85.47|85.73|81.43|77.5|73.27|70.54|73.28|78|75.61|73.79|78.01|76.57||83.34|80.06|75.24|73.18|64.59|64.18|66.22
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|143.38|144.46|146.13|144.58|142.37|139.64|138.78|137.69|136.83|135.79|132.47|134.09|136.4|137.8|136.11|138.93|141.14|140.87|140.23|140.48|140.62|142.89|144.35||146.38|145.98|145.2|145.51|146.06|145.75|144.66|142.1|144.39|141.83|135.14|137.19|139|143.74|141.41|139.96|138.5|138.46|133.82||133.76|135.03|135.24|134.85|134.75|136.21|134|134.38|133.63|132.6||138.06|137.53|136.44|138.22||137.26|134.99|139.39|135.45|136.31|139.13|136.86|136.18|133.04|132.55|132.56|132.83|133.73|134.08|134.66|133.07|133.33|138.37|136.33|140.59||138|137.61|139.94|140.16|140.73|140.69|145.7|146.25|146.06|142.26|145.31|140.25|134.9|141.24|142.09|140.68|140.59|137.33|133.08|135.75|133|133.51|135.71|138.14|137.89|137.72|137.45|136.82|138.62|140.27|138.73|143.2|147.65|145.45|143.95|141.04|139.9|139.73|136.77|133.83|129.33|129.77|132.41|128.88|126.25|126.72|132.25|129.22|132.81|135.24|135.71|134.03|131.77|128.55|129.13|130.53|129.38||131.94|134.49|136.8|134.02|133.16|134.84|135.45|135.18|134.76|133.92|133.2|133.52|133.24|133.88|134|133.2|135.01|135.39|133.03|135.91|137|135.35|135.18|134.34|132.42|132.66|133.33|133.8|126.87|124.07|121.55|121.7|121.11|119.75|119.42|120.47|116.57|118.75|119.18|117.71|117.83|117.93|118.27|117.63|120.39||121.8|121.96|118.61|116.6|113.73|117.06|115.29|118.77|119.74|117.55|120.61|122.35|122.97|122|119.91|117.2|122.08|122.89|124.98|122.59|116.69|120.14|116.4|115.05|116.25|119.61|117.89|115.07||109.23|107.35|106.68|102.51|104.19|98.17|99.25|98.65|102.33|109.54|109.92|106.5|105.3|104.86|101.42|102.27|106|111.01|109.63|108.61|104.69|103.72|103.27|102.7|104.13|107.44|105.81|106.36|113.8|108.43||114.73|106.54|101.33|101.38|94.04|96.26|92.52
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|77.03|82.67|79.51|84.26|87.2|86.98|75.89|71.51|61.92|74|78.82|90.67|93.02|94.74|82.57|72.38|79.01|82|78.13|84.97|79.93|82.51|82.96||85.59|86.72|88.85|92.03|90.99|88.08|77.19|64.44|63.76|59.8|57.21|61.08|58|61.94|64.7|67.93|62.01|64.37|58.07||55.99|59.97|57.62|54.85|50.64|52.11|51.57|49.09|51.61|52.32||56.56|56.86|52.87|55.64||58.58|56.86|59.71|58.49|57.44|53.47|48.74|48.02|46.93|43.545|42.68|41.42|43.99|43.33|42.95|42.21|41.05|44.57|44.98|40.42||38.96|37.85|41.47|40.19|37.54|35.76|36.77|36.64|37.27|35.81|35.66|33.97|36.54|42.3|41.86|37.3|34.27|30.62|28.66|31.88|30.03|31.49|31.71|33.85|32.86|34.21|36.105|36.43|38.39|38.1|41.2|39.83|38.3|36.43|35.81|36.53|35.57|35.58|34.38|35.2|32.74|33.03|31.05|30.38|30.29|32.67|32.17|32.71|32.79|32.35|32.23|28.67|25.31|24.2|24.97|25.07|23.48||23.5|24.12|26.37|26.91|24.19|23.98|22.7|23.67|24.51|25.7|28.04|28.14|27.74|26.6|25.9|24.745|25.09|24.15|22.98|23.05|22.585|21.27|16.29|15.54|14.88|13.88|13.36|12.52|12.11|12.56|12.19|12.36|12.57|12.84|13.28|12.775|12.72|12.93|12.66|12.24|13.22|12.86|12.8|12.74|13.43||12.91|12.675|12.57|11.87|11.81|11.75|11.01|11.27|11.04|10.38|10.11|10.22|10.42|9.88|9.38|8.62|9.5|9.95|10.51|9.53|8.63|9.05|6.86|6.62|6.42|6.06|6.25|6.11||5.82|5.83|5.8|5.69|5.71|5.47|5.64|5.51|5.64|5.85|5.46|5.57|5.38|5.51|5.43|5.38|5.86|6.37|6.02|5.49|5.49|5.5|5.36|5.26|5.3|5.12|4.74|4.64|4.89|4.83||4.9|4.435|4.14|4.17|3.83|3.88|4.07
01054|17159|/equities/scientific-games|R2000GROWTH|42.79|47.14|45.55|49.07|49.83|49.2|47.4|46.09|46.2|46.29|45.93|48.35|50.01|50.66|46.83|44.06|47.81|47.47|47.74|47.23|45.21|47.71|48.73||47.9|45.36|45.83|46.53|46.17|47.18|45.51|42.27|41.79|39.92|39.22|41.69|40.23|42.45|43.76|45.06|44.59|45.46|45.4||44.66|45.87|45.5|46.53|45.37|45.29|47.25|43.92|41.52|39.47||41.49|41.61|40.36|41.01||42.49|42.44|41.55|39.61|40.72|41.14|41.12|40.71|38.66|40.23|41.65|40.44|40.08|39.29|37.86|37.37|36.89|37.065|37.28|39.38||38.83|39.98|39.51|38.74|39.35|35.72|35.61|35.2|34.19|33.32|34.03|33.32|34.75|36|35.12|35.26|35.18|33.24|31.88|31.51|30.91|31.77|33.04|34.84|34.07|33.56|33.88|34.06|35.5|35.36|34.65|34.24|33.4|33.57|34.88|34.41|34.82|36.45|36.48|35.97|34.91|34.96|36.69|35.42|32.78|30.45|33.77|33.95|32.96|30.85|30.9|30.31|26.43|18.97|19.23|19.17|18.78||19.33|19.19|21.36|21.53|20.685|21.98|21.13|20.82|19.9|20.05|19.83|19.96|19.93|20.85|20.59|20.51|20.74|20.64|20.22|20.21|19.51|20.03|19.27|18.77|18.69|17.57|18.26|18.53|17.24|17.5|17.12|15.18|16.3|15.9|15.32|15.81|16.58|16.19|15.54|16.405|17.1|16.72|16.595|16.19|16.47||16.25|16.16|15.46|15.23|14.18|14.7|15.45|16.77|16.26|16.21|16.44|15.8|15.77|15.67|15.24|13.58|16.75|18.93|19.76|19.69|18.92|18.65|16.24|16.2|15.73|15.82|16.43|14.94||14.305|14.37|14.45|13.37|12.88|11.75|10.81|10.87|11.65|12.97|13.15|12.19|11.11|11.82|11.545|11.17|12.61|13.34|11.55|11.33|10.41|9.79|9.22|9.18|9.65|10.04|9.64|9.64|10.06|9.05||9.15|8.85|7.32|7.49|5.87|7.27|8.38
01055|16806|/equities/omnicell|R2000GROWTH|143.33|143.9|140.88|140.21|135.18|133.08|126.93|125.57|123.6|124.37|122.02|125.46|127.02|129.4|126.9|127.2|130.87|130.05|128.47|130.93|129.76|131.34|132.95||133.8|132.14|132.09|132.16|129.28|128.24|124.9|126.35|126.08|122.04|117.8|118.98|119.68|126.23|127.3|123.23|120.42|122.72|121.62||120.67|121.75|117.78|120.94|118.86|121.07|122.78|120.52|119.05|119.25||120.02|118.44|116.9|117.17||118.16|118.68|118.45|114.91|114.23|115.93|115.52|115.14|114.23|115.3|116.76|115.39|109.88|107.67|109.11|104.39|108.18|107.06|104.85|106.57||106.79|107.75|106.94|104.92|103.03|102|102.28|100.14|98.42|98.52|96.66|97.41|93.83|91.77|91.68|89.07|89.52|87.62|86.55|88.75|86.04|85.59|84.1|84.47|83.63|81.74|80.7|79.6|82.47|82.68|81.75|79.94|81.01|79.54|79.7|77.68|76.46|74.5|73.85|75.05|74.66|72.5|71.65|71.34|70.71|70.16|70.78|73.63|77.12|76.84|76.06|74.72|73.77|71.86|72.81|71.45|69.46||69.86|70.18|70.75|67.93|66.68|67.87|68.38|67.06|68.45|68.02|67|66.95|68.04|68.02|69.11|70.29|71.73|71.43|69.82|68.78|68.59|68.04|68.09|68.3|70.22|70.29|71.33|72.65|68.95|66.6|66.29|67.35|67.2|68.21|67.57|67.18|66.03|66.8|63.15|63.7|64.83|64.77|65.12|66.24|66.76||66.91|68.59|70.62|68.65|65.43|68.45|68.48|70.915|71.56|69.295|69.88|69.5|67.84|66.09|64.22|64.52|67.82|70.04|71.78|72.33|66.96|68.34|67.98|66.9|66.91|67.96|69.3|68.11||65.64|64.53|64.72|64|64.85|62.63|60.39|59.36|63.74|68.89|68.26|73.06|72.67|72.31|71.63|71.87|72.9|74.43|70.69|71.47|69.32|70.69|69.55|69.62|72.52|72.99|70.54|70.76|69.12|68.87||69.71|70.98|67.88|67.23|65.23|67.31|62.19
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|27|27.83|27.35|27.75|27.74|27.545|26.66|26.49|25.23|26.08|26.09|27.37|27.2|27.78|27.73|26.73|27.62|27.21|26.65|26.7|26.3|26.11|26.02||26.78|26.52|26.96|27.32|26.96|25.89|25.67|26.07|26.11|24.99|23.71|24.1|23.3|24.33|25.17|25.53|25.98|26.48|25.95||26.82|27.23|26.67|26.7|25.95|25.82|25.49|24.96|23.68|23.4||23.17|23.06|23.04|23||22.55|22.3|22.49|22.44|22.235|21.975|22.19|22.07|21.99|22.12|21.14|21.08|21.3|21.14|21.58|21.28|21.12|21.53|21.51|21.2||21.64|21.75|21.89|21.45|21.51|21.94|21.31|21.42|20.98|20.79|20.79|21.08|20.02|20.19|18.67|18.44|18.84|18.72|18.58|18.545|18.33|18.64|18.44|18.62|18.3|17.5|17.05|17.03|17.36|17.44|17.61|17.63|18.04|17.72|17.63|17.83|17.43|17.42|17.47|17.16|16.68|16.49|16.53|16.4|16.01|16|16.48|16.5|17.03|17.52|17.4|16.86|17.1|16.93|17.08|17.3|17.22||17.99|18|18.45|18.23|17.9|18.48|18.34|18.22|17.99|17.97|18.04|17.98|17.94|17.53|17.5|17.76|17.72|17.9|17.72|17.42|16.05|15.85|15.74|15.44|15.17|15.06|15.1|15|14.6|14.73|14.66|14.7|14.48|14.49|14.01|14.25|13.76|12.94|12.32|11.93|12.3|11.84|12.38|11.88|13.16||13.15|13.115|12.29|13.12|13.53|15.39|14.33|15.2|14.8|14.83|14.96|14.955|15.25|14.87|14.54|13.87|15.21|15.18|15.74|15.64|14.98|14.82|14.2|14.04|13.34|13.48|13.98|13.74||12.92|12.88|12.85|12.46|12.54|11.47|11.56|11.31|11.63|11.94|12.03|11.53|10.78|11.23|10.99|11.09|11.65|11.98|11.155|10.945|10.29|10.28|9.66|9.85|9.92|10.05|8.45|9.52|10.61|10.07||10.8|9.9|9.73|9.09|8.62|9.41|9.59
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|201.33|222.67|216.64|218.17|218.05|219.86|210.54|205.99|186.77|211.89|215.43|231.53|241.39|249.25|232.79|226.24|231.21|220.5|223.63|229.1|224.02|228.9|231.18||237.25|232.18|224.62|224.56|223.18|222.26|221.83|213.96|213.99|204.62|201.51|204.5|188.84|201.55|214.93|220.81|219.6|221.33|223.53||209.77|211.47|200.86|195.14|193.88|194.1|194.26|191.19|188.14|182.45||188.09|189.43|191.37|192.67||190.71|190.79|192.5|190.63|185.71|189.72|187.09|191.64|194.82|196.64|197.19|190.65|198.62|200.26|200.46|193.6|191.5|189.86|185.74|184.99||181.98|183.59|183.14|179.54|178.39|172.98|170|173.91|174.66|180.75|181.19|174.09|169.35|167.99|167.64|166.01|160.5|121.75|119.43|123.89|120|125.98|125.48|126.68|123.85|119.35|122.76|123.97|126.74|126.36|124.86|128.63|124.98|130|128.68|133.79|130.15|129.67|126.3|130.42|129.05|129.93|130.91|127.41|125.01|128.07|128|121.41|126.85|124.01|123.58|125.25|129.57|127.47|122.57|120.85|117.72||118.28|119.57|125.15|123.92|119.45|117.13|115.48|118.62|117.15|113.14|111.31|112.52|110.97|111|107.38|108.06|110|108.02|105.23|105.38|104.92|105.95|108.89|101.99|101.41|99.36|99.72|101.2|97.53|101.66|99.74|101.18|101.88|99.39|99.11|98.48|96.16|99.47|89.97|92.1|92.22|94.65|93.14|89.15|91.32||88.88|87.5|87.02|84.63|84.5|91.17|91.91|97.93|96.1|96.02|93.38|92.61|87.89|85.52|83.37|80.95|85.48|88.34|89.2|89.18|84.81|86.55|84.47|83.35|81.54|80|79.23|79.87||86.18|81.51|83.03|79.86|79.62|75.53|72.27|68.24|68.53|70.35|71.44|71.5|69.75|68.75|67.26|68.07|71.66|75.26|74.08|74.5|72.36|69.75|69.99|69.68|74.17|76.25|73.17|69.31|70.06|63.39||64.61|62.18|57.28|54.92|49.5|52.04|51.61
01058|1123145|/equities/shockwave-medical|R2000GROWTH|114.46|114.89|114.45|115.7|112.21|111.9|102.46|101.91|92.73|98.42|105.29|110.18|120.99|122.89|116.76|116.54|126.04|121.8|130.36|131.97|123.19|130.68|131.3||133.5|130.61|130.25|129.97|131.52|127.67|122.06|119.02|120.94|118.39|116.04|120.08|120.57|121.42|127.95|129.98|131.49|132.38|142.05||136.87|136.98|127.97|121.62|117.39|118.56|119.97|115.31|111.19|102.06||103.72|100.99|100.15|99.15||100|103.1|102.05|99.88|99.49|98.96|97.98|97.91|93.38|94.64|97.75|94.7|95.61|93.91|93.11|88.09|86.25|93.19|97.83|99.19||97.14|98.79|98.64|98.04|96.15|96.5|95.48|94.95|94.25|90.48|88.8|86.68|82|75.56|74.66|71.67|69.76|67.44|68.32|69.88|70.23|72.25|72.35|72.83|71.57|71.55|74.05|77.37|78.22|74.75|73.71|77.71|77.66|78.31|76.55|76.05|74.87|76.78|75.05|74.97|75.8|74.51|73.65|71.95|70.29|69.38|70.25|69.69|72.34|70.7|69.15|70.65|68.8|65.91|65.71|64.7|62.15||61.54|63.14|66.03|65.18|63.54|61.63|60.59|59.97|59.98|60|59.06|59.82|56.92|55.05|54.96|54.75|54.53|52.3|52.25|51.5|52.84|51.29|51.36|50.01|50|49.32|49.35|49.26|47.99|48.04|46.48|46.03|46.38|45.41|44.85|44.42|43.66|44.22|43.16|42.79|43.21|43.96|46.98|47.68|47.91||47.46|46.88|47.37|46.3|45.8|45.48|44.905|47.53|46.01|46.03|47|47.03|46.1|45.61|44.54|43.94|46.9|46.67|45|45|43.93|44.81|44.55|44.32|44.01|43.6|43.75|44.11||44.45|43.55|44.41|43.39|44.12|42.31|41.1|39.88|40.79|41.45|40.82|39.68|39.05|38.59|37.99|38.39|40.12|40.43|39.14|39.95|39.48|37.3|36.2|35.09|37.14|38.22|37.32|37.38|37.41|36.01||36.93|34.76|34.01|32.61|29.49|29.05|27.25
01059|958242|/equities/rapid7-inc|R2000GROWTH|72.52|79|79.52|78.73|79.23|79.88|77.57|78.91|76.25|77.78|78.85|79.31|78.99|81.31|76.24|76.7|78.78|77.73|78.89|83.13|82.48|80.74|82.61||87.61|87.79|89.51|90.24|88.83|91.07|89.45|86.35|91.34|89.49|86.82|88.18|87.43|91.72|91.22|91.85|90.59|90.6|89.09||87.32|88.44|87.44|88.96|88.7|87.14|85.8|84.95|88.2|89.78||90.16|90.5|89.08|90.88||89.28|89.85|92.55|88.57|84.55|77.97|75.67|74.38|73.22|72.45|72.97|71.63|76.89|75.13|73.96|76.08|76.26|75.42|74.94|74.89||73.83|72.46|71.76|71.72|71.59|70.59|70.31|70|69.33|68.17|67.88|65.52|68.97|68.59|68.52|66.29|63.8|62.28|61.93|63.87|63.9|64.81|65.14|65.71|64.17|63.22|64.45|65.92|65.83|65.65|64.34|65.3|65.56|65.72|65|64.04|61.74|61.33|59.73|61.13|61.24|61.3|61.59|60.82|59.43|59.7|61.58|61.12|59.7|60.66|61.88|62.06|61.66|59.98|60.86|61.42|59.93||61.25|65.11|67.08|66.46|64.57|64.25|63.98|64.57|63.11|62.8|62.48|63.3|61.61|61.19|60.16|59.51|59.89|57.39|57.01|58.09|59.22|59.58|60.88|60.5|59.97|59.57|59.01|58.76|55.58|56.23|55.31|56.49|56.77|57.26|57.44|54.23|54.49|55.78|54.82|53.41|55.95|55.88|55.3|53.08|52.87||53.4|52.87|51.02|49.81|49.66|49.32|48.04|49.46|49.99|49.085|48.83|48.57|48.94|48.4|47.28|47.04|50.93|51.42|51.55|49.92|48.77|51.2|50.22|49.43|48.89|47.47|46.51|45.96||45.71|45.65|46.44|45.74|46.33|46.72|45.62|45.84|47.31|50.01|48.78|50.8|47.75|46.66|45.66|44.34|45.55|45.81|46.94|47.96|46.44|46.1|45.95|44.02|46.61|44.92|43.32|43.91|44.37|41.69||41.24|39.78|38.52|39.39|35.75|37.71|39.94
01060|17300|/equities/synaptics-incorp|R2000GROWTH|138.06|142.84|140.36|137.21|136.75|136.98|131.48|134.57|127.16|132.17|128.81|133.44|136.3|137.69|134.03|130.3|137.24|130.12|131.96|135.06|131.84|133.4|134.46||130.1|125.92|122.99|122.8|123.79|119.01|106.87|105.12|106.71|104.15|99.22|101.16|102.52|104.87|105.4|105.9|106.09|103.85|103.51||100.96|101.9|102.2|106.66|105.33|104.25|102.64|101.27|98.5|97.4||96.4|94.77|90.64|92.13||86.15|85.87|82.53|81.4|81.39|82.08|83.36|83.99|81.66|78.78|81.79|78.51|81.38|81.95|81.84|78.3|78|78.72|77.77|80.66||79.8|82.41|81.34|80.33|79.74|76.78|76.92|79.41|79.16|77.54|79.91|78.82|79.78|82.84|82.5|78.23|76.87|75.32|76.67|78.33|76.76|81.54|80|81.27|80.6|78.98|80.82|80.91|80.9|83.1|83.28|85.99|86.34|84.44|81.49|81.66|80.22|80.98|78.18|80.66|80.42|80.83|81.06|78.22|78.34|77.14|81.1|80.89|81.74|82.11|82.24|83.71|82.92|80.52|80.03|81.05|78.72||83.38|82.53|88.17|87.37|85.33|86.64|86|87.74|88.24|87.36|82.01|81.24|83.5|84.28|84.95|84.6|85.76|85.8|83.71|86.57|88.99|89.69|82.7|82.39|82.18|80.02|79.15|78.37|77.6|78.97|78.19|78.27|78.44|78.04|72.05|70.32|68.44|66.92|66.82|64.61|66.32|66.41|67.85|60.01|60.53||59.24|58.82|60.12|58.68|56.26|59.8|59.46|61.78|62.5|61.56|62.45|63.79|64.6|63.14|62.61|62.43|67.11|69.52|69.16|72.26|67.55|68.12|67.1|62.88|63.72|62.32|64.18|63.67||63.5|62.41|64.45|60.56|61.85|58.96|64.41|63.46|65.25|66.17|67.41|69.01|66.3|64.63|61.93|63.07|65.39|69.77|65.69|66|63.43|61.15|60.92|57.24|59.4|59.58|60.83|58.97|62.21|58.02||57.44|61.02|58.5|60.06|54.09|53.84|55.08
01061|100233|/equities/varonis-systems|R2000GROWTH|53.3|56.16|56.72|58.52|58.5033|59.6666|56.3466|56.3799|51.9433|53.6066|53.7599|56.9333|60.7133|62.3333|61.1799|61.4799|66.3633|66.9566|66.3966|69.8966|68.2966|66.9399|72.0666||71.4999|68.5299|66.2399|67.2133|61.0599|63.2599|62.1699|60.6433|62.9366|60.6099|58.9233|59.8849|58.3599|58.7466|60.3266|61.3399|60.0966|60.9233|60.0866||57.6099|57.7633|58.0033|59.3433|58.2466|57.8033|57.0633|54.6666|54.4633|53.8033||54.5366|54.9333|54.8333|56.3333||56.6966|56.7566|58.5766|55.7699|53.7233|49.34|48.5066|47.5933|46.8566|45.04|44.0066|42.27|44.25|42.5766|42.0366|41.0166|39.3833|40.0466|40.2133|40.3433||39.7833|39.07|39.9966|40.6533|40.6766|39.6066|39.6666|38.8833|39.7333|39.0633|39.6933|38.9933|40.61|42.22|42.0533|41.81|40.0666|38.81|38.5233|39.26|38.9866|40.8333|40.81|41.4233|40.7833|40.6766|41.3533|41.7433|42.5266|42.9533|42.7333|43.1833|42.1566|41.72|40.9533|41.0633|39.8166|39.8933|38.9566|40.0533|38.4733|38.53|38.3766|37.8966|37.1366|37.53|38.6|37.3466|37.2|36.9933|37.6333|37.4866|37.1366|35.9733|37.25|37.6033|36.8066||37.9|39.1866|41.1333|41.9133|41.1766|41.7533|40.92|41.19|39.88|39.3766|39.38|39.7233|39.62|39.3166|39.39|39.0266|39.41|38.68|37.56|38.5166|39.3933|40.3733|39.71|38.81|35.37|36.12|35.71|35.72|34.88|34.2|33.89|34.88|35.38|35.62|36.53|35.19|34.49|34.76|34.78|33.34|34.1|34.32|34.41|33.57|33.12||32.86|31.41|29.49|29.32|29.13|29.64|29.44|29.89|29.29|29.17|29.17|29.38|29.52|28.83|28.41|27.69|28.66|28.19|29.39|28.08|28.05|28.73|29.1|28.51|28.13|27.89|27.7|27.66||26.82|26.17|26.13|25.37|25.37|24.94|24.38|23.47|24.44|24.9|24.76|23.85|23.62|23.91|21.55|21.47|22.35|23.15|21.58|22.53|21.54|21.29|21.31|20.98|21.99|21.15|20.11|20.72|21.31|20.83||20.87|20.62|18.39|18.97|17.63|19.12|19.8
01062|992965|/equities/blackline-inc|R2000GROWTH|109.8|114.33|112.36|113.77|112.91|115.09|114.33|110.13|103.68|111.53|112.42|117.76|124.06|127.6|124.02|121.51|124.58|123|123.64|132.06|129.47|129.9|128.775||133.47|150.37|148|148.57|148.1|148.51|142.89|137.25|138.79|133.72|129.62|130.77|128.98|130.9|135.35|135.02|132.38|133.37|130.24||125.74|129.39|127.18|127.07|127.84|129.69|127.46|126.65|130.32|127.36||133.38|133.15|131.675|135.14||137.83|137.42|140.28|135.64|134.2|132.5|128.63|127.2|123.8|126.5|125.74|120.86|125.01|124.28|123.56|120.76|118.73|120.08|122.9|120.38||115.23|112.59|113.59|112.62|110.64|107.3|106.03|106.3|107.04|107.19|107.34|106.58|104.98|111.35|113.68|108.46|101.08|97.44|97.68|92.3|92.17|95.02|91.93|99.03|97.02|97.72|100.7|102.52|101|98.18|96.7|99.9|98.78|98.43|96.26|96.82|92.7|88.26|88.1|90.94|89.63|90.33|90.84|89.24|84.9|84.56|87.1|85.47|82.38|79.84|81|81.78|81.01|80.01|82.97|83.05|79.52||81.46|85.87|92.77|90.82|87.37|85.36|84.83|78.6|74.75|74.89|75.595|77.72|76.74|76.87|75.19|72.98|74.93|74.34|72.59|74.745|79.26|91.83|92.8|91.21|90.85|88.91|88.57|87.33|85.12|86.66|84.7|86.4|87.38|87.13|88.8|85.11|84.11|85.31|84|83.31|87.44|87.38|86.41|85.19|87.75||88.07|87.16|82.91|82.78|81.73|84.22|80.92|82.13|82.11|79.65|80.08|78.56|77.38|75.94|72.83|74.45|78.32|76.19|75.03|75|74.86|79|77.77|77.44|74.3|72.2|69.9|69.85||69.5|67.65|67.52|66.59|64.41|64.27|61.19|61.46|63.32|64.8|63.97|63.6|61.5|61.05|57.16|59.66|60.74|59.5|57.35|60.05|58.68|58.72|57.82|55.94|58.44|58.65|57.89|57.11|56.59|54.86||54.42|53.53|51.51|52|49.5|49.8|49.94
01063|41307|/equities/fox-fctry-h|R2000GROWTH|131.4|140.26|140.88|139.23|136.53|135.31|136.58|132.46|126.12|124.17|121.71|127.27|128.61|134.28|127.15|131|141.75|140.24|138.94|137.88|134.51|135.06|133.78||134.34|134.43|137.5|139.62|139.82|135.91|130.7|129.24|127.36|124.31|119.64|122.19|122.88|124.24|124.36|124.65|126.09|128.55|124.04||124.55|127.37|125.83|127.25|123.6|119.04|118.2|113.45|108.16|103.41||105.71|107.25|105.45|106.86||106.59|105.88|104.68|103.91|102.14|101.59|99.83|98.68|97.13|96.7|98.49|99.02|98.19|95.44|94.46|90.09|89.88|89.89|87.27|90.3||88.96|88.26|86.53|81.23|80.05|85.55|83.59|81.97|85.25|87|93.64|85.36|83.48|97.32|96.09|91.16|90.84|87.45|84.08|87.4|85.22|85.66|85.89|86.3|84.79|82.68|84.08|85.73|87.21|88.82|87.34|88.5|87.02|87.7|85.06|85.46|80.99|81.47|78.28|76.43|74.33|74.09|75.8|73.06|72.74|72.1|76.04|73.12|73.62|75.59|73.21|74.32|76.17|76.8|79.3|81.99|80.94||88.28|91.81|98.82|100|100.81|103.5|102.67|105.28|106.31|107.71|106.13|106.86|107.96|109.77|110.47|111.37|111.29|110.16|108.2|106.92|107.63|106.72|98.02|93.16|95.31|89|90.44|93.08|89.09|90.09|85.96|86.14|86.57|83.86|82.18|83.26|84.77|84.68|80.87|84.01|83.31|82.15|83.93|84.36|88.38||81.85|81.55|82.61|81.63|79.545|81.84|78.51|81.86|80.41|78.22|78.12|82.48|83.83|84.93|82.29|78.47|85.11|86.98|87.51|88.67|80.53|76|73.94|73.11|72.11|68.03|75.68|69.49||67.54|65.02|63.77|62.7|63.66|56.1|53.93|56.2|59.05|57.95|56.77|54.2|54|52|50.14|50.02|51.01|55.63|49.15|45.44|43.23|41.89|41.4|40.15|42.09|43.25|42.83|42.01|47.695|42.96||50.46|47.85|45.11|42.29|36.15|36.15|37.48
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|160.95|164.9|162.57|163.55|160|161.97|160.08|155.49|150.21|157.54|158.36|164.13|165.21|166.62|162.43|159.02|161.11|155.91|157.52|159.4|163|165.46|163.68||168.26|167.35|165.47|157.21|153|147.05|145.6|143.27|143.3|137.58|132.79|133.94|132.02|138.02|138.59|141.8|142.96|145.15|141.15||141.4|142.07|140.44|140.15|143.01|141.76|139.9|139.88|133.99|134.42||139.2|137.86|137.87|138.21||139.14|139.35|139.98|139.65|140.12|149.19|145.32|144.13|140.84|140.01|140.21|138.26|138.9|137.26|137.39|132.89|129.5|131.08|128.36|124.11||121.7|124.7|125.9|126.43|123.96|123.06|121.28|120.7|117.72|114.2|114.29|114.75|117.98|118.63|120.14|118.49|113.58|113.68|110.94|111.62|112.03|109.38|116.64|116.54|116.55|115.02|120.02|121.53|123.74|126.36|126.86|126.5|125.19|123.24|119.97|118.65|117.7|118.85|115.02|114.16|111.75|111.38|109.91|108.26|106.94|113.015|112.93|110.2|112.525|116.48|116.66|120.07|118.78|115.71|116.34|117.33|116.49||120.18|123.57|130.61|128.98|129.79|127.85|123.96|123.46|124.44|123.01|125.29|125.56|126.82|127.18|128.51|126.95|128.27|128.07|124.06|122.53|124.84|122.02|125.8|124.15|125.62|119.35|119.5|124.76|122.16|112.32|105.81|110.73|110.22|106.34|105.61|105.52|103.9|105.06|99.53|96.38|98.18|99.13|98.62|97.97|96.22||93.57|92.95|93.02|90.22|87.81|88.77|87.73|90.46|88.33|89.96|88.91|88.03|89.04|86.28|84.57|81.08|87.69|89.24|93.82|88.47|90.02|90.27|90.41|89.62|92.82|94.25|95.68|92.65||92.18|90|90.08|86.44|87.02|84.36|81.83|80.25|83.43|85.97|82.18|79.32|78.6|80.32|79.03|76.17|79.86|84.33|85.66|86.46|83.82|84.98|82.71|78.81|85.53|87.68|82.31|78.57|83.37|81.15||83.12|82.15|78.57|76.94|68.08|71.92|68.45
01065|40050|/equities/ambarella-inc|R2000GROWTH|105.18|110.66|109.91|114.82|113.78|118.31|111.6|109.42|106.11|113.26|111.51|113.33|113.71|118.8|112.49|113.29|121.23|117.25|121.41|127.16|123.455|123.52|128.12||124.2|123.41|118.11|116.36|117.87|112.68|112.03|106.85|108.59|105.16|94.36|100.05|93.26|101.14|105.31|112.9|109.71|105.13|105.73||104.35|108.19|99.38|97.8|105.87|99.84|106.41|102.65|95.25|91.34||91.82|92.48|89.33|95.41||92.57|93.36|91.96|89.16|88.09|89.4|89.88|92.87|90.79|88.46|90.85|85.97|89.49|90.49|95.01|88.49|85.68|78.71|78.13|77.87||75.95|76.51|66.37|66.46|65.345|62.43|62.56|60.725|58.71|58.04|59.74|58.12|60.22|60.15|60.92|58.69|55.77|54.09|54.67|55.48|53.6|56.49|56.01|57.15|56.66|54.81|56.68|57.3|57.06|56.41|56.56|57.15|57.47|58.15|56.53|53.72|53.29|53.4|51.92|53.63|52.18|52.02|51.97|49.61|48.82|48.99|50.57|50.76|53.03|52.19|53.12|52.5|52.16|50.37|48.51|47.56|47.13||52.18|50.09|55.9|57.72|52.7|52.01|49.18|51.24|51.72|48.23|45.97|45.93|47.06|45.84|46.3|45.83|46.31|46.43|45.44|46.63|46.34|46.47|46.01|46.66|45.91|45.28|45.35|44.54|43.91|45.18|44.58|45.26|46.33|47.27|47.96|47.37|46.89|46.69|47.66|46.48|48.21|48.14|47.56|47.55|46.79||45.21|45.23|45.8|44.44|44.86|46.86|47.82|49.51|48.83|48.9|49.84|51.4|51.71|51.83|50.55|51.28|54.67|54.87|53.6|53.68|54.75|52.99|61.55|57.78|56.74|55.45|57.05|56.3||57.29|56.55|57.75|55.89|54.94|52.2|51.83|51.87|51.92|54.94|54.75|52.45|51.39|50.4|49.53|49|52.58|55.72|52.57|52.43|52.05|50.7|50.36|48.94|50.03|49.25|48.22|47.96|49.69|48.65||47.72|47.54|47.12|49.13|45.43|46.61|46.98
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|67.84|72.57|71.97|71.85|72.74|73.18|69.63|69.87|64.58|69|69.56|75.48|80.63|83.78|79.66|82.2|85.03|81.75|85|89.51|86.46|86.7|87.4||88.2|88.34|87.48|89.8|88.41|90.47|83.92|80.33|80.52|79.76|77.17|77.75|76.82|81.14|84.13|82.07|80.02|83.44|82.15||80.74|82.86|81|82.69|80.11|79.88|79.47|74.38|72.63|74.83||76.73|77.43|78.04|79.94||84.19|85.37|82.83|82.03|80.16|79.37|77.63|76.45|74.91|74.06|74.005|68.9|68.18|65.85|65.29|63.98|64.72|62.64|62.53|62.99||57.02|60.39|68.2|68.8|68.92|68.36|70.79|69.07|68.54|69.23|69.56|68.68|68.1|66.45|65.97|64.34|59.47|58.22|57.3|58.09|59.42|61.69|59.1|58.88|58.56|56.72|54.74|50.08|49.38|48.85|44.46|46.52|46.39|46.05|48.01|48.1|46.405|47.11|43.82|44.76|43.06|43.42|43.68|44.915|44.31|44.64|43.8|41.71|43.1|45.75|47.43|33.8|34.04|33.21|35.2|36.14|35.47||36.04|37.06|39.83|39|42.24|41.97|41.84|42.37|43.33|42.86|42.49|43.06|44.97|44.54|45.7|42.01|42.71|42.81|40.58|40.37|40.23|41.02|43.56|44.12|44.38|43.07|45.45|44.3|45.51|48.34|46.21|46.66|48.6|48.75|51.27|49.02|49.02|48.18|47.34|46.13|44.51|45.15|45.25|44.24|43.72||44.2|44.16|43.19|42.6|43.27|42.23|39.76|41.76|39.83|36.73|36.72|35.51|35.75|33.22|32.73|31.58|35.01|35.14|35.74|34.07|32.45|32.01|32.77|33.31|32.24|33.09|33.67|33.71||35.69|35.84|36.63|36.49|38.24|35.85|35.6|34.16|35.94|36.3|34.14|35.13|34.23|35.4|34.16|32.56|34.43|36.53|37.26|39.47|38.89|38.45|36.94|36.62|38.89|36.55|34.83|35.33|36.77|34.85||33.87|31.51|29.39|28.94|26.12|26.91|26.52
01067|943118|/equities/workiva-inc|R2000GROWTH|91.09|96.81|95.86|96.16|98.11|102.73|99.56|99.98|94.59|97.66|95.5|98.47|102.12|104.38|101.15|100.45|105.97|102.91|107.17|114.68|111.12|108.12|107.91||108.59|109.47|107.14|106.3|105.88|108.33|106.65|102.91|100.08|101.25|97.47|98.86|95.9|98.22|100.28|99.4|100.89|100.59|100.57||97.11|98.13|96.78|96.82|94.53|95.34|95.04|92.92|93|91.07||91.62|91.16|90.77|91.23||92.66|92.53|93.34|89.82|88.52|90.79|81.81|80.42|79.44|79.53|79.81|78.18|78.95|77.88|76.92|75.18|74.15|75.15|74.99|75.69||76.11|73.96|73.57|72.11|71.02|71.23|72.12|70.03|69.72|70.08|68.96|68.26|68|72.63|68.77|57.41|56.78|56.08|55.31|53.83|54.06|55.95|54.9|56.61|55.52|54.89|56.68|57.33|58.65|59.07|58.83|59.93|60.52|60.45|59.33|59.11|57.57|56.51|55.52|56.65|55.76|56.93|57.53|56.13|54.08|54.98|56.65|57.63|56.89|54.72|54.39|53.07|53.74|53.01|55.06|55.61|53.89||55.15|56.23|61.28|60.99|59|59.52|58.71|58.26|56.69|55.33|55.32|55.75|55.14|55.14|55.24|54.37|56.12|54.62|52.68|52.6|56.24|56.86|58.09|58.41|57.73|55.9|55.69|55.76|54.33|54.86|53.3|54.2|54.89|55.54|55.93|53.39|53.34|53.68|53.93|53.48|55.07|55.67|55.76|55.05|55.35||55.1|55.48|53.49|54.67|55.5|55.45|52.74|52.66|51.6|50.95|49.6|47.5|48.18|46.3|45.4|43.54|45.57|43.41|43.79|43.26|43.29|44.18|44.45|45.02|44.54|43.56|43.31|42.25||42.24|41.44|41.47|40.43|41.12|40.58|40.38|39.18|40.12|42.46|42.35|40.78|39.75|37.99|37.73|35.89|38.35|37.38|35.95|34.82|34.13|33.32|32.18|32.03|33.58|33.51|32.28|32.51|32.98|32.46||34.54|34.74|32.95|33.08|30.83|31.06|30.92
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|54.4|55.83|55.08|58.71|59.76|57.69|57.55|55.39|55.93|55.92|53.95|56.69|54.86|56.04|54.24|53.3|55.52|54.7|55.08|52.63|49.88|49.9|51.47||50.45|51.31|52.29|53.06|53.76|52.76|52.98|52.55|50.46|48.19|46.88|48.16|46.36|49.09|50.78|51.54|51.46|52|50.31||51.18|51.08|50.29|50.26|47.59|47.99|48.8|50|47.25|46.47||47.61|47.54|47.2|47.99||47.97|48.03|47.05|46.49|46.64|47.48|46.25|46.18|44.3|46.24|47.11|47.71|47.88|47.04|48.21|46.64|46|45.64|43.38|44||44.24|45.33|43.53|43.86|46.01|45.35|45.95|46.81|43.74|42.19|43.74|46.46|46.42|37.92|37.5|37.16|37.34|35.06|33.61|33.6|32.33|34.69|35.36|38.18|37.69|36.26|37.05|37.16|38.35|38.87|38.34|38.62|39.34|39.25|38.09|37.48|36.01|35.74|35.99|35.62|34.62|34.52|34.79|33.73|33.2|33.42|35.33|35.01|37.63|38.47|38.05|38.02|38.46|37.23|38.25|37.5|36.1||37.08|36.85|37.43|36.54|36.51|37.37|35.78|33.11|33.4|33.73|32.84|33.77|32.61|33.24|33.91|34.5|34.14|33.51|34.71|33.55|32.47|31.34|30.96|30.11|28.13|28.02|27.75|27.61|26.85|27.52|27.91|28.02|28.1|27.61|26.3|26.88|27.39|28.5|26.38|26.23|26.32|25.28|26.18|26.52|27||26.44|27.74|29.14|29.15|27.88|28.53|28.05|29.88|25.85|26.16|26.76|26.57|28.22|27.29|26.39|25.31|27.88|29.87|32.76|31.44|28.38|28.78|27.26|26.83|26.65|26.24|27.81|26.27||23.29|24.06|24.88|24.14|24.85|21.29|21.95|21.36|21.28|22.86|24.2|23.84|23.37|24.3|26.94|26.91|29.35|30.88|27.96|26.83|25.07|23.7|24.99|23.33|24.13|23.34|21.85|24|25.93|27.66||29.28|27.1|25.84|25.33|21.72|22.97|22.48
01069|16945|/equities/power-integration|R2000GROWTH|80.3|84.72|83.52|83.31|82.53|84.34|80.82|81.7|77.82|83.12|82.95|86.62|87.35|91.35|88.37|85.43|92.79|91.76|92.76|95.19|91.39|92.45|91.24||92.55|92.1|88.68|89.4|87.57|86.19|86.34|82.81|88.9|84.57|80.55|84.18|84.08|90.5|92.94|94.37|93.06|92.24|93.11||92.02|96.24|94.83|96.76|93.8|92.71|91.33|85.31|82.88|82.28||81.86|81.02|79.13|81.33||79.54|79.56|79.15|77.29|77.18|77.9|78.16|77.5|74.74|72.76|72.19|73.38|77.35|75.45|75.39|73.42|74.05|73.05|71.39|71.1||69.64|70|69.7|69.18|68.82|68.07|70.88|70.57|68.85|67.58|69.21|66.6|66.83|66.29|65.14|62.47|61.29|59.81|60.21|58.37|55.53|59.39|60.82|61.63|60.92|59.92|59.89|59.52|60.34|60.55|60.67|61.5|61.96|60.57|58.45|56.57|56.36|56.04|53.79|55.17|55.4|55.36|54.3|52.76|52.31|51.51|52.66|52.26|53.56|53.79|54.45|54.98|54.06|53.06|54.31|53.58|51.29||54.5|54.92|57.61|56.82|55.97|56.52|55.6|57.53|57.46|56.58|56.64|56.82|57.3|58.265|59.11|58.14|58.85|59.46|58.62|58.81|59.54|60.155|60.64|60.85|60.665|61.015|62.815|61.55|59.45|61.105|58.945|59.365|59.715|60.815|61.85|60.95|60.495|60.82|60.675|59.695|61.215|61.815|60.47|59.995|60.435||58.84|57.925|59.065|57.91|58.245|60.72|59.425|59.915|59.77|59.2375|59.16|60.01|58.79|58.175|55.81|55.645|58.61|59.09|59.035|59.77|57.74|57.76|55.525|54.66|54.175|54.45|56.405|55.345||53.64|53.625|55.29|53.165|54.21|50.715|50.955|50.765|52.595|53.485|53.665|52.495|51.215|49.055|48.27|48.095|51.175|53.935|49.19|49.03|47.3|46.35|45.87|43.905|47.195|47.705|47.29|45.385|48.11|46.34||45.525|46.95|45.63|45.73|41.12|41.635|40.97
01070|17416|/equities/texas-roadhouse|R2000GROWTH|96.17|97.21|94.77|98.26|97.76|95.75|95.15|92.23|95.24|93.4|91.71|93.71|91.78|91.8|90.88|90.89|95.03|90.27|90.48|87.91|87.06|85.11|85.78||86.44|87.34|87.24|88.78|89.51|88.6|85.08|82.33|80.52|78.13|76.21|77.66|74.01|77.6|78.74|79.71|78.35|79.09|80.08||80.62|80.38|80.74|81.78|81.06|80.25|79.22|77.05|75.58|74.26||78.16|77.64|78.96|80||79.96|79.88|80.44|80.34|79.93|81.91|79.78|79.29|78.27|78.17|78.81|77.64|77.54|79.66|79.87|78.66|75.99|76.9|75.8|75.28||75.75|77.66|75.63|73.91|73.94|72.49|73.26|73.105|72.94|72.42|73.89|76.82|79.82|72.11|72.36|71.77|70.25|69.47|70.03|71.71|68.82|69.5|70.55|72.35|75.5|73.88|74.16|72.6|73.87|73.75|72.32|70.75|71.3|70.34|69.76|68.65|66.44|65.8|64.22|63.99|60.79|60.32|62.01|60|60.97|60.985|63.35|61.07|62.32|62.89|64.41|65.94|64.8|62.66|63.3|64.77|63.63||64.25|65.37|64.57|64.255|62.99|64.55|62.65|61.46|62.93|62.38|61.56|61.08|60.56|61.25|61.43|61.24|61.22|61.36|61.15|60.22|60.46|59.99|59.015|59.68|57.34|56.19|56.17|56.52|52.56|52.53|53.36|51.59|51.04|50.69|51.25|52.15|52.04|54.46|50.11|49.27|49.54|48.57|49.06|49.01|51.69||50.25|51.55|52.57|53.07|49.83|52.56|51.75|54.47|51.6|50.895|53.22|52.68|54.72|53.88|52.06|49.95|54.9|56.97|60.79|61.19|58.58|57.98|53.61|52.98|51.85|52.01|54.95|51.04||50.35|50.45|49.96|48.19|48.57|45.48|43.94|44.01|46.05|48.55|47.58|45.94|44.35|43.66|46.32|44.86|47.09|49.94|49.81|49.9|45.87|46.42|46.26|44.64|43.47|46.49|42.11|41.5|43.94|44.14||46.98|44.73|41.64|42.56|35.26|34.47|36.22
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|98.79|105.18|103.51|105.77|107.36|105.45|96.02|97.11|92.07|95.93|92.01|93.02|98.79|100.13|98.22|96.09|97.79|97.45|97.96|100.31|96.74|100.25|93.2||96.97|100.31|99.38|103.19|105.45|102|98.97|96.35|100.35|98.57|96.75|97.23|90.71|96.91|102.9|101.36|99.86|104.22|102.35||100.99|102.51|103.97|107.22|107|108.28|106.84|104.78|102.23|104.57||112.15|115|116.67|122.45||123|124.48|123.72|121.68|123.64|118.17|117.39|118.36|117.31|114.7|113.49|108.41|108.19|105.36|103.46|100.35|105.61|105.65|108.08|107.26||105.32|103.34|98.76|97.65|96.71|95.44|99|98.5|100.72|100.49|101.25|101.22|99.14|98.57|101.53|101.24|96.53|98.47|102.28|106.84|104.63|105.09|103.17|104.67|102.82|100.16|102.47|103.89|102.33|100.33|99.31|100.22|100.88|99.91|99.96|99.32|96.55|95.24|92.08|93.93|92.7|91.57|88.88|88|88.24|89.64|87.27|77.21|79.45|78.34|75.98|73|72.13|66.45|68.5|71.22|70.19||73.04|74.9|77.06|76.99|77.43|73.99|73.91|73.68|75.37|74.94|74.37|74.3|74.51|75|75.58|73.96|75.26|74.18|74.04|75.32|74.45|74.63|75.72|73.56|75.16|73.18|73.89|73.75|74.16|75.76|74.67|76.01|78.45|77.44|78.43|77.67|77.53|80.1|79.97|76.65|78.97|78.38|78.66|77.19|79.32||79.15|79.02|78|76.55|75.59|79.17|76.24|78.94|79.27|78.8|76.32|74.68|74.42|73.03|69.89|69.07|74.17|73.45|74.3|71.17|69.51|74.53|70.72|66.235|65.14|66.99|64.31|65.32||65.18|64.6|63.49|61.57|63.31|63.58|64.28|63.78|63.325|65.08|59.37|60.18|58.97|59.74|58.13|57.15|58.83|60.13|58.63|70.9|70.69|69.36|70.15|70.11|70.61|70.1|67.87|64.33|66.65|63.91||66.2|67.03|65.26|65.63|59.69|60.39|57.09
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|49.5|49.79|50.2|50.5|50.99|49.77|48.99|48.1|48.17|46.71|44.89|46.42|44.77|45.5|44.66|45.97|46.65|45.66|45.06|43.7|42.54|42.72|42.69||42.43|42.3|42.44|42.71|41.74|40.86|41.05|39.12|39.47|38.84|37.88|38.9|39.89|40.05|40.41|40.81|39.71|40.42|40.1||39.97|40.35|39.55|39.99|38.98|38.67|39.88|39.32|36.51|35.82||36.175|36.05|35.65|36.12||35.77|35.91|34.81|35.27|35.18|36.01|35.86|35.96|35.38|35.32|35.44|34.91|35.09|35.16|34.99|34.44|34.61|34.1|33.42|34.21||34.55|35.22|33.88|33.53|34.08|33.875|34.62|34.47|33.09|32.21|33.09|33.57|32.68|30.6|30.75|29.36|31.19|30.1|29.81|29.53|29.61|30.15|31.52|30.89|31.23|30.15|29.97|29.45|29.99|29.88|29.11|29.87|31.2|30.91|31.13|30.61|29.86|29.85|28.66|28.09|27.91|27.82|28.23|27.345|27.13|26.88|27.46|27.6|29.03|29.35|29.51|29.18|29.69|29.18|29.2|29.53|29.92||31.11|30.675|30.89|30.595|30.275|30.78|31.22|30.93|31.61|31.3|30.57|30.555|30.95|30.91|31.42|31.79|31.52|31.93|32.16|31.99|31.85|30.93|30.72|29.93|30.03|29.92|30.46|30.79|29.63|30|30.56|29.56|28.915|29.52|28.01|28.36|28.82|29.17|27.67|27.93|27.88|26.94|27.615|27.81|28.38||28.29|28.13|28.89|27.96|26.87|28.71|28.32|29.65|30.43|30.6|31.36|30.79|31.48|30.38|29.7|28.995|31.35|32.78|32.97|33.07|31.18|31.38|30.23|30.465|30.64|30.6|31.43|29.6||27.98|28.26|28.18|26.61|27.87|25.7|25.62|25.29|25.54|26.72|27.3|25.7|26.58|27.2|27.67|27.56|27.85|29.36|27.83|27.6|25.89|25.38|24.97|24.66|25.35|25.66|24.02|24.66|25.91|25.73||28.27|27.29|25.95|26.01|25.64|26.26|25.3
01073|16219|/equities/gsi-group|R2000GROWTH|127.97|129.4|127.56|128.94|129.94|127.19|126.77|125.33|123.54|126.95|121.97|127.27|130.59|136.19|132.33|133.83|138.23|134.29|138.52|144.13|141.99|143.1|143.84||144.42|142.93|139.01|140.59|139.03|135.16|131.84|129.07|131.39|128.24|124.92|126.93|125.62|127.01|130.98|134.4|133.25|131.53|129.11||128.51|130.37|130.81|130.93|132.22|130.78|128.86|124.47|120|117.68||118.22|119.47|117.75|119.93||120.81|120.87|121.99|123.77|125.05|125.27|125.26|126.76|123.08|120.74|119.75|118.21|119.99|119.45|119.9|116.73|118.54|118.57|119.98|118.73||118.15|118.59|115.87|116.22|114.55|113.19|115.53|115.33|113.36|113.72|119.71|118.83|122.58|120.75|119.43|114.86|114.49|110.92|108.72|110.74|108.95|113.1|111.7|114.35|114.99|113.01|112.96|113.24|114.99|114.34|112.5|114.74|115|115.37|113.3|111.83|109.38|110.8|107.4|109.21|105.34|107.13|106.39|102.95|101.12|100.74|103.15|101.75|106.11|104.71|104.58|103|98.52|96.25|96.79|99.51|100.25||102.51|104.14|107.09|108.52|107.17|107.72|107.77|108.44|108.17|107.84|107.42|108.44|111.54|111.81|112.52|112.25|114.58|114.53|112.89|113.04|114.46|114.7|109.17|106.49|105.82|103.68|103.59|103.14|102.38|105.17|103.02|104.31|103.36|103.34|105.01|103.91|103.22|104.47|104.57|102.65|103.54|103.35|103.65|102.96|106.58||106.9|105.64|106.77|103.9|99.94|103.14|102.78|106.53|103.96|101.55|102.4|103.85|106.17|103.04|100.59|100.4|108.55|111.32|111.83|113.32|108.31|111.11|108|104.36|102.71|101.25|104.45|100.34||99.01|98.26|98.64|97.39|97.19|91.28|90.31|93.72|93.3|87.91|87.3|82.68|83.36|82.89|80.85|82.04|86.89|91.15|87.25|86.49|83.13|81.93|80.57|76.38|79.95|80.6|79.65|79.14|80.75|78.83||81.46|78.75|74.71|74.87|67.25|70.79|76.75
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|40.48|42.22|42.05|43|42.32|42.16|43.54|42.38|40.64|39.1|38.18|38.6|38.83|39.8|40.18|40.91|42.53|41.84|43.13|44.66|44.77|43.81|43.46||43|42.86|43.69|43.72|43.39|41.89|42.05|42.68|42.77|42.48|42.07|43.65|48.81|45.67|43.49|42.25|41.96|41.66|40.46||39.92|40.31|38.22|38.13|38.21|38.22|38.85|38.19|37.24|37.34||37.28|38.08|37.35|37.08||38.21|38.08|38.64|38.23|38.32|38.06|37.15|37.11|37.2|37.54|37.94|37.7|38.72|38.56|38.67|38.72|39.74|40.4|40.99|41.54||41.84|43.22|43.6|42|44.55|43|42.12|42.03|40.39|40.43|39.92|39.43|37.69|43.29|42.78|41.83|41.06|39.24|38.29|39.43|39.37|39.3|39.54|39.07|40.45|41.62|41.33|40.85|41.23|40.38|40.01|41.34|40.28|40.8|40.32|40.82|40.77|41.32|39.54|41.05|41.55|40.44|40.02|40.17|40.74|41.4|41.14|41.23|40.16|39|38.78|39.91|41.04|40.74|41.99|41.94|40.34||41.65|42.26|43.74|44.56|44.41|46.25|46.86|47.1|46.89|47.11|46.08|44.46|43.4|43.43|42.77|41.48|40.61|41.62|40.58|42.39|41.96|41.79|42.43|41.9|40.19|40.05|40.49|41.63|41.29|41.07|40.07|40.94|41.44|40.44|40.29|39.7|39.37|39.11|40.15|38.99|38.78|38.73|37.69|37.19|36.93||36.97|37.73|37.27|37.87|35.61|35.96|36.88|36.25|37.11|36.25|34.54|34.73|35.27|33.87|33.39|33.82|34.2|34.22|33.86|34.72|34.15|36.24|36.47|36.67|36|35.63|36.03|36.03||37.09|35.25|28.97|28.44|28.93|28.43|28.55|28.52|28.57|28.25|27.32|27.02|26.97|26.57|26.75|26.16|26.31|26.02|26.46|27.53|26.86|26.46|25.92|25.85|26.34|27|26.39|25.27|26.08|25.09||25.12|25.97|26.9|26.69|26|26.38|25.07
01075|16045|/equities/exponent|R2000GROWTH|95.32|96.31|97.74|98.38|98.9|99.73|98.65|96.3|96.13|94.81|92.98|96.45|96.08|97.81|96.47|97.63|99.15|96.51|96.41|95.61|95.37|94.2|93.7||94.21|94.2|94.43|94.63|91.55|89.75|87.88|87|86.92|85.14|82.58|85.05|84.13|89.44|92.44|93.24|92.18|96.78|95.5||94.19|94.72|93.83|95.33|93.39|92.83|93.83|92.95|88.83|88.22||90.03|89.3|88.94|89.93||88.79|88.15|87.46|87.35|87.48|86|87.26|87.83|85.97|86.34|86.47|87.25|85.9|83.68|83.1|81.82|81.92|82.93|83.01|83.42||83.32|83.74|81.9|82.25|82.5|83.11|84.17|81.8|79.27|78.32|79.07|79.46|77.77|74.61|75.33|72.67|72.54|70.96|69.59|71.61|72.27|74|73.7|74.96|73.85|73.83|73.37|73.05|74.27|74.34|74.6|75.87|75.65|73.99|73.17|72.7|71.87|70.9|70.74|71.97|72.03|72.75|73.08|71.83|71.85|71.4|73.73|72.55|74.67|74.96|77.32|76.88|76.87|76.45|76.95|76.74|75.63||76.45|78.1|82.04|81.91|80.45|82.35|82.52|82.33|82.5|82.86|82.38|83.11|82.83|83.12|83.05|82.38|83.08|83.25|82.21|82.12|82.47|82.61|83.14|82.6|83.39|84.06|83.45|82.32|80.5|80.79|80.01|80.93|80.49|81.18|80.24|80.6|79.6|81.59|78.47|77.45|78.21|77.75|78.98|79.7|80.95||82.29|80.96|80.93|79.19|76.47|77.47|76.06|78.2|78.06|77.72|77.07|77.44|77.86|77.3|72.16|74.01|77.57|78.39|78.73|78.55|76.7|77.56|75.16|74.91|74.24|74.66|74.55|72.6||69.43|68.68|68.51|67.54|67.76|64.52|63.2|65.11|62.72|65.77|65.96|65.49|65.26|65.96|65.81|67|70.33|71.1|70.04|71.19|70.42|70.8|71.32|69.77|72.11|73.27|69.82|67.37|71.4|67.31||70.64|71.29|70.78|72.45|70.64|72.07|69.12
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|286.43|304.49|71.8|296.03|71.46|320.485|310.0964|309.07|302.04|313.18|330.34|342.76|357.05|357.12|349.64|343.49|89.31|351.72|361.12|373.41|359.71|372.42|376.74||371.5|404.51|389.5|387.07|363.26|88|366.52|357.1|364|358.94|348.92|361.19|359.38|89.91|91.49|93.87|93.27|91.9|92.94||88.27|88.68|87.53|87.21|85.22|82.37|83.24|79.39|79.09|76.01||75.96|76.325|74.43|78.19||77.83|76.9|78.11|74.6|74.57|73.35|72.1|73.66|71.57|70.08|68.85|70.83|73.18|72.32|71.14|69|69.7|68.75|67.65|66.41||66.9|67.02|66.46|64.78|63.2|60.83|60.76|60.27|59.48|58.28|58.53|56.87|56.57|57.2|56.21|47.43|46.99|45.79|45.47|45.59|45.15|46.73|46.45|47.2|47.74|46.16|45.8|46.32|45.99|46.67|44.93|45.46|45.17|45.42|44.53|43.71|42.5|42.96|41.74|41.54|40.56|40.99|41.21|40.05|39.47|38.63|40.75|38.52|38.22|37.89|38.595|39.45|38.26|36.49|36.66|37.9|37.54||39|39.24|44.26|43.09|44.5|44.3|42.28|43.9|42.06|42.765|42.43|43.57|43.69|44.45|46.21|46.57|49.85|52.02|50.96|50.49|51.81|52.26|52.43|51.87|51.76|50.72|49.15|49.24|46.66|47.24|44.71|46.17|45.25|45.36|46.79|44.84|44.15|45.62|44.02|43.38|44.53|44.33|43.155|44.44|46.15||44.1|43.51|47.22|48.39|48.32|50.04|48.48|50.16|50.84|49.15|50.18|48.24|49.07|48.02|46.32|45.74|49.65|49.52|48.64|50.5|48.2|49.25|47.22|47.28|47.53|46.48|45.85|46.01||44.78|45.28|47.75|45.46|42.36|40.01|43.28|44.77|43.85|36.24|35.83|34.8|33.62|32.75|31.57|32.52|34.42|35.36|32.87|32.36|30.97|29.69|28.69|28.48|28.11|27.75|27.34|27.02|28.21|27.93||28.54|28.62|27.75|26.66|24.25|25.27|26.15
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|60.6|62.95|63.1|61.24|60.05|61.69|57.67|57.01|50.74|56.35|56.26|58.08|66.24|72.8|67.97|66.03|76.49|67.65|70.19|78.37|76.5|76.18|81.58||80.27|78.49|77.37|75.04|71.9|71.08|67.2|65.5|64.32|64|66|67.14|60.22|62.95|63.7|64.83|63.29|65.24|62.7||55.93|55.86|55.71|52.01|51.5|51.12|49.66|47.23|48.39|47.56||45.41|46.75|47.27|48.3||50.03|51.48|55.48|53.72|53|55.36|53.96|52.71|51.99|46.25|47.24|48.98|50.39|48.72|46.66|48.34|48.75|49.67|51.38|51.71||49.96|46.83|47.11|47.88|44.55|42.46|44.72|46.99|50.88|50.09|47.68|46.3|43.74|48.33|49.39|46.02|43.93|42.96|43.7|44.73|45.48|46.45|45.49|47.55|46.85|48.74|49.05|48.54|50.29|47.54|49.13|48.33|48.56|46.95|45.52|44.42|41.76|39.08|38.14|38.86|38.5|38.65|37.49|37.12|36.22|36.69|37.37|34.97|34.94|34|33.61|33.96|34.1|32.31|33.06|33.68|32.78||33.53|35.51|39.09|40.6|38.75|36.61|34.91|34.09|35.12|34.17|34.26|33.06|32.02|32.17|31.49|30.62|30.52|29.46|27.17|27.75|28.4|29.61|31.44|29.22|29.05|28.89|28.38|27.79|27.3|27.66|27.07|29.74|28.99|28.69|29|28.52|27.11|26.59|25.69|25.5|27.4|29.23|27.93|27.23|27.67||27.68|27.66|27|24.97|26.83|27.39|27.505|28.4|28.44|28.03|27.9|27.78|28.75|26.74|26.5|26.52|28.25|28.84|31.05|32.24|31.31|31.11|29.87|29.09|27.55|24.24|24.92|25.98||26.31|27.61|27.51|26.17|24.36|22.99|22.21|22.67|22.61|23.39|22.19|21.7|18.01|17.12|16.39|16.35|16.82|16.52|15.49|15.12|14.7|14.53|15.05|14.38|14.66|14.03|13.68|13.13|12.95|12.04||13.17|13.47|13.75|13.55|12.97|13|13.88
01078|17254|/equities/staar-surgical|R2000GROWTH|91.66|93.93|92.5|93.19|90.38|92.06|87.76|88.35|79.01|86.01|90.64|95.1|103.75|106.51|104.01|106.29|114.86|111.05|115.53|123.34|118.07|121|126.48||124.06|123.69|123.78|124.16|122.9|115.96|111.2|109.96|109.58|106.75|102.58|106.69|103.85|104.47|89.77|91.37|89.67|88.85|89.48||88.06|90.99|88.45|89.42|83.95|84.37|80.07|78.5|81.67|81.59||79.22|79.24|77.22|80.56||81.43|81.82|79.76|79.84|76.48|75.98|78.96|78.63|76.13|78.9|78.96|77.61|80.94|77.9|75.37|75.09|73.72|72.42|71.27|73.08||69.87|73.47|79.31|82.23|82.02|79.45|80.75|79.31|80.09|82.78|82.6|81.2|80.89|79.77|72.16|73.19|70.44|71.755|72.5|74.33|73.08|74.59|71.16|75.08|74.69|71.2|71.41|67.63|60.4|59.8|58.85|59.83|58.83|58.07|57.53|56.99|55.93|56.88|56.43|56.33|56.56|56.36|56.36|55.1|53.77|54.3|55.35|55.21|55.95|54.83|53.41|52.86|52.96|51|51.77|52.12|50.94||49.97|52.08|53.455|48.53|47.95|45.65|45.99|46.6|47.7|46.51|48.04|48.06|48.1|48.43|49.04|46.99|47.67|48.73|48.25|51.42|54.16|55.86|61.81|59.96|60.52|58.19|59.06|56.58|56.13|56.89|54.64|55.79|56.6|56.44|57.96|56.69|56.53|57.74|57.01|56.75|58.63|58.44|58.61|57.95|57.94||61.62|60.43|61.54|61.38|59.04|60.01|55.09|57.67|57|50.6|46.71|45.88|45.3|45.23|42.73|41.04|43.37|41.97|42.8|43.18|43.18|43.05|41|39.73|38.8|39.28|39.49|39.71||38.48|39.25|38.96|38.25|38.67|37.86|35.5|35.57|38.19|39.04|38.02|37.43|38|37.61|36.45|36.77|38.32|38.76|38.31|39.025|37.47|37.35|37.13|37.07|37.98|38.09|36.52|36.01|37.11|35.2||33.7|32.46|31.88|32.76|29.15|30.18|30.12
01079|16678|/equities/microstrategy-inc|R2000GROWTH|732.05|770.99|724.29|769.01|784|803.75|756.55|715.99|624.19|620.24|645.66|731.57|748.5|782.44|750.41|731.61|817.69|691.23|876|963.72|927.78|941.8|955||1034.3101|1009.94|974.48|1272.9399|1041|806|765.59|741.19|687.92|634.56|617.31|578.38|540.1|559.81|571.42|577.03|520.46|550.82|592.21||578.07|631|519.26|514.24|495.49|531.64|535.75|480.55|428.63|425.22||388.55|389.97|366.07|370||322.61|337.18|331.5|317.6|301.2|297.8|299.12|285.79|279.53|285.92|290.33|286.21|289.45|336.22|328|331.6|321.32|324|342.77|271.26||270.275|247.23|220.76|222.11|217.11|212.96|208.2|203.93|192.27|186.94|192.16|186.14|185.005|185.62|181.68|172.53|171.95|166.57|167.07|161.96|162.15|175.58|175|184.3|183.05|181.05|169.07|164.14|164.7|165.97|164.24|166.08|166.46|164.73|163.94|153.09|150.04|148.21|146.46|148.96|150.56|149.69|151.46|146.13|146.06|148.28|154.25|152.16|159.59|163.61|174.9|155.75|142.62|141.13|139.72|141.15|138.82||142.19|144.28|150|148.82|144.44|146.89|146.52|146.06|146.96|148.58|145.08|144.14|141.67|143.14|143.84|146.63|137|137.04|134.89|123.62|123.39|123.35|123.95|123.32|123.66|123.92|122.15|122.74|117.81|117.66|116.95|119.76|121.21|121.04|120.51|118.34|118.46|120.45|116.66|115.79|117.66|117.37|118.22|118.09|119.75||117.35|117.8|118.29|118.5|116|117.79|114.38|117.54|118.71|118.19|119.46|121.73|121.96|122.67|118.02|117.34|123.92|125.68|126.36|125.21|125.3|129.63|121.09|122.6|124.48|125.34|125.92|124.71||122.37|120.72|121.24|119.06|120.13|115.58|113.21|114.95|120.11|123.82|124.67|123.48|122|120.81|118.55|122.59|126.33|127.48|128.85|129.23|125.55|125.98|125.01|122.71|126.92|126.53|124.13|122.6|126.5|122.09||125.42|123|117.71|116.03|112.23|114.49|113.39
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|124.31|144.73|139.33|144.47|141.4|145.34|126.44|125.03|105.48|117.55|116.62|130|141.7|144.95|137.64|134.44|142.2|135.29|137.21|150.81|149.04|154.95|156.25||167.9|165.405|166.8|179.46|175.38|158.02|197.65|189.96|197.56|180.27|164.54|169.73|160.01|162.82|186.04|190.64|194.53|207.97|205.49||181.35|189.43|168.41|162.84|170.31|166.51|156.97|143.42|138.5|132.93||141.29|147.15|138.56|159.73||164.04|166.76|167.89|152|147.34|144.6|141.49|139.2|140.255|141.65|152.2|140.7|142.02|131.45|128.58|122.34|115.07|118.1|111.74|114.67||99.64|104.17|117.19|115.56|114.5|110.9|108.5|104.05|107.36|106|102.16|96.23|95.73|99.61|96.6|89.93|86.3|79.37|76.64|79.36|79.55|83.58|82.58|85.97|87.06|86.23|88.76|93|94.92|99.89|90.2|92.81|90.33|89.64|86.97|87.46|85.11|82.34|77.31|77.87|75.97|78.79|75.02|72.64|66.49|64.71|66.72|66.99|67.81|64.77|62.97|61.72|64.88|62.51|63.04|65.97|62.77||63.27|67.34|70.5|71.72|69.93|68.95|67.89|67.93|67.91|66.29|67.92|67.28|65.15|69.63|70.56|66.3|65.11|62.07|55.6|59.765|61.66|65.7|66.45|62.29|58.98|56.04|57.85|57.59|58.47|58.63|54.64|56.96|59.12|58.74|56.34|54.5|52.63|55.65|53.37|51.59|54.71|56.23|54.58|48.81|46.69||46.16|45.46|45.3|42.01|40.74|42.57|41.33|43.81|41.93|39.21|40.55|39.11|38.54|38.98|36.86|36.01|38.96|39.06|37.55|37.48|36.86|37.07|38.93|40|37.95|35.82|37.91|37.42||39.45|39.39|39.76|40.2|41.46|40.04|38.4|38.12|38.94|39.21|39.13|36.67|37.22|33.74|32.93|31.24|32.71|33|32.47|33.16|32.27|31.71|32.96|31.6|32.1|30.91|29.84|27.8|27.34|26.51||26.9|27.43|26.4|29.73|30.04|29.76|28.09
01081|16420|/equities/j2-global|R2000GROWTH|116.97|120|121.89|122.49|119.93|118.15|117.33|116.17|114.24|113.76|110.62|113.27|112.92|113.83|111.38|109.57|113.33|109.28|109.06|109.59|109.19|109.78|110.87||107.79|107.55|108.03|108.78|105.67|105.12|102.55|102.03|102.38|102.9|102.64|103.97|105.86|102.6|98.14|97.43|97.32|98.43|94.96||95.19|96.88|94.28|96.37|95.77|98.65|98.42|97.86|95.72|95.29||97.69|97.7|98.76|98.47||97.63|97.65|98.16|97.92|98.41|96.63|98.6|99.89|100.13|100.5|98.585|96.65|96.77|94.04|94|91.28|91.89|90.49|89.61|89.88||88.99|88.69|88.08|84.86|84.2|84.93|85.39|85.79|83.72|81.17|81.97|81.24|81.84|78.59|79.04|75.56|73.59|68.49|67.88|67.55|67.45|69.56|69.24|70.12|69.57|68.37|69.19|69.39|70.87|70.88|71.21|72.08|73.07|71.24|70.87|70.06|70.08|70.95|70.34|70.18|69.22|68.99|70.34|69.41|69.25|69.01|70.28|68.41|70.72|71.82|73.22|72.47|73.32|72.35|71.51|71.43|69.91||69.48|69.01|71.6|70.48|69.99|70.91|72.77|73.97|73.01|72.45|69.82|71.9|70.61|70.37|71.78|70.2|70.13|70.56|69.03|60.11|61.37|59.91|59.4|59.07|58.5|56.72|56.2|55.46|54.37|55.04|55.29|55.76|56.26|56.59|56.45|56.34|55.48|58.19|56.25|55.74|56.99|57.94|59.59|59.88|62.08||61.69|64.1|63.21|69.5|69.07|70.01|69.6|72.99|73.85|75.14|71.54|73.54|75.06|74.18|74.93|76.32|81.07|81.08|82.78|81.05|79.06|81.19|80|79.36|78.3|78.34|80.34|78.51||76.61|75.42|75.19|73.52|73.91|72.36|71.62|70.84|72.11|81.33|81.6|79.04|77.17|78.04|75.75|76.26|80.64|83.05|77.01|77.01|75.11|75.27|72.93|71.47|73.21|74.64|73.91|75.17|76|73.24||74.69|73.47|70.02|71.35|68.36|69.49|68.07
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|100.48|99.09|98.61|98.65|99.71|97.03|95.69|93.41|93.68|93.01|90.52|93.14|92.31|95.64|92.97|93.87|97.95|97.58|95.8|94.16|92.55|95.25|94.34||93.07|93.26|94.42|93.07|92.82|89.2|89.66|88.15|87.2|85.97|82.91|86.67|84.37|88.75|90.3|90.41|89.38|90.29|87.59||85.84|90.88|90.28|91.47|88.93|89.63|89.01|87.39|82.42|80.56||83.53|83.12|83.77|84.95||84.14|84.16|82.7|83.86|84.96|86.06|86.66|85.55|83.73|83.51|83.95|83.82|83.65|82.44|82.46|78.87|78.2|78.78|78.18|80.42||81.53|82.13|81.81|79.6|80.35|82.52|84.34|84.66|80.08|77.46|80.03|82.91|78.59|70.59|73.07|72.3|71.45|69.27|66.68|67.3|66.04|69.08|68.52|70.36|71.06|68.53|69.39|70.05|71.8|71.49|70.04|70.24|70.29|69.27|71.11|70.53|68.48|67.66|66.4|63.89|63.56|64.06|65.27|63.92|63.54|62.48|64.36|64.39|67.69|69.05|69.36|69.6|69.95|70.33|70.03|70.51|69.41||70.73|71.23|74.64|73.33|71.77|72.83|72.27|71.7|72.37|72.6|70.4|69.89|71.48|71.76|72.89|72.87|72.6|73.04|72.83|72.48|71.27|69.39|68.95|68.15|68.58|68.46|70.39|68.73|66.46|68.4|68.4|69.92|69.27|68.45|68.21|67.65|67.69|69.03|66.94|66.33|65.07|63.48|63.96|63.66|65.44||64.69|65.38|66.68|65.64|62.96|63.92|62.18|65.46|64.79|64|64.07|63.88|63.89|61.17|59.05|59|67.76|68.7|70.68|70.46|65.37|65.06|63.31|62.94|61.59|63.31|64.9|61.94||59.81|59.7|59.33|57.49|57.86|52.22|51.48|51.15|52.15|53.89|54.77|52.07|51.63|52.3|52.47|53.04|46.45|47.99|44.21|41.71|39.29|38.77|37.43|36.9|37.41|38.69|36.17|37.42|39.12|37.15||39.83|37.11|34.11|33.01|31.26|32.17|31.94
01083|1096129|/equities/upwork|R2000GROWTH|44.69|48.87|48.4|48.86|49.32|49.18|46.08|45.64|42.17|44.25|43.58|46.2|50.75|55.56|53.88|51.49|53.36|51.57|51.43|56.01|52.77|56.42|57.04||56.77|56.85|53.23|55.11|53.35|51.59|49.35|47.36|47.19|45.11|41.45|42.6|42.98|45.23|44.12|41.35|40.05|39.79|40.69||38.8|40.21|41.34|42.6|38|38.01|35.72|36.04|34.65|33.6||34.52|36.65|35.87|36.46||37.8|38.43|39.9|40.49|40.21|38.54|37.33|37.78|35.68|34.97|34.37|33.75|35.7|32.89|31.97|32.2|32.71|31.86|32.72|34.86||34.33|34.96|35.05|35.53|34.81|33.84|34.55|33.08|30.84|30.67|30.99|27.14|27.98|29.26|29.03|20.22|19.61|18.84|18.45|18.9|19.1|19.2|18.99|19.72|19.93|19.75|20.61|20.68|20.08|20.2|20.69|20.55|20.01|20.21|19.87|19.54|18.84|18.85|18.84|18.68|17.44|17.13|16.59|16.7|15.23|15.82|15.75|15.41|15.35|15.255|15.415|14.92|14.97|15.09|15.01|15.055|14.4||13.95|14.63|15.48|15.29|15.23|15.05|14.73|14.67|14.51|14.175|14.745|15.45|14.85|14.98|14.99|14.79|15.01|14.66|13.95|14.48|14.86|13.92|15.09|17.51|16.82|15.02|14.87|14.42|14.03|14.06|13.4|13.69|14.09|14.16|14.7|13.94|13.79|13.98|13.87|14.56|16.08|16.41|15.13|14.82|14.44||14.37|14.98|14.44|14.24|14.11|14.21|12.92|13.45|13.55|12.24|12.44|11.96|12.12|12.41|11.835|11.38|12.42|12.25|12.23|12.33|12.1|12.21|12.49|12.21|12.44|11.99|12.41|12.56||12.3|12.38|11.64|12.6|12.43|13.72|13.91|13.58|12.29|10.51|9.85|9.19|9.09|8.81|8.33|8.53|8.33|9.03|8.38|8.34|7.89|7.56|7.6|7.52|7.73|7.4|7.39|7.21|7.5|7.24||7.27|7.22|6.38|6.1|5.4|5.78|5.99
01084|17239|/equities/sps-commerce|R2000GROWTH|101.39|107.02|106.96|107.55|106.85|106.88|104.03|102.95|99.17|103.29|96.68|98.78|100.57|103.39|100.73|104.3|106.45|106.31|109.06|110.42|109.02|108.87|110.48||110.1|110.32|108.62|109.07|108.94|107.74|106.7|103.48|105.44|101.94|98.89|102.87|102.94|104.87|107.35|108.55|109.38|114.02|110.31||106.99|106.58|107.63|110.52|112.24|114.45|115.95|113.99|111.7|112.19||108.59|109|108.27|108.32||110.32|110.67|110.1|106.27|104.63|101.96|96.99|97.56|98.47|96.81|98.39|97.23|100.18|98.76|99.11|97.76|97.58|99.64|103.07|103.88||99.8|98.27|98.47|96.32|95.13|93.43|93.66|91.62|92.7|90.08|92.36|91.33|91.21|91|91.66|91.1|89.19|86.38|85.59|85.21|82.72|85.69|85.27|86.67|85.43|85.05|85.9|86.46|87.29|86.59|86.04|87.22|87.79|85.88|83.98|84.64|82.19|81.34|79.72|80.46|77.87|77.89|78.29|76.13|74.25|72.71|74.03|72.28|71.41|72.82|75.45|76.36|75.71|74.27|74.8|75.9|73.6||76.21|80.22|83.65|82.28|79.88|80.87|80.52|81.98|79.69|78.99|78.36|78.89|77.89|79.19|79.33|77.33|78.29|77.68|77.8|78.17|76.81|76.89|77.04|75.34|74.31|75.17|73.32|74.095|71.93|73.12|72.07|73.22|73.92|75|74.95|72.78|71.72|72.75|72.03|71.1|74.5|75.37|75.55|74.36|75.28||76.14|76.07|75.12|74.75|74.77|76.59|73.76|75.68|74.8|72.68|72.85|73|72.51|70.36|67.69|66.72|69.55|70.21|72.89|72.8|71.64|72.57|70.61|69.08|68.16|66.85|68.34|66.76||64.34|62.69|62.16|59.97|59|58|56.55|56.14|57.42|59.12|59.59|59.69|56.54|55.89|54.265|54.33|55.51|54.43|52.11|51.7|51.02|49.8|49.35|48.6|50.49|50.02|48.13|48.73|49.01|48.4||50.2|48.46|48.45|46.38|46.65|48.43|46.17
01085|17203|/equities/semtech-corp|R2000GROWTH|68.88|73.09|72.27|70.57|68.97|69.43|65.81|68.14|66.18|68|65.64|70.3|72.05|76.38|73.31|72.11|78.52|76.33|76.71|80.03|76.52|77.45|79||78.89|76.75|74.7|74.93|74.27|71.94|72.35|71.33|75.71|74.4|70.95|75.07|73.93|77.84|82.15|82.82|82.23|81.52|80.12||77.32|78|73.89|75.09|74.57|74.29|74.65|73.52|72.29|71.18||72.09|71.99|70.53|71.91||71.72|71.15|71.7|71.34|71.67|72.02|71.15|73.33|71.07|69.9|69.66|69.48|71.83|71.03|72.2|69.4|67.9|67.94|67.47|68.94||67.94|68.73|68.63|68.94|67.92|66.52|67.76|67.72|65.35|63.65|65.04|63.8|64.96|63.16|61.64|58.84|56.4|54.06|54.89|55.23|52.455|55.47|55.93|56.98|56.94|55.94|56.36|56.3|56.35|57.12|56.87|57.99|58.48|57.94|56.6|55.82|55.14|54.54|52.17|54.2|52.96|53.46|53.19|51.225|50.29|50|51.37|51.17|52.13|54.1|56.88|56.99|56.23|55.96|54.97|56.16|55.01||57.55|57.76|60.76|59.09|58.65|59.68|59.57|62.9|62.65|62.29|61.03|61.37|61.08|61.78|62.85|63.03|63.53|64|62.35|60.46|58.88|58.59|58.32|58.46|57.19|55.73|55.11|54.46|52.7|54.005|51.69|52.18|52.525|52.88|53.63|52.99|52.46|53.3|52.87|52.34|53.7|54.13|54.09|53.26|53.77||52.49|51.05|52.22|50.76|50.3|51.1|50.08|51.59|51.62|50.78|51.54|52.31|52.57|50.88|50.59|49.65|54.35|53.94|54.21|56.29|54.04|54.01|52.77|52.58|53.18|51.44|50.21|49.05||47.12|46.6|48.04|45.23|46.43|42.39|43|42.7|43.64|45.62|45.98|44.28|43.26|43.84|42.17|42.68|45.24|47.94|44.38|44.58|43.18|42.3|42.5|38.9|41.28|42.88|43.09|42.45|44.73|42.78||43.29|43.55|41.32|40.68|36.66|36.41|35.14
01086|940768|/equities/healthequity-inc|R2000GROWTH|71.53|73.4|74.53|80.2|79.17|76.82|76.45|75.59|77.86|79.46|75.5|78.18|79.83|83.37|82.35|83.59|83.84|80.75|79.07|79.33|77.97|80.3|85.4||85.13|85.39|86.21|85.34|86.19|84.84|82.64|78.31|81|83.85|83.55|83.25|90.23|91.01|84.79|85.36|85|81.6|81.36||76.61|78.1|75.64|76.03|73.99|75.27|77.93|76.32|70.75|68.91||69.71|69.47|69.11|69.23||68.33|68.8|68|66.49|65.26|65.51|65.76|67.62|65.98|64.63|65.35|64.99|68.02|68.75|70.6|70.76|71.35|74.4|71.69|72.5||71.53|73.73|70.5|69.42|68.34|67.64|67.42|67.65|67.66|63.9|68.07|66.07|64.06|52.91|53.34|52.7|55.66|52.99|51.49|51.41|52.08|55.02|56.36|57.66|55.14|53.15|52.42|52.05|54.3|53.46|53.97|55.6|56.58|55.2|54.82|54.54|52.98|52.54|52.18|51.86|51.37|49.46|49.52|47.57|46.15|47.19|47.8|48.38|49.92|50.5|51.06|51.02|54.79|51.56|55.19|61.64|59.52||58.47|59.17|60.33|59.35|57.48|57.63|56.17|53.9|54.66|53.55|54.06|54.205|56.75|56.89|57.51|57.97|58.43|57.5|57.53|54.01|51.31|51.77|52.19|51.12|51.59|51.56|53.28|53.75|52.76|54.27|55.29|56.03|56.32|57.83|56.47|58.27|58.66|60.48|58.82|57.91|55.75|56.05|59.21|58.1|60.63||58.67|59.44|58.67|58.1|57.86|62.05|60.04|62.03|60.49|60.47|61.24|61.19|62.07|60.91|57.83|56.22|61.79|65.03|67.57|65.81|58.29|58.08|62.61|62.17|61.97|61.54|63.23|59.89||56.79|57.65|56.52|56.48|57.05|52.43|51.46|51.2|52.17|56.9|58.22|55.69|55.1|55|51.62|51.37|56.27|59.93|55.37|52.65|51.34|49.37|48.79|46.34|47.96|46.71|45.35|45.83|48.36|47.05||48.89|50.85|46|45|41.09|43.89|43.92
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|207.96|215.04|232.54|233.57|227.16|225.07|229.22|228.39|233.18|225.7|220.52|217.77|216.2|219.82|216.8|221.19|229.57|228.13|232.74|230.08|225.53|221.52|222.4||227.3|227.54|231.72|230.27|229.94|229.39|230.02|233.68|238.98|245.26|244.25|248.57|262.89|248.18|244.99|234.81|234.52|230.03|230.79||220.82|213.78|219.8|215.66|211.05|214.1|223.51|228.51|219.26|220.21||222.19|223.55|223.9|227.57||224.83|223.29|224.93|221.1|220.37|222.35|221.26|220.07|214.35|216.31|216.11|213.21|214.25|211.8|211.57|207.53|205.64|206.09|201.99|204.38||207.88|205.92|203.21|197.58|197.23|197.77|199.89|197.04|195.21|191.55|193.17|191.27|187.42|208|208.18|204.31|203.84|195.66|189.6|194.95|200|205.1|207.62|207.11|201.82|199.06|198.5|192.68|193.69|201.89|200.4|201.71|200.83|198.11|194.5|205|203.31|207.19|199.83|199.69|193.52|199.4|197.23|185.9|188.65|185.13|191.46|192.06|194.8|196.42|199.83|199.99|198.64|196.77|198.15|198.75|193.45||198.97|203.44|208.99|207.98|206.82|208.97|210.99|210.98|211.59|211.84|205.79|205.48|207.97|211.41|210.11|209.48|208.55|208.3|206.12|203.5|201.26|201.11|201.28|200.21|196.11|188.25|189.56|191.64|189.35|190.21|188.66|190.23|191.82|190.86|192.57|192.06|192.8|195.5|204.29|200.23|202.56|204.97|195.1|191.1|190.02||185.85|186.92|188.56|188.22|179.3|182.89|181.17|186.03|179.78|180.39|179.75|183.08|185|177.31|174.52|173.17|184.67|180.05|181.51|182.29|181.39|185.93|180.5|180.72|181.92|180.57|184.17|180.4||173.05|169.06|167.9|165.58|170.29|164.58|164.18|163.2|161.87|166.95|167.87|162.74|165.66|163.59|165.68|167.04|164.28|161.73|148.36|150.4|143.64|136.38|135.03|134|137.05|138.25|133.22|133.32|139.03|135||142.89|140.01|136.42|137.89|126.78|126.56|127.98
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|42.81|44.41|44.35|43.57|44.37|44.04|42.82|41.86|39.51|40.91|40.41|41.93|45.01|46.47|45.25|47.31|51.45|47.21|48.69|49.68|48.09|49.25|49.09||49.84|49.74|50.6|50.14|50.4|48.92|48.23|47.67|49.44|47.66|47.59|47.91|47.04|48.65|48.8|49.5|47.5|47.67|48.27||47.43|47.05|45.13|43.33|42.75|43.57|44.86|43.5|41.91|42.41||42.71|42.59|42.19|42.1||42.91|42.65|43.21|43.62|42.91|42.53|41.11|42.2|41.85|41.05|40.75|39.51|42.575|40.44|40.12|39.23|40.66|40.61|39.1|40.23||41.14|40.69|40.02|39.45|38.57|39.01|40.78|38.84|38.85|38.73|37.75|38.3|37.37|37.69|32.92|32.92|31.62|28.4|28|28.89|28.93|29.79|30.83|31.1|31.09|30.06|30.22|29.46|28.755|28.62|28.59|28.27|28.505|28.55|27.86|27.56|26.5|26.64|25.81|26.55|26.28|26.51|25.93|26.06|25.74|25.88|26.61|26.59|27.74|28.03|27.96|27.53|27.69|27.05|26.95|28.04|27.75||27.7|27.54|28.51|28.77|28.995|28.44|27.8|28.04|28.28|27.93|28.15|28.5|28.34|28.19|28.07|27.89|29.63|28.56|28.2|28.64|28.97|29.27|29.02|28.61|28.35|27.19|27.5|26.66|27.17|28.01|27.17|27.22|27.8|28.24|28.92|28.61|28.37|29.035|28.37|27.12|27.9|28|28.51|27.79|27.99||28.51|27.4|26.81|25.82|24.78|25.54|24.73|25.62|25.64|24.44|23.54|23.49|23.51|23.15|22.82|23.02|23.28|23.89|23.93|23.6|23.26|23.6|24.27|24.19|24.27|23.46|23.97|24.31||24.6|24.44|24|23.49|24.05|24.25|23.78|24.14|23.65|24.82|23.61|23.36|23.67|23.87|23.85|23.17|22.655|23.235|23.24|23.32|23.42|22.09|21.19|19.64|19.8|19.03|18.59|17.76|18.51|18.02||17.98|17.69|16.67|17.26|16.25|16.87|16.32
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|32.57|33.21|32.62|33.07|33.67|34.06|33.35|32.09|31.81|31.02|30.64|30.9|30.86|31.49|31|32.07|32.52|32.13|32|32.26|31.75|31.56|32.13||31.92|32.3|31.44|31.14|31.04|30.41|30.33|30.39|30.5|29.87|29.05|29.33|28.96|29.99|30.2|30.63|30.93|31.43|31.56||31.53|31.81|31.06|31.48|31.13|31.81|31.66|31.48|30.14|29.75||30.93|30.46|29.67|29.9||29.73|29.67|29.62|29.4|29.47|28.51|28.68|28.81|27.97|28.39|28.65|28.8|29.02|28.82|28.89|27.83|27.78|28.06|27.77|28.26||28.28|28.55|27.69|26.86|26.86|26.35|26.81|26.82|26.13|25.46|26.16|26.33|26.12|24.03|23.94|23.28|23.95|23.14|22.29|22.09|22.42|23.2|23.92|24.78|24.85|24.15|24.42|24.6|24.92|24.49|24.41|24.66|24.96|24.37|23.59|23.4|22.91|23.33|22.43|22.17|22.36|22.7|22.72|22.23|21.9|22.23|23.43|23.29|24.23|24.35|24.67|24.67|24.61|24.46|24.55|24.84|23.98||24.6|24.94|25.81|25.81|24.99|24.63|24.16|24.1|24.14|24.19|23.99|24.21|24.52|22.58|22.57|22.58|22.84|23.4|23.52|23.35|23.47|22.56|23.65|22.99|22.89|22.24|22.39|22.65|22.01|22.41|22.14|22.46|22.78|22.44|22.11|22.42|22.51|22.68|22.12|21.47|21.44|20.98|21.54|21.34|22.12||22.54|22.22|22.55|22.91|22.14|22.73|22.48|23.74|24.18|24.37|24.62|25.35|25.84|25.67|24.78|24.3|25.56|26.49|26.95|26.33|25.74|26.04|24.94|24|23.45|23.36|23.06|22.45||20.81|20.78|20.9|20.07|20.36|18.87|18.45|17.46|18.68|19.94|20.43|19.61|18.62|19.16|19.19|19.61|20.26|21.41|21.37|20.66|19.64|19.48|19.27|18.35|19.05|19.74|18.86|19.27|20.69|21.71||22.22|21.02|20.08|20.89|19.05|19.86|19.42
01091|1027143|/equities/redfin|R2000GROWTH|69.22|73.15|73.19|74.86|74.61|76.69|69.44|64.9|59.28|62.07|65.86|72.1|76.23|80.27|75.74|73.64|91.63|90.7|94.41|96.59|86.3|90.79|91.41||90.07|92.45|86.76|91.16|88.67|82.7|81.5|80.8|79.86|75.61|71.21|72.3|74.27|80.1|79.03|75.27|76.44|77.8|76.68||76.77|77.68|78.07|80.76|77.26|76.51|71.91|68.24|69|67.24||68.63|70.87|72.34|73.46||78.05|78.38|82.11|78.53|76.56|76.4|72.75|67.88|64.31|59.7|58.65|56|55.06|52.51|51.36|51.2|49.6|49.77|47.89|48.76||46.84|45.54|45.47|43.86|43.28|42|43.78|44.52|42.94|43.7|42.28|39.24|39.29|45.11|47.81|47.37|43.46|42.99|41.77|44.9|44.04|43.26|43.95|44.96|45.87|45.15|47.36|48.69|48.4|51.79|55.67|54.46|54.9|54.83|53.67|54.08|53.01|53.56|52.76|52.86|49.93|49.74|48.7|47.53|46.43|45.21|47|45.48|45.92|49.45|51.25|52|49.45|48.36|50.26|48.05|44.97||45.15|47.56|51.05|49.99|47.57|48.31|46.35|46.96|46.68|46.48|47.44|47.02|45.3|43.66|43.81|43.22|43.54|43.24|42.84|41.7|43.69|43.38|41.83|41.37|40.705|41.58|42.97|41.49|39.49|43.49|40.24|41.69|41.15|39.59|40.4|38.78|37.29|37.28|35.54|35.87|37.14|40.13|41.69|40.39|42.39||41.95|41.7|41.91|39.36|38.8|40.41|38.08|39.69|38.41|37.32|36.39|34.68|35|34.19|32.755|32.07|33.98|33.84|34.95|34.82|33.45|32.57|31.12|29.58|29.99|29.36|30.05|29.74||29.48|27.5|27.49|26.2|25.89|24.24|23.73|23.19|23.76|24.83|24.5|22.65|21.5|20.19|19.84|19.29|21.13|21.43|19.74|20.36|19.24|18.66|17.31|17.35|17.71|18.36|16.94|18.46|19.34|17.9||18.52|17.25|16.55|16.3|13.36|13.52|13.5
01092|40083|/equities/neogenomics-inc|R2000GROWTH|48.85|51.24|50.2|50|49.23|48.19|45.93|44.9|41.56|43.25|45.19|48.43|51.59|53.17|50.97|50.86|54.34|52.99|53.52|56.56|56.79|57.17|59.27||59.88|58.55|58.12|57.31|56.04|55|53.6|52.84|54.43|53.25|53.02|53.28|53.53|54.92|56.91|56.03|55.29|56.19|53.77||52.78|53.48|52.81|53.31|53.34|52.44|53.52|51.35|54.84|54.74||53.84|54.17|52.59|55.25||55.4|55.41|56.47|54.05|53.62|53.57|52.18|51.8|52|50.75|50.2|49.52|48.47|49.21|48.01|47.91|47.255|47.09|47.58|47.36||45.71|45.11|45.67|44.77|42.73|42.46|44.74|43.07|41.77|41.01|43.71|42.9|40.72|40.66|40.82|40.54|39.78|38.22|39.23|41.35|39.85|41.25|41.95|41.34|42.46|42.13|42.75|42.97|43.19|43.94|43.27|41.03|39.86|40.42|39.19|39.01|38.56|37.23|36.08|36.835|36.89|36.87|36.16|35.82|35.05|34.54|35.91|35.11|35.83|34.86|35.47|35.25|34.92|35.35|36.35|36.94|35.86||35.8|36.99|39.3|38.9|38.95|38.595|37.72|38.88|38.74|38.12|40.48|40.34|40.01|39.46|39.59|38.93|40.27|39.96|39.23|39.34|39.68|40.01|40.32|38.81|38.6|38.23|38.34|37.53|35.8|36.82|35.99|36.72|36.77|36.53|37.14|36.41|36.41|36.51|35.31|34.985|35.85|36.31|36.11|35.38|34.75||33.88|33.26|30.98|29.16|27.27|29.32|27.78|29.01|28.55|28.35|28.23|27.51|28.52|28.13|27.02|25.9|27.605|27.75|27.85|27.54|27.52|27.26|26.26|25.65|26.69|27.66|28.54|27.23||28.18|27.82|28.06|27.57|28.35|28.37|27.76|27.09|26.905|28.14|28.1|27.62|27.87|27.35|25.73|26|27.34|31.02|27.97|30.28|29.73|28.31|27.67|27.42|28.58|29.25|28.18|27.57|28.75|27.57||27.11|26.22|24.95|26.2|24.21|27.03|26.28
01093|52417|/equities/celsius-holdings|R2000GROWTH|15.16|16.65|15.65|16.2|15.06|15.79|20.18|19.91|18.34|17.29|17.68|19.25|21.33|21.81|19.84|19.09|19.62|18.63|20.37|20.27|19.59|19.74|20.75||20.58|21.38|20.29|20.61|21.37|21.32|19.77|19.69|19.15|18.63|17.8|18.69|18.95|21.64|20.97|21.56|21.06|21.86|23.19||21.75|21.6|19.87|19.77|19.04|19.51|18.78|17.45|17.38|16.51||16.77|14.81|13.63|13.96||14.72|14.33|13.78|13.77|13.07|13.29|13.23|12|11.89|12.13|12.12|11.89|12.44|12.46|11.87|12.07|11.84|11.58|10.75|10.9||10.15|10.39|11.23|11.39|11.34|10.64|10.77|11.36|10.86|10.65|8.26|7.98|8.04|7.91|7.95|7.83|7.36|6.8|6.7|7.43|7.14|7.27|6.91|7.34|7.66|7.09|7.1|7.06|6.98|7.12|7.31|7.63|7.14|7.32|6.83|7.34|7.05|7.54|7.68|7.31|7.57|6.94|6.75|6.59|6.51|6.49|6.97|7.19|7.31|7.31|7.07|7.29|7.04|6.87|6.93|6.79|6.24||6.31|6.21|6.63|6.74|6.47|6.85|6.93|7.19|7.1|7.07|7.1|7.63|8.46|7.69|7.68|7.17|7.15|6.7|6.62|6.61|7.07|6.94|5.22|4.75|4.8|4.89|4.91|5.06|4.88|4.93|4.66|4.85|4.87|4.72|4.77|4.79|4.62|4.59|4.46|4.47|4.31|4.3|4.12|3.94|3.77||3.71|3.68|3.92|3.85|3.68|3.79|3.48|3.7|3.38|3.39|3.39|3.16|3.07|3.2|3.01|2.88|3.16|3.16|3.18|3.22|3.06|2.94|2.96|2.96|3.09|2.9|2.97|3.08||3|2.8|2.65|2.62|2.31|2.16|2.15|2|2.11|1.82|1.7|1.51|1.53|1.61|1.56|1.63|1.67|1.65|1.61|1.59|1.5|1.52|1.5|1.45|1.46|1.47|1.4|1.42|1.55|1.52||1.52|1.36|1.36|1.34|1.28|1.27|1.28
01094|21128|/equities/maximus-inc|R2000GROWTH|85.62|86.46|87.2|87.09|87.53|86.92|85.98|84.41|85.31|84.47|81.94|82.87|82.69|83.78|81.28|82.88|83.28|83.71|83.13|82.14|81.77|81.79|82.39||83.17|84.01|84.05|83.86|82.3|80.36|80.81|75.83|76.64|76.47|75.06|76.78|76.22|78.17|79.37|77.19|75.74|76.35|76.58||76.3|76.07|76.19|76.75|76.85|77.17|78.71|77.84|74.52|73.07||73.19|72.61|72.81|73.42||72.84|72.82|71.73|72.48|73.36|73.46|74.08|73.92|72.35|73|71.46|72.07|71.04|70.97|71.13|67.88|72.19|72.2|71.81|73.7||73.87|73.81|71.8|72.31|73.35|73|74.5|75.34|74.52|73.07|74.04|74.5|73.71|71.66|71.81|70.85|70.44|67.67|67.58|65.71|65.24|65.6|65.87|67.14|66.99|66.81|66.21|66.63|68.97|68.64|67.87|68.91|70.56|70.33|69.85|69.22|68.4|69.42|67.84|68.89|68.41|68.67|68.75|67.67|67.35|66.6|68.61|68.33|70.19|70.84|71.55|72.4|72.07|70.79|71.79|73.61|73.25||75.25|76.55|79.19|77.59|77.55|78.21|78.01|77.95|77.69|78.25|77.19|77.59|78.09|78.26|78.33|77.63|76.69|76.4|76.19|76.71|77.58|76.72|76.57|75.97|75.59|74.21|73.85|73.76|72.74|72.8|72.1|72.46|72.95|72.74|73.18|72.65|71.27|72.29|70.42|70.29|71.51|71.95|72.19|71|70.25||70.18|70.39|70.45|71.15|69.43|70.82|70.05|68.24|68.47|68.02|67.88|68.24|69.96|68.62|68.14|67.91|72.74|73.05|73.48|75.02|72.74|72.63|72.34|72.85|72.02|73.05|73.13|71.42||70.16|69.65|69.83|68.1|69.96|65.46|64.44|64.66|67.57|68.88|68.72|66.42|65.79|65.92|66.04|66.02|67.32|68.8|67.28|67.18|64.76|64.43|63.93|62.76|64.56|65.06|62.36|61.64|62.96|62.03||63.85|61.27|59.17|58.76|56.54|56.1|55.74
01095|953821|/equities/wingstop-inc|R2000GROWTH|123.0735|127.5273|125.9236|124.0686|124.0493|123.2184|118.098|115.8856|112.2337|116.446|116.2817|124.7352|131.3435|135.4495|131.5367|128.59|131.6816|122.7161|126.8704|135.7007|134.7828|139.1593|160.3656||165.0223|165.5633|158.8778|158.0759|150.6948|149.8446|147.7095|144.9367|148.6659|148.521|144.9657|148.4824|149.9315|152.1536|151.4194|150.1731|148.8591|147.3134|142.4635||140.0385|141.3234|139.4782|141.3234|138.6473|141.8258|139.9419|137.5942|131.4497|125.9525||128.0587|131.7106|133.8071|138.4541||135.9905|135.4301|140.1544|139.0338|139.4105|140.8887|132.4642|127.5949|129.2084|126.7351|125.5178|121.5374|121.2379|119.4119|120.3201|119.4699|121.7016|124.5903|122.9962|121.7403||117.3541|118.755|122.4745|124.629|124.8222|123.4213|127.3633|125.6805|120.8459|122.9564|121.2736|114.7748|115.937|122.9843|122.6217|119.9999|109.9031|108.3597|108.1552|111.4836|113.9381|116.3833|117.6105|117.6198|114.7004|110.7026|115.9184|119.126|120.7809|124.2673|121.2643|124.9925|122.6775|122.036|121.1806|122.0267|123.412|132.2816|132.7836|130.4779|127.0472|127.5493|129.1112|126.1454|124.6671|129.3158|132.8301|128.0513|123.4027|124.2116|121.6176|122.5009|125.3179|125.1041|125.2157|122.7147|123.1982||132.8301|139.738|148.7935|154.5114|151.9174|153.2191|153.9907|155.218|155.7386|154.2139|156.4638|153.6095|148.0219|148.5332|146.3484|146.7482|146.3019|142.6852|144.7585|148.5983|154.1953|156.8264|153.2841|163.77|162.55|156.25|158.74|155.56|133.28|134.5|136.81|138.86|136.98|134.89|137.37|136.79|132.73|131.47|130.55|129.7|137.54|138.19|140.73|139.92|143.11||141.54|143.29|138.97|136.46|135.13|138.71|133.36|133.47|133.88|131.77|120.67|125.19|118.69|120.14|117.38|116.47|120.73|118.81|115.79|119.99|120.84|121.69|124.29|122.16|121.95|119.07|119.86|118.99||121.22|121.24|122.64|120.97|121.52|127.01|121.91|120.15|122.43|126.48|127.55|123|122.98|120.94|120.17|118.19|117.27|118.12|115.56|113.04|113.99|109.4|112.44|107.47|109.35|107.14|102.78|101.27|101.89|99.81||99.77|96.42|92.31|84.67|77.65|79.55|79.77
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|40.72|40.98|41.17|41.31|40.65|39.54|39.41|38.93|38.82|38.05|37.7|37.95|38.27|38.44|38.55|39.62|39.3|39.84|38.03|37.72|37.54|38.1|37.63||37.75|37.88|37.7|38.14|37.48|37.56|37.81|37.2|37.59|37.43|36.54|36.4|36.56|37.21|37.01|36.38|36.13|36.66|36.46||36.86|36.51|36.45|36.31|37.06|37.22|35.53|34.28|34.14|34.42||36.03|35.39|35.02|35.46||35.76|35.34|35.75|35.29|34.96|35.49|34.74|34.89|34.05|34.32|34.01|33.95|33.91|34.17|34.09|33.52|33.23|34.13|33.98|33.71||34.1|34.1|33.87|34.73|35.54|35.57|36.88|36.66|36.42|35.74|36.2|35.59|32.97|34.48|34.37|35.18|34.93|34.29|33.89|34.22|33.83|34.21|34.59|34.1|33.56|33.02|33.33|32.59|33.38|33.91|33.76|34.14|34.4|34.24|34.37|34.35|34.08|34.78|34.3|33.45|32.71|33.24|33.33|32.61|32.09|31.91|34.2|33.97|34.36|34.62|34.98|34.56|35.11|34.49|34.14|34.35|33.82||34.16|34.23|34.58|34.15|34.31|34.41|34.29|33.91|34.15|33.84|33.89|33.06|32.02|33.11|33.2|32.8|32.56|32.83|32.94|33.92|33.19|31.51|31.73|31.56|30.95|30.82|30.59|30.47|30.34|29.33|29.21|29.74|30.01|29.79|29.4|29.99|29.12|29.46|29.12|28.53|28.7|28.67|28.78|28.58|28.83||30.05|29.96|28.66|28.39|26.91|27.88|27.54|27.82|28.71|28.27|30.83|30.96|32.22|31.49|30.12|29.59|31.81|32.56|32.79|32.76|31.77|31.89|31.03|30.63|30.01|30.04|29.5|28.15||26.91|26.45|25.71|25.74|25.88|24.49|25.05|25.39|26.44|29.2|29.64|27.74|26.49|27.11|25.98|27.01|28.48|28.83|29.11|28.69|27.5|27.53|28.32|27.63|27.28|26.55|26.16|27.12|29.08|30||31.01|30.02|30.74|30.42|28.29|28.73|27.33
01097|1052916|/equities/national-vision|R2000GROWTH|43.03|43.53|45.65|48.14|47.81|46.5|46.59|45.98|45.64|45.66|44.22|47.66|47.8|49.43|47.49|47.66|49.14|50.39|51.21|51.32|49.96|51.12|50.55||50.92|51.21|50.82|51.39|50.85|49.07|47.35|48.73|46.84|45.29|46.37|46.54|45.05|47.41|47.58|48.15|49.23|48.58|47.745||48.64|51.85|50.91|51.94|49.74|50.19|50.035|49.42|47.26|46.99||45.29|45.86|45.79|46.53||47.31|47.73|47.72|45.99|45.85|46.67|46.2|46.59|45.57|44.61|45.73|46.36|44|43.22|42.76|42.815|42.645|42.73|42.81|43.93||44.28|45.09|44.92|43.47|42.25|42.02|41.98|43|44.14|45.81|45.67|46.5|48.27|44.77|45.2|43.69|42.5|41.61|40.33|41.52|41.75|42.17|42.24|43.13|42.59|41.77|41.95|41.24|40.81|41.34|40.81|40.97|39.93|40.07|39.6|41.07|39.33|40.87|39.68|39.45|38.24|38.63|38.24|36.85|36.64|37.63|39.11|37.35|38.35|38.45|38.2|37.44|37.23|37.38|38.27|38.3|38.42||39.37|39.22|39.42|39.66|37.57|37.19|38.2|38.23|37.52|37.28|36.6|36.74|36.3|35.68|35.35|35.72|35.97|35.53|35.2|35.17|33.3|33.25|33.92|33.67|32.97|31.99|31.04|32.15|31.38|32.29|31.33|32.03|31.88|31.07|29.79|30.13|30.79|30.49|28.9|28.79|28.82|27.87|29.51|29.15|30.35||30.62|30.68|30.52|30.32|28.8|30.38|30.44|31.66|31.55|30.57|30.68|29.92|29.47|28.07|28.145|27.54|30.05|30.74|31.76|31.79|29.68|29.93|27.35|25.79|26.78|26.5|28.51|27.43||25.37|25.97|24.34|24.86|26.36|24.41|23.82|24.01|24.52|26.3|26.41|24.45|24|24.4|24.68|24.8|26.5|28.68|27.63|28.18|25.67|24.25|24.33|23.69|24.19|24.5|24.03|24.21|25.08|24.25||24.37|22|19.94|18.4|16.67|16.52|16.48
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|68.08|67.92|68.03|68.22|68.27|68.1|67.32|67.64|67.36|65.13|65.29|64.97|64.42|65.08|63.56|64.07|64.89|65.88|65.56|65.26|66.37|66.55|67.66||67.25|66.85|66.15|66.37|68.12|66.22|65.43|66.2|66.55|66.83|64.85|67.72|67.36|69.64|70.83|70.29|70.71|71.21|71.69||70.09|71.17|72.24|72.16|71.52|71.15|70.77|68.69|66.59|66.89||67.23|66.46|66.89|67.89||67.15|68.02|67.93|68.5|68.11|68.51|68.26|68.18|68.19|70.1|69.87|69.45|69.32|68.51|66.87|65.72|64.89|65.92|64.78|65||65|64.01|62.32|61.98|63.02|63.2|64.03|64.44|65.04|64.67|64.82|64.94|63.07|63.87|64.85|63.86|61.95|61.48|62.7|63.08|62.95|64.71|62.66|63.44|63.25|63.24|63.32|63.21|64.35|64.26|63.75|64.09|63.96|63.49|62.26|61.42|60.75|60.39|59.43|59.42|59.05|58.04|57.06|56.2|56.18|56.08|57.07|56.61|58.04|58.88|58.99|58.55|58.82|57.45|57.89|59.35|57.97||58.88|58.89|60|59.16|58.6|59.46|59.47|59.73|60.34|59.06|58.69|58.42|58.25|58.11|57.9|57.35|56.92|57.23|56.98|56.72|57|57.24|57.3|55.43|56.05|54.8|54.55|55.16|56.07|56.03|56.23|56.41|56.17|57.15|57.04|57.16|56.84|56.69|55.26|54.72|54.89|55.33|56.23|55.73|57.52||56.58|55.91|55.64|53.98|53.41|55.66|56.17|57.32|57.39|57.57|58.99|60.3|58.39|57.82|57.26|57.01|60.26|60.6|60.9|60.13|60.15|59.95|60.41|60.22|60.48|59.73|60.51|58.97||59.83|59.18|59.43|60.03|64.39|62.03|60.66|60.97|59.81|62.27|61.33|59.77|58.55|58.5|58.2|57.55|59.38|59.09|58.05|56.53|54.82|55.68|58.43|56.84|56.41|56.86|55.73|55.56|56.49|56.13||56.21|55.95|55.89|57.64|58.06|55.84|53.68
01099|15534|/equities/balchem-corp|R2000GROWTH|128.18|128.57|128.81|128.25|130.7|129.19|131.25|127.53|125.46|123.49|121.71|121.02|118.97|119.53|119.36|120.08|122.67|120.76|121.57|114.55|115.31|116.32|116.23||120.03|119.13|117.85|121.75|118.96|115.56|113.59|112.02|112.31|110.44|107.03|108.82|111.13|114.75|117.95|117.83|118.11|118.32|118.6||122.15|123.69|124.66|131.53|129.48|129.81|129.86|127.38|117.51|115.34||115.22|114.5|112.92|113.68||113.65|113.12|113.24|112.85|113.12|113.66|112.24|112.38|109.99|111.74|110.45|111.65|109.08|106.56|105.12|103.79|103.36|104.43|103.69|105.27||102.87|103.29|103.25|103.81|102.72|101.49|105.15|107.2|106.21|103|103.76|103.57|101.91|100.94|100.83|100.07|101.34|101.47|99.95|100.24|99.05|101.94|103.01|104.8|104.39|104.25|104.63|104.49|105.32|104.36|103.36|104.51|105.9|103.42|102.08|101.14|100.88|99.26|98.58|98.65|97.63|97.24|96.7|95.65|95.29|95.1|95.56|95.24|96.97|95.27|94.78|96.12|96.16|96.05|97.31|98.85|97.1||98.88|98.67|99.93|98.71|97.7|97.57|97.52|98.31|98.8|100.01|99.4|100.66|100.89|101.23|101|100.57|101.81|102.76|102.83|102.82|103.46|101.96|101.78|100.14|101.73|100.26|97.24|99.43|98.63|100.65|98.21|100.02|98.36|99.01|97.49|99.71|98.71|98.5|95.71|93.84|94.35|91.61|91.71|93.41|93.15||94.16|91.75|94.86|94.33|87.34|91.24|90.6|94.01|93.18|90.68|92.52|93.15|94.2|93.52|90.96|90.22|97.58|99.54|102.54|102.1|102.2|100.52|98.97|98.53|100.65|100.28|102.08|98.67||93.29|93.43|93.95|91.99|90.82|86.3|80.3|83.45|85.17|86.05|86|84.9|84.98|86|85.71|87.24|89.24|93.82|93.03|96.69|91.71|92.48|91.99|91.38|94.26|95.64|94.46|93.52|98.44|97.97||99.85|100.52|97.89|101.38|94.54|95.33|93.09
01100|15371|/equities/alkermes-plc|R2000GROWTH|19.62|20.16|19.75|19.82|19.42|19.48|19.2|19.65|19.23|19.28|18.21|18.64|19.19|19.2|19.04|19.44|19.88|19.65|19.73|19.58|19.66|19.97|19.79||20.22|20.02|22.93|23.2|23.04|22.33|21.76|22.01|22.2|21.77|20.99|21.2|21.54|21.69|22.87|22.19|21.47|22.29|22.85||22.37|22|21.82|22.09|21.46|20.38|20.585|19.5|19.5|19.74||19.95|20.45|20.76|21.25||21.46|21.26|21.48|21.8|22|21.67|21.5|22.1|21.88|21.3|20.68|18.35|18.75|18.73|19.08|19|18.82|18.46|18.26|18.5||18.43|18.37|18.23|18.24|18.17|18.04|18.295|17.84|17.8|17.32|17.61|18.08|17.91|17|17.13|17.45|16.3|16.38|16.25|16.28|15.39|15.91|15.91|16.39|16.32|16.26|16.92|16.92|17.13|17.25|17.04|17.27|17.53||16.86|16.94|15.98|16.26|15.79|16.24|16.57|16.53|16.89|16.74|16.53|16.83|17.16|17.2|18.03|18.45|17.88|17.88|17.8|17.4|17.17|16.47|16.21||16.34|16.38|16.59|16.38|16.54|16.35|16.19|16.155|16.48|16.69|17.07|18.09|18.37|18.55|18.78|18.56|18.81|18.61|18.2|18.575|18.695|18.64|18.74|18.7|18.68|18.01|18.4|18.91|20.18|20.66|19.79|19.65|20.08|19.42|19.73|19.46|19.35|19.03|19.04|19.03|19.69|20.04|20.405|20.09|19.63||19.59|19.76|19.41|19.35|18.8|19.27|19.005|19.19|18.87|18.35|17.75|17.07|17.18|16.32|16.36|15.94|16.79|17.27|17.82|17.19|16.83|16.68|16.71|16.63|16.36|16.67|16.745|16.16||16.86|16.58|16.85|16.17|16.47|15.27|14.89|15.41|15.61|15.67|14.99|14.67|14.3|14.32|13.74|13.31|13.71|14.395|16.1|16.5|16.07|15.62|16.09|16.23|16.61|16.36|15.55|15.43|15.55|15.38||15.43|15.83|14.87|15.15|14.12|14.02|13.9
01101|1054949|/equities/evoqua-water|R2000GROWTH|25.95|26.64|26.97|26.83|26.38|25.95|25.42|25.48|24.63|24.18|23.07|24.87|25.43|26.09|24.55|24.97|24.67|24.57|24.54|24.67|23.67|23.94|24.76||24.71|25.48|26.01|26.33|26.15|26.05|26.2|25.92|26.5|27.55|27.25|27.9|27.46|28.43|29.55|30.44|30.31|30.89|31.04||30.07|30.34|30|31|30.55|29.8|29.92|28.59|27.02|26.42||26.98|26.6|26.21|27.04||27.21|26.76|26.56|25.34|25.41|25.62|24.26|24.24|22.74|23.76|24.01|24.17|24.5|24.3|24.41|24.43|24.52|26.57|26.09|27.3||26.69|27.03|26.44|25.45|25.36|25.29|25.9|28.36|27.33|26.74|26.76|26.47|24.92|24.13|24.29|23.63|25.02|23.49|22.93|23.68|23.66|23.5|23.18|23.65|23.55|23.2|23.26|23.53|24.65|24.33|23.95|24.31|24.63|24|23.5|23.31|22.8|22.42|21.74|21.65|21.22|21.01|20.43|19.62|19.44|19.49|19.7|19.04|20.4|20.62|20.42|20.04|20.05|19.38|19.84|19.98|19.03||19.75|20.34|21.62|21.39|20.46|20.85|20.05|20.19|20.27|20.08|20.12|20.65|20.33|20.4|20.75|20.86|20.81|21.03|21.54|21.71|21.05|21.7|20.7|21.3|19.6|19.23|19.53|19.37|19.27|19.66|19.34|19.7|19.82|19.74|19.58|19.99|20.4|20.51|19.16|18.12|18.05|17.37|17.81|17.86|18.29||18.2|18.06|18.6|17.75|16.68|17.57|17.11|17.95|18.18|18.29|18.05|18.22|18.53|17.99|17.8|16.86|18.58|19.24|19.97|20.01|19.49|19.62|19.2|18.97|18.81|18.96|19.11|18.56||17.9|18.32|18.05|17.6|18.36|16.14|15.96|15.46|15.12|16.22|16.53|15.62|15.56|15.63|15.73|15.38|16.05|16.59|16.65|15.98|15.47|15.19|15.21|14.76|15.05|15.13|13.61|13.7|14.37|13.49||14.48|15.26|13.18|12.18|10.67|11.06|10.76
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|38.14|40.43|40.28|40.13|40.85|41.41|40.23|41|37.58|39.05|38.15|39.54|40.63|41.43|40.91|40.65|42.36|42.18|42.86|44.84|44|43.85|44.93||45.53|46.7|44.53|45.82|45.56|46.25|47.66|46.69|52.79|50.77|49.49|50.58|48.44|48.49|51.55|53.67|55.59|56.18|56.26||53.77|54.36|53.51|54.88|54.99|54.31|52.88|50.92|51.44|52.24||52.26|52.19|51.17|53.43||54.68|54.97|55.51|52.51|51.85|42.8|41.58|40.44|39.42|37.4|37.505|36.84|38.45|37.72|38|37.37|36.12|36.02|36.01|35.91||35.11|34.43|34.75|35.83|35.46|34.5|34.92|34.82|34.68|35.01|35.02|34.32|36.33|38.49|39.17|37.66|36.12|34.46|34.11|34.92|35.9|37.26|36.6|37.1|37.26|36.33|36.98|37.07|38.77|39.84|40.84|41.6|41.47|40.81|39.92|41.33|40.1|39|38.11|38.9|37.75|38.23|38.41|37.31|35.96|36.85|38.84|38.28|37.73|37.53|37.8|37.71|36.75|35.57|36.51|36.57|35.36||37.21|39.53|41.34|39.91|37.64|37.44|36.25|36.74|35.49|35.37|34.555|35.1|34.42|33.96|33.6|33.585|33.97|33.7|32.77|32.28|32.74|33.37|33.91|33.68|34.47|33.93|31.97|35.8|30.37|30.62|29.96|31.1|31.36|31.55|31.38|29.89|28.99|29.8|29.13|29.15|31.17|31.42|30.88|30.19|29.67||29.57|30.14|29.81|29.16|29.7|30.85|30.17|30.09|30.66|29.81|30.18|29.73|29.46|29.26|29.38|28.78|29.47|29.67|30.23|29.6|29.92|30.38|30.31|32.06|31.27|29.95|30.26|30.28||29.2|29|29.65|29.35|29.4|29.05|29.16|28.22|28.64|29.29|28.24|28.01|27.055|26.12|25.54|24.96|26.06|26.32|24.7|24.82|24.23|23.85|23.97|22.84|23.27|23.61|22.41|22.21|22.98|22.3||22.28|21.55|20.56|21.51|20.03|20.47|20.46
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|76.14|75.9|75.1|76.84|77.95|77|75.92|75.81|75.1|72.63|69.78|72.25|74.2|76.29|72.87|73.66|76.15|75.27|74.07|78.95|75|75.82|78.53||77.55|77.34|76.47|76.52|75.78|74.49|75.19|73.97|73.6|74.37|72.12|73.16|73.58|75.65|75.44|75.08|73.07|75.51|73.97||72.21|71.98|71.21|72.18|70.31|71.17|71.39|71.54|69.42|68.92||68.25|68.13|68.33|69.29||69.29|69.63|69.13|68.46|68.44|68.39|68.83|69.17|67.01|67.86|69.96|68.2|68.49|65.36|65.66|66.52|65.7|64.71|65.16|66.55||66.44|65.93|62.05|59.24|60.69|60.8|61.65|61.34|62.23|61.4|61.51|62.26|62.38|63.05|68.74|66.95|68.91|65.64|65.28|64.37|64.4|65.21|66.73|66.51|66.39|66.08|66.56|66.61|66.99|65.65|62.92|64.66|65.6|64.23|63.01|60.43|58.74|58.94|58.16|57.28|58.46|57.98|58.28|57.34|55.89|53.03|54.9|55.19|57.89|57.19|56.71|55.54|55.88|53.55|54.2|54.56|54.5||54.99|54.71|56.08|54.11|53.84|53.55|54|52.82|53.52|53.29|51.26|51.04|50.67|50.89|51.88|52.3|52.43|52.53|53.42|55.52|58.64|55.25|55.93|55.11|54.8|54.94|55.28|55.45|54.48|54.24|54.04|54.61|53.35|52.58|47.94|47.44|47.09|47.55|45.26|45.57|43.58|42.52|43.68|43.54|43.96||43.56|44.65|45.24|45.81|43.91|45.35|44.53|45.7|44.79|43.6|45.12|45.21|46.59|45.78|46.33|45.11|49.73|51.15|49.8|49.23|45.16|45.07|44.43|44.59|44.36|45.88|47.3|46.38||43.96|45.62|45.21|43.57|42.3|38.66|40.33|37.54|39.91|45.5|44|42.35|42.44|43.06|42.58|44.22|46.98|47.41|46.54|45.75|44.37|46.4|48.75|49.55|55.13|56.15|54.14|56.93|60.24|59.98||62.22|59.73|58.38|60.13|58.01|61.06|58.19
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|139.59|140.46|139.34|143.47|142.98|139.71|141.28|140.94|144.59|144.5|140.75|144.94|145.22|150.62|147.57|140.98|146.32|142.06|135.37|129.53|125.62|124.31|132.35||129.96|130.71|131.72|130.43|127.29|122.21|118.5|118.95|119.75|118.24|115.88|120.69|123.09|125.09|123.57|125.51|124.13|125.25|125.99||126.24|130.26|126.89|130.35|126.64|124.65|123.84|121.82|114.31|111.88||113.87|117.35|115.59|117.14||117.78|117.91|117.54|118.12|120.07|122.15|121.59|122.5|118.4|120.78|122.46|127.01|128.42|125.5|124.71|115.3|114.45|113.01|110.56|113.14||113.48|115.69|110.41|106.55|105.01|105|105.42|102.94|98.2|96.79|99.63|105.38|101.12|86.49|88.01|82.85|87.29|87.41|83.97|86.35|84.82|83.78|86.63|89.73|88.94|87.71|88.22|86.97|89.37|91|89.98|89.79|91.15|90.23|89.91|89.27|89.31|90.82|89.53|89.39|91.89|94.13|95.94|95.21|96.2|96.18|97.79|95.1|99|100.3|100.47|99.73|99.56|98.47|98.98|100.46|99.25||101.32|101.02|106.59|105.72|102.51|104.5|103.26|101.87|101.94|103.16|99.52|99.81|99.79|99.11|100.72|101.91|102.79|105.18|106.05|106.9|102.66|98.75|100.29|96.38|96.48|93.76|94.44|95.95|94.27|90.69|89.95|91.81|87.63|88.35|86.41|86.92|85.25|89.27|86.14|84.02|84.54|81.08|82.62|81.55|84.23||83.32|81.39|86.02|82.83|77.13|79.34|77.06|79.63|78.11|77.53|78.93|81.78|82.96|80.77|76.96|74.67|87.25|91.86|95.56|95.9|92.42|91.25|84.68|84.46|82.15|86.32|89.51|88.9||80.3|80.39|81.06|75.92|75.11|66.38|61.05|60.77|65.74|69.79|73.54|70.27|68.18|70.37|69.93|71.92|76.74|84.14|80.73|77.16|73.32|72.97|70.58|73.34|71.19|71.64|68|71.39|79.73|77.45||87.48|80.31|76.34|74.64|64.96|66.2|65.76
01105|29662|/equities/matador-resources-co|R2000GROWTH|22.52|25.4|25.3|26.1|25.69|26.45|25.47|24.6|25.17|26.69|24.52|23.09|21.7|22.04|20.89|20.16|21.29|21.39|20.26|19.1|18.63|20.23|20.07||19.84|19.24|19.57|19.24|19.63|18.17|17.8|17.59|16.55|16.04|15.28|16.29|16.47|15.36|15.88|15.01|14.85|16.78|16.46||16|16.54|16.03|16.48|15.8|15.52|15.48|14.77|14.26|12.49||12.06|12.5|12|12.01||12.04|12.39|11.86|11.93|12.18|12.4|12.07|12.44|12.2|13.3|13.28|12.11|11.98|11.36|11.75|10.65|10.56|10.3|10.18|10.98||11.51|11.66|10.63|9.54|9.42|9.09|9.09|8.81|8.16|7.59|8.14|8.48|8.32|6.48|7.18|6.93|7.31|7.21|7.07|6.91|6.96|8.16|8.18|8.99|8.87|8.39|8.57|8.16|8.59|9.06|8.94|8.77|8.95|9.14|9.4|8.73|8.32|8.8|8.29|8.1|8.26|8.34|8.58|8.08|8.08|8.07|8.82|8.54|8.85|9.02|9.05|8.67|8.53|8.01|8.17|9.14|8.74||9.51|9.4|9.34|10.17|9.73|9.98|9.9|9.6|9.95|9.67|9.05|9.68|10.02|9.64|9.87|9.86|9.6|9.83|9.7|9.87|9.2|9|9.44|8.93|8.61|8.68|8.93|9.31|9.02|9.13|9.03|9.27|9.59|9.57|8.7|8.66|8.96|8.89|8.55|7.76|7.72|7.33|7.89|7.41|8.03||7.98|8.17|8.5|8.34|7.9|8.71|8.66|10.1|10.3|10.21|10.08|9.94|10.55|10.21|9.57|8.51|9.55|11.04|12.21|11.05|8.85|8.54|8.72|8.23|7.84|8.1|8.63|8.59||8.38|8.42|8.2|7.86|8.38|7.22|6.85|7.34|7.82|7.8|7.61|6.75|6.38|6.83|6.93|6.49|7.04|6.7|4.93|4.48|4.41|4.38|3.71|3.36|3.21|3.42|3.05|3.2|3.33|3.38||3.21|3.19|2.79|2.69|2.77|2.66|2.16
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|106.33|107.88|109.27|108.56|106.48|106.16|107.92|104.58|104.38|100.38|98.74|98.39|98.17|100.02|97.46|98.18|99.4|98.59|97.33|97.82|96.53|96.2|96.31||95.53|94.25|93.5|95.9|103.55|100.17|97.14|96.93|96.45|95.27|92|94.69|93.77|97.08|100.28|102.97|102.76|104.31|102.42||99.49|100.97|101.6|102.38|101.03|99.87|100.48|98.27|94.12|92.61||93.45|92.8|92|93.05||92.89|92.56|93.1|92.71|93.43|93.35|91.62|92.41|90.98|90.22|89.37|90.76|90.56|90.61|90.76|90.32|90.11|92.8|91.9|93.64||92.84|94.46|95.21|93.76|94.81|93.94|95.89|95|92.2|90.52|92.18|93.29|91.56|93.29|93.87|92.95|94.85|91.67|88.72|88.31|87.38|89.62|94.03|96.96|95.77|95.51|95.14|94|96.76|97.3|93.21|93.9|96|95.23|94.57|93.28|90.66|92.2|90.62|97.37|97.16|97.12|96.43|93.42|93.46|92.99|94.95|91.73|97.33|99.72|101.89|100.48|100.41|99.32|98.85|98.64|96.86||95.79|96.3|100.6|100.03|98.34|100.62|99.63|100.15|99.81|99.78|99.47|98.71|100.3|101|103.35|102.98|102.99|102.91|102|101.3|99.93|100.36|100.39|98.62|99.14|96.56|97.29|95.97|91.35|94.2|90.64|90.62|89.83|88.21|87.86|86.99|87.39|86.83|83.42|80.96|80.86|79.11|81.64|80.08|82.02||81.83|80.98|84.36|82.77|80.18|81.25|79.63|83.9|82.87|81.91|83.99|84.28|86.12|83.2|79.21|78.67|86.25|87.72|88.51|93.54|88.64|87.17|81.67|80.6|80.06|80.61|81.99|78.35||75.25|74.85|74.18|72.27|73.4|68.95|68.64|68.2|69.52|74.13|74.81|71.55|71.55|72.46|70.11|70.43|72.1|74.95|72.93|63.28|60.02|58.72|58.36|58|61.2|63.4|61.91|62.66|64.01|63.53||66.58|62.76|61.49|62.53|56.58|62.94|60.35
01107|961632|/equities/mimecast-ltd|R2000GROWTH|42.38|44.31|44.31|44.36|43.36|42.59|42.43|43.32|40.48|41.38|40.71|41.67|43.41|44.66|42.88|43.67|43.53|43.2|44.53|45.92|45.04|43.55|42.25||43.08|42.89|43.52|44.49|42.98|42.7|42.44|42.4|45.27|44.45|43.06|43.22|43.46|44.59|46.08|46.05|44.91|44.79|44.32||44.26|45.3|45.59|44.37|51.4|52.37|49.92|49.3|52.79|54.045||56.84|56.36|56.45|58.13||58.64|58.41|58.2|54.56|54.62|49.95|49.05|48.36|48.28|47.95|48.04|46.06|48.06|47.74|46.68|45.39|44.91|45.2|44.98|43.73||42.9|41.9|41.3|41.91|42.1|41.85|44.13|43.98|43.74|43.36|43.71|41.55|42.66|42.68|43.29|42.51|40.01|38.05|38.21|40.05|40.74|41.745|41.41|42.8|42.9|43.04|43.79|44.685|45.69|46.35|47.01|48.14|48.48|47.92|47.04|46.83|45.05|46.31|45.29|47.17|46.92|45.98|45.97|45.27|44.17|46.185|46.68|45.13|46|46.99|47.47|47.56|47.19|46.53|46.6|47.05|45.58||45.84|47.48|49.95|50.02|49.24|48.66|48.04|48.77|47.26|46.83|46.4|46.59|45.23|45.25|44.57|45.09|45.895|44.28|43.71|43.51|44.87|45.84|45.97|46.1|46.83|46.93|46.84|46.36|43.89|43.36|43.06|43.1|43.29|43.745|43.49|41.18|40.1|41.39|41.07|40.91|43.57|44.65|43.58|43.15|43.67||43.26|43.28|41.66|40.73|40.18|43.23|44.02|43.41|43.48|43.2|43.84|44.11|43.95|42.44|42.76|41.79|44.11|42.89|42.97|43.21|43.38|44.43|43.78|43.39|41.78|40.55|39.39|38.94||39.62|39.38|38.95|36.6|37.12|36.74|37.34|37.89|40|41.72|40.93|43.59|40.43|40.47|39.44|40.1|40.9|39.89|38.72|38.31|36.9|36.59|35.74|35.03|36.25|35.69|35.58|33.71|34.54|32.87||33.09|32.53|32.1|32.25|30.59|32.38|33.38
01108|1096126|/equities/livent-corp|R2000GROWTH|17.5|18.92|18.17|18.69|19.37|19.17|18.18|16.98|16.1|16.7|17.03|18.73|19.54|19.24|18.62|18.79|20.4|18.86|20.35|20.06|20.36|21.84|22.77||22.5|21.87|21.07|22.21|21.8|19.81|19.99|19|18.99|19.38|18.22|19.61|20.18|20.49|21.4|21.48|21.58|22.3|23.41||22.48|21.69|21.17|21.43|21|21.66|22.1|20.8|20.29|18.78||18.84|18.62|17.78|18.27||18.77|19.19|19.2|17.9|16.84|16.79|16.89|16.73|16.11|16.41|17.35|16.16|17.18|15.73|15.15|14.48|15.33|15.5|15.17|16.19||15.74|15.43|16.18|15.57|15|14.5|15.26|15.25|14.29|13.18|13.1|13.05|13.59|13.65|11.85|11.16|11.58|11.32|10.75|10.9|10.03|10.57|10.62|10.79|10.6|10.97|10.39|10.15|10.21|10.97|11|11.01|11.07|11.43|11.72|11.97|11.42|11.29|9.56|9.03|8.97|9.09|8.42|7.88|7.7|7.57|8.32|8.38|9.05|8.97|9|9.36|8.99|8.69|8.46|8.63|8.38||8.65|8.67|9.26|9|8.48|8.65|8.17|8.17|7.63|7.55|7.3|7.36|7.58|7.62|7.59|7.64|7.39|7.49|7.63|7.33|7.09|6.86|7.16|6.75|6.44|6.27|6.46|6.65|6.57|6.67|6.79|7.04|6.73|6.93|6.81|6.77|6.45|6.58|6.32|6.18|6.22|6.03|6.24|5.95|6.47||6.15|5.93|6.16|6|5.74|5.93|6.21|5.95|6.47|7.67|7.8|7.78|7.91|7.04|7.7|7.01|8.43|8.26|8.74|8.32|7.96|7.54|6.8|6.77|6.74|6.7|7.06|6.63||6.13|6.09|5.82|5.76|5.61|5.28|5.13|5.05|5.53|6.55|6.74|6.26|5.82|5.9|5.75|5.74|6.2|6.31|5.96|5.93|5.59|5.38|5.7|5.48|5.58|5.94|5.84|5.86|6.18|6.09||6.15|5.7|5.22|5.16|4.73|4.6|4.88
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01110|21037|/equities/insperity-inc|R2000GROWTH|88.2|89.32|88.4|90.34|95.2|94.44|93.13|92.72|92.47|90.84|87.72|89.23|89.71|90.59|88.7|87.16|87.14|84.15|81.44|79.17|77.99|77.4|78.01||80.89|89.31|89.19|87.42|87.18|83.27|83.53|80.52|80.42|79.95|78.49|80.84|79.11|82.42|83.44|84.3|83.34|86.73|85||84.9|84.75|84.66|86.69|84.42|84.86|84.96|83.99|80.36|79.02||81.42|81.36|80.39|84.22||84.94|85.12|85.4|86.68|87.15|86.85|86.72|87.04|84.24|86.44|85.44|87.01|87.63|87.33|88.27|87.8|86.91|87.41|85.5|88.47||88.63|88.68|87.47|87.27|89.06|85.67|86.84|87.55|88.65|88.72|91.06|92.24|92.11|86.93|88.09|86.62|84.98|82.87|76.58|77.83|76.35|76.41|75.43|76.79|76.71|74.6|74.13|73.42|73.66|74.98|72.93|72.44|72.85|72.23|72.8|71.09|68.55|68.38|67.54|66.22|65.49|65.25|65.97|64.87|63.89|62.94|65.25|64.78|67.92|68.86|69.12|67.54|66.33|62.91|62.88|62.54|62.61||64.25|65.66|69.57|68.26|67.37|69.44|68.61|67.87|68.53|69.66|69.65|69.89|68.95|69.43|70.18|69.93|70.82|70.76|69.47|68.91|69.81|68.37|69.55|69.44|68.02|66.86|68.28|69.01|67.48|66.07|65.2|67.24|67.07|67.52|66.84|67|66.42|66.45|63.07|62.22|62.81|60.97|62.54|61.66|64.22||64.3|64.03|64.73|63.04|60.58|63.39|61.5|64.66|62.99|62.75|61.03|60|60.78|58.14|56.24|52.44|58.12|60.6|62.45|62.75|57.22|57.57|55|53.37|51.84|51.94|54.81|51.86||49.59|48.46|47.97|46.39|49.15|44.8|43.77|45.94|46.74|51.95|54.32|53.13|50.75|53|49.21|47.08|47.71|50.66|44.88|43.1|40.38|40.42|40.74|39.7|40.48|41|39.51|39.74|41.56|39.68||40.76|39.86|36.5|33.77|31.03|35.78|34.12
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|100.27|109.6|102.57|101.54|99.57|97.58|91.4|88|88.91|88.24|85.2|89.11|89.4|90|87.76|88|89.17|84.74|81.37|78.56|72.65|73|73.16||74.88|73.51|72.05|71.51|71.35|69.62|68.93|66.92|67.09|66.79|63.98|66.63|64.06|67.7|69.77|72.09|70.68|70.61|69.28||67.81|69.93|68.39|71.61|69.5|68.25|70.61|70.24|65.87|63.36||66.41|65.86|64.43|66.76||66.56|65.72|63.96|62.1|61.39|61.45|61.33|63.31|62.15|63.72|63.67|65.11|64.15|63.16|63.44|60.99|60.34|60.45|57.28|59.7||60.59|63.16|60.34|57.27|57.85|56.88|57.22|56.34|51.35|50.7|53.81|53.88|48.47|46.83|47.54|44.1|47.83|46.48|44.36|43.97|42.95|43.8|44.54|46.7|44.83|45.63|45.61|45.21|46.17|45.17|44.79|44.21|45.7|45.9|46.12|45.55|44|45|42.08|40.38|39.61|38.91|39.13|36.56|35.92|35.58|37.14|36.78|41|42|41.84|40.8|40.64|40.41|40.3|40.77|39.75||42.26|41.34|43.6|42.57|40.95|42.17|41.38|40.82|41|41.13|40.37|40.78|41.01|40.4|41.6|41.49|41.32|41.43|41.28|41.08|38.77|37.38|37.45|35.73|34.88|33.54|34.29|34.91|34.04|35.98|36.17|37.29|35.42|35.29|33.35|34.19|34.4|34.28|32.88|30.75|29.67|29.35|29.75|29.02|31.06||30.16|29.9|30.73|30.43|28.56|28.23|27.38|28.53|28.47|29.01|28.75|28.78|30.36|28.19|28.1|26.9|31.05|34.25|35.29|34.11|31.29|30.2|28.33|27.72|28.5|29.25|30.01|27.36||24.53|24.73|25.22|23.43|24.88|21.96|21.79|19.68|21.78|24.3|25.53|22.34|21.55|23.19|26.98|26.17|28.23|29.75|25.03|24.16|22.12|22.18|21.37|20.33|21.19|21.23|19.8|20.69|21.94|21.82||23.57|22.54|21.46|20.75|18.57|20.44|18.96
01112|21036|/equities/maxlinear-inc|R2000GROWTH|36.25|38.88|38.31|36.79|35.86|36.61|33.39|33.16|31.62|33.98|33.44|36.58|38.62|41.1|39.77|39.12|43.26|40|40.97|38.33|36.2|36.96|38.25||37.09|36.83|34.69|32.86|33.26|32.02|32.79|30.79|32.71|32.48|31.39|33.66|32.28|33.75|34.3|35.47|35.66|36.37|37.12||35.82|37.44|36.94|37.46|37.82|37.25|37.69|36.12|36.67|35.86||38.19|38.41|35.55|36.62||36.74|36.01|35.47|34.57|33.93|33.26|31.44|31.52|30.33|30.53|31.15|31.16|32.66|32.97|33.11|31.35|31.21|31.05|31.25|30.69||30.45|30.46|30.56|29.22|28.42|27.37|27.61|27.31|26.98|26.86|27.57|26.6|25.96|28.44|30.34|28.87|28.11|27.2|26.44|26.57|25.15|26.37|27.24|27.68|26.52|23.47|23.87|24.19|24.15|24.7|24.41|24.8|25.65|25.86|24.86|24.05|23.83|23.31|22.75|23.92|23.24|22.97|22.79|21.99|22.07|22.44|23.51|23.45|23.93|23.74|23.76|23.73|22.77|21.94|21.45|21.24|20.93||22.56|22.99|25.12|25.13|24.35|25.14|24.47|25.62|26.19|25.59|25.44|25.48|26.03|26.15|26.48|25.84|26.32|26.2|25.66|26.04|26.14|26.77|26.57|27.39|27.75|25.35|25.74|25.75|25|25.96|26.3|26.37|26.65|26.95|27.21|25.72|24.73|25.23|25.21|24.84|25.06|25.08|24.61|25.34|21.88||21.2|20.86|21.46|21|21.23|21.92|21.2|21.76|20.35|19.42|19.88|19.87|19.93|19.65|18.9|18.63|19.96|20.41|20.91|21.23|19.65|19.34|18.42|17.3|17.32|17|18.13|17.5||16.92|16.29|17.37|16.49|17.07|15.63|16.3|15.8|16.31|17.06|16.8|16.13|16.14|16.01|15.66|15.71|16.49|18.96|16.47|17.16|16.18|15.86|15.48|14.73|14.86|15.21|14.79|15.11|15.46|14.84||14.82|15.02|14.97|14.1|10.72|10.9|10.43
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|71.28|72.5|72|72.62|71.91|69.96|68.8|65.49|64.01|62.4|61.68|61.92|62.27|63.15|61|60.24|60.69|60.37|60.71|60.19|59.37|60.76|61.34||62.31|62.09|61.89|62.42|62.72|61.06|60.26|58.83|57.99|56.8|53.94|55.73|56.03|56.9|58.27|60.26|59.56|57.67|58.11||56.67|56.56|56.54|57.96|57.47|56.76|58.67|57.45|54.99|54.71||55.55|56.59|55.82|56.65||56.41|55.83|55.55|55.51|56.65|57|54.9|56.5|55.49|54.14|53.62|54.22|53.73|53.52|52.86|52.92|52.635|53.49|53.65|54.04||54.05|54.5|54.68|53.99|54.25|53.75|54.37|53.56|52.89|51.82|53.17|53.7|52.41|53.28|54|53.35|53.52|52.18|49.91|50.21|50.64|50.54|52.25|53.27|54.57|56.31|57.03|56.47|57.35|58.91|57.96|58.48|59.6|59.24|59.6|58.85|58.06|57.95|57.22|57.27|56.51|56.2|56.38|54.12|54|53.23|54.31|52.65|54.79|55.81|56.99|56.22|56.64|55.57|56.09|57.18|55.62||57.67|58.33|61.16|60.93|59.35|60.82|60.52|60.95|61.01|61.85|62|61.6|62.58|62.52|63.31|62.79|63.02|63.63|61.85|61.54|61|60.05|61.06|59.51|59.81|58.22|58.59|58.75|56.45|57.71|54.91|54.68|52.46|51.33|50.42|50.93|51.1|50.7|49.46|47.98|48.48|47.025|48.74|47.64|48.11||47.79|47.345|49.51|48.79|45.72|47.31|47.005|49.02|48.69|47.675|48.53|47.91|48.62|46.92|44.98|43.88|47.98|49.48|50.38|50.57|48.54|48.02|46.52|45.53|45.73|45.05|47.05|45.17||43.36|42.39|42.59|41.04|42.87|39.35|38.03|37.77|39.67|42.6|43.42|40.89|40.6|40.78|40.21|40.23|41.12|43.39|40.9|40.18|37.67|36.74|35.89|35.37|36.83|37.94|36.74|35.91|39.02|39.45||41.09|38.09|36.85|36.43|33.12|34.88|33.99
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|88.86|97.8|94.13|94.82|98.42|94.66|84.32|84.02|71.28|72.6|73.49|83.76|92.3|95.58|89.13|88.52|97.03|96.48|110.41|106.91|103.3|106.45|105.25||105|104.66|108.56|115.4|120.75|116.16|104.32|99.5|99|98.35|96.43|99.89|92.01|89.77|102.5|99.51|92.63|102.27|108.89||113.04|111.32|97.94|97.06|94.08|101.67|98.63|85|84.07|83.14||81.64|82.52|88.67|95.63||87.84|90.65|88.52|89.14|72.35|72.1|72.15|77.7|83.91|78.35|77.5|72.84|75.26|67.68|60.06|58.48|57.22|54.86|50|47.66||44.69|41.56|42.47|41.63|39.52|37.82|38.29|36.88|36.42|34.34|37.86|37.68|36.93|36.13|36.59|35.21|34.07|34.65|34.17|36.31|36.11|38.28|35.69|37.89|35.51|29.69|30.54|31.88|32.61|32.92|28.33|28.89|28.5|29.41|28.5|28.67|27.39|23.85|22.24|24.44|24.62|24.72|26.88|26.76|26.09|26.09|27.8|29.57|29.45|28.39|28.78|27.87|27.26|25.65|25.73|25.16|22.47||21.83|23.93|26.2|26.12|25.11|24.94|24.62|25.16|25.84|25.66|26.03|25.34|25.16|25.63|22.8|22.48|22.42|22.28|23.62|24.1|23.47|24.52|21.28|19.41|19.005|19.34|20.37|20.56|20.82|21.51|21.16|21.91|22.52|22.41|23.2|23.66|23.74|24.42|25.09|25.03|26.73|30.57|29.01|28.61|29.42||28.87|28.51|28|27.46|24.95|26.51|26.21|26.36|28.66|27.3|26.6|25.65|27|26.85|24.94|25.5|26.74|27.78|27.76|25.73|27.28|28.13|28.05|26.18|25.55|25.02|24.59|24.32||25.62|26.55|25.58|23.51|21.49|21.41|19.51|21.4|19.95|20.71|16.89|16.84|16.08|16.49|15.76|15.38|15.95|16.89|16.3|16.53|18.15|17.74|16.66|16.1|16.56|15.98|16.17|15.9|17.07|16.1||16.62|16.7|15.81|16.65|16.11|15.26|16.12
01115|1054954|/equities/sailpoint-tech|R2000GROWTH|51.48|53.8|53.75|54.68|56.29|56.7|53.28|52.99|50.6|52.19|53.83|55.09|59.22|60.42|56.38|56.53|59.6|59.32|58.21|63.41|62.08|60.78|61.85||63.21|62.96|61.19|60.26|59.09|59.13|59.92|57.85|58.99|57.2|55.31|55.41|52.64|56.64|57.5|58.9|56.87|58.18|58.28||56.31|57.48|56.45|58.47|57.84|57.58|54.95|53.99|53.35|52.35||53.24|53.66|53.31|53.81||56.43|56.58|58.85|56.74|55.57|53.41|52.62|51.53|50.02|48.7|47.54|45.85|47.84|47.89|47.03|47.48|45.98|47.18|46.56|45.12||43.23|41.41|42.58|43.83|44.11|42.94|43.07|42.56|43.53|43.88|43.51|41.99|41.29|45.42|47.34|46.01|42.78|41.95|41.51|42.9|44.54|45.88|45.63|45.52|45.18|43.83|45.41|46.11|44.86|46.06|47.02|47.81|45.06|44.6|44.79|46.26|45.93|45.49|45.11|45.58|39.57|38.44|38.49|37.57|37.08|37.18|38.24|37.63|37.52|37.64|38.13|38.18|38.27|36.91|37.78|38.2|37.42||38.34|38.61|40.59|40.57|39.23|39.05|38.18|39.01|39.51|38.79|38.66|38.55|37.7|36.97|36.32|36.49|36.67|35.62|35.25|36.02|36.25|31.5|31.46|31.24|31.6|31.5|31.36|31.48|30.89|31.25|30.56|31.65|31.17|31.01|30.97|30.34|30.09|29.63|28.89|28.09|28.72|28.63|28.63|28.06|27.55||27.82|28.41|26.47|26.34|26.58|26.77|25.66|25.91|25.35|24.75|25.29|25|24.28|24.19|23.25|22.24|24.18|23.64|23.92|22.52|22.38|23.22|23.24|23.1|22.83|22.97|23.24|22.53||22.8|22.38|22.34|21.1|20.51|20.66|20.82|20.94|21.26|20.74|20.97|19.89|19.04|18.39|17.39|18.11|18.59|18.45|17.44|17.65|17.05|16.81|17.04|16.93|17.21|17.09|16.15|16.48|17.15|16.89||16.67|15.44|14.22|14.3|13.15|13.73|13.91
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|59.5|64.36|62.45|62.01|64.69|65.72|58.54|58.23|56.63|61.04|58.7|61.36|62.92|64.66|71.8|63|66.76|64.65|65.71|65.28|63.33|62.81|63.44||67.51|69.55|73.46|72.94|76.96|70.57|69.7|68.28|72.88|69.73|68.5|70.86|69.73|72.98|81.53|79.13|75.2|77.51|75.98||73.03|73.99|76.2|77.74|76.63|80.03|73.88|68.04|70.24|70.86||83.76|85.65|84|85.77||85.87|88.07|93.56|90.48|85.6|82.49|83.6|81.89|82.27|80.02|79.23|76.33|76.97|72.03|72.64|66.24|62.52|62.54|60.97|61.27||60.62|61.02|62.23|62.35|61.75|62.66|67.31|63.82|65.17|69.94|66.17|60|55.81|54.24|52.27|51.58|45.86|43.77|42.78|45.56|46.14|45.88|42.08|41.14|40.92|39.66|41.49|42.56|44.15|43.17|43.51|44.23|43.65|41.56|40.16|39.16|37.45|38.04|38.46|36.89|35.83|36.3|35.27|35.14|34.79|35.4|35.87|36.4|38.61|38.84|38.25|37.27|36.07|31.99|32.07|31.56|30.46||30.86|30.9|32|31.61|31.9|31.28|31.25|32.46|33.71|33.4|32.88|32.91|33.01|32.08|31.17|30.64|29.84|29.95|32.9|33.59|31.61|31.66|23.24|23.39|24.26|23.42|23.98|23.7|23.75|23.43|23.13|23.41|24.43|24.7|28.25|26.48|25.88|27.01|25.8|24.81|25.93|26.82|27.1|26.63|25.5||25.45|25.24|24.18|23.7|23.8|25.71|24.97|26.21|24.9|23.61|26.02|26.14|26.7|25.66|24.71|25.14|25.73|25.71|26.08|25.93|27|28.82|28.41|28.1|27.83|27.42|27.38|25.91||25.45|24.49|24.41|23.07|23.65|22.65|23.07|23.62|23.84|24.97|23.89|23.86|25.27|24.39|23.21|21.8|21.86|23.23|23.17|23.66|22.77|21.68|20.93|21.24|20.51|20.5|19.35|20.01|20.46|19.13||19.56|18.67|17.67|18.74|17.2|17.44|16.01
01117|41304|/equities/fate-therap|R2000GROWTH|85.97|91.77|89.73|92.77|93.99|97.66|89.85|88.52|79.16|83.65|83.14|88.49|95.91|96.61|89.72|86.27|95.27|95.48|100.96|110.18|102.1|103.22|101.44||102.45|102.5|103.31|105.32|108.5|105.19|102.62|98.24|97.49|93.16|90.63|90.91|87.52|89.31|96.14|97.19|99.67|109.01|114.31||113.59|117.4|113.29|112.05|112.01|116.31|117.22|99.78|86.72|89.68||90.93|93.62|92.59|96.21||99.5|100.8|100.95|94.06|93.27|92.25|92.07|92.77|96.38|94.74|96.85|86.6|91.6|83.77|60.79|60.42|60.53|60.22|58.465|57.92||57.13|55.27|54.29|52.65|49.71|49.72|52.42|52.8|50.51|51.98|53.38|52.61|50.69|48.28|49.92|49.82|45.57|43.94|44.4|45.63|45.03|47.46|46.9|48.36|47.71|44.46|48.19|47.52|48.64|48.1|46.96|49.04|48.75|48.01|44.98|44.04|41.56|41.89|38.09|40.61|39.97|39.4|40.5|37.8|35.99|36.47|37.09|37.06|39.25|36.91|36.925|37.56|37.44|33.56|31.74|31.29|30.41||31.11|32.39|34.95|35.67|36.4|35.98|34.65|34.3|34.75|34.02|36.12|36.33|36.2|35.86|35.52|34.41|35.01|34.11|34.7|36|33.83|33.42|32.84|32.62|33.21|31.27|31.6|30.78|31.19|33.25|31.9|32.52|33.59|33.83|34.94|34.4|33.55|34.87|34.02|33.21|35.26|36.35|37.71|37.52|36.8||36.21|36.14|34.31|32.61|33.81|35.23|33.1|33.95|33.1|31.72|33.2|31.75|31.58|31.91|30.75|29.85|32.99|32.72|28.31|28.21|30.04|30.88|31.97|31.68|32.43|32.22|33.09|33.79||35.23|33.54|30.99|28.86|29.6|28.45|26.62|27.44|28.75|30.22|28.84|27.79|28.22|27.89|28.45|26.59|27.38|29.02|28.02|30.25|30.72|29.46|29.07|29.1|30.4|31.34|28.84|28.68|29.34|27.32||27.23|25.63|24.18|24.8|22.94|21.07|20.21
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|25.64|28.49|28|29.78|29.55|29.93|27.71|27.18|25.33|25.61|26.61|26.61|28.64|30.37|28.53|27.33|30.07|28.3|28.62|32.04|30.53|33|35.35||40.44|40.05|41.41|41.82|42.65|42.36|41.75|40.96|38.34|37.25|34.91|36.33|39.35|41.48|38.5|40.18|37.6|38.58|39.93||36.47|38.86|38.71|35.66|34.58|34.79|33.56|30.42|28.36|27.29||28.66|28.41|27.82|28.19||30.52|30.59|30.32|27.55|26.31|26.33|25.88|26.42|24.34|24.68|25.76|25.01|30.59|27.63|27.93|24.2|24.26|24.62|24.52|25.63||27.46|25.02|22.08|18.67|18.76|18.51|19.27|19.15|18.05|17.1|17.1|15.57|15.53|14.63|15.4|13.8|14.52|12.99|12.64|14.72|14.6|15.42|15.67|16.43|16.61|16.4|18.17|18.32|18.86|19.08|20.73|21.18|21.92|22.92|20.62|21.63|19.53|17.7|15.97|17.28|17.97|16.88|16.88|15.17|14.61|15.24|16.89|17.92|17.23|14.55|14.91|14.47|14.63|13.47|13.79|14.48|13.54||14.41|15.72|16.48|16.45|15.66|16.31|16.41|16.23|16.3|16.34|17.06|16.36|16.89|17|14.25|14.17|14.41|13.21|12.8|13.03|12.54|12.97|14.01|14.12|13.66|12.16|12.58|12.86|14.99|16.22|16.91|17.57|18.71|17.09|16.61|16.99|17.06|17.65|13.09|12.11|13.72|13.01|12.53|11.35|11.81||10.35|10.48|10.88|8.22|7.78|8.46|9|9.02|9.07|9.43|9.09|8.81|9.11|9.05|8.79|8.69|10.27|8.4|8.57|8.14|8|7.77|7.98|8.4|8.03|8.07|8.34|8.15||7.92|7.93|8|8.27|8.34|8.03|8.03|7.85|8.58|8.39|8.3|7.85|7.88|7.34|7.21|7.35|7.67|7.98|7.72|8.47|8.28|7.92|7.95|6.77|6.8|6.83|6.48|6.55|7.3|5.94||6.14|5.86|5.09|5.24|4.79|4.96|4.46
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|72.16|73.38|72.26|74.28|73.8|73.77|74|70.92|72.96|69.25|68.17|69.18|69.17|69.95|67.65|67.28|67.9|66.16|67.73|63.84|61.3|62.97|63.27||62.24|61.72|62.06|61.76|62.61|58.54|55.1|53.98|53.69|46.11|44.36|46.21|44.68|46.1|46.94|48.38|48.2|49.74|49.69||48.73|49|47.29|48.13|46.1|45.83|46.24|47.23|44.09|42.36||41.11|41.2|40.1|41.07||41.05|40.43|40.39|41.53|42.28|42.56|43.89|44.42|43.21|43.55|44.08|43|41.95|40.67|40.75|40.51|40.38|40.37|38.98|39.87||40.6|38.63|36.73|34|34.15|31.04|29.8|28.72|26.78|25.28|25.35|25.7|25.56|22.83|22.62|21.13|21.85|21.46|20.69|21.04|20.9|21.81|22.49|23.77|22.86|22.84|23.1|23.27|23.8|24.17|23.83|23.72|24.64|24.52|24.23|23.74|23.59|23.5|23.19|23.01|22.73|22.79|23.25|22.23|22.35|22.47|23.2|23.32|24.62|25.35|25.38|25.12|25.84|25.68|25.57|26.39|26.05||26.68|26.8|27.97|27.65|26.73|27.96|28.41|28.55|29.24|29.64|29.28|29.63|30.13|30.54|30.92|30.77|31.15|32.07|32.3|31.84|30.64|29.17|28.88|29.02|27.84|26.67|26.32|27.79|26.68|27.68|27.1|27.46|27.48|27.41|26.79|27.55|27.48|27.86|26.33|25.36|25.67|24.95|25.89|25.8|26.86||26.13|25.76|27.35|26.78|24.48|25.85|26.03|26.93|26.61|26.75|27.11|27.15|28.71|26.97|26.6|26.03|28.86|30.17|33.03|31.18|28.95|29.01|27.58|27.04|26.84|27.57|28.5|26.57||24.91|25.1|25.32|25.06|25.18|21.92|22.03|21.53|23.28|23.58|23.82|24.19|21.8|23.86|22.86|23.41|24.34|25|23.69|22.64|21.77|21.69|20.54|20.55|21.31|22.23|20.68|21.97|23.84|24.09||25.1|23.94|22.47|21.16|17.82|18.37|18.9
01120|101888|/equities/q2-holdings|R2000GROWTH|105.54|110.63|112.02|113.16|111.84|112.7|108.39|109.4|106.24|109.26|109.3|113.78|121.43|125|121.88|122.31|130.66|129.9|135.35|137.5|137.23|144.56|146.7||145.74|144.73|145.74|144.12|143.55|142.57|138.24|134.79|137.02|131.05|127.99|131.42|136.2|139.32|138.62|139.69|136.56|135.19|132.18||129.11|130.15|128.01|128|127.16|126.27|124.18|120.89|124.3|123.93||126.53|127.88|125.57|126.93||128.13|128.59|128.99|125.86|123.95|122.98|119.67|121.41|120.09|116.86|115.33|113|114.73|114.1|116.5|116.85|113.83|113.32|113.37|115.1||116|114.93|115.22|113.43|112.3|109.22|106.92|106.21|104.59|105|105.77|105.88|103.72|103.05|100.71|97|93.59|89.65|91.24|93.15|91.73|94.02|94|95.5|95.95|94.89|95.81|96.14|96.88|96.25|96.86|98.86|98.46|97.84|97.86|98.12|96.57|94.04|92.08|93.77|91.26|91.65|92.89|92.84|89.77|89.76|93.43|91.89|89.56|87.66|88.4|88.44|87.71|85.66|87.9|90.08|89.29||92.75|94.52|99.63|99.94|97.29|97.52|97.9|97.33|95.63|96.04|97.63|98.41|97.63|98.38|98.14|96.46|97.8|95.4|93.52|93|99.8|102.54|99.47|97.41|98.18|94.05|93.4|95.11|94.13|94.45|92.37|93.88|94.35|93.18|93.79|90.18|88.12|89.23|87.56|86.6|91.4|93.66|91.54|88.73|90.05||87.82|87.64|85.79|84.92|84.21|86.71|83.89|82.11|83.66|80.54|81.31|79.69|80.18|78.43|78.46|78.85|81.69|83.7|84.28|84.1|82.49|85.05|84.31|84.17|82.62|82.76|83.55|82.68||81.84|80.16|79.83|79.95|83.14|80.08|82.19|78.16|78.72|81.44|82.8|84.43|82.02|79.74|77.43|78.07|79.72|81.2|74.14|74.54|70.9|68.51|68.44|65.53|69.43|68.74|66.47|66.14|68.03|62.95||66.34|64.06|59.77|61.59|56.21|55.95|54.62
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|38.73|40.18|39.56|41|39.81|40.16|40.27|40.57|40.58|40.55|39.42|40.42|40.45|41.84|39.51|39.02|40.62|38.95|38.85|39.03|37.06|37.33|36.14||35.64|34.69|34.12|34.16|34.17|34.36|33.76|32.67|32.57|30.98|29.72|30.41|29.9|32.3|33.11|33.85|33.97|34.19|33.69||32.64|32.33|31.78|32.35|32.37|32.28|32.32|32.46|30.9|30.11||31.35|31.23|30.54|30.8||30.46|30.55|30.08|30.3|30.23|29.39|29.52|30.16|29.52|29.84|30.29|30.22|29.44|29.13|29.66|28.01|27.85|28.13|27.74|28.5||28.09|29.24|28.38|27.58|27.81|27.99|27.98|27.74|26.85|25.84|26.62|27.35|27.38|23.91|23.9|22.35|23.2|21.92|20.6|20.91|20.68|22.21|22.32|23.29|23.34|22.78|22.3|21.31|21.77|21.99|21.82|21.95|22.68|22.83|22.91|22.79|22.02|21.75|21.57|21.38|20.98|21.21|21.98|21.09|20.53|20.46|20.41|20.24|21.34|21.94|22|22.34|23.1|22.03|22.79|22.71|23.11||22.74|22.34|22.89|22.4|21.91|23.31|22.2|20.57|20.92|20.87|20.07|20.42|20.69|20.81|21.18|22.05|22.29|22.47|22.44|22.2|21.82|21.53|21.25|20.8|20.27|20.3|20.79|20.47|19.6|20|20.1|20.39|20.78|20.57|20.15|21.7|22.03|22.3|20.77|20.52|20.5|19.81|21.06|21.1|21.55||20.18|20.04|19.55|19.4|18.65|20.66|20.73|21.7|21.41|21|21.42|21.57|22.9|22.47|22.59|21.4|23.78|24.83|25.65|24.73|24.25|23.76|23.34|22.4|21.54|22.25|22.23|21.5||20.45|20.51|20.47|19.59|20.33|17.77|17.5|16.97|17.17|18.2|19.1|17.33|16.75|17.53|18.31|19|20.6|20.93|19.78|19.49|18.81|18.35|17.84|17.65|18.42|19.18|17.42|17.37|17.61|17.64||17.45|17.56|15.97|15.52|13.3|14.08|14.84
01122|9222|/equities/denbury-resources-inc|R2000GROWTH|39.2|41.87|41.3|43.13|43.63|42.73|42.47|41|39.5|43.15|44.28|44.14|43.09|42.14|42.75|43.43|43.62|41.57|40.02|39.01|38.19|38.76|37.92||37.77|36.24|35.11|33.91|33.6|33.06|32.62|32.25|31|30.08|28.61|28.86|28.6|30.62|32.5|31.15|29.18|28.7|27.76||27.9|28.67|27.28|27.98|28|27.99|28.78|29.3|27.66|26.81||25.69|25.26|25.18|24.99||24.99|25.8|24.17|24.85|25.58|26.81|26.41|26.11|26.18|25.91|25.5|24.52|24.99|25.22|24.67|24.16|23.7|23.5|22.46|22.42||20.83|20.25|19.79|19.32|18.89|18.71|18.2|18.5|17.92|17.94|17.9|18.22|17.67|16.73|16.9|16.75|16.57|16.41|16.59|16.75|16.47|17|16.93|16.95|16.97|16.99|16.89|16.8|16.85|17.05|17.25|17.5|16.89|17.06|17.08|16.97|16.99|17.27|16.8|16.82|17.6|18.35|18.5|18.74|18.89|19.27|19.85|18.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|41.5|42.445|42.0125|42.43|42.395|42.21|41.49|40.84|39.67|39.875|38.85|40.23|40.755|42.025|40.96|41.37|42.235|41.095|41.785|42.2|42.045|42.04|43.26||44.24|43.64|43.44|43.555|44.11|42.97|42.09|40.445|40.9|40.985|40.435|40.55|41.33|43.53|42.935|43.085|41.78|42.835|41.89||41.78|41.78|41.48|41.98|42|41.925|42.095|41.905|40.185|39.205||39.65|39.97|40.095|40.295||40.475|40.755|40.93|40.26|40.4|40.555|40.325|40.245|39.77|39.74|40.08|39.575|39.28|38.595|38.705|37.56|37.385|37.37|37.11|37.435||36.92|37.045|36.895|36.45|36.435|36.13|37.415|37.095|36.37|35.535|36.175|35.99|35.905|35.525|35.725|35.71|35.175|34.415|34.87|34.875|34.17|35.59|36.01|36.145|35.7|35.18|35.14|34.855|35.71|35.84|35.465|35.835|36.17|35.9|35.275|35.315|34.15|34.79|34.875|39.4|39.125|38.665|38.795|37.695|36.785|37.35|39.27|37.285|37.715|37.525|38.07|38.12|38.275|37.165|36.695|36.97|36.615||37.145|37.35|39.11|37.93|38.1|37.95|37.915|37.32|37.31|37.2|37.67|37.885|37.705|37.66|38.225|38.32|38.935|39.445|39.035|39.345|40.945|40.195|40.225|39.04|38.73|38.385|37.675|37.82|37.14|38.315|37.445|37.66|37.44|39.625|39|39.01|38.29|39.555|38.995|38.57|38.835|38.695|38.88|38.76|39.095||38.965|38.275|38.8|37.605|36.535|38.325|36.98|36.61|36.04|35.26|35.92|35.885|36.325|35.88|34.3|34|36.21|36.415|36.035|36.74|35.58|35.8|35.635|35.915|35.61|35.12|36.38|34.65||33.415|33.275|33.73|33.09|33.7|32.28|31.7|32.325|32.025|33.285|33.25|32.185|31.745|31.29|30.78|30.51|31.295|32.87|31.99|32.73|32.23|32.07|32.385|31.32|32.305|33.035|32.585|30.615|31.615|31.13||31.75|30.895|31.24|34.13|32|33.17|30.8
01124|40089|/equities/qualys-inc|R2000GROWTH|97.67|102.9|103.02|103.6|100.53|100.72|97.43|98.51|97.75|96.89|91.85|91.75|97.47|99.75|97.16|97.23|101.24|99.34|99.76|102.47|101.95|104.03|103.75||103.54|105.07|117.5|129.78|126.79|124.64|122.9|124.65|142.6|143.32|138.47|137.83|145.3|131.72|131.42|126.28|121.53|124.98|124.09||119.985|118.57|116.89|121.55|121.78|122.18|120.11|115.3|113.34|115.72||121.87|119.73|118.75|123.63||120.36|122.49|125.48|116.12|124.54|104.95|101.74|102.04|102.19|95.05|93.08|92.46|94.25|91.71|91.82|92.74|93.54|94.38|95.01|93.71||91.88|91.28|90.71|91.33|89.88|89.17|91.41|91.005|92.8|90.47|91.63|91.92|91.55|91.99|94.13|94.74|90.66|89.87|87.85|91.11|91.68|96.03|96.02|97.67|96.73|98.48|98.76|100.37|101.62|101.75|101.64|104.34|102.33|99.9|99.02|98.9|96.91|98.34|96.13|97.56|98.01|99.46|100.51|99.19|97.54|97.11|97.2|96.11|93.84|93.87|94.87|98.45|97.69|96.23|98.89|103.49|98.67||100.27|102.355|110.99|108.42|106.14|106.49|106.72|108.4|107.06|107.12|106.13|108.54|107.59|107.24|104.69|102.97|103.73|100.95|104.76|112.87|120.39|123.52|124.11|124.02|123.51|123.48|122.43|121.65|114.71|113.5|110.28|111.57|112.15|112.85|113.5|108.49|106.23|109.74|109.06|106.93|110.01|109.49|107.28|105.95|106.83||104.71|104.01|104.02|100.83|100.87|102.79|102.43|103.19|103.17|100.4|101.16|103.2|102.6|101.61|103.11|102.28|108.01|107.38|108.01|108.54|110.91|114.29|113.84|117.93|115.32|111.66|112.79|117.32||112|109.6|111.42|109.36|108.75|105.81|104.59|101.77|104.81|106.52|104.4|111.25|105.41|102.58|101.24|99.86|105.44|104.84|104.8|108.31|109.26|106.12|107.55|106.92|107.84|106.13|105.81|105.5|107.24|104.61||100.7|95.5|89.43|91.13|87.89|85.54|82.8
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|70.96|72.39|70.01|71.01|71.29|70.29|69.3|70.25|67.95|71.26|69.55|69.99|68.26|67.82|64.02|80|83.91|81.24|79.19|80.09|80.25|78.63|79.62||80.89|81.31|80.93|81.06|81.35|85.79|84.6|81.95|82.99|79.61|76.73|79.99|79.89|83.14|82.68|83.19|86.41|86.95|86.95||85.2|84.69|84.44|86.23|84.68|85.62|84.19|82.63|80.7|79.88||82.29|81.93|81.49|82.67||83.85|82.37|82.94|83.32|83.36|84.32|82.56|82.84|82.28|81.4|80.76|79.83|81.11|81.31|81.15|81.38|80.84|81.19|80.26|79.85||79.4|79.22|76.44|76.89|76.33|75.31|74.94|76.88|76.7|77.57|77.73|78.55|78.14|77.5|83.71|82.05|80.73|78.28|76.74|77.37|76.61|79.9|81.55|84.12|84.12|81.5|83.02|82.94|82.87|83.35|83.63|83.89|84.11|84.03|83.86|80.56|78.36|78.87|77.12|77.59|77.16|77.25|78.7|76.73|75.06|75.32|77.39|75.77|76.85|77.73|78.61|78.56|77.91|75.64|77.21|78.69|77.53||79.72|81.26|84.88|84.43|82.99|82.39|83.18|83.32|83.52|83.33|82.59|81.78|82.45|80.24|79.07|85.1|84.72|85.28|84.47|86.53|89.04|86.6|84.44|82.58|81.84|81.2|80.46|81.26|78.96|80.56|78.56|80.29|80.9|81|80.09|78.52|77.32|76.6|75.21|74.11|76.58|76|76.23|74.83|74.71||74.83|74.75|73.54|70.46|69.6|73.53|71.08|74.2|75.06|74.85|75.48|74.09|74.73|74.45|74.55|71.72|75.79|76.08|75.47|75.71|72.98|76.03|72.84|73.64|72.61|71.99|72.61|70.97||69.47|69.08|69.14|67.73|68.35|63.96|62.74|61.72|64.13|66.32|66.9|62.64|61.76|61.92|61.17|61.3|62.52|65.07|61.41|61.93|58.13|56.55|55.4|53.72|55.97|57.52|53.65|53.84|56.62|55.73||57.16|55.41|49.95|48.97|47.07|48.5|49.03
01126|15761|/equities/conmed-corp|R2000GROWTH|122.9|125.88|125.27|126.21|124.71|124.65|123.8|123.38|123.01|123.72|118.45|122.66|122.42|122.55|123.06|122.46|126.38|124.84|123.48|121.44|120.15|120.9|120.69||122.84|123.17|118.96|116.75|115.12|113.58|115.66|113.8|113.64|112.02|111.9|113.84|114.97|119.32|118.04|120.3|119.99|119.56|116.98||114.89|118.46|117.08|116.84|116.36|112.9|115.15|115.51|112.07|111.35||112|111.72|112.09|112.13||112.82|112.36|111.64|109.51|110.42|111|108.52|109.73|105.41|103.57|103.76|101.17|101.91|99.65|102.27|100.33|99.62|99.28|101.89|104.79||104.44|106.72|103.32|101.23|100.79|99.83|100.18|98.21|95.1|93.17|95.17|94.08|92.84|80.3|82|81.48|81.09|77.7|77.97|83.12|79.43|80.84|82.89|84.47|85.63|83.82|83.01|80.9|82.53|84.23|81.25|82.97|86.9|85.95|84.04|83.99|82.45|80.81|79.07|78.3|78.67|77.12|78.12|76.94|73.29|73.42|75.53|73.29|77.63|82.9|84.56|85.91|86.73|86.51|88.38|88.59|84.94||85.5|86.37|89.2|86.6|86.31|86.76|86.95|85.12|84.77|83.09|81.83|82.6|84.69|86.37|85.99|85.15|86.46|85.97|85.94|85.88|84.97|83.34|83.81|82.39|82.41|82.54|87.34|86.41|82.75|84.58|83.28|83.16|82.11|80.35|79.27|79.27|77.55|79.97|74.77|72.89|72.47|69.87|71.14|70.82|72.46||73.01|72.47|71.99|69.41|66.62|67.18|68.95|72.26|68.85|69.97|71.57|73.36|75.09|73.33|70.39|70.77|75.56|78.72|81.62|81.76|76.93|77.4|74.62|73.94|73.41|73.36|74.28|73.81||73.33|72.93|73.3|70.25|72.41|67.54|65|63.63|67.29|71.16|70|66.88|64.26|67.06|67.98|64.91|73.91|74.4|67.66|69.24|67.81|65.64|65.4|63.9|68.01|70.87|68.92|69.72|74.1|71.85||72.29|66.52|60.27|56.51|50.43|52.05|50.31
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|81.75|84.5|83.96|85.38|82.13|83.08|82.85|81.1|80.72|80.32|79.13|80.47|78.2|81.01|77.29|75.67|80.78|80.01|78.31|75.93|73.92|73.3|73.65||73.5|71.22|70.48|67.79|71.77|70.38|69|66.89|67.55|66.99|64.85|66.18|63.08|63.75|65.77|66.63|68.8|68.75|67.98||67.76|69.29|72.18|69.01|66.17|67.99|67.88|68.56|65.31|64.25||67.76|67.27|66.32|67.01||65.4|64.85|62.35|61.83|61.47|63.13|63.86|64.06|63.19|65.98|68.16|66.97|65.93|64.21|66.36|64.07|64.5|64.64|64.19|65||66.89|65.4|63.07|60.79|60.08|58|60.03|58.92|58.8|54.93|56.22|59.09|56.44|40.65|41.81|40.52|40.86|39.79|39.85|39.66|38.42|40.05|41.56|43.97|42.53|40.04|41.15|40.21|40.68|41.06|39.58|40.82|42.32|42.55|42.19|40.73|38.75|38.6|37.81|37.26|36.8|36.37|37.6|36.57|35.1|35.66|36.71|36.45|37.78|39.75|41|40.3|39.36|37.84|38.07|39.52|39.3||40.26|39.11|38.72|37.8|38.16|39.74|38.53|37.3|38.03|37.33|35.1|36.26|35.45|35.1|36.52|37.39|36.7|37.56|37.39|36.86|35.58|33.88|32.92|32.5|30.63|32.02|32.52|32.86|31.71|31.12|31.33|32.88|32.97|32.46|31.22|32.39|33.1|33.39|30.02|31.19|31.45|30.85|31.45|31.43|33.56||33.55|33.16|34.6|34.08|31.81|34.37|34.35|35.57|35.5|35.18|36.5|36.82|39.27|37.84|37.5|36.56|39.85|42.77|48.2|42.51|40.49|40.43|37.22|35.59|34.18|35.01|35.93|33.58||32.02|31.96|31.87|30.37|30.81|24.96|25.01|23.37|26.76|28.35|31.41|29.78|29.13|30.21|32|32.83|35.34|37.78|32.55|30.6|27.44|27.85|27.96|28|27.98|27.95|27.8|28.83|30.75|32||33.26|34.68|33.45|34.22|30.6|31.94|33.94
01128|16502|/equities/lhc-group|R2000GROWTH|195.42|200.22|194.14|196.73|195|190.94|182.91|181|176.84|177.01|173.12|180|182.94|185|181.71|188.11|205.66|202.44|203.09|205.03|202|200.58|201.77||206.97|207.1|202.9|204.32|206.14|204.19|204.06|199.58|198.55|200.58|199.22|201.19|198.07|215.9|219.03|218.17|214.65|217.28|212.74||210.62|211.55|213.56|215.01|218.97|221.64|220.16|219.32|212.85|210.3||213.32|211.45|211.69|216.89||220.06|221.55|217.36|213.82|219.78|210.39|204.7|204.52|199.7|200.5|200.09|199.58|202.06|201.25|200.88|195.65|196.14|200.38|196.32|198.37||196.83|197.18|198.02|204.16|203.93|203.57|210.89|210.705|213.12|215.64|219.43|215.65|214.36|226.32|227.99|231.49|223.71|217.07|216.55|214.61|211.73|222.84|220.6|216.91|219.1|218|220.91|222.26|224.87|225.15|224.29|227.28|225.96|225.66|221.06|220.79|217.62|218.02|214.62|214.02|212.56|207.7|207.45|202.83|196.13|199.02|203.64|200.54|202|202.98|204.73|205.81|205.41|201.11|202.33|207.28|201.09||202.56|206.24|212.44|208.25|208.44|205.68|205|206.65|203.46|204.09|208.22|208.18|202.79|203.53|197.55|196.97|195.96|196.2|198.26|201.06|213.08|209.65|203.61|199.8|198.23|195.11|197.25|197|185.69|190.06|187.84|188.34|188.48|188.48|189.19|188|184.53|185.37|178.43|174.26|181.32|180.61|179.12|177.78|179.2||177.18|177.41|174.32|172.19|171.93|172.1|166.76|168.94|168.52|168.83|162.91|157.88|159.95|160.21|155.52|150.83|160.53|159.46|161.7|158.17|159.32|164.33|164.65|161.01|162.51|159.94|162.48|162.11||164.85|163.93|160.02|160.75|160.18|149.98|145.49|145.12|145.62|142.86|134.79|121.46|122.99|123.9|121.48|125.66|129.99|130|122.8|126.8|122.98|123.81|123.43|121.01|130.45|131.53|130.15|134.18|134.5|139.58||139.31|130.88|128.81|132.29|122.74|128.56|128.4
01129|17001|/equities/papa-johns-international|R2000GROWTH|86.55|89.27|88.07|87.14|87.16|87.61|84.33|83.43|79.36|82.67|82.66|85.84|90.24|93.79|90.19|90.75|102.64|101.9|103.66|103.68|101.66|100.4|102.54||109.14|109.13|108.33|104.67|100.26|101.8|100.5|99.86|101.39|101.64|102.28|104.59|107.23|102.04|97.44|98.82|96.22|98.08|97.36||95.2|93.85|93.76|94.14|93.33|93.47|93.72|93.4|90.18|85.34||84.85|84.52|85.52|89.2||87.54|87.26|86.55|87.15|90.47|89.45|87.32|87.34|85.64|84.83|84.23|84.35|85.45|82.06|80.86|81.03|80.47|81.28|80.36|81.55||80.21|83.32|81.24|79.19|79.17|77.33|78.39|79.32|80.98|82.71|83.57|79.67|77.24|83.52|82.28|76.11|74.66|75.51|76.6|76.42|79.84|78.56|77.85|76.74|77.58|77.56|77.37|77.33|81.5|82.65|82.48|82.7|80.14|79.89|80.85|82.15|82.36|83.14|83.27|83.33|82.28|85.77|83.42|81.64|82.37|85.82|87.09|84.47|82.35|83.26|84.56|86.145|88.33|91.37|90.36|88.65|86.52||90.4|91.89|95.04|101.61|98.29|98.62|97.64|97.49|98.69|99.38|99.57|101.73|99.59|98.45|97.03|96.15|97.61|95.17|93.65|94.2|98.11|97.53|99.14|97.71|95.91|94.67|93.25|93.41|91.13|94.35|93.05|92.98|94.5|93.82|94.22|91.73|92.92|93.06|90.98|87.89|88.8|88.67|88.26|83.88|83.19||83.66|82.71|79.41|78.38|79.02|83.25|81.67|83.055|83.95|83.1|82.5|82.88|80.12|78.53|79.04|78.63|81.08|80.37|77.19|79.06|80.38|80.57|81.49|79.64|77.89|75.93|78.76|74.195||77.7|78.65|79.61|78.59|78.11|81.9|80.26|81.05|79.81|83.1|81.2|80.81|76.9|76.16|72.74|71.57|71.92|72.24|71.87|70.73|72|67.16|69.79|69.51|67.49|65.13|66.54|63.6|64.74|61.59||59|59.32|56.38|56.83|52.58|53.92|55.73
01130|16008|/equities/the-ensign-group|R2000GROWTH|88.8|87.02|87.96|91.87|90.01|88.84|87.96|86.01|83.25|80.85|82.54|82.34|82.03|83.22|82.02|80.93|85.44|82.47|83.43|83.64|83.21|84.71|84.24||86.65|88.2|86.36|85.64|84.46|83.82|86.61|88.97|86.26|84.8|78.28|81.36|81.4|84.62|85.79|85.18|83.25|85.32|84.82||84.7|84.72|83.5|83.91|83.455|83.93|85.39|86.11|80.61|75.34||72.92|72.91|72.7|73.88||72.82|72.56|73.08|72.89|76.17|74.38|74.52|75.81|71.85|72.22|75.85|75.9|75.86|73.87|72.55|70.83|70.14|71.55|71.87|71.56||72.44|71.31|70.41|69.9|69.29|68.48|69.64|69.39|67.73|64.3|66.77|65.96|63.76|61.29|62.32|62.62|62.99|60.86|58.84|59.71|56.6|58.08|58.6|59.77|59.49|58.02|57.76|57.2|58.02|58.39|59.82|59.43|58.8|59.5|59.31|57.98|57.29|57.85|56.39|56.68|57.06|56.02|56.49|55.93|54.41|54.15|55.4|54.92|55.61|54.81|55.96|54.99|55.48|53.44|54.76|56.33|55.13||55.9|57.29|59.94|58.69|58.54|58.64|58.06|57.08|58|58.25|57.96|57.55|56.63|55.24|55.15|55.54|56.39|56.31|56.14|56.16|57.01|55.96|48.68|46.22|47.39|45.99|46.55|46.42|45.55|46.34|45.18|45.695|45.87|45.53|44.48|45.33|44.73|44.91|41.16|40.76|41|40.29|41.18|41.33|43.15||42.43|42.52|41.85|40.48|39.02|40.9|40.39|41.8|42.12|41.86|42.2|42.63|43.78|42.79|41.99|41.5|45.84|46.95|48.23|47.17|44.095|45.06|43.43|43.11|43.72|44.84|46.92|44.47||43.24|42.4|41.86|40.1|41.49|38.37|37.67|36.48|38.35|38.43|37.39|34.41|33.78|35.57|34.15|36.46|37.41|40.75|37.71|38.93|36.4|37.83|35.49|34.88|36.98|37.25|36.5|35.47|37.75|36.67||39.43|37.11|34.67|36.08|32.82|32.12|29.22
01131|101895|/equities/trinet-grou|R2000GROWTH|80.9|82.85|83.77|83.68|87.13|84.86|83.53|83.66|80.83|79.65|76.25|80.33|81.8|83.73|80.27|82.58|85.64|83.83|81.99|80.01|79.31|78.52|79.25||84.45|84.1|82.41|80.88|79.65|77.96|78.87|77.14|77.79|76.36|74.11|77.15|74.91|80.6|79.89|80.67|80.9|83.12|81.36||80.37|83.25|82.95|84.36|83.11|82.54|83.9|81.97|78.83|79.24||80.6|80.88|80.85|82.56||82.14|82.72|82.33|81.99|82.84|82.55|80.43|80.05|78.18|77.91|76.83|77.19|77.78|77.17|77.38|76.47|76.42|77.97|75|76.51||76.84|76.78|75.2|74.88|75.02|73.79|74.65|75.9|75.06|74.08|74.92|75.16|76.42|74.41|75.16|71.91|71.07|69.96|68.92|70.63|70.5|70|70.5|72.25|71.26|69.89|70.43|69.82|70.15|69.62|68.45|67.68|67.09|65.76|65.38|64.06|61.97|61.98|60.61|59.65|59.32|58.98|60.28|58.78|58.45|57.67|60.15|59.32|61.13|62.07|62.52|61.89|61.51|61.53|61.82|62.55|61.35||63.22|64.93|67.83|67.58|67.84|69.48|68.82|68|68.01|69.15|68.02|67.98|68.22|68.91|69.8|69.79|70.29|69.79|69.44|69.1|68.67|67.89|66.96|65.46|65.31|66|67.78|68.03|70.3|63.01|61.88|63.02|63.17|63.1|62.04|62.35|62.44|63.12|61.26|60|59.88|58.79|59.67|59.22|61.75||61.71|60.86|60.94|59.77|58.72|58.39|56.74|59.56|58.49|58.87|56.85|55.86|55.79|54.47|53.48|50.9|56.83|58.51|60.31|60.06|57.09|58.02|55.5|54.47|53.73|53.83|56.84|51.86||49.18|49.07|48.83|47.48|48.38|44.8|43.75|44.94|47.04|50.12|51.6|50.43|48.08|50.38|48.22|47.54|48.97|53.44|46.87|44.82|43.18|43.64|45.85|44.58|45.4|46.25|43.34|43.18|44.28|42.52||43.76|41.29|39.58|37.99|33.67|34.49|34.86
01132|16842|/equities/overstock.com|R2000GROWTH|74.51|74.93|74.78|76.53|71.08|72.28|66.81|67.9|61.83|62.51|61.38|64.38|68.33|73.03|67.17|70.14|72.93|88.14|94.87|101.2|97.28|102.51|104.47||106.88|107.73|100.9|103.6|99.35|92.6|88.54|90.68|77.7|79.52|77.6|80.36|86.79|86.44|67.4|67.91|63.77|60.93|62.94||59.52|64.07|59.62|60.68|51.99|53.64|57.39|54.3|53.73|49.46||47.97|52.44|51.54|51.33||56.76|58.22|59.09|62.05|62.57|69.11|64.81|61.67|55.85|55.48|56.69|57.92|60.04|59.58|62.72|62.86|62.25|63.14|67.49|69.33||68.43|66.86|67.93|61.85|58.28|57.32|58.31|52.33|54.51|53.11|52.06|51.34|53.84|67.33|68.54|59.76|60.37|58.38|56.1|62.21|71.98|72.33|71.09|71.88|71.4|67.95|71.42|72.65|77.01|80.34|80.59|84.06|81.46|83.23|82.23|84.65|78.21|80.76|77.93|83.87|72.65|74.19|74.62|72.87|74.54|71.42|79.34|74.48|75.04|72.13|74.48|73.33|75.73|65.15|74.5|68.94|63.24||67.4|73.34|81.69|88.43|87.5|96.93|95.99|109.52|112.82|116.24|121.09|122.32|121.76|115.93|118.13|93.36|94.99|88.93|92|95.58|103.65|94.14|93.85|82.4|82.96|75.59|76.19|60.74|58.37|59.13|53.21|52.98|54.85|52.72|53.31|48.93|45.8|45.88|43.13|41.86|48.75|45.18|43.44|45.4|39.16||33.43|30.07|28.43|27.83|28.1|26.23|26.98|25.91|27.38|24.71|22.41|22.45|22.16|21.67|19.75|19.55|23.94|21.96|21.69|21.25|22.44|21.16|21.7|19.33|18.37|16.67|16.86|16.92||17.6|17.85|18.54|17.87|15.19|17.07|18.62|19.3|17.87|17.585|16.13|15.93|16.25|14.1|13|11.98|12.62|12.08|12|11.6|9.92|8.01|8.8|9.95|10.27|9.22|9.11|8.47|8.71|7.85||7.44|6.82|5.325|5.5|4.91|4.63|4.53
01133|16954|/equities/perficient|R2000GROWTH|61.39|62.11|61.36|61.4|60.72|60.52|59.43|58.35|57.64|56.57|55.03|56.09|56.97|58.15|55.69|56.11|58.4|57.19|58.08|59.32|58.33|60.29|60.63||61.56|62.65|62.5|62.38|62.51|61.29|60.4|59.17|58.9|56.74|54.61|55.05|55.16|54.75|54.21|52.93|52.55|52.25|49.69||48.91|48.22|47.65|47.29|47.32|48.77|48.98|48.45|46.91|46.45||47.65|47.73|47.66|48.05||48.1|48.1|48|47.87|48.99|48.89|47|47.09|46.18|46.69|46.91|47.56|47.54|48.31|49.1|48.19|46.47|45.55|45.53|46.74||47|47.6|47|46.64|46.58|46.08|46.33|46.81|46.13|45.13|45.36|45.02|44.33|42.77|42.93|42.29|41.95|40.15|39.16|38.42|38.76|41.18|41.97|43.91|44.14|44.31|44.05|44.07|45.26|45.01|44.59|45.36|45.27|45.1|44.64|44.4|43.55|43.88|43.23|43.63|42.74|43.65|43.04|42.15|41.35|41.57|42.56|42|42.6|42.82|43.74|44.35|43.55|42.16|41.86|41.545|40.92||41.29|42.43|45.61|43.67|42.91|43.965|43.85|44.075|44.55|44.47|43.73|44.06|43.63|42.79|42.96|42.62|42.7|42.17|40.525|40.85|41.68|40.84|40.42|40.53|41.18|39.21|38.97|37.79|36.31|36.91|36.2|36.94|36.96|36.45|36.62|35.84|34.9|35.02|33.48|33.36|33.85|33.24|34.57|34.45|35.65||35.46|35.73|35.78|35.32|34|34.71|33.535|35.39|35.17|35.41|35.58|35.7|35.3|35.26|34.35|33.36|36.38|36.19|37.1|36.93|35.45|36.98|35.28|33.77|34.04|34.86|35.55|34.44||33.65|33.36|34.46|33.83|33.795|31.42|31.4|32.74|34.72|33.96|35.67|35.08|33.82|33.32|32.8|33.07|34.83|34.72|33.35|33.14|31.94|31.2|31.13|30.01|31.62|31.13|30.66|30.99|30.91|30.65||31.16|30.6|28.8|27.09|24.35|25.08|23.92
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|167.56|175.25|173.75|176.51|173.71|176.69|171.96|169.32|163.22|162.57|157.79|166.09|175.38|183.48|176.06|168.53|175.81|176.54|175.95|179.82|189.57|190.72|192.93||197.83|196.23|190.69|190.94|188.04|189.82|188.27|184.93|187.33|189.17|187.56|189.54|187.51|189.44|193.42|191.82|191.58|192|192.98||198.3|200.41|214.34|213.65|210.43|210.58|209.8|210.93|199.59|202.16||200.13|203.01|202.07|208||207.28|216.045|218.53|249.11|246.46|249.59|247.3|240.12|239.85|236.58|238.21|233.76|235.19|243.49|244.31|236.34|241.62|243.12|240.16|240.75||238.41|236.36|231.91|232.27|232.6|232.73|232.62|223.66|212.66|210.44|222.71|217.65|211.28|207.61|204.85|199.39|203.27|198.4|187.47|208.26|203.55|208|207.9|211.26|211.47|210.8|207.14|204.9|210.62|209.65|208.11|210.98|213.09|208.2|205.73|207.28|201.38|203.08|195.9|189.65|190.18|186.28|182.77|175.69|173.8|175.81|179.79|176.71|182.16|188.34|190.34|191.94|190.93|187.93|189.8|195|191.05||188.71|199.2|209.06|209.98|207.23|204.57|208.57|203.97|203.09|203.67|205.23|202.67|201.19|198.4|198.05|196.93|202.6|194.84|197.39|201.47|205.73|206.45|207.91|194.42|195.63|194.9|165.91|166.63|164.38|169.1|166.11|168.02|164.88|163.64|162.46|162.07|162.01|159.35|157.57|156.86|158.24|154.37|157.99|154.96|155.58||153.75|156.95|155.21|151.77|145.21|149.82|149.04|151.575|155.94|152.52|152.33|156.86|156.21|153.97|151.94|151.38|158.12|158.1|158.82|157.21|154.41|155.83|151.21|150.73|149.32|148.09|151.43|148.45||150.05|144.67|142.56|137.09|139.14|133.02|130.41|131.11|131.84|135.16|135.64|131.4|129.17|128.5|116.53|119.63|108.62|117.67|111.32|108.9|103.76|105.9|106|110.54|113.35|114.01|109.76|108.05|113.08|108.8||112.97|107.59|107.98|107.5|99.52|101.98|100.02
01135|16044|/equities/exlservice-holdin|R2000GROWTH|17.23|17.31|17.42|17.76|17.72|17.99|17.88|17.57|17.59|17.8|17.31|17.51|17.08|17.03|16.92|16.73|16.27|16.14|16.09|16.11|16.24|16.42|16.77||17.2|17.22|17.22|17.21|16.77|16.35|15.92|15.68|16.02|15.76|15.34|16.3|16.12|16.82|16.85|17.32|17.02|17.46|17.12||16.97|17.17|16.98|17.25|17.18|17.48|17.48|17.12|16.8|16.77||17.03|17.08|17.03|17.29||17.24|17.02|17.14|17.07|17.29|17.24|16.98|16.98|16.86|16.68|16.72|16.77|16.86|16.83|16.9|16.78|16.89|16.82|16.65|16.85||16.79|16.63|16.41|16.17|16.18|16.17|16.44|16.39|16.37|16.11|16.57|16.52|16.24|16.06|16.1|15.87|15.77|15.39|15.15|14.9|14.62|15.05|15|15.1|15|14.85|14.75|14.49|14.48|14.39|14.33|14.41|14.19|14.02|13.83|13.57|13.65|13.55|13.25|13.17|13.19|13.21|13.1|12.66|12.4|12.37|12.73|12.49|13|13.34|13.25|13.41|12.35|12.14|12.36|12.34|12.56||12.47|12.6|13.11|12.7|12.74|12.87|13|12.95|13.11|13.19|12.95|13.03|13.23|13.46|13.56|13.57|13.6|13.55|13.51|13.49|13.53|13.34|13.1|13.01|12.99|12.81|12.85|12.89|12.61|12.92|12.66|12.93|12.88|12.79|12.69|12.76|12.62|12.62|12.18|11.94|11.99|11.76|11.91|12.06|12.35||12.5|12.47|12.68|12.5|12.21|12.82|12.29|12.92|12.6|12.39|12.57|12.44|12.67|12.14|11.85|11.74|12.52|12.81|13.29|13.24|12.78|12.86|12.63|12.36|12.23|12.56|12.96|12.47||11.78|11.69|11.57|11.25|11.73|10.88|10.88|10.68|11.64|11.99|12.29|11.77|12.41|12.41|12.25|12.28|12.35|13.11|12.09|12|11.24|11.01|10.66|10.48|10.68|10.96|10.39|10.57|11.12|10.84||11.11|10.84|10.13|9.9|9.34|10.05|9.65
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|115.3|117.29|116.75|117.21|117.25|115.26|114.04|111.16|112.33|109.13|105.72|106.6|105.68|106.11|104.34|105.29|107.67|105.8|104.84|103.11|102.52|102.94|101.45||104.28|105.18|103.93|103.21|103.42|100.8|99.63|98.87|99.44|97.64|96.78|98.87|98.51|102.27|103.11|101.02|100.76|102.45|101.37||101.88|102.58|103.45|105|104.1|106.26|108.19|107.76|101.72|101.61||104.15|103.06|102.66|104.01||103.78|103.32|103.63|103.38|107.45|108.5|106.5|104.43|100.62|100.88|100.64|100.76|100.71|99.17|99.21|97.78|99.07|99.09|95.73|98.61||100.39|101.87|101.18|100.97|101.42|101.02|103.37|103.98|99.05|96.83|98.86|100.28|97.53|93.1|92.95|90.82|91.66|88.4|85.84|87.57|86.49|88.83|89.7|92.57|91.86|86.73|82.77|81.86|83.69|83.5|82.8|84.32|87.22|84.87|84.52|84.15|84.02|84.74|83.52|83.5|82.9|83.39|83.69|81.91|81.67|80.65|82.16|82.36|84.44|85.5|86.57|86.66|88.67|88.99|88.9|91.15|90.34||93.03|93.59|94.92|93.79|92.86|94.14|94.46|92.85|92.74|93.25|92.32|91.08|90.66|90.8|89.85|90|89.57|89.54|90.99|91.01|91.35|88.55|88.15|86.95|88.07|87.26|88.72|91.01|89.25|90.09|90.37|94.8|82.91|82.96|81.37|81.19|83.17|80.13|78.48|76.83|77.42|74.78|76.69|77.56|79.57||79.25|79.6|81.29|80.72|78.05|81.08|78.93|81.52|81.33|81.11|81.81|81.03|81.8|80.04|78.92|78.63|82.82|83.16|83.33|84.51|80.39|80.61|77.92|77.49|78.18|78.77|80.07|78.12||76.84|76.48|74.45|70.59|72.39|68.31|68.34|69.05|70.05|71.44|73.3|70.98|69.59|72.08|72.54|70.55|72.11|76.46|74.98|73.04|68.32|69.4|70.74|80.28|81.84|86.65|82.91|81.19|85.29|84.16||86.81|84.33|85.36|86.84|82.28|84.78|82.58
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|46.04|48.21|47.1|48.1|49.83|50.29|46.64|45.05|41.71|43.28|41.61|42.73|44.86|45|43.77|43.5|45.08|44.73|44.82|47.28|46.13|45.89|46.81||47.95|48.81|49.45|51.47|52.43|54.3|48.53|48.47|48.9|48.47|48.27|48.05|46.41|50.005|50.25|49.42|47.52|50.18|50.19||49.62|51.19|53.09|52.45|52.51|54|53.69|52.36|51|51||52.02|52.89|51.43|52.01||53.34|54.23|54.41|54.9|53.99|51.76|53.31|51.17|43.75|42.27|41.72|29.62|30.33|27.93|28.63|27.78|27.13|28.11|29.34|30.29||29.49|29.61|30.09|29.85|29.76|29.98|29.61|29.52|29.46|27.54|27.16|28.15|28.88|28.21|29.06|28.5|26.9|26.06|25.27|26.39|25.91|26.16|26.07|27|27.43|27.23|28.66|29.48|30.19|30.05|29.25|31.1|30.47|31|30.38|30.58|28.69|27.56|26.12|27.09|26.76|26.17|25.53|24.72|23.74|24.72|25.64|25.48|26.15|25.04|24.84|25.23|25.86|24.91|24.97|25.69|23.96||23.81|25.49|27.24|25.86|24.805|24.5|24.28|23.845|23.8|23.12|23.57|23.82|23.55|22.67|22.77|21.55|20.38|19.05|18.48|18.68|21|20.8|20.77|20.39|20.81|19.58|20|19.29|20.73|21.09|21.07|21.59|22.3|22.25|22.83|23|22.21|22.67|22.67|21.78|23.76|24.15|23.86|22.62|20.45||20.09|20.31|19.48|18.58|18.47|19.02|18.22|19.38|19.84|18.62|18.82|18.09|18.19|18.19|17.19|16.8|17.69|18.23|17.92|18.28|17.59|17.88|18.73|18.39|18.65|19.74|20.53|20.41||21.84|20.99|20.83|18.8|19.88|19.3|19.93|20.63|19.935|20.22|18.82|18.64|19.18|16.69|12.46|11.26|11.76|11.92|11.99|12.69|13.69|12.51|12.61|12.23|12.85|11.72|10.46|10.32|10.42|9.94||10.48|10.1|9.77|9.56|8.95|9.43|8.9
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|84.06|88.59|88.61|89.23|87.24|92.04|88.28|87.88|83.03|86.64|84.72|87.05|91.11|93.97|87.88|88.74|92.87|92.9|94.67|99.29|97.69|97.41|100.62||103.77|102.85|101.88|104.6|101.35|102.12|96.28|96.5|96.5|95.56|92.92|95.67|97.82|96.58|97.86|97|95.59|96.8|97.94||97.61|99.79|107.69|106|104.85|105.08|105.5|100.07|102.22|100.45||103.45|103.79|100.23|103.23||98.88|100.93|100.3|95.76|93.54|90.45|86.92|83.31|78.23|77.85|78.88|76.32|79.94|79.52|79.8|76.91|74.27|73.2|75.91|74.42||73.04|71.23|68.23|69.46|70.51|69.93|70.09|70.24|70.02|70.55|71.5|70.38|73.97|73.15|65.12|64.8|62.8|60.91|58.33|59|57.8|60.04|59.78|60.3|60.74|60|60.37|59.4|60.62|60.85|60.18|61.56|61.34|60.54|59.68|59.4|58.97|58.5|57.13|57.49|55.25|55.89|56.2|55.04|53.745|54.755|55.58|54.5|54.08|53.93|56.54|57.46|57.26|55.935|57.22|56.39|55.5||58.69|60.01|63.25|62.54|59.87|60.4|60.09|60.96|59.63|58.85|58.76|58.77|58.02|57.34|57.13|56.83|57.25|57.46|57.93|58.68|60.25|60.19|62.17|60.32|58.28|70.04|69.14|68.97|66.61|68.31|67.8|71.61|72.84|73.49|72.83|70.89|69.21|69.39|68.67|67.68|70.76|70.43|69.35|67.6|68.13||67.74|66.68|64.81|63.76|63.54|64.91|63.44|63.69|63.04|62.7|62.82|61.98|61.04|59.89|58.01|57.22|60.32|59.35|60.42|58.83|55.91|55.92|51.09|50.68|47.29|46.95|50.68|48.89||46.36|45.19|47.54|49.86|49.63|50.33|49.08|49.07|49.66|51.33|50.05|47.63|44.61|43.18|41.65|41.83|44.73|45.15|44.06|45.39|45.74|44.99|43.89|43.2|44.17|44.77|42.7|42.66|43.03|42.36||42.72|41.93|40.87|41.29|37.84|36.8|37.94
01139|16078|/equities/franklin-electric|R2000GROWTH|79.73|80.49|79.07|79.1|79.7|79.12|79.02|77.43|78.42|77.16|73.72|75.34|75.11|76.26|75.06|75.4|77.93|75.06|75.62|73.62|73.14|74.49|75.36||74.81|75.86|75.06|75.52|75.59|73.1|72.05|71.56|71.42|70.95|69.42|70.01|70.12|72.6|73.04|73.25|72.36|72.46|72.37||71.61|73.46|72.91|74.08|72.72|72.68|74.4|73.14|69.3|68.29||69.21|69.08|68.69|70.05||69.97|69.14|68.19|69.17|69.18|71.1|70.4|72.33|70.52|71.26|70.13|71.51|70.87|69.94|70.23|68.55|68.15|68.37|67.59|68.23||68.21|69.39|67.42|67.23|67.03|67.33|68.69|68.28|66.01|64.63|66.04|67.4|65.04|62.94|63.5|61.37|64.02|62.13|59.73|59.7|59.02|61.81|62.43|63.24|62.65|62.26|62.64|62.41|63.78|64.42|63.04|62.52|64.46|62.64|62.95|61.86|62.12|60.91|59.35|58.88|58.83|59.62|58.43|56.78|56.63|56.59|57.86|56.72|60.23|60.32|59.65|59.51|59.65|58.66|57.84|59.12|58.06||59.79|59.12|60.9|60|59.36|59.97|59.53|59.85|60.36|60.2|59.25|59.54|59.97|59.77|60.09|60.29|60.27|60.88|60.6|59.86|59.44|57.56|57.88|55.52|55.12|54.05|55.04|56.98|56|54.13|53.45|53.62|53.03|53.58|52.18|53.22|52.85|52.72|51.62|50.55|50.3|48.61|49.5|49.59|51.56||50.83|51.25|52.52|52.11|48.91|49.99|48.98|50.85|50.42|50.52|51.44|52.18|52.9|51.11|50.54|49.74|53.92|55.62|56.29|57.5|54.67|53.03|51.5|50.91|50.72|51.6|53.5|50.88||48.07|48.2|49.21|47.17|48.71|45.53|45.12|44.88|46.765|48.42|49.2|47.58|47.05|48.7|49.31|48.87|50.8|53.68|51.055|50.84|48.91|48.38|48.11|47.32|49|49.61|48.74|46.46|49.86|48.88||51.9|49.03|45.39|46.81|43.36|44.57|42.24
01140|1156199|/equities/cerence-inc|R2000GROWTH|101.09|109.32|109.35|112.245|112.34|112.61|101.67|95.33|85.29|90.74|93.55|103.06|112.26|117.72|111.22|105.44|111.12|114.35|117.86|127.82|122.97|124.76|124.95||133.43|129.16|127.12|120.88|120.76|125.67|118.69|116.16|117.94|115.85|111.91|117.79|113.98|119|119.17|124.71|121.35|118.73|119.05||120.25|113.98|101.53|104.8|98.64|102.74|112.48|104.09|104.91|101.78||100.48|102.39|100.53|103.66||105.06|108.15|109.08|102.23|101.02|102.5|93.97|91.02|88.46|90.22|89.5|87.78|87.81|85.23|90.53|86.05|82.5|91.74|90.75|90.6||86.61|86.72|83.07|84.07|77.52|70.65|69.91|72.53|65.97|64|64.82|63.09|62.96|63.82|62.8|61.32|59|55.99|54.58|59.49|57.94|63.35|65.16|65.2|62.1|58.91|57.82|57.57|56.75|53.28|55.35|55.69|56.27|53.76|52.1|52.84|49.31|50|48.45|49.74|48.87|51.52|51.6|48.05|47.05|48.82|50.95|54.38|54.68|56.99|61.6|57.91|54.05|51.52|53.17|52.12|50.25||49.83|51.61|53.65|55.7|53.2|54.07|51.57|52.21|53.68|53.5|55.39|55.33|54.19|56.06|56.7|52.96|52.8|53.17|48.69|49.87|50.33|52.7|54.42|50.52|41.48|39.66|40.18|39.82|39.62|39.62|37.84|39.7|40.24|40.34|39.96|37.63|36.27|37.38|36.21|34.73|38.82|40.46|40.66|41.03|42.56||41.68|41.76|40.84|38.67|38.59|42.19|42.59|41.84|42.16|44.4|43.33|41.58|40.57|40.77|36.86|38.73|41.05|42.46|41.42|35.69|39.25|38.01|36.02|35.01|29.91|27.71|33.06|32.5||33.2|32.06|30.28|26.79|26.62|25.7|24.76|23.58|24.74|23.85|22.15|21.83|19.47|20.06|20.88|20.67|21.16|22.7|20.48|21.11|19.29|18.1|18.3|19.05|20.3|20.38|19.24|20.32|21.11|19.63||18.99|18.78|18.04|18.33|15.99|18.05|18.58
01141|942650|/equities/nevro-corp|R2000GROWTH|143|150.5|152.45|153.56|148.62|148.77|145.45|145.81|139.95|151.12|155.7|162.21|168.11|169.75|165.18|167.14|170.91|165.91|168.28|174.2|175.8|176.44|178.46||182.18|181.76|181.85|181.56|179.24|176.93|173.99|168.32|168.63|163.47|161.79|164.75|169.3|175.93|176.32|175.96|180.42|177.22|177.69||175.19|176.12|175.79|165|169.15|171.01|163.53|168.1|170.82|171.54||173.1|175.55|176.5|178.37||182.41|184.34|183.4|180.08|181.23|177.59|173.37|170.26|162.11|162.9|166.26|161.99|164.15|162.49|160.73|156.59|159.29|161.57|161.25|171.03||168.97|169.87|170.05|171.26|172.54|172.02|170.21|169.51|166.7|166.45|168.34|169.57|170.75|160.13|158.07|154.77|149.73|145.9|149.21|149.3|148.46|154.71|156.74|161.89|162.27|156|150.56|151.51|152.49|152.71|151.39|152.25|152.11|150.07|147.44|144.8|140.66|141.91|138.17|139.14|139.3|138.72|139.76|140.1|138.51|141.17|144.43|140|142.5|144.33|145.51|144.55|140.96|136.71|139.23|138.42|134.73||136.93|138.56|143.37|143.55|137.54|139.21|139.43|135.15|137.62|130.41|132.07|134.54|134.27|134.17|134.97|135.23|138.16|137.51|130.68|134.72|141.06|141.77|137.29|132.12|136.11|132.96|132.49|132.34|128.29|129.75|129.76|131.5|133.88|132.94|130.54|132.28|123.8|126.81|118.97|114.87|114.09|114.58|116.5|115.72|117.55||117.76|117.7|119.47|118.1|115.21|119.62|119.68|127.05|125.96|127.64|127.23|123.98|125.5|124.46|119.71|118|126.48|125.6|129.85|126.91|121.53|127.51|129.12|126.49|125.6|126.45|125.93|126.68||129.51|127.16|126.89|122.31|121.94|117.66|119.97|118.13|118.69|124.08|124.89|125.05|119.11|118.49|112.59|111.48|117.64|120.29|118.94|119.39|119.57|114.67|116.78|114.97|117.5|117.71|106.53|107.64|110.58|103.76||109.12|108.29|99.92|102.51|93.96|95.27|89.45
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|131.93|132.09|132.24|130.68|129.21|126.63|127.87|125.27|125.69|125.49|123.14|123.13|124.49|125.85|124.65|124.89|127.8|125.8|125.55|124.5|125.09|124.69|125.27||124|125.91|126|127.03|128.88|128.39|132.36|128.75|128.41|124.32|124.57|125.85|127.5|125.37|126.07|123.87|123.1|125.14|124.85||124.59|124.03|122.45|128.8|128.25|127.38|129.5|130.68|127.14|128.2||130.87|130.56|131.2|130.61||130.16|129.84|128.42|129.33|133.47|133.55|132|132.37|127.77|125.32|126.8|126.02|125.4|125.18|125.7|124.84|124.03|129.39|128.2|128.79||128.5|129.07|131.33|131.36|130.82|129.57|133.71|135.37|134.64|131.77|136.7|136.8|130.43|128.94|128.05|123.55|121.42|120.03|122.29|125.66|123.5|124.42|125.64|124.66|125.75|124.69|125.23|124.54|125.55|126.87|127.78|129.97|131.4|129.75|130.49|127.87|127.6|127.61|127.65|127.92|128.27|128.64|132.15|130.89|133.23|134.25|135.5|135.17|136.04|136.86|138.32|137.35|139.61|138.96|136.46|136.71|135.85||136.61|137.75|140.12|137.36|134.86|134.89|136.47|136.39|138.83|140.02|138.14|139.84|142.56|142.63|141.87|140.97|138.97|139.44|137.58|139.59|141.16|138.55|137.74|138.95|135.78|132.41|133.6|132.75|133.18|135.97|135.85|139.42|139.91|134.72|117.91|116.87|115.84|117.25|115.97|112.85|114.7|112.35|111.86|112.05|113.26||111.8|111.97|112.59|109.58|110.71|116.13|116.91|116.75|116.26|113.79|112.87|113.51|113.57|111.75|109.58|109.29|115.96|112.76|115.16|112.59|111.02|113.41|115.68|115.34|116.1|113.96|116.49|115.16||116.18|115.86|115.47|112.98|115.98|111.82|107.36|106.44|109.11|112.73|114.1|109.81|110.91|108.24|110.55|102.47|106.8|109.07|109.58|110.01|109.95|109.06|108.59|110.73|110.07|108.22|102.86|102.37|107.48|103.3||105.85|99.87|101.81|97.02|84.71|84.32|82.94
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|63.2|63.67|65.37|64.82|64.7|63.62|63.39|62.29|62.76|62.28|61.42|61.69|61.17|60.63|57.92|60.36|60.58|59.23|59.04|60|59.98|59.04|59.14||59.7|59.36|58.73|59.89|60.07|58.54|58.39|56.78|58|57.67|57.24|58.25|56.97|58.48|58.84|59.71|59.39|58.51|56.93||55.14|54.15|55.97|58.35|58.38|58.98|60.68|61.21|60.65|60.51||61.95|61.05|61.35|61.91||61.57|61.66|62.29|61.86|62.82|61.78|61.9|61.42|59.71|58.6|58.88|58.55|59.4|59.5|58.75|57.93|58.46|60.47|60.18|59.7||60.04|60.42|60.85|60.52|59.96|59.62|60.99|61.05|59.83|59.22|59.97|59.7|58.75|57.83|58.39|57.26|55.84|54.63|53.99|55.19|55.68|57.34|57.87|58.22|57.02|57|60.1|60.34|60.91|61.22|59.94|60.36|61.2|59.75|59.42|58.88|57.72|57.7|57.51|56.72|55.85|56.07|55.55|55.14|54.08|52.16|53.44|53.88|55.5|56.33|55.24|54.11|55.01|54.655|54.77|55.92|54.65||55.59|55.95|58.5|56.95|56.15|56.22|56.29|56.56|56.43|56.6|56.34|56.16|56.3|56.1|56|55.24|55.65|55.57|55.49|56.98|56.6|56.01|55.05|55.58|56.91|55.41|54.91|54.64|53.16|53.98|53.72|53.69|53.82|53.465|54.08|54.35|53.39|53.21|52.18|50.37|51.43|50.74|50.99|51.03|51.9||51.9|52.38|52.12|50.57|49.59|49.74|49.06|50.535|48.33|48.07|49.93|50.395|51.15|50.3|49.98|49.73|52.55|51.42|52.75|51.81|51.83|53.58|52.04|50.87|50.95|51.57|52.03|52||50.93|50.49|50.74|48.9|49.23|47.83|48.17|48.15|48.41|49.72|48.7|47.285|45.51|46.06|43.88|44.97|46.38|47.24|46.12|45.75|43.16|43.69|43.01|41.82|42.87|44.34|43.26|42.93|44.05|44.73||47.67|46.16|43.35|42.67|39.29|39.98|35.85
01144|1088200|/equities/sonos-inc|R2000GROWTH|40.36|43.09|42.25|42.7|41.56|41.44|39.71|38.32|35.78|37.8|36.93|39.51|40.25|41.08|38.94|39.66|40.45|38.73|37.96|36.85|36.53|36.63|36.205||35.48|36.44|31.5|32.23|31.36|31|30.5|29.76|27.82|26.56|26.15|27.09|26.55|27.24|27.59|28.3|28.12|28.1|27.05||26.33|26.83|26.29|26.39|25.53|24.41|24.87|24.25|23.97|23.24||23.39|23.44|23.05|23.57||24.44|24.96|25.26|24.64|24.34|23.72|22.67|22.73|21.02|20.85|21.36|21.02|21.82|21.74|22.94|22.81|22.29|22.18|22.24|21.24||21.36|21.4|21.44|20.94|22.19|17.09|17.14|16.99|16.62|16.3|15.58|15.4|15.22|16.07|16.23|15.6|15.22|14.75|14.6|15.27|15.31|16.17|15.94|15.99|15.79|14.7|14.68|14.5|14.825|14.945|14.3|14.99|14.18|13.81|13.96|14.31|14.545|15.64|15.5|16.01|15.18|14.69|14.41|14.26|14.24|14.71|15.04|14.7|14.44|13.885|13.975|13.84|13.54|13.14|12.76|13.11|12.85||13.12|13.42|14.22|13.9|14.07|14.21|14.24|13.87|13.82|13.79|13.78|14.01|14.27|14.41|14.49|14.04|14.22|14.02|13.54|13.81|13.7|14.29|17.5|16.54|16.22|16|15.89|15.74|16.45|17.04|16.4|16.91|17.06|16.89|16.27|16.15|16.36|14.73|14.74|14.34|15.11|15.18|15.25|14.99|15.06||15.13|14.74|14.63|14.43|15|13.98|13.77|14.1|14.06|11.94|12.4|14.01|13.04|13.18|12.245|12.16|11.87|12.91|12.58|11.05|11.09|11.12|10.79|11.09|10.86|10.28|10.92|10.57||11.15|11.51|9.63|9.39|9.72|9.08|9.08|9.12|9.5|9.75|10.48|9.56|10.05|9.69|9.61|9.61|10.22|9.97|9.46|9.39|8.9|8.89|8.85|8.61|8.7|8.49|9.28|9.5|9.3|8.98||9.2|9.01|8.86|8.69|7.99|7.98|8.04
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|125.01|134.41|129.08|127.56|126.99|132.27|126.89|127.32|116.59|120.49|111.67|115.28|125.16|134.79|129.01|121.08|129.95|125.65|122.61|131.44|134.1|138.08|145.58||157.03|160.57|160.15|160.43|158.84|149.93|144.79|138.04|140.3|131.11|126.31|128.27|134.21|145.91|155.89|164.33|158.02|158.6|164.47||158.54|162.35|153.67|157.9|151.15|153.79|147.28|136.7|134.79|137.73||146.91|151.33|146.26|151.07||154.03|153.31|151.71|149.47|140.48|138.71|134.96|133.06|130.1|125.82|126.74|124.11|130.59|124.7|124.37|127.05|130.73|130.17|136.67|135||132.2|121.99|125.52|140|137.92|127.01|114.24|113.56|116.795|122.63|119.99|117.27|113.17|108.59|107.63|103.35|94.01|91.04|90.81|99.76|95.86|97.74|96.66|96.63|84.81|78.78|78|77.51|76.49|76.07|74.9|76.48|72.94|71.25|69.36|67.26|64.33|62.43|60.78|62.07|59.21|59.27|57.59|58.33|52.6|52.4|52.26|51.21|57.01|54.52|55.52|53.2|52.54|49.06|49.44|51.58|47.5||47.51|47.5|49.77|50.65|52.59|51.13|50.79|50.985|53.5|52.4|49.29|47.95|46.9|46.44|48.57|47.88|48.2|48.59|48.69|48.71|48.1|48.07|46.91|46.75|47.19|46.33|47.49|46.25|46.38|47|45.05|45.1|47.86|47.8|51.26|49.11|48.05|51.48|48.77|48.55|52.75|53.44|51.66|50.24|50.35||48.59|50.25|54.12|53.69|52.96|57.11|56.92|61.53|59.05|64.42|64.27|63.46|64.42|63|58.06|58.96|64.61|64.37|62.5|61.35|66.25|66.05|65.39|64.22|64.61|62.71|64.52|60.44||61.6|61.58|61.93|58.26|58.45|56.62|54.79|53.67|55.71|58.45|56.99|55.4|55.06|55.43|51.6|50.88|54.55|56.65|51.94|52.62|52.94|48.57|51.09|51.63|53.94|52.97|50.57|49.98|53.22|50.14||50.67|46.55|43.05|46.92|43.13|43.72|42.74
01146|1166732|/equities/fubotv-inc|R2000GROWTH|30.21|32.05|31.96|33.43|32.31|33.65|30.05|28.91|27.31|29.96|32.11|34.14|41.89|38.78|35.3|34.91|39.41|38.93|40.82|42.95|42.23|45.96|43.28||46.66|43.89|45.85|46.75|46.32|48.78|51.05|49.1|48.46|52.4|42.25|39.85|46.75|43.92|40.98|37.72|35.5|30.15|30.74||32.13|35.62|35.8|36.48|27.19|27.31|28.37|27.17|27.33|24.24||28|33.31|38.74|38.94||44.18|52.59|62|49.48|39.25|35.32|29.7|26.47|27.15|27.58|28.9|29.79|29|27.6|27|26.9|27.4|26.74|27.7|27.1||25.26|24.85|25.75|23.65|22.2|20.83|21.66|18.59|15.32|15.42|16.03|15.65|14.65|14.92|14.78|14.28|14.93|13.8|13.49|13.64|13.73|13.8|13.73|13.49|12.4|12.5|12.2|11.97|12.01|10.79|9.32|9.71|9.86|10.07|10.26|12.2|12.925|13.5|12.09|10.72|9|9.3|9.17|9.35|8.85|9.2|9.35|9.6|9.6|9.8|9.86|9.98|9.3|9.09|9|9.15|9.2||9.36|9.7|9.78|9.77|9.8|9.75|9.75|9.9|10|10.5|10.5|10.7|11.3|10.5|10.34|10.87|10.9899|10.65|11.2|10|10.2|10.08|9.7|9.85|9.95|10|9.43|9.8499|9.5|9.8|9.85|10|10|9.95|9.88|10.15|10.01|10|10.05|10.45|10.33|10.7|10.51|8.69|9.1675||10|10.65|10.45|10.49|11.15|11.35|11.6|10|10|10.75|11.34|12|11.05|11.9|11.98|11|12|12.1|12.25|11.35|10.99|10.1|10.6|11.25|11.55|11.83|12.97|12||11.5|13.104|13.25|11|9.94|10.8|10|12.15|15.99|18.1|16|15.25|12.85|10.99|10.05|11.25|10.9999|8.99|10|8.31|7.48|7.37|6.97|7|7|8.2|8|8.25|8.15|8||7|7.2|7.1|7.4|7.01|9.25|8.2
01147|1010718|/equities/appian-corp|R2000GROWTH|148.43|167.16|167.18|170.12|173.88|173.92|154.79|149.7|137.14|145|152.1|157.35|178.34|186.98|171.9|168.97|183.62|180.99|188.5|203.86|216.65|216.64|222.71||223.99|217.41|219.2|219.68|207.37|226.34|222.78|206.46|193.18|211.07|218.46|215.69|235.24|214.58|187.5|204.85|184.41|182.35|182.91||169.7|174.09|159.55|148.1|147.55|152.01|145.61|138.44|149.8|143.7||162.09|161.5|153.81|154.96||157.98|157.31|159.38|158.29|155.9|153.48|147.33|143.81|144.18|152.87|152.09|144.58|154.04|157.43|151.22|147.1|136.26|137.1|140|193.87||174.9|132.81|137.04|125.06|119|110.93|107.74|105.06|99.09|94.4|90.12|96.67|96.62|90.58|75.22|70.66|67.54|65.51|63.3|65.43|64.84|67.16|70.81|78.28|79.21|79.99|81.9|82.2|81.76|80.04|83.78|81.69|76.25|77.19|73.17|73.81|70.15|67.71|65.79|66.72|64.75|66.24|62.53|60.02|57.37|56.2|58.02|56.98|56.65|57.78|60.55|60.42|58.94|56.33|57.38|57.91|55.51||58.47|60.13|63.25|62.92|61.24|59.51|57.36|56.59|53.79|53.25|53.62|53.68|52.08|52.6|51.78|51.43|53.33|50.88|48.6|50.185|53.96|53.9|52.96|52.48|52.7|50.87|51.04|51.44|49.7|50.75|48.25|49.5|50.56|49.67|50.03|46.79|46.06|46.19|46.35|45.87|49.4|50.53|51.83|49.15|49.21||52.74|52.84|51.25|50.12|50.11|50.39|49.87|52.09|52.95|51.77|53.03|51.2|52.8|52.36|52.16|50.45|56.8|53.65|54.88|53.61|57.13|61.04|58.54|57.94|56.96|59.28|60.1|62.44||62.04|60.73|57.9|56.86|52.9|51.1|47.81|45.58|48.16|51.025|49.45|53.23|49.23|46.52|44.36|42.25|45.67|46.32|43.72|43.64|42.36|42.07|42.09|39.49|43.27|42.57|43.82|39.53|40.71|39.97||36.89|36.7|35.53|35.29|31.36|34.93|35.72
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|11.88|12.41|12.23|12.25|12.26|12.31|12.35|12.6|12.05|12.48|12.69|13.3|13.545|14.02|13.22|12.8|13.02|12.96|13.07|13.41|13.03|14.85|15.22||15.35|14.91|14.75|14.27|13.94|13.72|13.64|12.965|12.83|13.06|12.48|13.07|13.42|14.05|13.68|13.47|13.13|13.19|13.2||13.39|13.96|13.52|13.45|13.38|13.19|12.86|12.86|12.72|12.6||12.875|13.01|13.34|13.5||13.75|13.66|13.97|13.51|13.44|13.49|13.13|13.39|13.17|13.4|13.64|13.14|13.42|13.54|13.59|13.85|13.46|13.4|12.86|12.93||12.91|12.68|13.025|13.02|12.93|12.81|13.26|13.02|12.87|12.66|12.13|12.11|12.42|12.71|12.72|11.38|10.94|10.58|10.58|10.86|10.42|10.69|10.13|10.69|10.92|10.96|11.15|11.04|10.91|10.73|10.59|10.59|11.08|10.64|10.43|10.21|10.24|10.25|10.15|10.13|10.23|10.24|10.25|10.13|9.64|9.89|10.54|10.34|10.31|10.11|10.13|10.07|10.11|10.195|10.13|10.35|10.31||10.495|11.07|11.74|11.87|11.45|11.32|11.08|11.21|11.2|11.17|11.285|11.49|11.67|11.05|11.77|11.86|11.99|11.73|11.95|12.2|12.53|12.53|12.74|12.38|12.3|11.95|11.66|11.73|11.45|11.56|11.515|11.65|11.65|11.55|11.5|10.85|10.785|10.84|10.69|10.6|11.04|11.39|10.88|10.85|10.405||10.21|10.1|10.06|9.74|9.5|9.82|9.5|9.83|10.07|9.9|9.44|9.18|9.66|9.04|9.575|9.095|10.415|10.45|10.54|10.71|10.76|10.05|9.81|9.7|9.63|9.7|9.75|9.47||9.39|9.22|9.47|9.16|9.18|9.15|8.88|8.97|9.2|9.385|9.38|9.06|8.45|8.3|8.57|8.09|8.36|8.44|8.39|8.12|8.19|8.19|8.22|7.88|8.15|7.83|7.69|7.76|8|8.04||8.46|7.85|7.78|7.83|7.08|6.89|6.74
01149|940816|/equities/trupanion-inc|R2000GROWTH|79.73|90.92|90.09|89.93|93.23|94.51|89.64|87.35|82.27|85.88|86.03|91.57|95.91|101.78|96.76|94.72|102|97.98|105.42|106.68|103.89|104.8|106.17||107.86|106.38|119.98|119.76|123.86|119.22|118.91|116.97|118.13|113.22|112.2|116.11|118.51|119.09|117.88|118.07|115.66|117.65|120.41||117.45|121.67|116.36|112.5|116.97|116|118.78|117.08|116.46|114.44||119.71|121.34|118.04|119.84||120.65|121.03|122.08|117.12|117.02|115.09|110.58|110.19|103.37|103.17|99.87|101.01|102.3|99.03|95.9|94.83|94.05|96.52|101.38|98||95.33|95.62|96.09|95.93|96.19|95.27|92.75|90.1|86.87|83.77|84.5|82.07|85.18|91.75|90.68|90.06|84.1|78.21|71.54|72.06|71.5|72.66|73.2|74.9|74.23|78.94|86.45|93.3|92.48|92.99|90.6|89.94|91.785|89.98|87.2|86.87|86.37|87.24|83.37|81.16|78.9|78.68|72.5|73.18|70.5|69.54|69.82|69.04|69.33|70.18|72.11|71.67|71.53|70.4|71.12|70.57|66.43||67.62|66.5|68.86|68.02|62.73|65.99|64.92|64.62|57.32|57.46|57.85|59.01|59.39|59.8|61|60.5|59.97|60.08|62.51|68.34|70.23|74.47|64.8|52.82|50.51|50.57|50.44|50.5|48.93|49.73|52.7|51.89|49.91|49.7|49.93|49.45|48.89|48.58|47.89|45.98|47.37|45.57|45.91|43.85|44.35||42.89|45.15|42.69|42.29|41.79|42.74|41.36|41.54|40.54|38.27|38.3|37.89|38.75|36.59|35.26|31.69|35.8|35.96|36.16|35.67|34.39|34.6|32.56|31.52|30.12|31.47|32.94|33.21||30.97|31.18|29.9|29.49|29.15|27.69|25.88|26.21|28.1|30.13|29.94|29.53|28.8|28.9|28.26|28.18|29.91|33.58|33.46|30.38|29.65|29.98|30.06|29.96|31.32|30.72|32.68|30.69|31.32|29.37||31.08|29.18|26.69|26.83|24.5|24.77|24.58
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|143.89|149.55|158.6|165.29|157.81|153.41|152.57|153.6|150.35|147.31|144.74|151.7|149.15|151.08|143.09|139.59|143.39|136.93|139.44|134.02|139.45|154.79|155.17||153.59|150.29|148.24|150.33|147.1|141.52|140.02|138.22|138|127.69|120.11|126.09|125.11|138.98|136|142.72|138.24|139.01|137.38||134.88|137.14|132.78|136.75|130.49|131.89|137.22|132.69|123.15|118.41||117.79|119.77|115.57|118.74||121.05|121.93|118.95|117.14|111.98|113.2|112.07|121.08|114.46|114.24|113|113.52|113.37|108.5|108.74|104.11|104.12|103.91|103.36|107.42||107.19|105.99|103.72|100.48|97.63|96.03|94.97|95.31|93.59|89.17|91.4|92.09|90.97|84.06|89.08|85.99|86.23|86.52|84.45|86.35|84.94|87.16|86.42|89.01|86.91|83.87|85.53|83.1|84.58|84.85|83.67|75.31|73.06|73.1|72.63|73.91|70.69|75.91|73.75|72.01|70.27|69.32|69.67|68.32|65.29|64.99|67.63|67|71.31|70.86|70.51|70.43|68.87|67.47|69.78|68.46|63.02||64.16|63.36|66.69|68.12|65.72|67.25|66.97|70.64|71.47|73.72|73.07|73.95|72.62|72.07|71.58|72.05|72.26|73.76|74.99|75.55|73.95|71.23|72.37|71.55|69.92|68.53|69.62|68.27|65.17|67.68|66.4|65.19|55.64|55.17|53.67|53.5|52.76|53.22|51.12|49.44|49.25|48.32|47.11|46.21|47.92||47.77|46.87|48.49|47.2|45.22|41.6|40.16|42.88|42.01|41.82|42.44|41.92|43.3|41.27|41.93|38.06|43.87|46.12|48.74|46.54|44.88|44.69|42.44|41.14|39.25|40.21|43.41|40.81||35.82|37.21|38.73|35.11|35.97|32|31.68|31.41|34.19|36.45|38.1|36.6|34.34|34.93|34.3|33.35|35.72|39|35.95|35.58|32.41|31.93|27.8|28.56|29.78|31.6|28.39|28|30.02|28.57||29.49|27.38|25.07|26.73|23.65|26.65|26.41
01151|1153169|/equities/progyny-inc|R2000GROWTH|46.03|48.73|48.02|47.82|48.59|47.32|46.03|43.87|42.17|43.53|40.66|42.78|43.96|43.64|42.09|43.31|53.34|51.28|51.25|50.68|49.03|49.39|49.36||50.4|49.89|48.82|50.44|50.65|49.92|49.43|47.52|48.67|48.28|46.77|46.52|44.3|44.96|48|50.24|47.28|48.58|48.92||47.89|44.95|44.8|45.02|44.91|44.29|45.26|43.4|42.61|42.94||42.39|43.1|42.34|41.89||42.16|41.74|41.25|40|40|39.91|40.32|41.36|40.57|40.06|37.36|36.84|37.46|37.47|37.58|36.88|36.46|35.83|35.49|35.98||34.71|34.46|32.22|30.49|29.31|28.9|30|29.68|30.7|29.73|29.75|29.01|28.57|27.01|27.35|27.1|25.26|24.72|24.37|24.6|24.6|26.62|26.69|27.95|27.4|27.24|27.1|27.57|27.81|28.35|28.75|29.26|29.51|28.89|28.09|27.4|28.7|29.8|28.85|28.91|29.43|29.16|28.23|28.62|27.43|26.9|26.71|25.4|26.35|27.39|29.1|27.37|27.91|25.86|26.56|28.5|27.78||26.93|27.3|28.87|29.65|28.55|28.59|28.73|28.37|29.3|28.69|29.38|30.99|32.6|29.29|29.53|29.66|29.22|29.67|29.86|29.46|26.81|27.28|27.56|27.18|26.77|26.625|26.25|25.96|26.2|26.8|26.84|27.18|25.65|25.83|26.1|26.36|25.42|25.86|24.77|25.31|26.81|26.11|25.87|25.94|26.85||26.31|26.61|25.81|24.4|24.69|25.66|25.83|25.08|24.34|23.88|23.07|22.55|23.38|22.61|22.56|21.91|24.74|24.83|24.85|24.9|24.62|24.35|24.39|24|24.96|24.81|24.01|24.06||25.1|24.93|25.51|27.39|27.65|25.49|24.55|26.13|20.49|21.45|22.02|23|21.75|23|21.87|22.62|23.43|24.05|21.82|21.2|20.73|21.46|23.38|21.38|22.12|22.99|20.4|20.4|21.16|19.07||21.23|19.18|18.69|18.96|17.53|16.5|17.53
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|146.18|166.71|156.64|161.12|138.59|139.3|122.12|124.97|109.01|106.64|117.58|142.01|143.32|147.7|127.56|127.4|140.52|129.8|162.41|170.88|153.75|168.61|176.27||162.71|149.42|144.03|160.06|143.96|125.5|117.93|109.51|108.41|95.26|93.06|84.77|81.27|89.33|85.85|76.16|67.59|66.43|68.86||68.04|72.47|69.32|68.05|66.05|74.13|73.64|68.24|68.11|66.94||74.31|74.19|69.43|66.89||63.57|66.24|68.38|56.54|51.19|52.94|45.47|43.6|40.59|39.49|39.58|37.21|40.83|44.53|42.37|40.41|40.08|36.03|35.59|33.07||34.88|35.72|34.42|30.5|30.87|29.24|29.91|28.44|28.32|27.02|27.24|25.98|25.54|27.57|26.64|24.01|23.15|22.5|22.36|22.3|22.62|23.02|22.36|20.69|19.76|19.33|18|17.68|16.88|16.28|15.75|16.19|16.14|15.49|15.75|15.35|15.09|14.73|14.66|14.6|14.4|14.2|14.37|13.75|13.73|13.69|14.28|14.52|15.98|15.98|15.9|15.95|15.92|14.98|14.56|14.62|14.36||14.43|14.72|15.05|15.46|14.93|14.98|15.33|14.99|14.98|14.87|14.78|14.98|15.01|14.71|14.99|14.85|14.56|14.72|14.3|14.07|14.58|14.15|14.09|13.81|13.95|13.67|14.34|14.44|14.11|14.15|13.9|14|13.79|13.83|13.33|13.43|13.79|13.94|13.33|13.3|13.16|12.36|13|12.89|13.35||13.5|13.59|14|13.8|13.25|14.46|14.17|14.75|14.76|14.69|14.8|14.71|14.74|14.34|13.92|13.66|14.39|14.85|14.82|14.94|14.75|14.66|14.66|13.87|14.59|14.52|14.73|14.8||15.06|14.79|14.87|14.56|14.59|14.25|14.44|14.21|14.83|13.73|14|13.38|13.4|14.57|14.36|15.23|15.9|15.76|14.26|14.03|13.5|13.29|13.11|13.02|13.82|13.72|10|9.59|10.32|10.4||11.3|9.34|8.73|9|8.25|8.57|8.58
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|91.85|92.04|90.56|93.96|95.21|94.54|93.77|91.87|93.73|91.91|86.26|87.69|85.84|87.26|85.37|87.72|88.69|86.05|85.54|83.48|81.27|80.82|80.48||79.47|80.58|80.62|80.9|81.1|78.85|78.31|76.1|74.07|71.99|70.39|73.1|77|80.04|81.81|84.32|82.9|84.18|84.76||83.4|84.65|82.52|84.4|82.15|82.42|83.81|83.94|78.34|76.5||77.99|77.58|77.13|78.34||78.09|77.55|77.34|78|78.5|80.15|79.29|79.25|76.36|77|76.75|78.34|77.5|77.24|77.69|76.88|76.55|77.71|78.43|80.52||80.38|81.76|79.16|76.64|76.99|76.48|77.17|76.6|71.18|69.19|71.65|71.85|69.69|67.03|66.98|65.58|66.35|64.14|61.05|61.48|60.24|59.99|60.84|61.92|61.05|61.86|62.86|62|62.34|61.64|60.37|60.07|61.09|60|59.7|58.87|57.57|57.33|55.52|55.52|55.1|54.72|54.9|53.66|53.34|52.76|54.17|53.12|55.85|57.84|58.11|56.93|57.39|57.42|57.38|59.5|59.3||60.96|61.43|62.99|62.45|60.21|60.73|60.08|59.99|60.24|60.59|59.87|60.97|61.21|63.19|63.5|63.29|64.15|67.8|69.05|68.67|67.26|65.21|65.98|64.14|64.38|63.12|63.29|64.55|62.98|64.14|64.32|65.03|64.22|64.29|63.26|63.51|63.26|63.17|62.02|60.5|60.41|59.14|60.95|60.77|62.11||61.38|60.88|62.39|61.46|58.96|59.91|58.27|60.98|61.17|60.11|61.41|61.4|62.89|61|59.42|59.16|64.94|66.8|68.13|66.95|64.02|62.66|59.91|58.64|58|58.76|60|58.23||55.2|54.82|55.76|53.58|55.49|50.12|50.3|48.76|51.13|53.3|53.85|52.12|51.12|51.79|48.1|51.44|52.39|56.62|52.33|49.99|48.24|46.74|45.44|44.06|46.63|47|45.47|45.93|50.21|49.31||51.99|47.97|46.54|46.08|42.62|43.9|43.27
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|193.3|194.26|190.38|190.5|191.05|187.94|186.47|176.72|180.06|171.65|167.92|166.94|167.7|172.15|169.45|167.6|170.42|165|163.88|160.9|157|160.65|157||157.99|159.13|160.98|164.5|165|155.12|153.24|146.77|144.44|151.32|142.61|146.86|144.64|155.42|156.83|162.45|167.3|167.01|160.39||162.46|165.38|162.26|167.55|163.78|161.81|161.37|158.62|147.27|142.7||145.74|145.94|139.3|144.49||139.84|139.79|137.61|141.46|142.6|147.65|144.78|143.19|139.8|143.44|141.63|143.97|139.61|143.39|137.71|130.6|122.82|117.76|112.77|118.33||120.82|126.58|121.37|117.04|120.85|123.95|125.84|125.4|119.96|117.65|122.57|127.18|122.49|114.19|115.47|113.5|114.73|109.51|102.98|103.04|106.51|106.04|116.59|118.94|119.95|123|120.1|114.66|114.52|116.64|112.27|112.63|113.52|114.7|115.15|113.71|112.56|109.88|103.73|100.3|97.45|95.5|98.66|93.14|93.85|95.93|98.71|94.11|98.28|101.09|102.96|106.71|107.44|104.61|107.98|110.82|107.65||106.32|105.98|109.67|108.12|105.79|108|103.74|100.22|103.88|104.55|103.09|105.27|107.65|109.65|108.92|108.55|108.31|110.51|105.46|100.63|102.51|103.91|106.08|102.43|100.79|100.15|101.58|104.05|103.54|108.77|104.58|106.15|106.04|99.79|98.24|99.25|101.18|101.1|97.09|90.44|92|88.16|92.01|85.73|78.41||76.59|75.35|77.33|78.45|73.09|74.36|73.04|76.61|75.88|74.98|78.03|77.93|79.74|78.05|76.07|73.93|78.11|81.52|82.61|81.5|80.65|78.89|74.25|72.75|72.28|76.21|79.08|77.39||72.07|72.97|70.71|68.8|70.61|62.3|60.65|58.54|63.7|66.78|69.52|65.4|64.89|67.45|65.98|65.73|67.5|69.48|63.54|60.63|58.47|54.5|52.07|52|54.82|58.12|53.17|53.2|60.45|57.04||60.43|54.34|49.04|47.65|42.1|47|47.25
01155|1096077|/equities/arvinas-holding|R2000GROWTH|66.68|72.3|72.69|77.47|76.86|77.87|74.18|72.31|69.13|72.04|71.08|75.98|77.51|77.3|78.3|73.94|76.14|74.27|72.63|79.16|79.2|79.76|79.63||81.09|79.1|81.12|82.3|82.55|83.14|81.87|82.45|80.68|77.34|75.44|73.91|68.7|74.03|82.51|84.09|84.33|88.5|91.37||90.6|87.71|82.41|81.83|80.88|80.44|84.07|83.26|82.21|83.84||84.93|82.53|80.56|82.47||82.22|79.74|80.71|71.05|68.95|71.25|66.45|74.25|58.38|29.93|29.76|28.48|27.14|26.39|27.01|25.17|25.25|24.67|24.2|24.84||23.43|23.84|23.41|23.2|23.36|23.11|24.63|25.55|25.45|23.27|23.49|23.75|23.47|21.96|22.25|22.77|22.7|21.87|20.91|21.92|21.09|20.53|21.06|21.05|20.57|20.19|20.97|22.22|23.89|23.96|25.21|26.42|24.88|25.26|26.15|25.35|24.37|24.68|24.12|24.33|23.61|23.51|22.99|24.42|23.89|24.55|26.18|27.3|27.99|26.82|27.35|26.54|26.91|25|24.3|24.15|24.75||24.61|24.86|25.57|24.68|25.95|24.4|24.59|25.11|25.43|25.78|25.4|25.9|26.41|26.76|27.32|26.69|27.67|27.62|27.94|29.15|28.72|29.56|30.67|30.46|32.29|31.5|32.45|32.98|33.31|34.56|34.07|34.36|34.89|35.13|36.03|36.34|34.4|35.39|33.22|34.23|34.65|34.22|33.93|33.39|33.95||33.88|34.15|33.54|31.95|31.91|33.48|32.09|33.65|32.36|29.88|30|30.55|30.48|30.9|31.36|31.67|33.43|34.59|35.56|35.58|32.88|33.57|32.63|33.22|33.27|44.85|42.88|44.42||44.04|44|44.37|45.04|47.24|45.28|44.19|51|55.75|56.74|52.78|54.63|52.7|51.33|50|51.24|52.5|54.03|53.14|54.5|52.38|52.27|51.98|50.81|54.49|50.75|49|46.19|45.82|44.57||45.79|43.34|41.14|42.58|39.73|40.05|38.5
01156|13079|/equities/cabot-microelectr|R2000GROWTH|172|180.91|180.76|173.81|169.15|171.8|166.13|162.56|156.15|164.54|162.54|170.86|168.53|177.72|170.5|166.63|178.72|166.83|164.88|168.55|162.81|170.46|174.38||174.84|172.69|166.76|169.22|173.01|169.21|165.43|157.16|157.35|155.92|147.31|152.52|150.52|161.05|165.23|167.54|167.93|169.36|172.69||164.68|167.62|163.88|166.03|158.18|158.28|154.84|148.09|146.31|146.01||151.3|151.5|144.3|145.32||143.83|140.21|140.79|140.2|146.74|145.44|145.98|149.04|145.86|144.66|146.65|148.51|154.72|154.13|152.29|145.58|149.74|151.92|154.28|152.47||151.44|154.44|150.05|145.04|145.49|141.76|138.99|136|135|143.07|169.04|168.75|168.4|160.11|160.93|157.22|152.89|146.51|142.19|143.33|139.31|142.57|146.46|152.1|153.08|151.16|153.37|154.15|155.41|158.25|156.1|157.8|159.22|156.55|155.46|152.71|147.64|147.91|142.43|145.99|142.81|142.49|142.44|137.68|137.08|135.07|138.83|135.21|140.46|146.5|147.79|147.07|146.16|142.07|144.43|144.9|142.58||152.8|155.69|160.99|155.35|152.29|155.46|153.3|156.92|158.32|158.52|157|158.4|161.38|160.78|163.87|164.04|166.33|168.97|168.44|165.26|161.68|160.42|155.14|153.26|153.75|150.72|154.98|154.98|153.5|156.43|149.56|150.86|148.04|144.99|144.46|141.53|140|138.89|136.53|134.8|135.82|135.08|138.59|135.45|139.84||138.76|133.39|139.54|133.81|128.15|136.55|132.01|136.92|138.2|138.91|140.97|143.49|146.29|140.67|137.65|136.17|149.88|154.18|155.64|158.82|153.27|154.02|145.63|143.5|144.86|142.96|150.21|141.72||132.95|133.91|137.59|135.25|129.52|118.04|121.82|121.32|122.91|129.97|135.63|127.63|121.89|121.61|120.25|119.55|122.54|132.45|115.35|114.93|111.51|109.53|109.67|105.48|111.55|119.07|112.52|111.6|126.23|118.66||121.25|120.98|118.54|115.7|100.17|103.35|101.85
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|44.525|46.05|46.43|47.85|47.24|48.25|46.9|47.76|46.77|47.09|46.43|47.31|45.43|47.03|47.01|52.27|52.76|52.4|52|52.96|54.7|53.14|52.97||52.82|52.2|52.58|53.17|53.16|52|51.29|50.71|50.45|49.27|47.58|49.52|48.72|49.93|50.91|51.64|50.7|51.13|51.05||49.72|49.64|48.26|48.86|48.43|47.67|46.66|44.83|44.25|43.47||43.5|43.84|43.46|44.1||44.71|45.17|45.19|44.91|46.17|46.01|44.51|44.35|44.63|44.93|45.28|45.92|45.03|44.71|42.42|43.41|39.98|39.59|39.61|40.63||39.56|39.79|39.6|38.61|38.97|38.29|38.7|38.35|37.53|37.53|38.07|37.72|38.07|37.49|39.24|39.97|38.87|38.21|36.51|37.87|36.65|37.63|38.24|39.99|40.41|39|39.1|38.61|39.22|39|38.05|38.11|38.3|37.47|37.56|35.65|34.15|33.53|32.95|32.93|32.79|32.88|32.32|31.51|30.48|31.18|32.65|31.8|31.32|30.69|30.46|30.42|31.57|31.64|31.09|31.79|31.64||33.91|34.35|36.94|36.34|35.39|35.24|35.69|35.48|35.98|36.74|35.8|36.59|37.11|37.25|37.71|39.105|38.5|38.83|38.46|39.67|38.73|39.94|39.17|37.04|37.14|36.95|37.26|37.12|36.8|38.01|37.61|37.88|38.49|38.49|38.87|37.75|38.44|36.92|35.47|34.82|35.24|34.37|35.01|33.57|33.93||33.86|33.35|33.05|30.18|28.59|30.01|29.75|32.6|29.75|30.13|30.03|29.73|29.92|29.1|27.95|27.01|29.42|30.43|30.45|29.605|29.22|29.73|27.49|27.42|27.84|28.48|29.43|28.2||27.94|28.55|25.81|23.73|24.17|22.5|21.72|20.35|21.77|23.09|24.75|24.05|22.82|22.76|23.26|22.63|23.86|25.48|24.21|21.89|19.92|19.82|19.42|19.32|19.86|20.7|18.79|19.54|19.73|18.91||20.75|20.32|20.045|19.46|18.66|19.62|20.89
01158|17169|/equities/steven-madden|R2000GROWTH|37.39|37.78|38.02|39.55|39.18|39.82|39.07|38.71|37.59|35.63|34.95|35.89|35.52|37.95|36.99|37.75|38.03|37.4|37.48|36.47|35.96|35.58|36.1||36.57|36.47|35.81|36.15|37.31|36.48|35.5|33.8|33.82|33.66|33.6|34.6|33.62|34.17|34.84|34.9|34.8|36.02|35.99||36.03|36.34|35.99|37.375|37.26|36.47|36.4|36.27|34.34|34.3||35.32|34.76|34|35||34.64|34.97|34.47|34.15|33.96|35.16|34.03|33.86|33.22|32.81|32.98|34.4|34.32|34.16|33.875|32.86|32.23|32.1|31.47|33.41||33.095|34.7|33.27|31.26|30.405|30.75|30.2|29.59|27.79|27.61|28|28.7|29.1|25.74|25.86|25.05|25.12|24.23|24.01|23.86|24.61|25.36|23.15|22.68|23.45|23|22.29|22.66|22.57|22.79|21.05|20.79|21.21|21|21.45|20.9|19.94|20.29|20.33|19.84|19.5|19.12|19.61|19.97|20.14|19.81|19.83|19.63|20.2|20.6|21.04|20.71|20.83|19.915|20.27|20.53|21.08||21.48|21.44|21.67|21.28|21.16|21.12|20.83|20.15|20.42|20.84|20.1|20.32|20.41|21.47|22.325|22.73|22.89|22.79|22.97|22.42|21.95|21.42|21.88|20.95|20.91|21.18|22.41|22.69|22.08|22.34|22.52|23|22.63|22.34|21.78|22.36|23.3|23.49|22.01|22.18|22.4|22.02|22.72|22.62|23.85||23.72|23.88|24.69|24.83|22.83|23.96|23.96|24.53|23.33|22.41|23|23.25|24.81|23.3|23.47|23.15|25.24|26.71|27.78|28.27|27.11|26.27|25.05|24.21|23.52|24.74|25.78|24.57||22.22|22.66|21.5|20.45|21.77|20.23|19.8|20.52|21.65|22.895|24|22.76|22.11|22.67|22.77|23.99|25.07|26.2|23.57|23.24|21.77|20.67|21.51|21.36|21.99|23.34|22.47|22.89|24.23|24.66||25.56|24.98|22.74|21.99|20.48|21.06|21.01
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|21.1|22.02|21.77|21.97|22.93|22.4|21.11|21.27|18.87|18.56|18.21|18.67|18.75|18.98|18.35|18.53|19.14|19.3|17.61|18.52|18.66|18.7|18.63||19.09|19.18|18.83|18.15|18.2|18.13|18.5|18.41|18.26|17.62|17.34|17.96|18.93|17.76|17.56|17.86|17.68|17.92|17.9||18|18|17.37|17.5|17.79|18.59|18.45|17.87|17.99|17.81||18.05|18.25|18.11|18.84||19.29|19.32|19.94|19.3|18.95|18.84|18.85|18.27|17.9|17.37|17.35|17.22|17.43|17.2|16.93|16.85|16.91|18.54|18.69|18.46||18.15|17.6|17.44|17.6|17.54|17.27|17.51|17.13|17.15|16.71|16.63|16.4|16.93|16.92|17.06|16.3|15.9|15.36|15.5|16.07|16.07|16.2|16.18|16.5|16.54|16.43|16.09|16.51|17.21|17.31|17.53|17.98|18.04|17.91|17.73|17.38|17.16|17.22|17.1|17.52|17.36|17.45|17.67|17.41|17.24|17.38|17.95|17.97|17.85|17.8|18.05|17.66|17.55|17.78|18.14|18.62|18.23||18.59|19.02|20.53|20.05|19.63|20|20.24|19.29|18.03|17.86|17.76|18.08|17.86|17.82|17.75|17.18|17.15|17.13|16.92|17.07|17.37|17.76|18.4|17.99|18.07|17.95|17.58|17.63|17.55|17.64|17.75|18.28|18.78|18.94|19.5|18.47|18.46|19.03|18.82|19.17|20.57|20.98|21.21|20.63|20.84||20.68|21.23|20.76|20.22|21.48|20.95|20.33|20.79|22.06|19.79|19.3|19.13|18.97|18.46|18.26|17.98|19.24|19.31|19.33|18.31|18.72|19.03|19.76|19.37|19.98|19.49|19.64|19.52||19.09|17.89|17.84|17.09|17.26|17.17|16.99|16.87|16.9|17.34|17.17|16.86|15.95|15.72|15.25|15.31|16.14|16.35|16.16|16.43|15.88|15.92|15.72|15.8|16.01|15.49|15.4|15.35|15.37|15.4||15.43|15.13|14.71|15.34|14.43|14.71|14.17
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|36.24|36.65|35.15|35.28|34.61|34.55|35.12|33.53|33.69|33.45|32.88|33.32|33.47|32.98|31.65|26.72|28.63|26.83|27.4|27.57|26.99|27.39|27.06||27.28|27.6|27.21|27.68|27.62|27.15|27.6|27.16|27.04|26.93|25.7|27.03|27.32|28.52|28.55|28.4|28.65|28.62|28.58||28.52|29.16|29.06|29.23|30.07|30.59|30.82|30.28|29.18|27.83||27.66|27.43|27.19|27.41||26.96|27.03|26.62|26.24|26.98|26.9|26.16|25.99|25.54|25.39|26.7|26.17|25.76|25.02|24.93|24.33|24.4|24.18|24.1|24.65||24.8|25.33|24.94|24.86|24.99|24.94|25.39|25.1|24.61|23.6|24.6|25.65|24.66|23.36|23.48|22.62|23.17|22.53|20.98|22.06|21.36|22.38|22.82|23.17|23.13|22.46|22.5|22.39|22.82|22.89|22.4|22.35|22.22|22.45|22.23|21.8|21.47|21.78|21.26|20.99|20.82|19.87|19.82|19.35|18.82|18.47|19.22|19.04|19.77|20.2|20.27|20.08|20.04|19.61|19.79|19.91|19.76||20.25|20.4|20.66|20.18|20.07|20.38|20.02|19.4|19.62|19.56|19.15|19.66|19.99|19.67|20.17|19.75|19.93|20.29|20.16|20.73|20.77|20.2|19.57|19.3|18.97|19.04|16.79|16.82|16.19|16.67|15.84|15.68|15.64|15.15|14.46|14.87|15.11|15.25|14.42|14.25|13.97|13.79|14.16|14.16|14.7||14.45|14.53|14.73|14.35|13.62|13.98|13.62|14.46|14.39|14.25|14.54|14.56|15.42|16.22|15.71|15.46|17.07|18.13|18.8|18.84|17.12|17.02|16.38|16.15|16.14|16.4|17.18|15.99||15.72|15.79|15.84|15.39|15.74|14.24|13.92|13.58|14.16|14.97|15.42|14.37|14.15|15.01|14.47|14.6|17.07|17.23|16.33|16.31|15.41|15.06|14.5|15.08|15.98|16.65|15.52|15.13|16.44|15.69||16.5|16.37|13.74|13.32|12|13.25|13.17
01161|15323|/equities/aci-worldwide|R2000GROWTH|39.23|39.6|39.96|40.475|40.69|40.68|39.68|39.56|38.76|38.29|36.86|37.66|38.5|39.36|38.26|37.62|41.43|41.46|42.25|42.43|42.65|43.1|41.35||41.32|41.21|41.18|41.46|41.01|40.53|40.25|39.64|39.87|39.59|38.39|38.77|38.01|39.33|39.52|40.3|40.5|38.63|38.3||38.45|38.22|38.5|39|38.61|39.21|39.14|38.63|38|37.88||38.43|38.49|37.845|38.22||38.53|38.01|37.95|38.09|38.54|38.99|38.63|38.97|39.305|39.28|39.2|38.67|39.31|38.39|38.84|37.94|37.04|33.42|32.58|33.14||33.175|32.44|32.19|32.13|30.83|31.06|31.83|32.45|31.78|31.3|32.57|33.98|34.12|33.08|32.74|30.79|29.99|29.08|29.17|29.41|29.32|30.91|31.54|32.14|31.55|30.98|30.88|31.5|31.53|30.99|30.82|30.7|30.73|30.08|30.01|29.22|27.62|27.95|27.255|26.85|26.13|25.66|25.7|25.24|24.93|24.73|25.11|25.08|25.47|26.61|26.54|26.79|26.19|24.66|24.19|24.91|28.03||29.105|29.03|30.25|29.99|29.38|29.83|29.72|29.98|30.24|30|29.71|29.92|30.59|30.84|30.96|30.69|30.795|31.21|30.74|30.49|30.5|30.94|28.43|27.46|27.18|26.79|27.38|27.78|26.78|27.31|27.195|27.785|27.74|27.61|27.205|27.09|26.85|27.22|25.91|25.43|25.72|25.09|25.34|25.29|26.35||26.78|27|26.99|26.45|26.26|26.92|26.51|27.4|27.42|27.135|27.14|27.36|27.76|27.18|26.48|25.77|28.01|28.29|29.08|28.96|27.76|28.26|27.63|27.73|27.58|26.51|27.35|26.75||26.19|25.92|26.45|25.17|25.62|24.34|23.87|23.78|24.65|26.12|27|26.87|26.31|27.09|26.58|26.48|27.4|28.06|26.355|26.63|24.14|24.24|24.51|24.06|25.79|26.01|23.97|24.32|25.32|25.62||27.36|25.91|24.15|23.45|21.75|22.21|22.46
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|29.74|30.36|30.33|30.62|29.81|29.41|29.93|28.92|29.57|28.54|27.69|25.43|25.11|26.2|25.7|25.8|26.71|25.56|25.23|24.96|24.59|24.97|25.3||24.62|24.87|24.82|24.81|25.16|25.29|24.83|23.92|23.14|22.61|22.69|23|22.5|23.75|23.83|24.28|23.93|22.72|22.87||22.79|23.2|22.99|23.31|22.9|22.25|22.18|21.87|20.69|19.87||20.07|20.11|20.3|20.2||19.83|20.21|19.45|19.39|19.17|19.66|19.05|19.32|19.14|19.51|19.84|19.62|19.51|19.49|19.15|18.89|18.35|17.9|17.99|18.5||18.49|17.79|18.18|16.94|17.06|16.77|16.55|16.07|15.11|14.89|15.36|15.9|16.27|14.52|14.67|14.22|14.86|14.42|13.71|13.72|13.61|13.92|14.09|14.68|14.47|13.8|14.06|14.23|15|15.37|14.99|14.79|15.01|15.31|15.46|15.76|14.86|15.46|15.38|14.92|14.81|13.99|14.84|14.34|14.04|14.14|13.98|14.14|14.64|14.89|15.39|14.5|14.83|13.79|13.18|13.41|13.2||12.86|12.61|13.01|12.78|12.61|12.34|12|11.4|11.05|11.16|10.74|11.2|11.46|11.33|11.96|11.68|11.78|12.21|11.56|11.24|10.89|10.6|10.95|10.93|10.22|10|10.21|10.65|9.8|9.58|9.66|10.12|10.09|10.35|10|10.88|11.41|11.1|10.55|10.41|10.66|10.29|10.85|10.72|11.32||11.02|10.82|10.9|11.06|10.54|11.08|11.29|12.07|11.91|11.54|12.34|11.96|12.42|11.99|11.97|11.45|12|12.71|13.06|12.98|12.33|11.8|10.29|9.89|9.16|9.54|10.3|9.53||8.97|8.97|8.46|8.66|8.76|8.04|7.57|7.61|7.65|7.95|8.09|7.55|7.43|7.24|7.45|7.75|7.95|8.41|8.12|7.79|6.83|6.99|6.73|8.34|8.5|9.24|8.86|8.55|9.52|8.9||9.63|9.37|8.96|8.18|6.75|6.79|7.02
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|38.52|40.6|40.26|42.06|41.46|41.7|40.81|40.04|37.32|37.7|37.27|38.79|39.47|41.91|38.31|38.7|40.61|40.59|44.2|47.37|47.35|48.32|49.03||47.52|46.11|47.5|47.51|54.37|53.94|52.86|51.42|49.75|49.82|49.27|49.83|48.65|48.73|49|49|48.31|48|48.38||46.55|46.92|43.16|44.08|43.05|43.2|42.61|41.63|39.68|38.76||39.325|39.02|38.03|38.86||39.05|39.4|38|37.33|36.36|35.98|35.6|35.83|34.06|33.2|34.21|34.48|34.35|34.34|34.29|33.76|32.89|33.14|32.09|32.92||32.49|32.63|32.23|31.93|32.36|31.72|31.89|31.53|31.21|30.56|30.13|30.105|29.42|28.6|28.75|27.33|27.86|27.04|26.41|26.45|25.345|26.4|26.53|27.23|27.06|28.09|28.41|28.23|28.04|28.44|28.5|28.63|29.22|28.91|28.62|28.57|27.48|27.48|26.34|26.27|25.58|25.77|25.21|24.7|24.11|24.22|25.4|25.52|27.31|28.19|28.69|28.56|27.94|27.77|27.84|28.5|28.27||28.14|28.74|29.53|29.12|28.01|28.44|28.38|28.55|28.6|28.56|27.93|28.21|28.65|28.34|28.74|28.68|28.62|29.02|29.02|29.56|29.625|29.3|28.795|28.62|28.24|27.39|27.69|28.29|28.62|27.35|26.6|26.7|26.06|26.94|26.505|26.325|26.13|26.89|26.24|26.56|26.69|26.24|27.09|26.27|27.43||26.46|25.68|25.44|24.84|23.43|25.42|25.16|25.69|25.73|25.7|26.25|25.625|26.99|26.45|25.69|23.92|26.4|26.72|26.74|26.06|25.66|25.62|24.21|24.16|23|23.11|23.9|22.83||21.99|22.25|22.48|21.89|22.33|20.84|20.56|20.55|20.88|21.73|22.24|21.06|20.57|21.75|20.995|22.1|22.505|23.36|21.91|24.29|23.49|23.74|22.94|22.4|22.64|23.97|22.81|22.64|23.47|23.61||23.65|23.08|22.44|21.83|20.23|22.11|21.14
01164|1053088|/equities/altair-engineering|R2000GROWTH|59.14|60.38|60.64|61.93|60.63|62.9|59.74|60.52|55.67|58.44|58.67|62.5|63.65|63.27|61.59|57.67|61.17|60.59|61.22|63.08|61.03|62.055|65.01||67.34|66.35|65.83|65.35|65.49|64.64|63.54|61.18|59.86|59.15|55.93|56.95|55.52|58.21|59.01|59.75|61.58|61.87|60.5||59.9|61.73|60.2|62.99|61.63|60.51|60.82|59.75|58.35|57.7||58.18|58.18|58|58.5||59.21|59.19|58.43|57.72|57.92|57.96|56.98|57.04|56.88|56.5|55.68|54.93|55.08|54.42|53.955|52.3|52.03|53|53.9|53.18||51.77|50.96|51.11|51.03|50.73|49.25|49.45|49.07|49.01|48.89|49.83|48.71|48.89|50.05|47.58|46.43|44.72|44.09|43.03|45.08|43.68|45.78|45.54|47.39|45.93|45.4|46.49|46.25|46.28|46.02|46.26|45.77|46.2|45.1|44.68|44.99|45.39|44.92|43|43.53|41.98|41.7|41.88|41.43|39.88|40.11|42.67|41.87|41.93|40.66|40.38|39.7|39.06|37.67|38.71|39.75|38.91||39.93|40.49|43.31|43|42.02|42.6|42.24|42.63|42.25|41.81|40.91|41.75|41.47|41.35|40.35|39.96|40.89|40.15|38.68|38.8|41.03|41.14|42.09|40.67|40.29|40.3|40.51|40.46|39.17|39.71|38.19|38.95|39.12|39.2|39.41|38.05|37.31|37.95|37.49|37.02|38.55|38.69|39|38.8|39.05||39.4|40.31|39.75|38.79|38.14|39.83|39.14|39.565|39.15|37.84|39.06|38.56|38.2|37.68|37.02|36.24|39.42|39.14|38.93|40.21|39.25|39.89|39.82|38.94|39.09|37.6|37.69|37.69||36.29|35.9|35.85|34.55|34.54|32.25|31.89|32.16|33.26|33.15|34.34|32.65|32.62|31.94|31.53|31.09|32.99|33|30.69|31.07|30.15|30.06|30.07|29.77|30.83|30.51|29.02|28.31|28.81|28.17||28.34|27.01|25.7|25.31|23.49|23.44|23.57
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|63.47|68.62|68.05|69.89|70.94|71.22|69.72|64.9|59.48|62.22|62.52|63.9|66.17|71.91|70.68|65.13|67.41|65.94|65.67|66.68|63.85|64.72|64.98||67.36|67.27|68.87|70.85|72.35|68.28|64.51|62.98|63.01|57.43|56.76|56.3|55.47|62.33|65.79|69.48|66.44|67.71|69.38||68.61|69.73|65.68|68.64|68.58|65.51|64.81|64.23|65.05|63.64||71.11|70.07|67.62|69.48||69.5|69.09|67.91|65.75|64.89|64.41|61.54|60.99|61.2|61.35|57.75|56.86|56.67|53.1|52.19|50.51|48.85|51.13|50.24|49.13||48.47|46.98|46.44|44.23|43.7|43.35|43.54|44.33|43.52|43.05|40.97|40.15|40.35|39.375|40.99|40.02|39.88|38.57|38.38|39.01|38.63|39.76|39.69|39.66|40.21|39.11|39.29|39.53|40.97|39.2|38.43|39.73|39.87|39.34|38.9|40.31|39.35|39.77|39.6|39.6|37.52|37.1|36.84|36.66|37.77|38.65|40.02|39.66|42.19|38.46|37.38|36.99|36.46|33.56|33.09|33.15|32.09||28.92|28.29|28.38|27.62|29.86|29.59|29.28|29.13|29.39|28.8|28.17|28.26|29.13|29.17|29.76|28.53|29.11|28.89|28.39|28.48|28.38|27.85|27.7|27.4|27.2|28.14|29.71|28.98|31.38|32.37|30.25|30.68|30.885|30.19|31.73|31.53|30.68|30.53|28.05|29.83|31.58|32.23|31.47|30.42|29.67||29.76|30.34|32.61|32.59|33.2|34.32|32.96|32.62|33.15|31.51|32.48|31.73|31.71|31.11|28.67|27.79|29.19|29.82|29.84|29.08|27.77|28.86|29|28.88|29.33|35.11|35.69|35.32||35|34.73|34.9|34.5|34.82|32.19|30.6|30.78|32.83|32.98|34.04|33.08|32.27|30.85|29.99|28.97|30.53|31.78|30.6|31.74|31.09|29.7|28.56|26.95|27.62|27.39|26.54|26.54|29.04|27.18||28.38|26.93|24.42|24.995|22.22|24.74|25.08
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|85.95|88.69|88.1|88.07|87.1|87.98|87.66|85.63|83.67|84.1|84.03|88|86.61|91.9|89.4|91.35|92.11|95|96.45|94.19|88.6|87.35|89.57||89.15|87.47|86.16|86.25|84.86|82.75|80.94|77.84|77.56|77.65|75.37|77.49|75.42|77.27|79.14|81.46|81.87|81.81|80.81||81.96|82.87|81.34|82.07|80.97|80.06|79.93|77.46|77.11|75.74||78.05|76.87|77.47|78.45||78.67|79.72|79.88|78.69|81.28|81.46|77.05|74.98|73.01|73.29|73.28|73.18|72.89|71.82|71.37|70.71|69.35|69.71|69.88|72.11||71.74|70.77|71.09|71.01|72.44|73.43|74.95|76.18|75.51|74.09|74.87|74.53|71.38|72.14|71.47|73.57|73.32|70.82|69.7|71.5|72|73.02|71|71.3|70.52|69.99|68.89|67.71|67.99|68.29|68.47|69|69.57|69.83|67.74|68.07|67.15|68.14|66.14|65.45|64.59|63.25|63.14|61.81|60.13|61.51|61.98|61.06|63.33|64.81|63.79|62.08|61.1|61.09|61.29|64.92|65.63||67.27|68.19|70.85|75.02|73.11|73.35|71.77|71.38|71.58|71.4|69.82|69.41|70.53|69.73|69.96|70.42|70.27|69.89|70.26|70.27|72.64|72.17|72.49|69.29|72.65|72.24|71.43|71.78|70.58|72.68|71.47|72.52|73.79|72.3|72.44|71.06|69.57|68.74|67.45|66.23|68.03|67.69|68.3|67.14|68.07||67.78|67.43|67.37|64.74|63.485|64.77|62.75|64.3|65.33|64.6|65|65.13|63.67|62.89|62.69|62.96|65.37|65.07|66.35|68.54|69.85|69.93|73.39|75.07|73.17|71.98|72.34|69.97||68.02|66.28|64.98|64.16|65.09|63.14|63.32|62.67|63.27|65.48|65.99|66.05|65.43|64.67|62.1|61.7|64.85|65.44|62.33|61.49|57.99|57.4|57|54.59|55.87|57.84|56.1|55.62|56.1|56.04||58.99|55.26|55.79|54.42|49.11|50.77|50.78
01167|13963|/equities/advanced-energy|R2000GROWTH|104.18|110.14|107.47|108|106.35|108.7|103.77|103.97|96.33|102.2|99.99|105.26|106.94|111.37|104.45|101.3|108.8|103.89|104.3|108.5|106.07|110.6|111||109.03|108.05|105.39|114.84|116.13|113.16|113.03|108.78|111.81|108.57|102.58|106.95|104.15|111.34|114.52|118.83|120.09|119.41|124.05||115.47|117.7|111.61|114.12|113.85|112.26|111.53|106.26|101.86|97.99||96.97|97.18|95.25|98.31||98.9|97.18|97.94|97.56|98.79|100.62|100.05|100.49|100.83|98.11|97.63|97.41|102.33|100.17|100.92|97.91|99.99|99.75|96.46|97.38||94.4|96.22|94.48|90.09|89.95|88.52|89.01|89.8|86.29|84.47|86.37|84.42|86.71|83.48|84.01|76.1|72.64|69.78|67.47|69.02|67.26|69.5|70.15|72.49|73.32|72.82|72.6|73.18|73.26|72.99|72.12|72.16|71.73|70.4|68|67.07|65.76|64.69|61.72|64.06|62.94|62.91|61.98|59.72|59.52|57.9|59.42|58.7|59.23|60.03|60.07|60.71|61.24|58.84|57.85|60.23|59.38||69.12|73.36|76.45|74.03|74.12|76.01|73.7|75.43|75.63|75.79|75.01|75.98|79.08|79.46|81.79|80.03|80.07|79.72|77.97|79.89|78.64|76.78|77.47|74.92|74.3|73.57|72.05|69.39|68.37|70.86|68.63|71.82|71.04|70.02|71.2|70.42|70.09|70.11|70.02|68.93|69.06|70.07|69.47|67.33|68.62||67.24|65.84|67.79|65.37|62.81|66.14|65.02|66.79|66.94|66.56|66.71|66.35|67.42|65|64.47|62.04|68.49|69.96|70.7|73|71.02|70.36|67.09|66.395|66.83|65.22|66.1|65.09||62.23|62.45|64.9|62.44|61.55|58.38|60.32|59.02|60.48|63.03|62.93|60|58.76|54.82|53.1|53.12|55.6|59.61|52.05|50.8|49.18|48.92|49.4|47.69|51.71|53.75|50.22|49.24|52.93|50.51||51.62|50.33|51.68|48.61|43.07|45.15|44.15
01168|1084218|/equities/allakos-inc|R2000GROWTH|112.46|122.49|122.2|123.2|123.99|123.74|120.16|120.36|121.03|123.73|113.14|111.38|116.02|118.29|121.18|118.26|121|119.52|124.75|135.65|133.76|135.86|135.19||138.81|140.38|143.42|153.66|150.62|144.14|141.6|138.28|136.34|135.24|133.33|126.44|129.92|127.89|131.49|132.33|128.63|129.19|127.04||128.51|128.55|122.36|128.74|127.07|127.73|127.5|125.31|123.12|133.77||140|141.22|143.05|152.45||151.53|149.43|144.01|144|130.57|126.61|121.21|120.47|120.83|119.36|117.57|114.7|116.32|111.73|109.42|105.09|97.41|105.23|107.03|104.71||103.73|105.2|103.63|101.41|98.6|98.48|101.48|100.03|100.72|99.87|102.77|100.99|104.22|99.27|98.87|102.42|97.57|87.85|95.13|88.83|84.045|93.53|91.06|89.84|86.33|79.58|80.89|80.89|80.86|81.5|81.99|82.42|82.35|82.49|84.29|84.41|83.85|84.66|79.85|80.63|81.45|79.88|77.35|80.28|78.11|78.51|79.18|79.93|84.12|81.23|80.87|82.59|80.66|77.43|81.52|90.15|84.58||83.72|81.91|84.08|86.69|89.58|89.97|88.28|87.08|90.99|87.3|87.97|87.85|88.35|88.56|90.72|87.77|87.49|87.64|84.53|86.5|84.99|82.69|80.96|79.68|79.55|75.07|77.59|79.56|81.02|84.52|83.53|84.1|82.92|83.37|83.87|81.34|79.39|76.26|72|67.6|68.38|67.08|68.86|67.41|66.43||66.9|67.29|71.86|72.78|74.8|80.69|77.86|79.6|79.99|79.71|77.76|74.87|75.91|73.85|67.8|69.8|73.2|71.2|71.46|66.81|62.75|66.2|69.52|65.58|65|69.42|73.74|72.54||76.56|74.63|77.31|70.99|71.77|67.65|65.28|65.57|71.04|75.02|62.82|61.4|58.31|59.58|57.57|60.16|65.76|65.93|64.155|73.36|69.91|65.08|64.25|63.86|65.5|63.06|60.95|61.46|65.17|62.69||62.99|54.51|49.18|48.15|45.01|45.39|44.04
01169|101891|/equities/rubicon-pro|R2000GROWTH|47.3|48.95|45.3|45.63|49.21|49.65|44.22|43.4|37.12|39.1|40.41|44.24|50.73|52.17|48.87|48.42|56.94|52.72|59.24|58.56|53.9|56.06|56.51||61.7|61.8|57.64|61.71|58.65|54.95|43.49|41.28|40.24|39|34.64|35|36.84|37.12|37.05|40.08|36.28|34.4|34.71||30.06|31.14|27.39|27.52|25.555|25.08|25.61|27.31|28.57|27.61||30.71|31.3|30.13|31.04||32.5|31.71|27.14|26.06|23.25|19.89|19.66|18.55|18.75|19.42|19.47|18.56|19.39|20.5|21.07|20.13|19.17|18.995|19|19.47||18.98|17.73|16.69|14.72|14.17|12.06|10.94|11.21|10.57|9.67|10.075|10.18|11.03|11.35|10.59|10.08|9.38|9.24|9.03|9.69|9.15|9.62|9.41|9.805|9.61|9.51|9.1|9.31|8.74|8.63|9.31|9.105|8.29|8.11|8.195|8.29|7.99|8.31|7.53|7.23|6.945|6.67|6.66|6.46|6.21|6.3|6.48|6.13|6.24|6.25|6.415|5.875|5.665|5.68|5.9|6.395|6.4||6.75|7.18|7.55|7.5|7.35|7.19|7.39|7.67|7.88|7.625|7.37|7.46|7.54|7.44|7.53|7.54|7.33|7.135|7.74|7.11|7.105|6.27|6.4|6.15|6.29|6.005|5.69|6.005|5.8|6.045|5.96|6.06|6.33|6.515|6.42|6.22|6.33|6.415|6.27|6.21|6.67|6.55|6.78|7.02|7.64||6.81|6.65|6.67|6.63|6.22|6.75|6.59|7.2|7.36|7.175|7.25|7.31|7.315|7.11|6.98|6.73|7.47|7.81|8.25|8.28|7.16|7.65|6.6|6.59|6.27|6.23|6.46|6.13||5.17|5.25|5.21|5.08|5.44|5.12|4.92|5.05|5.99|6.02|6.34|5.92|6.62|6.52|6.4|6.42|7.17|7.36|6.59|6.62|6.03|6.07|5.44|5.31|5.55|5.64|5.38|5.66|6.02|5.76||5.69|5.43|5.24|4.86|4.15|4.7|5.28
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|49.62|50.98|50.28|48.76|46.61|46.84|45.2|44.96|42.69|44.11|44.73|48.39|49.11|52.07|49.86|47.5|50.09|48.27|46.8|49.07|49.68|52.15|51.03||48.5|48.12|45.16|43.64|43.17|42.99|41.03|37.28|38.5|37.69|35.67|36.89|35.95|36.66|38.12|37.94|38.51|38.45|38.7||38.08|38.47|37.25|35.99|35.76|34.7|34.33|33.3|33.13|32.28||31.81|31.8|31.86|32.72||32.89|32.88|32.85|32.35|32.77|33.36|33.35|34.065|33.51|33.67|34.02|32.44|33.01|33.01|32.21|31.43|31.01|31.29|30.45|30.61||30.55|30.92|30.66|30.05|30.03|31.19|29.31|28.55|28.4|28.12|28.49|28.18|28.53|28.47|28.34|27.38|26.81|26.49|26.14|25.94|25.45|25.87|26.19|26.91|27.13|27.17|27|27.01|26.85|26.93|26.92|27.47|25.18|25.08|24.55|23.88|23.92|23.2|21.89|22.7|22.4|22.64|22.54|22.09|22.33|22.11|22.72|22.77|23.18|23.43|23.31|23.52|23.49|22.93|23.02|23.35|23.37||24.22|24.82|26|24.45|23.98|24.68|24.42|25.16|25.11|24.63|23.97|23.83|24.46|24.34|24.1|23.89|24.52|24.81|24.925|24.93|24.83|24.72|25.22|24.15|23.6|23.7|25.28|25.58|25.11|25.41|23.43|24.21|24.25|23.94|23.57|22.5|22.01|22.23|22.25|22.34|22.76|23.29|21.76|21.49|21.88||21.21|20.79|20.83|20.2|20.2|21.43|21.89|23.13|22.725|22.95|23.06|23.28|23.27|22.89|22.35|22.26|23.72|24.37|24.56|24.34|23.67|23.48|22.46|22.24|22.36|22.27|23.09|22.68||22.28|22.43|23.05|22.1|22|20.9|21.25|21.15|22.26|22.75|23.14|22.14|21.62|21.71|21.14|21.74|23.97|26.19|24.87|24.87|23.73|23.46|23.37|22.37|23.92|24.15|23.63|22.97|23.45|22.16||22.47|22.49|22.45|22.12|20.34|20.89|20.31
01171|16371|/equities/insmed|R2000GROWTH|36.43|37.49|35.53|36.62|39.11|40.25|38.56|39.89|38.92|38.13|37.29|37.91|38.45|37.73|35.77|37.16|40.03|39.29|40.55|40.9|40.4|42.64|41.88||41.78|40.34|41.95|44.27|44.3|42.46|41.99|40.29|41.7|37.44|37.59|37.47|38.32|42.25|43.86|42|42.08|40.25|39.44||36.24|37.37|36.38|36.51|33.2|33.63|34.03|34.05|33.45|33.42||33.29|33.98|33.5|34.1||35.41|35.45|35.98|36.93|37.12|37.95|36.47|40.54|39.905|39.89|39.78|40.09|39.35|39.25|40.14|39.51|39.75|39.14|39.01|39.8||38.58|39.75|39.18|39.07|39.73|39.38|39.32|36.69|36.14|36.81|36.27|34.92|33.57|32.57|34.27|33.52|32.79|31.45|32.94|31.67|35.195|36.22|36.89|36.99|37.39|36.58|38.51|37.3|36.3|35.75|35.4|36.07|36.64|36.05|35.53|34.54|33.07|33.15|32|33.25|32.14|32.76|32.97|33.61|33.46|32.74|33.2|32.64|33.37|33.18|34.5|32.67|30.35|28.36|28.76|29.2|28.27||27.45|26.96|28.22|28.17|28.19|28.78|27.58|27.47|28.25|27.37|27.14|27.93|27.25|27.59|27.81|26.62|28.21|29.58|28.89|30.22|30.74|29.51|26.78|26.74|27.15|26.12|27.04|26.16|26.07|26.89|26|26.09|26.6|26.32|27.06|26.48|26.35|27.4|26.54|26.35|27.84|27.97|28.39|27.65|28.67||29.57|29.19|27.54|26.86|26.01|27.14|28.46|29.29|29.42|28.92|28.42|27.93|28.19|28.39|27.19|27.42|28.64|26.77|28.12|25.83|24.53|25.87|26.61|24.99|24.29|24.95|25.55|26.15||25.65|25.24|26.05|26.09|25.65|25.46|23.77|23.63|24.7|24.65|23.29|22.84|23.95|23.88|24.86|22.42|23|21.05|20.88|22.13|21.14|20.75|20.49|19.56|20.39|19.33|17.38|17.69|18.62|18.15||18.4|18.35|17.71|17.77|15.91|15.11|14.11
01172|1155092|/equities/sitime-corporation|R2000GROWTH|99.59|103.81|106.96|103.25|100|108.37|99.92|102.47|93.86|96.42|90.54|93.02|98.52|100.41|97.43|101.19|116.13|112.63|110.75|123.81|124.66|140.28|148.49||144.17|140.32|133.14|142.2|138.36|131|129.66|133.46|133.29|129.35|122.05|122.3|123.21|136.07|133.42|138.44|136.6|135.25|135.81||136.5|135.37|129|132.35|126.55|120.65|122.12|108.53|110.28|110.31||111.93|108.62|103.76|108.03||106.85|108.2|111.65|109.93|113.1|115|109.09|109.76|103.49|102.6|106.43|102.02|108.29|107|103.79|92.39|92.3|87.95|86.97|88.26||88.15|81|85.2|82.3|82.21|80.77|86.78|88.36|93.99|94.4|93.2|90.28|95.09|103.5|95.56|93.6|91.61|84.55|83.49|88.41|86.29|92.85|91.11|93.3|91.09|88.16|92.14|89.87|92.47|94.47|90.38|90.49|89.78|85.9|83.62|84.66|83.97|84.52|86.7|88.51|84.03|85.62|81.85|78.27|76.56|74.94|76.4|72.5|72.71|71.33|66.01|66.5|66.84|63.98|65.88|68.43|66.67||69.35|72.67|77.47|75.2|65.88|68.04|67.27|69.11|71.21|67.4|65.36|66.3|67.32|67.43|66.39|64.68|64.62|62.57|61.13|63.49|58.92|61.58|58.14|57.25|54.85|53.15|54.44|51.93|50.66|52.22|51.3|54.29|53.83|54.02|58.29|53.31|48.9|48.59|47.54|45.87|46.85|46.72|46.1|45.93|48.53||45.85|46.87|47.41|44.78|45.89|47|47.71|48.05|46.79|46.25|46.84|46.66|41.5|39.21|35.75|32.74|37.92|38.6|35.69|33.79|33.89|33.48|31.96|31|29.81|30.98|32.01|31.43||33.4|32.3|32.52|30.93|28.02|25.08|25.2|24.82|25.43|25.64|25.87|25.1|22.685|22.72|21.57|21.28|21.66|22.52|21.9|21.14|19.53|19.65|19.27|17.7|18.85|19.55|19.41|20|20.82|19.69||21.03|21.3|22.26|23.5|19.7|19.87|20.92
01173|1141594|/equities/phreesia-inc|R2000GROWTH|53.87|58.29|58.51|60.82|61.51|61.77|57.87|57.41|52.25|55.93|56.98|58.99|62.05|64.12|61.25|60.01|62.68|65.5|67.94|73.07|72|75.49|77.07||79.2|77.79|78.06|80.61|77.29|74.56|72.66|70.2|68.94|66.74|65.29|64.71|63.7|66.68|69.57|69.8|69.8|66.18|63.98||62.96|63.73|60.63|60.42|57.6|57.22|56.93|55.27|54.05|52.88||54.26|54.8|54.75|57.12||57.31|57.76|57.75|53.5|54.66|57.49|55.38|56.04|54.89|57.9|56.36|52.61|51.9|49.01|47.64|44.92|43.99|44.09|44.16|43.36||42.65|42.2|42.32|41.84|40.81|39.87|41.11|41.28|41.46|41.04|41.86|40.54|42.11|40.25|40.72|39.58|38.25|36.45|36.97|37.7|37.99|38.99|37.08|37.3|37.61|36.28|32.52|32.32|32.8|33.98|32.95|33.18|32.25|31.97|32.1|31.93|31.64|30.75|30.74|31.27|32.13|30.94|29.36|28.94|27.95|29.24|29.66|28.53|29.86|29.68|29.96|30.44|30.05|28.15|28.53|30.01|30.45||31|32.91|33.05|31.92|31.54|31.6|31|30.96|30.61|29.67|30.44|30.46|30.52|30.27|30.06|29.84|30.52|29.66|29.62|30.59|30.27|30.68|29.89|31.02|30.87|30.06|29.3|28.51|27.52|27.46|27|28.01|28.78|28.73|29.49|29.17|29.46|30.05|29.05|29.09|29.31|28.25|27.82|29.28|28.83||29.14|27.99|28.28|27.05|27.02|28.07|27.75|28.52|29.1|28.28|28.51|29.03|30.06|30.23|28.67|27.22|30.18|29.9|31.6|32.03|29.03|30.96|29.92|30.08|29.32|29.32|28.91|29.59||29.45|29.45|29.5|28.5|27.7|26.19|25.98|25.73|26.5|27.21|27.53|26.6|25|25.01|24.81|25.2|25.39|26.66|26.75|26.63|23.67|23.5|22.01|22.55|22.69|21.84|19.89|19.93|19.81|19.97||19.75|17.96|17.65|18.32|18.54|19.16|19.36
01174|20745|/equities/drew-industries-inc|R2000GROWTH|143.03|145.77|144.02|146.31|144.87|144.73|141.03|136.9|135.87|134.37|131.76|136.83|137.26|143.54|140.94|142.92|152.96|152.17|151.97|147.27|143|143.56|142.78||146.19|144.23|142.5|150.84|150.88|143.87|139.2|137.16|136.5|131.56|129.38|132.15|131.64|137.39|137.35|140.84|142.64|143.69|144.18||141.72|146.87|141.61|144.85|139.24|139|141.94|138.53|131.64|128.41||129.68|132.92|131.94|134.21||134.28|134.59|133.09|133.66|134.14|133.98|130.41|132.71|127.91|127.9|127.94|129.6|131.23|130.48|129.3|126.75|127.23|129.63|125.78|127.89||127.26|132.07|130.27|127.03|125.45|124.66|126.11|124.1|119.12|116.44|120.72|117.09|113.08|121.1|123.41|118.21|117.69|113.26|109.66|112.05|109.4|110.09|110.66|112.35|113.23|113.96|119.77|117.6|117.36|117.87|117|119.76|118.04|117.96|115.99|118.99|116.83|117.21|112.64|111.19|106.29|104.41|105.32|105.91|103.98|104.56|107.71|104.14|107.27|106.45|105.21|106.34|109.99|106.68|109.13|110.46|109.36||111.93|112.76|117.17|116.3|113.63|119.38|120.18|120.92|119.16|122.7|121.87|123.38|124.97|125.47|128.12|126.93|126.78|125.05|125.88|127.39|125.52|123|128.1|127.59|130.75|125.8|124.14|123.16|119.62|121.55|117.02|120.65|122.91|120.23|119.52|118.71|118.85|118.96|113.17|108.82|108.91|106.46|110.37|110.73|113.5||114.46|115|114.98|113.98|108.1|113.79|110.89|116.05|115.67|114.68|117.64|118.5|119.04|117.67|111.25|111.39|117.04|117.2|119.02|116.02|109.55|104.92|100.28|98.38|98.93|99.79|103.92|99.52||95.06|94.27|92.56|90.12|92.11|86.62|80.42|77.16|82.47|85.63|87.52|82.73|81.9|84.47|80.02|83.41|86.72|90.63|86.19|85.48|80.14|76.51|74.28|72.11|74.3|75.03|71.05|68.77|73.29|70.53||74.87|69.12|65.41|63.73|57.09|61.35|60.93
01175|15574|/equities/blackbaud|R2000GROWTH|68.66|72.54|71.76|73.86|73.82|73.86|72.31|70.04|70.45|69.28|68.09|70.15|70.53|70.42|68.82|69.8|71.91|71.81|72.2|72.49|73.02|72.34|72.91||76.54|78.99|78.34|77.2|72.37|70.62|68.63|67.79|67.27|66.73|66.49|67.22|69.18|66.42|65.76|66.04|64.9|65.54|63.9||63.71|63.64|61.62|62.21|61.62|62.24|61|59.68|58.08|57.16||57.56|57.49|57.07|57.97||58.88|59.22|59.26|56.77|56.08|57.33|57.38|57.57|57.3|55.92|56.28|56.31|57.35|56.28|56.99|55.59|55.09|56.68|55.09|55.6||56.3|56.83|55.16|53.32|53.65|53.51|53.32|52.3|52.37|50.51|51.86|51.79|51.81|49.86|51.02|47.6|49.505|48.42|49.34|51.5|57.76|58.49|57.97|57.36|58.53|58.26|58.24|58.09|58.06|57.62|56.74|57.92|59.05|59.93|59|57.68|56.75|55.71|54.23|55.45|55.83|57.3|57.89|56.77|56.29|57.56|59.35|57.64|56.5|56.05|56.98|56.98|56.13|57.25|58.07|57.4|57.32||60.02|62.04|66.22|65.33|63.85|65.78|63.84|64.26|65.31|65.26|65.545|66.05|65.61|64.2|63.21|63.61|63.79|63.68|64.68|65.72|66.88|65.85|63.95|63.89|63.99|62.54|64.92|56.55|55.06|54.71|55.385|55.27|55.88|55.71|55.09|54.3|53.44|55.02|54.11|56.24|57.53|57.18|57.85|57.38|59.44||58.64|58.69|57.08|57.12|55.49|57.66|57.19|59.42|58.98|60.33|60.05|59.09|61.67|59.45|56.66|55.67|58.43|60.03|62.5|63.17|60.09|61.22|60|59.65|58.61|58.43|61.23|57.6||56.65|56.45|55.38|54.16|53.22|51.23|49.07|48.77|50.565|52.16|53.83|53.9|55.44|55.42|53.23|53.28|55.26|56.41|54.12|52.48|48.62|48.24|49|49.19|49.5|50.5|48.89|50.01|52.77|52.73||54.27|49.97|47.59|49.7|48.91|53.09|52.34
01176|31051|/equities/m-a-com-holding|R2000GROWTH|61.89|66.77|66.16|66.33|66.29|67.27|61.12|61.47|57.39|62.09|58.96|63.23|64.91|68.87|64.35|62.75|67.49|65.3|65.12|67.98|64.19|65.17|67.69||67.67|67.61|65.64|64.4|64.62|62.71|63.26|61.48|63.46|62.49|56.86|59.94|55.97|59.9|60.97|61.99|62.51|61.88|63.04||61.67|63.41|61.15|61.88|60.91|58.09|58.32|56.66|56.47|55.24||55.04|54.84|53|54.72||54.57|53.97|53.72|52.06|51.345|50.06|49.44|50.18|49.25|48.01|47.52|47.44|49.47|49.76|47.92|46.25|44.79|44.97|44.68|44.78||43.4|43.82|43.15|42.75|42.47|41.63|42.13|41.79|41.32|41.055|41.86|41.38|42.47|43.26|41.43|40.02|38.98|37.25|36.5|36.8|33|34.81|34.68|35.45|35.46|35.08|36.42|37.19|36.36|36.575|36.12|36.32|36.5|36.35|35.34|35.16|34.795|35.05|33.8|35.11|34.01|34.15|33.09|32|32.43|31.69|33.08|32.59|32.7|32.79|33.07|33.2|33.3|32.46|31.15|31.78|30.79||32.91|34.14|38.75|37.04|35.63|36.5|35.7|37.9|37.4|36.68|36.88|37.72|38.14|38.41|38.61|38.39|39.15|39.82|38.71|38.97|39.98|41.25|40.85|41.89|42.49|42.26|43.4|36.28|36.28|37.8|36.44|37.41|37.73|37.69|38.93|37.61|36.4|36.75|36.69|35.97|37.04|36.57|35.61|34.8|35.72||35.13|34.45|34.35|32.89|31.55|34.32|34.01|34.4|33.89|33.2|32.94|33.45|34.11|33.05|32.13|31.1|33.99|33.89|33.625|33.89|33.35|33.64|31.79|32.1|31.75|30.73|31.74|31.35||30.91|30.04|31.32|30.41|30.53|28.18|29.15|28.88|29.71|30.99|31.15|30.4|29.65|29.13|29.01|28.72|30.66|28.89|26.625|27.25|26.54|25.63|24.76|22.98|24.23|24.86|23.94|24.46|24.62|24.15||24.21|23.49|21.24|21.65|18.55|18.4|17.81
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|37.56|40.85|40.97|42.3|42.24|41.66|37.83|37.37|34.08|37.6|38.15|41.83|46.63|47.1|44.74|44.2|47.8|47.91|48.5|52.03|51.62|53.63|55.39||56.58|56.14|55.34|55.43|56.09|54.99|54.04|53.18|53.08|50.62|48.73|48.73|48.33|47.89|48.05|48.87|48.37|49.43|48.2||45.56|47.02|45.39|44.9|43.92|44.52|42.01|39.88|41.4|41.22||41.7|42.87|43.3|44.22||46.06|46.24|46.66|45.02|45.21|44.94|46.16|44.85|44.18|43.25|42.93|41.22|41.02|40.85|40.84|32.36|34.28|34.78|34.42|34.19||32.95|32.61|31.65|31.16|30.12|29.42|29.88|29.66|30.22|29.92|29.91|28.15|29.11|30.07|30.3|28.76|26.68|26.7|27.1|28.91|28.22|29.23|28.93|29.12|28.67|28.84|30.1|30.75|30.46|30.38|30.7|30.81|30.27|29.54|29.67|29.43|28.35|28.13|27.63|27.79|27.11|27.39|26.98|26.5|25.49|26.02|26.79|26.81|24.83|24.09|24.4|24.53|24.51|24|23.4|23.79|23.81||25.15|25.97|34.99|36.65|32.67|30.7|30.3|30.25|28.94|28.38|29.04|29.8|28.89|28.9|28.86|29.18|29.5|28.85|28.7|28.36|29.85|31.6|32.84|30.96|30.71|30.48|29.91|29.94|28.18|28.02|27.05|27.4|27.67|27.52|26.98|25.76|25.3|25.81|25.4|25.67|28.22|30.08|30.06|29.74|29.69||30.01|29.8|28.62|28|29.11|28.95|28.86|29.39|30.83|30.58|31|28.8|29.22|27.09|24.77|24.35|26.47|26.73|27.37|26.27|26.92|28.32|27.79|28.01|26.55|24.97|24.69|26.62||27.88|26.71|26.54|25.87|24.82|25.72|25.27|24.17|24.85|24.91|24.57|24.09|22.09|21.3|20.8|20.73|21.11|21.5|21.29|22.16|21.46|21.45|21.09|21.13|21.62|20.91|19.72|19.39|19.2|19.12||18.39|18.13|16.63|17.26|15.11|15.89|16.04
01178|21052|/equities/brinks-comp|R2000GROWTH|82.48|82.8|83.17|83.2|82.16|82.99|82.81|82.61|81.79|79.92|76.24|77.26|77.51|79.69|76.83|76.97|80.4|80.86|76|72.76|71.88|72.83|73.43||73.42|73.45|74.37|74.79|73.33|71.52|72.18|68.76|71.38|69.41|68.13|69.89|69.17|69.74|71.89|71.33|74.26|72.82|73.32||72.99|74.08|71.78|72.26|69.47|70.96|72.7|72.77|70.6|69.77||72|71.48|70.52|71.51||70.82|71.09|70.23|69.96|71.15|70.41|70.29|71.14|67.16|69.18|71.02|70.29|68.76|69.97|73.4|70.76|70.18|68.77|67.1|69||69.9|72.39|69.25|64.86|64.11|62.87|61.85|59|55.34|53.92|53.3|53.97|53.61|49.12|49.82|46.33|46.32|42.61|42.83|42.96|43.91|44.64|46.75|47.46|46.12|45.52|46.56|45.01|45|45.46|46.41|47.26|49.23|48.88|48.55|47.39|47.26|46.19|45.32|42.18|41.09|39.8|40.71|40.32|39.7|39.9|42.8|43.68|45.52|45.93|45.65|45.2|46.14|45.28|44.78|45.56|45.91||46.61|46.26|48.2|45.41|48.36|50.19|49.59|47.06|47.4|47.07|44.21|44.83|45.72|45.2|45.73|46.91|47.04|48.81|49.3|49.72|47.19|46.97|46.16|44.14|43.62|44.35|46.29|48.07|38.29|38.39|37.94|39.11|38.64|38.31|39.21|40.17|40.61|41.57|39.6|40.68|40.83|40.47|43.45|42.85|44.7||43.78|44.42|45.51|45.82|43.89|43.93|43.05|45.2|43.54|43.98|46.79|47.06|48.55|47.93|47.61|45.96|49.82|52.06|54.03|51.1|46.84|45.09|42.38|41.62|40.1|41.42|44.32|42.19||40.47|41.13|40.52|37.75|41.12|37.45|34.79|34.82|37.21|38.19|41.06|41.3|41.14|48.37|46.55|48.71|51.12|53.32|48.06|47.91|44.13|47.4|48.79|49.49|50.91|53.48|50.39|50.14|52.47|50.32||52.4|48.25|46.87|46.44|43.81|46.73|46.55
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|31.475|32.2478|31.889|32.7539|31.9994|31.935|30.1501|28.9356|29.5521|28.2916|28.1168|29.3957|28.8896|28.954|27.758|27.1783|27.7672|27.0311|26.7367|26.8655|26.3687|26.8563|26.7919||26.4239|25.5682|25.6603|25.5867|25.7247|24.7126|23.5165|22.5137|21.9892|21.4924|21.6028|22.6517|22.0536|22.5873|22.8909|23.6913|23.8109|23.6085|22.2285||23.0289|23.4705|22.7621|24.0686|22.8541|23.3049|23.3739|23.6177|23.4613|22.5413||23.0381|22.7253|22.5597|23.1945||23.4889|23.6453|22.8081|22.0168|22.6517|22.3021|22.1549|22.8817|22.2377|22.1549|22.4493|22.4033|22.4493|21.7408|22.1181|20.9312|20.3884|20.1859|20.0065|20.5172||20.3608|20.9128|19.9743|19.9835|20.2227|20.1951|19.7719|19.3671|19.2751|18.3458|18.8979|19.5143|19.9927|19.3533|19.4407|18.3182|18.3366|17.895|17.9889|17.669|16.9163|17.6408|18.4122|19.0332|18.3087|17.2362|17.5749|17.2973|17.9136|17.2879|17.1139|16.9916|16.9351|16.6011|16.841|16.7187|16.3142|16.8599|16.8504|16.54|16.0884|15.6932|16.4929|16.1166|15.6368|15.6556|16.2389|15.331|16.3048|16.7281|16.8975|17.3303|16.841|16.1354|16.4459|16.5682|16.1354||16.5117|16.2389|17.2644|17.3209|16.0648|16.9963|16.5682|16.3894|16.91|16.79|16.86|17.29|16.54|16.32|16.42|16.22|15.32|15.25|14.59|14.19|13.92|13.45|12.52|12.24|11.69|10.96|11.72|11.97|11|10.55|10.98|10.86|11.14|11.36|10.65|11.03|11.53|11.89|10.02|10.16|10.06|9.98|10.34|10.21|10.7||10.79|10.79|10.91|10.78|10.25|10.94|11.77|12.94|12.15|12.07|12.89|13.31|13.82|13.55|13.24|12.5|13.72|14.82|15.8|15.62|15.05|14.99|13.6|13.85|13.8|14.21|14.3|13.44||13.11|12.11|11.75|10.74|10.09|9.2|8.955|8.34|9.61|10.11|10.56|10.2|9.24|10.24|10.24|9.86|10.96|11.1|10.31|10.47|9.88|9.47|8.87|9.25|9.46|9.97|9.8|10.3|10.5|10.43||10.96|9.89|9.4|9.34|7.46|7.65|7.82
01180|15492|/equities/atricure|R2000GROWTH|61.94|65.96|66.1|66.81|65.81|65.1|63.16|62.81|62.55|63.73|62.65|66.98|66.73|66.31|65.27|64.78|62.41|62.24|65.21|65.48|64.92|66.03|65.16||66.6|64.31|62.9|62.15|60.54|59.74|58.42|58.42|60.73|58.97|58.23|57.5|57.5|58.5|58.3|59.07|57.15|57.2|56.36||56.6|58.14|58.69|58.66|59.52|56.92|56.11|56.16|54.97|53.79||55.67|54.84|55.35|57.08||57.55|57.37|55.3|55.16|54.89|52.24|48.94|47.83|48.13|46.87|48.01|47.35|47.19|45.35|46.09|44.02|43.58|43.23|43.48|43.84||43.63|43.27|43.24|42.46|42.84|40.8|40.34|40.7|39.45|38.99|38.84|39.15|38.6|36.71|37.12|36.65|37|34.97|34.56|35.5|36.51|37.69|37.245|37.96|38.28|37.97|38.8|39.58|40.69|39.94|40.4|40.79|40.96|41.35|39.94|40.18|39.6|39.16|37.86|38.26|39.9|40.02|40.36|40.07|38.36|38.52|39.03|38.65|39.99|39.89|41.24|41.99|41.8|40.66|41.82|42.32|41.82||42.93|43.5|44.63|44.89|44.73|42.52|41.66|40.3|41.32|40.68|40.23|40.92|41.05|41.67|41.84|40.21|40.41|40.78|41.01|42.19|42.53|42.48|42.56|41.255|41.63|40.81|42.28|42.38|44.67|45.68|44.59|44.99|45.19|45.68|45.57|46.37|44.61|46.91|44.53|42.97|43.74|44.12|43.53|43.25|46.2||46.3|45.27|44.95|44.495|43.85|45.45|44.45|45.89|46.41|44.56|45.1|46.18|46.22|45.69|44.6|44.23|47.28|48.49|51.19|50.27|47.31|48.35|44.94|46.94|47.81|48.56|49.59|49.21||49.76|49.52|50.97|49.93|50.55|48.15|47.35|48.8|46.79|46.03|45.06|41.84|41.06|41.07|41.03|43.56|43.12|41.39|39.19|38.79|38.24|38.74|39.76|40|40.43|39.83|37.02|36.84|38.12|37.35||36.25|36.34|36.73|34.17|31.78|32.99|32.38
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|61.45|61.58|60.36|59.31|59.23|57.38|56.95|55.75|55.87|54.47|52.03|52.12|50.8|51.23|49.56|50.5|50.95|49.73|48.06|46.99|45.72|45.85|46.03||45.46|45.58|45.7|45.41|44.89|43.95|43.82|42.64|42.61|42.27|41.08|41.51|41.71|43.72|42.87|43.23|42.22|42.63|42.49||41.99|43.67|42.97|43.52|43.2|43.09|44.72|44.63|40.97|40.12||40.29|40.04|39.98|40.6||40.28|40.45|39.82|39.92|40.15|41.49|41.56|41.53|41.06|40.5|40.82|40.5|40|39.54|39.64|38.89|38.84|38.65|37.78|38.94||39.64|40.85|38.97|38.61|38.94|38.87|39.92|39.86|38.11|37.27|38.66|40.13|38.65|36.16|36.68|35.95|38.85|37.69|36.9|36.58|36.1|37.18|38.29|39.04|38.61|38.32|39.02|36.98|37.61|37.5|36.98|37.81|38.88|38.07|38.51|38.01|37.4|37.15|35.63|34.81|34.03|33.74|33.99|33.11|32.35|32.18|32.61|33.01|34.83|35.04|35.6|35.72|36.4|35.41|35.65|36.24|36.7||38.62|37.4|37.15|36.96|36.65|37.09|37.62|37.42|38.1|37.71|36.73|37.04|37.82|37.22|38.22|38.5|37.91|38.68|39.23|38.82|38.08|36.77|36.83|36.1|36.32|36.59|37.32|37.93|36.63|36.67|37.22|37.49|37.02|37.31|35.03|34.82|34.98|34.89|33.1|33.43|33.11|31.83|32.86|32.92|33.99||33.69|33.51|35.76|34.54|33.01|34.9|33.88|35.21|35.53|35.19|35.46|34.83|36.14|35.1|34.35|33.26|36.26|37.98|38.73|38.65|36.94|36.38|34.64|34.75|34.88|35.61|37.78|35.06||32.48|32.68|32.65|31.2|32.75|30.53|30.16|29.74|30.98|32.29|33.73|32.17|32.37|32.71|33.63|33.29|35.52|36.41|34.55|33.56|31.76|30.58|30.56|30.3|28.96|29.5|26.75|27.93|29.52|30.1||32.91|30.5|29.13|29.17|27.08|28.56|27.38
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|55.44|58|55.98|57.51|58.12|58.56|58.56|56.55|55.88|56.56|55.68|56.45|54.46|53.47|50.31|50.82|52.87|52.37|54.05|54.28|53.64|54.42|55.17||54.54|54.77|55.06|54.76|54.3|53.78|53.13|52.16|51.54|51.23|51.7|53.43|54.03|53.15|55.35|56.55|54.31|50.8|51.65||51.7|52.75|51.83|51.65|52.17|51.83|52.49|51.48|50.43|49.14||49.92|48.89|46.79|47.38||47.78|48|48.95|47.7|48.69|44.16|42.86|43.89|43.21|43.94|45.84|45.8|46.82|43.77|44.26|43.13|42.2|42.19|43.89|45.79||43.64|44.52|46.3|47.11|46.89|45.34|44.73|46.64|45.81|45.99|45.33|44.89|47.43|47.78|46.98|51.5|48.83|46.06|46.89|48.87|48.89|50.32|49.93|49.94|48.52|46.29|46.95|47.71|48.11|48.01|48.14|48.68|50.31|50.95|50.21|48.7|47.85|48.34|48.7|50.89|51.04|49.29|45.9|45.28|43.89|44.28|43.97|42.76|43.03|42.29|41.705|41.78|41.75|38.44|37.65|38.2|35.33||36.05|37.88|40.59|41.21|42.26|43.125|43.35|43.68|43.31|42.04|44.25|44.34|44.02|43.76|44.01|43.04|43.67|43.02|41.01|44|44.07|43.3|44.48|43|43.24|42.36|42.37|42.81|42.13|41.05|39.13|39.9|40.35|40.8|39.15|40|39.66|39.83|36.98|37.71|39.34|41.28|40.42|39.49|39.25||37.87|36.41|35.11|34.5|32.96|34.89|35.11|38.49|36.95|37.69|38.93|39.83|39.66|38.22|35.98|35.46|38|37.43|39.245|39.53|37.51|38.33|37.6|36.88|36.67|35.91|37.16|38||38.84|38.65|39.54|39.82|38.26|35.81|35.51|34.89|34.58|34.92|35.15|34.91|35.01|33.28|31.45|31.145|32.21|33.76|33.28|34.88|34.92|35.04|33.69|31.54|33.35|34.31|30.29|29.71|29.25|27.31||28.34|27.8|27.21|25.13|22.91|23.07|23.96
01183|16538|/equities/liveperson|R2000GROWTH|52.57|57.22|57.16|57.9|55.06|56.4|54.91|56.3|50.84|55.56|54.83|58.65|64.7|67.96|65.62|58.17|60.13|59.47|65.84|71.56|68.18|68.79|69.06||71.38|71.43|68.73|69.37|68.56|70.24|68.91|67.99|66.24|64.65|63.36|64.27|65.49|66.87|65.72|66|64.05|65.34|67.05||65.64|65.92|64.53|63.54|61.99|65.02|63.97|60.79|62.82|61.12||62.23|61.65|61.58|63.5||65.06|66.13|67.85|64.92|63.51|59.81|57.57|57.8|58.5|57.99|56.03|55.04|56.52|55.15|55.57|56.69|55.5|52.79|58.42|57.89||55.65|53.02|55.39|55.75|55.59|52.9|53.12|51.66|51.825|51.73|53.16|50.23|50.62|60.32|61.31|60.17|54.39|53.13|53.46|57.15|56.56|58.13|56.63|58.53|58.24|59.18|59.33|59.07|60.37|59.495|59.67|61.04|58.02|57.48|56.02|56.72|55.62|53.68|52.91|53.53|51.99|52.44|52.92|51.04|49.24|49.05|51.44|50.1|47.89|47.77|47.5|49.38|49.92|49.4|50.99|52.05|49.94||51.88|53.22|60.41|63.02|59.66|60.55|60.15|62.25|60.13|59.75|59.79|60.1|61.78|61.37|59.66|58.55|58.65|57.29|57.57|57.8|57.51|60.34|56.13|46.22|45.26|42.98|41.68|40.89|39.4|39.515|37.98|39.37|40.395|39.55|41.05|38.195|38.34|39.33|38.865|38.93|42.5|43.85|44.28|43.3|43.69||43.92|42.96|41.43|40.525|41.5|40.78|38.23|37.67|38.46|36.1|36.91|37.17|35.83|33.99|32.96|32.64|35.27|34.45|33.95|34.98|33.8|35.77|36.37|37.03|37.45|36.63|36.915|37.51||38.44|36.57|36.67|35.66|36.38|37.96|36.59|36.51|36.24|34.67|33.1|34.21|32.82|23.39|22.9|22.47|23.94|24.64|23.44|24.03|23.14|22.64|22.06|21.43|22.69|22.35|21.43|21.37|22.45|21.94||23.36|20.7|20|22.57|20.72|20.77|20.93
01184|21089|/equities/skyline-corp|R2000GROWTH|43.28|45.89|44.59|44.66|43.86|45|45.57|44.09|43.95|44.87|43.2|43.66|45.82|46.92|44.25|43.34|45.96|44.43|44.21|44.47|43.34|43.79|42.8||43.78|44.71|42.79|41.99|42.52|40.93|39.45|39.34|39.55|35.06|33.63|32.77|32.11|33.39|34.29|35.07|35.82|34.9|32.48||32.54|32.36|31.4|31.9|31.39|31.43|32.82|32.07|30.9|30.01||30.94|31.3|30.75|31.42||31.65|31.48|31.56|31.15|31.54|31.28|30.05|30.09|29.59|29.65|30.33|30.06|30.91|31.82|31.73|31.64|30.51|31.2|30.73|32.59||31.74|32.24|32.92|32.25|31.91|31.44|31.51|29.73|28.95|28.04|28.86|27.47|26.34|28.47|30.59|29.92|29.07|27.63|25.65|26.95|26.78|24.76|25.01|27.09|25.9|26.24|27.22|26.68|27.14|28.22|27.49|28.37|29.65|29.54|29.49|28.68|28.42|28.64|27.76|27.7|26.77|26.59|27.8|26.62|27|26.56|26.03|24.57|24.89|24.68|25.76|25.1|25.8|24.97|26.5|26.24|26.37||26.34|27.46|28.99|29.72|28.54|29.26|28.69|28.96|30.24|30.45|30.58|30.34|30.49|30.14|31.5|30.86|31.09|31.13|30.49|29.72|28.76|28.29|28.77|27.94|28.75|28.23|28.37|26.41|25.62|27.04|26.17|26.35|27.24|26.58|26.69|26.46|26.44|26|24.53|23.55|24.38|23.43|24.23|23.57|24.52||24.1|23.95|24.34|24.22|22.69|23.43|22.9|23.74|23.62|23.09|23.68|24.44|25.02|24.28|22.4|21.71|24.71|25.32|25.67|26.59|24.3|26.05|24.61|24.9|24.84|24.36|27|25.35||24.47|24.35|24|22.33|22.81|20.38|19.39|19.06|19.98|21.38|21.82|20.56|20.07|19.9|19.39|19.47|19.71|20.84|20.59|18.01|16.66|16.05|15.66|15.52|15.74|16.83|15.85|15.57|17|16.48||16.95|16.21|14.49|14.39|12.21|12.54|12.99
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|4.17|4.42|4.33|4.32|4.42|4.42|4.4|3.87|3.78|3.96|4.08|4|4.13|4.26|4.05|4.21|4.32|4.14|4.22|4.27|4.22|4.6|4.51||4.34|4.17|4.38|4.5|4.42|4.14|4.09|4.14|3.99|3.96|3.77|3.75|3.67|3.3|3.41|3.41|3.39|3.44|3.87||3.96|3.83|3.75|3.66|3.28|3.16|3.21|3.3|3.16|3.06||2.98|3.1|2.96|3.12||3.39|3.6|3.31|3.27|3.2|3.09|3.07|3.26|3.25|3.26|3.4|3.02|2.92|2.85|3|2.82|2.89|2.95|3.11|3.25||3.26|3.35|3.12|2.94|3.01|3.02|3.13|2.98|3.05|2.86|2.92|2.83|2.57|2.5|2.62|2.55|2.62|2.76|2.67|2.76|2.85|2.88|3.01|3.14|3.13|2.87|2.86|2.81|2.77|2.8|2.77|2.81|2.97|2.92|2.89|2.8|2.56|2.55|2.36|2.27|2.35|2.36|2.5|2.47|2.55|2.52|2.51|2.48|2.45|2.41|2.45|2.4|2.44|2.34|2.41|2.56|2.46||2.6|2.55|2.53|2.66|2.78|2.86|2.89|2.81|2.94|2.91|2.7|2.66|2.83|2.86|2.97|3.11|2.92|3.04|3.04|3.13|3.06|2.9|2.95|2.93|2.72|2.43|2.49|2.62|2.5|2.44|2.64|2.58|2.48|2.64|2.63|2.63|2.61|2.67|2.61|2.5|2.69|2.61|2.68|2.8|2.76||2.65|2.52|2.56|2.53|2.4|2.51|2.55|2.64|2.7|2.75|2.96|3.16|3.36|3.33|3.32|3.28|3.46|3.74|3.8|3.34|3.12|3.14|3.1|3.09|3.01|2.97|3.24|3.14||2.9|2.95|2.9|2.94|2.92|2.7|2.63|2.78|3.09|3.08|3.2|2.89|2.85|2.99|2.97|2.74|3.23|3.06|2.96|3.14|3.14|3.06|3.15|3.14|2.94|2.66|2.39|2.34|2.26|2.43||2.51|2.38|2.07|1.95|1.89|1.7|1.63
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|75.71|77.98|78.33|76.76|78.01|78|76.55|77.54|80.24|82.41|79.6|78.5|76.23|76.74|77.54|76.7|74.45|74.08|71.65|70.19|71.5|71|71||70.41|70|70|69.73|70.21|67.63|67.5|65.41|67.16|64.44|62.9|64.59|63.29|66.13|66.87|66.44|65.77|64.46|66.3||68.11|68.59|67.3|67.57|65.97|65.84|64.95|66.69|64.04|64.57||66.21|66.96|67.03|67.53||67.42|67.43|68.74|67.29|68.46|67.33|66.59|63.84|61.17|60.72|62.16|58.4|58.27|57.5|55.24|54.84|53.28|52.25|52.85|54.25||53.57|53.34|51.03|49.68|50.59|50.99|52.42|52.97|53.18|52.13|53.57|55.95|53.76|48.66|49.37|47.4|47.61|49.32|50.34|52.64|49.83|52.39|52.54|53.45|54.11|53.26|53.7|54.54|56.54|56.56|55.92|55.23|56.85|50.06|50.29|49.8|48.65|48.1|46.62|46.01|45.21|43.37|43.82|42.25|41.99|41.91|42.5|43.92|44.71|45.36|45.3|45.02|45.66|44.99|44.11|45.19|46.135||45.09|45.51|46.8|46.05|46.9|47.32|47.21|45.78|46.01|46.05|46.24|45.92|46.76|47.35|48.47|48.53|48.58|48.82|47.98|48.05|47.49|47.06|47.38|45.75|46.06|46.54|49.47|50.52|55.61|56.55|57.3|57.81|57.34|57.04|54.09|54.64|54.19|55.74|52.68|52.42|51.505|51.52|52.005|52.21|51.91||51|50.19|48.13|47.06|46.5|48.21|47.51|50.7|50.11|49.24|48.29|49.33|47.66|47.18|47.56|46.91|53.19|54.43|55.96|56.49|54.26|56.85|53.6|54.28|53.49|54.35|55.31|52.68||50.92|50.9|52.27|48.81|51.22|47.66|47.94|48.19|49.645|51.6|51.53|47.54|45.74|49.81|50.52|52.23|53.12|53.53|56.365|56.9|53.76|51.08|48.22|47|48.14|50.56|47.21|50.23|49.76|49.2||50.81|48.13|46.83|45.97|42.33|42.13|39.87
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|244.91|246.01|241.79|245.49|247.3|248.07|246.26|249.37|257.31|261.04|258.26|270.23|279.36|286.6|282.38|296.3|294.9|296.88|298.34|294.7|285.3|283.43|281.48||282.89|286.66|286.98|288|287.26|276.56|274.68|277.14|275.28|278.91|262.13|272.96|275.32|269.3|271.61|273.9|269.06|275.8|274.72||271.27|280.11|272|273.6|267.92|271.38|273.94|268.83|256.28|247.92||253.39|251.7|247.19|249.8||252.44|247.92|250.38|256.31|247.66|251.67|248.02|249.45|246.03|252.9|247.92|248.43|249.44|243.04|246|242.78|243.19|248.44|247|251.03||249.27|255.93|252.8|254.1|254.17|253.47|259.54|258.45|251.15|239.77|249.13|242.94|231.17|215.68|208.36|198.08|203|196.76|190.79|191.57|186.86|191.58|191.91|197.23|197.25|194.54|193.59|192.49|196.97|191.07|190.72|192.98|196.7|194.47|194.28|189.83|186.88|188.14|182.69|179.49|179.71|176.36|179.02|171.88|174.3|172.92|178.63|176.43|183.35|186.69|187.13|189.89|188.45|185.24|187.95|190.66|186.28||193.22|191.41|197.02|194.99|190|195.88|194.55|195.99|195.48|197.03|196.15|196|197.33|199.22|198.72|199|195.61|201|201.33|201.28|197.82|194.75|204|198.39|194.84|194|193.81|199.22|198.38|203.17|202.76|206.64|206.23|201.97|199.2|199.32|203.5|199.03|190.71|185.49|186.49|182.83|184.58|185.02|186.24||185.15|180.04|185.65|180.16|170.48|175.34|170.56|173.18|176.44|169.98|173.65|176.45|180.23|177.28|174.22|170.48|186.64|193.52|198.16|192.22|181.8|175.51|175.4|171.2|170.85|170.86|175.03|174.18||170.26|167.53|163.74|164.03|168.64|159.15|155.5|154.03|164.94|150|153.26|144.72|139.86|141.99|141.97|145.46|152.12|159.05|144|136.47|133.29|129.72|125.11|123.6|124.99|135.73|130.63|131.96|145.15|140.34||144.59|134.58|128|123.85|114|115.16|112.01
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|197.93|197.8|195.99|195.53|194.5|193.47|184.18|183.48|175.17|181.84|185.54|189.19|187.48|188.06|181.48|176.96|186.32|184.58|191.89|185.98|170.42|174.58|180.25||179.26|180.8|176.42|181.5|178.08|172.1|169.84|166.84|167.15|165.01|156.07|160.1|161.85|166.05|168.14|167.97|164.16|172.47|170.55||169.14|175|173.77|173.52|176.16|183.64|176.59|169.7|156.35|152.09||155.29|153.76|149.5|158.13||151.26|152.02|151.09|149.62|152.59|154.2|150.55|153.65|151.19|150.57|153.22|154.19|156.07|157.22|153.71|150.16|148.34|148.34|146.91|150.52||150.88|156.69|151.54|144.9|144.86|144.91|145.5|145.27|138.66|135.01|137.52|137.44|132.78|127.95|126.23|120.17|117.64|116.42|121.22|102.98|101.01|105.14|107.94|111.83|112.78|110.16|109.9|107.59|108.59|108.48|107.1|104.15|105.92|110.32|105.7|103.75|103.62|101.41|99.94|101.31|98.06|99.03|99.1|96.28|97.78|98.24|102.21|100.15|104.18|106.67|106.68|108.85|106.32|107.63|109.78|111.2|111.24||113.84|114.78|121.03|116.52|113.31|115.05|114.44|115.47|115.37|117.17|116.14|117.98|121.01|120.65|123.47|122.48|123.56|124.57|122.08|119.72|121.57|119.91|121.37|120.5|122|119.19|133.23|134.07|129.5|132.96|128.91|129.42|128.18|124.82|126.21|126.58|126.67|128.05|127.39|124.98|124.52|120.83|124.22|125.26|128.15||124.82|120.26|124.6|120.84|118.71|121.69|117.13|120.12|118.56|115.75|114.3|115.13|116.52|112.68|107.65|105.11|115.84|117.72|120.67|120.04|119.53|116.17|110.81|109.62|108.26|109.26|112.07|111.36||104.88|105.13|103.91|101.23|100.33|96.43|98.02|98.64|106.28|104.97|107.38|104.68|105.9|106.26|106.8|108.35|111.04|115.83|106.78|109.4|104.09|102.34|101.1|98.03|100.76|103.11|99.96|97.49|102.09|99.77||100.74|94.8|89.15|90.11|82.99|88.02|83.68
01189|50936|/equities/cryoport-inc|R2000GROWTH|52.91|57.83|57.41|57.87|57.37|57.35|54.06|53.58|48.5|52.5|52.09|55.01|59.01|62.49|59.44|59.6|61.08|60.08|61.12|64.92|66.14|66.85|72.07||73.49|70.77|72|71.81|73.15|70.79|69.18|66.59|65.93|68.49|68.2|65.77|69.1|67.31|72.3|82.11|73.75|71.65|64.18||64.04|67.35|56.93|56.58|55.75|56.6|55.2|52.01|50.58|47.05||43.88|44.95|42.84|43.87||45.75|48.74|49.89|50.84|49.44|51.87|49.29|47.48|49.44|48.68|48.54|47.18|51.37|50.48|49.05|47.34|48.97|52.27|48.65|46.32||44.71|45.75|46.18|45.47|46.91|45.7|46.43|50.22|59|60.305|56.36|54|52.27|45.63|43.25|43.47|42.57|41.14|40.14|42.95|43.26|47.03|45|43.98|42.81|43.57|44.73|47.21|46.61|47.96|50.19|51.13|48.94|49.06|48.9|51.37|49.555|48.59|45.2|43.93|47.4|48.97|49.55|47.38|45.53|45.66|45.71|44.55|46.03|45.6|48.47|50.89|55.69|56.11|54.7|54.5|52||53.26|54.99|57.99|55.63|55.48|55.5|53.61|51.51|40.26|36.68|38.82|34.14|33.51|33.11|32.61|31.8|31.54|31.04|32.53|32.42|33.56|34.98|34.25|33.75|33.95|33.14|32.41|32.71|32.88|33.92|33.41|35.195|35.87|35.01|35|34|32.09|32.54|33.25|32.08|33.68|34.295|33.09|33.17|34.12||33.02|31.48|30.25|28.93|29.49|29.48|29.15|29.32|28.56|27.605|26.4|26.475|26.8|25.92|24.81|24.95|26.42|25.69|26.01|24.94|24.525|23.79|24.39|24.42|24.57|24.31|24.19|23.1||22.73|21.42|20.79|26.12|24.5|23.92|23.08|22.93|23.79|22.34|20.74|20.64|20.34|19.48|18.81|18.02|18.84|20.01|18.91|18.56|18.03|18|17.67|17.27|17.36|16.49|17.45|17.4|17.56|17.93||18.27|16.99|16.38|16.72|15.71|16.06|15.91
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|159.89|161.35|160.46|163.64|164.2|163.75|162.21|161.84|163.38|161.02|159.87|158.6|154.07|157.11|152.5|152.73|152.17|150.38|150.36|153.44|152.18|153.65|150.68||150.33|147.34|149.19|150.15|148.32|140.18|141.8|142.17|139.05|136.05|136.19|137.73|137.41|145.38|146.05|142.25|139.62|134.45|128.94||129.25|127.98|127.83|131.1|132.76|129.58|130.58|131.74|128.44|128.39||132.2|131.67|131.39|133.79||131.47|131.56|129.89|129.85|131.81|139.49|141.09|141.76|138.4|143.52|144.83|143.54|142.95|146.91|148.89|145.21|142.08|140.27|136.73|137.57||137.65|137.99|139.23|135.57|135.85|134.52|138.72|138.62|132.09|127.69|129.7|130.28|127.69|128.5|129.89|127.56|129.24|130.36|127.97|126.91|122.7|128.44|125.73|130.96|126.04|121.83|118.16|121.51|125.36|129.16|128.09|128.15|122.42|118.48|122.24|123.83|123.71|121.81|120.77|119.5|117.97|119.24|119.97|118.01|115.99|113.88|116.77|117.26|120.45|123.21|125.44|126.51|126.54|122.58|126.75|121.62|122.21||123.47|120.96|120.01|118.64|116.96|117.09|122.73|116.02|114.99|114.5|114.49|114.77|114.95|115.14|114.79|117.15|117.21|118.35|118|116.2|112.55|111.86|113.26|114.92|110.46|111.495|112.24|112.18|111.34|111.35|113.05|113.99|113.65|118.58|118.09|120.71|120|118.62|116.85|115.61|115.21|111.5|113.09|113.82|113.28||111.5|111.11|115.89|114.6|115.24|116.58|116.8|120.55|120.85|122.51|123.73|123.91|124.83|124.34|121.19|119.61|127.21|127.66|133.73|127.16|124.28|122.62|130.66|127.32|132.02|133.62|140.22|138.66||135.09|135.58|136.68|133.99|141.99|134.94|136.55|138.9|139.84|147.07|146.55|143.33|137.42|136.53|134.56|135.51|136.14|133.09|136.52|139.96|136.62|137.56|129.79|124.62|128.61|128.94|127.06|125.9|123.04|124.46||121.05|119.5|116.25|115.31|106.66|109.45|115.38
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|37.79|40.15|41.12|40.07|40.04|39.52|36.83|34.68|32.9|36.34|37.16|38.65|40|40.97|38.24|38.02|39.06|37.9|37.61|38.74|38|38.78|40.26||42.2|41.43|41.83|40.74|41.83|39.42|40.24|40.62|39.4|38|36.29|34.38|31.54|34.04|35.26|36.39|37.24|38.18|38.61||38.15|38.04|37.62|36.9|35.46|34.68|35.37|34.72|34.11|33.44||34.96|33.56|32.56|32.5||33.2|33.25|33.9|32.955|31.81|32.99|32.17|32.61|33.53|32.34|33.34|29.72|30.08|28.3|28.21|27.05|27.01|28.03|28.12|28.64||28.58|28.52|29.95|30.49|29.98|29.41|29.15|29.47|30|28.89|28.58|26.91|27.81|29.27|28.2|28.21|26.65|25.64|25.96|25.58|26.15|26.41|26.87|27.15|27.3|27.23|27.22|27.3|27.51|27.02|27.64|27.39|26.77|26.69|26.8|27.2|27.97|27.61|27.49|26.84|25.5|25.16|24.79|23.55|22.3|22.35|22.23|20.95|21.9|21.8|22.9|22.21|21.51|21.4|21.39|21.44|21.51||20.1|20.85|21.5|21.99|21.86|22.685|22.38|21.72|20.99|20.1|19.45|19.61|19.93|19.25|19.31|18.42|18.33|17.93|18.68|18.37|17.86|17.69|17.36|17.29|17.27|16.96|17.02|17.42|17.3|17.46|17.64|18|17.94|17.83|17.54|17.3|18.41|19.05|17.95|15.67|15.38|15.72|15.84|15.76|15.64||15.46|15.15|15.1|14.82|14.91|15.15|14.9|15|15.14|15.36|15.1|14.73|14.3|13.5|13.4|12.9|13.75|13.35|12.25|10.3|10.25|10.24|10.25|10.22|10.28|10.25|10.26|10.26||10.25|10.27|10.245|10.27|10.3|10.25|10.2299|10.25|10.23|10.22|10.23|10.2267|10.215|10.22|10.21|10.25|10.25|10.25|10.23|10.23|10.21|10.21|10.25|10.21|10.21|10.2|10.25|10.19|10.25|10.19||10.17|10.17|10.15|10.15|10.2|10.15|10.12
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|59.84|61.36|62.59|64.25|63.92|61.97|61.12|59.52|58.92|54.83|53.62|57.87|58.86|59.57|57.76|54.79|54.49|54.17|54.5|52.42|51.31|51.14|51.9||53.4|52.89|52.3|52.89|52.68|49.61|47.75|45.83|46.15|44.7|43.3|43.2|44.02|46.59|46.46|47.91|47.23|47.69|46.84||47.36|48.84|45.66|44.69|42.75|42.58|43.45|43.48|39.7|38.14||38.29|38.38|37.93|38.17||38.16|38.35|39.69|39.24|35.22|35.4|34.85|34.5|33.92|34.14|34.94|34.9|34.43|35.81|35.64|34.98|34.46|34.61|33.82|35.54||35.67|36.4|35.38|33.95|34.27|34.3|34.08|34.71|33.02|32.1|31.96|30.47|30.49|30.66|30.87|31.21|31.33|30.59|30.9|32.49|32|32.34|31.5|32.76|32.3|32.07|33.01|33.15|33.66|33.77|32.91|33.93|33.99|34.25|32.83|32.53|31.92|32.83|31|30.27|29.89|30.25|30.44|29.89|28.47|30.43|29.85|29.13|28.36|28.61|28.61|29.3|30|29.35|29.8|29.45|28.7||29.45|30|31.1|31.36|30.7|31.84|32.03|31.91|31.75|32.18|31.31|31.75|32.16|32.52|32.91|32.53|31.88|32.5|32.56|32.775|32|31.86|31.71|30.56|29.625|28.92|29.17|29.965|27.46|27.67|27.38|27.8|28|27.8|26.82|27.3|27.36|27.3|26.21|25.98|26.36|25.97|26.91|26.6|26.995||26.68|26.615|27.82|27.13|26.01|26.01|25.21|25.95|25.9|24.9|25.6|26.11|26.52|26|24.9|25.19|26.84|28.29|28.48|27.34|26.76|26.6|26.46|25.19|25.46|25.63|25.87|25.89||25.48|25.09|24.89|24.38|24.86|24|23.74|22.43|22.67|23.99|23.77|20.89|18.22|18.49|18.79|19.04|19.905|20.58|18.6|18.28|17.31|17.02|16.56|16.39|17.43|17.8|17.1|17.17|18.51|18.19||18.76|18.28|15.71|14.54|12.63|13.26|12.905
01193|15676|/equities/cogent-communications|R2000GROWTH|63.53|63.49|62.2|63.65|64.43|61.98|61.84|60.64|59.99|58.37|57.53|57.61|58.54|60.32|59.85|59.47|62.19|58.75|58.62|59.51|59.97|60.77|59.98||62.47|62.67|62.23|61.94|61.54|61.05|60.62|59.51|58.9|58.02|56.95|58.02|58.94|61.82|61.84|61.07|59.52|60.89|60.04||59.54|60.35|59.48|59.91|58.73|59.36|59.96|60.17|57.27|59.57||59.87|58.85|59.71|60.99||59.56|58.52|61.97|60.06|60.89|60.63|60.47|60.74|59.32|58.42|58.82|59.01|57.28|57.54|58.27|58.13|57.06|57.96|58.14|57.36||56.81|57.3|57.52|57.54|58.36|58.66|60.52|62.05|61.14|59.15|59.18|58.88|58.54|54.09|55.04|57.29|57.88|55.8|55.8|56.1|55.5|56.03|57.05|57.67|57.45|58.22|58.7|59.45|61.07|62.32|62.08|63.57|65.05|62.73|62.23|62.29|61.65|63.13|60.4|60.48|60.05|60.91|60.91|59.07|59.71|60.23|61.84|62.55|61.93|63.82|66.86|66.56|66.48|65.59|65.43|65.79|65.18||66.72|68.1|68.82|68.51|67.26|65.91|66.34|66|66.27|64.59|65.69|67.01|67.01|66.66|67.05|67.9|68.91|69.89|67.74|69.83|74.61|79.05|85.89|88.02|89.03|90.11|88.74|88.74|86.32|85.83|83.43|84.39|83.74|84.09|83.44|82.21|81.28|81.58|82.16|79.07|80.45|81.86|81.19|80.34|81.41||81.3|82.26|77.36|78.32|76.29|79.04|78.34|78.805|80.17|78.91|78.61|78.69|80.5|75.92|74.57|74.78|79.03|77.2|76.98|78.31|76.76|77.72|77.06|78.16|76.52|77.44|79.11|77||75.81|75.25|77.17|76.66|78.8|75.43|75.46|76.27|76.02|76.11|79.14|78.44|85.59|84.83|83.22|82.14|83.83|85.63|88.15|88.89|87.59|89.88|90.68|89.56|89.78|87.35|90.75|86.06|88.16|84.68||85.35|82.62|84.23|86.95|86.38|83.64|80.87
01194|44409|/equities/lgi-homes|R2000GROWTH|141.01|144.82|137.6|141|138.59|138.41|137.94|134|131.15|125.14|121.72|121.71|118.4|112.63|109.25|105.49|115.92|115.81|115.09|119|116.07|116.46|114.98||120.82|123.37|120.85|118.03|119|116.3|111.14|109.44|108.66|109.3|106.71|107.5|108.76|111.97|112.81|110.6|109.32|106.56|102.23||100.88|98.01|98.59|98.31|99.6|97.33|104.35|108.48|106.48|103.61||105.85|107.55|108.29|109.35||112.74|110.68|114.46|112.42|112.55|112.52|106.48|107.6|107.58|107.82|106.24|106.95|103.16|107.61|104.84|107.15|102.52|107.63|108.05|111.59||109.59|110.17|113.8|110.06|110.21|110.45|108.95|109.33|111.92|110.31|114.14|112.95|104.3|117.34|123.19|120.98|114.79|111.95|106.88|108.79|112.19|113.17|113.95|116.88|112.27|118.5|126.69|125.19|126.9|129.12|126.54|128.1|127.83|126.26|124.28|122.02|122.58|126.76|126.2|123.17|116.17|113.79|115.7|107.89|110.2|105.3|112.5|107.22|105.76|109.71|115.89|110.74|112.49|112.53|111.6|114.44|108.27||108.1|114.85|122.91|115.96|111.86|113.58|113.09|114.86|117.53|119|117.05|114.71|115.23|115.24|114.52|108.94|109.76|106.09|104.97|110.15|112.04|112.85|116.66|116.16|118.21|114.11|116.9|118.11|113.98|116.89|113.93|112.76|114.99|110.95|110.92|111.48|110.16|109.4|104.61|97.15|101.61|98.48|102.73|97.67|92.25||87.87|86.76|88.03|86.04|81.47|86.14|86.1|90.76|89.58|87.59|88.77|91.74|92.47|89.91|85.05|81.28|89.12|87.18|88.04|90.33|85.22|90.66|86.65|83.84|83.42|83.81|88.49|85.14||81.88|79.67|80.49|80.1|78.57|71.35|67.17|66.67|69.87|72.22|71.18|67.74|66.67|63.94|62.47|60.08|60.58|63.31|55.43|52.58|48.78|46.43|47.05|48.28|48.68|49.65|46.21|45.26|50.39|46.25||54.74|51.04|44.61|41.23|34.39|35.23|38.6
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|73.87|74.69|72.79|73.41|74.66|74.23|74.7|74.31|73.49|69.88|67.24|68.25|66.5|65.51|61.94|62.62|63.87|61.75|61.81|60.56|59.64|60.88|61.7||63.37|64.06|64.1|65.44|64.78|58.1|57.7|56.97|58.02|56.06|55.43|56.47|57.2|56.61|57.78|58.53|58.17|57.56|56.52||54.87|55.24|55.14|57|57.02|57|58.54|57.07|52.95|51.58||52.66|52.69|52.71|53.68||53.55|53.62|53.64|52.71|53.2|53.73|53.42|53.12|51.34|51.09|51.06|51.93|51.35|51.38|51.41|50.89|49.93|50.12|50.39|51.42||51.4|52.37|51.01|49.22|49.79|49.27|49.8|51.05|50.34|49.63|50.59|51.11|48.42|46.6|47.68|46.32|47.55|46.63|45.8|44.68|44.22|47.18|54.18|55.11|55.51|54.9|55.46|54.59|56.07|56.49|55.77|56.42|57.98|57.64|57.62|56.2|55.19|54.05|52.59|52|51.51|51.51|51.84|50.39|50.32|49.93|51.47|50.14|52.66|52.36|52.55|50.96|51.57|50.52|50.86|49.88|50.27||51.3|51.81|53.48|52.47|50.67|51.2|51.11|51.32|51.55|52.15|52.34|52.28|53.1|53.44|55.13|53.03|53.27|54.88|54.3|53.5|52.43|51.5|51.93|50.72|50.8|49.71|48.93|48.8|48|43.01|41.08|42.02|41.89|41.56|40.77|41.89|42.01|42.44|40.56|38.98|38.88|37.75|39.08|39.39|40.8||40.01|39.7|40.75|40.02|38.16|38.02|37.44|39.14|38.86|38.25|38.56|39.16|40.23|39.17|37.73|36.83|40.08|41.78|42.74|42.48|41.07|40.74|38.92|38.05|37|37.99|40|37.01||33.8|33.82|33.91|32.56|34.42|30.61|29.75|29.66|30.67|32.55|33.19|32.61|32.46|33.36|31.75|32.6|33.3|35.85|35.49|33.2|31.07|29.97|30.17|29.47|30.84|33.53|31.53|33.04|36.96|36.68||37.83|34.81|33.34|32.97|31.33|34.3|34.75
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|178.75|194.25|192.14|194.43|188.48|180.73|172.02|172.72|165.65|173.74|182.16|187.77|191.04|196.1|195|188.64|220.16|208.5|211.57|214.57|209.23|214.42|219.78||214.4|209.72|210.12|211.99|215.18|211.48|208.38|208.82|204.26|194.58|187.12|191.8|187.99|201.09|193.94|194.38|196.65|195.62|189.24||189.3|189.77|187.12|185.44|189.41|178.44|174.3|178.99|180.03|177.5||183.13|183.68|181.28|186.02||188.43|188.75|197.64|192.98|188.54|188.73|182.23|176.9|168.62|161.07|161.18|157.89|156.02|154.45|152.91|147.66|153.21|154.23|153.66|156.79||156.28|154.62|153.9|151.95|153.47|150.07|149.76|153.49|152.46|155.3|155.39|153.49|145.06|152.38|155.87|133.58|122.93|122.53|116.63|119.93|121.5|121.71|121.75|124|127.18|126.58|128.66|128.9|129.51|131.25|131.4|135.77|134.19|131.22|129.78|129.96|124.43|126.6|125.31|125.13|124.11|124.75|128.3|123.36|119.31|118.13|124.59|123.26|124.79|126.18|128.08|125.85|120.31|121.62|123.27|123.44|118.41||117.72|123.18|125.91|125.07|123.09|125.21|124.61|123.43|123.29|121.09|120.84|121.61|119.55|119.06|121.25|119.91|118.88|117.49|113.94|116.94|114.63|111.17|107.05|105.98|103.73|104.23|105.32|104.07|99.01|95.63|93.06|97.5|96.21|94.91|94.66|93.95|92.67|93.44|91.5|89.34|90.78|89.75|91.95|91.75|96.43||92.79|93.76|88.02|90.42|89.26|92.83|91.96|96.2|95.89|95.65|98.98|98.25|98.71|95.84|90.09|87.25|92.42|92.86|95.86|93.47|90.23|90.22|87.82|87.33|81.72|85.78|84.25|85||82.88|80.5|79.21|77.78|76.23|74.02|71.88|70.78|74.33|73.48|75.51|76.04|78.11|77.07|76.39|75.13|78.46|80.24|77|76.7|74.14|73.04|71.62|71.3|71.73|73.44|73.17|71.22|76.45|72.94||75.52|69.15|70.13|70.92|66.59|68.92|69.05
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|85.04|85.59|83.78|83.77|83.47|84.8|81.07|81.17|75.87|76.82|73.12|76.79|77.9|81.94|78.52|75.77|81.57|79.8|82.83|84.1|80.3|81.94|81.78||82.14|80.35|78.12|79.04|79.57|75.56|74.59|73.04|75.27|74.07|70.78|74.76|71.04|77.23|78.88|79.86|79.92|79.78|79.52||76.94|79.15|78.53|78.47|77.51|77.04|79.09|77.36|74.02|71.24||70.5|69.74|67.53|68.63||68.37|68.07|67.95|67|67.67|68.62|67.77|69.66|68|67.67|68.25|68.39|71.61|71.57|72.12|70.25|70.25|69.52|67.96|66.46||65.55|66.22|63.26|62.19|63.01|62.82|63.79|65|64.3|62.7|64.17|62.74|63.47|62.93|63.02|60.56|59.02|58.26|57.83|58.58|57.58|60.49|60.78|62.23|62.2|61.62|62.43|62.22|62.02|62.61|62.28|62.83|63.46|63.47|62.46|61.09|59.89|59.3|57.78|58.98|56.45|55.15|53.16|50.82|50.75|49.59|48.2|47.32|49.21|49.39|49.1|49.58|48.96|48.31|48.04|48.12|46.41||48.03|48.83|51.71|49.79|48.86|50.53|49.54|50.83|50.66|50.09|49.51|49.6|50.44|50.84|52.17|51.89|51.96|53.21|51.8|50.75|51.95|52.25|52.18|52.64|52.49|51.45|51.87|51.43|50.76|52.84|50.73|50.87|50.74|51.52|52.48|51.75|51.49|52.37|51.41|51.07|50.57|49.79|49.31|49.3|50.23||49.18|48.87|50.7|49.51|48.78|49.56|49.34|50.255|50.02|49.54|49.98|49.93|50.19|49.02|47.58|47|51.03|52.84|53.32|53.47|51.44|50.73|48.99|48.5|48.64|48.26|50.97|50.28||47.99|46.72|48.9|45.91|46.8|43.7|43.52|42.47|44.16|49.89|50.32|48.21|46.96|47.36|46.475|47.18|50.89|53.55|50.48|49.21|47.83|46.94|46.63|44.79|46.03|47.27|44.85|44.94|47.05|46.13||45.34|46.83|46.03|45.46|40.49|39.46|38.2
01198|1077150|/equities/exp-world|R2000GROWTH|47.73|55.96|55.75|55.79|52.46|50.45|45.9|45.95|41.18|44.11|45.31|54.23|62.69|65.57|60.39|59.6|65.79|63.45|70.31|71.42|68.71|72.91|79.94||77.885|72.915|68.17|80.525|75.095|67.485|62.86|59.505|59.95|57.535|53.295|53.88|54.22|58.88|54.57|51.46|48.865|46.18|39.855||38.985|38.705|37.685|37.75|36.74|37.18|33.035|30.385|31.365|30.695||31.56|33.55|34.07|33.935||39.315|39.44|40.8|39.85|38.37|38.055|36.04|36.36|34.205|33.52|30.86|29.21|29.325|29.54|28.32|28.42|26.82|26.97|26.665|27.075||25.99|25.01|25.285|24.28|22.74|21.615|21.805|21.61|21.97|22.49|22.255|20.555|20.83|23.81|24.27|23.31|21.605|20.765|21.195|24.05|22.835|23.75|20.765|22.11|22.47|24.03|27.57|28.625|28.485|30.545|29.635|29.72|29.445|29.495|27.02|26.68|25.575|25.34|21.865|22.82|20.17|21.025|20.935|19.7|19.18|18.52|20.16|19.745|19.525|20.12|20.815|20.845|20.98|21.105|21.58|21.95|19.855||19.31|19.505|22.45|22.7325|22.24|20.485|20.38|20.37|20.5|18.65|20.27|20.95|20.34|18.75|16.77|17.14|16.8|15.46|14.99|14.66|14.56|13.25|12.07|11.41|10.02|9.94|10.3|10.16|9.54|9.64|9.29|10.45|10.05|9.4|8.84|8.43|8.22|8.23|7.89|7.59|8.12|8.37|8.39|8.38|8.54||8.37|8.03|8.53|8.57|8.46|8.07|7.78|7.87|7.33|6.51|6.27|5.97|6.04|5.99|5.83|5.78|5.84|5.96|6.08|5.83|5.96|5.86|5.4|5.24|5.34|5.07|5.05|4.68||4.62|4.5|4.62|4.46|4.5|4.19|4.2|4.26|4.44|4.54|4.43|4.42|4.49|4.5|4.37|4.42|4.59|4.76|4.51|4.42|4.23|4.21|4.18|4.12|4.1|4.09|3.88|4.02|4.17|3.93||4.12|4.07|3.97|3.75|3.54|3.82|3.89
01199|17485|/equities/vicor-corp|R2000GROWTH|89.08|94.44|94.37|96.32|98.55|99.9|94.72|93|89.94|91.38|89.86|94.22|98.32|101.18|98.49|90.08|95.22|92.01|94.93|98.19|95.84|98.78|100.37||102.96|100.97|98.06|99.96|97.8|95.45|93.48|90.32|90.32|88.93|86.54|89.61|88.06|92.39|96.28|98.57|99.05|99.74|99.92||97.47|101.4|99.79|102.83|100.41|99.5|99.08|98.07|92.88|90.22||92.22|92.16|90.08|93.63||93.88|94.23|95.3|93.73|91.26|92.59|91.94|92.35|84.73|83.31|83.88|84.02|86.33|85.07|84.11|82.69|82.64|83.87|81.96|82.35||82|81.7|80.38|82.02|80.56|78.94|78.46|79.52|78.27|77.42|80|76.77|78.63|83.92|84.07|81.48|80.51|78.44|78|79.58|78.87|79.97|80.37|83.74|82.11|80.55|83.71|84.02|85.9|86.59|85.29|85.84|86.58|86.67|83.56|82.73|81.5|81.84|77.39|78.87|77.73|77.87|75.85|75.27|74.98|75.07|77.64|74.64|79.9|81.08|82.49|83.48|82.43|81.89|82.15|84.5|81.26||83.11|83.22|90.58|88.06|87.03|86.9|84.21|84.33|83.65|81.93|79.87|80.25|80.57|81.14|83.61|81.57|82.84|81.31|78.22|78.46|79.33|81.97|83.8|82.815|82.36|81.47|82.72|82.5|77.13|78.22|76.98|72.87|74|76.1|77.97|75.97|74.66|74.93|75.66|73.68|75.38|75.27|75.07|73.21|74.5||72.57|71.63|71.95|71.75|68.48|70.11|69.04|70.29|72.25|71.35|69.05|69.02|70|69.33|65.19|67.05|66.29|66.68|66.33|69.33|66.02|66.1|60.42|60.59|60.98|59.15|61.29|57.62||58.46|57.05|59.28|58.15|56.35|53.92|52.71|51.83|53.71|54.31|54.5|52.74|52.82|52.74|51.99|51.62|53.17|52.92|50.27|49.06|49.83|42.75|41.9|41.47|42.8|43.2|42.48|40.73|44.37|43.28||44.57|42.26|40.11|42.98|37.9|41.51|42.03
01200|1052244|/equities/cargurus|R2000GROWTH|24.9|26|25.21|25.24|25.15|25.3|24.94|25.16|24.44|25.37|24.44|24.84|26.2|26.41|25.95|25.77|27.3|27.48|27.84|29.75|29.68|29.65|30.26||32.12|34.73|35.61|35.47|35.165|34.56|32.77|32.54|32.08|30.72|29.25|29.87|31.53|32.985|33.35|31.41|31.89|31.93|31.95||31.9|33.27|32.65|33.18|32.45|32.32|31.98|32.12|31.84|32.16||31.73|32.35|32.45|33.04||33.69|33.27|33.94|33.39|34.09|33.5|32.42|31.81|29.985|28.44|26.86|24.3|24.17|24.14|25.085|25.13|24.98|25.01|25.05|24.68||24.97|24.54|23.29|22.69|22.25|22.18|21.99|22.07|22.13|22.05|23.04|22.56|22.9|22.98|22.09|21.58|21.25|20.68|19.93|20.2|20.3|20.24|20.88|21.45|20.8|20.58|20.86|21.65|22.1|22.51|21.48|21.19|21.4|22.63|22.36|22.5|22.51|22.61|21.97|22.31|21.63|21.79|21.93|21.945|21.99|22.69|23.63|22.99|23.33|23.87|24.33|23.85|24.18|22.99|23.07|23.665|23.2||23.16|23.84|24.39|24.99|24.38|25.83|25.51|25.4|25.79|26.985|27.03|27.43|26.96|27.46|26.91|27.97|28.09|28.02|27.48|27.91|29.985|31.8|30.7|30.42|29.98|28.89|27.93|26.81|25.33|25.63|25.18|25.07|24.82|24.32|24.85|24.38|23.99|25.16|24.185|25.18|26.75|27.11|27.54|26.75|26.55||26.3|26|25.35|24.5|23.62|25.39|26.045|27.66|27|27.21|26.89|26.16|26.47|25.75|25.49|24.8|27.05|25.61|26.2|27.39|27.48|27.95|27.4|27.04|25.98|25.77|26.64|26.1||24.94|24.81|24.88|23.76|23.9|23.02|21.82|21.79|23.08|24.25|25.76|24.87|25.04|23.85|23.38|22.98|22.88|22.78|20.36|20.43|19.95|19.74|19.45|18.81|18.495|18.3|19.09|19.15|19.98|19.62||19.42|19.12|17.75|17.27|15.93|16.47|17.19
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|170.16|173.54|167.99|172.32|172.01|168.71|169.72|165.21|167.25|163.33|159.27|159.31|157.15|159.32|154.87|154.08|158.38|152|158|153.25|150.15|146.26|147.06||149.5|150.04|149.63|149.3|148.88|147.77|147.23|143.12|139.49|138.21|135.31|138.52|136.66|136.3|139.8|139.89|139.96|143.15|141.4||141.06|143.09|140.11|140.97|138.06|136.54|134.27|133.97|129.78|126.53||131.92|132.84|135.23|137.47||135.05|135.7|135.55|133.89|134.77|135.86|136.49|136.96|134.98|135.05|136.42|135.1|132.96|131.39|141.14|144.58|141.66|142.1|139.58|143.06||144.98|145.4|141.69|139.14|138.96|136.91|137.15|135.94|129.73|127.07|129.87|134.8|137.29|119.94|118.63|114.49|115.04|114.61|113.82|113.13|109.47|121.3|120.15|124.99|126.36|120.08|120.06|116.75|116.97|120.04|117.95|117.23|117.77|118.26|117.62|116.69|116.44|117.02|118.3|114.32|114.66|113.9|119.6|116.34|114.65|115.21|118.55|115.7|118.28|123.46|124.97|131.21|138.1|136.79|137.1|136.14|133.3||136.29|135.21|136.53|135.9|133.71|138.68|129.87|121.85|122.15|120.65|117.94|116.77|116.27|117.56|117.99|119.71|119.45|119.72|120.66|118.06|116.42|115.1|112.14|111.25|108.99|110.47|112.52|112.67|108.21|106.9|109.33|106.84|106.1|105.05|103.22|106.19|107.8|111.04|101.18|100.47|99.46|98.16|103.23|103.05|107.36||105.93|109.3|110.91|109.31|102.375|108.89|109.28|114.09|110.38|112|113.6|113.32|117.34|116.12|114.4|111.05|119.49|130.25|132.84|129.62|125.58|118.8|107.03|107.69|107.13|108.33|112.95|108.28||102.5|100.61|98.59|96.69|94.87|87.45|83.61|84.3|87.35|92.65|94.9|87.06|83.65|86.89|91.1|93.73|97.4|101.87|97.13|94.62|88.59|88.36|90.4|82.08|86.47|91.68|87.4|88.49|87.73|87.16||88.71|81.9|77.17|77.82|69.94|70.34|73.36
01202|39150|/equities/visteon|R2000GROWTH|131.01|135|130.72|131.97|128.28|127.84|124.76|121.98|120.32|122.16|122.15|129.12|127.07|130.92|127.17|124.86|130.58|123.68|124.68|121.88|122.74|136.57|139.76||140.17|139.8|136.7|136.69|138.51|139.5|140.28|138.41|137.08|134.14|127.48|128.85|126.52|131.59|136.45|140.07|142.23|141.49|137.11||141.11|143.38|144.65|145.14|139.21|139.79|135.64|133.78|127.35|122.85||125.52|126.73|124.03|126.25||125.89|127.43|125.4|123.25|125.6|131.02|128.85|128.32|125.12|124.35|124.65|127.07|130.28|127.57|128.62|123.32|123.06|121.84|120.85|121.47||119.24|123.96|120.34|114.91|113.22|111.7|109.51|109.78|105.18|100.6|102.58|103.89|100.34|96.5|96.22|92.56|92.39|90.04|89.65|88.41|82.4|86.42|87.98|89.35|88.27|86.75|87.53|85.18|85.39|85.67|81.65|82.46|83.73|82.65|81.54|80.53|75.62|73.31|70.56|70.99|69.22|67.9|68.51|64.6|65.51|67.24|68.4|67.91|73.85|73.69|74.38|76.88|76.69|75.05|75.54|77.46|74||75.34|75.87|78.87|76.51|75.43|76.39|75.83|76.04|76.3|76.59|75.01|76|76.89|78.31|78.68|78.53|79.09|80.39|82.18|79.46|79.14|78.78|78.89|76.85|75.69|72.61|73.38|75.72|74.62|75.5|73.01|74.41|73.13|72.24|71.72|72.03|72.04|71.48|70.04|67.96|68.86|66.89|69.23|70.24|72.03||70.11|67.04|68.5|65.44|64.51|68.44|68.54|74.16|73.83|72.92|73.19|72.85|74.43|73.4|72|69.82|76.08|75.89|79.26|81.67|75.48|76.72|73.26|74.4|72|69.11|74.39|74.46||71.66|73.64|72.76|69.19|69.48|65.62|62.32|57.17|62.56|62.99|62.35|59.02|59.72|59.41|59.45|60.27|60.3|59.19|53.83|53.86|51|48.58|47.14|47.17|48.65|51.43|48.02|48.13|52.83|49.87||51.16|50.27|46.54|45.39|40.38|40.47|42.27
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|16.34|16.55|16.57|16.62|16.43|16.495|16.11|16.05|15.56|15.54|15.455|16.19|16.36|16.61|16.185|16.54|16.94|16.61|16.64|16.44|16.505|16.65|16.97||16.98|17|16.85|16.695|16.65|16.575|16.52|16.19|16.07|15.98|15.45|15.93|16.44|16.51|16|16.06|16.105|16.22|16.04||15.83|15.82|15.84|15.79|15.555|15.48|15.56|15.29|15.05|14.74||14.975|14.78|14.75|14.91||14.7|14.63|14.34|13.96|14.11|14.08|13.89|13.9|13.535|13.35|13.51|13.47|13.75|13.88|13.69|13.58|13.59|13.605|13.545|13.96||13.88|14.03|13.87|13.685|13.615|13.625|13.32|13.35|13.265|13.035|13.26|13.005|13.25|13|13.03|12.58|12.53|12.21|12.35|12.52|12.05|12.73|12.78|13.12|13.41|12.95|12.66|12.13|12.3|12.33|12.27|12.44|12.85|12.68|12.89|12.48|12.34|12.4|11.81|11.91|11.73|11.82|11.905|11.56|11.505|11.51|11.93|11.83|11.93|12.2|12.08|11.92|11.81|11.54|11.4|11.75|11.81||12.13|12.45|13.4|13.29|13.335|13.21|13.18|13.44|13.24|13.18|13.17|13.32|13.56|13.45|13.63|13.75|14.04|14.15|14.44|14.22|14.26|14.3|14.26|14.3|14.2|13.83|13.74|13.61|13.31|13.63|13.34|13.64|13.47|13.44|13.44|13.5|13.19|13.28|13.025|12.76|12.91|13.05|12.8|12.69|13.15||12.65|12.315|12.74|12.66|12.5|12.38|12.33|12.82|12.96|13|12.84|13.04|13.29|12.99|12.72|12.49|13.18|13.22|13.15|13.12|12.68|12.87|12.21|12.32|11.59|11.52|11.9|11.58||11.39|11.125|11.45|11.2|11.285|10.72|10.68|10.84|11.22|11.87|12.32|11.71|11.9|12.13|11.83|11.825|12.08|12.5|12.07|12.35|11.895|11.76|11.68|11.275|11.66|11.785|11.66|11.53|12.07|11.77||11.94|11.79|11.34|11.21|10.32|10.63|10.67
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|29.85|32.22|29.88|32.74|31.14|29.92|26.51|26.01|22.87|24.75|25.63|27.49|31.17|38.79|35.84|35.87|37.44|36.5|40.35|43.19|41.41|45.07|47.85||47.88|49.94|51.48|55.35|52.35|47.95|44.4|43.73|38.86|38.91|35.54|37.99|42.23|37.19|36.51|34.48|31.38|30.72|30.99||28.25|32.01|23.5|24.24|27.59|23.53|22.96|11.24|10.89|10.47||10.48|10.69|10.15|11.22||11.55|12.22|11.9|11.03|10.86|11.55|10.8|10.66|10.36|9.9|10.33|10.36|10.35|10.21|10.46|10.13|9.7|9.05|9.15|8.58||8.64|8.4|7.68|7.42|7.55|7.09|7.19|7.11|7.2|7.37|7.25|7.31|6.87|6.24|6.54|5.91|6.24|5.75|5.69|6.1|5.98|6.32|6.38|7.66|8.23|7.52|7.14|6.95|6.77|6.67|6.54|6.63|6.75|6.69|6.39|6.36|5.37|4.99|4.87|4.88|4.91|4.92|4.79|4.65|4.66|4.73|4.98|5.01|5.32|5.21|5.34|5.27|5.34|5.22|5.33|5.4|5.2||5.41|5.41|5.59|5.36|5.49|5.41|5.31|5.48|5.27|5.33|5.45|5.33|5.44|5.56|5.81|5.96|6.1|6.02|6.15|6.2|6.21|6.27|7.06|6.84|6.72|6.59|6.59|6.69|6.61|6.8|6.59|6.8|6.8|6.84|6.85|6.86|6.68|6.85|6.6|6.52|6.63|6.48|6.69|6.62|6.97||6.81|6.85|6.99|6.82|6.45|6.62|6.65|7|7.09|7.33|7.28|7.31|7.59|7.58|7.25|7.16|7.86|8.06|8.25|8.11|7.96|8.12|7.86|7.61|7.37|7.55|7.85|7.51||7.36|7.43|7.34|7.38|7.59|7.01|6.9|6.97|7.18|7.4|7.85|7.46|8.72|8.33|8.21|7.77|8.49|8.96|8.32|8.2|8|7.77|7.65|7.45|7.77|7.45|7.19|7.12|7.49|7.44||7.4|7.3|6.88|7.05|6.01|6.3|6.62
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|116.89|121.88|118|121.39|119.44|117.52|115.69|119.7|113.81|120.75|117.76|121.61|124.51|124.77|124.96|120.81|133.08|131.64|128.99|124.77|117.86|121.06|121.51||119.76|117.81|116.55|115.5|125.5|119.28|107.21|104.1|105.41|100.22|99.23|98.58|95.46|99.42|102.8|103.07|100.33|99.12|98.33||99|100.85|102.7|108.4|107.59|107.14|106.64|103.59|100.4|101.26||101.59|103.62|102.05|103.07||104.65|104.23|104.26|109.23|104.36|103.98|100.49|98.57|94.48|94.55|97.48|96.7|100.42|98.04|100.85|94.56|96.74|98.37|99.77|100||97.99|98.87|100|97|99|98|99.75|97.85|96.16|97.79|99.58|102.44|107.49|106.57|102.73|99.51|92.5|83.54|81.19|80.71|80.19|82.5|79.97|80.77|80.44|75.23|75.73|75.33|77.46|76.89|80.45|80.23|79.16|79.72|77.84|79.42|80.21|81.37|75.87|79.93|77.32|78.97|77.1|77.1|75.44|76.93|79.65|80.38|84.7|86.92|85.52|83.74|80.85|75.85|75.18|74.71|75.37||74.1|71.31|73.9|73.15|76.4|76|76.88|76.39|84.04|82.34|82.56|83.45|82.2|82.7|83.99|86.3|82.13|84.86|83.27|85.95|86.03|83.7|84.04|85.91|87.64|81.8|82.06|83.67|85.97|88.73|88.6|95.13|96.32|96.8|98.26|96.34|95.35|95.51|93.62|90.13|96.38|97.82|98.99|100.18|100.92||109.74|106.46|111.46|106.26|108.39|117.21|108.62|105.74|104.04|97.3|99.75|97.93|99.33|95.49|92.86|91.45|98.97|97.76|97.55|96.21|97.59|97.62|92.43|91.37|93.86|90.12|87.97|85.31||86.74|83.74|84.54|81.02|84.25|81|74.04|75.35|79|84.21|82.32|83.58|84.21|86.71|85.7|80.31|83.08|85.17|84.16|85.58|86.65|85.98|86|84.02|85.12|77.91|73.55|71.39|72.97|67.89||68.3|72.74|68.55|69.81|62.29|64.92|62.14
01206|17540|/equities/wd-40-company|R2000GROWTH|294.85|293.31|296.7|294.24|304.39|312.44|307.35|304.54|312.61|319.56|311.95|313.31|313.27|314.66|311.75|312.29|311.27|308.05|313.17|314.08|319.38|322.36|327.07||332.28|332.29|330.21|329.86|324.85|315.5|298|300.61|302.33|309|304.41|309.02|320|308.4|301.58|288.93|283.28|282.84|279.64||278.4|279.68|288.34|284.02|300.34|301.15|269.66|265.25|260.5|258.65||265.68|266.69|264.21|270.01||260.93|261.55|263.16|267.5|266.5|266.84|265.52|264|260.55|262.07|261.53|258.71|260.24|254.15|254.51|251.28|250.05|256.19|254.31|254.89||252.4|253.89|254.06|255.67|257.09|253.54|261.71|264.75|260.03|255.61|256.7|251.97|245.39|258.42|252.63|250.35|250.11|244.57|243.38|253.5|245.25|238.61|235.74|235.1|237.42|234.61|197.5|195.75|197.93|196.81|195.89|197.48|200.19|198.22|196.77|195.12|193.97|189.9|187.8|187.4|189.31|188.18|189.44|190.76|191.68|188.85|194.99|193.78|194.07|194.53|194.19|193.22|193.97|195.6|199.06|201|195.79||193.79|197.71|205.19|205.12|204.38|202.4|202.2|203.59|202.69|202.39|198.8|199.52|201.82|200.7|200.09|199.45|200.02|202.46|199.57|200.17|196.28|196.72|197.33|196.2|194.32|196.55|190.56|188.57|185.18|186.02|185.33|190.14|190.25|194.74|194.77|198.97|194.65|194.59|193.47|196.39|194.06|200.5|202.91|205.34|196.64||197.01|196.85|198.3|198.87|192.22|194.88|194.14|192.99|193.19|191.15|193.33|195.7|192.8|189.05|189.89|187.49|194.9|192.88|194.82|190.64|186.16|187.84|186.98|189.71|191.85|190.84|189.8|187.04||186.12|185.01|179|178.06|179.76|173.8|171.76|172.28|171.92|173.57|175.11|172.46|170.57|171.73|168.12|168.9|174.28|177.53|177.81|175.66|173.05|175.09|174.31|173.57|172.11|172.69|169.06|167.24|171.99|154.26||175.41|174.68|175.7|178.09|170.51|172.31|188.5
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|16.22|16.86|16.43|16.91|16.89|16.6|16.68|16.07|16.31|15.83|15.32|15.9|16.22|16.79|15.98|15.81|16.08|15.36|15.39|15.32|14.53|14.82|15.15||14.77|14.68|14.8|14.84|14.99|14.91|14.8|14.28|14.1|13.82|12.91|13.8|12.75|13.59|13.57|14|13.81|14.05|14.42||14.18|14.22|13.88|14.29|14.1|14|14.07|13.88|13.44|12.57||13.2|13.1|13.01|12.73||12.29|12.44|12.03|11.46|11.6|12|11.79|11.59|10.96|11.72|11.4|11.18|11.34|11.11|11.38|10.17|10.05|9.69|9.45|9.81||9.83|10.12|9.54|9.17|9.07|9.3|9.29|9.25|8.36|7.97|8.52|8.79|8.67|6.88|6.85|6.34|6.92|6.55|6.08|6.11|6.01|6.21|6.87|7.35|6.99|6.7|6.71|6.72|6.87|6.77|7.01|6.95|7.12|7.04|7.08|7.01|6.7|6.77|6.49|6.12|6.16|5.95|6.29|6.13|6.11|6.21|6.32|6.03|6.52|6.65|6.59|6.74|7.24|6.99|7|7.12|6.91||7.15|7.17|7.39|7.27|7.38|7.73|7.56|7.37|7.62|7.94|7.4|7.36|7.44|7.38|7.55|7.7|7.61|7.63|7.65|7.76|7.44|7.19|7.28|6.56|6.27|6.08|6.31|6.6|6.36|6.53|6.33|6.78|6.64|6.61|6.1|6.37|6.65|6.62|6.1|5.99|5.73|5.28|5.66|5.41|5.77||5.74|5.79|6.09|6.05|5.44|5.65|5.44|6.29|6.1|6.05|6.27|6.28|6.56|6.53|6.3|6.25|6.92|7.38|7.98|8.36|7.09|6.99|6.38|6.56|6.08|6.11|6.38|6.41||5.55|5.46|5.48|5.4|5.22|4.7|4.45|4.57|4.79|5.16|5.35|5|4.46|4.98|4.76|4.69|4.93|5.26|4.39|4.1|4.1|4.14|4|3.96|4.36|4.27|4.24|4.32|4.93|4.48||5.15|4.52|4.51|4.55|3.99|4.15|4.51
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|27.01|27.52|27.41|27.435|27.61|27.13|26.6|26.35|25.3|25.46|25.2|25.28|25.12|25.62|24.56|25|25.04|24.38|24.56|25.25|25.04|25.64|26.7||28.02|27.83|28.04|27.85|27.38|26.92|26.06|25.76|25.84|25.59|24.4|24.45|25.31|26.14|25.79|25.93|25.54|25.98|26.02||26.38|26.74|26.42|25.57|22.44|20.93|20.41|19.58|18.76|18.42||18.17|18.01|18.03|18.23||18.5|18.49|18.53|18.28|18.27|19.33|19.15|19.8|19.48|19.42|19.7|19.34|18.74|18.5|18.56|18.4|18.61|18.92|18.67|19.02||18.49|18.66|18.47|18.79|18.97|18.54|18.68|18.47|18.835|18.92|19.07|19.16|20.13|19.62|20.08|19.76|19.81|19.2|18.99|19.29|24.69|25.99|26.27|27.03|26.71|26.35|26.365|26.37|27.08|27.28|27.11|27.16|27.41|27.49|26.97|26.97|27.11|27.4|26.735|26.75|26.45|26.25|26.43|26.07|24.84|24.8|25.025|24.66|25.17|25.53|25.5|24.66|24.89|24.03|24.03|24.64|24.15||24.21|25.38|25.98|25.16|24.745|24.48|24.49|24.27|24.22|24.24|24.86|24.92|25.27|25.58|25.05|25.05|25.03|24.99|24.76|25.14|25.36|25.29|25.24|24.65|24.27|23.53|24.2|22.54|21.9|22.18|21.32|21.64|19.97|19.98|20.05|19.59|19.14|19.34|18.9|18.67|18.96|18.85|19.13|19.37|19.88||19.7|19.47|19.26|18.5|18.6|19.57|19.24|20.13|19.73|19.47|19.095|18.97|19.15|18.54|18.075|17.85|19.42|18.93|20.04|19.28|18.42|19.37|19.22|19.17|18.82|19.39|19.04|18.89||18.65|18.93|17.78|17.64|17|16.08|15.82|15.86|16.04|16.75|16.74|16.51|16.3|16.35|16.22|16.32|17.5|18.32|18.255|18.18|17.38|17.32|16.99|16.79|16.92|16.59|15.9|16.4|16.78|16.25||16.5|15.76|16.61|16.5|15.58|15.94|16.09
01209|977671|/equities/ingevity-corp|R2000GROWTH|77|78.61|78.5|79.62|77.98|77.22|76.15|73.83|74|72.6|69.51|70.33|69.34|71.56|69.48|69.22|70.35|70.13|70.8|69.94|69.18|69.8|69.45||69.96|68.49|73.1|73.33|74.25|72.45|70.58|69.7|69.84|68.91|65.69|67.88|67.41|68.02|70.73|72.46|72.15|73.1|72.72||73.42|73.88|74.21|77.69|75.15|75.36|77.17|78.37|75.48|72.38||75.73|75.57|73.75|74.54||74.29|73.98|72.17|72.17|72.15|73.27|72.12|73.3|70.17|71.28|72.53|72.71|72.16|70.34|70.15|68.29|69.61|67.73|66.58|68.45||68.67|71.49|70.84|66.79|65.41|66.31|68.58|69.44|67.35|64.69|67.03|68|68.73|59.15|60.08|56.3|59.2|57.19|54.88|53.76|53.37|56.84|58.53|60.11|60.61|59.2|60.22|60.07|62.3|61.25|60.2|59.99|59.79|59.37|58.31|57.09|55.45|55.2|52.93|49.95|49.44|49.52|49.7|48.32|48.21|48.91|49.92|50.65|55.58|56.64|56.58|57.08|57.16|56.87|56.58|56.85|56.93||59.23|57.31|59.34|57.05|56.17|57.99|56.82|57.11|58.23|59.7|57.7|58.56|59.04|58.81|60.06|60.73|61.24|62.43|63.11|59.66|58.51|56.88|57.35|56.76|58.29|58.48|56.03|60|57.23|58.42|58.1|59.96|59.41|60.05|59.3|59.57|57.95|58.09|55.56|53.92|53.19|51.56|52.28|51.96|53.22||52.66|51.74|52.57|51.67|47.31|49.81|49.34|51.68|51.95|51.5|52.14|52.61|54.87|51.91|50.25|48.11|54.45|55.97|57.39|57.89|56.17|57.88|56.3|53.61|52.67|53.54|57.8|54.53||51.46|51.45|52.26|49.2|50.95|45.83|45.71|44.13|47.68|50.89|48.44|46.3|45.29|46.6|47.74|47.88|51.92|44.92|42.54|40.24|38.97|38.08|38.09|37.7|38.28|39.67|37.91|38.03|40.34|41.16||42.93|40.97|38.11|38.47|34.66|36.36|35.12
01210|1161253|/equities/inari-medical-inc|R2000GROWTH|108.98|108.34|110.85|114.49|116.15|125.92|118.27|99.34|90.3|93.75|96.1|104.95|109.27|112.145|104.6|104.85|108.45|105.21|112.3|118.69|115.08|116.01|116.78||117.67|113.05|112.55|112.97|112.95|111.27|108.84|103.97|103.14|97.57|95.42|95.26|91.83|108.6|108.76|107.07|105.54|103.05|98.8||95.86|92.93|95.94|85.11|84.92|84.09|81.07|79.41|77.91|84.87||87.29|86.83|84.86|85||81.3|80.88|78.5|74.62|71.77|69.35|69.18|68.78|66.41|66.85|68.12|67.09|65.63|65.03|64.89|64.69|64.94|66.61|69.07|68.42||68.65|68.41|68|67.97|67.93|65.79|67.97|71.2|73.58|74.88|77.19|74.51|76.13|74.61|72.54|71.84|65.88|65.17|66.2|67.77|60|63.9|62.71|62.57|64.48|65.55|68.58|72.75|71.7|73.25|71.92|77.06|73.85|72.37|72.45|74.64|71.55|67.04|64.42|67.71|69.02|68.94|67.02|64.6|63.65|65.41|64.03|64.32|67.23|69.96|74.26|75.43|78.47|75.55|72.27|71.02|70.02||71.17|71.64|76.98|79.45|79.94|82.76|75.35|74|71.01|70.43|70.49|70.77|71.43|71.07|71.25|68.53|69.13|68.72|62.13|68.75|65.27|65.56|64.68|64.61|60.02|56.22|58.5|57.62|57.42|57.8|54.81|55.11|53.72|56.04|57.47|53.37|50.53|54.17|51.41|50.71|53.2|50.94|47.53|47.55|48.09||48.24|48.18|48.44|48.02|47.16|46.99|46.92|46.49|47|48.17|48.5|48.81|47.99|48.52|49.19|47.23|50.4|51.11|51.41|50.15|52|52.46|47.26|47.75|44|42.75|43|45.1||42.51|||||||||||||||||||||||||||||||||||||
01211|7926|/equities/terex-corp|R2000GROWTH|47.01|48.45|46.83|47.35|47.25|46.3|46|45.46|44.61|43.8|42.81|43.22|43|43.42|41.18|41.28|43.05|42.36|41.37|40.65|38.1|39.78|40.14||39.43|38.54|39.18|39.4|39.77|38.17|38|36.56|36.45|36.45|35.76|36.98|34.93|36.34|37.29|38.78|38.36|38.36|38.45||37.51|37.78|37.16|38.97|37.95|37.86|38.5|38.31|35.12|34.42||34.89|34.91|34.4|35.01||35.85|35.75|35.07|35.44|35.36|36.03|35.77|36.74|34.08|35.39|34.83|35.7|35.58|34.33|34.6|32.58|31.21|31.39|31|32.1||31.74|33.36|32.15|30.37|30.6|30.71|29.52|30.09|28.81|27.97|28.38|29.35|29.26|26.37|26.71|24.94|27.6|26.08|24.69|24.75|24.3|24.96|25.75|26.81|26.82|26.5|25.14|24.49|24.43|24.04|23.34|23.68|24.87|24.48|24.93|24.36|23.23|24.04|21.59|20.33|19.36|19.36|19.04|18.45|18.27|18.51|19.12|19.31|21.49|21.68|20.94|19.77|19.69|19.41|19.11|19.82|20.03||20.3|19.37|19.9|19.72|19.57|20.1|19.98|19.91|19.58|19.99|19.84|19.95|20.11|20.05|20.4|20.96|20.73|20.93|21.28|20.53|19.65|19.2|19.73|18.82|18.99|18.85|19.6|20.27|19.66|20.38|19.69|20.21|20.42|19.68|18.61|19.17|19.51|19.25|18.7|18.15|17.8|17.39|18.08|17.9|18.53||18.21|17.76|18.77|18.75|18.19|18.78|18.41|19.28|18.95|19.95|19.49|19.28|19.37|18.41|17.75|17.81|19.51|20.92|21.65|20.64|19.07|17.84|17.39|16.69|15.72|16.53|17.15|15.7||14.16|14.36|14.86|14.15|14.84|13.79|13.05|12.48|12.98|13.81|14.51|13.11|13.31|13.83|13.66|13.72|15.19|15.96|14.84|13.61|12.74|13.33|12.83|12.87|13.51|14.39|13.89|14.32|15.3|15.69||16.34|15.02|14.36|14.48|12.91|13.79|14.55
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|57.09|60.34|60.66|60.15|59.595|59.7|59.14|58.35|56.21|55.04|52.56|54.81|55.26|55.62|55.72|54.85|56.46|55.845|57.54|58.89|59.14|60.13|60.47||60.26|60.99|59.96|59.62|59.36|58.69|56.89|55.12|56.05|54.16|54.15|55.31|58.43|59.28|58.2|57.81|56.82|57.36|55.93||55.72|56.36|56.4|55.56|56.42|57.12|57.21|57.75|56.25|54.76||55.51|54.76|54.52|54.15||54.53|54.12|54.22|53.57|53.5|55.26|53.23|55.27|53.84|55.74|55.89|56.27|57.58|57.85|58.11|55.55|54.9|54.5|55.07|54.8||54.92|54.78|54.59|52.7|51.28|50.11|51.23|51.42|51.27|51.13|52.03|53.56|53.38|51.05|51.06|51.58|50.58|49.69|50.05|51.59|49.24|49.04|48.49|48.98|48.11|46.4|47.07|47.28|47.85|47.56|47.59|49.15|49.12|47.81|47.05|46.98|45.7|43.97|42.16|42.74|43.5|43.07|43.25|41.36|40.83|40.13|41.54|41.96|42.19|42.45|43.16|43.53|43.41|43.96|49.18|49.6|49.49||49.04|48.94|49.64|49.64|49.1|49.82|49.82|48.7|48.58|47.75|47.84|48.14|48.46|48.55|47.92|46.59|46.56|45.27|44.17|43.77|44.74|42.37|43.21|42.93|43.8|44.72|46.54|46.69|44.64|44.45|42.65|41.95|41.97|43.03|44.69|45.5|44.85|46.19|43.29|43.64|44.52|43.24|43.78|43.57|44.5||44.96|45.21|45.65|43.92|42.09|44.03|42.21|43.87|42.98|42.19|42.78|43.56|42.95|43.55|41.89|40.45|43.53|44.44|45.26|45.41|43.99|44.89|44.99|44.55|44.99|43.56|44.26|43.15||44.81|42.65|43.84|41.89|43.1|39.62|38.95|38.85|40.29|41.47|41.67|40.8|39.09|39.48|39.5|38.54|40.82|42.17|39.29|40.19|40.21|37.86|36.9|36.55|38.14|37.61|34.77|34.75|35.57|33.5||34.55|33.43|32.98|33.49|30.41|30.59|28.84
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|63.48|64.47|60.71|63|63.22|61.06|59.5|58.63|60.32|58.45|55.76|58.87|61.73|64.3|60.42|60.71|65.52|60.41|61.75|60.91|59.68|61.33|61.03||60.88|60.89|60.03|58.92|59.61|60.62|59.14|57.71|58.02|57.56|57.24|57.68|56.37|57.43|59.82|58.35|57.63|58.95|58.28||56.98|56.21|54.22|56.59|54.7|48.59|47.58|47.86|43.76|41.86||43.36|43|42.1|43.3||40.48|40.8|40.7|41.2|40.92|42|41.23|41.35|39.56|40.02|41.45|41.79|42.66|43.79|43.76|43.04|42.15|40.47|41.26|42.1||42.18|42.47|42.12|40.46|39.17|39.72|40.24|39.03|38.91|37.95|39.29|38.55|41.62|35.22|35.09|35.71|36.17|34.52|32.02|33.43|32.32|32.63|32.79|33.6|33.25|32.24|32.16|31.55|31.65|32.54|32.82|33.15|33.85|32.54|32.29|32.61|30.61|30.63|30.93|29.38|28.14|26.83|27.48|27.62|26.69|27.38|28.19|27.47|28.8|29.44|29.68|29.12|29.7|28.67|28.28|28.23|28.44||29.81|29.68|30.24|28.56|28.23|27.72|27.21|27.37|27.47|26.85|25.35|25.25|24.99|24.7|25.67|25.35|25.15|24.84|24.97|23.57|23.63|22.38|22.42|20.32|19.64|19.36|19.11|20.05|18.3|18.35|18.86|19.79|19.62|19.62|18.54|19.29|20.46|20.25|18.62|18.68|20.03|19.46|20.28|19.51|21.15||21.11|21.02|21.56|21.91|19.66|20.33|19.85|22.08|22.59|21.8|23.09|22.88|24.36|22.84|23.01|23.13|25.4|26.58|27.38|29.04|27.19|26.73|24.82|22.21|21.48|23.35|25.2|21.86||20.94|21.46|22.43|21.96|22.43|19.12|18.43|18.17|19.76|19.57|19.73|18.21|18.23|18|18|18.04|18.46|18.53|17.09|16.25|15.25|14.24|13.9|13.97|14.17|15.5|13.77|14.88|16.53|15.39||15.98|15.8|13.64|11.7|10.71|10.79|11.51
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|90.83|92.5|93.48|93.12|92.93|92.05|88.32|86.85|85.92|86.95|85.13|87.39|89.38|91.66|88.33|87.89|90.16|88.12|88.72|88.14|86.63|86.16|87.4||87.8|88.4|87.08|88.24|89.89|89.26|87.47|84.1|83.77|80.78|78.94|80.28|80.72|83.04|85.53|85.82|85.09|84.56|85.33||82.57|85.53|83.05|84.05|84.58|83.65|83|81.82|80.45|77.52||77.59|76.49|75.55|77.86||76.05|76.76|75.99|74.43|76.46|76.44|72.69|71.77|69.77|68.39|69.2|69.32|71.81|71.49|69.76|68.57|69.3|68.97|68.31|69||68.86|69.99|70.53|70.33|69.82|69.15|71.02|71.25|69.77|66.56|68.63|67.02|67.28|66.48|66.38|64.82|63.68|61.18|60.02|60.83|59.92|62.16|62.47|63.73|63.6|63.09|63.8|63.75|63.09|63.43|63.14|64.34|65.34|64.67|64.37|63.6|63.55|63.55|62.57|62.97|63.03|63.33|63|61.61|62.27|60.94|62.05|62.19|62.17|61.68|62.2|61.44|60.46|59.44|59.53|62.59|62.96||63.99|64.13|68.72|68.01|69.78|70.22|70.05|71.34|71.34|69.61|69.12|70.05|74.37|72.69|74.44|73.06|74.35|74.68|73.09|72.65|76.4|75.84|75.63|73.54|73.64|72.63|72.13|71.34|69.35|69.8|68.5|69.23|67.89|67.25|66.55|64.65|63.72|65.02|64.16|62.72|64.33|65.12|63.26|64.05|64.32||62.78|61.26|62.42|60.2|59.35|59.2|58.56|60.38|60.41|60.19|61.4|63|63.92|61.66|60.84|60.33|66.16|67.01|67.57|66.29|65.27|66.44|66|65.85|63.94|63.65|64.87|63.78||62.67|62.55|63.28|60.39|58.26|54.95|55.93|57.12|59.41|61.55|61.35|58.87|58.15|58.02|58.74|59.64|62.75|64.91|64.49|65.77|64.54|64.06|62.54|61.28|61.2|61.51|62.64|61.28|62.73|58.47||60.3|58.88|59.09|57.65|52.65|53.9|53.92
01215|100223|/equities/intracellular-th|R2000GROWTH|35.04|35.36|35.03|35.68|36.54|36.98|35.33|35.09|33.32|34.67|33.27|32.95|34.44|34.97|35.43|35.68|37.84|36.89|38.97|39.51|39.02|38.98|38.98||39.08|39.05|37.7|37.53|38.085|35.76|34.815|34.91|34.01|33.07|32.15|32.21|31.99|34.01|33.92|33.32|32.685|32.24|33.19||33.78|34.14|33.84|33.48|32.02|32.95|33.23|32.86|31.77|31.69||31.8|32.22|31.2|31.61||31.33|30.71|30|28.72|28.85|28.25|27.14|26.5|25.27|24.83|25.65|24.58|25.8|25.49|25.17|24.87|25.14|23.9|23.64|24.98||25.59|25.51|25.06|25|25.98|26.02|27.72|26.8|26.77|25.64|25.43|25.68|26.66|24.46|24.79|26.47|23.92|23.88|24.67|23.98|23.34|24.02|24.86|26.1|25.75|24.97|25.74|26.04|26.34|26.85|25.95|26|26.05|27.16|27.06|26.66|25.84|26|23.81|25.74|25.66|25.54|26.33|26.88|26.205|27.38|28.41|30.09|31.45|30.97|30.73|30.35|30.5|27.65|31.03|31.86|18.43||18.05|18.22|18.18|17.61|18.22|18.21|18.15|18.55|18.79|18.3|18.35|19.34|19.32|19.57|20.04|19.35|19.78|19.35|18.93|19.46|20.91|20.58|20.7|20.37|20.9|19.825|20.66|20.69|20.53|21.52|21.41|21.36|21.9|21.81|23.23|23.29|23.52|23.99|23.63|22.7|24.705|24.43|25.05|24.29|23.55||24.21|25.19|25.67|25.18|25.91|26.2|25.86|26.64|25.66|25.31|23.91|22.34|22.21|21.56|20.15|20.59|22.185|22.15|22.37|21.59|21.37|20.73|21.44|20.88|20.88|21.02|22.02|22||22.41|22.7|23.56|23.26|23.66|22.09|20.725|20.18|21.36|20.57|20.33|18.3|18.4|17.89|17.125|16.76|17.67|18.91|17.61|17.78|17.75|17.41|17.32|16.91|17.13|17.37|16.69|16.45|16.99|16.66||16.47|17.04|15.29|15.48|14.4|14.35|14.46
01216|101868|/equities/instld-buld|R2000GROWTH|109.28|116.96|114.2|118.68|115.77|115|112.11|109.59|110.76|110.67|105.83|109|113.08|115.06|109.36|107.23|112.3|122.92|123.32|126.63|119.59|122.28|123.33||128.39|129|126.42|123.16|122.09|118.56|114.83|114.39|116.62|111.87|104.93|104.78|101.48|105.57|114.75|117.09|119.45|120.47|115.07||111.25|111.77|109.8|110.24|108.87|106.59|112.89|107.98|105.01|102.8||101.93|103.79|103.84|105.11||108.69|106.86|109.49|108.04|107.12|106.92|100.09|100.94|94.71|93.76|94.05|93.34|92.68|95.34|92.74|96.41|95.34|96.43|98.82|100.9||101.09|100.35|106.02|100.58|101.51|99.09|99.02|97.51|97.24|95.21|97.09|93.95|85.46|94.48|101.25|102.97|94.37|95.26|90.54|93.16|95.73|98.37|101.13|106.5|103.5|104.47|107.7|109.04|113.39|115.25|114.87|115.78|119.49|118.71|113.91|110.99|109.2|108.71|109.05|106.93|101.75|100.32|100.67|95.54|96.25|95.47|97.78|94.65|97.49|96.76|98.83|95.68|96.27|94.5|93.95|94.84|90.51||88.82|89.55|92.61|93.9|86.82|88.33|88.09|87.72|88.49|88.22|88.47|87.25|87.7|87.52|87.83|87.13|88.89|88.38|86.52|87.3|85.79|85|84.65|81.58|83.89|79.11|81.34|80.79|77.66|80.61|78.63|79.46|81.55|76.83|77.68|76.98|77.34|75.86|71.99|69.55|71.78|70.48|72.87|68.19|70.87||68.35|67.17|68.78|67.33|64|66.45|67.44|71.95|69.46|69.65|70.15|71.72|73.01|72.69|67.5|65.27|72.69|73.51|71.73|74.29|70.93|70.85|68.83|67.82|64.28|66.06|70.68|64.09||61.59|59.4|57.44|56.56|57.09|50.34|48.1|47.86|49.7|52.81|55.34|51.82|50.66|49.53|46.86|46.66|49.31|52.8|46.51|42.92|40.32|38.15|37.33|37.79|38.79|41.35|36.51|38.55|41.48|40.84||44.82|43.66|38.09|38.18|31.51|34.35|33.78
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|154.2|155.71|157.02|157.65|157.35|151.53|150.32|148.26|149.78|146.93|143.54|145.01|142.46|143.87|144.86|146.22|146.81|148.14|143.39|143.42|143.16|144.93|144.92||145.08|143.8|142.53|141.88|142.84|141.81|140.97|137.85|140.88|138.69|136.12|136.34|134.71|138.15|137.91|137.14|136.87|137.53|136.16||137.18|133.12|133.21|130.35|130.11|130.95|131.51|131.47|129.77|129.67||132.87|131.83|131.59|133.71||131.89|130.23|131.33|131|130.21|134.24|134.94|134.55|131.06|133.42|133.57|135.64|136.37|139.16|138.73|134.61|132.73|134.81|131.8|132.7||135.08|137.45|134|133.09|133.78|134.81|140.83|140.87|137.89|132.72|134.21|133.46|129.82|124.24|125.35|125.11|123.58|117.89|114.03|111.3|110.99|113.3|115.97|118.33|116.45|115.06|115.59|115.15|118.89|122.66|123.23|127.08|129.9|128.48|128.69|127.1|127.82|127.1|126.84|125.21|122.39|122.79|123.17|118.3|117.53|116.18|119.84|117.45|123.3|123.24|123.53|123.11|123.23|122.48|123.73|123.81|123.12||125.39|128.49|129.36|126.46|126.2|127.91|128.78|126.89|128.49|128.65|128.93|130.22|126.51|130.92|131.04|130.89|134.41|136.66|135.52|136.09|137.86|135.83|138.9|141.12|139.25|137.95|136.89|135.58|132.98|130.88|131.06|131.03|129.67|129.16|127.01|130.97|127.63|131.17|131.47|130.08|131.89|131.5|131.01|131.79|134.32||133.23|134.02|132.4|130.28|123.66|130.02|127.02|130.43|132.34|131.82|134.56|136.16|137.19|133.81|132.1|130.06|138.9|142.59|147.51|144.73|137.79|138.1|135.23|131.47|133.64|132.65|130.48|126.97||121.81|120.79|120.99|118.99|121.25|110.32|111.81|111.35|114.93|120.81|122.74|120.82|120.24|121.49|122.95|121.47|129.09|132.9|130.62|129.5|124.14|123.99|127.22|124.12|127.66|133.76|129.7|129.1|139.29|132.69||141.59|129.43|124.13|127.48|120.52|120.73|121.54
01218|21153|/equities/cabot-corp|R2000GROWTH|53.26|54.11|52.7|52.66|53.05|52.82|52.92|51.5|51.88|50.78|48.84|49.88|50.22|50.71|49.23|49.8|51.58|50.37|50.52|49.8|48.55|49.54|49.94||49.09|48.71|48.29|48.25|48.12|47.35|46.58|47.24|46.3|46.17|43.91|44.39|43.84|44.99|46.02|47.1|47.08|47.86|47.93||47.44|48.93|48.83|49.67|48.52|48.14|48.21|48.12|45.79|44.4||44.88|44.78|43.83|44.46||44.32|44.39|43.82|44.16|44.28|43.45|42.42|41.57|40.95|41.77|41.73|41.72|42.01|42.24|43.02|41.41|41.68|41.51|41.41|43.61||43.59|44.85|44.11|41.83|41.69|41.52|42.08|42.27|40.97|39.88|41.56|43.18|42.9|41.22|41.34|38.66|40.76|39.57|38.01|37.96|37.14|38.63|39.62|41.1|40.72|40.39|40.98|40.88|41.09|40.9|40.7|40.53|41.02|40.68|40.8|40.96|39.57|39.69|37.92|36.29|36.03|36.04|36.4|35.23|35.37|35.51|35.96|35.76|39.49|40.11|38.75|38.34|38.47|37.86|37.91|38.41|37.28||38.51|37.47|38.41|37.78|37.01|38.51|38|38.5|38.64|39.51|38.39|39.04|39.22|39.49|40.18|40.6|41.12|41.12|40.74|39.47|38.57|38.1|38.53|37.59|36.97|36.48|37.06|38.64|37.65|38.78|38.25|38.69|38.59|37.98|37.44|38.43|38.58|39.17|37.83|36.91|36.55|35.46|36.68|37.16|37.77||37|36.51|37.05|36.55|35.26|36.39|35.67|37.06|36.66|37.16|37.31|37.94|38.46|36.84|36.15|35.19|39.58|42.13|43.04|41.19|40.59|39.23|37.52|36.5|35.72|36.53|37.72|36.21||34.26|34.75|33.92|32.87|32.75|29.1|28.74|28.17|29.47|31.84|32.49|31.34|30.9|31.4|31.43|31.84|33.89|34.96|32.96|32.15|30.27|29.94|29.25|28.47|29.13|29.81|28.28|29.1|30.52|30.23||30.63|29.23|27.87|27.93|25.97|25.96|26.49
01219|15302|/equities/aaon|R2000GROWTH|48.57|48.37|48.63|50|49.91|48.91|49.44|49.17|48.77|48.53|48.05|49.39|49.95|51.59|51.4|51.09|51.92|51.22|50.67|51.33|50.33|50.35|51.21||52.81|52.91|53.1|53.87|53.65|51.76|51.25|50.36|50.57|49.97|49.33|49.35|50.39|49.15|48.87|48.49|47.77|47.8|47.05||46.96|47.26|46.71|47.57|46.25|46.21|46.98|45.92|43.63|43.14||44.42|44.33|44.48|44.41||43.65|43.47|42.88|42.83|42.88|43.23|41.92|42.15|41.59|42.07|41.67|42.25|41.49|41.43|41.63|41.33|42.49|42.83|43.42|43.95||43.91|44.53|44|43.65|43.84|44.67|44.83|44.65|43.39|41.95|43.61|43.71|42.21|42.36|41.12|39.77|40.41|39.67|38.94|39.32|38.35|40.07|40.52|41.24|40.82|40.66|40.93|40.89|42.05|42.19|42.79|42.71|43.53|42.37|41.85|41.9|41.92|41.37|40.62|40.36|40.17|39.73|38.93|38.29|38.23|37.52|37.99|37.37|38.18|38.54|38.56|38.27|37.76|37.64|37.39|37.09|37||37.62|38|38.53|38.09|37.95|38.33|38.65|38.66|38.85|39.12|39.05|39.12|39.65|39.84|39.65|38.54|39.43|39.73|40.01|39.63|39.06|37.95|39.99|39.79|40.21|39.5|38.83|39.4|38.03|38.61|38.43|38.99|38.74|38.6|38.34|38.73|38.43|38.44|37.49|36.31|36.12|35.63|36.18|36.81|36.39||35.82|35.13|36.19|35.78|33.82|35.39|35.18|36.14|36.03|35.59|35.59|35.42|35.86|35.14|34.64|34.59|37.57|38.19|38.55|38.91|37.37|36.92|36.17|36.18|36.11|36.15|36.65|36.52||34.47|34.53|33.55|33.28|34.05|31.83|30.63|31.01|31.69|32.29|32.63|32.39|31.28|30.75|30.27|30.27|31.76|32.35|32.21|32.03|31.78|31.98|30.39|29.87|30.92|31.9|30.35|31.08|31.63|31.84||31.94|32.7|31.3|32.15|29.94|32.11|31.25
01220|20913|/equities/badger-meter-inc|R2000GROWTH|96.76|99.89|100.11|102.35|104.63|104.14|103.52|102.54|100.48|100.37|97.87|102.12|104.15|105.64|108.59|106.51|109.55|105.03|106.34|106|104.89|105.1|106.5||107.48|106.12|103.77|106.55|105.05|99.67|99.05|96.25|97.13|94.04|91.71|96.65|99.86|101.21|102.13|100.08|96.98|98.67|100.85||98.42|106.75|106.59|105.94|104.07|104.82|101.87|97.2|92.23|90.88||94.06|93.37|92.6|94.37||93.71|93.24|91.5|90.13|90.79|89.2|88.76|89.79|87.78|88.54|87.91|87.09|85.07|84.45|83.46|81.7|81.83|81.91|82.44|81.8||81.62|82.11|80.64|80.1|79.77|78.58|79.34|79.77|76.66|76.2|78.13|76.87|75.39|74.22|75.05|73.85|74.4|74.09|73.34|73.58|73.49|75.52|76.19|76.16|76.39|75.44|75.69|77.31|80.38|71.83|71.88|71.64|72.2|70.49|69.96|68.52|68.19|67.66|66.72|66.4|65.37|65.94|66.25|65.19|63.8|63.09|64.09|63.55|64.9|63.98|63.86|63.47|62.69|61.8|61.21|61.73|60.31||62.2|62.62|64.32|62.75|61.69|62.17|62.2|63.05|64.39|64.84|64.26|64.43|65.4|65.96|66.43|66.82|67.47|67.75|66.74|66.69|67.54|65.63|64.69|64.04|64.06|62.6|63.72|64.1|62.92|63.89|63.16|64.04|63.3|62.93|63.18|62.3|61.66|64.95|63.11|61.37|62.17|61.72|62.53|63.37|64.22||63.55|62.68|62.92|61.07|59.79|60.99|60.64|62.46|62.49|62.82|63.65|63.39|64.01|63.13|61.52|60.78|65.47|66.2|66.81|66.13|64.92|64.33|62.53|61.41|61.19|62.01|63.64|63.48||61.1|59.97|60.69|59|60.71|56|54.63|55.65|56.66|59.78|59.98|57.64|57.29|57.31|56.14|57.14|59.03|63.13|60.18|58.82|56.98|56.96|57.41|56.06|56.53|58.63|56.83|52.47|57.16|53.56||56.29|53.72|53.54|53.45|50.06|52.87|47.57
01221|1096076|/equities/svmk|R2000GROWTH|18.37|18.73|18.69|18.77|18.79|18.51|18.1|18.19|17.64|17.66|17.815|18.39|19.34|19.37|18.62|19.38|19.67|19.29|20.67|21.82|22.29|21.46|21.99||23.8|27.48|27.67|27.88|27.54|27.64|26.89|25.95|26.1|25.59|25.21|26.13|24.86|26.11|26.51|26.565|26.24|26.26|25.87||25.27|26.12|26.66|26.97|27.18|27|26.93|26.13|26.75|25.89||25.55|25.395|25.37|25.68||25.97|25.67|25.1|24.14|23.7|23.61|23.88|24.21|24.27|22.93|22.35|21.345|21.77|21.24|21.06|20.9|20.83|20.945|21.28|21.58||20.95|20.56|20.65|20.87|21.13|21.11|21.64|20.85|21|21.06|21.28|21.005|20.5|21.86|22.52|22.12|21.59|21.28|20.93|21.13|21.36|22.35|23.09|23.61|23.39|23.1|23.38|23.48|23.31|23.36|23.205|23.26|23.21|22.92|22.97|22.84|22.5|22.04|22.01|22.66|22.11|22.74|22.69|22.37|21.45|22.09|22.98|22.35|22.32|22.38|22.77|22.54|22.435|22.16|22.74|23.08|21.99||22.64|23.91|26.075|25.84|24.89|24.98|24.91|24.78|23.685|23.1|23.395|22.96|22.45|22.75|22.495|22.21|22.39|21.96|21.67|21.74|22.97|24.69|25.31|25.23|24.99|23.98|24.2|23.7|23.09|23.36|22.35|22.76|23.17|23.38|23.62|22.74|22.41|22.85|22.98|22.29|23.72|23.85|23.7|23.46|23.72||23.65|24.36|23.54|23|23.16|23.91|23.02|23.07|22.92|22.8|22.49|21.67|22.09|21.48|20.95|20.62|21.83|21.72|21.71|21.29|21.61|21.65|21.33|20.65|20.15|19.59|19.92|20.04||19.81|19.24|19.54|19.44|19|19.17|19.13|18.95|18.73|18.54|18.47|16.99|15.87|15.51|14.99|14.53|15.7|16.06|15.59|15.78|15.34|14.95|14.86|14.27|14.52|14.66|13.57|14.02|14.22|13.47||13.57|12.79|12.36|12.48|11.69|12.05|12.71
01222|8243|/equities/intl-game-tech|R2000GROWTH|18.26|19.4|18.56|19.71|19.59|19.29|18.15|16.36|16.53|16.79|16.84|18.23|18.37|18.75|18.29|17.32|18.05|18.1|18.03|17.67|16.85|17.27|17.13||17.45|17.68|18.08|18.45|17.31|17.83|17.63|17.2|17.13|16.89|16.11|17.01|15.89|16.61|17.27|17.83|17.91|18.35|18.23||17.95|18.18|17.92|18.35|17.99|18.62|18.1|17.5|16.72|15.39||16.94|16.72|15.54|15.83||16.32|16.35|16.14|16.09|16.39|16.25|15.84|15.26|14.28|14.74|15.77|15.16|13.85|13.12|12.53|12.12|12.57|12.8|12.59|13.23||12.86|13.43|13.23|12.88|12.67|12.07|11.91|11.38|10.67|9.62|9.96|10.18|10.25|9.08|9.19|8.91|9.05|8.46|8.21|8.26|7.86|8.68|9.66|10.26|10.28|10.15|10.46|10.29|10.82|10.64|10.46|10.66|11.11|11.51|11.96|11.67|11.51|11.76|11.64|11.39|11.13|11.03|11.55|11.09|10.9|10.94|11.96|11.44|12.24|12.52|12.31|12.18|12.13|11.48|11.32|11.18|11.09||11.37|11.04|11.98|11.32|11.13|11.83|11.6|11.16|10.69|10.53|10.37|10.49|10.2|10.39|10.33|10.55|10.33|10.41|10.24|10.83|10.37|10.73|9.8|9.79|10.56|9.86|10.06|10.3|10.02|10.09|10.06|10.19|10.59|10.6|9.86|10.12|10.5|10.7|10.02|9.94|9.84|9.71|9.82|9.93|10.07||10.11|9.57|8.9|8.82|8.19|8.78|9.07|9.47|8.91|9.08|9.21|9.66|9.81|9.61|9.98|8.76|9.91|10.77|11.62|10.8|10.3|9.89|9.25|8.65|8.43|8.6|8.66|8.45||8|7.82|8.29|7.34|7.46|6.93|6.38|6.28|6.89|7.08|7.59|7.11|6.4|7.19|7.12|7.1|7.54|7.62|6.98|7.08|6.84|6.5|6.3|6.35|6.7|6.7|6.24|6.39|6.25|6.13||6.54|6.19|5.35|5.23|4.95|4.98|5.71
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|73.9|73.58|72.23|72.72|74.27|73.27|72.28|73.51|73.64|70.11|68.2|69.34|68.86|67.55|65.4|65.59|66.95|65.32|64.28|62.97|61.47|61.39|60.76||60.6|60.33|61.47|61.99|61.99|60.19|59.69|57.38|57.03|55.81|54.55|55.03|54.65|57|57.2|58.5|57.48|57.73|57.51||57.81|59.14|57.94|59.52|58.38|57.52|58.29|57.39|53.56|51.92||53.29|52.87|52.18|52.77||52.76|52.21|51.95|52.63|53.26|52.94|52.79|53.85|51.9|52.54|51.63|52|50.7|49.57|49.83|49.25|49.09|49.09|49.23|49.83||50.72|51.68|49.47|48.405|49.16|48.63|49.65|49.9|48.5|48.98|49.95|49.92|47.66|44.25|44.65|43.04|44.75|43.55|41.84|41.81|41.5|43.43|43.81|44.12|44.32|44.17|43.25|42.13|42.36|42.52|40.91|41.68|41.98|39.88|39.54|39.24|38.83|38.63|37.36|36.97|36.4|36.92|36.93|35.97|36.28|36.32|36.45|36.05|38.54|38.82|39.09|39.36|40.22|39.49|39.44|40.2|40.02||41.06|41.11|42.68|42.45|41.11|41.48|40.91|41.03|41.02|41.25|40.64|41.08|41.64|42.08|42.15|42.58|42.61|43.37|43.38|42.98|42.21|41.23|41.09|39.57|38.26|37.83|38.22|38.37|36.65|37.84|36.67|37.19|36.44|36.82|36.35|36.73|36.02|36.57|35.28|34.31|34.17|33.64|34.32|35.06|36.29||35.81|35.04|37.25|37.51|36.6|36.91|35.49|36|36.09|35.58|36.02|35.4|36.28|35.54|34.99|35|38.74|39.42|39.51|40.47|37.93|37.14|34.67|35.49|35.77|34.94|35.26|34.01||32.1|31.99|31|29.85|31.5|30|30.4|31.79|33|33.36|34.75|33.44|33.82|34.7|32.59|33.95|35.57|36.15|33.13|32.3|30.56|30.84|30.3|30.1|31.49|33|30.98|31.17|31.71|29.77||31.78|33.43|33.85|33.65|32.63|34.95|34.5
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|51.67|53.43|51.57|50.9|49.98|50.62|50.69|48.95|47.32|47.91|46.06|47.86|48.44|49.34|47.5|47.48|49.38|47.36|47.99|48.73|48.25|50.64|51.58||52.59|52.25|53.07|53.79|53.41|52.94|52.06|49.33|50.58|49.65|48.12|51.69|49.21|52.03|52.53|52.48|52.97|53.99|52.86||52.43|53.4|54.1|51.62|51.72|51.31|51.9|53.76|49.84|48.8||50.05|49.45|49.09|48.98||49.6|49.39|49.33|49.62|49.78|49.5|50.38|48.22|47.68|48.03|47.48|48.5|49.25|48.5|48.23|47.72|46.14|45.72|44.74|45.71||45.41|46.85|45.1|44.55|45.15|44.87|45.41|45.36|43.79|43.92|45.17|46.5|44.74|42.31|43.69|42.72|42.62|41.43|39.83|39.78|39.8|41.43|42.42|43|43.15|43.19|45.26|45.19|45.73|45.54|45.59|45.34|44.92|43.89|42.41|39.72|38.93|38.98|38.43|38.08|38.76|38.48|38.38|36.95|36.45|37.06|38.42|37.56|39.03|38.93|38.87|37.94|37.12|36.65|35.59|36.24|35.4||36.85|38|39.7|39.34|38.49|38.75|38.28|37.88|38.33|38.02|37.39|37.48|38.45|38.49|38.61|37.63|38.4|38.74|38.57|38.63|39.24|38.45|38.68|37.38|37.51|36.02|35.56|35.27|33.64|34.17|33.35|34.26|34.45|34.55|33.97|34.08|34.11|34.43|33.45|32.55|32.43|31.02|32.31|32|32.53||31.7|31.4|32.31|31.23|30.52|32.98|32.32|33.07|32.82|32.51|32.59|32.33|31.51|30.78|29.78|28.78|31.16|32.23|32.35|32.28|30.88|31.28|29.82|28.96|28.8|29.33|30.35|29.42||27.8|27.56|27.47|27.03|27.82|26.63|26.98|26.9|28.32|29.78|29.11|28.74|28.24|29.08|29.04|28.8|29.27|28.42|25.77|23.93|23.29|22.63|22.81|22.48|22.22|22.75|21.84|22.15|22.4|22.52||22.71|21.39|20.56|20.72|19.48|19.52|19.52
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|120.71|123.18|122.13|122.47|122.88|121.84|121.47|119.11|118.84|116.76|114.25|115.14|116.05|115.84|114.09|114.51|117.25|116.41|118.35|119.5|117.9|117.67|121.01||121.6|124.61|128.36|128.39|129.25|124.52|123.49|123.38|125.24|123.79|120.07|122.28|122.63|126.6|127.45|129.19|127.91|127.52|127.8||129.21|130.6|128.74|128.45|126.82|125.85|127.05|126.21|121.05|119.79||121.7|121.3|120.24|121.87||120.93|120.05|118.11|117.1|116.89|117.1|117.73|118.92|117.53|117.91|117.22|118.19|118.23|116.48|117.63|116.96|116.04|117.6|117.15|118.63||118.59|119.61|115.93|116.28|116.37|115.55|117.9|118.09|117.87|115.35|116.94|117.13|112.61|110.89|114.5|115.81|115.91|113.62|110.77|110.36|110.43|111.88|112.13|112.48|112.73|111.54|112.33|111.78|112.02|111.27|110.09|109.26|110.03|107.45|106.27|105.93|103.7|103.95|101.78|101|100.15|98.84|98.19|97.04|96.88|95.96|98.47|97.19|102.46|102.97|102.01|100.18|98.94|98.08|98.02|98.56|96.69||96.56|96.58|97.63|96.5|95.75|97.92|96|95.66|95.45|95.33|94.09|94.05|94.44|95.01|95.14|94.42|94.25|94.49|94.51|92.68|91.34|88.97|89.67|86.79|85.99|83.89|83.73|85.96|84.23|85.31|84.35|85.63|84.67|84.97|83.76|84.34|84.51|84.65|81.42|79.8|79.83|78.84|78.84|78.97|80.82||80.58|79.51|81|80.73|78.26|79.34|78.09|82.07|81.2|80.92|80.48|81.07|81.86|80.74|80.18|79.7|85.31|88.01|91|91.13|86.36|86.38|83.77|82.25|83.16|84.66|86.06|82.86||79.54|79.01|78.98|77.46|78.78|73.87|73.42|73.47|75.17|77.71|80.84|78.18|81.02|81.58|81.73|82.02|82.4|87.25|82.37|79.19|77.77|76.32|77.6|76.02|78.55|80.96|76.67|77.83|81.49|81.31||84|80.87|78.54|80.6|75.82|77.74|74.81
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|10.95|11.86|12.13|12.63|12.72|13.12|12.65|12.78|12.8|12.84|11.97|11.68|11.85|12.06|12.06|12.19|12.72|11.64|10.29|10.11|9.86|10.31|10.2||9.93|9.68|9.89|9.79|9.9|9.51|9.66|9.47|8.9|8.84|8.47|8.87|9.06|9.13|9.44|9.11|8.92|9.17|9.02||8.74|8.96|8.69|8.96|8.72|8.46|8.5|8.36|7.95|7.26||7.06|7.41|7.15|7.31||7.36|7.53|7.03|7.35|7.47|7.63|7.55|7.67|7.5|7.72|8.05|7.57|7.5|7.33|7.41|6.76|6.46|6.23|6.25|7||6.9|6.97|6.63|6|5.97|5.77|6.02|5.85|5.44|5.15|5.2|5.15|4.99|4.17|4.13|4.14|4.44|4.53|4.34|4.45|4.35|4.7|4.72|5.02|5.2|4.99|4.99|4.93|5.02|5.25|5.14|5.06|5.12|5.16|5.35|5.26|5.11|5.4|5.29|5.09|5.17|5.45|5.6|5.49|5.38|5.15|5.5|5.55|6.1|6.27|6.07|5.89|5.9|5.94|5.86|5.81|5.69||6.1|6.05|6.23|6.49|6.44|6.63|6.4|6.03|6.3|6.23|5.98|6.2|6.44|6.52|6.83|6.94|6.88|6.92|6.74|6.61|6.29|6.11|6.36|6.12|5.91|5.98|5.92|6.06|5.97|6.43|6.68|6.85|7.01|7.15|6.63|6.56|6.69|6.82|6.49|6.05|6.35|6.06|6.31|6.38|6.52||6.65|6.32|6.06|6.23|5.49|5.79|5.59|6|5.93|5.86|6.01|6.04|6.39|6.24|6.24|5.84|6.59|7.04|7.55|7.22|6.24|6.32|5.89|5.55|5.55|5.91|6.18|6.25||5.93|6.26|6.28|5.95|6.11|5.49|5.02|5.08|5.44|5.04|5.01|4.93|5.12|5.47|5.95|5.82|6.47|6.18|5.52|5.17|5.15|5.16|4.45|3.98|3.88|4.01|3.77|4.22|4.56|4.44||4.47|4.36|3.97|3.91|3.91|3.97|3.61
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|88.48|92.39|95.66|96.17|94.62|94.56|91.36|93.62|110.96|110.92|114.91|120.31|117.75|117.76|117.24|116.83|115.28|97.25|99.98|101.86|100.28|101.86|103.9||103.68|103.32|101.5|102.18|101.66|97.43|98.49|96.26|94.16|90.78|86.02|89.62|89.28|95.22|97.39|98.11|96.84|97.17|96.55||97.01|101.61|100.69|103|101.89|103.17|107.27|106.98|96.42|95.65||95.9|95.16|93.47|96.86||93.91|93.52|88.35|86.58|88.23|87.15|86.18|87.59|84.2|83.36|84.38|84.69|84.6|83.93|83.5|82.65|82.55|80.7|78.61|81.79||80.63|84.15|80.6|77.08|76.63|75.83|75.52|75.4|73.42|70.42|70.86|72.28|73.72|68.4|68.47|65.96|68.86|67.23|67.95|68.57|68.4|71.48|71.56|72.82|72.46|71.85|69.99|69.99|70.62|69.57|69.59|68.86|68.8|67.52|66.2|65.2|64.68|64.8|63.15|63.35|60.74|59.58|59.2|56.23|55.43|54.17|56.67|56.03|58.53|59.04|58.84|57.81|57.5|58.08|57.68|58.78|57.59||59.13|59.43|61.97|59.78|59.57|60.55|59.55|60.12|62.66|64.56|62.87|64.49|66.48|65.22|66.05|66.22|66.84|67.65|67.09|66.47|67.06|65.61|67.77|66.81|71.41|69.56|68.84|69.09|67.51|69.26|67.71|69.75|69.26|68.71|68|67.66|67.42|68.95|66.52|64.43|65.66|64.37|66.06|64.61|66.6||65.95|65.4|66.25|64.59|62.05|67.58|65.9|67.8|67.84|68.47|68.34|68.445|69.63|67.64|65.72|63.18|68.47|71.09|72.67|71.44|69.26|68.58|66.67|65.97|64.42|65.06|68.08|63.3||61.05|61.48|62.52|59.23|61.04|55.73|56.12|53.72|57.91|61.83|62.63|58.66|57.03|56.515|67.38|68.67|69.82|75.37|69.52|68.89|65.66|64.86|63.51|61.53|61.06|61.45|58.43|58.57|62.88|59.84||63.33|61.18|58.36|58.49|54.38|54.32|51.4
01228|945652|/equities/masonite-international-corp|R2000GROWTH|116|119.08|117.45|119.66|118.98|118.8|116.8|113.43|112.67|110.25|108.5|111.56|113.33|114.47|109.72|110.75|115.23|110.06|109.25|107.68|104.74|105.23|104.88||109.53|108.8|109.78|111.37|111.38|107.74|107.68|104.87|106.68|103.59|99.5|101.61|99.36|105.31|107.06|108.71|107.78|106.41|100.04||95.9|96.58|97.1|98.35|96.96|98.48|102.86|101.32|96.16|96||98.34|98.69|98.04|98.91||101.33|100.7|101|100.89|100.94|99.06|96.21|96.95|95.01|95.1|96.91|95.89|94.71|96.45|93.19|96.63|95.54|99.77|100.05|101.58||101.44|101.39|99.5|98.33|98.79|97.08|95.85|92.02|88.48|83.84|84.97|84.24|78.41|85.92|90.44|92.5|87.2|94.12|88|87.83|89.25|92.76|93.59|98.59|99.61|99.05|102.68|100.85|103.43|103.68|103.71|104.59|106.16|106.15|107.25|106.21|105.77|108.06|101.64|100.78|98.4|97.36|96.07|92.01|90.87|89.69|90.88|86.65|90.92|92.05|95.11|94.36|93.38|90.22|91.09|93.18|89.96||91.94|90.88|93.73|94.43|91.29|92.78|92.71|92.94|91.19|91.37|91.8|91.61|93.13|96.47|97.25|92.69|92.97|91.71|88.73|90.48|88.45|87.28|87.95|84.15|87.15|84.35|87.71|89.44|86.22|87.82|83.86|85.05|84.37|82.83|84.52|85.23|84.03|83.24|80.65|77.2|82.17|81.09|82.08|79.01|78.28||77.54|77.12|77.78|79.44|71.63|66.56|66.23|69.6|69.03|67.95|69.62|70.14|72.24|70.69|66.33|66.59|72.85|75.05|77.73|76.86|71.46|73.11|71.64|69.07|66.38|68.58|72.58|69.99||66.3|67.67|65.79|63.4|65.8|57|56.58|56.27|59.14|62|64.56|62.42|59.81|57.34|58.65|56.74|59.08|62.5|54.89|50.28|46.3|45.36|45|45.19|47.05|47.47|44.15|47.94|52.56|48.82||52.65|45.46|44.64|41.81|36.76|37.38|38.18
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|44.93|46.15|42.88|45.8|50.85|47.12|44.99|42.89|39.37|42.33|43.55|43.63|43.5|41.73|42.04|40.41|40.26|36.13|36.48|38.32|35.69|37.31|37.68||36.45|38.76|39.85|39.47|40.52|40.82|40.25|41.13|41.35|38.16|38.37|38.64|39.63|41.94|43.79|43.22|42.91|47.48|49.21||49.13|50.92|50.51|49.41|48.45|49.57|49.43|48.71|52.12|52.72||51.94|55.7|54.54|56.78||57.2|57.28|52.98|50.79|51.12|51.17|52.03|53|51.66|52|54.46|56.41|57.97|53.81|50.98|51.27|51.11|51.75|50.96|50.9||46.04|46.4|46.48|46|45.28|43.68|41.59|40.38|40.5|41.02|40.93|39.07|37.78|41.38|39.59|38.89|38.1|38.37|39.59|40.03|39.43|41.8|40.12|41.68|41.43|40.56|40.8|42.44|42|40.76|38.98|40.91|39.99|40.36|38.305|35.46|34.17|35.05|31.93|31.71|32.69|33.42|29.1|29.02|27.91|28.05|28.22|28.61|29.4|31.5|30|29.51|30.38|29.1|28.9|29.69|27.21||27.03|28.93|30.65|31.87|34.4|34.4|33.84|34.16|34.84|33.45|33.48|34.96|33.63|34.9|33.84|32.9|32.81|32.56|33.86|34.31|34.5|34.09|35.76|35.06|34.96|34.5|35.06|36.41|37.94|40|39.61|40.86|42.16|41.57|43.19|41.13|40.43|42.58|41.94|39.3|40|41.13|42.54|42.65|44.09||47.97|47.8|48.02|45.47|47.85|54.8|51.57|49.25|48.41|53.12|52.1|52.25|47.27|46.88|41.95|41.07|45.93|49.38|47.14|45.6|48.49|50.81|51.46|49.35|52.22|41.3|41.72|39.64||39.07|40.04|41.07|44.66|39.65|35.87|37.96|36.5|35.64|34.5|33.27|31.93|32.98|33.26|31.93|31.29|35.1|36.16|35.57|31.76|30.5|28.45|26.79|25.56|24.12|24.56|24.38|24.48|25.12|23.9||24.31|24.8|23.75|24.39|23.2||
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|46.79|48.25|47.77|47.02|46.38|45.79|44.23|44.12|39.13|38.93|39.87|42.39|42.23|43.15|39.51|37.55|38.11|36.13|36.36|36.3|34.45|35.05|36.79||36.8|36.74|34.84|35.87|35.01|32.65|32.01|32.14|32.84|31.79|30.2|32.54|34.4|35.99|35.59|34.72|34.68|34.87|35.08||32.77|32.78|32.03|33.19|32.09|31.84|31.16|30.4|29.74|29.19||29.76|30.05|29.89|31.3||31.91|32.09|32.85|31.55|31.44|30.3|29.48|29.68|29.06|24.8|24.89|23.83|24.71|25.3|23.81|23.38|22.7|23.03|23.68|23.95||23.08|23.53|23.4|23.9|24.05|24.24|25.12|25.52|24.69|24.07|23.24|22.29|24.39|26.51|26.69|24.36|24.23|23.78|23.41|24.2|24.06|24.84|25.34|26.05|25.7|25.45|21.12|21.74|20.6|20.85|20.69|19.5|19.95|20.36|19.79|19.91|19.07|19.68|19.11|18.18|17.78|18.27|18.03|17.42|17.54|17.77|18.94|18.73|19.15|18.7|18.89|18.99|18.57|18.49|18.68|18.98|18.13||19.13|19.22|21.64|21.84|19.45|21.92|20.42|20.37|20.56|20.03|19.75|20.46|20.62|21.14|21.33|20.99|21.52|20.83|20.57|20.96|22.4|22.39|21.89|21.38|21.66|20.51|21.25|20.1|19.14|20.26|20.26|20.67|20.1|17.16|16.6|15.72|14.95|14.97|15.04|14.47|14.55|14.35|14.14|14.1|15.33||14.46|14.52|14.9|14.77|13.74|13.72|13.75|14.06|13.96|13.98|13.93|13.64|13.75|13.41|12.88|12.61|13.99|14.14|14.3|14.09|14.21|14.43|14.2|14.16|14.1|14.25|13.47|12.77||12.63|12.33|12.4|11.96|11.88|10.97|11.08|11.22|11.76|12.01|12.57|12.56|11.82|12.01|11.28|11.96|11.5|11.5|9.99|9.92|9.84|7.65|7.43|7.36|7.97|7.71|7.13|7.34|7.46|7.31||7.44|7.58|7.69|7.89|7.06|7.14|6.75
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|182.26|183.4|185.41|185.3|185.49|183.91|183.03|180.55|181.42|180.38|175.24|174.11|174.76|177.35|174.67|176.98|177.36|177.99|176.47|178.47|179.84|179.5|180.19||184.85|184.63|185.47|185.46|184.25|180.54|180.79|179.03|177.55|174.05|174.58|176.46|179.4|179.27|177.83|174.46|174.46|175|173.39||174.27|174.21|172.1|173.01|174.21|180.04|182.19|182|178.01|177.55||183.73|180.3|179|177.6||174.3|172.15|169.72|171.06|171|172.46|171.47|172.08|173.37|172.61|171.82|173.92|175.69|173.63|171.66|168.94|167.44|171.01|169.33|170.75||171.29|175.1|172.61|173|173.52|178.27|179.89|179.62|174.92|173.85|172.42|172.24|168.08|168.61|168.39|169.54|176.81|169.61|166.14|165.81|167.3|177.23|179.13|183|182.39|179.08|175.89|174.5|174.61|176.99|177.47|178.46|179.64|176.89|177.4|176.33|176.04|178.72|176.76|177.63|178.8|178.24|183.02|179.97|178.48|176.77|176.87|175.67|179.42|177.84|179.17|177.45|176.63|173.66|175.83|176.93|174.81||180.15|177.82|179.92|177.05|177.72|174.55|172.86|169.11|169.2|171.06|167.19|167.09|167.25|167.18|169.56|168.66|171.3|171.74|168.6|167.66|165.13|160.81|160.03|160.91|160.02|158.59|158.35|159.09|157.09|159|156.5|158.78|158.15|156.93|156.13|156.75|158.37|156.9|156.02|153.86|156.44|153.12|156.62|158.5|158.67||157.55|154.89|154.99|151.67|147.02|151.83|150.29|150.89|152.72|154.72|155.79|158.17|158.25|160.21|154.97|155.24|163.54|163.38|167.23|165.51|155.67|155|153.23|154.11|153.46|153.48|155.91|148.32||142.81|143.28|145.46|145.69|148.25|145.44|143.51|145.68|145.05|146.8|146.3|139.46|141.8|142.63|134.96|135.04|134.63|143.84|140.75|139.23|135.49|133.2|135.69|135.96|143.46|143.28|140.62|134.28|134.83|129.1||133.21|130.84|126.07|132.23|124.48|127.99|135.05
01232|41272|/equities/shutterstock|R2000GROWTH|89.01|91.17|92.1|91.23|92.29|92.03|86.61|87.13|83.85|87.43|84.25|85.86|86.15|89.22|88.23|86.28|89.54|91.2|92.4|95.32|95.19|90.26|86.19||86|85.35|69.08|69.4|68.5|70.91|69.39|66.76|66.88|66.28|64.99|66.55|67.21|73.19|70.19|70.95|72|72.78|71.37||69.95|74.9|73.65|70.34|69.52|70|68.22|67.14|70.22|69.27||71.7|71.72|71.23|71.42||71.76|71.54|73.52|72.38|70.43|70.33|68.75|68.17|66.71|67.58|68.66|66.87|70.13|71.48|73.19|72.02|72.57|70.44|68.76|68.6||67.25|67.82|68.58|69|69|68.26|69.91|68.9|68.22|67.78|68.74|66.9|69.66|70.87|70.18|67.77|66.09|64.76|65.45|67.1|69.63|69.63|62.27|62.72|60.32|60.21|61.55|60.34|60.96|60.38|60.19|59.9|59.34|58.26|56.93|57.84|55.4|53.48|52.41|53.21|52.04|53.4|52.04|52.14|50.53|52.45|53.03|51.73|53.52|52.35|52.05|50.66|49.18|48.57|48.51|49.05|48.1||47.65|47.93|50.97|51.77|50.32|50|48.29|49.47|49.45|49.13|49.24|49.39|48.75|48|48.03|48.03|48.07|48.43|48.89|57.17|57.79|57.16|58.42|54.44|54.86|54.34|53.88|52.03|51.06|43.4|41.7|40.76|38.71|39.02|38.12|37.49|37.87|37.78|36.63|37.13|37.26|37.45|36.96|37.26|37.25||36.58|36.14|34.97|34.71|33.65|34.82|35.17|36.01|35.88|35.48|36.07|37.11|36.48|35.87|35.39|36.18|37.24|37.44|38.54|38.25|38.25|37.39|36.92|37.13|37.92|36.78|37.09|36.64||35.92|35.85|36.28|36.39|37.19|36.65|35.98|35.67|37.04|36.75|37.25|36.67|37.29|36.29|35.51|36.38|38|38.34|38.4|38.9|37.67|36.94|36.57|35.07|34.47|35.89|34.07|34.5|35.37|34.42||34.85|34.35|32.79|33.12|32.07|31.95|29.59
01233|39328|/equities/commvault-system|R2000GROWTH|64.64|67.6|67|67.75|67.48|67.34|67.3|66.58|62.16|62.27|60.15|62.39|64.68|67.06|63.73|64.56|66.57|65.03|66.76|67.63|67.59|67.89|69.48||71.26|71.08|70.41|69.1|68.16|67.17|64.72|64.43|63.76|64.48|62.78|63.14|59.88|60.63|59.44|59.84|58.52|59.83|58.42||57.48|57.23|57.78|58.4|56.43|57.3|57.365|56.26|54.89|54.6||55.37|55.04|55.14|56.55||57.2|56.48|55.89|55.14|53.42|52.59|52.11|52.88|52.76|51.97|51.595|50.18|50.03|49.62|49.015|48.65|48.9|47.86|47.76|48.91||47.87|47.94|48.06|47.43|46.36|45.66|45.69|45.81|44.92|43.47|44.23|43.9|45.16|43.52|43.51|42.93|42.33|40.28|39.59|40.17|40|42.46|41.14|42.32|41.91|41.67|41.76|42.37|43.37|43.87|43.47|43.73|44.56|43.81|43.2|42.48|41.95|41.43|40.44|41.41|40.8|41.15|40.97|40.065|39.84|39.83|40.905|40.65|40.88|40.86|40.89|40.63|41.11|40.39|39.67|40.18|40.21||40.86|42.13|43.69|43.41|43.23|43.54|43.53|43.83|43.23|43.46|42.72|43.29|43.14|42.53|42.15|42.46|42.66|42.77|42.78|43.09|43.87|43.6|43.7|44.13|44.07|44.08|43.43|43.6|42.85|39.195|37.94|38.6|38.61|38.82|38.84|38.42|38.18|38.69|37.76|37.23|37.92|37.83|38.07|37.83|38.9||39.15|38.995|38.7|38.13|37.355|37.67|37.48|37.9|37.78|37.89|38.27|38.88|39.46|38.55|38.78|36.925|39.56|40.87|41.75|39.93|39.61|40.42|40.65|41.03|40.46|38.96|39.75|38.22||36.09|35.63|35.95|35.56|36.12|35.58|35.71|35.41|37.31|45.33|44.95|43.26|42.48|41.45|41.09|41.47|42.69|43.53|42.19|44.27|43.12|42.47|42.51|40.89|40.92|39.97|39.95|39.63|41.66|41.11||41.79|40.77|39.56|40.02|38.27|38.35|37.63
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|63.74|64.21|62.56|62.64|61.15|60.71|59.04|56.25|56.98|52.94|53.24|54.76|55.14|58.24|55.11|53.63|57.52|50.89|50.66|48.77|46.88|47.52|47.81||46.48|45.54|44.97|44.79|43.82|43.12|43.21|40.75|40.51|39.64|39.88|40.63|41.21|46.58|48.04|48.78|47.55|47.67|48.11||49.17|50.16|48.9|50.68|49.73|47.74|48.94|47.25|45.53|45.11||47.46|46.62|45.93|48.58||48.14|49.18|47.85|50.16|49.55|49.92|48.82|47.83|45.76|43.86|42.49|41.41|41.98|42.77|43.95|43.28|43.04|42.01|41.12|44.28||44.9|46.09|44.89|43.73|44.1|44.63|45.65|45.3|43.38|42.11|42.73|43.19|40.85|39.6|40.75|38.12|39.41|37.99|37.28|36.81|34.26|34.9|33.8|33.71|32.93|31.75|32.79|32.01|32.29|32.52|31.69|31.17|31.32|30.75|30.89|30.04|28.51|29.57|26.9|26.01|25.33|25.79|25.05|23.8|23.75|23.83|24.15|24.49|26.16|24.25|24.2|23.86|24.08|23.18|23.12|22.91|22.6||23.69|23.23|23.5|22.55|22.18|20.74|20.235|20.09|21|19.99|19.65|19.62|19.49|18.84|19.24|19.22|19.35|19.45|19.54|19.49|18.76|18.09|17.86|17.33|17.37|17.01|17.33|17.42|15.8|15.85|15.945|16.11|15.81|15.89|15.26|15.46|15.67|15.21|14.5|14.49|14.01|13.38|13.91|14.05|14.2||14.05|13.86|14.51|14.095|13.23|14.24|13.69|14.44|14.34|14.35|14.55|14.53|15.26|15.05|14.57|13.73|16.16|17.2|17.55|16.91|15.11|14.42|13.76|13.83|13.54|13.98|14.47|13.76||13.09|13.05|13.09|12.48|13.04|12.08|11.91|11.68|12.02|12.895|13.58|12.96|12.49|13.11|13.41|13.42|13.95|14.31|13.52|13.8|13.32|12.36|14.06|13.86|13.96|13.65|12.44|12.67|13.4|12.92||13.25|11.64|11.23|11.39|10.83|11.41|10.6
01235|15927|/equities/dorman-products|R2000GROWTH|104.77|105.74|106.19|104.14|105.86|106.25|108.2|109.68|111.15|106.59|104.93|104.21|101.45|102.92|99.71|99.52|101.65|102.05|102.53|93.08|92.57|94.58|95.63||96.1|96.57|99.06|100.35|101.88|99.14|96.9|95.38|94.73|93.52|90.83|92.8|93.37|99.34|99.1|99.15|99.33|98.28|95.88||97.76|97.5|95.57|98.13|96.23|95.46|95|93.36|88.34|87.34||86.82|88.3|88.03|89.57||89.56|87.81|87.87|88.39|89.39|94.63|98.04|99.36|96.54|97.69|97.66|98.35|97.04|96.27|95.41|93.43|93.04|94.74|92.37|93.07||91.85|93.34|93.52|94.5|94.29|94.53|95.2|95.06|94.74|94.32|96.2|96.01|92.2|94.82|93.35|91.9|90.87|87.5|89.27|87.91|85.98|88.08|89.94|90.67|91.14|91|90.74|90.04|91.17|92.12|91.17|93.21|93.5|92.96|93.86|94.31|95.17|94.69|94.21|93.26|90.38|88.74|89.17|85.35|84.04|82.96|83.38|82.63|86.43|85.93|86.83|88.02|88.3|85.92|84.91|84.03|82.35||85.73|85.87|88.03|86.24|84.69|84.98|84.215|83.84|83.12|82.77|81.26|82.85|83.79|84.49|83.83|83.56|83.24|84.39|84.21|83.06|85.97|83.68|84.93|82.23|81.91|81.75|82.81|77.92|76.09|75.82|73.79|72.92|71.54|72.07|70.49|70.02|69.29|68.43|65.77|64.42|64.54|63.34|64.68|65.65|66.72||66.67|66.42|67.07|66.87|64.03|65.63|65.98|67.9|68.26|67.23|68.05|68.9|69.72|69.36|68.21|69.85|72.99|74.53|79.16|79.56|74.16|72.03|69.5|69.95|69.92|66.74|69.72|68.82||66.47|66.39|67.6|68.43|68.42|66.04|64.95|63.26|64.19|65.04|62.58|59.71|60.055|60.51|60.5|61.7|63.08|62.81|66.82|63.1|57.84|57.9|58.15|58.48|58.48|59.89|57.88|60.31|61.62|57.98||59.16|56.47|54.3|52.33|47|49.32|50.16
01236|16769|/equities/nuvasive|R2000GROWTH|67.23|67.8|66.61|65.78|65.14|63.46|62.07|61.52|62.77|62.82|62.94|63.01|60.73|61.52|60.33|58.5|58.46|57.76|57.03|57.28|56.17|57.03|57.69||58.1|58.65|59.95|58.37|58.35|57.72|57.01|54.43|54.11|53.26|53.74|55.67|57.46|57.51|56.8|56.93|57.19|57.45|56.815||56.96|58.46|56.18|56.55|56.95|56.32|56.21|59.89|57.88|53.87||56.33|56.51|54.82|55.07||53.62|53.705|52.28|50.9|51.67|49.11|47.32|45.87|46.19|45.66|46.6|45.73|46.75|46.62|48.56|47.28|46.9|46.48|46.32|47.6||47.56|48.03|47.18|46.1|46.48|47.16|46.84|45.57|47.63|46.84|46.06|47.65|47.36|43.41|44.68|44.88|44.93|45.01|44.43|49.27|47.71|49.62|50.93|52.36|51.68|51.44|52.43|52.4|53.5|53.165|53.44|52.91|56.12|54.04|53.65|52.17|49.02|48.62|48.56|49.01|48.57|47.43|49.15|49.21|48.92|49.04|51.03|49.5|49.58|52.87|54.67|54.9|56.11|53.94|52.62|52.47|51.1||51.12|51.41|52.15|51.795|52.13|52.69|52.76|51.02|52.31|51.89|52.51|52.48|53.79|53.51|54.05|53.14|51.68|51.95|53.76|52.67|53.71|52.72|51.17|53.73|55.74|57.14|59.4|60.48|58.79|59.54|58.59|57.92|57.935|58.64|58.95|60.75|58.04|59.82|56.15|54.77|54.73|53.53|54.41|52.83|55.44||57.08|56.78|55.66|54.35|51.57|52.97|54.86|58.41|56.4|57.96|58.14|59.75|59.85|58.2|58|57.22|62.47|65.41|66.59|66.11|61.42|62.73|62.94|61.5|60.6|61.4|63.54|64.92||62.84|63.66|62.685|61.4|62.5|57.15|55.1|54.3|55.14|58.25|60.79|57.61|56.81|58.47|57.01|58.54|60.88|62.44|59.08|61.03|59.25|58.2|56.31|55.74|56.87|58.84|52.7|52.9|56.46|55.24||58.44|54.02|50.51|46.39|43.51|44.98|44.86
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|10.16|10.54|10.5|10.8|10.78|10.79|10.39|10.4|10.1|10.48|10.35|10.66|11.17|11.79|12.28|11.92|11.89|11.96|11.855|12.22|11.87|12.14|12.04||12.57|18.73|19.57|19.22|19.86|20.09|20.18|20|20.13|19.25|18.91|19.3|18.98|19.77|20.44|21.09|20.22|21.03|21.85||21.835|23.29|22.98|22.83|22.69|23.15|23.86|23.53|22.14|21.78||23.09|22.94|22.66|23.14||24.23|24.22|24.89|24.16|23.97|23.87|23.9|23.86|23.88|22.1|21.93|22.06|22.63|23.11|23.18|21.88|23.23|22.63|22.89|23.24||22.76|22.53|22.39|21.98|21.72|22.3|22.68|22.64|21.98|21.8|21.85|22.3|21.16|20.47|21.34|20.74|18.97|17.74|17.83|18.35|18.26|18.93|18.75|18.48|18.02|17.64|16.975|16.85|17.17|16.945|16.4|16.4|15.72|15.115|14.895|14.765|14.38|14.36|13.47|14.08|14.12|14.08|13.9|13.795|13.8|13.32|13.79|13.48|14.6|13.92|13.98|13.91|13.77|12.89|13.31|13.95|13.5||13.61|13.55|14.27|14.08|14.6|14.76|14.36|14.2|14.615|14.37|14.6|14.66|14.8|14.69|14.91|14.4|14.68|14.62|14.59|15.23|15.41|15.35|15.1|14.79|14.93|14.45|14.68|14.52|14.55|15.21|14.55|14.73|14.74|14.77|15.18|15.21|15.36|15.74|15.04|15.04|15.53|15.83|15.78|15.89|15.6||15.55|15.55|15.08|15.54|15.25|15.69|14.93|15.56|15.4|15.25|14.01|13.155|13.07|11.14|10.93|11.07|11.81|12.46|11.73|12.89|12.81|12.85|13.14|12.68|12.475|12.19|12.45|12.18||12.68|12.51|12.62|12.26|12.61|11.6|11.14|11.65|12.155|12.07|11.67|11.62|11.86|12.11|11.62|11.3|11.81|12.26|12.13|12.59|12.82|12.08|12.02|11.935|11.92|11.5|10.61|10.03|10.41|10.15||10.41|10.03|10.1|9.84|9.33|9.61|8.86
01238|1131264|/equities/kontoor-brands|R2000GROWTH|53.5|52.76|51.08|52.64|53|51.25|50.68|48.76|49.47|50.7|48.42|48.82|47|43.66|42.25|42.92|44.53|43.94|44.1|43.41|41.81|42.85|42.76||42.55|42.88|42.95|42.8|42.68|41.04|39.28|37.88|37.18|36.57|36.12|38.28|38.77|40.47|40.27|41.84|41.8|42.06|42.07||43.46|44.65|44.45|45.43|44.46|42.84|43|42.63|40.14|39.15||40.56|41.11|41.03|41.19||41.53|42.04|41.26|40.89|41.75|42.01|42.43|42.99|41.97|43.75|45.61|46.09|46.05|44.91|44.86|43.45|42.53|42.28|41.67|43.18||43.4|43.98|43.5|42.18|42.25|41.2|40.68|39.76|38|35.43|35.84|36.07|35.33|33.64|34.23|34.42|35.75|34.97|32.9|34.75|31.25|32.54|31.96|32.6|32.17|31.19|30.5|29.99|28.72|28.64|27.58|27.66|27.31|27.49|26.98|27.11|25.2|26.09|25.32|24.75|24.2|23.6|23.66|23.03|22.77|22.4|22.06|22.19|23.36|24.47|24.95|25.19|25.94|24.96|24.92|24.61|23.82||24.17|23.11|23.13|22.21|22.1|22.95|22.83|21.86|22.24|22.13|21.12|21.69|21.88|22|22.07|22.24|21.72|21.87|22.11|22.11|20.82|20.13|21.26|19.91|19.53|19.16|19.29|20.05|20.03|19.63|17.66|17.65|17.29|17.42|16.34|17.17|17.71|17.39|16.07|16.24|16.1|15.48|16.56|16.9|17.48||17.3|17.36|17.81|17.68|16.51|17.24|17.19|18.59|18.31|18.44|17.85|17.96|19.38|19.33|18.94|18.72|19.67|21.04|22.44|22.84|20.24|19|17.04|16.44|14.62|15.01|15.91|15||14.04|14.53|14.25|14.2|15.73|13.84|15.07|14.37|15.57|16.58|18.06|18.68|19.66|19.22|18.53|19.61|19.41|21.14|21.32|20.85|19.58|18.54|18.48|18.15|18.95|19.88|17.56|18.41|21.3|20||20.29|17.78|15.96|15.08|13.8|15.58|15.51
01239|41209|/equities/evertec-inc|R2000GROWTH|38.24|39.05|37.97|38.05|37.71|37.42|36.76|36.1|37.6|36.97|36.5|36.64|36.03|36.76|38.9|37.73|38.49|37.3|36.91|37.06|37.24|37.62|37.96||38.29|38.76|38.22|37.9|38|37.58|37.56|36.5|36.72|35.55|34.7|36|34.8|35.99|36.65|37.43|38.17|38.68|38.62||38.38|39.41|39.58|39.79|39.85|39.85|39.61|39.49|38.33|38.33||39.32|39.33|39.43|39.85||40.03|39.4|39.65|40.69|42.04|41.17|39.97|41.01|40.59|40.3|39.87|39.66|39.49|39.23|39.22|38.28|38.78|37.82|37.17|37.56||37.85|38.4|37.5|36.57|36.4|36.4|37|36.21|36.09|35.49|36.04|35.58|35.23|35.33|35.37|34.18|34.01|33.65|33.28|34.48|34|34.61|35.36|36.14|35.82|35.48|35.78|35.5|36.12|36.19|36.08|35.83|36.1|36.69|35.88|35.36|35.36|36|35.26|35.08|34.71|34.87|34.84|34.36|33.61|33.59|34.26|33.81|34.81|34.57|34.17|33.87|33.7|33.71|34.11|34.74|34.91||35.49|35.16|35.56|34.84|35.02|35.41|35.21|35.18|35.48|35.43|35.3|35.37|35.92|34.46|31.16|30.45|30.71|31|30.83|31.47|31.97|31.7|31.8|32.18|31.58|31.05|31.36|31.51|31.39|31.32|31.43|31.61|30.49|29.22|28.15|28.53|28.24|27.93|26.8|26.65|26.7|26.46|27.35|27.37|27.66||27.89|27.89|28.1|27.66|27|27.96|27.42|28.74|28.33|28.4|29.39|29.45|30.44|29.65|28.89|27.97|29.77|30.94|31.65|31.24|30.08|30.17|29.75|29.35|29.12|29.39|29.6|28.72||27.77|27.76|28.25|27.6|27.44|25.47|25.54|25.07|25.9|26|26|25.78|25.08|25.32|25.56|25.22|25.34|26.2|24.19|24.08|23.29|23.26|23.15|22.55|23.27|23.92|22.7|22.8|24.1|23.71||25.22|23.81|23.08|22.95|20.28|21.52|21.82
01240|16148|/equities/forward-air-corp|R2000GROWTH|91.51|92.47|92.32|92.89|93.03|91.82|91.08|89.95|88.36|87.78|87.45|88.74|87.56|87.67|85.77|85.65|86.3|84.7|86.61|86.23|84.96|85.53|87.61||86|85.58|84.66|83.51|79.38|76.77|75.46|73.39|75.05|72.73|71.69|74.08|75.71|78.72|80.36|80.36|80.15|81.6|80.49||80.03|80.62|79.02|80.41|79.22|79.07|79.14|79.76|76.85|76.4||76.84|76.34|76.03|76.35||76.08|75.59|75.79|76.99|78.2|77.53|75.22|74.43|73.25|74.52|73.4|73.63|73.56|73.38|73.75|73.25|72.85|73.29|73.07|74.19||75.24|77.68|75.33|74.47|74.21|74.73|74.23|74.49|72.18|69.8|71.42|73.01|71.03|65.92|65.9|64.72|66.62|63.74|62.97|61.5|60.02|62.595|61.93|62.81|62.52|62.25|61.57|61.865|62.31|62.44|62.43|62.38|62.85|62.37|62.75|61.79|59.93|60|59.21|58.56|57.38|58|56.47|55.28|54.6|54.3|55.82|55.25|57.07|58.8|58.68|57.51|56.38|57.81|58.09|58.32|57.56||58.91|59.54|60.79|59.82|58.99|59.09|58.78|58.14|58.53|58.46|57.41|57.49|58.25|57.56|58.34|58.65|58.51|59.15|58.57|58.06|56.73|54.3|54.6|54.31|52.36|51.99|52.85|52.85|51.06|51.73|51.2|50.25|49.58|50.6|49.16|50.99|50.55|50.47|49.63|48.14|48.24|46.57|47.64|48.93|48.98||49|48.66|49.82|49.04|46.71|47.64|47.91|49.08|48.56|48.51|50.36|50.69|50.63|49.89|48.12|47.68|51.59|52.82|54.12|53.84|51.95|50.79|49.76|49.42|49.68|49.32|51.1|48.86||45.6|45.58|46.54|45.25|46.51|42.86|42.77|42.88|44.85|48.17|48.44|46.17|46.4|47.51|47.08|48.53|51.6|53.5|51.715|52|50.09|49.16|48.09|49.01|50.49|52.88|50.87|51.04|52.01|50.25||53.35|51.03|49.79|50.04|46.5|47.83|46.75
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|40.48|41.2|40.83|41.42|40.4|39.71|38.5|37.02|36.44|35.58|34.88|35.22|34.48|35.31|34.95|34.14|36.59|35.85|35.71|33.91|32.7|32.78|33.09||33.46|33.94|33.9|34.22|33.35|31.94|31.11|30.14|29.91|29.39|28.64|29.4|29.64|30.12|31.1|30.59|30.87|31.05|31.01||31.76|32.12|31.87|33.96|33.22|32.13|32.45|32.75|30.94|30.29||31.25|30.65|30.48|31.28||31.35|31.77|31.42|31.43|31|31.35|31.77|31.62|30.48|30.64|30.95|31.76|31.46|30.95|30.62|29.67|29.4|29.27|28.86|30.14||30.5|30.91|29.59|28.6|28.47|28.79|29.16|28.66|26.83|26.46|27.65|28.83|29.07|27.23|28.29|29.04|29.13|27.55|26.67|27.41|26.83|28.71|28.1|28.2|28.43|27.59|27.86|28.06|28.15|28.87|27.91|27.62|27.9|27.24|27.63|27.71|26.86|27.67|27.15|26.64|25.84|25.68|26.08|26.01|25.6|25.9|26.38|24.98|25.93|25.97|26.31|27|27.39|25.91|25.73|26|26.19||25.72|25.46|26.38|26.17|24.98|25.67|25.24|24.61|24.76|25.2|24.01|23.95|24.15|24.09|25.43|25.05|25.01|25.16|25.02|24.41|23.73|23.14|24.39|23.46|23.42|24.04|24.63|24.91|23.56|23.43|23.03|23.47|23.41|22.96|22.02|22.26|23.18|23.14|21.5|21.44|21.54|20.84|21.85|21.95|23.07||23.02|23.38|23.81|23.35|21.52|22.58|23.18|23.67|23.14|22.78|23.02|23.26|24.26|23.11|22.97|22.44|24.89|26.04|27.07|27|24.94|23.48|22.47|21.65|20.94|21.71|22.09|21.31||20.42|20.23|19.65|18.68|19.7|17.76|17.32|16.58|17.78|18.69|20|18.69|18.43|18.92|19.28|20.04|20.49|21.99|19.78|19.46|18.15|16.99|17.89|18.77|18.32|20.01|18.23|18.31|18.5|17.39||18.88|18.1|15.29|14.87|12.72|13.47|12.85
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|44.09|46.68|46.63|45.27|45.06|45.3|43.18|43.725|40.79|42.92|41.21|44.07|45.28|48.39|45.37|44.83|48.68|46.85|47.45|49.16|47.44|48.83|50.92||50.4|48.38|45.98|46.08|46.25|45.63|44.91|42.59|44.5|42.49|40.87|43|43.02|46.35|48.52|49.29|48.33|48.55|49.86||48.82|49.54|45.86|46.45|45.5|44.74|45.48|43.73|43.19|42.7||43.02|42.88|42.06|43.17||42.58|41.86|42.35|42.48|42.99|43.28|43.2|43.89|43.12|41.87|42.8|42.92|45.2|44.34|43.85|41.87|41.075|41.41|41|41.55||40.97|41.15|40.83|39.71|39.85|39.51|39.85|40.45|37.52|36.37|36.36|35.25|35.1|33.8|33.56|32.45|31.25|29.24|28.35|28.81|27.97|29.18|28.98|29.62|29.62|29.34|29.3|29.38|29.09|29.41|29.58|29.58|29.09|29.08|27.49|26.495|26.23|26.07|25.23|25.89|24.93|25.04|24.75|23.94|24.07|23.85|24.55|24.5|24.35|24.17|23.87|23.87|23.11|22.43|22.53|23.35|22.58||24.105|25.49|27.32|26.8|26.13|27.13|26.44|27.28|27.47|27.39|27.73|28.03|28.84|29.15|29.25|28.53|28.63|29.27|28.175|27.87|28.34|28.495|29.8|30.07|30.52|28.84|30.85|30.21|29.52|30.6|29.8|31.32|31.45|31.67|32.15|30.84|30.53|30.82|31.4|31.14|31.72|31.99|31.86|31.02|31.57||31.63|29.32|29.33|28.1|27.22|29.31|29.25|30.005|29.86|29.49|29.86|30.41|29.19|26.81|25.18|24.86|27.53|28|27.24|27.31|26.6|26.37|25.27|25.26|25.17|24.72|25.62|25.13||24.13|24.32|25.2|24.36|24.14|23.24|23.94|23.39|23.92|24.67|25.28|25.09|23.6|22.88|22.425|22.52|23.3|24.82|23.54|23.16|22.6|22.24|22.48|21.17|22.64|23.22|23.81|22.43|21.92|21.13||21.39|21.26|20.53|20.41|17.76|18.64|18.96
01243|15369|/equities/allegiant-travel|R2000GROWTH|255.685|262.63|256.97|268.81|253.71|251.13|250.98|258.21|258.17|244.07|244.03|250.56|252.19|252.19|252.19|248.71|256.97|244.6|247.44|242.76|229.48|223.68|215.45||214.76|215.43|216.29|211.5|212.31|213.49|219.38|193.36|187.7|183.92|181.49|187.82|179|187.98|188.64|191.42|190.25|191.31|185.15||185.9|196.11|187.68|187.4|185.69|186.92|190.53|188.52|179.76|174.74||189.24|185.99|181.2|180.91||179.23|179.39|175.16|174.22|175.12|176|174.37|174.17|172.43|174.71|177.8|177.95|180.32|179.05|180.63|180.67|174.13|172.59|170.19|177.69||172.37|171.25|165.08|154.94|158.32|156.82|159.52|162.11|154.72|145.86|150.7|153.94|153.15|137.97|138.94|132.5|133.67|131.38|134.76|137.57|123.9|132.29|136.01|142.28|141.04|132.48|134.42|132.56|130.09|130.29|128.97|127.58|127.95|124.41|121.78|116.33|112.73|117.66|119.65|118.18|119.8|121.09|127.11|123.76|121.5|125.48|126.88|126.34|134.5|138.51|142.21|138.47|136.42|133.08|134.32|133.84|134.54||133.65|131.64|132.56|128.55|128.6|132.99|131.55|122.7|123.61|124.2|115.63|116.96|116.82|117.08|116.38|118.4|118.06|119.89|121.95|119.23|118.16|118.01|115.28|113.84|111.37|112.03|111.49|114.79|115.01|113.47|113.58|113.76|113.17|113.16|110.25|113.34|115.77|118.81|111.89|109.89|110.29|101.74|110.21|106.81|111.32||109.22|108.29|109.21|111.63|106.7|106.95|107.89|114.5|110.3|109.34|114.02|113.97|115.34|114.24|112.99|106.97|121.93|129.97|133.75|124.1|125.84|121.66|112.65|108.96|106.55|105.94|109.56|101.29||87.5|89.64|86.59|82.9|85.55|75.51|74.39|77.65|73.2|73.8|75.41|66.23|66.29|68.96|70.04|73.83|78.48|83.16|76.97|69.57|69.58|70.04|71.08|72.72|71.99|74.99|72.55|77.72|79.08|75.88||83.33|79.22|81.63|74.86|69.35|69.5|71.29
01244|1162166|/equities/nikola-corp|R2000GROWTH|14.78|16.39|15.85|17.06|17.02|17.095|16|15.85|14.62|14.9|16.03|16.54|17.89|18.12|18.1|19.72|21.16|19.69|20.92|21.36|20.36|21.72|21.94||21.83|22.62|22.97|22.9|23.5|23.6|24.42|24.43|23|23.51|23.09|23.18|28.58|25.64|20.74|20.12|19.94|19.51|20.29||19.74|21.31|20.05|18.72|17.08|17.75|17.82|16.2|16.03|16.08||15.26|15.98|16.13|16.405||13.75|15.03|16.83|17.02|17.08|17.22|17|16.48|16.41|17.62|18.57|18.31|18.92|18.44|18.88|18.98|18.32|17.37|20.41|27.93||30.24|34.5|29.41|26.38|26.23|25.42|22.03|21.9|21.18|19.57|20.18|18.03|18.63|19.58|19.95|18.46|18.84|18.58|18.31|19.79|19.67|21.39|20.91|22.54|22.72|22.24|20.72|20.46|19.545|23.3|24.11|24.23|24.15|24.66|25|25.72|23.57|23.78|24.25|24.11|20.48|17.88|19.3|19.46|19.1|21.15|28.51|27.58|34.19|33.83|33.28|32.83|35.79|32.13|37.57|42.37|50.05||35.55|36.13|39.42|41|40.81|41.35|39.31|38.82|39.18|38.69|39.37|40.94|42.53|41.76|43.57|45.96|45.97|42.81|41.1|44.81|36.72|36.3|35.03|38.84|36.49|30|29.06|31.23|32.75|33.2|29.92|33.94|36.57|39.75|38.45|48.84|52.53|54.58|53.14|53.95|54.24|56.75|54.03|40.23|48.92||57.19|65.9|67.53|67.57|63.55|71.1|74.19|75.06|70|65.9|67.73|64.06|62.93|68.13|64|60.5|65.01|79.73|73.27|35.97|33.75|33.97|31.37|33.99|28.7|27.5|28.63|28.5||25.66|24.08|22.85|25.18|21.83|22.62|25.79|30.3|27.1|20.38|16.51|14.85|13.18|13.23|13.09|13|13.25|13.94|13.9|14.35|12.7|12.33|12.05|11.64|12.11|11.74|11.7|11.8|12.14|11.75||11.12|11.01|10.94|11|10.8|10.8|10.59
01245|1142294|/equities/health-catalyst|R2000GROWTH|46.63|48.45|47.66|48.25|48.41|48.56|48.56|48.27|47.45|46.2|46.97|47.24|48.25|48.54|48.49|46.85|48.19|48.58|48.48|49.5|49.77|50.74|53||53.68|53.9|52.84|54.07|53.37|51.88|50.85|49.52|50.03|49.48|49.68|51.11|51.49|50.96|50.72|51.33|48.14|47.59|46.73||48.31|47.84|47.32|46.52|44.88|44.71|43.18|43.7|42.51|42.56||43.53|43.25|43.57|44.74||44.89|44.73|43.46|42.02|41.95|42.08|40.11|38.38|38.59|39.88|37.96|38.05|38.92|38.1|36.9|36.74|36.06|35.01|35.65|36.04||35.57|35.55|34.91|34.38|33.15|33.22|34.01|33.81|34.5|35.74|35.67|36.82|35.74|35.74|35.95|35.05|35.61|34.06|34.48|34.48|35|35.03|34.26|34.52|33.87|31.9|33.06|35.19|35.74|35.71|35.41|34.76|35.24|35.92|35.7|35.88|35.4|35.99|36.21|36.98|36.6|36.77|36.63|36.03|35.21|34.26|34.35|34.34|36.02|35.71|35.9|35.73|36.11|34.5|33.95|32.82|32.54||32.13|33.4|33.21|32.21|31.18|30.59|30.73|30.92|30.84|30.32|31.92|32.46|32.4|32.59|32.41|31.33|32.51|32.63|34.9|35.15|35.87|36.11|36.4|36.26|35.9|34.9|35.74|35.85|35.66|36.91|35.98|36.29|36.07|36.33|35.65|35.89|35.66|36.41|33.99|32.26|33.95|32.41|31.2|30.47|31.51||30|28.55|29.17|27.6|28.61|31.06|31.08|32.41|32.87|31.63|31.61|29.69|29.65|29.21|27.26|27.37|28.82|28.66|29.66|28.82|28.18|28.2|27.37|26.81|27.14|27.05|27.5|27.43||28.36|28.36|28.8|28.67|28.36|28.67|27.93|28.26|29.87|28.81|27.84|25.38|24.98|25|25.12|25.17|26.67|26.62|25.4|26.4|26.13|26.04|25.51|25.75|25.58|25.145|25.08|25.9|26.28|26.24||25.04|24|26.79|27.77|25.7|27.19|27.23
01246|41321|/equities/ptc-therape|R2000GROWTH|55.51|55.75|57.7|58.07|58.45|57.23|56.55|59.16|58.41|60.14|57.87|57|57.32|58.16|57.1|55.19|57.63|57.29|57.4|58.08|58.84|59.48|60.41||61.43|63.275|63.74|63.75|63.94|63.55|63.08|60.77|60.24|56.79|57.82|56.37|56.67|61.18|63.52|63.36|63.05|63.795|65.62||68.49|68.72|66.64|67.05|66.27|67.58|68.92|66.49|64.79|60.5||61.03|61.08|63.45|64.13||65.05|65.54|65.86|65.09|67.64|65.34|64.73|66.37|66.01|64.98|63.79|61.99|63.95|59.12|65.71|64.15|63.86|62.79|62.57|63.99||63.53|63.15|62.24|63.13|62.83|61.73|62.81|61.2|60.1|59.49|60|59.25|59.21|59.38|59.32|60.5|56.87|55.02|52.19|53.89|52.47|53.26|51.95|51.96|51.98|51.22|51.51|52.09|51.39|51.6|52.35|54.6|54.58|53.81|53.07|53.61|49.64|49.97|47.96|48.93|46.75|47.27|47.69|46.6|46.38|45.41|46.12|45.46|47.22|47.5|46.82|47.59|48.72|45.6|46.27|48.19|47.51||48|48.5|50.34|49.5|49.425|48.75|48.23|47.88|50.01|48.04|48.58|48.47|49.13|49.13|50.44|49.02|49.49|47.47|48|48.03|47.83|47.02|48.97|48.49|47.67|46.33|47.25|47.03|47.94|48.77|47.15|47.82|47.46|48.12|53.29|55.7|55.15|55.6|54.46|52.8|54.98|56.88|57.07|55.01|54.07||53|51.6|50.74|50.64|52.67|54.98|52.615|53.81|53.27|51.03|50.36|50.34|50.595|49.23|49.265|48.17|49.8|49.73|50.71|50.48|47.84|49.93|50.95|49.48|50.71|49.9|49.63|50.3||50.61|49.94|50.13|47.78|49.64|48.83|46|45.57|47.36|47.06|44.5|46.91|48.22|49.3|48.2|48|50.92|53.54|53.85|53.51|53.06|49.4|49.76|49.15|51.4|49.78|47.49|46.67|47.38|44.92||45.43|44.15|42.79|44.96|42.56|44.96|44.61
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|47.05|47.22|47.18|47.52|47.16|47|46.8|46.54|45.56|46.01|46.18|46.71|46.3|46.7|46.2|46.47|46.59|46.86|47.18|47.22|46.84|46.86|47.01||47.18|47.08|47.23|47.28|47.28|47.53|47.7|47.62|47.81|47.36|46.89|47.16|46.8|47.26|47.29|47.32|47.54|47.61|47.61||47.27|47.5|47.67|47.66|47.49|47.57|47.88|47.69|47.34|47.37||47.62|47.45|47.73|47.52||47.62|47.58|47.58|47.55|37.88|37.71|38.59|39.12|38.87|39.33|38.28|37.82|37.65|37.1|35.95|34.5|34.69|34.58|33.73|34.31||34.8|35.11|34.38|33.83|34.09|33.58|34.01|33.47|32.52|31.8|31.9|32.02|31.67|30.6|30.9|31.07|30.64|30.12|29.21|29.63|30.29|31.29|32.69|33.96|34.01|33.59|34.03|34.74|35.76|35.88|36.16|36.57|37.33|36.78|37.04|36.46|36.66|36.4|36.1|36.13|35.95|36.4|37.08|37.51|36.89|36.71|38.85|36.22|36.22|36.04|36.19|36.34|36.68|36.28|35.89|36.68|36.82||37.53|37.84|37.47|37.13|37.28|37.49|37.53|37.31|38.11|38.2|37.72|38.03|38.75|38.3|38.83|39.19|39|39.42|39.51|38.86|39.23|38.68|39.13|38.75|36.65|37.17|36.45|36.75|38.48|33.17|33.6|34.28|34.56|33.78|33.6|34.34|34.44|34.38|32.51|32.01|32.44|32.08|33.08|33.53|34.92||34.96|35.24|35.72|36.75|35.03|36.55|35.4|36|36.94|35.19|36.53|37.12|37.84|37.03|36.85|36.89|39.8|41.59|41.47|40.96|40.78|40.24|39.34|39.33|39.51|39.37|40.03|37.22||36.22|36.76|36.49|36.06|36.4|34.82|35.01|35.83|35.41|36.71|37.37|36.15|35.99|36.57|36.06|36.9|37.07|38.19|38.06|37.43|37.63|36.44|37.17|36.66|38.04|39.24|37.77|37.22|39.32|38.51||39.19|39.2|37.75|39.59|36.7|37.45|36.37
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|25.025|26.165|25.69|26.43|27.43|27.85|26.73|26.23|24.65|25.22|25.28|27.37|28.055|28.28|27.64|27.82|28.7|27.96|27.78|29.19|30.55|30.52|30.58||30.39|29.85|29.36|29.49|28.39|27.92|27.82|26.92|27.44|26.39|25.23|25.35|24.12|25.82|26.55|26.53|26|25.56|25.5||25.51|25.73|25.37|24.91|24.59|23.81|23.75|23.77|23.04|23.49||24.02|24.09|23.88|23.93||23.59|23.53|23.43|22.86|22.75|22.76|22.41|22.4|21.81|21.74|22.17|21.86|21.82|21.57|21.18|21.13|20.88|20.78|20.28|20.55||20.21|20.42|20.33|20.27|20.22|20.15|20.51|20.23|20|19.74|19.93|19.5|19.07|18.99|18.34|17.935|18.01|18.59|17.92|17.95|17.64|17.51|17.11|17.47|17.39|17.13|17.01|16.96|17.5|17.69|17.56|17.64|17.56|17.72|17.64|17.4|17.24|17.74|17.55|17.54|17.15|17.06|16.8|16.12|15.78|15.02|15.41|15.55|16.08|16.12|17.01|17.02|17.09|16.17|16.065|16.14|16.04||14.19|14|14.68|14.42|14.5|14.645|14.61|14.365|14.63|14.56|14.59|14.73|14.74|15|14.86|15.04|15.19|15.325|15.51|15.56|15.46|15.33|15.29|15.095|14.12|13.67|13.88|13.66|13.27|13.52|13.27|13.54|13.19|13.215|13.515|13.365|13.24|13.48|13.13|12.8|13.09|12.68|12.25|12.26|12.41||12.14|11.78|11.15|10.85|10.59|10.76|10.83|11.56|11.42|11.315|11.45|11.37|11.635|11.49|11.27|11.205|12.49|12.64|13.2|12.3|11.61|11.73|10.68|10.63|10.61|10.75|11.01|10.4||10.37|10.3|10.18|10.09|10.25|9.47|9.07|8.77|9|9.33|9.78|9.52|9.46|10.19|9.67|9.81|10.32|10.5|10.1|9.79|9.65|9.83|9.6|9.55|9.26|9.55|9.46|9.54|9.5|9.35||9.68|9.76|9.03|8.55|8.06|8.41|8.41
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|82.38|80.79|80.21|81.24|80.59|80.23|82.82|79.26|80.2|80.41|81.37|81.3|81.26|82.15|76.7|75.24|76.59|75.88|76.04|73.64|69.53|69.27|68.93||67.98|68.58|67.63|68.23|65.87|64.06|63.11|59.61|59.85|57.99|57.34|58.09|61.23|63.06|60.53|59.68|58.5|57.29|58.05||58.87|59.74|58.78|60.01|58.98|58.72|59.21|58.28|51.96|49.11||48.55|49.08|48.59|49.32||48.34|48.56|49.09|49|50.51|51.07|48.4|48.25|47.16|48.09|48.41|47.96|48.34|48.37|47.45|46.39|46.67|46.14|45.44|47.58||47.9|48.4|47.45|46.9|46.98|47.16|48.15|48.82|47.47|46.23|47.86|48.64|45.2|41.58|42.59|41.31|41.66|42.34|42.13|42.15|43.88|44.46|44.99|45.86|44.63|43.9|44.06|43|42.41|41.49|39.84|40.05|40.21|39.28|38.81|37.65|35.64|35.5|34.19|32.87|31.14|30.62|31.04|29.49|29.13|27.89|27.54|27.57|28.8|28.88|29.32|29.5|29.78|29.25|29.25|28.82|28.34||29.84|28.97|28.89|29.09|28.56|29.34|29.79|29.16|29.55|29.49|27.79|27.9|28.41|27.43|28.49|29.35|28.98|29.94|29.83|29.27|28.18|26.79|27.12|26.18|26.34|26.2|26.2|26.93|25.68|27.02|26.45|26.9|26.84|27.01|23.37|24|24.72|24.44|23.26|23.42|23.41|21.48|22.43|22.12|22.99||22.87|22.91|24.27|23.76|22.89|23.83|22.97|23.96|24.48|23.34|23.44|23.2|24.73|23.87|23.67|23.67|26.78|28.26|28.06|28.3|26.19|24.72|23.08|24.37|24.55|25.33|27.15|25.35||22.92|23.36|23.54|21.88|23.04|21.18|20.84|20.84|23.09|23.51|25.97|24.55|23.54|24.83|25.53|26.25|27.71|29.17|26.82|26.1|23.38|22.42|22.27|24.42|24.8|25.51|23.54|24.45|26.28|25.9||28.05|25.02|23.86|24.63|23.02|24.87|23.74
01250|1056241|/equities/apollo-medical|R2000GROWTH|27.06|27|26.98|27.04|27.73|27.1|24.84|24.85|24.63|24.44|24.11|24.76|25.25|25.32|24.75|24.55|24.62|24.18|23.82|23.59|23.64|24.02|24.07||24.55|24.51|24.78|24.32|23.7|23.59|23.59|23.24|23.3|23.6|22|21.64|21.43|22.55|22.24|22.36|22.2|22.42|21.96||21.67|21.71|21.3|21.5|21.12|21.36|21.92|21.38|19.66|19.25||18.27|17.83|17.63|17.64||17.48|17.59|17.47|17.57|17.99|18.02|17.71|17.59|17.26|17.52|17.78|18.21|17.98|17.89|18.05|17.68|17.85|18.03|18.22|18.29||18.18|18.5|18.61|18.54|18.38|18.34|18.6|18.56|18.92|18.44|18.2|17.93|17.67|17.19|17.75|17.76|17.96|17.54|17.26|17.77|17.33|18.07|17.8|18.21|18.07|18.01|17.9|18.08|18.28|18.56|18.04|18.31|18.31|17.65|18.25|18.36|17.87|17.88|18.05|17.78|17.94|17.36|17.53|16.86|16.48|16.33|16.87|16.8|17.28|16.94|17.3|17.16|17.15|17.85|17.58|17.88|17.45||19.01|19.04|19.34|18.8|18.89|18.18|18.3|18.85|19.29|18.92|17.23|17.1|16.92|17|16.92|17.3|17.37|18|17.63|17.77|17.17|17.16|17.07|16.67|16.72|16.75|17.3|17.05|16.73|17.03|16.64|16.76|16.37|16.07|16.68|16.86|16.75|17.22|16.68|16.13|16.39|15.69|16.04|16.2|16.59||16.42|16.32|16.5|16.03|15.53|16.31|16.45|17.16|16.86|16.95|16.94|16.33|17.55|15.73|15.86|14.73|15.8|16.47|16.2|17.01|17.89|17.88|18.08|18.74|18.89|18.4|18.28|17.85||17.16|17.54|17.32|16.75|16.43|16.24|15.48|15.46|15.51|15.68|15.82|15.43|15.55|15.45|14.71|15.22|15.54|15.95|15.13|14.97|14.34|14.07|13.59|13.28|13.87|13.46|14.05|14.05|14.83|14.35||15.06|14.21|13.75|13.74|12.14|12.4|12.31
01251|940825|/equities/caredx-inc|R2000GROWTH|66.21|71.18|71.09|73.6|67.54|69.35|65.95|64.66|57.62|64.53|66.35|72.93|83.37|87.34|79.08|79.26|79.03|77.15|80.35|85.05|82.59|85.26|88.02||89.37|89.79|90.43|91.3|93.22|88.72|89.59|87.37|84.65|80.24|76.43|77.63|74.62|78.96|85.7|85.43|87.66|95.6|93.33||88.15|86.83|84.32|83.04|80.69|80.76|76.02|73|71.89|71.49||72.45|74.98|73.24|76.3||76.23|76.43|77.09|72.31|69.08|68.9|66.7|67.89|69.29|68.94|70.67|64.91|68|67.55|64.91|61.35|59.52|58.985|57.17|57.5||56.08|55.64|59.55|61.18|59.25|57.62|57.8|55.04|54.49|54.43|54.03|50.91|52.18|54.04|54.12|52.37|49.44|47.96|49.05|51.11|50.64|50.87|49.69|50.18|50.75|49.66|51.33|51.32|51.56|52.22|51.41|52.39|52.53|53.955|50.53|43.86|43.07|42.41|41.78|41.43|37.94|36.88|34.64|32.77|30.88|31.3|33.31|33.47|34.03|33.28|34.19|33.75|34.29|33.05|33.21|33.07|31.89||31.99|32.205|34.33|33.79|34.15|34.01|34.13|34.1|33.89|32.89|34.11|34.34|34.58|34.27|34.28|32.46|32.97|31.33|30.91|31.23|33.37|34.65|35.4|33.55|33.66|33.35|33.28|32.59|31.65|32.94|32.59|33.5|34.49|34.71|35.55|35.18|34.37|35.95|35.08|33.52|33.93|35.2|35.69|34.28|34.49||34.67|35.24|35.43|34.14|31.51|32.84|32.88|34.04|33.74|32.17|31.35|30.74|31.47|31.87|31.51|30.22|33.51|33.39|34.34|33.15|31.89|32.94|34.45|32.82|32.12|31.6|31.86|30.17||31.39|30.25|29.69|30.71|32.25|29.93|28.2|27.67|29.19|30.03|28.25|29.27|28.35|29.45|28.89|26.85|25.38|26.86|25.61|25.69|24.88|24.08|23.25|22.38|23.1|22.64|21.99|21.66|22.69|21.1||21.89|21.62|20.56|21.94|18.95|20.64|19.46
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|42.28|43.43|41.88|43.37|41.87|41.48|40.92|39.92|39.65|39.28|37.34|37.53|37.14|37.97|37.71|37.12|39.02|38.07|37.51|36.15|35.01|35.88|36.16||36.97|37.91|36.79|38.51|37.69|35.59|34.85|35.27|34.41|33.71|32.59|33.88|35.86|32.64|31.85|31.65|31.87|31.95|31.03||31.41|31.87|31.4|31.95|32.31|32.53|32.48|32.38|29.29|29.79||32.67|31.64|31|30.88||28.01|27.99|26.93|26.82|28.02|28.5|29.2|28.7|28.64|29.29|30.72|30.9|31.22|31.84|32.19|31.32|31.51|32.11|31.94|34.26||33.9|33.32|31.93|32.22|31.84|30.89|29.96|30.63|29.09|27.77|28.9|28.71|28.55|23.94|22.01|20.97|20.19|19.87|19.67|19.63|19.4|19.79|20.34|20.98|21.08|20.58|20.4|19.64|20.04|20.27|19.74|20.49|20.81|20.72|21.07|21.2|20.66|21.31|20.87|20.81|20.09|20.07|20.13|19.75|19.22|19.63|19.98|20.34|20.53|21.39|22.6|22.28|21.93|21.46|21.69|21.95|22.37||21.96|22.14|23.16|22.62|23.12|24.07|23.62|23.36|23.17|22.82|22.14|22.71|22.74|23.03|22.62|22.78|23.07|23.48|23.36|23.05|21.92|26.71|26.64|25.81|24.7|24.98|24.99|24.27|23.56|24.34|23.77|23.84|23.97|23.87|23.82|23.33|23.35|24.13|23.09|22.74|23.15|22.32|22.83|23.21|23.07||22.39|22.27|23.13|21.47|21.41|22.21|22.9|24.5|24.27|24.77|25.03|24.82|24.55|24.4|23.5|22.81|25.29|25.42|27.42|27.06|23.34|24.13|22.81|22.19|21.74|21.73|22.2|22.47||20.83|21.04|21.82|20.88|21.31|19.51|19.25|19.17|22.39|22.15|23.45|22.91|22.12|21.99|22.71|22.15|22.35|24.43|20.4|21.11|20.36|19.73|19.18|19.1|19.99|19.7|18.34|18.59|19.51|19.14||19.69|21.64|19.46|19.39|17.13|17.65|16.94
01253|945066|/equities/shake-shack-inc|R2000GROWTH|118.78|124.45|122.74|129.68|121.81|123.04|120.02|114.39|115.87|112.76|109.37|113.82|121.46|117.53|118.48|118.92|125.33|120.86|121.99|124.54|123.06|123.71|123.04||128.79|130.76|129.23|126.53|122.27|117.55|116.87|111.62|108.27|112.35|113.42|116.14|125|109.71|110.56|111.21|109.07|107.97|111.69||111.26|114.65|109.33|101.55|90.87|91.29|88.92|86.88|85.92|82.43||84.78|84.86|85.93|86.13||87.8|87.85|88.09|90.5|90.31|91.08|85.93|85.79|86.73|86.36|87.1|86.02|85.98|84.75|87.77|85.49|82.36|80.29|81.66|82.65||81.67|82.14|79.2|75.85|78.4|79.01|78.96|79|79.06|75.99|76.33|79.45|82.25|71.19|71.18|70.28|67.35|64.99|67.52|68.97|66.18|71.04|70.82|74.74|72.56|69.28|68.66|70.38|70.27|70.92|71|72.46|71.27|72.18|70.89|66.87|65.54|65.59|66.77|64.87|64.48|64.9|68.5|66.25|65.75|65.94|67.07|66.3|67.58|68.14|71.32|72.16|70.08|65.36|68.37|67.71|65.67||66.96|67.07|68.11|68.28|68.25|67.45|63.6|60.2|60.22|58.11|58.34|55.29|53.92|55.08|54.78|54.52|53.87|53.14|52.62|52.25|51.07|50.22|48.91|50.55|49.39|48.55|55.22|54.84|51.14|50.72|51.83|52.67|53.03|51.67|49.51|49.53|49.88|51.05|47.98|48.69|48.29|48.26|49.05|49.93|53.43||53.64|53.09|52.98|51.16|49.62|52.77|52.07|56.17|53.67|54.51|55.45|54.06|53.87|55.8|54.6|52.72|57.17|59.5|63.15|59.79|58.85|55.61|53.5|55.16|55.55|55.53|56.87|53.5||52.45|52.45|52.86|51.01|51.57|48.84|48.29|47.67|50.82|52.01|55.01|50.61|50.86|49.22|52.77|51.7|54.51|55.71|51.74|50.64|49.37|48.75|49.31|47.1|46.43|43.5|42.93|42.89|44.9|42.85||44.54|43.19|38.85|38.07|33.19|32.88|32.52
01254|20752|/equities/federal-signal-corp|R2000GROWTH|38.78|39.04|38.98|39.29|39.65|38.8|38.4|37.35|37.4|37.1|36.75|37.98|37.61|37.86|36.41|36.56|38.11|37.97|37.49|36.08|35.21|35.54|35.95||35.88|35.46|35.26|35.36|35.31|34.53|34.15|33.77|33.93|33.15|32.69|33.04|32.88|34.34|35.31|35.28|35.1|35.34|35.64||34.93|34.41|34.3|35.27|34.64|34.79|35.71|35.39|33.02|32.41||33.17|32.77|32.61|32.71||31.9|32.05|32.08|32.4|33.33|33.29|33.55|33.76|32.87|33.04|32.79|33.4|32.89|32.59|32.95|30.76|30.58|30.92|31.03|32.07||32.1|32.57|32.12|31.74|31.7|32.21|32.93|32.63|32.14|31.69|32.63|32.98|31.18|29.51|29.83|29.12|29.75|29.27|28.68|28.71|29.05|30.36|31.48|31.66|31.51|31.51|31.12|30.97|31.34|31.39|30.9|31.3|31.48|31.2|31.23|31.02|30.61|30.26|29.73|29.23|29.25|29.59|29.68|29.06|29.04|28.93|29.55|29.29|31.04|31.43|31.44|31.02|31.33|31.19|31.09|31.18|30.85||31.74|31.86|32.8|32.6|32.12|32.63|32.32|32.06|32.34|32.98|32.43|32.51|33.22|32.78|32.74|32.56|32.57|33.12|32.89|32.63|32.15|31.5|31.82|31.2|31.5|30.91|31.35|31.28|29.7|29.98|29.62|30.1|29.75|30.09|29.46|29.83|29.89|29.94|28.69|28.28|28.36|27.37|28.16|28.85|29.6||29.76|29.35|29.73|29.55|28.62|29.11|28.8|29.65|29.54|29.5|29.74|30|30.23|29.84|29.17|28.8|30.61|31.72|31.91|32.46|31.54|30.73|29.39|29.14|29.14|30.1|30.41|29.03||27.91|27.94|28.17|27.07|28.17|26.4|25.9|25.7|26.54|27.2|27.8|26.7|25.7|26.41|26.77|26.08|26.93|29.12|29.45|28.51|28.04|27.83|27.41|26.88|27.01|27.55|26.83|26.78|28.5|27.66||29.05|27.6|26.69|26.58|24.78|25.4|25.29
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|24.33|25.68|23.88|24.29|22.82|20.3|19.7|19.69|19.19|19.68|18.57|18.82|19.42|19.66|18.73|19.85|20.75|20.26|20.63|21.28|21.01|21.86|20.9||22.13|22.76|23.16|23.65|23.75|23.07|22.89|22.75|22.01|20.19|19.67|20|20.25|20.29|20.84|20.36|20.09|19.98|19.89||18.96|19.8|19.27|19.68|20|21.55|21.53|21.31|19.88|19.56||20.78|20.36|20.6|20.95||20.94|20.98|20.36|20.42|21.22|21.1|21|21|21.24|20.34|19.88|20.47|16.66|16.31|17.12|17.46|18|17.54|16.8|17.15||16.59|16.49|16.07|15.99|15.84|15.36|15.51|15.59|16.52|17.4|17.02|16.9|16.86|16.94|17.57|18|16.72|15.95|15.37|15.49|15.35|16.33|15.5|16.39|16.22|15.7|16.26|16.56|16.47|16.23|16.49|16.89|15.65|15.26|16|27.66|28.55|28.61|23.99|22.7|21.65|22.33|22.37|23.4|21.95|21.07|20.58|21.27|21.805|21.76|22.28|23.22|23|22.49|22.79|22.88|22.5||22.62|23.17|24.73|24.14|23.96|24.33|23.64|23.93|24.42|23.16|24.24|24.21|23.33|24.12|23.36|22.52|22.85|21.92|21.08|21.33|21.51|21.64|22.13|22.02|22.66|21.62|22.67|22.96|23.18|24.1|23.08|24.23|23.885|23.87|25.14|23.98|25.72|28.96|27.88|24.02|25.5|26.12|26.92|26.04|24.35||24.83|23.61|23.57|23.59|23.77|24.56|23.56|24.27|24.64|23.47|23.23|23.01|22.31|21.73|21.38|20.95|21.71|21.05|21.11|20.24|20.04|20.6|21.11|20.9|20.71|20.72|21.24|21.9||21.91|21.605|21.82|20.93|22.22|21.64|21.24|21.61|20.96|20.99|15.755|15.73|16.63|16.42|15.17|14.49|15.11|16.28|16.065|15.65|15.68|15.47|15.09|15.02|15.51|15.24|13.99|13.93|13.55|13.88||13.89|12.76|12.15|12.46|11.96|12.05|11.15
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|16.79|17.04|17.07|17.46|17.41|17.19|16.77|16.42|16.53|15.72|14.9|14.83|14.88|15.68|15.48|16.33|17.15|17.1|16.98|16.14|15.08|15.55|15.97||16|15.95|15.65|15.62|15.88|15.64|15.59|14.85|14.98|14.66|14.33|15.26|14.96|14.98|15.06|15.2|14.91|14.77|14.49||14.18|14.24|14.08|14.59|14.52|14.34|14.19|14.38|14.26|14.19||14.83|15|15.2|15.22||15.31|14.9|14.64|14.91|15.06|15.56|15.79|15.91|15.88|16.2|16.76|16.78|16.61|16.5|16.45|15.92|15.55|15.28|14.9|15.28||15.66|15.75|14.98|14.79|14.84|14.64|14.99|14.88|14.18|13.56|13.89|14.43|14.59|12.56|13.39|13.06|13.23|12.81|11.72|11.86|10.87|11.41|11.71|11.84|11.71|11.63|11.72|11.49|11.64|11.98|11.88|11.98|12.28|12.22|12.38|11.94|11.64|11.39|11.35|11.01|10.51|10.5|10.46|10.19|10.16|10.05|10.54|10.96|11.54|12.36|11.98|11.85|11.56|10.76|11.02|11.74|11.61||11.46|11.63|11.91|11.74|11.61|11.92|11.84|11.55|11.63|11.67|11.09|11.01|11.09|10.97|11.36|11.25|11.2|11.47|11.48|10.85|10.79|10.54|10.6|10.44|10.23|10.7|10.89|10.72|10.53|10.66|10.7|11.31|11.36|11.3|11.2|11.59|11.5|11.7|11.04|11|11.47|11.14|11.65|11.78|13.12||12.6|12.24|12.46|12.4|11.91|12.5|12.03|12.71|12.55|12.71|12.65|12.48|12.62|12.16|12.02|11.21|12.23|13.22|13.79|13.36|12.73|12.41|10.99|10.67|10.25|10.54|10.79|10.2||9.56|10.07|9.76|9.46|9.84|9.26|9.3|9.23|9.75|10.75|11.17|11.3|10.81|11.12|11.22|11.41|12.17|12.44|11.64|11.64|10.8|10.59|10.33|10.46|10.76|10.91|11|11.41|11.78|11.66||12.21|11.79|10.67|10.39|9.36|9.73|10.09
01257|21166|/equities/kadant-inc|R2000GROWTH|178|177.03|176.56|177.87|179.43|176.17|178.4|175.29|177.21|175.48|170.55|175.8|176.66|180.69|174|166.91|167.06|164|164|155.85|149.83|146.73|147.2||150.26|146.16|146.22|146.36|148.15|148.1|147.76|147.85|150.22|145.11|142.95|143.93|142.43|144.19|146.65|152.26|149.27|149.57|150.76||152.64|154.6|149.26|147.84|146.39|148.22|149.23|147.07|142.26|137.97||140.98|138.54|136.59|138.66||137.27|137.58|137.92|138.67|141.49|141.44|138.71|141.18|134.71|135.38|136.7|138.16|138.76|136.42|135.52|129.38|131.14|128.8|127.91|131.5||131.55|132|131.61|131.36|132.01|132.06|133.99|134|130.01|128.89|131.94|133.56|123.02|121.78|124.35|120.52|130.25|120.5|115.12|116.18|112.02|114.73|117.33|120|117.22|117.49|117.81|117.4|119.44|119.28|117.91|117.38|118.76|117.22|114.51|114.01|112.75|112.36|110.41|110.95|109.62|110.72|112.22|107.18|107.82|106.7|110.35|108.99|114.87|118.5|117.84|113.39|113.25|113.32|114|114.93|115.13||115.13|116.35|126.55|123.41|116.44|117.57|115.69|115.54|115.78|117.75|115.9|116.69|118.51|117.56|117.87|117.33|117.5|116.99|115.94|115.25|115.76|112.29|111.49|110.69|110.97|108.51|110.13|110|114.14|117.1|118.94|119.34|117.25|117.82|117.19|115.94|115.54|115.9|110.75|106.4|109.36|103.61|104.7|103|101.75||100.5|97.46|99.66|97.19|93.42|96.97|95.21|98.31|98.75|98.22|102.36|104.19|105.15|101.07|99.04|98.33|109.01|110.98|113.2|110.01|102.14|101.6|98.67|97.85|96.83|96.64|101.58|100.36||94.89|94.13|94.21|92.4|93.8|87.62|87.66|80.89|81.51|85.02|86.69|82.68|81.44|81.19|81.81|83.1|84.09|88.57|83.72|80.91|77.51|77.23|74.6|71.71|73.9|76.47|74|74.07|76.1|76.14||78.1|74.24|72.49|73.48|68.1|69.58|68.64
01258|21050|/equities/ameresco-inc|R2000GROWTH|44.15|49.11|49.52|49.58|47.56|46.6|43.29|42.94|39.71|43|48.15|53.02|56.72|60.6|57.12|56.16|60.2|60.23|62.12|64.28|62.71|64.62|66.36||67.35|66.53|67.18|69.41|67.97|65.27|62.83|63.1|63.25|59.26|56.09|56.13|53.41|60.75|57.58|59.12|59.21|58.44|57.53||54.03|57.98|59.04|59.94|58.78|61.28|59.9|55.89|52.41|50.91||52.24|51.8|50.84|51.57||49.39|51.76|53.22|51.1|49.93|49.05|46.7|47.59|44.54|43.65|42.41|42.19|44.89|43.59|43.51|44.11|44.47|44.87|44.55|44.23||44.37|45.05|44.95|43.38|43.59|43.2|43.19|43.34|43.13|43.63|44.27|43.5|43.18|43|41.98|38.64|43.51|38.63|38.39|38.92|37.86|39.7|39.51|42.74|41.58|42.07|42.57|41.14|40.75|40.09|38.67|38.3|38.02|37.78|36.83|37.24|36.13|35.53|33.64|33.49|33.4|33.46|32.71|31.76|30.49|30.13|30.06|29.44|30.34|30.86|30.78|30.11|29.28|28.67|29.78|30.14|29.62||29.97|30.43|31.32|34.89|34.14|32.68|32.89|33.85|34.2|31.17|30.58|30.89|31.26|30.69|31.04|31.05|31.89|31.27|30.52|30.8|30.34|29.52|30|30.86|28.26|27.68|28.18|28.6|28.16|28.66|28.09|28.68|28.9|29.82|29.59|29.66|29.07|28.72|28.69|28.29|28.55|27.84|28.64|29.39|29.33||28.2|29.19|27.78|27.31|27.38|26.83|26.15|25.81|23.81|22.97|22.56|22.22|22.54|21.24|20.81|20.65|22.24|22.88|22.65|23.57|22.31|22.38|22.23|22.45|21.46|21.36|21.54|21.39||20.94|20.51|20.37|19.79|20.05|18.78|18.05|17.97|19.06|19.32|19.63|19.22|19.06|19.2|16.15|17.08|18.06|18.5|17.76|17.52|17.53|17.43|17.14|16.89|17.05|17.54|16.62|16.65|17.32|16.85||17.69|17.2|16.48|17.35|15.64|17.05|15.95
01259|15986|/equities/8x8-inc|R2000GROWTH|32|33.33|33.55|34.43|35.25|35.31|34.36|34.01|32.16|32.91|32.92|33.35|34.45|35.05|34.21|33.25|33.35|32.71|33.11|37.73|35.55|35.53|35.1||35.9|35.83|35.46|35.83|34.73|35.79|34.75|34.68|34.7|35.29|35.25|37.4|36.46|36.67|38.13|37.5|36.92|37.75|37.02||36.73|36.75|35.83|36.5|35.42|35.32|34.01|33.01|33.2|33.75||34.47|34.32|34.03|34.56||34.7|34.56|33.54|31.48|31.5|30.85|30.83|31|30.23|31.38|28.65|21.27|21.92|21.27|20.87|20.44|20.21|20.06|19.77|20.29||20.3|19.53|19.49|19|18.78|18.89|19.45|18.82|18.71|18.75|18.85|18|18.48|18.7|18.4|18.2|17.6|17.3|17.28|18.18|15.95|16.62|16.41|16.75|16.82|16.7|16.79|16.48|16.6|16.53|16.43|16.71|16.81|16.49|16.25|15.96|15.83|15.75|15.66|15.78|15.55|15.58|15.71|15.28|14.9|15|15.65|15.26|15.33|15.19|15.67|15.47|15.61|14.87|15.08|15.3|15.4||15.89|16.57|17.19|17.52|16.88|17.04|16.91|16.98|16.64|16.1|16.37|16.56|16.28|16.14|16.23|15.98|16.2|16|15.96|15.7|15.87|16.36|16.55|16.4|16.25|15.9|17.1|17.09|16.55|16.42|16.11|16.64|16.71|16.69|16.93|16.06|15.28|15.61|15.65|15.52|16.1|16.33|16.28|15.97|15.98||16.38|16.43|16|15.36|15.47|15.51|14.93|15.71|15.67|15.15|15.32|15|15.26|15.07|14.27|14.19|14.36|14.36|15.34|14.74|14.73|14.95|14.29|14.95|14.54|14.94|15.49|15.71||15.84|15.13|14.35|14.8|16.17|15.33|14.28|15.03|20.42|19.87|18.97|18.89|17.89|16.3|16.11|15.89|16.96|17.73|17.32|16.74|17.02|16.57|17.22|17.05|17.94|17.7|17.05|17.19|17.62|16.5||16.16|15.9|15.88|16.12|14.06|12.83|12.87
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|39.09|42.17|42.49|44.23|43.19|43.7|40.85|41.16|38.23|41.15|41.36|44.66|46.01|48.8|47.51|48.6|51.91|54.29|55.25|56.67|55.04|55.25|58.19||58.7|58.58|57.67|56.8|57.1|55.9|55.03|53.66|53.96|53.89|50.6|50.21|47.71|50.68|51.41|50.31|49.48|50.58|47.71||42.68|42.64|41.35|42.42|41.61|42.74|42.56|42.29|42.68|42.63||43.65|43.49|42.91|43.31||43.49|43.47|43.26|41.61|40.28|39.8|38.29|38.48|37.36|38.47|38.4|37|37.49|35.36|36.14|35.94|34.82|34.45|32.87|33.63||32.49|33.25|33.27|35.44|33.75|33.35|33.35|32.83|34.8|36|34.98|32.92|32.36|31.48|31.24|30.72|29.27|28.38|28.21|28.97|29.24|31.47|30.65|31.91|31.96|31.59|31.1|30.52|30.53|30.48|30.64|29.7|29.59|29.74|29.95|29.53|28.87|29.22|29|29.54|28.36|28.52|25.98|27.1|27.18|26.36|26.3|27.22|28.1|29.05|29.6|28.62|28.58|27.57|28.28|29.03|28.1||28.31|29.52|30.23|30.23|29.17|29.14|29.17|28.51|28.3|28.99|29.39|29.65|29.67|28.99|29.07|29.2|30.14|27.64|28.55|29.5|30|30.69|30.27|30.25|30.01|29.61|31.03|30.56|33.54|35.22|35.58|36.63|38.36|38.5|38.87|38.84|38.38|40.55|37.75|38.06|41.6|40.06|38.51|37.67|37.53||38.31|37.12|36.32|32.73|31.9|31.99|31.8|32.39|34.47|35.76|32.46|30.75|32.55|31.66|29.51|29.87|33.42|32.01|31.69|32.87|31.99|33.33|34.09|34.01|32.3|31.1|31.23|34.18||38|37.88|39.73|35.77|33.01|32.09|29|26.54|27.25|26.34|24.4|25.5|23.41|25.06|24.18|23.33|24.67|25.99|25.43|24.59|25.21|25.74|23.75|23.57|25.27|22.4|20.35|20.55|20|18.23||18.7|18.44|19.11|20.14|18.59|17.92|17.93
01261|39267|/equities/energizer-hldgs|R2000GROWTH|47.5|49.01|48.63|49.01|47.98|46.31|45.81|44.48|43.95|44.67|42.84|42.38|42.16|42.19|41.8|41.93|42.95|43.9|44.49|44.15|46.18|47.54|46.42||46.82|45.7|46.25|46.62|48.73|47.38|46.77|46.51|46.75|44.17|43.84|44.74|45.4|46.7|48.51|48|47.82|48.1|48.01||48.01|47.64|46.38|46.55|45.78|45.92|45.73|44.81|43.04|42.24||42.18|43.03|43.65|43.85||43.62|43.31|42.92|42.65|42.69|43.26|42.97|42.47|42.34|42.39|43.39|42.94|43.03|42.96|43.27|43.08|42.54|41.89|41.89|41.83||42.01|41.64|41.44|41.26|41.43|41.22|42.15|42.98|42.21|40.2|47.18|47.36|46.3|45.2|44.5|43.3|42.66|41.5|39.35|39.5|39.25|40.44|41.56|41.29|41.38|40.98|41.12|40.98|41.64|41.71|41.41|41.93|41.37|41.22|41.07|40.49|41.15|41.21|40.46|40.24|39.14|39.31|39.64|39.41|39.14|39.2|39.72|39.51|40|40.24|40.42|40.08|40.8|41.23|40.67|43.6|44.17||45.8|45.62|46.6|46.67|46.29|47.08|47.1|47.92|47.11|47.19|46.6|46.39|46.68|45.91|45.26|45.18|45.04|45.31|45.29|46.72|46.25|47.43|45.55|52.98|51.71|50.13|50.12|50.66|49.14|49.11|48.15|48.83|48.76|48.87|49.64|50.49|49.7|49.74|49.73|48.6|49.23|47.86|48.01|47.53|47.78||48.05|46.82|47.49|46.18|45.28|46.71|45.9|47.21|46.51|47.05|46.74|47.56|47.68|46.82|45.44|44.65|47.43|48.15|48.53|47.92|46.63|46.12|45.07|44.28|43.88|43.87|45.23|44.46||44.04|44.06|43.2|43.14|43.63|41.34|39.72|39.84|41.32|40.84|40.75|39.36|37.65|38.68|37.06|37.94|38.96|40.45|38.8|37.98|35.71|35.03|34.28|34.72|34.5|34.69|34.61|34.21|35.96|34.16||35.85|33.73|31.7|30.59|27.24|28.61|28.49
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|123.46|130.65|127.37|132.11|131.97|132.39|127.37|128.98|120.84|128.06|126.02|125.01|134|141.28|132.43|132.87|139.96|138.71|142.21|152.05|147.51|152.87|155.17||157.18|155.53|151.62|153.3|152.05|146.09|139.9|134.29|135.1|124.03|122.27|126.14|122.69|120.45|124.82|122.02|122.18|121.31|116.74||115.44|121.61|132.48|139.38|140.8|147.2|144.49|135|135.97|135.69||142.77|143.705|141.42|135.41||143.02|144.73|145.12|146.08|140.91|137.48|134.93|133.16|137.22|133.77|135.14|127.53|128.03|118.29|123.19|117.82|115.54|123.71|118.68|119.33||123.12|121.76|118.98|119.33|119|113.17|112.82|114.29|112.2|110.85|108.33|106.36|101.15|90.57|88.61|83.62|75.97|76.46|73.82|75.6|78.62|84.21|84.16|85.11|82.84|82.49|79.04|80.16|80.38|82.24|84.35|81.47|82.87|80.92|78.05|75.9|72.91|74.45|71.51|71.55|70.57|70.01|68.79|67.92|64.79|64.8|68.74|65.64|65.52|64.255|72.15|72.27|73.4|66.24|69.59|69.52|68.83||70.09|73.3|77.82|79.76|75.85|75.72|80.22|81.51|81.12|78.17|82.73|85.72|85.2|79.96|79.72|81.9|80.16|75.09|72.09|71.96|66.28|67.96|66.08|72.67|72.73|66.42|66.2|65.82|66.79|69.57|67.7|69.53|73.27|73.72|78.5|77.49|78.25|76.93|70.91|72.13|79.17|78.66|70.33|68.97|71.36||67.5|66.84|69.98|69.61|68.84|72.38|72|76.22|76.92|74.49|78.11|74.83|74.93|69.88|66.845|69.5|76.45|81.28|79.14|79.86|78.12|77.63|74.13|73.06|68.09|62.58|65.96|66.89||70.74|68.74|67.73|63.07|57.71|55.19|51.49|49.51|57.23|47.82|50.66|48.71|46.43|46.1|44.18|44.76|44.95|48.81|46.94|43.23|42.36|41.72|40.82|39.84|44.37|46.44|44.05|43.25|46.21|42.07||43.68|42.89|38.36|37.51|29.72|30.63|32.47
01263|968968|/equities/editas-medicine|R2000GROWTH|43.25|46.57|45.67|47.97|46.28|47.32|46.66|45.33|40.54|41.63|40.36|43.13|45.69|46.89|43.86|44.76|49.7|49.14|52.42|56.49|55.36|56.51|56.45||57.94|57.17|59.11|66.73|69.75|64.06|63.18|62.16|65.67|62.89|61.35|61.13|60.5|60.68|65.47|65.76|63.79|71.76|72.11||76.14|75.92|73.3|75|76.94|90.58|89.66|80.54|76.84|71.59||70.11|76.5|74.87|84.35||83.53|81.6|81.06|83.66|64.41|62.71|63.99|64.93|61.49|61.92|66.84|50.58|43.18|39.05|34.49|33.23|31.56|31.9|30.59|31.34||29.45|29.02|29.33|28.42|28.03|27.69|28.75|29.06|29.23|27.8|29.1|29.88|30.41|30.49|31.55|30.45|28.31|31.3|30.94|32.795|31.605|32.505|32.13|32.76|32.255|30.27|33.18|33.46|33.66|32.25|32.16|32.77|32.22|33.09|30.71|31.04|28.76|29.14|27.07|28.17|28.06|29.04|29.14|29.41|29.08|31.45|32.76|32.34|33.9|32.7|33.22|31.9|31.33|29.99|30.4|30.95|29.25||30.47|31.94|36.16|35.03|35.23|34.96|34.42|34.63|35.02|34.23|36.08|36.76|36.97|37.16|36.65|34.92|35.32|34.75|34.19|35.51|34.71|36.84|32.49|31.88|31.57|29.36|30.63|30.04|30.2|31.7|29.88|30.33|30.2|30.32|32.56|32.23|32.21|32.62|31.62|31.48|32.875|34.49|34.63|32.17|30.68||30.53|30.85|29.58|29.34|28.92|31.41|30.73|34.34|33.19|32.16|32.45|29.89|30.88|28.94|26.99|25.01|27.49|26.81|27.12|26.66|27.04|27.46|28.22|27.42|27.07|27.29|27.86|27.41||30.1|29.28|28.56|27.07|27.06|26.28|24.33|24.51|25.475|27.43|24.71|24.1|25.01|25.6|24.94|22.2|23.12|24.3|24.57|25.4|25.01|24.05|24.32|23.64|24.82|24|23.25|22.53|23.31|22.35||22.13|20.61|21.12|21.35|19.56|19.98|18.5
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|76.29|81.25|79.48|79.9|80.87|81.75|72.28|69.74|64.61|69.54|72.59|99.14|106.73|113.09|102.48|104.5|111.02|108.87|112.38|105.03|101.09|105|110.89||110.18|108.7|104.51|105.46|104.49|99.63|99.33|97.51|94.19|92.23|90.33|89.86|84.01|93.45|96.16|95.7|94.61|96.57|94.36||90.89|92.85|88.5|89.55|87.49|88.91|85.31|79.67|82.66|79.48||79.18|81.84|79.42|82.06||83.95|84.4|83.41|82.71|79.86|78.35|77.48|74.26|72.03|71.81|67.93|66.21|67.24|67.99|66.19|64.69|65.44|67.79|69.58|69.6||63.6|66.18|67.65|60.6|58.57|57.75|59.54|58.79|57.81|52.69|51.43|50.44|53.38|52.95|54.03|50.29|48.06|48.79|48.78|52.09|54.2|59.63|58.01|60.61|58.49|55.84|55.67|57.21|57.94|55.87|56.57|58.95|62.25|56.72|53.86|53.97|54.57|53.87|51.34|51.71|47.51|47.55|49|49.16|46.87|49.57|51.13|54.49|56.05|51.68|52.34|53.01|55.98|53.96|53.71|53.97|52.1||53.7|56.71|62.02|60.79|60.46|61.69|63.43|64.78|64.64|63.76|68.68|67.09|67.39|68.63|67.62|69.45|73.07|66.87|69.39|74.26|71.17|71.98|76|72.61|73.77|72.38|75.87|77.21|74.09|77.34|76.27|81.98|87.15|83.61|87.55|84.63|79|84.21|82.63|87.77|92.36|93.46|88.88|87.09|93.22||92.82|93|91.57|86|84.64|87.49|81.29|80.22|75.65|75.06|75.42|71.63|67.41|67.41|60.51|59.84|67.17|68.59|65.06|63.59|63.81|68.74|69.57|69.6|68.45|62.24|65.25|69.06||69.17|65.33|64.71|66.48|59.05|57|54|55.47|58.73|54.9|48.82|50|47.89|48.25|48.36|46.72|46.4|49.69|49.43|49.68|51.62|45.32|46.27|44.5|48.48|40.51|40.84|36.12|39.19|41.03||41.3|40.4|39.07|39.79|40.12|37.95|39.39
01265|955558|/equities/appfolio-inc|R2000GROWTH|135.32|142.4|141.06|142.23|139.43|143.71|141.46|143.93|138.07|138.68|132.23|132.05|134.82|161.97|164.02|166.24|170.51|162.11|161.83|174.15|170.86|172.16|168.5||181.5|181.21|179.18|173.66|167|157.76|161.07|157.57|158.9|156.09|152.81|157.3|163.01|155.63|156.1|157|155.47|157.79|154.58||152.92|153.71|152.52|157.52|160.25|173.23|174.91|174.58|178.43|177.05||180.04|179.3|180.89|184.32||180.61|182.42|182.46|167.29|172.83|172.6|171.41|172|171.28|168.96|172.81|167.61|168.55|169.11|163.78|161.23|158.93|158.23|162.93|155.8||149.4|144.22|145.51|151.08|149.44|142.7|147.72|145.04|144.56|144.915|149.86|152.19|147.3|163.87|162.06|157|151.88|142.35|142.87|146.73|145.83|157.51|154|153|150.19|157.43|158.85|159|162.58|163.57|164.26|168.62|166|164.31|161.84|159.9|157.05|154.34|147.56|149.26|141.81|140.11|144.07|142.8|140.3|140.01|142.53|140.14|142.38|144.36|144.74|147.62|146.83|143.85|145.83|151.32|151||151.7|154.87|168.25|171.16|168.03|173.64|173.62|174.73|169.77|168.59|167.15|168.02|164.58|164.73|165.49|160.96|163.18|160.81|156.51|158.78|158.98|170.32|162.92|155.97|145.43|139.22|139.03|140.24|136.12|141.13|137.82|140.96|147.02|147.22|152.77|148.43|145.84|148.93|149.87|149.38|161.28|161.12|162.71|161.19|166.4||163.56|167.45|162.71|160.34|157.84|161.23|158.79|162.89|163.72|159.38|157.52|157.64|158.36|157.59|154.19|150.23|161.56|162.27|161.95|173.1|170.49|172.59|167.95|162|158.51|153.7|150.33|155.8||139.61|136.07|133.57|128.74|132.71|124.14|117.74|118.47|120.47|126.89|125.36|124.07|117.82|111.5|105.26|107.8|109.86|109.79|100.82|103.02|104.89|103.53|101.15|99.39|106|106.87|101.23|104.5|100.57|95.32||98.51|100.82|93.47|91.81|87.17|90.22|96.82
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|40.5|44.09|43.54|45.98|42.28|43.16|39.3|39.4|38.09|39.1|40.96|45.82|49.44|46.2|42.03|45.45|43.53|38.02|40.92|45.05|42.35|41.29|40.75||35.26|36.54|38.17|35.56|32.56|32.25|33.8|33.42|31.41|30.93|29.17|30.28|29.88|31.61|32.6|32.68|33.86|34.53|35.55||31.87|33.18|34.7|34.68|29.5|29.49|29.75|29.49|29.31|29.14||32.17|32.77|30.57|34.11||35.51|36.07|39.14|35.72|32.51|32.62|28.23|25.68|26.3|26.43|25.14|26.13|26.21|27.68|23.06|22.11|20.91|20.55|21.52|21.71||22.29|22.23|18.8|16.75|15.73|15.09|14.39|14|13.89|13.66|13.29|12.4|11.46|11.79|11.93|11.53|11.46|11.08|11.11|11.39|11.23|12.21|12.8|13.35|13.42|13.7|13.78|14.01|13.88|14|13.45|13.66|14.32|13.9|13.62|13.69|13.53|14.19|14|14.24|13.58|13.98|14.15|14.1|13.89|13.5|14.25|14.5|15.05|14.79|15.2|15.34|14.6|14|14.02|14.5|15.11||15.16|14.6|14.29|13.4|13.5|13.46|12.7|12|12.03|12.04|12|12.24|12.17|12|12.2|12.17|12.2|11.9|12.1|12.28|11.46|11.75|12|11.63|11.65|11.8|12.12|12.1|12.63|13.09|13.65|14.44|14.88|12.4|11.28|10.93|10.7|10.99|10|10|10.02|10|9.98|10.05|9.9||10|9.97|9.97|9.9694|9.94|9.9|9.78|9.91|10||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01267|15446|/equities/gentherm|R2000GROWTH|77.96|80.15|80.85|80.72|79.49|79.26|78.31|76.47|76.14|75|72|74.7|72.43|76.64|70.79|70.53|72.84|72.3|74.25|72.8|69.49|70.4|70.75||69.77|70.81|70.39|70.79|69.67|67.46|65.9|64.78|64.86|63.89|61.26|63.47|63.82|65.96|66.94|68.36|70.38|70.94|69.75||68.2|68.8|69.17|70.24|69.14|69.46|69.6|68.57|65.46|63.46||65.22|64.54|64.55|64.92||66.01|66.5|67.74|65.55|65.14|64.84|64.25|64.98|63.78|62.97|63.32|62.32|61.84|61.43|61.29|58.85|57.5|57.61|56.86|56.98||56.11|56.84|55.17|52.53|52.68|53.95|54.2|53.11|52|51.29|52.58|53.35|49.81|48.97|49.5|48.49|49.24|47.53|46.29|47.21|44.4|45.44|46.33|47|46.88|46.18|46.28|45.4|46.26|46.37|45.55|46.33|46.96|46.84|46.64|46.49|45.96|44.59|42.97|41.87|40.9|40.955|41.05|39.54|39.62|39.36|40.27|40.2|42.46|43.39|44.28|44.82|44.16|43.18|43.08|44.32|43.61||45.21|45.12|47.14|45.58|45.23|45.71|45.16|44.68|44.67|44.84|43.39|43.42|43.55|43.76|44|44.5|44.36|44.6|44.41|43.18|42.62|42.24|42.62|39.87|40.32|38.77|39.97|40.33|39.56|40.08|39.57|39.9|39.54|39.96|39.14|39.51|40.03|40|38.94|37.95|38.08|37.23|38.04|38.22|38.88||38.89|38.15|38.9|38.57|36.88|38.55|38.14|39.73|39.9|39.46|39.57|39.58|40.43|40.38|40.08|39.57|43|43.81|44.68|44.52|43.27|42.69|41.54|40.56|40.7|40.735|42.4|41.52||39.65|39.63|39.71|38.83|39.95|37.62|37.29|37|38.18|39.12|39.09|36.9|37.33|37.33|36.52|36.01|37.44|38.55|36.54|35.54|34.33|34.13|33.89|32.93|34.34|35|34.05|34.2|35.79|35.95||36.79|34.98|32.85|30.33|28.65|30.21|29.5
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|54.92|55.88|54.51|54.13|54.62|55.09|53.77|53.44|52.8|51.31|50.18|51.52|51.44|52.55|49.79|48.85|51.21|51.09|52.57|52.79|52.31|53.15|52.84||52.69|52.05|52.83|51.08|50.85|49.86|50.16|50.6|50.1|49.41|47.93|49.35|47.6|49.6|51.4|52.53|52.3|53.08|53.06||53.21|52.54|51.15|51.01|50.45|49.47|49.95|48.04|44.58|44.28||45.08|44.78|44.48|45.46||45.52|45.8|44.81|43.81|43.15|41.65|41.84|42.21|41.47|41.1|40.11|40.07|39.76|39.47|38.93|38.47|37.67|37.06|36.17|36.58||36.79|36.67|36.06|35.21|35.09|35.15|35.58|35.23|34.67|34.28|34.57|35.33|34.12|33.75|34.82|35.03|34.51|34.67|34.29|34.54|33.7|36.2|35.23|35.97|35.52|35.24|35.03|34.71|35.19|35.11|35.12|35.42|35.75|35.35|35.12|34.4|33.82|33.8|33.21|32.38|32.39|31.51|31.56|30.37|30.18|29.97|30.51|30.23|31.53|31.25|30.76|30|30.27|28.84|28.33|29.34|28.98||29.09|29.35|29.98|29.71|29.41|29.6|29.94|30.37|30.63|30.32|29.54|29.27|29.3|29.23|28.81|29.25|29.51|29.71|29.55|29.21|28.72|28.65|28.27|27.78|28.06|27.46|27.5|27.91|27.92|28.23|28.27|28.29|28.4|29.46|28.97|28.64|28.62|28.43|27.1|26.91|27.27|26.68|27.46|26.93|28.99||28.32|28.22|28.72|28.38|27.74|29.69|29.35|31.07|31.92|31.48|32.9|31.99|32.43|32.36|31.93|32.7|34.18|34.5|34.68|34.88|33.85|32.93|32.1|30.99|31|30.7|30.84|28.76||27.45|27.06|27.22|26.72|27.55|26.22|26.18|25.63|27.22|28.47|28.2|27.46|27.38|27.22|26.34|26.64|27.53|27.33|26.96|26.05|24.43|26.75|28.54|27.71|27.71|27.84|27.11|26.82|26.8|26.93||27.6|27.21|26.96|28.01|27.51|26.56|24.97
01269|1082075|/equities/domo-inc|R2000GROWTH|60.6|64.89|62.5|65.94|62.44|67.36|62.25|62.32|55.04|56.49|55.9|59.1|65.08|68.18|63.73|61.65|67.94|63.09|64.05|69.12|67.58|67.27|70.03||70.86|71.03|72.43|74.64|74.09|74.81|71.71|68.69|69.82|66.13|63.39|66.2|63.57|66.9|70.35|72.61|70.51|72.76|71.98||70.03|69.5|64.42|62.39|62.54|62.11|59.7|57.91|61.94|61.95||63.77|64.56|64.9|67.62||67.26|69.43|71.59|67.57|66.26|66.99|60.46|56.38|56.43|46.7|45.27|43.52|44.57|45.39|44.89|38.26|36.91|37.67|37.99|37.99||37.71|35.48|36.41|35.85|35.77|34.92|34.8|33.93|34.3|33.11|31.99|31.74|34.46|37|38.11|36.18|34.39|33.14|31.77|33.95|33.62|35.11|34.96|36.06|35.52|35.19|37.84|38.33|38.88|40.83|40.79|41.58|41.24|41.3|38.59|38.81|37.95|37.31|38.01|39.86|38.33|39.11|38.77|37.57|36.11|36.27|38.55|37.56|36.58|37.3|37.95|38.87|38.76|39.52|39.55|39.96|38.3||40.28|37.28|44.53|44.67|40.72|39.01|38.27|38.59|38|37.39|37.4|38.87|36.78|36.47|35.64|35.67|35.84|33.46|30.59|29.89|30.99|31.4|32.53|31.83|32.37|32.18|32.55|32.45|31.45|32.57|31.43|32.31|34.29|34.25|34.85|33.5|33.1|34.08|33.84|33.33|35.63|37.97|37.99|36.55|36.01||35.61|33.63|32.17|31.45|30.9|31.65|30.52|31.11|31.89|30.06|32.25|30.37|30.96|28.57|31.08|27.89|30.75|29.96|31.19|32.19|29.06|31.14|28.27|28.6|25.32|24.4|25.13|25.43||25.01|24.46|24.91|24.17|23.26|22.28|20.56|20|20.69|20.08|20.82|20.2|18.82|19.22|18.21|17.43|19.45|19.34|17.68|17.53|16.39|14.69|14.47|14.21|14.29|14.32|14.53|14.99|15.55|14.05||11.72|10.75|9.6|9.35|8.54|8.77|9.23
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|48.5|48.78|49.66|50.01|51.11|55.14|52.81|48.44|46.94|47.65|49.61|50.48|51.81|51.06|49.79|49.57|50.22|48.77|49.66|52.96|51.34|53.2|54.93||58.66|56.97|55.87|54.94|54.03|54.74|54.01|53.89|52.58|52.48|51.83|53|50.54|53.48|54.41|54.32|52.11|50.23|50.76||49.03|49.28|48.68|47.93|48.48|48.76|50.94|50.59|49.84|52.59||56.84|59.25|54.01|52.79||53.26|54|54|52.43|53.33|54.04|53.24|51.99|51.07|50.54|50.75|52.28|52.61|52.64|51.7|52.4|54.94|57.72|64|63.86||60.39|63.75|62.91|61.49|59|56.46|60.92|60.45|52.55|49.21|49.26|46.63|49.04|48.67|48.99|44.73|44.02|44.87|46.47|48.93|48.13|49.06|47.91|49.73|48.93|45.25|46.31|47.88|48.05|50.02|46.06|45.26|43.83|42.51|44.5|42.6|43.26|44.65|45.8|45.99|50|49.75|51.73|51.8|51.98|54.35|53.63|55|60.01|58.02|60.03|60.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01271|1073204|/equities/zuora-inc|R2000GROWTH|14.69|14.8|14.4|14.44|14.19|15.21|14.35|14.38|13.21|13.65|14.35|15|15.29|15.5|14.93|15.66|16.68|16.08|16.47|16.83|16.54|16.47|16.68||16.8|16.55|16.28|16.57|16.43|16.05|15.7|15.09|14.7|14.24|14.75|15.2|14.82|14.59|14.37|15.05|14.87|14.39|13.72||13.41|13.77|14.08|14.34|14.23|14.37|13.73|13.42|13.4|13.55||13.93|14.11|13.84|14.71||14.36|13.8|14|13.12|12.71|12.76|12.51|12.15|12.18|12.15|12.17|12.03|12.28|12.1|11.36|11.78|11.58|11.57|11.39|11.65||11.7|11.72|11.63|11.56|11.45|11.15|10.82|10.35|10.34|10.26|10.11|10.09|10.4|10.37|10.31|9.9|9.75|9.51|9.62|9.99|10.07|10.67|10.54|10.81|10.88|10.47|10.77|10.9|10.99|10.94|10.96|11.08|10.96|11.06|10.27|10.13|10.05|10.12|10.19|10.4|10.34|10.54|10.66|10.46|10.15|10.01|10.17|10.25|9.69|9.41|9.52|9.5|9.59|9.84|9.62|9.73|10||10.42|11.22|16.17|15.24|13.59|13.46|12.98|13.09|11.76|11.52|11.59|11.88|11.77|11.86|11.63|11.86|11.84|11.66|11.43|11.55|11.73|12.14|12.44|11.87|11.82|11.64|11.37|11.56|11.38|11.74|11.52|11.87|11.88|11.92|12.15|11.81|11.81|12.04|11.65|11.66|12.43|12.84|12.68|12.63|12.73||12.84|12.91|12.75|12.54|12.97|13.13|12.79|13.34|13.51|13.01|13.52|13.42|13.32|13.5|12.42|11.79|12.8|12.42|12.25|12.75|12.68|12.59|12.03|12.26|12.01|11.24|11.66|11.87||12.06|11.35|11.38|10.87|10.85|10.58|10.3|10.82|11.49|11.53|11.26|10.99|10.46|10.03|10.21|10.23|10.57|10.89|10.43|10.37|9.66|9.57|9.45|9.26|9.85|9.85|10.38|9.75|9.62|9.47||9.12|8.74|8.45|8.78|8.23|8.25|7.82
01272|39273|/equities/covanta-hldg|R2000GROWTH|14.45|14.86|14.79|14.93|15.09|14.92|14.81|14.34|14.4|14.2|13.99|14.13|14.02|14.27|14.05|13.83|14.71|14.38|14.48|14.28|14.41|14.64|14.93||15.29|15.22|14.85|14.96|14.77|14.48|14.67|14.51|14.62|14.9|14.15|14.03|13.77|14.42|14.58|14.52|14.47|14.72|14.5||14.29|14.02|13.94|13.94|13.67|13.84|13.93|13.88|13.1|13.14||13.13|12.88|13.05|13.14||13.07|12.96|12.81|12.74|13.16|13.23|13.15|13.16|12.83|13.03|13.13|13.15|13.04|12.97|13.22|12.54|12.49|12.66|12.4|12.7||12.59|12.7|12.16|11.7|11.7|11.67|11.78|11.78|11.38|11.06|11.34|11.51|11|10.69|11.03|10.58|10.49|10.44|9.08|7.62|7.62|7.76|7.99|8.05|7.89|7.89|7.89|7.82|8.11|8.09|7.95|8.01|8.19|8.15|8.3|8.09|7.81|7.87|7.94|7.87|7.75|7.91|8.02|7.9|7.74|7.65|7.91|7.99|8.29|8.42|8.52|8.3|8.36|8.31|8.38|8.57|8.75||8.87|9.08|9.44|9.54|9.44|9.56|9.54|9.27|9.27|9.26|9.21|9.3|9.51|9.6|9.74|9.78|9.84|10.07|10.04|10.1|10.15|9.85|9.79|9.76|10.11|9.84|9.54|9.65|9.66|9.76|9.51|9.7|9.68|9.64|9.48|9.74|9.69|9.71|9.37|9.03|9.19|8.88|9.16|9.02|9.38||9.32|9.46|9.59|9.37|9.1|9.21|9.02|9.45|9.34|9.25|9.49|9.49|9.89|9.46|9.38|8.97|9.78|10.45|10.84|10.58|10.07|9.86|9.56|9.28|9|9.3|9.26|9.13||8.7|8.69|8.94|8.79|9.14|8.28|8.41|8.06|8.38|8.44|8.18|7.2|6.81|7.19|7.36|7.21|7.78|7.99|7.76|7.35|6.83|6.9|6.87|6.88|7.04|7.43|7.32|7.51|8.76|8.59||8.63|7.9|7.71|7.65|7.09|8.4|8.34
01273|17405|/equities/techtarget|R2000GROWTH|74.22|80.15|80.41|80.98|83.17|84.27|78.6|75.28|71.42|77.5|75.85|78.88|86.77|89.65|83.63|81.58|83.95|83.57|86.8|91.5|89.88|92.62|95.39||98.65|92.5|93.68|96.3|92.8|88.79|84.56|81.99|81.51|80.51|74.7|75.63|74.83|73.32|73.1|72.44|71.68|70.12|69.56||68.54|68.78|67.49|68.21|66.56|66.42|65.87|63.12|61.7|59.25||59.11|58.01|57.61|58.76||60.5|61.14|59.09|57.31|57.12|55.29|54.07|52.63|50.31|60.17|61.74|52.29|52.77|51.13|51.67|50.14|50.66|52.14|52.5|52.56||51.44|53.41|53.31|53.02|51.4|50.94|51.62|52.3|55.23|56.27|56.71|54.39|53.25|54.6|53.93|45.17|43.95|44.06|43.8|45.17|44.81|47.26|46.39|46.93|46.79|47.85|48.48|48.68|49.56|49.62|49.57|50.9|49.96|49.44|48.15|48.01|46.61|46.23|44.6|44.57|43.96|43.85|44.07|42.27|41.19|40.64|41.25|39.07|40.08|40.6|41.38|40.42|40.21|39.65|39.98|40.95|38.48||39.175|39.76|41.5|41.93|39.68|39.47|39.51|39.67|39.37|38.79|38.78|39.65|39.68|39.39|39.56|39.89|39.49|38.94|38.23|40|41.65|41.09|38.11|37.66|37.4|36.29|36.27|36.13|35.74|35.33|34.4|34.27|33.92|33.8|33.53|33.62|32.94|32.38|32.1|31.26|31.41|31.49|30.91|30.21|30.28||30.05|30.04|30.03|29.99|29.46|29.78|29.35|29.79|30.09|29.93|29.98|29.66|30.72|29|29.45|29|29.8|29.64|28.91|28.44|28.09|28.32|27.35|26.83|27.49|27.21|27.9|26.76||26.41|26.06|25.39|25.35|25.07|24.04|23.55|23.67|24.5|25.225|25.45|25.14|24.55|23.5|22.77|22.3|23.32|23.03|22.13|21.77|21.17|20.84|20.68|21.25|22.15|22.08|21.23|21.03|21.95|21.24||21.63|20.7|20.07|19.68|17.89|19.16|19.57
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|20.05|21.61|21.18|22.55|23|24.48|24.44|22.18|21.74|21.3|22.58|24.48|28.25|27.38|28.5|21.58|22.58|16.29|18.12|17.99|18.13|18.92|19.46||18.99|15.44|15.64|15.74|14.93|14.99|15.2|14.89|14.85|14.96|15.03|15.46|16.63|15.33|14.62|14.86|14.99|14.77|15.13||15.07|15.74|15.61|15.21|14.91|15.24|15.65|15.25|15.4|15.19||14.65|15.36|15.45|16.31||16.69|16.74|15.69|15.9|16.13|16.66|15.34|14.82|15.59|14.67|15.03|16.83|17.21|17.3|17.15|17.3|17.3|18.17|19.38|20.68||21.61|15.97|15.97|16.3|17|17.01|16.43|17.1|17.44|15.01|14|13.88|14.34|10.86|11.01|10.92|11.65|11.31|10.14|8.96|9.15|10|10|10.32|11.21|12.27|11.85|12.85|13.42|13.98|14.32|14.16|14.13|14.6|13.94|13.7|13.9|14.25|14.35|15.05|14.42|14.43|14.3|13.75|13|14.06|15.73|16.43|16.9|16.27|16.63|16.74|17.39|15.18|14.91|14.46|14.2||13.85|13.58|14.45|13.57|13|12.96|13.12|13.38|13.92|13.36|12.25|12.16|12.34|12.53|12.65|12.2|12.15|12.23|12.27|12.52|12.36|12.37|11.89|12|12.4|12.32|13.7|13.98|13.18|13.45|13.36|13.14|13.86|14.5|14.62|15.45|13.7|14.8|14.37|15.06|16.7|14.99|10.81|10.71|10.93||10.85|10.71|10.72|10.51|10.4|10.45|10.45|10.39|10.39|10.37|10.35|10.32|10.33|10.3073|10.27|10.28|10.3|10.31|10.31|10.31|10.3|10.29|10.3|10.28|10.27|10.24|10.22|10.24||10.24|10.24|10.23|10.24|10.23|10.23|10.21|10.22|10.2|10.2|10.1975|10.18|10.15|10.2|10.175|10.16|10.17|10.17|10.18|10.18|10.19|10.2|10.24|10.17|10.16|10.17|10.17|10.17|10.15|10.16||10.14|10.15|10.12|10.11|10.13|10.1|10.1
01275|1061934|/equities/cactus-inc|R2000GROWTH|30.28|32.07|31.75|32.95|33.1|32.82|33.46|32.48|38.68|36.89|34.66|33.4|33.28|34.38|31.87|32.79|33.9|30.53|30.67|29.85|29.56|29.37|29.4||28.71|28.79|29.47|29.62|30.01|29.03|28.93|28.41|26.81|26.6|26.2|26.74|25.03|26.82|27.59|29.02|28.07|29.29|28.7||28.17|29.16|28.21|29.84|29|30.55|30.76|30.19|28.61|26.67||26.07|25.82|25.36|25.94||25.94|26.45|25.4|25.63|26.53|27.07|27.49|28.15|26.62|26.92|27.33|26.7|27.4|27.16|27.71|25.12|25.22|24.58|23.2|25.07||25.4|26.05|24.68|23.49|23.86|23.72|24.6|24.94|23.21|22.58|22.74|23.73|23.7|18.82|18.96|17.75|18.29|17.87|17|17.07|16.75|17.6|17.73|18.71|18.6|18.44|18.56|18.25|18.56|18.97|19.59|19.36|20.3|20.38|20.85|20.24|20.06|20.42|20.08|18.8|19.19|19.29|18.99|18.16|17.84|17.93|19.68|19.66|20.85|20.47|20.71|20.36|20.37|20.36|19.51|20.59|20.38||22.17|22|21.72|21.99|22.09|23.26|22.87|22.71|23.78|23.68|22.75|23.31|23.85|23.88|24.8|24.97|24.95|24.95|24.88|24.99|24.09|23.99|24.36|23.7|23.47|22.62|22.54|22.91|22.12|22.66|21.91|22.4|21.6|22.28|20.76|20.92|20.88|21.44|20.22|19.41|19.58|19.14|19.99|20.16|20.67||20.09|19.92|20.63|19.77|19.75|20.31|19.83|20.28|19.96|19.63|19.74|19.76|20.54|20.44|20.09|20.17|21.85|23.55|24.21|22.14|21.2|19.71|19.83|19.24|19.08|20.1|19.38|18.54||17.95|18.2|18.21|16.62|18|16.41|15.88|15.55|17.09|16.3|16.88|15.71|15.27|15.83|16.39|16.04|17.78|18.17|15.37|15|14.43|14.33|13.39|12.66|12.31|13.17|12.38|13.82|14.86|15.2||15.73|15.31|13.99|13.73|11.46|12.56|11
01276|17514|/equities/virtus-investment|R2000GROWTH|255.03|261.09|257.42|261.65|259.31|260.67|259.4|254|245.63|245.91|237.81|245.98|253.73|263.77|250.9|250.9|258.24|255.31|243.24|247|249|253.48|262.21||257.94|255.01|253.46|250.06|245.78|241.65|236.15|232.28|234.04|221.64|210|217.21|203.92|216.77|216.04|223.03|219.87|224.74|223.36||226.97|235.36|233.81|234.48|233.02|233.86|232.2|229.77|215.67|212.63||217|215.15|211.67|213.47||214.86|212.04|207.49|204.76|208.47|214.82|213|213.76|204.2|210.82|214.2|213.12|214.33|205.64|206|199.53|184.4|179.89|178.88|185.12||182.6|183.75|182.66|178.75|179.4|182.92|190.69|186.77|181.78|175.53|179.33|177.38|173.25|169.02|174.29|168.42|165.56|163.27|159.55|158.74|159.15|165.64|173.17|177.56|169|166.75|166.74|163.11|164.91|162.73|158.85|156.15|156.53|155.61|154.27|144.2|145.68|148.46|142.41|138.3|138.65|137.14|138.49|134.75|133.38|134.87|136.05|130.92|139.13|139.18|139.75|136.08|136.51|135|132.47|135.02|133||138.67|141.16|143.32|142.22|141.9|139.18|139.99|139.07|140.66|140.02|139.6|140.34|141.25|140.16|143.18|142.62|141.98|144.95|143.16|142.56|143.05|138.7|140.12|135.23|136.39|135.92|136.1|138.81|136.5|138.63|133.77|132.15|131.38|131.29|127.91|127.33|129.82|129.74|127.34|124.13|127.27|122.03|127.08|127.8|118.04||114.07|113.07|116.29|112.89|107.04|114.27|109.91|115.17|114.61|115.06|117.01|116.48|115.88|113.4|109.08|101.76|112.67|114.09|115.13|111.25|111.11|113.35|105.18|101.86|92.98|93.71|99.58|96.93||90.82|89.07|88.47|84.77|89.16|81.2|82.87|82.22|86.4|91.49|95.47|89.7|87.89|88.25|93.51|93|81.27|85.87|82|80.38|75.66|75|76|76.65|77.42|80.68|77.31|79|82.09|84.5||84.63|79.97|77.99|71.62|65.05|71.01|72.39
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|113.54|119.02|120.21|119.28|117.47|118.83|118.58|118.56|119.25|120.25|119.59|122.22|125.24|129.4|126.5|129.1|130.62|131.88|130.72|132.57|131.8|133.29|133.67||134.78|135.81|135.42|137.35|139.48|139.23|134.26|129.77|129.93|115|114.29|114.71|114.05|119.12|123.17|116.92|118|124.57|128.27||125.7|129.03|126.47|126|125.92|128.07|127.58|123.93|119.95|119.07||118.75|118.92|118.23|118.47||118.75|117.95|119.45|118.85|119.95|118.58|118.31|119.2|117.19|117.35|117.34|115.21|115.06|115.43|115.64|112.8|113.14|112.55|112.85|113.73||112.8|116.22|117.64|115.76|112.62|109.88|107.95|108.51|107.49|106.6|106.65|109.32|107.97|98.4|98.4|95.3|102.2|101.7|101.09|104.25|103.45|107.03|106.5|106.95|106.62|105.91|94.45|92.16|93.78|95.34|93.61|95.71|97.58|95.52|94.08|92.57|94.1|92.68|88.79|88.75|87.25|86.86|87.77|87.12|86.64|83.5|84.5|83.56|82.88|83.68|87.35|86.26|89.5|88.75|92.96|93.58|91.24||89.53|90.06|90.08|88.82|89.66|89.32|90.09|86.96|89.4|89.67|86.69|85.65|84.9|87.62|85.42|84.43|84.15|79.97|79.88|78.93|79.78|75.65|76.11|76.38|87.2|87.66|88.2|88.76|88.73|89.53|91.18|92.05|92.04|90.74|90.5|92|92.55|93.19|87.94|87.83|88.19|87.1|89.5|91.12|92.34||92.56|89.68|89.56|87.99|87.6|87.15|86.01|86.51|84.96|84.97|85.78|88.01|90.35|89.4|89.1|89.22|96.23|98.67|96.5|99.09|97.86|102.8|107.92|109.88|109.68|110.58|109.3|108.01||108.14|106.45|106.41|101.25|103.37|100.37|100.44|97.43|99.93|105.19|106.3|103.67|100.37|106.38|110.06|111.23|113.78|116.74|114.22|118.91|116.73|114|110.06|107.45|107.3|107.57|102.75|103.12|104.01|98.04||100.46|100.68|95.57|102.24|98.4|99.8|91.62
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|63.9702|66.913|66.913|68.3646|67.071|65.7083|66.1329|65.8564|65.7872|65.0664|64.1875|66.3402|65.5206|65.6687|63.5752|62.9827|65.333|63.3481|64.5331|65.3824|65.7576|65.4416|66.9327||68.1671|68.2856|68.1178|69.1645|67.6833|66.9426|67.8412|66.36|66.6563|67.0908|64.6813|67.94|67.5253|71.2777|71.1296|72.3541|73.0256|73.3219|72.8775||72.7096|73.6083|72.8183|72.68|71.8011|70.7741|72.0184|73.5095|70.4779|70.5273||73.3712|72.5417|71.9492|72.5911||72.4825|72.9269|72.6602|73.2231|73.4502|74.8327|74.6155|74.339|73.8946|74.3982|74.0329|75.0599|77.0546|75.2475|74.339|71.5938|70.784|70.5569|69.8854|71.6036||71.6036|73.0256|70.1421|68.3844|66.7353|66.202|67.6042|67.3475|62.8149|59.0624|61.3642|62.3841|63.5981|57.4209|58.363|57.7026|57.5763|56.1389|54.6917|54.9636|54.3809|54.9831|55.6338|56.0903|56.1291|55.7504|56.7993|56.3623|57.4889|57.7512|57.8386|57.9843|58.0522|57.4986|57.2849|55.1773|54.5169|56.1777|55.3133|54.3226|54.1381|54.4294|55.0219|53.9729|53.3125|52.7686|54.0507|53.3611|55.6241|55.9252|56.7022|57.7512|57.4986|56.6731|56.2068|56.9741|56.4497||58.3922|58.8972|60.3347|59.7811|58.7613|59.684|59.8005|59.3149|59.5188|60.8398|60.0628|59.7617|59.5383|60.5387|60.3833|60.0919|61.034|61.0826|60.5387|59.2566|58.7904|58.3922|58.9458|58.3048|59.2857|58.4505|59.4509|61.6168|61.0049|62.7531|61.743|62.219|66.5313|66.1914|65.7835|65.7446|65.6475|66.5605|64.6374|63.2679|65.2201|61.7333|64.1032|63.9964|66.0846||65.6378|65.8418|66.0943|65.0453|62.7046|67.2986|67.017|69.416|69.2703|68.9401|70.7952|70.5815|69.9016|68.8429|66.8422|64.4723|69.8336|73.33|73.63|73.68|70.27|70.2|67.05|64.88|63.55|65.16|67.22|67.38||63.88|63.53|63.17|60.74|64.21|59.5|60.31|57.69|60.86|63.35|63.9|60.61|58.3|58.65|57.23|56.67|57.74|59.73|56.8|55.54|52.78|49.2|48.3|46.81|47.52|49.16|46.97|48.15|49.7|48.44||52.09|46.61|42.31|42.99|38.72|40.03|42.42
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|31.87|34.83|33.44|35.27|33.89|35.5|32.08|31.38|27.37|29.27|28.78|30.96|34.34|35.22|30.57|31.18|35.75|37.12|37.44|43.03|42.74|44.17|46.37||50.32|51.15|45.9|39.54|38.65|36.22|35.01|34.82|35.24|34.18|32.35|34.28|31.06|32.88|35.95|37.42|36.31|38.59|40.2||36.925|37.72|34.35|33.23|34.26|36.7|32.89|28.3|28.01|26.38||25.94|26.35|25.38|27.34||27.13|28.5|26.95|23.04|20.1|20|20.69|20.74|20.9|21.145|21.94|20.99|22.52|21.5|20.18|18.95|18|17.95|15.81|15.43||14.54|14.41|14.93|15.08|15.35|15.34|15.24|15.6|16.74|16.73|16.47|14.66|14.85|14.4|13.75|12.4|12.71|13.25|13.11|13.36|13.97|14.64|13.95|13.9|13.78|13.09|13.58|14.95|14.37|14.34|13.96|13.95|13.12|13.5|12.73|12.23|12.17|12.74|11.71|10.5|9.87|9.8|9.6|9.25|8.91|8.5|8.79|8.34|8.13|7.81|7.87|7.32|7.27|7.08|6.97|6.78|6.51||6.47|6.35|6.9|7.095|6.6|6.41|6.32|6.56|6.45|6.66|6.55|6.47|6.49|6.24|6.13|5.75|5.61|5.52|4.47|4.71|4.73|4.08|3.92|3.89|3.91|3.73|3.77|3.85|3.77|3.78|3.64|3.92|3.95|4.09|4.215|4.195|4.13|4.17|3.9|3.79|3.715|3.84|3.82|3.79|3.93||3.74|3.605|3.45|3.45|3.38|3.55|3.54|3.7|3.56|3.51|3.69|3.73|3.7|3.7|3.57|3.34|3.69|4.02|3.9|4.03|3.76|3.75|3.68|3.55|3.52|3.55|3.695|3.605||3.52|3.72|3.63|3.59|3.585|3.48|3.49|3.51|3.52|3.55|3.39|3.48|3.34|3.18|3.35|3.26|3.305|3.54|3.28|3.35|3.22|3.18|3.22|3.28|3.19|3.15|2.92|2.8|2.865|2.76||2.9|3|2.85|2.98|2.65|2.89|2.91
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|49.25|49.33|48.99|50.04|51.15|51.01|49.55|47.81|48.34|47.71|45.26|46.05|46.23|46.53|44.95|45.22|46.07|45.74|45.93|46.37|45.68|47.1|45.1||41.52|41.17|40.91|41.17|41.72|41.85|41.81|39.42|40.03|38.89|37.86|38.56|37.78|40.52|41.88|42.28|41.28|41.61|42.06||42.92|45.04|44.48|46.78|45.74|44.44|44.04|41.61|39.83|38.72||39.49|39.47|38.9|39.58||39.23|38.88|38.24|38.43|37.41|37.71|37.66|38.32|37.27|38.2|38.19|37.98|38.44|38.67|38.64|37.6|37.93|38.08|37.51|38.4||38.36|39.22|37.82|37.68|37.75|37.99|38.65|38.46|37.18|36.06|36.88|37.39|36.87|34.98|34.8|33.65|35.09|34.13|32.08|31.8|30.8|31.25|32.09|32.64|32.37|31.66|31.68|31.52|32.08|32.27|31.88|31.61|32.55|31.95|31.82|31.91|31.07|31.03|30.16|29.71|29.84|29.75|29.23|28.47|28.52|28.79|29.3|28.84|30.48|30.63|30.46|30.35|30.48|30.23|29.7|30|28.89||29.47|29.46|30.73|30.27|28.96|29.68|29.79|30.12|29.57|29.36|28.99|29.17|29.16|29.41|29.86|30.94|30.63|31.22|31.32|31.7|30.75|30.01|29.7|28.67|29.38|28.97|29.59|30.22|30.03|30.61|30.05|30.27|30.01|29.59|29.22|29.7|29.63|29.99|29.45|28.47|28.19|27.7|28.35|28.32|29.16||28.92|28.32|29.15|28.85|27.68|28.07|27.64|28.94|29.42|29.21|29.64|29.49|30.07|29|28.69|27.76|30.25|31.34|31.52|31.92|31.8|31.55|30.87|30.37|30.1|30.17|31.19|29.58||28.31|27.99|27.85|27.31|29.2|26.58|26.12|25.26|25.44|27.1|27.79|26.72|26.15|26.26|25.52|25.82|27.27|28.6|26.79|26.3|24.85|24.44|23.64|23.56|24.67|25.75|24.36|24.14|25.82|25.73||25.65|24.2|22.78|22.21|19.34|20.57|20.24
01281|15434|/equities/venaxis|R2000GROWTH|60.19|64.74|56.98|63.43|62.81|63.31|56.5|52.16|38.98|40.3|44.29|49.57|49.1|53.6|43.74|45.67|52.27|48.8|64.76|71.33|62.03|77.9|59.5||49.28|43.09|36.56|39.86|32.79|23.38|23.08|22.85|21.49|19.98|20.52|19.93|17.93|19.32|19.67|20.97|19.35|22.28|25.2||25.78|28.9|23.88|24.21|22.64|26.59|22.72|19.28|18.41|16.48||16.99|17.26|15.79|15.65||13.12|13.91|14.645|11.04|10.05|10.395|10.76|10.18|9.14|8.66|9.34|8.85|9.87|10.63|10|9.66|8.51|8.81|8.45|6.25||7.08|6.81|7.23|5.995|6|5.25|6.085|4.1|3.98|3.7|3.6|3.45|3.5|3.65|3.75|3.55|3.5|3.29|3.27|3.55|3.5|4.02|3.85|3.91|4.055|3.98|3.54|3.3|3.11|3.4|3.28|3.37|3.5|3.095|2.93|2.66|2.57|2.66|2.6|2.65|2.7|2.76|2.74|2.68|2.69|2.6|2.93|2.93|3.05|3|3.05|3|3.02|2.91|2.81|2.95|2.82||3.11|3.16|3.43|3.75|3.5|3.59|3.27|3.41|3.58|3.63|3.725|3.99|3.69|4.04|4.15|3.78|3.61|3.54|3.62|4.13|3.77|4.25|4.01|3.4|3.5|2.64|2.55|2.75|2.77|2.64|2.22|2.29|2.34|2.3|2.26|2.23|2.22|2.26|2.25|2.18|2.33|2.34|2.54|2.29|2.38||2.29|2.34|2.22|2.14|2.2|2.33|2.37|2.6|2.51|2.11|2.19|2.27|2.35|2.31|2.29|2.18|3.1|2.62|2.57|2.6|2.63|2.41|2.51|2.27|2.14|2.21|2.12|1.95||2.24|2.33|2.53|2.23|2.19|2.08|2.28|1.89|1.6|1.59|1.85|1.54|1.27|1.15|1.12|1.07|1.21|1.21|1.16|1.24|1.25|1.15|1.07|1.02|1.1|1.14|1.17|1.13|1.01|1.01||1.03|1.07|1.02|1.095|0.9|0.78|0.7728
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|109.93|121.72|121.93|123.75|132.81|129.85|116.85|119.26|117.96|126.92|124.95|129.86|129.33|126.63|122.26|123.19|126.32|121.08|116.79|125.28|120.83|129.4|124.39||123.75|122.81|120.82|118.45|113.58|114.95|112.43|113.44|110.1|104.78|103.59|105.64|107|117.01|117.15|113.37|111.1|110|113.84||111.93|120|120.71|125.96|126.51|120.51|125|113.1|118.6|121.29||123.62|125.01|129.73|129.3||132.55|127.15|124.64|120.66|121.63|115.11|114.49|121.06|118.12|119.15|123.89|124.89|129.56|133.95|141.15|139.74|136.51|151.85|152.75|157.26||151.89|164.46|163.63|162.76|163.82|170.24|167.69|170.4|175.58|174.4|178.72|184.62|174.66|131.89|128.29|127.89|121.75|114.95|116.71|117.65|116.89|119.05|114.63|117.28|116.15|114.31|115.62|113.07|112.78|108.91|110.71|110.59|110.35|109.73|111.77|109.9|111.05|106.24|102.03|103.45|97.42|94.78|93.53|93.83|102.74|108.61|111.11|104.42|105.49|103.36|105.21|101.31|101.48|99.09|100.3|100.79|97.19||97.36|100.79|105.89|105|104.95|106.04|104.17|101.99|102.98|102.01|105.11|107.36|107.54|107.71|109.05|102.21|104.42|103.31|103.6|104.41|156.2|151.9|151.4|148.84|149.29|147.7|153.59|154.2|152.97|159.2|157.36|156.71|159.61|159.27|163.34|160.97|154.64|153.92|149.52|153.03|154.4|156.12|158|155.64|160.43||157.85|153.91|156.02|153.93|163.17|166.52|162.99|172.31|175.56|176.56|160.45|160.82|162.55|161.12|163.25|167.68|130.92|132.85|137|126.3|129.53|135.42|140.33|139.91|145.32|147.24|152.78|157.76||160|158.36|157.26|150|152.83|154.77|153.53|150.54|165.54|164.31|162.23|160.53|160.44|157.57|152.28|148.56|158.16|165.99|161.94|167.32|160.47|154.46|152.65|148.07|155.94|149.33|140.71|143|145.68|137.73||141.19|137.42|134.65|138.29|128.86|135.37|132.77
01283|21079|/equities/medifast-inc|R2000GROWTH|234.74|253.67|251.94|256.07|257.76|256.94|246.28|245.66|234.63|243.16|239.76|254.42|261.36|265.82|252.99|254.75|263.35|253.32|260.57|268.23|266.95|272.84|273.52||274.3|273.72|270.9|261.4|257.95|251.01|250.77|245.99|237.49|232.58|234.67|237.56|240.49|243.03|240.14|220.87|221.31|223.18|222||208.57|215.79|213.63|208.6|207.43|208.31|213.68|218.13|199.25|192.6||196.34|192.92|192.18|191.65||196.65|202.26|194.65|195.18|200.24|200.96|200.04|199.96|193.84|184.72|197.11|200.04|206.58|202.88|204.81|205.98|204.29|206.89|204.14|206.37||194.35|192.68|191.9|178.87|173.15|168.54|173.3|170.53|169.62|169.02|170|163.13|160.1|173.48|168.41|160.9|158.67|146.24|140.49|150.78|149.85|153.21|151.8|150.56|147.24|147.72|146.12|152.5|155.99|162.88|160.19|163.01|162.81|164.99|163.2|164.69|164.84|163.75|164.55|165.34|164.45|161.38|165.51|164.9|164.41|163.79|173.71|172.16|173.61|173.94|176.36|176.27|177.71|177.83|179.37|174.32|163.65||160.44|170.64|171.76|166|162.72|166.72|165.88|165.26|166.4|162.33|165.22|163.88|162.17|162.38|161.8|162.92|165.54|163.54|162.79|165.7|163.42|164.44|182.68|174.42|170.91|167.13|166.01|167.7|163.59|166.47|162.12|166.62|165.56|165.19|166.67|159.58|160.31|157.49|153.79|151.48|152.85|152.94|149.47|148.91|149.82||149.44|141.27|138.77|136.6|131.61|131.05|123.01|125.96|120.26|118.72|119.05|117.28|120.25|113.1|107.76|99.83|109.72|111|117.09|113.43|107.85|106.72|104|103.32|102.34|98.1|99.47|95.12||91.52|92.72|94.06|92.27|92.82|91.37|88.29|89.6|87|90.52|95.62|91.83|87.1|75.33|73.51|73.3|75.88|79|73.21|72.87|69.12|67.36|65.69|64.4|64.29|64.76|65.13|66.99|70.1|72.17||68.8|66.95|63.01|63.61|57.19|58.16|57.46
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|69.51|70.64|71.5|72.47|73.47|73|71.4|70.73|70.57|69.2|67.22|69.35|71.36|72.56|73.5|74.45|78.82|75.94|76.26|75.87|74.41|74.24|74.31||76.9|78.7|77.29|75.24|75.78|74|71.65|71.47|69.61|69.98|66.08|66.93|68.88|68.59|69.8|67.86|69.55|73.34|73.85||73.68|77.16|73.49|73.03|71.51|70.14|67.67|62.95|60.48|59.31||59.84|58.71|59.16|58.38||59.22|58.68|58.9|58.38|59.76|60.23|59.42|59.89|58.9|58.11|57.58|56.7|61.24|60.01|60.61|62.03|61.25|60.44|60.59|63.8||63.36|64.28|63.92|66.26|65.73|64.73|64.55|64.35|63.64|60.85|59.52|59.07|57.4|50.47|52.75|53.81|53.02|52.57|52.3|53.12|52.07|52.7|53.82|55.47|54.31|54.17|52.97|54.67|55.99|58.06|58.04|58.17|57.54|57.97|58.12|57.11|59.19|60|59.59|60.01|60.12|59.39|59.37|58.91|57.05|58.94|60.5|59.77|60.77|59.89|60.31|59.21|58.22|57.59|59.2|60.03|60.09||60.51|61.59|63|62.24|62.52|60.8|60.31|60.6|60.33|59.73|60.9|62.35|62.95|62.67|62.25|61.23|60.68|61.22|59.96|60.99|58.35|58.13|56.1|55.28|54.89|52.61|53.12|52.72|51.97|53.345|52.43|53.87|54.24|54.92|54.85|55.59|55.82|57.48|55.33|55.58|57.8|57.52|56.54|54.17|54.26||52.37|53.14|52.47|52.02|44.09|45.26|45.31|46.03|45.17|45.04|44.53|44.65|45.33|43.41|42.56|42.53|46.77|47.65|48.52|48.55|46.92|46.12|43.58|44.58|43.95|44.51|44.65|44.54||45.1|45.08|46.1|42.59|43.31|41.46|40.28|41.01|43.005|44.2|42.07|42.35|41.74|41.25|40.62|38.53|41.29|41.97|40.3|41.22|39.79|38.88|38.03|36.9|38.4|38.1|33.71|35.5|37.21|34.9||35.69|33.39|32.63|32|30.8|32.58|32.22
01285|16956|/equities/progress-software|R2000GROWTH|43.07|44.82|44.61|45.4|45.45|45.54|44.85|44.23|43.72|43.62|42.32|42.19|42.87|43.61|42.54|43.98|45.4|44.62|44.29|44.98|44.92|44.15|43.81||43.4|43.23|43.09|43.1|42.79|42.36|42.27|41.48|40.54|40.39|40.18|41.14|42.45|43.07|42.81|41.97|41.65|41.85|42.605||44.14|48.81|47.47|47.7|47.37|47.31|47.24|47.16|44.93|44.49||45.19|44.6|44.92|44.79||44.2|43.89|43.4|43.06|44.01|44.35|43.41|43.09|42.36|41.91|41.64|41.12|41.62|41.28|41.61|40.91|40.74|40.45|40.1|41.06||40.65|39.93|39.54|39.07|39.69|40.22|40.98|40.61|40.17|39.54|40.64|40.77|40.19|38.71|39.17|38.24|37.495|36.88|36.37|36.16|36.21|38.14|38.79|39.38|39.14|38.69|38.66|38.86|39.82|39.85|39.93|39.99|40.27|40.22|39.51|38.89|38.78|37.87|37.77|37.54|36.68|38.75|37.28|35.74|35.22|35.22|36.03|35.57|35.23|35.52|35.78|35.66|35|34.98|35.27|36.35|35.46||35.385|37.01|38.39|38.15|37.89|38.27|38.17|38.55|37.78|37.33|36.73|36.95|37.81|37.35|37.16|36.97|37.15|36.74|36.5|36.79|36.89|36.72|36.95|36.31|35.95|34.86|34.51|34.93|34.53|34.99|34.57|35.45|35.72|36.15|35.85|35.775|35.82|35.89|35.31|35.18|36|36.27|36.81|37.1|38.11||38.38|38.33|38.75|38.94|37.6|37.81|36.69|37.49|37.6|36.9|37.97|38.51|39.43|38.96|38.46|37.47|41.14|41.605|42.37|42.04|41.54|41.58|41.38|41.5|40.4|40.12|40.49|39.99||38.98|38.88|39.775|38.43|37.18|35.63|35.16|35.02|36.85|38.59|38.6|38.22|37.34|38.58|38.66|38.5|40.91|41.72|39.22|38.75|37.69|37.42|37.57|36.33|37.7|37.75|36.3|36.39|36.75|35.92||35.97|36.64|35.29|34.59|32.43|31.68|32.02
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|51.75|57.33|53|52.1|52.82|61.83|46.82|44.87|42.4|45.18|39.67|41.78|57.74|66.73|62.63|64.11|65.39|63.85|68.77|76.58|69.73|80.03|67.38||69.71|71.97|73.85|77.17|75.2|66.72|64.75|65.79|59.9|66.45|64.54|58.73|83.07|77.38|44.39|40.53|42.4|43.37|38.96||39.31|36.49|35.55|32.05|28.26|27.82|29.54|26.52|26.34|26.75||26.78|28.17|28.58|28.11||29.54|31.39|30.27|30.95|30.71|32.56|31.09|33.01|32.62|32.13|32.15|29.43|31.34|31.08|31.41|31.5|30.96|31.23|31.88|29.64||28.41|27.2|27.91|29.02|28.72|27.49|27.17|26.74|26.98|27.36|27.61|25.84|25.51|32.44|31.32|31.84|31.55|30.74|31.44|33.83|33.09|35.53|35.77|34.71|37.27|34.57|35.46|36.59|39.44|41.58|41.09|42.86|43.38|40.89|41.7|41.95|41.5|39.11|33.33|34.75|34.33|37.73|36.17|35.91|32.28|33.43|32.89|32|32.72|32.01|32.96|30.81|31.87|28.38|28.28|30.17|28.68||28.57|31.03|33.38|33.89|40.48|41.64|41.1|43.66|42.15|42.95|52.86|51.89|50.43|52.95|53.6|52.74|52.75|52.87|52.66|53.2|52.03|50.16|50.65|50.6|49.52|47.76|47.06|47.47|48.04|47.74|48.06|49.09|49.64|52.14|51.7|51.38|49.23|50.67|49.58|50.22|48.71|47.2|46.07|44.35|41.02||40.32|39.6|40.97|36.32|38.83|45.09|47.86|40.29|38.89|41.46|37.32|37.08|36.38|35.63|34.22|33.55|34.73|34.77|35.94|33.21|34.01|33.42|37.03|35.35|34.18|31.56|32.2|33.67||33.69|37.06|39.91|33.98|40.1|30.35|31.15|30.71|30.26|31.31|30.79|29.87|29.2|29.95|29.8|27.89|30.51|30.1|32.72|33.05|32.61|31.15|30.08|30.55|31|29.35|29.33|29.27|29.5|29.9||29.5|29.1|32.09|36.7|29|29.26|29.77
01287|48422|/equities/xencor-inc|R2000GROWTH|44.56|46.7|45.59|46.59|47.03|46.99|45.25|44.58|43|44.9|44.19|44.75|46.05|48.33|49.27|46.76|48.5|48.35|49.13|50.99|50.09|52.79|50.09||51.63|52.54|52.98|53.3|53.88|51.18|49.52|48.93|49.34|46.01|45.75|46.59|47.14|48.65|48.66|48.5|48.11|49.9|49.47||48.46|49.45|47.94|48.41|48.89|49.38|48.67|46.36|43.61|43.45||43.63|44.58|44.71|45.92||46.08|46.47|45.99|45.5|44.83|44.18|44.66|47.63|45.91|43.38|42.88|41.97|41.3|38.85|39.12|38.8|39.4|41.27|42.32|42.75||40.97|40.95|40.9|40.97|40.88|40.71|40.81|40.58|40.72|40.42|40.86|39.87|39.16|37.89|41.2|41.5|39.64|37.93|38.38|39.19|38.37|38.8|39.4|39.48|39.49|39|39.89|40.08|40.9|40.82|40.92|41.71|41.8|41.95|41.21|41.56|40.15|38.7|36.63|40.06|38.79|39.16|38.25|37.75|37.11|37.69|38.85|38.42|43.02|42.12|41.48|40.77|40.2|38.06|36.93|36.71|34.94||33.62|33.94|35.2|34.54|35.75|34.99|35.89|35.38|35.71|35.54|35.52|35.01|35.08|34.2|34.26|32.9|33.37|32.53|32|31.7|32.14|32.02|30.82|30.92|31.83|30.09|31.64|30.42|31.81|33.37|32.42|33.84|34.39|34.16|35.48|33.74|33.09|33.59|32.02|31.27|31.87|31.95|32.95|32.58|32.76||32.82|31.94|32.39|32.19|31.27|33.42|32.85|33.03|32.76|30.74|30.6|29.85|30.22|30.04|28.43|29.23|30.1|30.37|31.87|30.005|29.86|29.88|31|30.46|30.25|31|32.17|32.12||31.5|31.55|32.06|31.24|32.72|31.45|31.18|32.04|33.25|32.29|33.21|30.11|31|29.87|29.11|28.07|29.23|31.21|30.57|31.15|30.29|29.05|29.26|28.55|29.46|29.4|28.54|28.41|31.63|29.54||30.84|30.49|28.22|31.69|28.96|29.8|27.76
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|71.24|71.55|70.56|75.93|77.28|79.89|79.3|78.48|76.49|75.9|74.83|78.66|85.54|87.32|85.13|82.93|91.79|88.2|92|99.79|103.08|102.39|105.49||111.87|112.49|109.99|109.68|106.38|104.35|104.8|110.06|110.32|106.6|99.59|99.31|97.87|96.97|98.29|99.93|97.63|98|95.39||98.06|102.34|100.46|100.55|99.37|98.98|98.36|92.07|88.86|88.31||88.84|86.9|90.32|92.56||91.16|91.63|90.8|88.67|88.51|87.39|84.27|79.73|75.18|72.53|73.08|70.09|68.92|65.91|65.9|67.15|67.3|68.53|66.1|67.37||66.36|67.53|69.94|70.11|72.77|72.09|70.3|73.59|75.68|81.08|86.92|98.5|99.38|98.65|97.6|93.82|89.32|90.92|89.17|92.66|93.17|97.61|94.14|93.07|90.95|88.42|88.9|89.57|91.06|91.54|87.63|87.97|84.58|84.06|82.58|86.36|88.02|108.84|105.73|104.64|104.24|103.89|101.07|99.19|98.85|99.39|102.52|98.71|100.53|103.25|108.77|106.85|107.22|104.64|103.49|105.37|98.95||106.89|111.33|119.24|115.78|112.35|110.01|108.59|106.42|107.63|108.82|105.24|106.02|104.88|103.64|102.17|100.31|101.56|101.61|102.06|105.43|102.33|97.66|98.84|95.45|97.23|91.34|87.51|88.11|85.55|84.16|82.3|84.53|86.42|84.92|83.12|81.2|80.35|82.47|85.73|87.13|90.73|90.46|90.81|87.44|88.43||87.51|87.97|85.76|81.97|78.6|83.23|84|83.61|83.61|83.2|81.68|84.3|82.65|81.42|78|78.01|78.8|80.88|79.98|82.62|82.81|81.75|76.53|76.42|74.42|74.76|65.51|63.47||62.31|61.78|62.25|64.02|60.3|57.85|56.24|56.54|57.87|59.71|59.8|60.54|56.25|57.56|53.87|53.79|58.5|60.42|56.33|56.3|56.27|56.27|58.975|55.16|63.35|58.19|55.24|55.87|56.52|51.83||56.64|53.61|50.42|52.55|48.99|54.46|54.72
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|66.91|68.72|67.26|68.07|68.1|67.5|66.44|65.12|66.3|65.36|62.78|64.99|64.23|65.96|63.09|65.28|66.85|64.77|66.4|65.65|63.58|62.22|67.38||64.18|64.06|64.04|64.82|65.61|63.73|63|61.69|61.51|59.64|58.26|59.27|59.58|61.03|61.35|62.27|62.19|62.79|63.29||62.94|62.92|63.14|64.64|63.42|63.91|64.38|65.36|63.09|61.86||61.72|61.43|60.32|60.91||61.58|62.16|61.05|61.5|60.72|61.93|61.78|62.34|61.59|61.53|59.99|63.93|65.22|64.58|65.41|63.41|63.73|62.86|62.46|65.05||64.67|64.89|62.36|61.46|61.37|61.86|63.43|63.61|61.71|60.51|62.07|63.4|61.76|58.39|57.47|60.45|61.82|61.47|60.38|60.49|59.07|60.7|60.01|61.48|61.93|61.26|60.71|60.75|61.59|61.91|61.99|62.59|63.65|63.84|64.26|63.18|63.16|62.42|60.75|59.72|59.35|58.92|58.96|57.6|56.83|55.47|56.78|56.07|59.61|59.01|58.64|58.24|57.36|55.4|55.11|56.34|56||57.85|57.08|58.55|57.74|56.93|58.14|57.5|57.75|57.37|57.12|56.01|57.05|57.1|58|59.41|59.73|59.48|59.58|59.67|60.29|58|56.99|56.69|52.8|51.98|50.94|51.41|52.81|52.13|52.85|51.93|52.45|52.15|51.37|49.87|51.45|51.12|50.9|49.23|49.75|49.23|46.74|48.04|49.24|49.91||49.16|49.05|48.75|48.32|47.81|47.98|47.39|49.35|48.2|48.59|50.63|50.83|51.32|50.44|50.48|49.22|53.31|54.12|54.16|52.66|51|50.35|49.19|48.7|48.18|49.15|51.36|50.43||48.3|48.56|48.15|46.99|46.56|42.51|42.01|42.15|43.71|46.28|46.75|43.76|46|45.55|45.51|46.32|49.16|51|47.7|45.72|44.16|42.7|42.28|40.78|40.59|41.3|40.26|40.91|44.02|43.04||44.96|41.75|40.44|40.55|35.78|36.93|36.92
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|54.74|55.71|56.23|59.36|59.56|60.8|58.07|59.74|56.44|59.1|58.15|61.4|62.01|62.69|59.11|62.83|67.66|63.33|68.25|70.76|68.63|71.44|74.81||75|78.1|82.5|87.05|86.33|82.3|87.64|83.05|78.49|78.33|79.94|80.72|90|86.32|80.01|71.25|71.32|62.72|62.36||62.37|64.74|66|61.27|60.6|64.65|65.63|59.06|62|58.34||64.15|65.68|65.4|66.96||72.82|72.54|72.19|70.43|70.58|74.3|71.91|69.86|72|72.48|74.12|78.56|81.83|83.17|80.29|74.79|74.09|75.82|80.66|80.12||79.46|80.55|75.39|67.63|67.49|67.96|67.5|65.54|66.79|73.32|72.8|74.62|72.41|79.5|85.34|82.6|77.42|72.48|73.4|80.5|79.65|83.8|83.31|90.11|89.95|95.79|91.39|94.74|102.94|105.63|105.99|102.14|101.32|97.76|91.11|92.8|87.6|92.39|84.67|89.17|83.3|87.79|78.55|79.99|77.54|78.32|76.09|76.1|74.96|74.01|80.26|84.38|81.75|82.87|83.16|91.5|95.34||106.98|93.49|112|111.99|117.8|130.98|141|139|104.09|76.05|76.1|64.5|65.55|71.8|73.68|75.31|76.2|79.8|72.57|76.72|79|93.51|72.27||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|53.09|54.85|54.06|54.58|54.31|53.62|53|50.91|50.69|49.35|47.51|49.46|49.32|49.78|47.83|47.42|48.99|46.96|47.09|47.22|46.56|46.62|46.97||47.82|46.63|45.59|45.96|43.69|42.26|41.54|40.82|40.71|40.67|39.77|40.55|39.24|41.49|41.57|42.6|43.18|43.37|43.05||42.51|43.21|42.92|43.95|43.01|42.21|43.27|42.18|40.59|39.74||40.19|40.56|40.14|40.43||40.5|40.13|40.15|40.53|38.96|38.96|38.09|39.21|38.21|38.11|38.93|39.05|39.06|39.26|38.01|37.45|36.43|36.5|36.39|37.33||37.71|37.68|37.19|36.99|37.68|37.13|37.47|38.12|37.16|35.78|36.19|35.97|34.73|34.4|34.6|33.97|33.98|32.97|30.7|31.57|31.46|33.01|33.82|35.53|35.3|34.93|35.25|35.54|35.98|36.39|36.26|35.43|36.29|35.85|35.79|35.51|34.4|32.66|32.16|31.59|31.07|30.9|30.74|29.4|28.81|28.685|29.9|28.43|29.81|30.43|31.2|30.62|30.68|30.05|29.96|31.54|31.59||33.5|33.69|35.185|34.57|33.89|33.52|32.12|32.51|31.79|31.72|31.8|30.94|30.73|31.19|31.56|31.45|31.64|31.32|30.44|32.47|31.88|32.73|32.89|31.64|31.65|31.16|30.54|30.91|29.23|30.06|28.67|28.86|28.75|27.82|27.94|28.555|27.62|27.1|26.19|25.12|25.25|25.15|26.98|26.03|26.31||25.53|25.48|26.37|26.04|24.76|26.2|26.31|28.91|28.86|27.38|27.1|28.07|28.93|27.58|26.09|25.66|27.93|29.35|28.99|28.75|27.09|26.45|25.83|24.61|24.62|25.01|26.08|24.38||22.75|22.34|22.51|21.805|22.74|20.55|19.07|18.27|20.32|22.37|21.495|22|21.1|21.32|20.63|20.44|22|22.9|20.9|19.41|17.69|18.02|17.02|16.52|17.51|18.4|16.56|17.35|18.27|17.92||18.63|16.5|15.72|16.01|13.31|14.98|15.04
01292|1056451|/equities/newmark-group|R2000GROWTH|11.03|11.19|11.09|11.21|10.95|10.76|10.45|10.45|10.465|10.15|9.7|10.22|10.345|10.5|10.02|10.63|10.505|10.24|10.14|10.01|9.23|8.73|8.65||8.71|8.74|8.54|8.56|8.33|8.02|8.13|7.755|7.94|6.94|6.76|7.1|6.96|7.35|7.43|7.33|7.21|7.11|7.04||7.09|7.06|7.11|7.11|7.1|7.17|7.15|7.2|7.01|6.89||7.29|7.24|7.32|7.48||7.3|7.26|7.12|7.26|7.59|7.66|7.54|7.5|7.24|7.44|7.64|7.56|7.59|7.6|7.76|7.395|7.365|7.14|7.02|7.18||7.21|7.28|6.79|6.33|6.32|6.26|6.57|6.58|6.31|6.13|6.44|6.65|6.63|5.61|5.59|4.945|4.93|4.84|4.735|4.71|4.34|4.57|4.64|5.01|4.99|4.82|4.98|5|5.14|5.2|5.06|4.94|4.99|4.99|5|4.79|4.92|4.65|4.65|4.62|4.32|4.29|4.32|4.22|4.09|4.09|4.15|4.08|4.385|4.55|4.6|4.66|4.46|4.25|4.35|4.43|4.5||4.32|4.34|4.41|4.28|4.43|4.455|4.3|4.25|4.29|4.33|4.18|4.26|4.275|4.3|4.62|4.63|4.58|4.73|4.765|4.735|4.44|4.16|4.22|4.03|3.96|4.07|4.3|4.29|4.14|3.99|4.04|4.09|4.15|4.02|4.08|4.16|4.29|4.395|4.08|4.205|4.41|4.2|4.46|4.41|4.72||4.59|4.7|4.86|4.73|4.47|4.75|4.61|4.91|4.815|4.775|4.845|4.89|5.28|5.18|4.91|4.905|5.61|6.24|6.58|6.39|5.6|5.78|4.35|4.23|4.25|4.6|4.54|4.14||3.74|3.91|3.99|3.61|3.83|3.57|3.63|3.47|3.63|3.76|4.18|3.59|3.51|3.79|3.64|3.56|3.88|4.1|3.84|3.85|3.52|3.3|3.23|3.34|3.51|3.54|3.54|3.84|4.05|3.91||4.14|3.78|3.43|3.12|2.87|2.99|3.41
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|52.47|56.92|56.55|55.54|50.88|50.85|47.33|47.09|42.47|45.75|43.64|47.15|48.29|50.69|46.38|44.75|49.2|46.59|48.37|50.86|48.42|50.69|51.32||48.15|47.36|45.28|47.17|46.72|44.22|43.52|41.25|41.52|40.15|38.6|37.83|37.49|40.43|42.73|43.36|43.42|43.17|42.87||40.03|39.81|37.83|38.8|37.6|36.24|37.39|36.7|35.33|33.82||31.15|31.51|30.05|31.22||31.65|31.18|32.03|32.68|32.79|33.01|32.8|33.8|34.12|34.17|34.48|34.39|36.36|35.94|35.575|34.19|33.4|33.25|31.64|30.85||30.31|30.4|30.12|28.71|28.23|27.74|27.79|27.38|26.63|26|26.71|25.7|26.16|25.43|25.4|24.15|22.97|21.93|21.29|21.98|21.64|22.3|23|23.58|23.71|23.47|23.8|24.08|23.98|24.37|24.43|24.86|24.7|24.34|23.56|22.95|22.84|22.77|21.82|22.43|21.46|22.15|21.65|20.85|21.06|20.85|21.36|21.56|20.36|20.47|20.31|19.59|19.93|19.22|19.58|19.33|20.22||22.77|23.68|25.32|24.8|24.52|25.88|24.01|25.69|25.845|25.46|25.5|26.23|27.04|28.46|29.85|28.96|27.96|28.2|27.24|27.73|28.26|28.63|29.13|29.2|30.18|30.09|30.81|24.82|23.9|24.59|23.07|24.19|24.11|23.76|24.03|23.62|23.58|23.36|23.61|22.84|23.58|23.79|23.14|22.91|23.67||23.2|22.67|22.63|21.94|21.88|22.59|22.01|22.445|22.16|22.15|22.34|22.56|22.55|21.25|20.74|20|22.77|24.57|23.81|24.215|23.12|21.68|20.14|20.63|20.73|20.42|21.05|20.85||20.09|19.76|19.76|19.63|19.25|18.45|18.59|17.44|18.19|18.34|18.59|17.84|16.91|16.89|17.18|16.22|18.39|18.85|16.91|16.17|15.83|15.27|16.12|15.05|15.28|16.8|16.01|16.42|17.05|15.9||16.76|16.92|15.64|14.92|12.71|12.94|13.26
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|42.7|44.28|44.23|46.01|44.02|42.9|41.52|41.83|38.94|40.96|40.34|42.32|44.03|44.48|42.6|43.5|49.19|48.03|48.47|48.33|48.76|49.17|50.14||48.5|47.54|48.58|49.15|50.74|50.81|50.07|50.01|49.53|49.49|50.12|48.34|50.8|47.49|48.34|47.65|47.89|48.26|50.85||49.92|49.77|49.04|46.14|45.9|48.81|46.23|45.25|45.44|44.26||43.31|44.28|44.15|44.89||45.67|45.25|45.43|44.81|44.63|43.62|42.6|44.86|42.7|40.57|40.78|40.67|40.92|41.35|43.85|43.9|44.78|48.18|45.91|44.9||43.85|43.57|43.24|43.5|43.46|42.615|42.8|42.61|43.11|40.23|37.65|37.8|38.345|38.21|60.32|61.88|53.99|52.47|52.88|53.35|53.93|56.58|56.53|56.36|56.5|55.61|58.64|61.19|62.9|61.79|61.5|61.21|58.53|62.36|61.55|63.77|61.81|61.79|57|57.96|55.14|53.94|53.63|54.18|53.35|53.72|53.57|54.1|55.33|54.67|54.76|54.18|56.16|52.76|53.29|57.76|58.74||59|60.43|62.24|60.45|62.78|62.03|62.56|62.35|64.28|62.61|65.76|65.6|65.11|64.48|64.965|61.53|61.92|61.63|60.51|60.95|63.82|64.04|67.9|68.76|70.48|67.48|69.5|68.47|70.96|70.74|71.74|72.08|72.11|72.12|74.2|74.49|72.55|73.01|70.33|70.58|71.12|69.34|68.35|66.9|67.54||67.83|70.44|63.13|66.5|65.56|65.43|64.54|67.29|66.63|67.51|64.16|64.75|67.39|63.12|62.66|62.55|66.56|66.9|65.84|63.58|64.8|66.84|68.81|68.67|69.92|68.75|70.61|68.2||69.42|68.8|70.4|69.77|73.62|72.69|69.57|71.14|73.91|77.05|77.25|77.44|81.82|79.32|77.7|74.29|76.52|78.74|78.57|77.56|80.29|71.78|72.34|72.71|72.99|70.55|67.65|66.62|69.15|65.08||65.31|62.33|58.74|57.4|52.66|50.56|48.73
01295|16296|/equities/heska-corp|R2000GROWTH|178.69|188.27|182.5|184.49|186.98|190|182.44|179.13|175.23|171.68|166.88|179.85|188.69|201.39|188.4|190.51|207.3|196.53|188.55|190.71|187.56|198.84|197.45||196.7|196.06|197.18|200.99|203.91|190|186.67|180.53|180.69|180.83|167.36|173.87|172.71|174.66|167.1|165.39|163.71|166.76|164.59||160.33|161.67|152.37|154.26|154.48|153.59|155.13|158.53|150.79|143.93||145.65|146.77|142.51|146.74||147.75|150.58|151.18|148.51|145|150.04|147.01|142.9|140.84|141.75|139.5|140.22|139.28|130.5|127.63|123.83|122.74|123.96|125|127.49||126.35|128.91|129.18|126.95|123.4|127.18|128.37|126.74|125.49|124.6|125.89|125.98|122.22|125.24|121.91|123.99|116.41|115.3|117.33|115.95|111.99|112.25|114.63|120.35|120.78|115.19|104.42|103.74|105|104.18|104.09|106.49|105.7|107.33|106.33|104.16|99.27|98.58|96.1|98.58|98.79|98.99|100.44|98.62|97.17|97.49|97.73|97|98.82|96.71|98.09|97.3|100.01|94.99|97.23|99.42|96.3||97.69|98.34|99.81|100.45|103.6|103.34|103.34|100.36|102.97|103.59|103.75|104.96|106.24|105.79|106.99|105.76|106.1|102.14|102.52|102.46|105|103.52|107.61|99.99|101.22|96.22|97.34|95.52|96|96.8|97.63|99.66|99.03|96.96|96.14|95.67|95.62|95.71|92.66|92.58|91.84|90.21|90.16|90.73|92.17||92.05|92.83|93.17|91.16|89.84|91.7|90.75|92.49|90.56|88.09|89.65|89.22|89.4|89.86|87.29|82|90.91|92.69|95.63|91.03|89.59|86.31|86.7|85.06|87.93|86.52|87|80.08||81.63|81.1|82.45|80.37|80.45|72.85|75.85|76|77.7|82.29|81.53|72.19|70.17|69.73|69.39|69.08|70.8|72.31|69.58|69.36|63.81|66.23|64.47|61.53|62.43|59.08|60.94|62.83|65.61|65.78||64.83|60.96|56|56.03|54.23|59.81|52.17
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|16.92|17.57|17.62|17.66|17.28|16.87|15.88|16.46|16.4|16.49|16.07|17.52|17.57|17.59|17.3|17.49|17.47|16.83|17.11|16.79|16.98|17.38|17.64||17.8|17.86|17.82|17.87|18|17.81|17.56|18.18|17.83|17.3|16.5|16.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|83.22|87.53|84.99|86.6|83.45|83.47|81.01|81.3|79.06|73.96|71.11|72.2|71.31|73.01|69.6|68.94|73.72|71.82|70.88|71.68|70.24|71.17|70.11||72.15|71.67|72.58|73.61|73.24|71.46|69.47|68.23|68.41|67.82|69.06|67.59|68.21|71.59|68.06|66.49|67.28|68.04|68.61||65.61|66.21|64.56|65|62.11|61.6|65.53|66.01|63.76|61.18||59.94|62.88|60.68|63.7||65.34|65.01|65.95|64.4|62.67|59.54|58.91|61.7|58.01|58.56|56.81|55.51|57.18|57.95|58.49|56.38|56.29|55.61|52.93|53.35||52.21|52.63|53.13|50.24|50.01|49.41|51.45|50|49.4|48.65|50.5|47.87|45.12|51.42|53.22|51.21|49.14|47.81|46.95|48.79|50.54|49.54|48.38|48.34|51.12|50.39|57.08|54.82|55.16|55.85|53.9|54.49|52.86|53.61|52.82|55.72|55.87|56.17|53.95|52.97|51.67|50.09|49.96|50.02|48.96|49.9|51.5|48.5|49.72|48.92|47.7|50.63|54.18|52.25|52.4|52.08|51.47||50.51|51.34|54.29|53.56|53.98|58.41|59.02|60.12|58.34|59.35|59.03|59.72|60.32|60.98|62.86|59.3|58.6|58.4|57.85|58.08|56.54|55.74|60.27|60.19|62.64|60.41|61.74|63.04|62.7|64.1|61.98|62.62|65.93|64.25|62.17|62.02|63.62|64.36|62.06|59|60.81|58.27|61.8|60.43|63.14||65.96|66.27|66.62|66.68|65.35|68.42|66.07|70.9|70.84|68.36|69.06|67.62|68.01|68.31|64.15|62.08|66.92|68.09|69.14|65.08|62.86|60.68|58.16|56.88|54.4|55|58.55|59.07||58|57.59|55.01|53.29|53|50.58|47.6|47.31|50.38|52.72|51.81|47.08|44.69|44.04|40.51|41.27|44.37|45.47|43.47|41.46|39.62|36.23|34.59|35.69|35.01|35.99|34.74|32.66|35.08|32.59||35.77|36.58|31.83|30.56|27.53|28.14|27.25
01298|103921|/equities/trinseo-sa|R2000GROWTH|72.11|73.02|71.55|72.84|74.31|73.2|72.74|67.74|68.95|67.07|65.17|66.43|66.77|69.39|64.71|64.67|66.35|64.46|64.6|62.63|59.64|61.06|61.45||59.05|58.84|57.43|56.8|56.93|55.82|53.06|53.14|53.62|53.42|50.83|52.55|52.42|53.77|54.29|55.42|55.11|56.09|55.88||54.83|56.21|55.37|57.24|54.58|54.63|54.93|54.85|51.67|49.76||51.21|51.65|50|51.2||50.97|50.85|48.61|47.5|47.65|47.84|45.05|43.75|42.01|43.15|43.77|43.75|44.04|43.44|43.13|40.09|40.33|38.84|37.99|39.87||40.09|41.05|39.47|38.46|38.89|38.56|39.55|39.19|38.55|37.01|39.28|39.2|37.93|36.8|35.49|31.86|34.02|33.23|31.82|31.63|31.12|32.53|33.12|34.44|33.52|32.62|33.7|33.12|30.52|31|30.47|29.47|29.81|29.43|29.44|29|27.78|27.52|26.6|25.5|25.64|25.79|26.51|25.09|25.14|25.64|26.42|26.87|28.56|29|26.74|25.85|25.78|25.45|25.3|26.32|25.45||27.06|25.97|26.59|25.73|24.91|26.14|25.86|25.87|25.95|26.35|24.5|24.8|24.96|24.84|25.51|26.3|26.44|26.97|26.35|26.16|25.17|24.34|24.75|23.28|22.08|21.7|22.38|26.91|25.33|26.89|23.98|24.12|24.35|24.22|23.48|23.97|24.04|24.3|23.02|22.04|21.64|20.32|20.91|22.35|23.02||22.51|21.61|22.16|21.85|21.39|21.74|20.49|22.51|22.35|22.48|22.29|22.29|22.59|22.54|21.66|20.4|23.54|24.22|25.2|25.35|24.18|22.57|21.83|21|20.58|20.63|22.66|21.5||20.55|19.01|19.28|18.36|19.31|17.4|16.98|16.84|18.2|19.57|20.5|19|18.01|18.31|18.05|18.88|20.45|22.35|20.73|19.95|18.6|18.77|19.05|18.25|18.76|19.24|18.42|18.82|21.01|20.77||22.19|20.78|20.83|20.25|17.67|17.43|16.72
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|11.35|11.22|11.07|10.98|10.82|10.81|10.82|10.88|10.25|10.46|10.26|10.53|10.96|11.11|11.04|11.11|11.36|11.31|11.38|11.36|11.25|11.46|11.41||11.37|11.38|11.02|11.06|11.01|10.85|10.78|10.99|10.82|10.65|10.47|10.57|10.6|10.95|11.02|11.11|11.18|11.19|10.95||11.06|11.19|11.24|10.96|11.13|11.23|11.15|11.16|11.45|11.5||11.31|11.36|11.75|12||11.15|11.1|10.93|10.89|10.92|10.95|10.88|10.51|10.6|10.65|10.87|11.44|10.4|10.25|10.24|10.05|10.0798|10.1|10.1399|10.21||10.1698|10.8399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|90.86|93.48|91.53|91.88|90.98|90.48|89.11|87.55|88.48|87.61|85.42|86.68|85.77|87.63|83.98|83.46|84.97|82.04|83.4|83.04|80.89|81.2|82.34||82.41|82.49|80.35|81.67|81.59|81|81|80.31|80.89|79.08|76.92|78.24|75.85|76.66|79.95|80.97|79.56|84.27|82.58||84.94|85.78|84.6|85.92|85.55|85.09|85.76|84.4|81.5|79.12||78.21|77.65|77.24|78.48||77.94|77.73|76.76|77.22|79.74|80.43|79.28|80.01|77.62|76.85|76.99|76.82|78.08|78.94|78.02|75.55|75.65|75.09|74.71|76.8||76.9|77.92|77.16|74.02|74.32|74.82|77.1|77.26|75.04|72.47|74.85|75.63|73.55|72.61|72.68|70.18|71.85|69.79|69.54|68.3|69.04|70.66|71.2|73.07|72.57|72.11|72.15|71.94|71.77|72.24|71.29|71.09|73.13|73.23|72.78|71.85|71.91|72.46|70.95|71.17|70.63|70.69|71.67|69.35|69.93|68.01|70.46|69.32|71.12|72.17|71.85|71.57|71.65|71.17|71.05|72.81|71.24||73.5|73.05|77.47|75.55|76.07|77.22|76.07|77.6|76.98|77.63|76.57|76.58|78.01|77.6|79.26|78.91|78.32|78.77|79.31|78.25|78.52|78.25|77.73|76.53|76.37|74.29|74.02|74.05|71.86|72.87|71.86|76.1|72.82|74.03|73.47|73.14|72.44|72.77|70.25|68.74|68.21|67.38|67.56|65.77|67.41||65.6|63.785|70.56|69.38|66.9|67.7|67|67.07|65.22|64.95|65.03|65.47|66.14|63.87|62.17|60.97|65.6|68.25|69.5|70.06|67.49|66.83|65.58|64.15|64.22|65.83|68.53|65.69||63.25|63.23|64.06|62.34|62.84|57.7|57.45|58.06|60.43|62.32|64.11|60.34|60.29|60.53|60.7|60.46|62.69|65.43|62.36|60.56|59.01|59|56.47|55.12|56.87|58.22|55.51|55.5|61.15|58.36||60.43|58.66|56.18|54.58|50.34|51.57|50.26
01301|942665|/equities/histogenics-corp|R2000GROWTH|8.9|9.55|9.13|9.9|10|9.6|8.11|8.78|8.63|8.74|8.97|10.46|9.6|10.02|10.95|8|8.93|8.59|9.18|10.27|10.17|10.23|10.96||10.28|10.99|10.25|12.61|15.81|5.25|3.25|2.81|3.26|1.81|1.77|1.82|1.66|1.92|2.08|2.18|2.25|2.23|2.34||2.22|2.18|2.5|2.23|2.49|2.69|2.8|2.61|2.77|3.07||1.83|1.97|2.17|2.25||1.76|2.6|0.8052|0.294|0.2935|0.2993|0.3|0.2971|0.2951|0.3049|0.2907|0.296|0.3025|0.3048|0.3098|0.3027|0.3185|0.3403|0.3193|0.2991||0.292|0.2894|0.2973|0.3119|0.3193|0.3064|0.2905|0.2835|0.2882|0.2912|0.2975|0.308|0.2905|0.28|0.2869|0.2838|0.2874|0.2752|0.2806|0.2923|0.2897|0.3|0.3074|0.3234|0.32|0.315|0.3225|0.3139|0.3164|0.325|0.334|0.3305|0.339|0.3565|0.3388|0.3311|0.3279|0.3329|0.309|0.3033|0.31|0.3056|0.2985|0.3035|0.2967|0.31|0.334|0.3419|0.356|0.342|0.3363|0.329|0.3301|0.3193|0.3272|0.34|0.325||0.342|0.3829|0.309|0.3304|0.3482|0.4|0.4061|0.415|0.4607|0.41|0.4717|0.48|0.4801|0.4847|0.497|0.5648|0.623|0.5979|0.6|0.705|0.55|0.4609|0.491|0.5037|0.5298|0.5151|0.554|0.59|0.72|0.628|0.3769|0.2837|0.3147|0.3999|0.248|0.207|0.2092|0.2142|0.1962|0.2014|0.2164|0.22|0.2091|0.205|0.2189||0.2212|0.225|0.2204|0.222|0.2295|0.2352|0.247|0.2542|0.2331|0.23|0.2447|0.251|0.2728|0.27|0.27|0.25|0.2813|0.299|0.2844|0.2499|0.225|0.2226|0.2205|0.23|0.31|0.312|0.323|0.3295||0.312|0.3188|0.31|0.3147|0.305|0.2999|0.3013|0.3128|0.3351|0.33|0.3153|0.33|0.3342|0.3395|0.3442|0.336|0.313|0.3171|0.3192|0.32|0.3111|0.3219|0.34|0.395|0.43|0.465|0.4309|0.42|0.32|0.317||0.3111|0.3072|0.3153|0.2885|0.28|0.28|0.2827
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|162.15|164.24|164.5|165.84|166.3|165.28|168.38|165.17|165.19|159.84|155.23|158.67|158.93|160.27|158.76|158.97|156.34|152.78|150.81|151.12|152.35|154.14|155.35||158.48|159|159.07|157.78|159.35|155.5|155.31|155.06|154.42|153.75|152.66|155.3|158.28|164.91|156.89|153.09|151.46|149.41|151.9||150.92|151.96|151.02|154.29|153.04|154.44|154.35|153.47|149.92|152.23||155.37|154.15|154.06|156.19||156.6|156.33|153.85|154|154.68|154.4|153.95|153.63|152.26|152.54|152.36|151.67|150.56|147.8|146.11|143.94|141.66|144.54|145.39|153.47||153.69|156.34|152.67|151.25|156.22|159.02|164.15|164.2|161.29|157.34|157.16|162.44|159.52|139.38|142.84|141.54|142.97|137.92|135.57|136.23|132.41|136.05|135.95|136.99|134.98|131.57|129.68|128.74|131.07|131.8|131.39|131.82|133.53|133.32|133.83|133.85|132.82|132.93|132.53|131.905|130.39|129.35|130.38|128.89|128.04|127.03|125.63|127.73|132.13|134.56|135.76|135.88|135.9|134.65|136.26|138.87|139.91||142.24|139.87|138.89|135.42|135.95|137.23|135.87|132.51|135.38|136|132.55|132.67|131.47|131.18|130.93|131.43|131.11|131.39|131|131.35|128.67|127.02|127.52|125.5|123.56|123.13|122.06|124.68|125.99|130.07|128.47|130.47|128.27|127.74|126.34|127.68|127.94|126.09|123.98|121.79|121.82|120.03|122.92|123.56|124.99||123.58|124.33|127.13|124.56|118.17|121.66|121.37|126.78|126.19|126.61|128.83|129.99|131.17|129.05|126.77|124.13|134.63|136.83|143.13|139.64|133.08|131.43|128.74|131.11|128.63|129.85|137.71|129.26||124.47|122.8|125.83|123.04|126.82|120.96|122.48|126.58|127.23|121.55|128.32|119.35|118.05|124.1|121.44|123.41|127.03|137.08|126.37|124.45|117.73|118.09|119.9|121.45|125.33|127.73|124.62|122.08|130.39|121.93||127.72|120.59|118.33|120.59|113.26|113.73|112.46
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|27.05|27.55|27.34|29.99|27.04|26.75|26.89|25.02|45.78|48.98|45.82|47.44|46.94|49.56|48.97|47.31|48.69|49.74|50.18|51.73|50.42|50.07|49.12||50.13|51.24|51.63|50.45|51.28|51.7|51.07|49.32|49.43|46.58|48.05|49.54|48.61|51.61|53.95|52.83|52.01|53.34|53.37||53.66|54.46|53.31|53.57|54.42|53.13|54.99|53.79|52.03|52.81||53.46|53.69|53.78|53.17||55.01|55.09|55.59|56.69|55.25|55.21|53.08|52.57|52.13|51.26|52.57|52.33|54.06|53.38|54.24|53.28|54.73|56.79|56.66|56||55.86|54.72|53.84|53.57|53.61|53.82|55.29|54.63|51.57|50.61|49.07|49.01|50.03|50.19|48.56|49.13|46.6|45.64|46.45|47.35|46.42|46.36|44.87|43.17|42.23|41.04|41.21|41.49|42.61|42.71|42.92|43.26|43.12|42.73|43.18|42.89|41.68|42.14|41.36|42.14|41.25|40.41|40.23|40.18|38.61|40.45|40.97|41.32|42.42|40.76|39.2|38.79|38.61|36.62|36.42|37.9|38.2||38.27|38.39|39.22|38.08|39.59|37.98|37.98|37.67|38.37|38|38.32|39.265|38.905|39.66|39.46|39.35|39.91|39.86|40.23|41.29|42.73|43.63|42.87|43.52|43.27|41.57|42.49|42.53|43.15|44.33|43.46|43.75|42.92|44.69|55.42|54.97|54.58|55.13|53.72|52.32|55.45|56.07|56.4|57|53.69||51.61|50.29|48.47|48.16|47.93|50.19|52.02|52.73|52.32|52.03|49.32|47.12|47.34|46.49|45.85|45.19|47.02|47.49|46.81|45.61|45.75|46.9|48.02|48.89|49.68|50.69|50.63|51.17||51.24|51.57|52.55|51.04|52.06|50.83|47.36|46.02|49.37|50.89|50.72|49.34|48.18|47.38|46.59|44.93|48.31|50.76|50.64|51.89|50.93|49.14|49.41|47.84|49.73|48.9|46.55|45.19|44.93|42.85||43.8|42.8|41.71|43.29|40.76|41.68|39.26
01304|15947|/equities/dynavax-tech|R2000GROWTH|9.75|10.27|9.88|10.21|9.58|9.7|9.39|9.14|8.5|8.225|8.47|8.49|8.64|8.9|8.75|8.16|9.38|9.08|9.6|10.07|9.52|9.82|9.78||9.74|9.53|9.82|10.6|11.18|9.48|9.59|9.41|9.46|10.27|6.31|5.9|6.14|6.17|6.55|5.22|5.04|5.12|5.1||5.13|5.14|5.09|5.15|4.92|4.99|4.9|4.6|4.57|4.62||4.45|4.9|4.7|4.9||5.28|5.6|5.11|5.23|5.06|4.93|4.63|4.9|5.17|4.96|4.57|4.64|4.88|4.75|5.16|5.17|5.25|5.26|5.08|4.79||4.25|4.15|4.2|4.42|4.45|4.38|4.61|4.41|4.16|4.04|4.43|4.16|3.88|4.15|4.13|4.13|4|3.76|3.73|3.9|3.75|3.87|3.93|4.16|4.2|4.17|4.14|4.26|4.44|4.61|4.59|5.19|4.64|4.44|4.61|4.61|4.41|4.53|4.22|4.21|4.32|4.4|4.36|4.48|4.32|4.53|4.92|5.08|5.43|5.64|5.41|5.35|5.68|5.01|5|5.01|4.82||4.88|5.29|5.66|5.57|5.98|5.74|6|6.24|6.32|6.01|6.49|6.7|6.49|6.62|7.1|6.72|6.81|6.89|7.08|7.79|7.78|8.82|8.99|9.01|8.96|8.11|8.39|7.97|8.61|9.34|8.88|10.12|10.15|10.22|11.7|11.37|9.49|9.36|9.19|8.51|8.66|9.18|9.42|8.82|8.47||8.67|8.31|8.87|8.49|9.1|8.21|7.66|7.34|6.66|6.535|6.13|6.01|6.17|6.42|5.71|5.41|5.96|5.88|6.09|6.09|6.48|6.86|7.18|7.92|6.12|4.84|4.94|5.21||5.13|5.66|6.04|6.51|4.86|4.55|4.2|3.75|3.75|4.09|4.25|4.54|4.66|4.1|4.25|4.2|4.25|4.15|3.85|3.89|3.4|3.38|3.24|3.39|3.57|3.4|3.36|3.08|3.25|3.07||2.94|3.15|3.01|3.25|3.17|3.46|3.28
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|37.74|36.98|35.98|36.61|36.18|36.46|36.84|33.78|33.47|32.39|30.34|31.89|33|34.14|34.01|32.5|32.86|25.43|25.33|26.17|26.2|27.26|26.71||27.37|27.34|28.88|29.64|30.57|29.29|29.23|28.57|29.08|29.61|29.08|28.15|26.97|26.88|29.26|27.57|25.95|27.17|27.33||27.69|27.14|28.16|31.1|30.46|30.47|30.94|29.75|28.95|28.6||27.05|27.76|28.12|28.91||30.31|30.85|30.22|30.17|28.64|28.16|26.66|28.71|27.51|27.45|28.03|28.58|25.19|24.97|25.22|24.91|25.16|25.84|25.76|24.91||25.13|25.11|24.02|23.28|23.33|23.17|23.51|23.65|23.08|23.47|23.04|22.17|22.5|24.5|25.36|23.85|25.45|26.06|25.12|24.95|24.88|25.5|25.34|25.51|24.27|24.68|25.66|25.18|25.86|26.62|26.18|25.62|25.76|26.36|27.3|26.29|25.91|24.36|22.5|22.56|25.11|23.52|21.69|20.36|20.31|13.79|14.3|14.21|14.34|14.65|15.08|14.99|15.68|15.7|15.83|16.1|16.13||16.63|16.52|17.31|16.4|16.58|16.55|17.18|17.28|17.15|16.85|16.83|16.83|17.07|17|16.74|16.72|15.9|16.14|14.82|13.77|12.75|13.21|14.25|16.62|17.01|16.08|16.37|16.45|16.15|15.56|15|14.91|12.87|14.4|7.94|8.1|8.14|7.94|7.66|7.36|7.28|7.4|7.71|7.56|7.65||7.36|7.56|7.62|7.6|7.22|7.37|7.03|7.31|7.1|7.34|7.26|7.37|7.67|7.48|7.29|7.3|7.86|8.51|9.12|7.89|7.8|7.57|7.64|7.84|7.93|7.75|7.72|7.36||7.35|8|8.12|7.57|7.61|6.83|6.98|6.78|6.71|7.25|6.75|7|6.53|7.47|8.03|7.36|7.08|7.69|7.85|7.79|7.32|7.05|6.67|7.01|7.15|7.1|7.17|6.6|6.61|6.81||6.07|5.68|6.05|6.77|6.78|7.48|8.03
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|30.67|33.29|34|36.95|36.3|35.92|32.3|32.25|29.09|30.68|31.27|32.95|35.15|38.19|34.77|34.59|37.75|35.39|33.53|37.76|36.33|43.61|46.54||49.81|49.96|49.14|49.12|45.35|43.53|40.13|44.79|43.76|48.69|54.01|52.89|52.34|53.92|47.33|47.21|43.78|37.37|36.85||31.96|35.08|31.59|30.24|29.65|29.3|31.3|29.73|24.74|25.31||25.64|25.89|24.73|26.31||29.87|30.04|30.65|27.51|25.5|24.62|25.01|24.87|21.99|21.5|21.16|20.82|22.18|21.05|20.91|20.69|21.65|21.24|22.16|23.16||23.35|22.99|21.93|21.7|21.03|19.85|20.44|19.73|18.985|18.73|19.51|18.565|19.26|20.33|19.39|16.57|17.05|16.845|15.99|16.39|16.2|15.49|16.42|16.86|16.41|16.12|17.69|17.52|16.97|16.98|16.87|16.66|16.52|17.43|16.89|17.33|15.61|15.56|13.56|13.36|12.51|11.96|11.7|10.66|10.14|10.21|10.17|10.03|10.11|9.89|10.69|11.02|10.97|10.64|10.66|11.73|10.99||11.09|11.22|12.05|11.93|11.19|11.43|11.045|8.9175|8.6916|7.955|7.6604|7.3527|7.7979|7.6931|7.5164|7.4313|7.6277|7.7979|7.6146|7.9419|7.7652|7.3069|7.5295|7.2741|6.4819|6.1087|6.2462|6.3804|6.4099|6.9795|6.38|6.63|6.46|6.41|6.78|6.29|6.41|6.94|6.46|5.87|6.04|6.4|6.17|5.64|5.55||5.08|5|5.02|4.89|4.72|5.04|4.73|4.88|4.67|4.77|4.64|4.61|5.02|4.82|4.83|4.58|5|5.29|5.84|5.24|4.97|5.09|4.83|4.85|4.73|4.6|4.77|4.77||4.4|4.5|4.67|4.89|4.69|4.15|4.24|4.46|4.63|4.83|5.05|4.75|4.92|4.71|4.66|4.48|4.81|5.06|4.66|4.5|4.37|4.48|4.18|4.03|4.12|4.37|4.24|4.24|4.37|4.2||4.12|3.88|3.7|3.63|3.1|3.21|3.1
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|53.07|46.78|45.42|47.37|46.68|46.11|42.92|43.03|40.75|42.51|40.41|42.1|46.79|48.17|48.28|47.57|49.45|47.37|48.44|51.4|50.96|51.15|51.17||50.68|49.23|48.19|48.7|49.66|47.18|46.49|44.82|45.07|44.37|41.27|41.1|40.15|40.85|43.63|41.23|40.15|39.73|38.98||39.01|38.52|36.92|37.4|34.89|36.17|34.8|31.47|31.46|30.93||30.88|31.5|29.3|28.94||29|28.88|28.25|27.6|26.81|26.65|26.73|27.14|26.21|26.43|26.92|25.52|25.67|25.5|25.13|24.57|24.88|25.82|25.54|25.2||24.96|23.17|23.45|23.68|23.64|24.54|25.8|25.67|25.79|24.61|24.87|24.96|24.18|22.48|21.73|21.2|20.92|19.08|18.53|18.83|19.54|20.33|20.34|20.75|20.2|19.6|20.72|20.53|20.68|21.05|21.05|20.93|21.7|21.82|21.42|21.16|20.44|20.71|19.46|19.58|18.53|18.19|18.08|18.28|17.99|18.09|18.92|18.4|19.12|18.98|18.95|18.12|17.595|17.16|16.9|16.32|15.88||15.89|15.22|15.87|15.91|15.85|16.37|16.61|16.78|16.8|16.25|16.46|16.78|16.52|16.24|16.09|15.35|15.65|15.71|16.11|15.98|15.74|15.17|15.92|16.82|17.19|16.49|16.72|16.75|16.27|16.54|15.72|15.61|15.82|15.95|16.26|16.42|16.43|16.62|16.28|16.2|16.06|15.54|15.21|14.68|14.8||15.11|14.87|13.82|13.56|13.03|13.52|13.52|14.85|14.84|14.46|14.47|14.46|14.73|14.76|13.91|13.49|14.32|14.46|14.38|14.74|14.56|14.64|14.89|14.67|14.38|14.23|14.31|14.01||14.26|14.12|14.88|14.71|15.54|15.05|14.93|14.99|15.35|15.82|15.18|14.92|14.8|14.42|14.02|14.01|14.5|14.56|14.48|13.93|13.5|13.18|12.75|12.5|12.75|12.69|11.02|11.07|11.43|10.53||11.07|10.4|9.35|9.2|8.5|8.62|8.51
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|118.47|127.47|127.95|126|119.33|121.83|115.87|114.11|117.37|120.5|112.61|118.44|118.14|125.48|124.11|123.36|122.1|118.14|121.51|125.7|122.77|121.74|122.48||133.4|128.91|127.24|126.2|124.67|118.97|116.03|116.52|113.47|122.39|120.1|122|161.16|126.4|115.81|98.94|96.55|94.18|91.57||89.21|88.12|87.29|85.95|87.06|83.92|84.97|79.45|81.16|79.38||80.29|83.46|83.64|87.08||85.85|86.61|87.57|82.98|83.05|80.83|79.54|78.23|76.16|74.32|76.51|76.71|78.1|76.54|77.09|78.15|77.67|77.37|78.43|79.13||78.32|77.67|79.84|78.38|77.93|75.52|77.87|77.02|76.53|75.61|76.39|71.38|72.59|85.2|83.92|80.93|82.1|80.99|79.58|81.33|81.7|85.18|81.95|84|82.29|83.48|96|91.38|89.28|90.25|90.99|90.27|88.67|89.83|86.5|83.08|80.83|80.99|78.89|79.31|75.9|77.64|77.2|76.6|75.93|75.22|76.75|76.06|78.23|77.85|81.81|83.49|79.81|77.02|77.64|74.26|71.56||71.41|72.21|78.34|77.08|74.03|74.26|74.68|76.46|74.58|74.51|76|74.39|73.02|72.78|73.61|71.39|71.93|70.66|70.24|70.39|71.6|72.81|75.08|74.17|73.31|72.69|73.6|72.29|71.35|72.23|71.55|74.06|79.35|85.77|86.07|84.4|84.72|85.38|84.28|81.78|83.51|86.17|87.98|85.9|86.16||85.58|84.77|83.9|83.81|82.23|82.15|79.82|83.74|83.05|81.4|82.26|84.27|81.73|82.39|75.2|74.59|80.03|80.75|80.37|82|80.68|81.09|76.04|74.95|73.72|72.11|73.49|77.28||73.1|72.54|70.17|69.21|68.65|62.92|63.41|63.04|63.03|64.73|64.65|61.91|61.93|59|59.24|59.4|60.96|60.29|61.13|57.1|55.11|51.18|50.12|50.9|50.55|50.04|49.93|47.85|48.42|46.65||48|47.15|43.38|42.35|38.02|39.82|39.39
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|59.83|61.03|60.6|61.36|60.4|59.5|58.38|57.06|57.64|55.77|52.92|55.16|55.95|58.34|55.59|56.55|57.65|57.07|56.93|56.03|54.29|54.66|54.52||55.36|55.47|55.26|56.1|55.7|54.57|53.94|53.49|54.55|53.47|51.71|54.68|54.99|56.74|57.9|59.87|58.61|59.22|58.3||57.31|59.64|57.64|57.78|56.56|57.09|57.87|57.95|54.58|53.19||54.54|54.25|53.54|53.99||53.91|53.47|53.64|53.88|52.91|53.8|53.13|54.41|53.16|54.55|54.9|55.27|55.33|54.72|55.57|54.18|53.25|53.28|51.23|52.89||52.88|52.78|49.47|49.16|48.24|48.93|49.2|49.01|46.66|45.91|47.6|47.59|45.86|43.16|44.35|42.53|43.26|43.79|42.39|44.88|43.76|46.83|48.82|50.3|51.02|49.86|50.56|49.39|49.78|50.2|49.41|49.52|50.8|50.3|49.9|49.41|48.62|48.15|47.06|47.13|46.38|45.87|45.45|43.98|41.48|42.65|42.71|42.29|43.5|43.05|42.44|40.8|40.44|40.05|40|40.59|40.52||42.24|42.44|42.67|42.07|41.83|42.06|42.75|42.17|42.55|42.93|42.67|42.49|43.43|43.86|44.58|45.03|45.02|45.62|45.51|43.78|43.82|42.14|42.36|41.85|42.61|42|41.28|42.19|41.06|41.97|41.11|42.32|41.71|42.13|40.95|41.47|41.6|41.72|39.39|38.92|38.81|37.83|39.35|39.94|40.5||40.33|40.03|41.15|40.64|38.83|39.65|38.74|40.33|39.71|38.95|39.73|40.04|41.03|40.11|39.12|38.69|42.99|45.51|46.85|46.91|45.13|44.05|40.78|40.31|39.98|41.2|41.41|39.82||37.96|37.87|38.13|36.39|38.32|34.59|32.99|33|34.67|37.5|38.57|37.33|36.48|36.52|35.24|36.28|38.13|41.1|38.44|36.56|35.09|34.87|34.34|33.25|34.21|35.68|34.7|34.04|35.54|34.31||35.79|33.91|31.06|31.53|28.88|30.05|28.46
01310|15680|/equities/codexis|R2000GROWTH|20.75|22.14|21.83|22.25|21.02|21.59|20.24|19.8|18.08|19.51|20.01|20.86|22.6|23.48|22.11|21.24|22.89|22.17|25.08|25.775|24.62|25.7|26.16||26.31|26.67|27.9|28.43|28.8|27.75|27.9|27.99|27.54|23.91|23.29|23.43|22.17|24.74|25.08|25.96|25.57|25.57|26.4||25.3|25.65|23.3|22.4|22.66|23.56|23.28|21.51|21.09|21.43||21.83|22.69|21.66|22.48||22.67|22.79|23.41|20.15|19.56|19.81|19.25|19.31|18.84|17.55|17.66|17.165|18.04|17.96|17.56|17.04|18.88|19.05|18.52|18.01||17.86|17.9|17.38|17.35|16.46|16.24|16.14|15.85|15.62|15.24|15.33|15.46|15.51|14.5|14.51|14.17|13.56|12.97|13.31|13.71|13.57|14.4|13.98|14.415|14.21|13.93|14.05|14.26|14.07|13.61|14.12|14.76|14.26|13.82|13.55|12.69|12.64|12.28|11.7|12.14|11.74|12|12.09|11.81|11.68|11.78|11.97|11.65|12.18|12.01|12.33|12.03|12|11.41|11.67|11.82|12.01||12.24|12.94|13.82|13.71|13.8|13.8|13.34|13.21|13.36|13.16|13.35|13.56|13.58|13.47|13.56|13.305|13.42|13.37|13.12|13.25|13.75|12.85|12.87|12.25|12.16|11.83|11.72|11.73|11.56|11.82|11.43|12.08|12.23|12.56|12.67|12.75|12.34|12.62|11.21|11.46|11.46|11.89|12|12.31|12.39||12.07|11.67|11.4|11.09|10.6|11.35|10.64|11.12|10.91|10.84|10.39|10.8|11.17|11.07|10.74|10.34|12.27|12.16|12.58|12.22|12.3|12.42|12.77|12.35|12.42|12.61|12.3|12.35||11.21|11.13|11.41|11.15|11.58|11.1|10.76|11.19|11.61|11.96|12.23|12.28|11.96|11.79|11.14|11.02|11.61|11.81|11.33|11.5|10.83|11.24|10.87|10.75|11|10.87|10.43|10.33|11.12|10.93||10.65|10.56|10.12|10.45|9.8|10.4|10.55
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|79.71|80.89|80.25|79.53|80.48|81.02|80.24|77.58|78.45|77.1|74.03|74.65|76.55|78.19|77.85|78.18|79.05|78.36|78.92|78.34|78.06|76.84|75.17||78.66|77.5|77.01|75.42|75.08|74.46|75.09|75.03|75.12|75.25|70.53|72.05|72.36|76.86|77.05|76.24|75.65|75.85|75.6||75.13|75.57|74.53|77.25|77.15|77.33|77.5|77.94|75.11|73.16||73.77|74.02|73.66|74.24||74.24|73.36|73.49|73.1|73.51|72.84|72.47|72.89|72.1|72.79|73.3|74.24|74.23|73.77|74.98|73.51|72.58|72.77|71.72|72.6||72.95|74.04|71.98|70.66|70.09|70.39|72.44|73.45|72.4|70.66|72.2|73.32|71.33|69.35|69.11|67.21|68.5|67.3|65.43|65.46|65.07|67.2|69.26|70.28|70.03|68.96|68.06|68.14|68.46|63.38|64.85|63.98|64.22|62.64|62.02|61.56|60.71|61.83|59.89|58.47|57.74|58.19|57.58|55.45|55.05|55.23|57.05|56.72|58.88|59.39|58.67|58.53|58.05|56.96|56.26|56.27|56.17||57.12|56.39|58.13|56.86|55.22|56.08|56.16|56.13|56.31|55.67|54.06|54.55|54.65|54.7|54.93|54.59|55.18|55.64|55.3|55.3|54.41|54.11|54.31|53.08|52.87|52.21|52.55|53.43|52.5|52.81|52.9|53.86|53.87|54.19|54.15|56.52|56.12|56.36|54.94|53.35|53.15|51.12|51.92|53.03|52.71||52.67|51.68|52.16|51.72|49.62|50.65|49.58|50.1|50.82|50.41|51|51.01|51.21|51.27|49.92|49.23|53.61|54.44|54.98|55.1|53.13|53.18|51.46|50.31|50.12|49.69|49.95|48.06||46.25|46.16|45.6|44.54|45.76|43.98|43.58|44.12|45.8|46.71|47.83|45.89|45.28|46.28|46.54|47.15|47.79|49.09|46.74|46.95|44.79|44.1|42.03|40.89|42.06|44.1|43.82|43.79|45.06|43.68||45.3|42.8|41.15|41.16|38.8|40.52|41.27
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|131.09|134.22|135.87|144.66|141.12|140.86|135.34|132.26|127|138.75|143.16|143.25|148.94|152.92|160.9|147.73|153|155.46|159.03|168.03|170.3|170|172.8||172.35|175.66|176.78|179.98|179.97|179.47|175.37|176.49|177.66|182.01|168.42|251|265.56|249.33|244.62|252.74|251.88|268.46|257.61||250.57|247.1|235.53|233.05|232.15|214.89|220.01|218.48|224.17|227.97||237.21|235.4|242.18|243.93||242.12|242.8|234.02|229.65|232.05|239.15|222.5|217.52|188.01|189.37|197.2|196.9|194.33|184.57|180.8|184.5|192.21|240.64|244.51|233.86||223.36|225.36|236.27|224.62|225.83|218.43|220|242.73|261.17|258.26|257.23|251.08|238.82|255.52|235.83|225.96|221|212|211.45|222.44|222.1|225.09|218.44|220.15|214.52|218.04|223.1|231.2|235.83|244.03|244.19|257.95|259.5|251.88|244.77|245.26|234|225.72|227.03|230.62|238.11|233.58|228.74|227.16|222.54|217.8|222.21|225.33|233.33|227.66|227.18|226.28|220.15|210.29|211.1|215.85|207||212.43|216.42|221.39|226.7|220.18|219.74|215.26|215|215.02|214.41|207.26|209.3|208.3|175.38|173.03|172.95|178.22|179.53|181.75|187.07|202.07|184.39|190.09|169.05|127.46|124.48|127.9|125.91|120.72|123.71|120.63|123.59|118.72|117.76|118.16|119.37|117.84|123.37|115.4|111.6|112.19|116.53|114.88|112.29|112.26||113.5|114.67|115.89|114.97|109.59|114.06|114.86|122.99|126.5|127.75|120.53|116.02|117.09|117.22|111.13|115.4|121.69|114.7|120.28|120.09|123.48|127.46|126.26|124.98|124.31|123.9|125.38|124.76||126.61|121.93|124.59|122.86|128.21|131.18|125.77|129.73|126.12|131.03|124.52|119.65|109.87|106.61|106.74|103.29|105.64|104.55|100.58|100.41|100.45|98.64|98.23|97.14|99.04|96.59|89.15|88.74|88.86|81.46||82.56|80|75.06|76.77|72.13|74.89|75.01
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|48.0806|50.8262|50.4051|51.5168|50.5314|50.2535|49.6808|48.0133|49.9166|49.4197|49.5797|49.7734|48.8554|48.847|47.8869|47.7859|48.2828|46.8173|46.5815|43.7855|42.6148|45.0235|43.1033||41.9663|41.8232|42.2864|40.4251|40.3072|37.9996|36.2984|35.2204|34.0834|32.8454|31.5569|32.2475|31.5148|31.4726|32.4243|33.1486|33.6708|35.153|36.5258||37.4017|38.3196|37.3764|37.747|35.692|35.5741|35.2457|35.1783|33.1823|32.837||31.2116|31.3463|31.4558|31.4811||31.4642|31.9022|32.4243|32.8033|32.5591|32.5085|32.0874|31.7421|31.6411|32.4412|32.7949|32.2643|33.0391|32.8454|32.1464|30.7905|29.8388|29.0556|28.8029|28.7439||28.7355|27.3712|26.7985|26.1079|0.123|0.123|0.124|0.128|0.12|0.124|0.154|0.089|0.092|0.095|0.111|0.116|0.118|0.116|0.111|0.115|0.116|0.114|0.111|0.12|0.124|0.123|0.131|0.122|0.112||0.111|0.12|0.096|0.155|0.17|0.173|0.174|0.177|0.1711|0.211|0.28|0.409|0.412|0.4129|0.385|0.37|0.406|0.4398|0.4931|0.535|0.56|0.519|0.405|0.3752|0.41|0.458|0.495||0.534|0.544|0.547|0.528|0.5554|0.6044|0.6|0.62|0.641|0.623|0.603|0.65|0.685|0.687|0.716|0.7287|0.74|0.77|0.744|0.722|0.683|0.698|0.756|0.681|0.646|0.64|0.683|0.72|0.671|0.682|0.7019|0.71|0.73|0.74|0.67|0.6836|0.723|0.742|0.679|0.674|0.6924|0.65|0.713|0.708|0.733||0.7512|0.7732|0.75|0.8|0.7999|0.844|0.783|0.957|0.99|0.999|1.11|1.14|1.23|1.17|1.18|0.98|1.21|1.57|2.04|1.26|0.557|0.571|0.534|0.501|0.4606|0.476|0.509|0.53||0.5117|0.524|0.55|0.53|0.58|0.435|0.401|0.411|0.48|0.5158|0.5973|0.5395|0.5601|0.6046|0.6327|0.5961|0.7039|0.6288|0.5745|0.5334|0.6137|0.67|0.2855|0.2762|0.2621|0.2765|0.27|0.2775|0.3089|0.3269||0.3442|0.32|0.306|0.3369|0.3775|0.3443|0.2921
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|12.5|12.73|12.44|12.75|12.87|12.81|12.73|12.79|12.8|12.64|11.82|12.05|11.78|12.06|11.68|11.77|12.46|12.43|12.27|12.5|12.29|12.9|13.29||13.24|13.2|13.63|13.93|13.78|13.6|13.35|13.27|13.52|13.04|12.64|12.82|12.61|13.08|13.11|13.29|13.21|13.16|12.96||12.69|12.96|12.88|13.27|13.11|12.62|12.84|13.26|12.13|11.48||11.9|11.94|11.64|11.41||11.5|11.33|11.02|11.21|11.55|11.73|11.93|12.19|11.18|11.6|12.18|12.33|12.26|12.68|12.78|12.2|11.92|11.95|11.32|11.88||12.45|12.96|11.85|11.67|12.22|12.08|11.42|11.56|11.03|11.1|11.57|11.84|11.66|10.63|10.6|10.08|10.35|9.78|9.43|9.74|9.74|9.95|10.5|11.12|10.89|11.51|11.27|11.04|11.28|11.25|11.17|11.19|11.3|11.44|11.99|11.43|11.33|11.84|11.33|10.82|10.59|10.58|10.57|10.08|9.6|9.33|9.58|9.64|10.93|11.76|11.94|12.02|11.77|11.13|11.32|11.5|11.33||11.62|11.48|11.87|11.22|10.88|11.3|11.59|11.29|11.29|11.37|11.11|11.39|11.67|11.51|11.6|11.75|11.9|11.51|11.37|11.38|11.09|11.08|11.74|10.67|10.69|10.44|10.85|11.04|10.79|10.4|10.11|10.48|10.4|10.46|10.01|9.88|10.07|9.2|9.23|8.75|8.63|8.72|9.43|9.68|9.34||9.3|8.9|8.98|8.69|7.74|8.5|8.12|8.58|8.68|8.69|8.68|8.61|9.14|8.82|8.64|8.2|9.08|9.5|11.09|11.06|10.12|9.47|8.5|8.83|7.66|8.09|8.08|7.65||7.18|7.3|7.21|7.26|7.17|6.32|6.42|6.17|6.82|7.49|7.86|7.31|6.93|7.39|7.74|8.15|8.24|8.5|7.75|7.13|6.4|6.15|6.19|5.96|6.23|6.75|6.46|6.74|7.01|6.8||7.55|7.36|6.7|6.45|5.62|6.84|6.46
01315|17021|/equities/raven-industries|R2000GROWTH|40.95|42.16|40.78|41.26|41.98|42.46|40.8|37.83|37.65|37.88|37.86|41.04|40.84|42.06|39.2|39.72|41.59|40.48|42.28|41.16|40.04|37.72|37.86||37.35|37.09|37.11|37.35|37.56|35.76|35.38|34.26|34.46|32.71|32.27|33.94|33.95|36.32|36.95|35.65|35.755|37.03|36.6||36.57|37.63|37.45|37.71|36.66|36.24|36.64|35.15|32.66|32.23||33.09|32.66|32.65|33.74||33.09|33.63|32.9|32.9|33.64|33.8|33.15|33.89|33.44|33.03|32.83|31.97|30.19|28.55|28.44|27.24|25.88|26.19|25.22|26.29||26.05|24.23|23.75|23.56|23.54|24.01|24.39|24.65|23.4|23.1|24.11|24.57|23.67|22.81|23.22|22.48|22.86|22.51|21.92|21.93|21.58|22.84|23.21|23.95|23.92|23.71|23.8|23.87|24.31|25.95|25.52|24.43|23.54|22.69|22.6|22.22|22.03|21.74|21.67|21.27|21.52|21.96|21.91|21.52|21.69|21.27|21.87|22.27|23.51|24.28|24.58|24.29|24.43|24.38|24.22|24.13|24.68||25.125|25.28|25.9|25.8|24.85|24.92|25.45|24.33|24.66|24.54|24.31|24.52|24.51|24.29|24.44|24.35|24.21|24.1|24.12|24.18|23.67|22.94|22.8|22.18|22.12|21.61|22.05|22.31|21.95|22.69|21.97|23.11|22.945|22.79|21.79|22.165|22.21|22.93|21.47|20.96|20.85|20.13|20.49|20.42|20.9||20.8|20.31|21.51|21|20.09|20.92|20.32|21.16|21.15|21|20.89|20.94|21.55|21.05|20.29|19.52|22.12|23.17|23.92|23.92|22.82|22.22|21.46|21.14|21.45|21.74|22.85|22.14||21.1|20.61|21.46|20.48|21.16|19.35|18.79|18.83|20.03|20.91|21.85|20.32|20.17|20.31|20.84|20.9|22.27|23.29|22.65|21.68|20.67|21.14|20.67|20.26|20.91|21.3|20.23|19.99|21.23|21.25||21.89|21.5|20.62|21.1|19.73|20.54|19.84
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|132.55|132.92|133.57|134.2|138.33|135.09|136.21|133.2|130.83|128.21|124.9|128.22|127.08|129.31|125.57|126.81|132.13|127.57|127.14|131.34|128.15|127.98|129||128.22|126.68|125.77|128.1|126.18|118.99|122.9|120.75|122.8|121.33|116.52|120.45|116.12|121.86|123.19|126|124.67|126.21|125.45||124.86|124.28|121.73|124.69|123.01|122.07|122.6|117.8|113.93|110.67||111.91|111.58|111.06|112.49||111.7|111.21|111.92|112.59|110.56|116.28|114.02|114.91|110.99|110.04|108.34|108.8|107.19|104.74|106.43|105.09|104.39|106.31|107.29|108.25||109.95|114.59|110.33|108.5|111.6|111.04|113.93|111.77|106.55|104.35|106.78|109.72|104.01|103.01|103.32|89.23|92.5|88.73|85.53|83.37|83.04|84.5|84.71|85.02|83.95|85.13|86.62|87.01|87.15|86.87|86|86|86.97|85.55|84.4|83|80.75|80|78.59|77.67|77.25|77.93|77.5|75.61|74.92|74.22|74.67|74.39|75.14|75.23|74.95|74.27|74.67|74.34|75.05|74.29|74.9||75.46|75.75|78.25|73.76|72.25|72.98|71.75|72.28|73.48|73.3|72.8|73.24|73.9|74.74|75.51|74.69|75.11|75.87|74.87|74.77|73.31|72.89|72.6|73.49|71.78|66.79|66.7|68.83|67.28|68.73|67.62|68.05|68.58|70.67|70.43|70.55|70.32|71.27|70.91|68.27|67.01|65.69|67.05|67.63|69.91||69.8|67.9|69.11|68.49|66.12|66.6|66.49|68.13|68.42|67.82|68.81|69.76|71.18|70.28|69.04|69.85|74.86|76.84|77.48|78.86|75|74.61|72.32|72.09|71.56|72.33|70.26|68.43||66.15|66.39|67.72|65.54|66.83|62.51|62.43|62.2|63.96|66.29|66.55|64.86|64.28|65.84|65.32|64.62|66.24|69.4|66.62|66.01|65.79|65.52|65.23|65|65.56|66.86|65.49|65|66.81|65.57||67.49|67.23|64.22|63.07|58.59|60.91|59.34
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|14.51|15.1|14.76|15.35|15.11|15.27|14.75|14.51|14.21|14.42|14.2|15.32|15.7|15.89|15.11|14.78|15.29|15.23|15.02|15.2|14.52|14.49|14.63||15.03|14.14|14.46|14.66|14.99|15.21|14.83|14.41|13.89|13.61|13.08|13.48|12.95|13.34|13.02|13.4|13.56|13.75|13.76||13.49|13.59|12.83|13.27|12.88|12.71|12.96|12.88|13.12|13.15||13.81|13.69|13.22|13.67||13.92|14.02|13.64|13.3|13.49|14.09|13.73|13.7|12.96|13.11|13.31|12.8|12.51|12.45|12.69|13.34|11.4|10.96|10.64|11.15||10.85|11.19|10.93|10.86|10.7|10.8|10.9|10.96|10.91|10.6|10.26|10.23|10.36|10.59|10.42|9.48|9.26|9.03|8.61|8.76|8.23|8.67|8.93|9.6|9.62|9.1|8.99|8.99|9|9.17|9.11|9.16|9.38|8.54|8.55|8.5|8.59|8.65|8.55|8.5|8.25|8.27|8.73|8.26|8.13|8.12|8.34|8.07|8.37|8.28|8.34|8.51|7.96|7.49|7.61|7.6|7.08||7.38|7.2|8.16|7.88|7.76|8.28|8.07|7.32|7.4|7.49|7.4|7.23|7.4|7.27|7.3|7.42|7.42|7.31|7.52|7.12|6.94|6.93|6.7|6.4|6.08|5.68|5.86|5.83|5.64|5.67|5.66|5.95|6.3|5.78|5.74|5.76|6.08|6.21|5.47|5.7|5.98|4.66|4.72|4.82|5.28||5.33|5.27|5.16|5.19|4.95|5.63|5.74|6.22|5.89|5.87|6.07|6.2|6.5|6.11|6.2|5.96|7.08|7.31|7.87|7|6.62|6.82|6.7|6.37|6.21|6.14|6.18|5.91||5.68|5.59|5.72|5.33|4.84|4.39|4.34|4.24|4.49|4.81|4.79|4.3|4.05|4.62|4.69|4.57|4.95|4.96|4.4|4.35|4.27|4.07|3.85|3.82|4.12|4.25|3.89|4.01|4.36|4.04||4.18|4.01|3.16|3.16|2.29|2.73|2.76
01318|955547|/equities/glaukos-corp|R2000GROWTH|85.94|89.74|88.94|89.22|88.85|89.14|87.05|85.2|81.81|85.76|83.73|89.02|96.08|97.42|94.56|92.11|96.43|94.07|94.91|93.36|88.91|90.73|94.74||94.96|95.3|95.52|96.67|96.67|95.84|95.18|92.64|92.11|89.52|88.69|90.64|88.37|85.57|84.97|87.17|88.74|89.96|88.5||86.34|86.71|84.18|77.99|77.19|78.23|76.51|75.45|72.45|70.43||75.26|74.79|72.58|72.98||73.99|74.87|74.14|74.66|72.26|72.99|71.94|70.89|68.01|67.44|68.19|67.28|69.49|68.83|70.23|70.87|69.54|67.95|67.48|67.97||66.1|66.76|67.02|64.29|68.33|66.64|67.64|66.06|66.61|65.13|66|64.6|63.17|60.31|56.5|56.02|55.25|54.49|55.92|57.39|55.85|59.57|57.75|58.25|57.87|56|55.85|55|54.84|54.75|54.5|54.45|54|54.59|52.46|52.54|48.9|49.48|49.16|49.85|49.52|50.97|50.55|48.85|47.58|46.09|48.21|47.46|46.9|48.76|49.19|49.44|48.74|47.01|47.92|49.49|48.38||48.33|48.11|47.28|45|47.83|47.2|44.35|44.77|40.72|40.95|40.61|40.6|41.57|41.59|41.99|41.92|42.44|42.39|40.72|41.75|43.45|49.09|50.04|47.26|46.84|43.7|43.67|42.3|41.13|41.17|40.06|41.09|40.56|39.99|39.78|39.57|39.32|42.66|40.23|39|37.96|37.43|37.32|37.23|38.92||38.64|38.77|38.42|38.18|36.89|37.66|38.73|40.76|41.25|40.44|39.94|39.87|39.89|39.8|38.64|37.6|39.35|40.73|43.15|46.83|42.72|44.87|41.21|40.39|38.98|40.12|40.88|39.2||37.5|37.44|37.55|35.37|35.76|35.55|34.63|35.74|37.94|39.18|39.9|41.16|40.71|38.44|34.58|35.84|36.69|37.49|35.04|35|35.07|34.97|34.01|32.34|34.15|35.69|34.66|33.47|34.93|33.1||33.89|32.61|30.52|30.25|29.21|30.04|28.78
01319|1054959|/equities/stitch-fix|R2000GROWTH|52.48|54.76|56.325|59.73|53.87|50.93|48.47|49.23|68.52|73|69.9|72.57|77.29|81.6|76.31|69.94|72.39|72.56|74.77|79.62|76.79|78.85|84.4||85.06|85.86|85.79|84.32|80.73|82.06|83.6|77.15|79.19|84.96|95.44|99.87|106.41|100.27|95.55|96.92|82.09|82.66|84||73.87|75.59|66.4|66.88|56.53|55.56|57.8|60.16|57.18|56.04||58.72|61.83|61.73|63.2||69.27|68.66|71.65|70.85|70.01|68.77|66.43|64.3|64.07|60.06|59.21|56.05|49.89|35.83|35.56|38.06|39.41|40.07|40.5|41.52||38.55|38.98|37.34|35.38|36.87|34.93|35.3|36.25|35.33|36|37.54|37.81|37.8|37.44|37.12|34.59|34.93|34.88|34.43|38.14|37.93|37.7|35.52|35.45|34.8|36.01|35.27|33.67|32.59|32.45|32.64|32.86|31.44|31.48|31.21|29.59|28.19|28.71|27.57|28.29|27.13|27.045|27.5|26.24|25.47|26.51|31.38|29.06|28.36|28.29|28.26|28.72|28.81|26.95|27.95|28.77|26.6||26.25|25.72|25.77|26.39|24.15|23.77|23.72|23.98|25.17|25.45|23.885|24.07|24.98|25.2|24.38|23.5|23.52|22.25|22.865|22.255|22.13|22.22|22.71|22.77|22.57|22.15|23|23.25|23.01|24.05|23.44|23.6|24.3|25.28|25.9|26.47|27.43|26.71|26.15|25.87|28.27|29.27|29.31|29.1|29.09||28.55|26.6|24.94|24.92|23.01|23.22|23.34|24.3|24.72|24.17|24.46|25.135|24.375|23.255|23.44|22.8|24.8|23.55|24.92|24.96|25.13|24.71|24.21|23.62|23.12|23.16|23.61|24.51||23.51|22.13|22.41|21.585|21.09|21.41|19.44|18.55|18.72|17.75|17.61|16.61|16.17|16.56|15.29|15.49|16.05|17.07|16.5|16.72|16.37|15.54|15.87|15.21|15.695|15.7|14.87|15.84|16.41|15.145||15.05|13.57|13.34|12.75|11.76|11.46|11.71
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|49.42|57.43|58.66|60.04|56.1|59.29|57.36|54.5|49.47|48.18|45.86|45|46.86|48.46|47.98|49.6|51.24|50.41|52.21|54.68|55.75|59.21|60.75||67.01|69.07|68.12|74.04|75.38|77.61|67.76|70.15|61.69|59.99|61.95|63.87|65.02|71|78.42|79.17|77|81.3|85.46||77.51|81.3|79.6|77.03|76.52|77.15|73.31|66.43|62.49|61.63||62|71.85|74|87.83||86.1|80.58|77.1|74.48|71.51|66.48|63.61|62.97|67.13|61.97|60.83|55.66|55.88|49.7|53.47|50.56|51.9|47.04|46.64|48.03||47.2|45.81|47.84|49.86|50.12|51.2|51.36|46.6|46.13|45.06|46.96|46.34|44.8|43.95|43.71|40.44|36.84|36.18|35.99|36.45|36.07|37.75|36.5|37.5|35.01|34.57|38.07|39.24|38.38|38.8|36.76|38.5|37.25|36.89|33.5|31.75|28.92|28.07|29.31|29.08|32.31|31.54|30.79|30.84|29.91|29.98|29.65|29.22|30.64|29.02|29.92|30.51|32.78|31.19|29.23|26.1|27.28||29.55|30.29|31.15|31.16|31.9|33.28|33.27|30.28|31.25|28.44|33.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|66.01|68.48|65.74|67.55|65.7|66.91|60.66|60.33|57.38|63.37|61.01|68.88|74.15|74.36|69.79|70.64|75.47|74.84|77.33|82.42|75.71|78.73|78.64||82.96|78.11|77.01|77.48|76.03|75.13|73.5|73.66|76|72.6|70.03|68.24|63.59|68.96|77.03|78.92|76.34|70.96|70||71.06|72.83|71.72|67.53|69.04|65.96|66.09|69.31|68.42|64.67||66.88|67.53|65.06|67.16||72.72|73.51|73.27|70.34|69.22|68.74|67.95|69.7|69.005|68.9|67.7|63.07|64.45|63.32|58.83|57.07|56.51|54.63|49.64|48.18||46.48|47.28|48|47.99|47.38|47.35|48.09|45.79|46.21|46.75|44.47|39.42|38.89|40.77|39|39.06|37.97|37.08|36.65|37.06|36.84|36.935|35.91|36.12|36.67|36.48|38.34|39.69|40.21|39.535|38.37|41.03|40.66|40.665|39.78|41.96|43.71|44.23|43.98|45.01|44.7|45.69|44.36|43.69|42.66|43.63|45.78|45.35|46.015|44.44|44.38|43.7|42.71|40.1|40.31|38.87|37.95||37.775|38.52|41.67|41.97|40.48|40.48|39.66|40.54|40.08|39.64|40.67|40.36|40.14|39.18|39.3|36.67|39.36|37.33|35.71|35.05|35.26|36.04|37.34|35.75|37.17|36.11|36.18|35.09|35.21|36.65|34.19|35.89|36.27|36.48|37.53|37.47|35.34|36.82|33.79|33.82|34.95|36.07|37.55|36.86|37.54||35.03|32.36|29.35|28.84|29.57|30.95|31.28|33.34|33.74|32.76|33.47|32.93|31.86|30.64|30.74|29.255|32.19|31.87|31.86|30.52|31.53|31.11|31.35|31.15|30.53|30.05|29.44|30.44||31.09|29.99|30.44|30.22|31.43|31.14|30.4|28.89|30.47|33.1|30.9|31.29|31.1|29.99|29.57|29.1|31.76|31.49|30.5|31.23|28.76|29.53|29.28|28.57|28.48|29.58|27.28|26.67|26.67|25.76||25.47|26.92|25.14|24.89|23.29|22.86|22.15
01322|1163040|/equities/accolade-inc|R2000GROWTH|45.37|47.24|46.23|48.53|46.01|47.04|43.13|43.59|39.405|39.92|39.07|44.21|46.56|47.08|44.32|43.8|46.14|45.24|49.96|52.88|52.2|51.99|53.76||52.77|52.01|52.36|55.92|54.54|53.29|53.07|53.73|53.53|51.11|50.69|51.32|52.88|53.58|55.14|59.09|58.82|55.98|54.84||52.35|47.76|47.67|46.15|46.58|49.67|46.92|44.05|42.54|41.45||43.5|45.94|46|47.34||52.42|55.03|54.02|49.7|50.99|51.81|50.88|49.81|55.19|59.28|59.72|55.83|57.93|53.08|49.35|48.25|49.86|54.35|51.91|51.84||50.54|50.33|50.21|48.93|46.095|42.16|39.99|38.2|37.35|37|37.53|35.89|40.07|37.46|37.1|34.37|35|33.26|35.02|34.99|33.56|38.24|37.18|42.01|38.38|39.83|39.1|41.33|41.63|41.98|44.49|43.95|40.8|38.935|41.18|40.28|37.6|39.76|38.74|37.81|38.87|38.42|36.04|34.32|32.33|30.34|30.4|29.93|32.36|32.44|33.4|34.5|33.85|32.65|34.07|33.56|32.14||32.6|32.96|34.47|32.73|33.61|34.47|35.28|36|38.23|40.14|39.69|39.97|38.74|37.48|37.9|36.81|37.27|37.63|36.15|37.52|37|41.34|37.97|34.58|33.03|32.44|33.69|35.5|33.67|35.19|32.94|32.54|32.21|32.28|32.72|33.62|32.21|32.41|31.54|32.99|34.9|34|34.31|30.15|30||29.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|14.27|15.695|15.42|17.03|18.16|18.36|16.28|15.23|12.62|13.05|14.08|15.76|17.55|18.69|16.94|16.38|18.35|17.17|17.87|20.22|18.46|22.12|23.81||26.2|25.76|26.52|27.96|26.39|23.92|23.76|22.88|21.43|21.88|20.76|21.98|21.57|21.64|18.05|18.13|17.29|16.76|18.125||15.84|17.6|19.14|19.05|15.75|15.32|14.99|12.3|11.2|10.61||11.17|11.74|10.905|11.545||12.3|13.42|10.745|9.38|9.3|8.66|8.45|8.14|7.7|7.88|8.25|8.15|8.78|7.83|7.95|7.38|7.24|9.05|10.2|9.69||8.84|7.67|8.55|5.54|5.36|5.1|4.12|3.745|2.85|2.56|2.69|2.43|2.52|2.39|2.48|2.23|2.32|2.15|2|2.16|2.14|2.215|2.25|2.38|2.26|2.18|2.3|2.32|2.33|2.44|2.43|2.48|2.54|2.62|2.38|2.16|1.92|1.89|2.02|2.1|2.14|2.56|2.43|2.29|2.28|2.23|2.47|2.59|2.615|2.46|2.5|2.42|2.26|2.17|2.17|2.63|2.515||2.56|2.43|2.67|2.9|2.84|2.99|2.95|2.94|2.88|2.775|2.92|2.96|3.17|3.06|2.84|2.73|2.83|2.77|2.68|2.87|2.68|2.56|2.56|2.54|2.55|2.23|2.29|2.3|2.41|2.46|2.52|2.64|2.81|2.75|2.82|2.91|3.07|3|2.88|2.81|3.07|3.04|2.96|2.83|2.87||2.52|2.28|2.26|2.335|2.09|2.22|2.36|2.24|2.17|2.2|2.28|2.36|2.59|2.54|2.73|2.55|3.37|2.61|2.705|2.615|2.54|2.42|2.3|2.25|2.13|2.11|2.17|2.17||1.98|2.02|2.04|1.96|1.91|1.84|1.88|1.88|1.96|2.06|2.1|1.97|2.02|2.01|1.97|1.95|2.02|2.135|2.14|2.38|2.09|1.81|1.74|1.62|1.61|1.62|1.61|1.54|1.65|1.55||1.5|1.53|1.47|1.43|1.33|1.39|1.39
01324|15502|/equities/aerovironment|R2000GROWTH|119.34|121.76|118.51|119.85|121.68|122.33|108.64|106.37|102.54|105.42|106.7|114.29|111.93|115.45|110.08|111.11|117.11|112.81|125.67|127.295|123.48|129.57|134.37||136.59|135.28|137.42|137.94|132.08|122.67|121.66|121.05|118.55|118.5|114.77|119.82|119.38|125.87|134.2|133.25|128.84|131.48|131.09||116.64|125.29|96.17|95.67|93.14|92.69|90.91|89.47|88.45|85.93||86.9|88.04|88.16|89.36||88.97|89.96|89.39|88.18|86.13|85.45|82.22|83.55|81.25|83.9|86.45|88.44|90.45|91.23|90.47|88.24|87.46|87.33|85.39|86.66||85.71|88.91|85.84|83.3|83.31|82.81|84.17|83.58|81.22|79.72|81.34|79.98|77.95|76.7|77.62|76.87|76.48|76.01|76.36|75.95|75.03|76.39|76.11|77.51|76.38|75.93|75.51|75|75|74.03|71.63|71.45|71.57|71.14|69.5|65.24|64.09|63.55|62.97|61.54|60.01|61.91|61.52|61.72|60.33|61.21|63.12|62.24|63.42|64.41|65.19|64.85|64.59|63.95|64.43|69|68.98||71.87|75.14|78.4|78.76|76.39|76.87|76.08|76.66|78.12|78.29|78.47|79.39|80.31|80.87|81.98|81.33|80.9|81.36|79.54|80.26|81.05|83.1|85.81|79.15|77.84|76.55|77.15|77.69|76.69|77.5|75.29|77.61|76.33|78.31|78.09|78|77.27|77.66|75.61|74.41|76.42|75.93|77.51|77.74|77.76||77.71|76.1|79.63|78.32|77.02|78.84|71.8|71.91|69.59|67.59|69.73|69.42|71.24|68.72|69.57|67.53|73.27|73.47|75.52|76.41|75.76|73.64|71.58|69.2|70.83|67.93|70.16|67.19||65.35|64.33|64.72|62.14|65.56|61.88|60.13|59.99|61.61|62.2|61.27|60.06|59.62|60.59|59.54|59.22|60.26|61.32|58.87|57.22|55.67|56.41|56.17|54.67|56.03|58.56|53.53|58.42|60.23|57.62||59|55.06|54.78|57.2|53.72|53.79|54.43
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|49.34|53.1|52.54|52.93|52.86|52.87|52.54|54.21|51.41|52.98|51.93|56.39|57.44|55.3|54.77|54.59|53.14|54.57|53.59|55.7|55.77|56.91|59.35||59.99|60.79|59.81|59.33|58.27|61.64|60.05|56.83|56.27|54.7|54.53|54.77|54.98|56.23|59.36|60.33|62.17|62.7|62.5||59.81|58.35|55.02|59.24|59.6|60.52|59.49|59.23|60.69|59.08||62.98|61.1|60.48|60.56||64.71|63.18|61.86|62.53|60.24|58.48|58.57|58.14|55.96|57.37|59.63|60.64|61.44|59.24|57.51|56.13|56.12|55.51|57.3|57.5||56.02|59.07|60.98|59.54|59.93|60.07|60.43|59.56|61.82|61.94|62.12|69.65|68.19|69.94|69.78|67.87|65|62.47|60.6|62.17|60.49|62.08|60.11|61.89|62.25|61.07|63.24|64.67|65.43|64.1|64.25|66.52|65.59|66.44|66.8|68.2|65.87|66.43|65.45|65.46|67.21|68.16|66.5|67.08|64.24|65.95|69.29|67.17|69.61|68.35|68.71|68.12|66.39|61.31|61.32|60.35|57.99||57.83|61.5|62.42|60.68|60.98|60.58|58.51|56.48|56.18|54.57|54.16|56.01|55.71|55.69|54.67|52.65|52.07|51.08|50.92|51.55|50.13|50.03|50|48.37|48.32|46.46|47.41|47.22|46.94|48.02|47.79|47.97|46.85|46.94|46.26|46.1|45.69|47.14|44.41|43.59|44.99|45.7|44.62|43|42.6||42.39|42.19|41.89|39.5|38.37|41.95|42.19|42.18|41.46|40.45|41.81|41.52|40.25|37.7|37.12|36.22|39.03|40.9|42.07|39.85|38.34|38.79|38.94|38.95|38.27|38.21|39.55|38.935||39.09|38.35|38.89|37.46|38.72|39.16|38.25|37.19|35.4|37.8|38.65|38.9|37.49|43.28|42.92|41.86|41.88|41.91|40.72|40.57|40.02|38.8|37.79|35.28|39.09|37.59|37.11|34.42|34.36|34.66||36.11|35.87|32.47|34.82|30.07|29.7|27.55
01326|1054802|/equities/apellis-pharma|R2000GROWTH|44|45.94|45.55|47.11|46.66|50.02|51.18|48.28|46.56|48.81|45.65|45.52|45.6|47.68|48.17|45.05|46.2|45.98|45.3|45.73|44.95|45.83|44.73||46.65|47.32|47.72|49.36|49.12|46.18|46.03|45.52|46.04|44.2|44.27|44.9|42.64|44.89|46.29|45.68|48.03|49.81|52.495||52.4|53.6|51.99|55.02|56.28|57.39|54.81|56.08|55.58|54.59||57.2|57.13|54.95|56.14||55.44|55.54|55.63|53.7|52.83|53.27|52.67|52.77|52.05|47.86|49.03|48.86|52.24|51.29|49.96|47.52|45.43|46.82|47.14|47.22||47.46|47.6|47.85|45.43|41.5|41.58|41.25|38.43|38.73|38.38|38.4|36.79|35.83|36.01|37.07|36.97|33.47|31.55|31.9|32.56|32.35|35.53|35.86|35.8|34.37|32.8|33.43|33.76|34.81|35.37|35.42|35.67|35.39|36.29|35.26|35.52|32.54|33.01|30.79|31.77|30.17|28.89|29.86|30.77|28.83|30.22|32.15|30.31|32.61|31.91|31.51|31.2|30.82|28.66|29.44|30.02|29.57||30.53|30|31.18|30.45|30.83|26.87|27.09|27.81|28.91|28.19|30.32|30.95|29.04|29.18|29.76|28.38|28.9|28.32|26.91|27.66|27.1|27.11|27.21|27.6|27.72|25.89|27.92|27.14|27.76|28.49|27.93|29.3|31.58|31.89|33.655|32.54|33.53|33.3|31.91|31.76|32.45|31.74|31.74|30.97|30.81||32.96|31.96|32.66|30.77|30.1|31.4|30.91|32.5|30.93|31.94|31.71|31.26|33.29|32.59|30.98|30.45|31.6|32.36|32.1|31.44|32.07|33.11|33.68|34.01|33.69|34.06|34.64|33.94||34.89|34.42|31.42|30.43|32.75|31|30.34|29.83|31.08|32.9|31.52|31.25|35.84|35.3|34.11|32.02|34.27|35.75|36.51|38.49|36.87|35.49|36.24|34.86|35.75|34.72|31.54|31.98|30.65|28.11||28.15|27.72|25.51|27.11|25.25|26.13|24.8
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|13.81|14.18|14.66|14.94|14.59|14.85|14.69|14.4|14.79|14.57|13.69|13.83|13.89|14.68|14.25|14.12|14.89|14.49|14.25|14.03|13.83|13.97|14.2||14.21|14.38|14.75|14.61|14.72|14.59|14.51|14.03|13.86|13.1|12.8|13.08|13.49|13.76|13.56|13.51|13.005|13.61|13.035||13.02|13.06|13|12.955|12.76|12.9|13|12.9|12.67|12.83||13.42|13.48|13.58|13.76||13.53|13.5|13.4|13.34|13.6|13.79|13.57|13.55|13.36|13.37|13.49|13.28|13.23|13.13|12.99|12.52|12.855|12.56|12.2|12.72||13.02|12.94|12.755|12.38|12.12|12.23|12.44|12.35|11.96|11.59|11.93|12.03|12|10.24|10.495|10.15|10.06|9.6|9.61|9.61|9.56|10.06|10.29|10.8|10.52|10.22|10.15|10|10.21|10.24|10.28|10.26|10.67|10.74|10.57|10.34|10.31|10.18|10.11|10.07|9.66|9.65|9.76|9.54|9.27|9.41|9.64|9.25|9.69|9.97|9.94|10.12|10.16|10.09|10.39|10.06|10.05||10.23|10.34|10.83|10.85|10.565|10.78|11.02|10.85|11.235|11.21|10.58|10.56|10.64|10.97|11.26|11.16|11.245|11.28|11.24|11.15|11.31|11.14|10.96|10.72|10.37|10.23|10.36|10.59|10.5|10.78|10.63|10.83|10.78|10.82|10.72|10.89|10.83|10.83|9.83|9.93|9.73|9.84|10.05|9.94|10.3||10.69|10.58|10.28|10.36|10.01|10.27|10.34|10.87|10.95|10.91|11.235|11.07|11.38|11.3|11.32|10.645|11.79|12.1|12.55|12.37|11.9|12.63|11.44|11.28|10.91|10.87|10.95|10.35||10.17|10.13|10.22|9.88|10.09|9.59|9.12|8.78|9.5|9.11|9.05|8.85|8.34|8.47|8.79|8.42|8.96|9.38|8.67|8.29|7.34|7.07|6.95|6.83|7.12|7.3|7.14|7.68|8.18|8.02||8.2|7.54|7.07|6.87|6.35|6.75|6.28
01328|1054803|/equities/bandwidth|R2000GROWTH|120.5|130.91|131.84|130.19|127.72|130.38|131.81|128.63|121.9|125.1|129.18|131.32|148.13|154.13|158.36|161.17|170.44|171.13|173.28|188.83|186.71|179.05|187.88||184.1|182.1|179.83|183.15|185|185|186.8|182.92|183.79|178.87|178.14|180.49|181.24|171.99|167|169.23|167.84|166.39|164.88||162.1|161.14|158.01|157.54|154.72|156.07|151.48|144.43|157.72|158.47||153.67|160.235|161.9|159.59||174.06|176.07|189.56|181.57|180.11|179.31|175.42|173.47|175.19|169.01|164.28|158.17|165.28|159.82|158.11|158.89|157.49|153.07|151.78|150.08||144.78|144.67|153.16|153|144.5|144.26|143.15|141.65|143.7|149.48|144.79|143.72|143.67|163.44|165.63|160.3|157.45|157.85|160.355|168.63|167.59|163.69|157.62|162.37|161.09|171.01|171.47|183.02|185.34|188.82|190.51|193.08|187.53|178.12|173.82|171.57|184.78|182.21|181.25|179.95|174.57|175.16|171.08|174.23|163.16|161.61|169.17|163.61|154.68|150.06|144.855|146.24|146.1|143.97|151.54|149.12|144.89||148.14|152.27|163.65|165.34|157.48|153.52|148.99|155.83|156.5|158|156.1|157.56|152.58|153.15|149.8|146.55|144.67|142.07|141.64|145.04|147.25|152.28|153.75|153.31|153.58|144.78|148.99|147.12|142.26|142.43|137.56|137.64|138|136.37|132.51|126.48|122.89|126.21|129.56|128.4|135.82|138.91|138.21|132.91|131.96||132.26|131.03|127|125.82|124.37|129.35|125.21|125.16|129.19|124.82|127.82|123.68|123|122.36|115.44|117.13|117.36|118.04|112.12|115|113.4|115.01|110.75|112.35|110.85|104.71|105|107.07||111.77|107.89|109.82|111.42|110.9|113.49|109.64|109.33|107.55|109.9|108.03|107.03|102.45|97.49|93.35|89.22|81.56|78.62|78.5|80.43|80.2|78.15|79.28|77.74|78.27|77.54|78.06|72.63|74.79|73.45||76.2|72.91|71.86|72.13|67.54|64.69|63.61
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|68.82|74.86|74.91|77.76|78.5|75.09|70.31|75.09|72.7|74.4|69.3|74.73|78|86.95|86.05|89|93.59|90.46|87.4|91.2|85.67|88|88.82||85.93|89.79|90.7|93.15|93.5|88.91|82|83.64|86.43|83.74|83.31|80.58|80.68|83.93|83.95|85.29|79.89|78.94|79.25||79.8|74.64|67.18|66.9|65.71|66.49|70.68|70.51|67.18|68.97||72.52|72.48|72.7|73.71||74.63|77.36|77.92|76.53|74.11|75.62|74.21|75.85|74.88|73.49|74.79|70.94|70.3|68.51|67.5|68.77|66.93|66.6|65.44|68||67|65.57|67.43|66.12|62.39|63.82|69.1|68.88|67.49|62.35|60|60.41|54.25|57.85|63.87|64.65|61.75|58.59|57.99|59.48|59.1|60.95|59.9|60.02|59.6|57.43|58.38|59|59.13|58.59|57.66|59.22|58.12|56.99|51.98|52.09|51.87|49.85|48.36|48.48|47.67|46.58|44.59|45.15|44.95|48.21|51.99|48.38|48.89|46.55|47.23|43.36|43.48|38.96|38.49|44.05|43.38||41.53|41.28|41.45|44.83|44.41|44.07|43.63|44.9|44.96|44.89|43.92|44.25|44.5|44.92|42.73|40.97|43.2|41.76|44.35|45.2|45.61|44.54|45.36|43.15|43.1|42.63|42.87|42.43|40.5|37.86|36.54|36.86|37.86|37.82|37.93|38.35|38.16|38.42|37.23|36.14|38.4|39.42|41.5|38.13|39.1||40.55|41.38|42|42|37.95|44.54|43.64|44.47|46.19|44.92|48.57|47.75|47.03|44.4|42.96|38.59|45.31|42.91|39.5|37.28|37.58|40.2|41.03|39|38.07|36.85|36.77|39.09||39.79|39.78|38.03|36.62|35.61|37.41|36.57|33.24|35.38|32.96|31.94|31.63|30.41|30.13|30.35|30.21|30.26|32.05|32.44|31.89|31.39|31.43|28.7|28.17|28.04|27.65|27.41|26.89|29.88|27.94||29.75|29.48|26.48|28.17|25.78|26.27|22.98
01330|29711|/equities/vocera-communications-inc|R2000GROWTH|40.07|40.29|39.12|39.33|40.51|42.07|43.03|44.55|43.27|43.95|40.68|41.33|42.04|44.17|42.84|42.6|43.82|43.83|44.52|45.59|45.36|45.84|47.55||52.92|42.17|43.34|48.23|48.47|46.33|44.64|43.35|43.26|43.8|43.95|44.44|45.49|44.73|45.63|46.08|45.02|44.6|43.81||43.02|44.75|43.63|43.76|44.42|43.34|44.58|43.49|43.31|41.97||41.53|41.79|40.64|40.57||40.92|41.44|40.4|38.38|38.56|37.67|36.21|35.25|34.86|35.84|35.86|35.2|35.51|34.83|34.98|34.31|34.85|34.64|33.83|34.02||33.31|33.68|33.39|33.39|32.31|31.95|32.4|32.57|32.86|32.88|33.55|33.34|32.8|34|33.9|33.29|32.52|32.26|32.78|35.07|33.92|34.51|33.11|32.64|32.43|32.74|32.13|32.64|32.77|33.13|32.12|31.65|32.01|31.94|31.59|31.09|30.42|30.18|29.4|29.43|29.08|28.67|28.72|28.04|26.95|27|27.56|27.37|28.42|27.11|27|26.94|26.97|26.86|26.46|27.08|27.17||27.66|28.75|29.73|28.35|27.99|27.99|28.43|28.09|27.83|27.83|28.7|28.86|29.27|29.33|28.51|28.52|29.37|29.72|29.64|32.71|32.3|32.28|32.4|32.31|31.32|30.77|30.98|31.44|31.4|23.43|23.21|23.82|23.52|22.99|23.41|23.37|22.8|22.74|21.74|21.12|21.3|20.4|20.82|21.06|21.38||21.16|21.38|21.2|20.37|19.81|20.01|19.78|20.73|20.68|20.58|20.06|20.02|20.28|20.2|20.06|19.95|21.2|21.34|21.69|21.68|20.41|19.56|19.3|19.74|19.63|19.26|18.95|19.19||18.94|19.38|19.35|19.29|19.35|18.21|18.35|18.56|18.69|18.65|18.58|18.75|18.23|18.37|18.11|18.36|18.96|18.61|18.64|18.94|17.92|18|18|17.77|18.25|18.5|18.67|19.08|20.71|21.03||22.15|21.41|21.41|20.61|20|20.29|20.88
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|93.82|96.72|97.12|100.44|100.78|96.56|89.16|86.18|85.87|87.53|81.39|87.15|77.51|80.99|76.58|73.63|79.12|76.88|77.36|76.69|79.19|81.54|86.87||89.94|90.85|90.89|92.29|91.86|90.3|89.57|88.95|88.8|87.13|81.14|85.01|83.57|87.81|88.86|89.88|89.08|89.15|87.74||87.71|87.86|86.33|88.41|85.21|85.06|85.57|84.61|72.55|71.51||75.52|74.8|74|74.94||73.92|73.81|71.9|69.5|70.69|72.87|76.33|75.74|75.34|78.43|77.05|73.76|70.12|67.73|68.42|66.39|66.89|63.33|62.86|63.04||63.6|65.71|78.23|74.22|74.18|72.08|73.41|73.86|70.84|69.35|71.68|73.8|72.08|70.39|71.4|69.4|68.44|66.9|64.94|66.23|64.89|67.5|64.61|68.29|68.81|67.55|67.51|66.23|67.14|66.31|65.84|65.69|67.07|66.99|64.28|60.97|58.97|58.54|54.86|52.05|52.82|54.51|55.84|55.11|53.73|54.14|55|52.97|55.39|55.71|57.14|55.7|56.74|55.44|55.38|56.6|55.89||58.37|58.99|65.05|63.96|61.51|57.52|53.79|54.38|48.76|47.38|46.24|46.41|46.98|47.24|47.46|46.58|47.83|47.46|46.83|46.95|45.89|44.62|45.09|43.64|43.43|42.83|42.41|44.18|42.45|43.46|41.25|41.56|42.31|42.76|41.31|41.6|41.35|41.69|40.01|38.38|38.51|37.36|38.27|38.19|40.5||40.16|40.01|40.89|40.54|38.3|39.65|37.89|41.38|40.51|38.99|39.8|40.61|40.83|38.77|38.66|37.07|40.87|42|42.9|44.31|42.4|46.02|45.2|43.89|42.1|42.5|44.02|42.35||39.62|38.77|36.62|35.94|31.49|29.46|27.19|26.82|28.99|31.09|31.39|30.92|29.3|30.53|29.69|30.83|32.6|35.08|31.84|30.3|28.68|27.82|26.59|25.66|26.92|28.39|25.88|27.83|29.92|29.24||29.86|29.01|28.59|28.78|24.02|24.33|23.95
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|12|12.32|11.9|12.31|12.92|12.99|12.32|11.98|11.83|11.49|11.48|11.52|11.57|12.44|11.83|12.09|12.75|12.57|12.63|12.46|12.07|12.31|12.67||12.01|12.31|12.38|12.5|11.75|11|10.28|10.12|9.78|9.55|9.7|10.3|10.28|10.65|10.57|10.59|10.85|10.83|10.71||10.51|11.61|11.57|11.86|11.73|11.66|11.49|11.43|10.86|10.51||10.66|10.39|9.73|9.68||9.1|8.94|8.6|8.66|8.72|9.07|9.14|9.3|9.65|9.78|9.94|9.8|10.27|9.67|9.86|9.55|8.63|8.06|7.9|7.87||8.08|8.11|7.77|7.49|7.51|7.76|8.28|8.19|7.79|7.61|8.2|7.96|7.38|6.88|6.57|6.22|6.38|6.86|6.75|6.77|6.59|6.89|7.19|7.4|7.05|6.94|6.96|6.95|7.09|7.39|7.41|7.21|7.39|7.3|7.41|7.39|7.17|7.2|7.05|6.95|6.84|7.14|7.38|7.17|7.12|7.14|7.34|7.68|8.22|7.89|7.41|6.96|6.89|6.29|6.14|6.35|6.41||6.6|6.5|6.72|6.64|6.66|6.99|6.85|6.83|6.82|6.7|6.59|6.69|7.05|7.2|7.09|7.28|7.07|6.99|7.08|7.28|7.08|6.84|6.48|6.22|6.32|6.07|6.09|6.09|6.25|6.52|6.42|6.36|6.8|7.04|7.19|7.54|7.83|7.29|7.35|7.4|7.39|7.28|7.59|7.52|8||7.82|7.7|7.98|8.03|7.44|7.58|7.35|7.86|7.71|7.86|7.95|7.62|8.03|7.88|7.72|7.63|8.56|8.25|8.77|8.83|8.27|7.92|7.55|7.52|6.84|7.08|7.33|6.95||6.45|6.68|6.76|6.52|6.6|5.86|5.98|6.1|6.26|6.75|7.33|6.79|6.65|7.92|7.89|7.97|8.12|8.6|7.99|7.62|7.38|7.38|7.19|7.12|7.28|7.48|7.38|7.18|8.15|8.28||8.71|8.55|7.86|7.71|7.01|7.47|7.38
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|27.71|28.26|27.89|28.81|28.48|27|27.18|26.08|27.21|27.01|25.81|26.1|25.87|25.9|24.84|25.04|26.51|25.54|26|24.83|24.15|22.47|22.66||22.77|23.41|23.64|23.41|23.25|23.34|22.73|22.16|21.98|21.51|21.07|21.05|20.02|21.29|22.03|22.15|22.3|22.53|22.04||21.46|21.17|20.68|20.96|20.51|20.675|20.57|20.28|19.04|18.34||19.42|18.83|18.81|18.86||18.95|18.91|18.72|18.66|18.61|18.73|18.7|18.79|18.14|17.84|18.24|17.89|17.5|17.67|18.29|18.19|18.14|17.845|17.5|17.77||18.145|17.92|17.41|17.08|17.28|16.96|16.86|16.745|15.935|15.61|15.9|16.55|16.28|14.46|14.49|14.59|14.49|14.28|13.98|14.39|14.04|14.77|15.23|16.26|17.73|17.08|16.91|17.11|17.38|17.46|17.21|17.22|17.33|17.33|16.875|16.22|16.02|16.4|16.145|15.79|15.27|15.12|15.66|15.255|14.82|14.18|14.73|14.56|15.09|15.68|16.42|16.76|16.86|16.29|16.58|16.71|16.66||16.9|16.3|16.32|16.1|14.34|14.12|12.98|12.6|12.65|12.43|12.235|12.34|12.27|12.43|12.525|12.97|12.81|12.42|12.39|12.25|11.99|11.57|11.45|11.34|10.91|11.52|11.77|11.92|11.62|11.57|11.56|10.76|10.67|10.42|10.22|10.455|10.51|10.9|9.7|9.72|10.085|9.69|10.19|10.14|10.43||10.18|10.695|10.66|10.595|9.52|10.09|10.32|11|10.26|11|11.72|11.48|12.07|12.12|11.7|10.74|12.17|12.99|14.29|13.72|13.27|12.33|11.47|11.52|11.41|11.4|12.12|11.06||10.83|11.35|11.07|10.91|10.65|9.99|9.35|9.17|10.26|11.41|11.195|9.88|9.59|9.51|10.42|10.56|12.05|13.53|11.32|10.46|9.39|9.39|9.23|8.7|8.93|9.28|8.33|8.06|9.01|8.505||9.12|7.68|6.77|6.92|5.83|6.01|6.13
01334|20442|/equities/brinker-international-inc|R2000GROWTH|74.35|76.56|75.5|77.77|76.15|73.1|72.59|70.83|72.49|71.99|70.52|71.34|70.8|72.41|68.59|68.44|72.9|70.85|74.23|71.63|67.5|64.68|66.33||66.8|67.15|67.4|67.59|66.12|65.64|64.65|62.5|61.07|61.01|58.88|59.86|55.28|62.58|63.96|63.01|61.82|61.5|61.44||59.18|61.07|59.65|62.39|59.93|61.15|60.55|58.88|55.1|53.58||56.57|55.11|56.28|55.66||57.71|58.05|58.09|56.1|55.16|54.99|54.35|55.15|52.43|53.34|54.57|53.52|51.34|51.13|53.03|52.97|51.3|51.28|50.11|52.42||52.28|52.24|49.5|48.6|49.49|49.98|51.19|50.88|47.3|46.06|46.25|48.35|50.07|45.48|45.58|46.69|46.32|44.35|43.54|44.52|41.96|43.21|43.91|44.75|46.09|45.13|46.49|45.63|47.13|48.78|46.65|44.73|45.66|47.31|46.84|45.04|42.95|43.6|43.56|43.01|42.72|43.57|45.43|44.93|46.12|43.65|44.66|44.63|46.1|45.1|46.52|46.21|44.67|43.57|44.41|44.15|44.13||45.68|46.62|47.76|45.86|45.04|45.61|40.3|39.2|39.59|39.25|38.49|38.25|37.59|37.72|37.18|36.99|36.68|34.54|30.16|29.8|29.7|28.64|28.02|27.65|25.98|26.89|27.93|28.41|26.61|26.47|26.44|25.61|25.28|24.35|23.61|24.3|24.33|25.27|21.97|22.36|22.82|21.6|22.15|22.17|22.96||22.15|23.12|24|25.04|22.27|23.41|23.53|25.73|22.83|24.21|26.1|26.27|27.6|27.33|25.99|24.02|27.55|29.82|29.85|28.87|29.36|28.42|26.91|27.23|26.35|26.36|28.15|25.9||24.49|24.5|23.17|22.71|22.53|19.71|18.92|18.91|20.56|22.07|22.41|20.26|19.29|19.75|19.99|21.88|23.28|24.84|19.14|17.15|15.87|15.68|16.41|14.92|15.28|15.89|14.5|14.58|15.71|15.08||17.29|14.71|13.02|12.14|10.47|10.1|11.49
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|30.59|30.96|33.88|32|30.47|31.29|30.88|31.01|31.77|31.66|32.68|33.76|34.34|36.67|36.01|35.56|35.03|34.83|34.08|35.05|34.16|36.18|39.49||38.39|38.38|39.08|37.27|36.88|37.27|37.33|36.75|36.51|35.83|35.12|35.9|36.42|36.49|36.42|37.28|37.91|38.41|38.17||37.46|37.89|38.64|36.42|36.79|36.6|36|36.63|37.11|38.24||39.8|39.72|38.31|38.1||36.88|36.79|36.24|34.8|34.31|33.11|32.22|32|33.37|32.5|32.34|31.47|29.99|30.02|29.66|28.82|27.63|27.45|27.12|26.3||26.41|25.81|25.53|25.42|26.06|27.29|27.6|28.88|29.33|29.01|28.73|28.5|28.3|27.68|28.11|28.12|27.08|26.05|25.71|25.1|25.4|25.92|26.03|26.55|27|26.62|26.88|26.78|26.25|25.79|25.33|25.18|26.21|27.07|26.5|25.54|25.37|25.58|25.41|25.81|26.61|25.56|26.49|25|25.16|25.88|26.78|24.42|25|24.75|25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|303.97|309.2|305.59|302.64|295.16|288.98|281.76|282.57|278.52|271.74|257.54|254.96|254.4|256.9|256.66|263.31|262.75|262.21|261.36|264.88|268.6|271.77|273.73||277.4|279.68|279.78|283.2|277.8|273.65|271.85|267.9|269.74|268.82|266.86|267.65|272.87|275.28|267.24|262.34|257.5|256.21|255.56||255.18|258.57|262.11|267.78|267.39|272.42|270.04|270.47|268.81|267.14||266.27|266.5|265.27|269.27||266|269.02|264|266.6|272.55|268.58|267.08|265.93|262.81|260.54|261|260.66|257.45|257.15|258.41|261.58|258.28|263.25|261.69|264.05||265.33|270.87|262.43|263.89|268.64|268.34|269.63|266.75|258.47|254.41|260|255.59|242.06|237.5|241.5|232.21|232.01|226.37|228.95|231.09|233.38|239.21|241.23|247.52|250.14|248.99|250.2|250.56|254.07|253.66|250|248.51|245.83|242.29|240.33|239.72|242.62|242.6|242.6|239.31|240.68|238.98|241.11|240.16|239.73|230.24|239.31|236.3|244.62|249.49|254.73|260.3|265.4|269.1|271|275.31|269.69||275.29|276.81|282.81|274.41|273.3|278.49|275.21|273.84|274.59|277.46|267.39|270.55|272.78|272.7|272.78|276.48|274.32|272.79|271.12|274.91|263.22|258.03|269|228.24|228.81|229.56|227|231.23|230.56|234.39|230.28|228.54|227.59|226.66|227|230.38|227.5|229.01|227.96|225.66|225.86|223|230.5|231.31|234.28||230.01|229.61|229.19|231.81|221.27|231.99|230.44|233.75|234.91|240.27|243.83|240.03|241.38|237.39|231.82|221.53|240|242.8|243.72|242.95|242.45|243.52|243.01|243.54|243.43|246.92|250.54|241.46||236.59|234.74|238.04|232.93|236.75|227.01|229.57|227.56|232.08|237.49|240.96|230.5|239.89|233.64|232.88|232.14|235.47|242.53|237.59|238.05|227.85|226.13|227.55|223.72|234.9|242.98|236.76|234.41|241.97|238.19||253.17|230.01|223|221.47|207.01|198.99|194.09
01337|1163891|/equities/longview-acquisition|R2000GROWTH|17.92|17.34|16.97|18.32|18.9|19.87|18.5|17.72|16.1|16.12|16.05|16.77|18.08|19.31|19.05|19.06|22.15|20.81|23.44|25.97|27.14|26.3|22.5||23.05|22.92|22.8|23.9|24|20.3|20.02|18.87|19.4|19.57|18.45|18.02|17.17|19.24|19.54|21.33|22.12|20.83|20.61||19.82|20.98|20|19.79|20.07|20.35|20.4|18.34|18.75|19.15||19.79|20.5|20.19|21.97||21.06|20|17.26|14.95|14.79|15.26|15.29|15.68|15.51|15.51|15.41|15.79|16.25|16.75|15.77|15.5|14.64|14.25|15.75|16.55||17.37|16.25|13.6|12.5|9.86|9.83|9.83|9.83|9.78|9.8|9.8|9.81|9.8|9.81|9.82|9.75|9.76|9.7|9.79|9.7|9.72|9.75|9.79||9.75|9.76|9.788|9.75|9.77|9.75|9.78|9.34|9.8162|9.8|9.9|9.8|9.86|9.85|9.83|9.83|9.82|9.84|9.82|9.81|9.81|9.85|9.84|9.84|9.86|9.89|9.89|9.82|9.85|9.78|9.78|9.84|9.875||9.95|9.9|9.9|9.9|9.9|9.9|9.8|9.82|9.82|9.83|9.8|9.85|9.85|9.89|9.905|9.9|9.89|9.87|9.92|9.88|9.9|9.9|9.92|9.92|9.92|9.97|10.025|10.05|10.08|10.1|9.985|9.99|10.12|10.07|10.1|10.12|10.1|10|9.92|9.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01338|17377|/equities/tree.com|R2000GROWTH|216.29|231.3|230.12|240.92|236.34|246.18|234.54|235.05|224.51|239.01|233.04|253.42|271.21|270.73|268.87|279.1|330.09|326.36|337.5|344.65|333.27|345.99|352.91||353.34|343.34|345.79|348.49|350.4|342.64|340.44|335.11|327.43|320.63|325.52|326.85|331.64|335.85|328.01|318.04|314.21|319.03|316.22||302.95|313.45|307.51|313.31|269.76|264.92|269.04|258.21|273.78|273.6||273.79|274.92|266.39|274.22||277.45|276.02|275.53|262.23|260.77|272.55|267.99|270.86|265.2|273.05|273.98|266.25|268.04|257.9|244.68|239.47|238.23|248.26|255.58|259.47||260.09|261.2|255.57|269.96|270.15|286.67|290.02|324.28|321.18|315.68|312.12|306.61|300.77|292.41|295|348.78|339.82|328|323.59|344.24|335.56|337.03|336.83|344.91|345.17|340.98|345.17|335.66|337.52|339.45|335.42|339.44|327.34|326.53|327.75|320.81|314.29|310.84|310|314.03|306.89|305.57|301.12|302.84|301.17|296.23|299.54|299.54|305|315.73|318.73|316.88|314.31|306.71|303.3|306.48|295.25||305.25|306.75|317.56|312.21|308.94|314.9|306.05|299.25|305.05|304.23|301|304.72|309.99|308.88|313.39|314.1|317.94|323.95|323.42|326.54|334.38|337.84|335.29|336.88|360.5|346.29|356.34|357.84|358.12|353.26|353.8|355.42|355.42|354.76|338.7|324.82|317.68|315.49|305.44|296.83|302.4|300.16|306.88|301.2|305.33||295.69|293.52|289.53|272.75|270.28|285.1|280.3|284.9|276.46|278.83|274.31|275.2|277.8|272.69|271.62|263.13|288.24|295.25|294.92|285.91|284.39|269.57|268.24|267.9|260.02|265.3|269.39|257.3||252.26|257.28|257.08|254.2|250.35|239.15|241.16|233.1|242.55|244.6|244.38|233.6|230.15|234.2|245.39|241.13|249.37|249.59|223.43|223.3|215.64|211.25|206.33|203.47|202.93|198.3|192.16|180.35|198.72|190.09||200.53|185.97|194.4|166.8|137.12|149.59|157.83
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|59.81|61.03|60.08|62.48|61.75|57.64|59.01|58.08|58.94|56.12|55.7|58.11|56.44|55.46|54.95|54.53|55.52|53.79|53.98|52.75|51.2|47.33|50.05||50.01|51.61|50.86|50.02|48.76|47.38|46.12|45.72|43.38|44.96|44.97|45.005|49.91|45.91|44.99|42.36|42.98|43.44|41.74||41.22|40.85|40.39|39.56|38.4|38.13|37.23|37.37|35.48|35.41||37.06|36.47|36.98|37.35||37.21|37.49|37.03|37.34|37.45|37.25|36.77|37.37|35.39|37.17|38.11|37.84|37.44|36.65|38.62|39.43|38.8|38.76|37.48|37.22||37.43|37.66|35.05|34.8|36.06|36.15|35.9|36.47|35.11|33.76|35.41|37.73|36.99|31.06|31.92|31.33|30.85|29.91|29.72|29.94|29.05|30.43|30.64|32.72|33.39|31.85|32.54|32.3|30.48|30.85|30.13|29.74|30.21|31.67|31.12|29.79|29.24|29.52|29.29|28.6|27.74|27.05|28.11|26.76|28.27|27.91|28.39|27.86|29.32|29.28|31|31|30.67|28.21|29.65|31.04|31.13||31.2|31.41|31.29|30.75|29.53|30.79|28.42|27.09|27.33|27.26|26.04|25.77|25.57|26.03|26.22|27.18|27|27.16|26.97|26.34|25.84|25.07|24.15|23.79|23.25|24|25.44|26.57|25.32|24.71|24.81|24|23.6|22.59|21.98|22.58|22.64|23.27|20.57|21.02|21.69|20.93|21.45|21.11|22.03||21.56|21.75|22.92|22.74|20.14|21.97|22.29|24.28|22.54|22.92|24.53|24.14|24.88|25.13|24.23|22.2|24.96|26.89|29.81|28.2|26.22|24.37|20.95|20.78|21.48|21.77|23.56|21.3||19.97|19.96|19.96|20.07|19.77|18.52|18.2|18.27|19.34|21.355|22.44|20.6|19.71|19.52|20.02|20.13|22.29|24.36|21.33|20.04|18.595|18.3|19.92|18.8|18.93|18.72|17.7|17.42|18.98|18.88||20.2|18.48|16.34|16.79|15.51|15.1|15.72
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|11.22|11.53|11.49|11.12|11.315|11.26|10.55|10.97|10.21|10.11|9.99|9.97|9.53|9.59|9.23|9.04|9.3|9.48|9.36|9.54|9.32|9.73|10.02||9.99|10.12|10.33|10.44|10.66|10.31|10.05|10.32|10.36|10.42|10.22|10.555|10.39|10.19|10.44|10.34|10.26|10.755|10.98||11.03|11.33|11.27|11.71|11.63|11.86|11.81|11.49|11.16|11.18||11.39|11.51|11.38|11.49||11.72|11.81|12.04|12.15|12.02|12.035|11.92|11.97|12.195|11.81|12.12|11.88|12.03|11.76|11.98|11.58|11.625|11.87|11.52|11.83||11.63|11.76|11.99|11.78|11.695|11.58|11.95|11.81|11.66|11.56|11.56|11.525|10.77|10.67|10.01|10.26|9.93|9.74|9.88|9.62|9.5|9.6|9.57|9.64|9.49|9.05|9.52|9.87|10.37|10.05|9.79|10.06|10.51|10.49|10.49|9.86|9.5|9.36|9.305|9.28|8.995|9.42|9.53|9.45|9.46|9.47|9.68|9.7|10|9.91|10|10.15|9.945|9.73|9.6|9.86|9.715||9.775|9.64|9.87|9.78|10.1|10.13|10.21|10.3|10.59|10.43|10.41|10.63|10.49|10.74|10.29|9.95|10.23|10.13|9.93|10.175|10.2|10.09|9.64|9.725|9.83|9.17|9.42|9.14|9.34|9.71|9.51|9.8|9.895|9.86|10.6|10.35|10.24|10.35|10.22|10.03|9.86|9.86|9.99|10.165|10.27||10.18|10.17|10.32|10.18|10.05|10.19|9.8|10.015|10.055|9.61|9.98|10.17|9.53|9.31|9.14|9.32|9.81|10.61|10.05|9.94|9.79|10.05|10.46|9.72|9.73|9.755|10.65|11.7||11.97|11.85|11.9|11.34|11.55|11.12|10.8|10.55|10.7|10.76|10.19|10.16|10.4|10.495|10.2|9.64|10|10.23|10.22|10.235|10.28|9.85|9.95|10.1|10.31|10.32|10.12|10.01|10.58|9.84||9.75|9.84|9.64|10.07|9.87|10.1|9.87
01341|15324|/equities/axcelis-tech|R2000GROWTH|38.67|42.82|42.55|40.9|39.79|39.82|38.06|37.67|34.71|37.2|35.78|38.47|37.94|39.71|36.87|36.56|38.73|37.26|39.02|39.75|38.43|39.54|40.45||39.76|38.92|38.56|38.22|38.8|36.9|37.33|36.12|37.34|36.15|34.24|36.16|34.92|37.44|39.53|40.09|39.93|38.78|38.99||34.92|37.18|37.18|31.63|30.77|31.68|31.45|29.92|29.41|28.6||29.12|29.03|28.34|29.11||29.16|28.76|28.99|29.69|29.67|29.18|28.93|28.81|28.49|28.36|27.79|28.25|29.47|29.51|29.24|28.27|27.8|27.66|26.98|27.22||26.92|27.25|27.32|26.4|26.12|25.95|26.25|26.67|26.01|25.34|25.12|24.02|24.03|24.26|25.37|24.33|23.34|22.66|22.07|22.56|21.94|22.33|22.58|23.04|23.28|23.05|23.27|23.37|23.63|24.12|24.28|24.88|24.32|23.78|23.49|23.13|22.94|23.26|22.25|23.03|22|22.08|22.28|21.52|21.92|21.72|22.81|22.64|22.54|22.3|22.14|21.38|21.33|20.5|20.83|21.49|21.64||22.65|23.57|25.3|24.2|23.63|24.13|23.54|24.06|24.54|24.81|24.55|24.73|25.63|25.84|27.08|26.74|26.31|26.97|26.04|26.18|26.03|25.635|26.25|30.44|31.26|29.42|29.29|28.4|27.73|28.82|27.48|28.4|28.96|28.68|29.4|28.14|27.58|27.59|27.77|27.58|28.33|28.22|27.725|27.59|29.135||27.28|27.17|27.85|26.885|27.16|27.71|26.62|27.77|28|28.19|28.11|27.86|27.64|26.41|25.72|25.2|27.96|27.88|27.46|26.76|26.73|26.57|26.06|26.19|26.85|25.6|27.48|26.71||25|24.84|25.33|24.73|23.95|23.52|25.095|24.71|26.01|27.01|26.245|25.81|25.56|22.75|22.38|22.48|23.36|25.82|24.44|23.11|21.69|21.52|21.63|20.15|21.56|21.47|20.93|21.49|21.81|19.64||19.63|19.79|18.81|19.04|16.82|17.27|17.5
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|51.31|51.55|50.39|51.39|51.17|50.97|51.33|49.69|50.2|49.81|47.4|48.4|47.09|47.68|46.46|46.5|47.55|45.67|45.68|44.65|44|44.2|44.84||45.14|45.51|44.93|45.36|46.23|45.19|43.85|43.72|43.81|42.48|41.1|42.02|41.65|43.86|43.81|44.25|43.52|43.73|43.15||43.48|44.42|43.59|44.04|43.28|42.61|43.45|42.5|39.43|38.52||39.8|39.51|38.97|39.59||38.71|38.85|38.35|37.75|37.59|37.35|37.35|38.09|37.98|38.4|38.68|39.71|39.56|39.21|38.9|38.07|38.24|37.95|37.47|38.65||39.24|39.33|37.53|36.35|36.04|36.11|36.11|35.91|34.38|33.26|32.45|33.15|32.07|29.89|30.16|28.95|30.55|29.75|29.25|29.48|29.17|30.04|30.89|31.44|31.3|31.01|31.48|31.3|31.49|31.43|30.73|31.04|30.98|30.88|31.38|31.35|30.66|30.33|29.15|28.62|28.36|28.2|28.2|27.34|27.01|26.62|26.98|26.94|28.54|28.08|28.64|28.79|29.79|29.63|29.96|30.57|30.29||31.26|31.21|32.37|32.35|31.71|32.69|32.6|32.35|32.37|32.51|31.74|32.36|32.68|32.55|32.88|32.73|32.83|33.94|33.66|33.54|33.27|31.98|30.98|30.03|29.98|29.23|29.3|29.25|28.47|28.78|28.2|28.8|27.53|27.56|27.1|27.67|27.71|27.61|26.66|26.09|25.97|25.05|26.06|26.11|26.76||26.44|26.37|27.07|26.61|24.66|25.74|25.32|26.23|26.4|25.93|26.36|26.32|27.58|26.72|26.21|25.35|28.04|28.88|29.6|28.59|27.88|27.34|26.4|26.25|25.74|26.21|27.26|26.74||24.68|24.8|24.26|22.77|23.06|21.4|19.2|18.63|20.01|20.42|21.45|20.01|18.86|19.69|19.37|19.98|20.95|22.39|20.28|19.24|18.29|18.85|18.31|18.1|18.75|18.89|17.77|18.04|19.79|19.36||20.56|18.74|18.36|18.7|16.75|17.52|16.6
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|50.12|50.4|48.5|50|50.74|50.67|49.59|49.27|52.2|49.1|47.06|48.23|48.36|50.28|49.66|45.93|41.35|40.34|38.94|38.92|36.44|35.97|35.41||34.17|33.12|33.59|34.81|35.72|34.3|34.6|31.42|31.27|30.63|28.57|29.52|27.59|29.13|30.24|30.21|30.06|30.15|29.81||29.64|30.68|30.14|31.6|32.42|32.81|33.48|32.47|30.64|30.31||31.59|31.19|30.19|31.23||30.56|31.12|30.24|30.4|31.13|30.36|29.11|29.37|28.38|28.91|29.39|29.04|28.89|28.83|29.82|29.66|29.54|28.7|27.9|28.91||29.04|29.36|28.02|26.61|26.63|26.49|26.89|26.5|26.18|25.41|26.09|27.22|27.05|23.8|24.55|23.36|22.77|21.75|22.02|21.28|21.17|21.95|22.51|23.82|23.69|22.76|23.31|22.3|22.67|22.6|22.18|21.89|22.65|22.68|22.01|21.76|20.95|20.54|20.21|19.66|19.72|20.01|20.64|20.49|19.31|19.11|19.73|19.29|21.38|21.62|21.85|21.09|21.46|20.72|21.1|21.58|21.3||21.07|21.01|20.78|20.44|20.4|21.37|20.55|19.65|19.74|19.5|18.87|19.36|18.85|18.8|18.86|19|18.52|18.07|18.12|17.89|16.91|16.46|15.46|15.4|14.54|14.47|15.05|15.16|15.72|15.69|16|16.65|16.67|16.71|16.18|16.64|16.94|17.3|15.06|15.17|15.69|15.15|16.18|15.55|15.75||15.29|15.7|14.81|14.79|13.83|14.44|14.6|15.95|15.36|16.03|17.14|17.28|17.84|17.94|17.44|16.82|18.58|19.66|20.58|19.26|19.51|18.57|17.29|18.32|18.06|18.69|20.07|18.79||17.56|17.28|16.97|15.67|15.7|13.8|12.82|12.19|12.83|13.94|15|14.73|13.98|13.81|14.55|14.11|14.69|16.11|14.39|13.97|12.2|12.09|11.01|11.36|10.76|10.83|9.24|10.4|11.2|10.98||11.94|10.9|10.37|10.49|9.05|9.64|9.93
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|35.9|38.13|37.69|38.41|38.53|40.4|37.2|37.07|34.21|35.54|35.57|36.81|40.69|41.71|39.63|41.33|44.74|44.87|48.33|51.37|50.68|52.97|54.43||55.55|49.17|48.16|46.84|46.47|46.23|45.79|45.93|45.42|42.21|40.9|41.03|40.29|42.81|43.21|43.97|44.61|44.52|43.87||42.65|44.08|43.44|43.71|43.4|44.055|41.56|39.29|40.96|39.1||40.01|40.82|39.64|40.41||41.99|42.57|41.78|40.05|38.97|37.49|36.4|35.88|36.83|33.75|34.26|32.66|32.65|32.44|32.45|32.13|32.29|33.04|32.31|33.13||33.25|32.72|34.31|34.12|33.8|32.95|33.16|32.65|32.38|32.16|31.08|29.63|31.46|39.55|39.7|40.35|37.64|36.53|36.85|37.28|34.97|37.34|36.47|37.62|35.3|33.75|35.01|35.28|35.6|36.59|37.9|38.03|36.815|37.65|36.37|36.45|36.03|35.13|34.28|34.84|33.86|35.15|35.7|35.11|33.26|33.89|34.32|33.37|32.65|33.25|35.05|35.02|36.495|36.82|37.98|38.03|35.98||36.78|38.98|43.57|44.04|41.39|40.47|38.64|39.98|38.53|37.83|38.355|39.49|39.32|39.55|38.54|37.8|38.72|37.5|38.48|40.86|41.49|42.41|48.53|47.15|48.16|47.095|43.87|43.28|41.49|42.97|42.23|43.93|44.94|44.43|45.6|41.57|41.4|41.35|40.62|40.3|40.17|41.13|41.74|39.13|38.74||39.31|38.61|37.96|36.88|37.74|35.81|35.62|36.57|37.07|35.48|35.41|35.29|35.28|33.52|32.83|31.81|34.99|35.13|33.705|33.16|33.35|34.63|34.75|36.63|36.47|35.55|34.89|35.72||36.79|35.42|35.73|34.23|34.28|34.39|32.41|32.57|30.23|31.34|30.28|28.61|27.775|27.71|25.4|23.835|23.75|23.58|21.93|23.02|21.94|21.11|21.63|21.31|22.17|23.97|22.62|23.49|24.26|22.55||22.51|21.73|20.45|19.9|17.88|19.29|18.55
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|32.8|39.05|40.48|41.96|39.7|39.26|38.73|36.92|36.9|38.23|33.7|31.05|26.26|27.09|25.57|25.65|26.2|24.46|24.69|22.83|22.27|24.78|24.61||23.18|21.34|22.19|20.08|19.14|16.64|15.47|15.36|14.36|14.25|13.84|14.45|14.01|13.04|13.25|13.35|13.57|14.85|15.68||15.5|16.66|15.59|15.88|14.5|14.8|14.44|14.28|14.46|13.19||13.16|13.6|12.9|13.37||13.76|14.08|13.29|13.22|14.01|14.2|14.17|13.99|13.86|14.63|15.08|14|14.69|13.1|13.34|10.81|10.59|9.54|9.51|10.41||10.29|10.13|9.92|7.99|8.15|7.52|8.05|7.24|6.45|5.95|6.57|6.65|7.23|5.39|5.64|5.6|5.76|5.44|5.23|5.09|4.73|5.11|5.08|5.3|4.93|4.66|4.73|4.53|4.67|4.86|4.87|4.81|5.04|5.25|5.55|5.11|4.86|5.05|4.97|4.81|4.82|4.93|5.16|4.85|5.25|5.03|5.42|5.39|5.93|5.98|6.09|5.63|5.33|5.04|5.1|5.57|5.61||6.35|6.29|5.92|6.32|6.63|6.98|6.91|6.89|7.35|6.92|6.73|7.13|7.56|8.14|8.34|9.25|9.73|10.04|10.05|10.69|10.4|11.1|11.7|12.8|11.8|11.4|11.8|12.4|12.5|13.1|13.7|12.7|12.3|12.2|11.2|11.2|11.7|12.2|11.3|11.4|11.6|10.6|11.3|11.7|12||11.8|11.5|11.5|11.4|11.9|12.2|11.9|13.7|14.1|13.8|15|14.8|16.2|15.2|15.1|14.2|17.1|18.5|25.1|13.8|8.23|7.92|7.72|7.21|6.69|7.15|7.39|7.63||7.38|7.64|7.62|7.27|8.05|6.94|6.54|6.82|7.8|7.8|8.1|7.72|7.5|8.14|8.6|8.2|9.4|7.8|5.98|5.64|5.89|5.9|4.34|4.06|4.13|4.4|4.35|4.7|4.99|5.25||5.11|4.89|4.75|4.9|4.88|4.31|4.1
01346|1161147|/equities/selectquote-inc|R2000GROWTH|28.98|29.39|28.95|29.4|28.67|27.69|26.79|25.64|24.77|26.48|25.52|28.38|28.58|32.22|30.5|30.07|30.75|29.94|30.01|29.43|28.03|27.93|27.9||27.24|26.67|26.92|26.86|24.36|24.95|24.34|23.27|22.25|21.25|21.12|22.84|23.34|24.8|25.2|24.99|24.99|25.07|24.33||23.54|22.64|22.44|22.78|22.56|23.07|22.55|22.29|21.83|21.35||20.75|20.7|20.57|21.03||22.29|22.18|22.41|22.32|22.56|23.39|23.17|23.16|22.91|23.28|23.47|22.77|23.57|23.64|23.08|22.5|21.36|20.47|21.45|21.85||21.27|20.94|21.26|20.64|21|20.37|21.41|20.3|19.7|19.02|20.66|20.75|19.7|20.19|19.19|18.77|18.02|16.85|17.22|17.66|17.75|17.98|17.93|17.97|18.84|18.73|18.92|18.89|19.55|19.34|19.38|19.42|19.58|19.62|19.59|19.83|19.05|20.42|21|20.55|20.25|20.27|19.51|19.67|19.43|20.5|21.19|20.85|21.35|22.27|22.59|22.45|23.5|22.24|22.34|20.05|19.57||19.45|20.32|20.56|19.49|18.25|17.91|17.46|17.27|18.05|19.65|19.78|20.1|20.45|19.93|20.44|19.78|20|19.19|19.36|21.17|20.43|19.02|18.97|19.2|19.03|17.89|17.93|17.7|18.12|19.76|20|20.6|21.51|21.66|22.77|21.9|21.99|23.31|24.59|24.71|24.04|24.45|25.78|25.08|25.64||25.37|24.89|25.33|25.37|25.59|26.19|25.27|25.62|25.57|25.68|26.35|26.82|27.26|28.44|27.47|26.46|26.85|27|26.95|27.82|26.5|28|28.69|28.3|27.52|28.45|27.48|26.92||26.5|27||||||||||||||||||||||||||||||||||||
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|37.52|40.26|40.27|39.52|39.29|39.66|38.51|36.27|35.01|37.39|39.99|38.59|39.67|40.19|41.27|42.32|43.29|40.46|44.02|43.61|43.16|44.22|44.25||45.92|46.23|47.53|49.32|50|49.39|49.97|50.21|50.96|50.55|49.58|53.2|55.49|56.29|57.49|61.53|56.69|56.28|53.95||44.85|43.77|42|40|37.29|40.67|41.06|39.57|37.96|40.44||41.56|43.95|42.41|45.09||46.87|49.4|47.29|48.24|47.65|48.34|45.09|45.72|43.82|50.06|50.93|50.92|52|49.4|52|52.59|51.45|52.5|53.31|52.18||54.03|54|53.73|52.97|52.5|50.25|53.74|49.62|47.61|47.69|47.35|43.75|41.9|43.67|41.12|38.54|35.51|35.71|36.94|36.96|37.9|38.92|37.56|39.88|40.27|38.28|38.99|40.72|40.57|37.52|37.74|41.36|42.39|42.15|42.98|43.68|43.08|45.15|41.07|42.6|42.59|39.98|38.01|39.4|40.19|42.16|44.68|45.1|44.2|40.18|38.92|37.85|36.93|35.15|37.3|36.79|35.17||35.33|36.93|36.98|38.23|40.19|39.21|36.33|36.31|37.85|38.92|37.37|36.93|36.53|34.49|33.74|32.81|36.4|38.88|41.2|41.1|40.69|41.02|37.84|36.59|36.65|35.46|35|34.4|33.88|34.55|33.2|36.2|40.04|41.28|42.87|43.98|35.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01348|16864|/equities/patrick-industries|R2000GROWTH|86.8|89.9|90.47|91.96|89.72|90.32|91.3|88.25|86.3|84.05|80.97|83.06|80.42|82.81|78.93|80.3|83.21|81.69|81.55|81.95|80.44|80.5|77.77||79|79.19|79.24|79.03|78|75.57|72.87|70.13|69.33|68.7|69.06|70.32|68.02|69.97|69.61|72.42|72.63|74.75|74.07||69.85|71.89|71.5|73.39|70.27|69.27|73.3|73.83|70.68|69.4||68.35|69.34|67.98|70.12||70.37|69.22|68.54|68.71|70.02|70.74|69.71|72.09|68.61|68.56|67.87|68.16|67.61|67.94|67.85|64.82|63.2|63.06|63.04|64.51||64.74|66.66|65.86|61.57|61.27|61.1|60.87|58.91|57.02|55.29|56.65|55.22|54.73|62.13|63.24|60.43|61.3|59.77|55.75|57.62|56.88|55.41|56.38|57.1|57.8|58.72|63.43|62.11|63.79|64.73|62.5|63.6|64.11|64.1|63.34|66.76|65.97|66.71|63.48|62.75|57.52|56.84|56.39|54.39|52.8|52.79|53.32|49.34|51.74|51.95|52.72|52.77|54.16|52.18|52.88|53.46|53.82||54.59|54.27|59.71|59.13|56.21|59.49|58.8|60.02|60.95|62.52|62.43|63.46|64.28|64.24|66.65|64.58|65.83|65.26|65.7|65.47|64.39|63.96|65.67|64.77|67.92|63.95|65.94|69.63|67.24|66.62|63.68|64.92|67.24|65.48|64.14|63.55|64.25|65.2|61.65|58.5|59.02|55.17|56.91|55.95|57.91||58.11|59|61.25|58.32|56.03|56.94|56.4|60.98|60.19|60.02|59.01|59.7|60.57|59.02|55.06|52.64|58.22|60.04|62.37|60.06|56.09|54.29|53.28|52.25|51.87|53.62|56.38|56.61||53.32|52.49|51.8|50.12|48.41|43.14|41.33|39.11|42.05|44.84|45.09|40.54|39.75|40.66|39.96|38.39|41.22|42.97|39.42|35.69|32.9|31.93|29.61|29.04|30.27|31.45|27.44|27.29|32.25|32||33.98|32.83|29.11|29.1|22.23|24.88|24.68
01349|17403|/equities/teletech-holdings|R2000GROWTH|91.88|93.59|92.62|93.62|93.32|93.22|90.33|88.19|84|81.67|82.19|84.58|86.55|88.67|84.14|82.17|81.83|81.15|82.43|84.11|84.21|85.62|87.4||90.01|90.82|87.4|87.96|88.2|85.05|82.57|81.71|81.07|78.11|75.58|76.89|76.91|79.69|79.81|82.89|76.91|76.87|75.9||73.78|75.26|75.86|77.71|76.32|76.45|77.03|75.62|73.55|72.01||72.93|73.26|73.61|76.53||76.96|76.55|75.69|75.6|78.23|78.49|78.94|78.44|72.32|73|72.87|72.68|72.56|71.85|72.04|69.64|67.71|67.49|67.66|68.6||67.85|66.41|65.07|65.06|65.12|64.06|64.17|63.73|62.33|61.64|62.65|61.24|60.73|59.63|61.22|61.3|58.51|56.3|54.78|55.15|54.46|56.77|57.88|59.45|59.25|58.53|58.23|57.78|59.57|58.71|56.43|57.12|58.25|58.69|58.3|56.89|56.35|56.99|56.25|55.37|54.55|55.33|54.01|52.25|52|52.28|54.16|52.58|55.24|55.41|55.34|55.81|55.05|53.92|54.51|55.28|54.15||55.5|56.44|58.92|58.06|56.69|58.42|58.29|58.25|58.64|58.69|58.07|58.62|59.06|58.43|59.52|58.29|58.27|57.86|56.13|56.85|58.26|58.15|52.46|50.96|48.6|47.46|47.75|47.88|47.02|47.79|45.97|47.26|47.53|47.99|47.87|46.96|46.29|46.23|44.9|44.1|45.52|44.77|45.23|45|46.01||46.12|46.38|46.56|44.55|43.73|45.24|44.26|45.93|45.27|44.5|44.94|44.2|44.68|43.33|42.91|42.18|45.09|46.45|46.66|46.47|43.81|43.58|42.69|42.44|42.36|42.64|42.56|40.27||39.57|38.55|39.46|37.69|39.19|37.39|36.73|36.21|37.09|39.37|40.46|38.42|38.75|38.52|37.87|37.07|38.98|39.93|36.91|37.55|36.05|35.89|35.18|34.25|36.3|36.23|34.38|34.33|36.59|35.91||37.43|35.66|36.78|36.66|33.14|33.94|32.63
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|17.95|18.18|17.45|17.68|17.32|16.78|16.21|16.01|17.53|17.76|17.05|21.76|21.59|21.77|20.58|18.95|18.6|17.89|18.05|17.86|17.26|17.84|18.08||17.92|17.32|18.44|17.98|18.5|18.23|18.09|18.03|17.52|16.56|14.59|14.09|13.95|14.09|14.7|14.25|13.62|13.84|14.01||13.53|14.2|13.59|13.03|12.64|13.15|13.24|13.28|12.92|11.86||11.54|11.64|11.12|11.34||11.39|11.51|11.76|11.61|11.38|11.04|10.63|10.49|10.72|10.495|10.77|10.66|11.05|10.78|11.26|11.06|9.5|8.78|9.12|8.94||8.78|9|8.95|8.99|8.9|9.03|9.23|9.16|8.92|8.71|8.21|8.26|8.06|8.35|8.27|8|7.95|7.26|7.25|7.56|7.56|7.83|7.56|8.2|8.15|7.98|8.11|8.035|8.01|8.33|7.67|7.89|7.76|8.04|7.91|7.89|7.71|7.765|7.5|7.75|7.62|7.69|7.5|7.5|6.99|7.31|7.43|7.45|7.93|7.76|7.81|7.74|7.77|7.18|7.27|7.4|6.85||6.79|7.475|8.5|8.52|8.39|8.49|8.5|8.29|8.27|8.18|8.34|8.54|8.6|8.36|8.44|8.49|8.31|8.06|7.7|7.53|7.73|7.67|7.58|7.5|7.52|7.42|7.26|6.91|6.63|6.87|6.79|6.98|7.03|7.32|7.59|7.505|7.6|7.35|7.11|6.88|6.95|6.73|6.53|6.9|7.02||7.2|7.125|6.57|6.23|5.93|6.09|5.93|5.69|5.62|5.63|5.48|5.75|5.98|6|5.74|5.42|5.87|6.26|6.38|6.45|6.78|6.45|6.3|6.04|5.84|5.65|5.46|5.27||5.29|5.46|5.53|5.36|5.67|5.55|5.5|5.75|5.82|6.12|6.36|6.22|6.3|6.09|6.42|6.15|6.1|6.34|6.08|5.6|5.24|5.15|5.24|4.49|4.62|4.75|4.41|4.11|4.35|4.38||4.75|4.7|4.57|4.8|4.34|4.68|4.59
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|19.44|20.07|19.72|20.09|20.17|20.38|20.25|19.44|19.2|19.29|18.65|18.9|19.01|19.2|18.1|18.48|19.3|18.87|19.04|19.18|19.36|20.17|20.47||19.84|19.8|19.35|19.56|19.7|20.36|20.2|20.05|19.88|19.09|18.33|19.2|18.51|20.48|20.66|20.8|20.74|21.39|21.24||21.12|21.22|21.08|21|20.69|19.94|19.64|19.52|18.64|18.8||19.28|19.15|18.98|18.98||19|18.82|18.89|18.75|18.81|18.74|18.67|18.68|18.47|19.25|19.49|19.45|19.52|19.35|19.4|19.19|17.84|17.74|17.7|18.25||18.09|18.48|18.36|18.22|18.24|18.26|18.68|18.15|17.67|17.26|17.37|16.23|16.06|14.89|15.17|14.48|14.11|13.81|13.8|13.55|13.6|14.06|14.49|15.19|15.14|15.12|15.39|15.49|15.8|15.82|15.77|15.57|15.26|14.9|14.65|14.04|13.62|13.58|13.24|12.8|12.9|12.89|13.01|12.76|12.5|12.55|13.03|12.91|13.39|13.29|13.47|13.2|13.31|13.12|12.92|13.1|12.88||13.53|13.67|14.19|13.94|13.86|14.05|14.02|14.01|13.72|13.77|13.38|13.39|13.35|13.28|13.49|13.46|13.72|13.89|13.58|13.53|13.59|13.69|13.82|13.22|13.17|13.44|13.76|14.04|13.86|13.92|11.98|12.34|12.61|12.7|12.52|12.35|12.32|12.47|12.11|12.12|12.74|12.28|12.61|12.74|12.81||12.75|12.31|12.46|12.6|11.88|10.07|9.79|10.27|10.29|10.07|10.39|10.46|10.89|10.6|9.12|9.12|9.76|9.7|9.89|9.74|9.31|9.35|8.68|8.55|8.35|8.5|8.81|8.78||8.34|8.36|8.4|8.24|8.46|7.8|7.81|7.55|7.64|8.03|8.41|8.18|7.23|7.24|7.53|7.48|7.41|7.88|7.45|7.15|6.9|6.45|6.15|5.39|5.23|5.42|5.25|5.48|6.12|6.34||6.19|5.81|6.35|6.49|5.99|6.17|5.99
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|24.95|25.71|25.5|25.79|25.69|25.48|24.76|24.66|23.75|24.55|23.86|24.41|24.78|25.46|25.15|25.56|26.605|26.625|26.74|26.94|26.72|27.71|28.09||28|28.67|29.77|29.62|30.56|29.41|29.46|29.04|29.93|29.29|28.26|28.71|28.79|28.52|28.56|28.06|27.98|28.63|28.75||28.14|27.62|26.97|26.93|27.01|27.17|27.2|26.42|25.99|26.09||26.16|26.17|26.05|26.65||27.19|27.3|27.05|26.58|26.26|26.84|26.2|26.18|25.65|25.32|25.2|24.38|24.32|23.72|23.55|23.36|22.87|22.99|22.64|22.99||22.83|22.88|23|23.93|23.44|18.66|18.04|18.1|18.09|18.32|18.99|18.36|17.94|18.09|18.08|18.18|17.8|17.41|16.78|17.16|17.13|17.8|17.85|17.85|17.76|17.44|17.78|17.7|18|18.12|18.38|18.5|18.26|18.35|18.32|17.78|17.72|17.64|16.92|17.38|17.405|17.55|17.34|17.09|16.775|17.06|17.82|17.99|17.99|17.215|17.67|17.72|18|17.74|18.24|19.83|18.36||19.98|19.08|19.87|12.54|12.7|12.61|12.46|12.57|12.85|12.76|12.915|13.72|13.7|13.78|13.91|13.765|13.7|13.45|13.51|13.82|13.94|13.97|14.36|15.69|15.35|14.95|16.08|16.14|15.95|16.66|16.11|16.25|16.33|16.56|16.87|16.48|16.41|16.52|16.31|15.82|16.495|16.75|16.84|16.59|16.72||17.18|17.09|16.82|16.75|16.65|16.92|16.77|17.21|18.26|16.185|15.69|15.74|15.6|15.23|14.6|14.75|15.38|15.18|14.75|14.19|14.12|14.5|14.32|15.16|15.14|15.24|15.15|15.6||15.75|15.28|14.98|14.83|14.46|14.06|13.7|13.63|13.58|13.73|13.43|12.92|13.73|13.24|12.69|12.2|12.66|12.97|13.01|13.48|13.14|12.69|12.35|12.08|12.33|12.64|12|11.94|11.96|11.96||12.21|11.66|11|11.54|11.65|12|11.69
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|25.59|26.82|26.14|26.79|26.86|26.02|25.96|25.26|24.98|24.33|23.44|24.43|24.31|24.41|23.81|23.65|24.9|23.32|23.31|22.28|20.99|22.81|22.63||22.33|22.51|22.97|23.43|23.53|22.06|21.7|21.39|20.65|19.88|19.36|19.93|19.4|20.54|20.88|21.5|21.5|21.49|21.4||20.71|21.1|21.48|22.65|21.75|21.79|22.36|21.45|20.22|19.08||19.52|19.4|18.91|19.3||19.6|19.71|19.7|19.45|19.51|20.04|20.09|19.83|19.05|19.1|19.43|19.69|19.2|19.25|19.55|18.43|17.85|17.72|16.84|17.6||17.79|18.29|17.35|16.27|16.51|16.71|17|17.39|16.45|15.73|16.12|16.18|15.5|14.59|14.97|14.2|14.87|14.11|13.99|14.5|14.31|14.65|15.17|15.84|15.76|15.2|14.95|14.76|14.96|14.72|14.66|14.71|14.95|15.08|15.03|14.52|13.78|14.12|13.49|13.24|12.32|12.33|12.38|11.56|11.49|11.59|11.97|11.88|13.16|13.48|13.74|14.34|14.67|14.13|13.97|14.38|14.07||14.31|14.22|15.09|14.39|13.95|14.11|13.88|13.84|13.92|14.09|13.66|14.17|13.18|13.36|13.84|13.83|13.7|14.11|14.06|13.84|12.77|12.47|12.84|12.25|12.04|11.43|11.89|12.89|12.65|12.72|12.53|12.68|12.77|12.58|12.41|12.53|12.67|13.06|12.38|11.91|11.95|11.19|11.56|11.36|11.9||11.77|11.77|12.19|12.25|10.98|11.42|11.05|12.11|11.93|11.82|11.69|11.99|12.62|12.31|12.41|11.75|13.69|15.18|15.72|15.05|14.29|14.46|13.45|13.1|12.64|12.99|13.1|12.18||11.67|11.57|11.39|10.91|10.76|9.66|9.62|9.2|10.01|10.7|10.88|10.17|10.03|10.39|10.59|10.78|11.5|10.44|9.79|9.61|9.18|8.75|8.47|8.14|8.33|9.02|8.4|8.83|9.19|9.01||9.5|8.76|8.05|7.94|6.86|7.25|7.09
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|73.01|72.24|73.07|72.38|72.16|71.78|71.92|72.16|71.52|70.94|70.64|70.79|71.65|73.42|73.05|74.11|76.07|76.28|76.9|77.97|78.33|78.38|78.49||79.51|81.62|81.89|82.17|80.98|81.35|79.8|79.74|80.54|79.33|77.26|78.33|78.46|80.45|80.71|80.51|79.82|81.07|81.56||81.37|80.52|80.83|80.71|80.7|80.98|80.09|81.77|78.49|78.19||79.51|78.44|78.35|79.15||77.67|77.4|77.1|76.5|78.19|80.05|78.31|78.71|76.4|77.11|75.71|75.53|74.74|74.36|73.97|73.84|74.53|74.44|73.82|75.16||76.01|76.37|75.76|75.46|74.74|74.87|77.78|79.13|77.2|76.88|79.1|79.67|75.31|72.96|72.88|72.45|75.28|76.15|74.69|75.84|75.8|78.09|77.8|79.23|77.77|77.14|76.52|76.68|77.62|77.31|77.37|78.28|79.11|76.67|76.54|75.92|76.78|76.4|76.72|76.1|74.95|74.45|74.33|73.84|72.92|72.03|73.49|74.37|69.99|71.23|72.36|72.48|73.55|73.44|74.06|75.64|75.3||76.99|77.35|77.23|75.2|76.08|76.51|77.01|76.43|78.05|77.78|76.51|77.02|77.09|78.12|78.67|78.74|78.95|80.29|78.13|79.85|79.87|76.65|76.64|76.03|77|76.88|78.33|79.87|79.22|79.21|80.2|81.34|80.96|80.66|78.89|79.92|77.59|77.21|76.57|76.91|77.87|76.44|77.52|77.27|78.27||79.59|78.47|78.63|77.29|73.85|75.67|76.57|77.32|77.63|77|77.59|77.65|78.38|78.95|76.49|75.57|79.85|79.5|81.59|82.39|81.08|81.48|80.92|81.16|82.01|80.61|79.52|79.12||79.61|78.93|77.98|75.62|78.71|74.96|75.68|76.05|75.29|76.67|75.74|74.04|74.18|77.96|77.15|77.77|79.37|83.83|82.97|82|82.19|81.84|83.71|82.27|83.19|89.09|86.16|86.11|90.1|86.42||87.97|83.99|80.11|85.06|78.57|77.44|74.93
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|48.5|47.55|49.76|51.08|49.91|49.02|45.88|47.18|44.9|47.4|47.21|49.66|53.51|55.87|53.49|54.58|58.82|59.78|61.36|66.84|66.4|66.37|69.23||65.8|65.93|65.96|65.99|66|67.22|63.46|63.3|63.89|62.61|62.47|64.63|69.93|69.81|67.36|64.74|63.54|61.42|60.43||59.65|62|63.87|62.98|61.93|62.59|62.07|59.54|61.48|60.37||62.83|64.74|64.67|63.59||68.82|67.8|67.52|68.08|68.9|67.23|63.2|65.44|68.07|68.34|68.18|67.54|68.57|69.77|68.12|68.22|65.7|69.26|70.36|69.37||66.69|59.73|60.48|61.23|62.12|63.27|61.98|63.4|62.47|59.99|61.05|59.6|60.15|64.42|64.97|71.86|71.81|70.49|72.43|76.3|74.44|81.56|85.07|85.25|80.88|77.4|81.77|78.14|80.18|75.01|73.8|73.62|76.73|74|73.37|73|74.62|78.01|75.75|79.01|84.65|85.47|86.35|75.73|72.46|75.5|77.71|67|64.78|64.46|64.79||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|9.45|10|10.18|10.4|10.25|10.31|9.71|9.83|8.79|8.88|8.81|9.07|9.44|10.25|9.67|10.12|10.97|11.005|12.82|13.15|12.81|13.98|14.08||14.39|14.93|15.29|16.12|16.51|13.96|13.9|14.11|13.9|14.63|12.66|12.23|15.23|10.42|9.28|9.64|9.98|10.03|9.43||9.5|7.99|7.27|7.44|7.185|7.44|7.39|7.03|7.07|7.07||6.825|7.235|6.87|7.45||7.89|8.56|7.22|7.61|7.35|7.215|7.05|7.03|7.49|7.87|7.95|8.21|7.9|7.69|7.97|7.97|7.77|7.99|8.2|8.15||6.9|6.78|7.23|7.56|7.65|6.85|6.65|6.57|6.45|6.1|6.54|5.89|5.76|6.98|7.15|7.3|7.16|7.08|6.94|7.28|7.09|7.71|7.92|8.08|8.28|7.85|8.22|8.89|9.3|10.39|10.1|11.95|11.41|11.25|11.175|11.58|10.61|10.87|10.38|10.69|11.15|11.6|10.15|9.635|9.19|9.6|10.78|9.755|9.43|9.48|8.36|6.94|7.45|6.32|6.17|6.41|6.2||6.57|7.06|7.27|7.63|8.01|8.28|8.13|8.48|8.225|8.12|10.04|10.93|11.06|12.28|12.1|12.44|13.01|12.41|14.09|18.82|14.42|13.61|13.79|12.84|9.77|8.92|8.55|7.75|7.51|7.79|7.29|7.8|8.06|8.37|8.36|6.97|6.68|6.58|7.94|7.72|8.06|7.75|7.29|7.38|7.17||6.85|6.93|6.28|6.11|5.87|6.35|5.56|5.12|4.9|4.8|4.8|4.73|4.9|4.89|4.615|4.65|4.54|4.77|4.72|4.12|3.86|4.14|4.77|5|5.05|4.95|5.17|5.27||5.07|5.03|5.7|5.42|6.5|6.76|2.62|2.77|2.84|2.8|2.6|2.41|2.47|2.42|2.38|2.31|2.27|2.48|2.37|2.56|2.57|2.28|2.34|2.28|2.38|2.51|2.745|2.57|2.8|2.65||2.53|2.45|2.52|2.61|2.48|2.02|1.73
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|20.22|20.76|20.3|21.31|21.28|21.1|20.9|20.41|20.35|18.26|17.67|18.21|17.96|17.7|16.1|16.73|16.7|15.93|15.92|15.7|15.87|15.66|15.43||15.29|14.81|15.09|15.59|14.49|14.72|15.67|15.96|15.77|15.83|15.1|14.98|15.33|15.85|14.95|13.99|14.48|14.4|13.83||13.43|13.64|13.55|13.66|13.42|13.31|13.38|13.81|12.81|12.91||13.04|12.82|12.89|13.3||12.65|12.78|12.42|11.91|12.24|12.78|12.22|12.11|11.55|11.69|11.99|11.97|11.65|11.74|12.44|11.67|11.64|11.76|11.5|12.08||12.16|12.21|11.78|10.8|10.41|10.24|11.17|11.2|10.29|9.78|10.82|10.72|10.2|9.3|9.24|9.09|9.24|8.84|8.37|8.74|8.45|8.66|8.93|9.37|9.45|9.15|9.26|9.31|9.5|9.63|9.38|9.44|9.44|9.52|9.9|9.37|9.28|9.66|9.05|9.29|8.69|8.8|9.06|9.13|9.28|9.61|10.07|10.36|10.63|10.99|10.86|10.71|10.94|10.95|11.43|11.62|11.68||12.01|11.77|11.5|11.39|11.16|11.6|11.67|11.82|11.99|12.17|11.86|11.99|12.47|12.31|12.91|12.96|12.91|12.88|13.05|13.34|12.85|12.57|12.41|12.15|11.55|11.61|11.7|13.32|13.02|13.15|12.96|13.69|13.67|13.81|13.55|14.1|14.39|14.28|13.64|12.8|12.51|12.21|13.09|13.05|13.47||13.08|12.92|12.53|12.43|11.69|11.77|11.7|12.63|12.49|11.97|12.93|13.34|13.75|13.56|13.46|13.44|14.88|15.43|16.03|15.64|15.27|15.22|13.81|13.37|13.04|12.83|13.66|12.62||11.49|11.49|10.81|10.7|11.01|9.85|9.29|9.7|9.65|10.24|10.49|9.92|10.47|9.66|9.49|9.55|9.71|10.04|9.82|9.45|9.1|9.13|8.89|8.09|7.52|7.7|7.31|7.53|8.22|8.06||8.84|9.02|8.64|8.03|6.79|6.97|7.25
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|9.2|9.37|9.02|8.99|8.61|8.46|8.35|8.34|8.15|8.27|8.18|8.4|8.65|8.34|8.35|8.96|9.16|9.02|9.32|9.01|9|9.1|9.02||9.37|9.17|9.48|9.62|9.69|9.17|9.17|9.2|9.43|9.58|9.12|9.47|8.63|8.97|8.97|9.1|9|9.22|8.86||8.9|9.6|9.6|9.76|9.67|9.76|10.24|10.35|10.17|10.35||9.67|9.97|9.7|9.79||10|9.99|10.01|10.46|10.42|10.94|10.48|10.22|9.82|9.95|10|9.95|10.5|10.47|10.14|10.13|10.31|10.17|9.96|10.05||9.94|9.88|10.05|10.55|10.48|10.44|10.94|11.01|10.84|10.83|10.65|10.62|11.12|11.45|11.4|10.62|10.95|10.66|10.36|10.16|10.22|11.1|10.67|10.76|10.62|10.89|10.88|10.98|11|11.02|11.07|11.02|11.41|11.4|11.02|10.96|10.97|11.14|11.1|11.5|11.89|11.81|11.65|11.34|11.22|10.6|11.34|11.25|11.62|11.75|11.78|11.57|11.4|10.55|11.41|11.2|10.65||10.68|10.48|10.58|10.58|10.59|9.78|9.52|9.73|9.29|9.2|9.17|9.4|9.22|9.44|9.37|8.59|8.73|8.46|8.18|9.02|9.09|9.28|9.56|9.56|8.98|9.12|8.8|9.21|9.17|9.29|8.79|8.57|8.74|8.81|8.48|8.42|8.22|8.38|8.42|8.16|8.82|8.65|9.16|9.71|9.18|9.23|9.23|9.31|9.18|8.81|8.61|8.59|8.71|8.77|8.77|8.37|7.99|8.15|8.01|8.53|8.43|8.27|9.07|8.43|8.06|9.05|9.23|8.65|8.81|9.03|9.56|9.71|10.65|10.41||11.57|11.31|11.65|11.95|11.4|11.7|11.45|11.09|10.85|10.85|11.47|11.8|11.19|11.73|11.51|11.4|11.19|12.12|11.81|11.96|12.08|12.02|12.14|11.44|11.54|11.27|11.88|11.87|11.58|10.73||9.99|9.31|8.91|8.83|8.65|8.2|7.68
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|40.01|43.73|43.66|44.25|44.64|41.48|40.72|42.13|42.11|41.63|39.07|40.06|42.5|42.39|42.92|41.75|41.72|41.21|41.62|43.03|42.72|41.51|41.31||41.97|45.54|46.5|44.16|43.64|44.73|42.34|41.45|42.53|38.05|36.12|36.17|34.97|38.01|40.37|39.58|36.87|37.14|39.53||38.31|37.97|39.55|36.41|37.46|33.94|34.27|33.45|32.13|31.96||33.13|35.94|34.86|35.88||35.43|37.05|35.57|31.63|32.16|33.21|32.16|33.64|32.15|29.03|29.15|30.53|33.58|33.11|33.94|32.77|29.78|30.23|34.2|35.87||34.29|32.95|29.02|28.5|28.6|28.54|29.03|28.09|25.83|26.51|26.81|25.86|26.61|26.97|25.85|25.74|26.02|24.74|24.75|25.09|25.07|25.71|26.23|26.09|26.85|27.4|27.2|26.1|25.14|25.31|24.14|23.31|23.17|22.8|24|24.6|26.96|26.57|25.49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01360|1153166|/equities/brp-group-inc|R2000GROWTH|27.52|27.82|27.5|27.67|27.88|28.11|27.47|27.41|26.26|26.45|26.41|26.58|27.16|27.43|26.53|26.61|29.32|29.12|28.39|28.27|27.96|28.54|28||28.67|28.54|28.16|27.72|27.34|27.37|25.71|25.97|25.94|23.6|23.21|24.17|23.82|26.16|25.6|26.07|26.92|27.01|26.82||26.92|26.5|27.65|28.3|28.28|30.21|29.66|29.15|29.04|28.9||29.97|29.03|29.47|29.37||30.25|29.11|30.47|30.22|29.85|30.24|29.9|29.11|27.51|28.53|29.36|29.05|32.01|31.18|30.68|30.18|29.76|30.84|29.45|30.99||30.93|31.82|31.58|31.3|31.94|31.08|31.86|32.58|31.9|30.24|30.28|30.1|29.6|29.96|29|28.51|26.95|26.07|25.5|25.6|25.55|25.96|25.79|26.63|26.01|25.925|26.68|26.55|27.66|27.64|27.51|29.08|28.6|27.3|27.23|27.17|26.54|26.8|26.73|26.8|24.91|25.27|25.39|24.98|24.42|24.77|25.8|25.02|26.38|25.71|26.72|27.11|27.77|27.05|27.67|27.98|27.08||28.47|27.26|28.705|27.49|27.51|24.69|24.56|24.55|25.05|24.89|23.28|22.8|22.42|21.63|21.66|22.17|21.01|20.61|20.65|20.75|19.23|17.65|17.88|17.4|17.61|17.45|16.79|16.68|16.62|16.94|16.95|17.47|17.54|17.92|17.14|16.66|16.95|16.41|16.71|16.84|16.91|16.47|16.35|16.5|17.11||16.52|16.61|17.27|16.9|18.3|16.54|13.67|14.51|15.19|15.87|15.4|14.75|14.79|14.59|14.78|14.71|15.09|14.92|14.97|14.71|14.42|14.28|13.21|12.55|12.4|12.44|13.095|12.22||11.76|11.98|11.6|11.34|11.64|10.83|10.19|9.1|9.99|10.49|11.04|10.31|10.01|10.245|10.25|10.38|10.02|10.04|9.6|9.65|9.65|9.54|9.66|9.34|9.57|10.23|9.94|10.07|10.71|10.69||10.95|10.54|9.97|9.95|8.92|9.36|9.25
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|6.76|6.97|6.87|7.03|7.17|6.93|6.61|6.46|6.31|6.2|6.07|6.49|6.03|6.29|6.1|6.49|6.06|6.12|6.59|6.41|6.22|6.49|6.5||6.46|6.14|6.16|5.98|6|5.76|5.53|5.36|5.01|5.175|4.93|5.12|5.13|5.26|5.25|5.39|5.55|5.05|4.84||4.03|3.77|3.67|3.65|3.71|3.64|3.685|3.51|3.38|3.28||3.33|3.39|3.42|3.69||3.33|3.39|3.4|3.52|3.66|3.53|3.47|3.55|3.385|3.34|3.26|3.28|3.64|3.56|3.43|3.41|3.18|3.08|3.01|3.04||3.01|3.19|2.78|2.74|2.85|2.73|2.84|2.83|2.75|2.49|2.44|2.66|2.81|2.39|2.34|2.75|2.78|2.68|2.61|2.69|2.57|2.84|2.79|3.07|3.07|2.89|3.16|3.06|2.82|2.87|2.69|2.65|2.7|2.83|2.71|2.65|2.53|2.51|2.49|2.01|1.73|1.68|1.72|1.66|1.68|1.66|1.69|1.77|1.91|2.06|2.15|2.11|2.12|2.16|2.23|2.24|2.26||2.16|2.23|2.35|2.29|2.26|2.33|2.23|2.07|2.19|2.19|2.26|2.35|2.52|2.53|2.59|2.77|2.7|2.8|3.01|2.9|2.83|2.95|3.43|3.16|2.92|2.96|2.74|2.68|2.62|2.17|2.215|2.2|2.46|2.11|2.36|2.8|2.35|1.78|1.6|1.64|1.6|1.49|1.57|1.5|1.71||1.7|1.83|1.81|1.8|1.79|1.85|1.85|2.11|2.04|2.1|2.04|1.99|2.13|1.94|1.89|1.8|2.115|2.53|2.51|2.75|2.17|1.97|1.72|1.5|1.53|1.63|2|1.94||1.47|1.41|1.37|1.41|1.44|1.13|1.15|1.14|1.2|1.24|1.3|1.22|1.43|1.46|1.56|1.47|1.6|1.625|1.38|1.19|1.14|1.12|1.17|1.25|1.08|1.13|1.16|1.21|1.26|1.36||1.5|1.41|1.31|1.37|1.52|1.69|1.76
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|51.73|52.58|52.81|54.27|47.71|46.37|45.33|47.07|46.86|44.67|42.54|44.54|46.16|46.66|46.1|40.19|36.7|37.1|37.49|37.34|36.23|37.47|37.65||38.74|38.61|38.47|38.89|38.16|38.31|39.34|38.48|36.82|36.12|37.16|37.6|37.53|37.84|37.92|36.21|35.1|34.2|34.84||35.21|35.73|34.77|35.37|33.87|33.95|33.82|34.56|32.32|31.97||31.17|30.51|30.1|30.48||30.48|30.86|32.07|31.16|30.67|29.26|27.85|27.75|24.29|24.07|24.4|24.35|25.91|24.28|23.01|22|22.5|23.19|23.6|23.7||22.88|21.75|20.66|19.44|19.92|19.82|20.47|20.85|20.14|21.01|22.44|21.84|21.5|19.03|19.17|17.92|18.57|18.35|18.08|19.69|19.41|20.33|20.12|21.2|21.09|19.8|19.34|18.33|18.4|18.65|18.48|18.45|18.15|17.44|17.78|18.12|17.34|17.58|17.3|17.25|16.43|16.56|16.87|16.85|16.61|16.9|17.37|17.46|17.34|17.54|17.96|17.95|18.35|17.75|20.1|20.39|19.97||20.78|21.25|21.49|21.46|20.08|20.11|19.86|20.05|20.49|20.81|19.59|20.52|21.24|21.1|21.86|22.29|23.8|19.5|18.65|19|17.64|17.06|16.86|16.19|16.4|16.37|16.2|16.33|15.68|15.75|15.78|16.12|16|15.8|15.52|16|16.03|15.91|15.77|15.92|17.2|16|17.18|15.62|15.57||15.47|15.63|14.86|15.3|15.11|15.35|14.8|15.52|15.98|16.31|16.61|16.69|16.1|15.32|15.11|15.07|16.4|16.67|18.67|17.46|17.12|16.52|15.3|14.44|14.06|13.78|15.05|14.61||14.59|13.2|13.14|13.63|13.5|13.41|14.93|14.64|14.49|13.95|13.03|10.37|10.1|10.35|9.98|10.25|10.99|11.04|10.91|11.1|10.56|10.47|10.66|11.15|11.94|11.75|10.95|10.95|11.05|10.32||10.14|9.52|8.61|8.6|8.38|8.63|8.13
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|29.87|31.9|29.68|29.37|30.87|27.07|26.71|27.7|23.6|23.9|23.04|24.48|29.86|33.26|30.74|32.05|34.65|32.51|37.85|35.33|35.2|35|38.78||39.87|43.2|43.5|40.21|38.2|39.12|35.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|23.56|24.15|24.35|25.82|24.01|23.88|24.48|23.98|24.48|24.29|23.83|24.14|23.88|23.9|22.45|22.79|24.11|23.16|23.21|21.83|21.01|21.13|21.28||20.58|20.57|20.84|19.56|19.81|19.82|20.19|19.79|18.85|20.45|20.24|21.27|22.02|20.99|21.24|19.56|18.57|19.24|19.48||19.11|18.98|17.69|17.72|16.9|17.47|17.12|17.16|16.59|16.16||17.41|17.78|17.42|16.97||16.51|16.58|15.52|16.12|16.23|16.67|15.97|16.25|15.7|16.25|14.99|15.15|15.02|13.8|14.45|13.3|17.04|16.27|15.45|16.78||16.61|16.95|15.66|14.69|14.52|14.91|14.8|14.26|13.64|12.33|13.17|13.56|13.08|9.01|9.07|8.54|8.64|8.32|8.19|8.42|8.24|8.45|8.66|9.36|9.31|8.61|8.65|8.39|7.86|7.87|8.06|7.93|8.59|8.43|8.77|8.43|8.6|8.33|10.09|10.06|10|9.85|10.31|10.43|9.94|10.5|11.17|11.16|11.6|11.99|12.5|12.39|12.11|12.04|12.74|13.74|14.31||15.84|15.85|16.08|14.76|14.65|15.26|14.22|13.12|13.61|13.65|12.37|12.4|11.15|11.04|12.79|12.67|11.81|11.47|11.87|11.04|11.06|10.5|11.5|12.3|11.86|11.83|11.87|11.49|12.39|12.08|12.21|12.57|12.65|12.82|12.93|13.59|13.73|14.25|12.33|12.68|13.04|12.84|13|12.22|12.59||12.27|12.83|11.55|11.65|11.39|12.37|12.81|13.96|14.17|14.06|15.36|14.71|15.31|15.33|15.64|14.97|17.07|18.16|19.66|17.64|16.72|16.34|15.95|15.62|15.03|15.3|17.24|15.45||14.04|14.22|13.96|12.98|13.29|11.88|11.99|12.18|13.08|13.58|14.13|13.61|12.79|13.24|13.7|13.52|14.28|15.34|14.11|13.25|12.2|12.84|12.53|13.53|13.52|13.48|11.61|11.43|11.39|10.8||12.5|11.35|10.85|9.28|8.39|8.41|8.03
01365|52660|/equities/optimizerx-corp|R2000GROWTH|49.96|52.26|52.54|45.65|45.29|46.65|44.61|44.44|41.99|43.3|45.86|53.79|57.42|59.55|53.18|56.01|57.53|55.59|57.87|62.2|58.58|60.75|59.34||57.34|53.97|53.99|56|51.73|51.96|51.58|47.94|47.32|47.21|45.14|47.23|46.14|47.16|46.53|44.66|43.01|42.89|41.85||39.54|39.99|38.18|39.23|38.33|37.96|37.5|35.41|34.59|33.36||31.16|31.2|31.07|32.21||31.58|32.24|33.1|29.67|29.12|29.7|29.26|29.46|29.22|29.4|29.03|28.47|28.48|28.3|28.41|28.18|25.68|25.84|26.42|25.15||25.05|23.97|22.51|22.43|22.8|21.85|21.02|22.74|24.36|23.67|24.16|22.95|21.2|21.47|21.62|21.29|20.91|19.83|19.8|20.17|20.03|21.11|21.13|21.88|21.58|21.8|21.5|21|21.4|21.93|21.69|21.74|19.42|19.04|19.5|21.84|21.37|20.77|21.64|21.26|20.85|21.13|21.78|19.89|19.14|19.13|19.72|19.23|19.99|19.5|20.21|20.25|19.33|18.12|18.18|18.64|18.64||18.77|19.06|20.09|19.58|20.16|19.41|19.3|19.32|19.35|18.84|17.9|17.72|17.54|17.41|17.13|17.6|17.98|17.28|17.07|16.98|17.48|17.11|15.48|15.41|14.93|14.15|14.66|14.41|14.38|14.32|14.32|14.55|14.47|15.17|15.48|15.07|14.61|14.94|14.44|13.83|14.39|14.35|14.2|14.61|13.43||13.31|12.99|13.03|12.91|13.45|13.27|12.99|13.16|13.02|13.01|13.16|13.33|13.69|12.84|11.91|12.03|12.2|13.63|12.85|12.07|12.12|12.48|12.35|11.39|11.36|11.53|12.15|12.28||11.59|11.15|11.13|10.66|9.91|10.01|9.5|9.77|9.93|10.41|10.83|10.51|10.54|10.41|9.28|9.34|9.31|9.99|9.75|9.6|9.51|9.38|9.17|9.17|9.48|9.4|9.96|9.16|9.02|8.55||8.46|8.73|8.5|8.66|8.72|8.81|8.34
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|74.77|76.41|76.7|76.75|75.75|73.95|73|72.15|72.97|71.47|69.99|72.75|72.13|75.22|73.17|72.37|73.6|70.55|71.07|68.82|67.72|66.8|67.95||67.22|67.74|68.2|69.13|68.79|67.47|67.06|64.23|64.4|64.92|62.18|62.66|62.61|62.89|60.48|59.17|61.34|62.39|61.81||60.95|61.49|60.5|59.74|59.92|61.14|61.8|63.34|61.59|59.24||60.49|60.01|60.1|60.54||59.39|59.48|58.88|58.24|58.43|58.39|58.03|58.05|56.64|56.11|56.68|56.71|57.34|57.66|57.91|57|55.61|55.75|54.31|55.38||55.97|56.72|53.57|53|53.27|53.27|57.08|56.55|54.27|55.52|55.71|55.49|53.38|46.55|46.12|45.54|43.65|41.72|41.06|43.44|41.82|39.34|40.16|41.3|41.76|41.13|40.25|40.38|40.97|40.94|41.42|41.65|41.87|41.12|40.91|40.01|39.94|39.62|38.58|37.63|37.35|37.06|37.5|37.03|36.94|37.21|37.93|37.69|39.24|40.45|41.53|40.72|40.89|40.7|40.97|41.57|44.94||45.03|45.17|45.2|45.08|44.67|45.21|45.1|45.2|46.42|43.43|42.59|42.47|43.24|44.55|45.49|46.4|46.4|47.37|44.78|45.34|44.47|43.48|42.38|41.12|40.61|40.89|41.65|41.71|40.89|41.64|42.08|44.23|44.05|44.33|44.1|44.38|45.44|46.16|44.51|44.28|43.77|44.16|45.55|46.86|47.8||47.93|47.16|48.15|47.54|44.1|45.25|44.62|46.78|46.29|46.81|47.03|47.44|47.84|46.41|45.59|45.26|47.53|48.77|49.95|50.49|47.69|47.73|45.79|45.94|46.41|46.53|48.58|46.45||43.24|43.34|43.42|41.75|41.7|39.33|39.55|39.48|41.67|44.35|44.46|43.53|43.08|42.93|44.33|42.55|44.69|45.99|44.99|44.22|43.47|40.54|44.87|44.46|46.96|47.72|42.78|44.53|47.72|45.45||48.13|44.92|45.65|45.75|41.65|43.83|40.32
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|67.6629|68.7309|67.9227|68.4615|69.9912|69.0195|67.4801|66.7682|65.4694|65.4213|63.7184|66.0659|67.1434|69.4524|67.0761|67.4801|67.4032|67.1819|67.9131|68.0959|68.8848|69.7026|71.5786||71.1649|70.9917|70.5684|70.3375|70.4145|68.4903|68.625|69.9816|71.8865|71.0687|66.3738|69.2023|67.8554|72.9736|73.9357|74.8304|75.7925|76.4082|77.8032||76.4467|77.8706|75.1094|75.0902|74.7535|74.3109|75.35|73.3392|70.6165|70.9533||72.3964|71.8961|72.2809|73.2815||74.7727|74.9844|75.0228|75.273|72.887|72.0308|74.2436|73.8587|73.5509|73.1083|72.2617|72.1077|71.7903|71.4247|69.2696|67.9419|67.5379|68.2691|66.6528|68.0189||68.8078|67.788|65.7677|65.1712|66.1236|66.2968|67.0953|66.5277|66.3641|67.2974|67.6533|68.3172|66.4796|66.6335|69.4139|68.3268|65.9697|65.8639|65.0942|64.7478|66.5662|69.0676|65.7677|65.6618|65.3443|64.5843|64.4688|64.4015|64.9403|64.9499|64.4977|65.4694|65.8735|64.6997|62.1887|61.2844|59.6296|59.9182|60.96|60.18|60.61|59.48|59.44|58.07|57.49|57.3|57.42|56.88|59.05|59.49|59.6|57.59|57.2|56.3|57.16|59.05|59.27||59.78|60.27|60.66|60.2|59.18|59.64|59.15|59.91|60.51|59.83|59.46|58.78|59.11|59.02|59.44|59.44|59.46|59.74|59.5|56.71|56.47|55.83|55.93|54.8|54.63|53.53|53.39|54.7|55|53.23|53.39|53.35|52.59|53.36|53.01|51.69|51.91|51.94|49.64|49.01|49.63|48.56|49.56|48.23|50.52||50.24|50.06|51.34|49.96|48.93|51.04|50.89|51.65|51.91|52.43|53.36|53.61|53.8|52.95|52.15|51.72|55.16|56.05|56.46|56.1|54.97|53.45|54.99|54.72|54.69|54.81|54.95|53.09||51.01|50.07|49.5|48.43|49.57|47.68|46.5|46.33|47.36|48.78|48.65|48.04|46.52|46.92|46.85|47.01|48.64|52.76|50.82|47.46|43.87|43.24|44.73|43.06|43.4|44.87|43.54|43.36|44.75|43.92||46.9|45.02|43.88|46.69|46.05|43.48|40.84
01368|16984|/equities/pain-therapeutics|R2000GROWTH|56.25|62.52|52.16|52.71|53.44|54.29|51.6|52.05|45.02|43.41|44.48|48.7|51.55|50.06|48.58|50.88|53.06|52.37|53.02|55.76|51|51.22|51.83||46.12|48.19|49.29|57.56|60.67|44.8|63.43|87.95|55.44|22.99|19.82|18.72|19.75|19.43|15.68|12.87|12.08|12.24|12.97||10.57|10.48|11.45|8.18|8.29|8.38|8.42|8.18|7.68|7.09||6.82|7.01|6.79|7.17||7.46|7.64|7.57|7.83|8.04|8.41|7.93|8.05|7.76|8.12|7.7|7.87|7.91|7.56|7.73|7.49|7.31|7.53|7.72|7.76||7.7|7.25|7.1|7.33|7.47|7.48|7.95|8.13|8.37|11.18|10.86|9.98|10.16|10.7|10.51|11.54|9.19|8.93|8.21|8.73|8.67|9.11|9.07|9.32|8.83|8.91|9.4|9.84|10.48|10.89|10.99|11.22|11.43|11.92|12.25|12.13|11.35|11.57|10.66|11.4|11.51|11.41|11.16|11.47|9.71|9.76|10.45|9.82|10.07|7.09|7.04|7.02|7.75|3.32|3.14|3.23|3.08||3.02|3.03|3.08|3.08|3.14|3.12|3.05|3.19|3.17|3.04|3.12|3.38|3.45|3.42|3.53|3.38|3.21|3.36|2.92|3.05|2.95|2.96|3.12|3.17|3.23|3.17|3.18|3.34|3.4|3.47|3.53|3.305|3.36|3.42|3.28|3.3|3.41|3.39|3.65|3.64|3.33|3.06|3.12|3.12|2.97||2.86|2.99|3.08|3.1|3.36|3.07|3.2|2.8|2.67|2.64|2.63|2.63|2.72|2.57|2.42|2.55|2.73|2.79|2.59|2.59|2.66|3.42|2.04|2.11|2.14|2.11|2.16|2.16||2.13|2.04|2.12|2.19|2.3|2.12|8.11|7.77|8.28|9.64|9.01|7.81|7.63|7.85|7.88|7.49|7.635|7.99|7.41|7.37|7.12|7.31|5.54|5.38|5.46|5.74|5.67|5.5|5.66|5.5||4.81|5.04|4.64|4.82|4.8|4.82|4.21
01369|985947|/equities/kadmon-holdings|R2000GROWTH|4.09|4.32|4.27|4.42|4.44|4.4|4.92|4.88|4.67|4.61|4.65|4.59|4.68|4.95|4.59|4.6|4.855|4.625|4.79|5.05|4.89|4.89|4.67||4.64|4.85|5.35|5.47|5.51|5.32|4.91|4.98|5.09|5.02|4.8|4.78|4.83|5.27|5.16|4.82|4.845|4.85|4.97||4.86|4.73|4.29|3.89|3.87|3.96|3.96|4.07|3.98|4.1||4.15|4.29|4.07|4.2||4.41|4.41|4.39|4.47|4.34|4.48|4.35|4.54|4.43|4.21|4.47|4.49|4.335|4.2|4.17|4.07|4.27|4.15|4.36|4.12||4.06|4|4.04|4.26|3.9|3.75|3.83|3.49|3.46|3.49|3.62|3.32|3.365|3.19|3.47|3.5|3.54|3.325|3.4|3.41|3.355|3.48|3.395|3.53|3.5|3.42|3.71|3.9|4|4.12|4.03|3.99|3.94|4.14|4.08|4.06|4.03|4.1|3.94|4.06|3.92|3.72|3.76|3.8|3.79|3.85|4.24|4.28|4.5|4.5|4.51|4.36|4.4|4.2|4.27|4.25|4.01||4.15|4.26|4.49|4.58|5|4.71|4.62|4.63|4.67|4.34|4.35|4.42|4.33|4.3|4.39|4.13|4.17|4.15|4.09|4.17|4.25|3.82|3.7|3.7|3.92|3.66|3.7|3.57|3.73|3.78|3.74|3.85|3.95|4.05|4.14|4.07|4.15|4.36|4.27|4.1|4.21|4.29|4.7|4.73|4.58||4.72|4.81|5.12|5.17|5.18|5.26|5.19|5.23|4.61|4.61|4.8|4.62|4.7|4.62|4.57|4.46|4.71|4.64|4.65|4.48|4.37|4.31|4.63|4.56|4.44|4.46|4.58|4.59||4.66|4.55|4.39|4.38|4.42|4.28|4.39|4.44|4.77|4.84|4.38|4.48|4.35|4.4|4.17|3.98|4.3|4.38|4.34|4.64|4.56|4.38|4.28|4.4|4.52|4.4|4.26|4.36|4.44|4.21||4.32|3.94|3.73|3.89|3.7|3.86|4.07
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|15.96|16.17|15.94|15.77|15.78|15.13|14.01|13.73|13.1|13.78|13.78|14.66|15.44|15.87|15.16|15.03|15.92|15.96|16.07|15|14.75|14.9|14.76||15.65|15.68|15.37|14.57|14.1|13.65|12.77|12.7|13.15|12.62|12.87|12.99|12.52|13.15|13.42|13.66|14.02|14.48|14.48||14.44|15.14|15.4|15.27|15.53|15.71|16.05|15.85|15.67|16.41||16.58|17.12|16.98|17.78||17.76|17.24|17.41|17.07|17.12|18.27|16.34|17.19|17.04|16.9|16.71|16.13|16.06|17.19|15.45|15.39|15.04|14.77|14.12|14.44||13.98|13.61|14.2|13.65|12.95|12.66|12.59|12.35|12.29|11.88|10.96|10.64|10.16|10.05|9.82|10.18|10.1|10.22|10.3|10|9.88|10.1|10.01|10.19|10.25|10.08|10.02|10|10.04|10|9.97|9.95|10.18|10.2302|10.3399|10.2|10.2|10.22|10.37|10.38|10.45|10.32|10.4|10.39|10.4|10.375|10.45|10.51|11.0002|11.0535|11.24|10.9|10.45|10.35|10.31|10.45|10.47||10.6|10.6695|10.58|10.27|10.6|10.37|10.35|10.2|10.265|10.14|10.2|10.27|10.3|10.23|10.21||10.32|10.3|10.5||10.63|11.15|10.75|11.116||11.2|11.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|18.95|19.29|19.57|19.29|19.3|18.87|18.94|18.58|16.75|16.905|17.18|17.99|19.09|19.24|17.96|18.01|19.43|19.06|20.71|21.18|20.48|21.55|22.36||21.83|22.76|23.43|22.86|21.84|19.71|17.81|16.08|15.85|14.9|14.82|15.75|15.95|16.36|16.59|17.25|18.28|18.65|18.37||17.81|15.93|15.18|13.4|12.77|13.09|12.98|13.37|13.31|13.37||14.27|14.38|14.51|14.71||15.03|14.81|14.99|12.68|11.51|11.8|11.6|11.38|12.27|12.25|12.26|12.36|12.75|12.08|11.24|10.93|10.71|10.78|10.7|10.65||10.5|10.4|10.25|10.29|10.12|10.22|10.09|10.12|10.08|10.05|10.1|10.11|10.1197|10.3|10.195|10.06|10.1|10.2|10.06|10.13|10.2|10.31|10.2|10.45|10.64|10.7|10.7|10.75|10.8|10.4578|10.45|10.45|10.5|10.56|10.25|10.48|10.62|10.74|10.79|10.85|11.13|10.82|10.75|10.88|10.75|10.79|10.84|10.87|10.81|10.84|10.66|10.74|10.46|10.41|10.47|10.615|10.68||10.6|10.5|10.6|10.4|10.44|10.46|10.385|10.385|10.3899|10.37|10.375|10.33|10.4|10.5|10.4|10.46|10.47|10.45|10.43|10.45|10.42|10.47|10.5|10.45|10.3|10.26|10.47|10.7499|10.8|10.7999|10.8015|10.85|10.854|10.84|10.8|10.84|10.84|10.75|10.6|10.6|10.515|10.3499|10.36|10.2474|10.07||10.165|10.11|10.15|10.16|10.01|10||10|9.95|9.96||9.92|9.9|9.84|9.8376|9.75|9.85|9.85|9.88|9.88|9.85|9.85|9.8575||||9.8||||||9.8||||||||9.9||||||9.76||9.76|9.85|9.85|9.88|||9.85|||||||9.95||9.825|9.825|9.85|9.85
01372|15819|/equities/corvel-corp|R2000GROWTH|105.42|105.88|110.21|110.46|109.88|106.4|106.33|103.62|105.78|105.83|102.78|102.52|102.66|105.64|101.5|101.5|103.54|102.32|102.4|104.09|103.95|105.87|102.52||101.95|104.4|106.74|105.86|106.27|104.33|103.31|102.12|102.56|100.67|98.82|99.79|99.09|101.09|102.21|104.4|103.8|104.98|106.42||105.51|105.38|106.55|106.51|104.63|107.7|109.74|108.65|105.79|105.55||106|105.76|105.4|104.76||104.11|106.01|104.24|102.4|102.4|100.96|95.55|95.34|94.5|94.9|94.3|94.07|95.28|93.24|92.82|92.32|92.25|91.82|89.55|91.5||92.23|91.13|91.65|92.37|92.36|91.18|93.17|92.5|91.78|89.37|91.65|93.71|89.85|85.69|87.69|86.05|86.26|92.5|91.22|91.45|90.29|91.7|91.89|92.21|92.19|91|91.68|90.73|90.2|90.2|88.66|88.47|89.87|89.55|89.46|89.44|88.47|88.48|87.72|87.54|85.43|84.85|85.25|83.12|82.15|82.33|85.89|87.47|87.46|85.58|85.22|85.2|85.3|84.69|85.4|86.17|84.54||84.32|84.01|85.02|83.14|83.02|83.61|82.78|82.03|82.82|81.15|80|81|81.01|81.15|81.82|82.4|82.89|82.22|81.64|81.2|80.38|78.04|75.65|74.67|77.91|79.49|79.02|79.07|77.43|77.74|76.34|77.81|77.93|78.04|77.58|77.75|78.14|79.01|75.56|74.79|73.52|73|73.22|73.19|72.89||72|71|70.89|72.55|70.74|70.74|67.51|68|66.93|66.88|68.85|69.2|69.9|69.87|67.4|63.38|66.92|69.14|71.61|69.04|66.3|66.86|66.2|67.65|67.89|67.37|70.32|61.86||58.07|57.15|55.84|54.69|54.27|49.59|47.22|47.39|49.44|51.33|52.21|49.85|48.98|49.76|49.28|51.32|52.69|54.53|50.96|51.3|49.35|51.46|48.8|48.48|51.69|56.68|52.01|54.31|57.28|54.84||56.44|59.54|58.32|57.52|49.94|52.52|51
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|39.55|42.22|41.35|43.43|41.82|41.98|37.95|36.78|35.07|33.11|31.89|31.75|32.38|33.66|31.3|31.98|37.17|36.1|36.61|36.97|36.64|38.25|37.74||37.73|38.65|38.6|39.52|39.43|39.72|39.63|37.32|35.97|34.4|34.16|34.87|36.47|38.45|36.94|35.95|34.95|32.69|31.81||31.11|32.17|30.94|31.62|28.94|27.5|28.81|28.71|28.26|26.51||26.05|27.36|27.52|28||29.19|29.1|28.38|27.76|28.7|28.66|28.52|30.55|27.22|27.54|27.753|28.1498|28.3628|29.3599|29.2147|29.2437|29.7858|30.8603|29.6696|30.2698||29.476|30.202|30.173|27.8788|28.2854|27.8304|27.9466|27.6368|27.1044|25.4781|25.2361|24.7908|23.4453|27.4045|29.6503|29.2243|28.4112|26.3784|25.5943|25.9912|27.027|26.8624|26.4365|27.2786|27.1722|27.2109|30.1343|30.1343|30.87|31.4121|29.8342|31.1507|29.5825|29.9794|30.0665|31.3637|30.628|31.4121|30.202|30.2117|28.7984|27.9272|27.5497|27.3174|27.3658|28.266|30.202|29.9988|29.0985|29.9794|29.3308|32.0219|34.9453|33.3384|34.045|34.2961|32.3935||29.4284|29.8534|30.9448|31.1669|28.0666|30.5391|29.8148|29.4477|28.0473|31.389|32.3162|31.9589|35.0495|34.2382|34.2382|32.1327|32.2003|31.3021|30.9641|31.051|31.2635|31.8719|40.8444|39.06|40.05|36.62|36.52|34.82|36.45|38.17|35.09|35.69|38.29|36.74|34.48|35.11|35.36|33.96|33.34|30.02|30.23|26.09|27.01|25.46|26.45||27.74|27.93|27.16|26.87|25.35|25.86|25.41|27.11|27.95|27.02|26.34|25.34|24.81|25.23|23.37|21.16|23.97|24.67|25.01|22.11|23.32|22.97|23.03|23.11|21.18|20.82|21.6|22.35||19.99|20.7|19.3|17.96|17.81|15.86|14.59|14.77|14.82|14.99|14|10.81|10.39|9.14|8.56|8.23|8.87|9.62|9.31|8.91|7.83|7.48|7.57|8|8.08|7.51|6.84|6.92|7.12|6.88||7.22|6.56|5.92|5.27|4.54|5.02|4.71
01374|21074|/equities/st-joe-comp|R2000GROWTH|46.31|48.14|47.81|48.62|49.31|50|49.52|48.65|47.08|46.73|46.69|49.7|48.8|50.78|50.33|52.96|51.59|51.38|53.64|52.82|51.85|52.26|53.45||53.68|54.01|54.53|54.52|55.3|53.41|51.86|50.32|49.5|46.27|44.5|45.29|44.99|44.3|44.06|44.76|47.04|47.7|44.46||44.8|45.23|44.23|43.35|43.59|43.43|44.6|45.16|43.52|41.61||42.45|43.82|42.48|48.95||47.71|47|45.41|43.04|43.23|41|39.47|38.69|37.62|36.42|35.17|34.56|33.72|33.42|34.5|33.07|32.45|33.13|33.01|33.12||33.22|32.7|32.92|31.63|31.69|31.92|31.52|30.76|29.86|29.2|30.44|31|28.67|27.67|28.17|27.24|26.78|26.62|27.04|27.75|24.86|25.4|25.71|26.63|26.65|26.11|26.26|25.85|25.62|25.87|25.87|26.18|26.88|26.5|26.12|25.47|24.91|24.34|21.25|20.87|20.63|20.6|20.85|20.33|20.09|19.89|20.21|20.16|21.22|21.07|21.21|21.35|21.72|21.28|21.66|21.91|21.91||22.2|22.5|22.83|22.49|23.21|23.34|23.14|22.41|22.49|22.65|22.46|22.25|22.09|22.19|22.46|22.08|22.32|22.66|22.31|22.55|21.83|21.11|21.55|20.65|20.21|20.61|21.03|21.03|20.32|20.19|20.23|19.93|19.78|20.06|19.51|19.52|19.3|19.31|18.91|18.61|18.7|18.47|18.69|18.77|19.06||19.14|19.13|19.42|19.45|18.23|18.58|18.5|19.11|19.43|19.26|19.57|19.54|20.19|19.87|19.74|19.55|20.78|21.35|22|20.44|19.79|19.9|19.11|19.01|19.25|19.43|19.67|19.28||18.87|18.58|18.57|18.42|18.86|17.64|17.18|16.99|17.57|18.12|18.15|17.54|17.23|17.49|17.29|17.65|18.3|18.71|18.1|17.79|17.13|16.77|16.85|16.45|16.75|17.69|17.62|16.95|18.32|17.66||18.63|17.64|16.99|16.86|16.1|16.49|16.34
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|47.72|49.78|49|48.96|44.7|46.01|43.74|41.01|38.93|40.91|43.97|47.45|47.83|47.46|48.88|46.39|46.1|46.2|43.51|40.5|39.37|39.94|40.05||39.38|39.49|40.32|41.85|40.53|39.78|39.83|38.99|39.01|37.17|36.98|38.59|37.25|40.13|42.46|42.49|41.97|41.6|40.26||40.48|40.31|43.14|41.63|40.6|39.22|41.15|36.63|33.84|33.51||30.96|31.26|31.36|31.95||32.1|32.2|31.51|31.85|31.7|30.3|28.82|28.18|28.23|28.89|28.75|28.79|28.83|28.57|28.23|27.65|27.68|29.78|27.39|28.44||29.58|27.81|29.93|33.67|34.62|34.38|34.71|33.09|30.93|30|31.09|29.53|28.57|28.35|29.8|27.6|27.78|26.6|27.03|26.79|26.77|25.87|26.1|27.67|28.04|28.32|26.55|26.05|26.52|25.34|24.24|24.48|22.47|23.37|23.12|23.31|23.26|24.35|23.96|24.54|23.82|24.69|24.66|24.18|23.91|23.54|24.12|22.37|24.45|25.7|26.75|26.98|29.59|29.07|30.05|29|30.64||28.94|29.22|31.42|28.2|28.19|28.8|27.08|27.51|26.22|25.24|26.14|25.17|25.62|26.04|23.81|25.72|24.74|23.7|22.46|22.8|23.25|25|24.06|24.37|23.99|21.75|22.22|22.28|21.48|21.75|22.39|22|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|217|222.85|220.92|224.01|223.93|224.7|228|221.52|220.62|221.67|209.09|216|216.5|216.48|210.91|208.61|222.93|217.55|213.64|216.38|214.43|215.48|215||225.2|230.58|219.01|214|214.96|206.28|202.36|202|204|194|188.66|181.58|182.05|185.3|188.37|195.1|194.48|194.07|187.26||188.3|186.73|183.14|187.7|185.8|180.14|193.15|188.42|179|174.36||175.45|178.71|177.85|179.7||181.45|180.22|181.84|179.78|188|183.87|177.51|180.41|179.3|178.28|182.74|184.67|183.59|189.3|183.68|187.11|181.99|187.19|180.01|187.52||189.21|199.61|200.14|195.52|197.66|201.4|206.12|198.77|195.83|193.73|201.71|199.97|190.05|195|201.39|199.4|193.14|184.98|172.14|178|174.83|167.57|171.03|178.77|178.34|178|182.38|178.94|179.61|181.22|177.77|180.72|187.67|186.11|184.25|184|183.81|186.69|184.53|182.93|180.31|179.06|184.54|174.2|176.5|175|172.35|166.22|170.3|172.21|176.9|176.7|176.75|177.74|183.795|184.57|185.04||185.19|194.75|201.9|200.5|190.91|193.96|192.44|191.86|199.52|203.34|203.4|200.43|204.28|204.52|211.39|205.68|208.15|209.05|207.51|204.99|204.69|205.19|207.66|206.36|210.99|200.33|203|192.55|183.83|191.23|186.09|187.55|192.95|188.05|186.92|189.14|191.7|191.21|182.64|180.11|185.47|178.79|189.18|185.33|189.94||187.21|190.32|192.85|195.98|174.33|183.74|181.99|192.23|188.25|184.75|187.29|193.81|199.46|195.13|186.21|178.46|202.84|211.62|208.22|208.16|197.29|200.17|188.7|189.07|190.19|189.48|204.98|202.45||186.73|182.58|167.6|156.39|162.18|151.71|140.9|140.97|149.44|160.05|161.39|153.73|148.42|151.09|150.48|149.17|154.68|170.74|155.85|146.69|137.13|130.54|126.72|121.5|120.68|128.79|125.04|122.14|134.26|135.26||140.95|141.92|123.59|120.41|108.21|117.35|117.98
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|27.75|27.87|28.25|28.79|28.61|28.72|27.41|26.33|26.08|25.78|24.96|25.62|26.14|27.2|25.65|25.22|26.03|25.38|25.38|24.75|24.86|24.84|24.25||23.64|23.28|23.06|23.22|23.33|22.82|23.12|22.94|22.65|22.53|21.76|22.01|21.81|22.66|22.59|22.72|23.28|23.81|24.01||23.46|23.74|22.84|23.04|23.11|23.4|23.74|24.21|25.21|25.1||25.19|23.45|23.21|23.46||23.34|23.69|23|22.71|22.6|22.02|21.6|21.23|21.17|21.54|21.74|22|22.59|22.26|22.36|22.25|22.49|21.93|21.74|21.62||21.83|22.27|22.06|21.55|21.99|21.66|21.66|21.93|21.35|21.1|20.95|20.81|20.74|19.09|19.43|21.35|20.78|20.72|20.27|20.34|20.3|20.96|21.5|21.62|20.95|20.51|20.64|21.05|21.02|21.18|21.37|21.53|21.78|21.64|21.14|20.5|20.31|19.6|18.76|18.96|18.37|18.32|18.75|18.32|18.41|18.79|19.12|18.08|17.96|18.13|17.67|17.76|18.12|17.8|18.53|18.77|18.56||19.09|19.37|19.84|19.9|19.53|19.54|18.73|19.15|19.42|19.29|18.55|18.85|19.24|18.97|19.94|20.18|20.14|20.2|19.14|20.03|20.01|20.54|18.96|18.16|18.69|17.86|17.99|18.13|17.75|17.58|17.83|18.05|18.39|18.79|18.82|19.46|19.48|19.46|19.18|19.32|20.06|19.88|20.81|19.74|19.06||18.85|18.09|19.07|18.74|17.88|18.6|17.41|18.17|18|18.2|18.32|17.84|17.39|16.96|16.9|16.58|17.65|18.37|18.71|17.63|17.64|17.28|16.86|16.75|17.14|16.57|17.3|16.68||16.86|14.43|14.22|13.93|14.84|13.78|13.03|12.87|13.87|13.55|13.48|12.99|12.56|12.7|12.47|12.5|13.07|13.17|12.5|11.31|10.67|11.2|10.86|10.55|10.52|10.39|9.95|10.62|11.43|10.57||10.76|11.05|9.49|9.7|8.4|8.95|9.37
01378|1055909|/equities/quanterix|R2000GROWTH|57.87|62.56|60.22|61.16|60.98|63.65|59.15|60.34|58.8|67.37|63.18|65.47|77.1|82.66|75.75|73.77|78.16|78.35|80.28|90.64|87.52|85.28|87.26||86.52|80.71|79.48|77.68|77.79|79.8|79.47|72.46|74.62|69.45|64.74|66.05|60.81|66.47|76.19|77.68|80.28|76.45|79.16||74.39|74.01|67.82|59.59|52.85|48.74|49|47.02|44.7|44.11||46.5|47.51|45.89|48.06||45.94|47.77|46.02|45.87|44|43.8|43.86|44.28|43.76|45.88|47.3|44.58|45.91|47.33|46.92|44.16|43.58|43.88|43.19|43.54||41.94|42.7|47.21|46.05|46.01|46.12|47.66|47.47|49.88|48.75|49.82|44.97|42.86|49.7|44.09|42.07|39.3|37.08|36.61|37.85|38.42|39.51|38.74|40.59|40.87|40.34|40.92|42.67|42.34|43.14|42.91|44.64|44.95|46.15|45.27|43.38|36.9|35.35|33.89|34.7|33.74|33.87|32.93|32.77|31.57|32.76|33.28|33.1|33.9|33.16|33.2|33.2|33.37|31.75|31.95|31.76|30.73||31|32.71|34.98|35.36|35.6|35.28|34.85|35.97|36.22|35.23|36.05|36.77|36.42|34.99|34.74|35.09|37.47|34.13|33.42|33.21|33.12|34.93|35.05|33|32.29|32.31|33.18|31.58|28.06|27.02|27.15|30.05|29.95|30.96|30.96|31.35|28.2|28.48|27.56|26.92|27.28|27.5|26.91|27.13|27.88||27.88|27.8|27.39|26.77|26.95|27.08|26.3|26.72|26.99|26.93|26.73|26.61|26.78|25.9|25.28|24.65|26.29|26.45|25.58|25.95|26.36|27.94|26.91|27.49|27.59|26.97|26.74|26.15||24.05|24.66|25.97|25.23|25.45|25.31|25.16|26.15|27.05|27.75|26.5|26.59|28.53|26.5|27.475|25.09|26.2|25|25.49|26.56|27.33|25.52|24.34|23.4|24.14|23.7|23.26|20.75|22.01|20.34||21.07|22.93|21.16|21.11|19.37|20.04|19.21
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|39.81|41.5|40.6|40.45|39.91|37.54|37.19|37.22|38.93|37.51|35.23|35.81|33.77|34.14|33.9|34.54|34.65|32.45|31.44|30.265|29.88|30.27|31.31||31.01|31.22|30.4|29.51|29.73|28.95|29.15|28.13|27.23|27.13|27.43|28.38|28.44|27.41|28|26.76|26.56|27.17|27.29||28.13|27.84|28.74|30.31|28.65|26.695|25.97|27.91|25.56|24.55||25.6|25.9|25.42|25.95||26.76|26.94|25.76|26.375|27.12|26.94|26.67|27.15|26.08|26.64|27.19|27.26|27.25|27.6|28.52|28.23|28.21|27.37|27.38|29.05||29.76|30.12|31.66|30.315|28.98|28.13|28.36|28.02|26.63|25.86|26.675|27.59|26.45|23.73|24.19|23.3|24.43|23.21|22.34|22.575|22.75|23.79|23.79|24.69|24.64|23.08|22.67|22.91|24.04|24.47|23.71|23.44|23.54|23.595|23.47|24.21|22.82|23.59|22.67|21.7|20.81|20.89|22.09|20.41|20.43|20.55|21.1|21.02|21.9|22.61|23.17|23.18|23.695|22.64|23.31|24.8|24.72||24.41|23.85|23.81|23.435|23.54|23.81|24.05|25.25|20.8|20.315|18.85|18.84|19.7|19.425|19.795|20.04|19.36|19.19|19.42|19.45|19.31|19.145|18.97|18.39|17.61|16.54|16.25|17.33|15.74|15.41|15.42|16.04|15.91|16.01|15.26|16.39|16.89|17.27|15.96|16.24|16.495|16.76|17.53|16.5|16.61||15.34|15.06|15.22|15.03|14.7|15.81|16.18|17.17|17.28|16.92|17.95|17.41|18.35|17.23|17.43|17.49|18.65|19.5|21.29|20.93|20.46|19.64|17.99|17.32|16.94|17.72|19.02|17.92||17.17|17.63|16.54|17.93|18.78|16.64|15.69|15.75|16.48|17.17|17.72|16.65|16.17|15.92|16.855|16.77|17.34|18.86|17.77|16.69|15.73|15.47|15.92|16.93|17.49|18.64|16.98|17.12|18.45|17.74||18.66|17.43|16.68|15.33|12.77|13.08|13.17
01380|1057240|/equities/avaya|R2000GROWTH|30.25|31.4|31.1|31.48|30.55|31.33|29.47|29.68|28.08|28.75|28.02|29.4|30.12|31.28|29.67|28.78|30.67|29.81|30.13|31.85|30.11|30.26|31.16||31.52|32.4|32.91|29.17|25.83|24.79|23.67|23.4|22.98|22.89|22.24|23.01|22.96|23.25|24.12|23.5|22.21|21.98|21.76||21.2|21.16|20.74|21.39|21|22.06|19.75|19.64|19.67|19.24||19.15|19|18.56|18.74||19.32|19.24|19.52|19.45|19.45|19.88|19.49|19.62|20.33|20.95|20.59|19.17|19.11|19.46|20.1|19.62|19.19|19.06|18.61|19.19||18.85|17.84|17.65|16.56|16.41|18.06|19.49|18.79|18.72|19|19.03|17.94|17.7|17.58|18.07|17.82|17.19|16.44|17.2|17.73|17.68|18.13|17.95|17.99|18.71|18.99|19.06|19.05|18.68|19.1|18|18.35|18.57|18.55|18.95|18.3|17.44|17.93|16.89|16.22|15.2|15.06|14.12|13.8|13.7|13.84|14.6|14.81|14.85|14.72|14.9|14.85|14.76|14.3|14.41|14.36|15.01||15.51|15.67|16.45|16.36|15.52|15.49|15.1|15.59|15.68|15.86|15.89|16.32|16.5|16.48|16.48|16.42|16.24|15.86|16.02|15.14|13.66|13.41|13.39|13.52|13.73|12.66|12.47|12.48|12.15|12.09|12.15|12.43|12.58|12.55|12.44|12.32|12.05|11.91|11.7|11.56|12.02|12.52|12.48|12.26|12.76||12.76|12.47|12.36|12.56|12.7|12.68|12.74|13.4|13.17|12.99|12.7|12.37|12.75|12.75|12.76|13.04|14.27|14.23|14.77|14.06|14.03|14.24|14.7|14.87|14.6|14.24|14.36|14.33||14.99|14.59|14.27|14.14|13.87|13.2|12.96|12.97|12.95|12.75|10.47|10|9.89|9.63|9.15|9.22|9.94|10.15|9.47|9.24|9.01|8.66|8.43|8.1|8.3|8.76|8.25|8.73|9.08|9.32||9.52|8.64|7.57|7.62|6.78|6.98|6.59
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|24.99|24.96|24.07|24.99|25.38|26.28|26.25|26.77|26.2|26.21|25.2|26.52|29.91|28.19|27.08|27.51|27.75|27.71|28.25|27.89|26.65|25.6|25.25||24.3|23.75|22.82|22.5|24.21|23.8|23.09|22.05|21.76|21.52|21.62|20.74|20.06|20.11|18.82|17.8|17.93|18.72|17.94||17.53|17.98|17.56|18.05|17.36|17.53|17.49|16.19|17.06|19.1||17.52|17.88|17.16|17.5||17.47|16.69|16.69|17.4|17.42|19.21|18.84|17.6|18.24|17.74|17.83|17.27|18.3|18.7|19.61|19.8|21.89|21.77|22.5|22.75||21.75|22.25|21.25|19.92|20|19.61|19.02|19.37|19.97|19.95|20|19.49|18.59|18.03|17.82|17.78|16.05|16.13|15.84|15.38|15.37|15.85|15.4|16.32|16.49|16.69|16.28|16.2|15.76|15.44|16.33|17.15|16.89|17.13|17.01|18.22|18.16|15.2|14.99|14.99|14.83|15.19|14.98|12.8|12.09|12.23|12.45|12.52|12.94|12.11|11.72|11.73|12.66|12.01|11.71|11.99|11.26||10.68|11.37|12.47|11.88|11.94|12|11.11|11.29|11.44|11.11|10.99|11.5|11.61|11.49|10.94|10.31|10.3|10.2|10.13|10.69|11.14|11.71|11.55|11.18|11.1|10.29|10.41|9.65|11.13|11.63|10.84|11.78|11.87|11.99|12.31|12.01|11.13|10.73|10.36|11.15|11.55|12.41|12.15|12.57|12.61||12.43|13.38|13|12.48|12.55|12.89|12.24|12.2|12.77|13.41|10.38|10.8|10.25|10.71|7.8|8.755|4.8|2.99|3.1|3.08|3.12|3.15|2.77|2.66|2.67|2.65|2.66|2.58||2.69|2.62|2.57|2.38|2.34|2.26|2.25|2.38|2.38|2.39|2.385|2.39|2.39|2.38|2.36|2.26|2.45|2.52|2.33|2.54|3.01|2.87|2.61|2.31|2.08|2.01|1.89|1.91|1.87|1.85||1.81|1.81|1.72|1.74|1.73|1.65|1.61
01382|20773|/equities/par-technology-corp|R2000GROWTH|77.16|78.74|75.19|74.57|77.85|77.63|76.3|72.58|67.62|73.81|71.67|81.22|86.58|87.83|86.88|84.4|86.31|85.01|88.71|85.32|84.18|83.98|83.42||83.64|83.91|83.33|81.14|79.59|79.18|78.58|76.15|73.78|68.87|62.26|65.91|64.42|68.67|72.99|70.5|71.84|73.67|72.95||68.61|69.98|66.47|59.32|60.89|62.11|63.43|63.19|60.42|60.23||62.79|62.97|63.08|65.73||66.83|66.29|65.11|64.41|65.59|67.5|65.53|64.4|61.56|57.95|58.09|57.46|57.84|56.69|58|54.99|53.77|56.13|53.98|55.51||56.03|54.98|54.67|53.87|52.66|50.88|49.84|50.49|48.09|47.45|47.09|43.1|42.59|43.27|42.57|40.37|39.63|39.03|36.97|37.99|36.49|38.05|37.43|38|37.8|36.84|37.45|37.75|38.66|38.57|38.3|37.53|35.86|36.13|36.59|37.62|36.5|37.88|37.58|36.85|40.51|44.28|44.72|43.4|42.16|42.01|43.71|42.21|43.27|42.83|42.06|43.33|41.82|41.34|41.51|40.09|37.9||36.56|37.47|40.23|40.69|37.34|37.05|36.69|36.97|37.35|37.91|38.67|38.8|36.69|34.88|35.44|35.22|35.99|35.08|35.17|34.34|34.59|34.95|34.47|32.88|31.31|30.76|31.43|32.16|31.1|31.08|29.84|30.82|31.03|30.11|29.76|28.72|28.53|29.79|28.3|28.64|29.52|29.94|30.43|30.49|31.02||30.09|29.97|29.93|29.57|29.08|29.95|29.97|30.28|30.93|30.05|30.19|28.33|29.38|28.53|25.63|24.76|26.29|27.12|27.05|28.47|26.11|26.83|25.34|25.23|25.01|24.5|25.43|25.52||26.01|25.17|24.27|24.89|24.89|21.01|20.66|21.16|21.52|23.48|21.11|19.77|18.74|18.3|17.25|18.1|18.91|19.77|17.99|17.27|15.96|16.25|15.48|14.1|14.71|15.03|14.41|14.43|14.72|13.79||14.74|14.51|13.11|12.99|10.96|12.02|11.64
01383|1096055|/equities/eventbrite-a|R2000GROWTH|24|24.12|24.75|25.81|24.46|24.58|22.87|22.84|21.45|22.74|22.88|22.23|20.89|21.54|19.87|19|20.88|20.39|20.89|19.92|18.59|18.99|18.55||17.4|17.13|17.26|17.35|17.53|17.98|17.8|17.57|18.35|18.49|17.85|18.72|18.36|18.46|18.71|19.51|18.61|18.16|18||17.27|17.95|18.06|18.19|18.18|19.1|19.23|18.47|17.48|16.35||18.1|18.3|18.35|18.76||18.75|18.78|18.32|17.55|18.32|18.54|18.65|18.71|18.14|17.61|18.27|18.08|18.65|18.43|18.04|17.32|17.36|16.44|16.77|17.02||16.9|16.99|16.63|15.56|16.24|16.51|15.73|15|14.04|12.6|12.9|12.72|13.38|10.12|10.36|9.5|9.63|9.42|9.23|9.81|9.68|9.97|9.99|10.52|9.57|9.28|9.23|9.1|9.41|9.58|9.89|10.16|10.31|10.48|10.49|10.15|9.98|10.17|10.54|11.13|10.85|11|10.55|10.32|10.69|10.8|11.6|11.61|12.15|12.57|12.4|11.47|11.37|11.75|11.81|12.05|11.97||11.57|10.9|11.22|11.07|10.75|11.01|10.49|10.05|10.3|10.17|9.91|10.51|9.74|9.78|9.74|9.85|9.91|9.74|9.78|9.8|9.25|8.67|9.05|8.84|8.73|8.52|8.55|8.56|8.26|8.68|8.54|8.56|8.6|8.57|8.74|8.72|9.16|9.26|8.55|8.52|8.83|8.54|9|8.6|8.32||8.55|8.71|8.57|8.61|8|8.67|8.42|9.24|9.14|9.13|9.51|9.51|9.85|9.6|10.27|10.22|10.72|12.52|12.09|11.67|10.08|9.65|9.57|9.21|8.62|8.66|9.1|8.59||8.5|8.64|8.34|7.88|8.01|6.43|6.65|6.92|8.04|10.53|10.28|10.14|9.62|9.65|8.97|8.56|9.12|9.91|9.34|9.12|8.85|8.62|8.36|8.53|8.77|8.72|7.97|8.22|8.24|8.87||8.47|7.36|6.67|6.57|5.86|5.95|6.32
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|101.82|105.34|102.9|105.33|104.4|102.83|101.64|99.41|99.18|97.91|95.13|97.02|94.35|97.89|99.08|95.66|99.7|97.55|95.38|94.84|94.53|99.07|104.69||104.89|104.21|104.12|103.47|106.6|98.52|100.36|94.99|91.85|92.05|91.39|109.84|114.38|103.26|97.46|96.18|95.36|95.4|94.97||93.8|95.28|95.24|97.6|92.48|91.65|93.07|97.42|91.19|85.22||87.74|86.75|86.39|86.75||86.63|86.57|87.51|88.03|90.84|90.95|90.47|92.67|91.95|90.26|93.88|91.29|90.23|90.64|88.8|89.8|87.11|88.15|89.63|94.37||96.2|96.72|88.49|85.57|86.07|85.42|84.33|85.4|82.79|78.93|83|86.8|90.04|83.87|86.78|82.41|82.22|77.86|73.4|77.15|76.25|79.65|80.7|81.61|82.7|82.26|83.06|83.77|87.21|87.18|87.1|84.97|88.48|85.72|85.94|84.72|81.06|80.68|78.22|75.31|75.16|74.12|75.13|72.3|71.19|70.215|75.35|75.95|77.03|80.69|80.67|80.29|83.76|81.81|81.88|82.16|83.89||85.22|87.5|94.91|93.56|92.7|95.09|95.95|95.2|96.55|96.05|93.81|96.03|93.39|92.51|99.12|95.31|96.2|97.93|97.42|99.51|98.29|99.73|98.57|97.03|97.45|100|102.66|92.03|82.64|84.73|79.18|80.65|82.38|82.42|80.65|83.46|80.97|82.66|76.07|72.99|73.77|71.33|72.06|71.67|74.2||74.71|75.22|76.34|82.74|78.11|81.29|80.59|79.51|78.96|76.93|80.64|78.42|80.62|80.18|78.44|73.28|86.72|93.59|96.96|81.61|81.02|85.42|86.69|88.16|90.13|88.73|91.23|86.73||80.26|80|78.1|77.92|80.04|72.09|70.15|69.03|74.53|75.17|75.24|74.23|71.97|68.3|64.22|66.19|72.79|75.09|63.2|62.6|54.77|53.02|51.19|47.66|46.79|50.19|49.62|45.76|52.56|59.04||64.32|61.16|51.74|48.88|43.86|44.9|46.66
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|2.98|3.13|2.89|3.16|3.17|3.32|3.07|2.9|2.52|2.48|2.69|3.19|3.29|3.47|3.42|3.81|4.3|3.72|4.09|4.63|4.51|4.76|5.27||4.16|3.81|3.82|3.9|3.72|3.03|2.67|2.73|2.74|2.69|2.37|2.44|2.51|2.84|2.95|2.31|2.42|2.67|2.85||1.58|1.2|0.8896|0.8729|0.8512|0.8665|0.8799|0.8982|0.95|0.93||0.8718|0.8895|0.8681|0.95||0.91|0.647|0.43|0.43|0.413|0.429|0.4289|0.4185|0.4199|0.4206|0.4181|0.41|0.4|0.401|0.43|0.404|0.386|0.3893|0.37|0.3685||0.37|0.3594|0.3624|0.371|0.3724|0.3841|0.38|0.3829|0.3901|0.3949|0.404|0.406|0.4409|0.41|0.375|0.363|0.3667|0.358|0.3732|0.39|0.3577|0.369|0.3772|0.3824|0.368|0.37|0.3725|0.3722|0.375|0.3781|0.3941|0.3948|0.3994|0.4005|0.3961|0.4|0.4|0.4078|0.3985|0.3899|0.3873|0.4021|0.4041|0.3745|0.3769|0.3755|0.3796|0.3783|0.38|0.3999|0.4007|0.414|0.4127|0.4132|0.4223|0.4137|0.4131||0.4233|0.4392|0.4474|0.4722|0.4695|0.4766|0.4965|0.4939|0.4838|0.4789|0.4755|0.4989|0.5241|0.508|0.5226|0.5147|0.5298|0.5195|0.5318|0.5085|0.476|0.4327|0.449|0.4627|0.457|0.4777|0.5099|0.49|0.4799|0.4827|0.452|0.4445|0.4494|0.4601|0.46|0.43|0.4086|0.4042|0.4183|0.4252|0.4194|0.4158|0.391|0.3835|0.3825|0.3621|0.3621|0.3771|0.39|0.3995|0.4|0.4117|0.4095|0.4214|0.4073|0.4106|0.4479|0.4236|0.3998|0.4002|0.4101|0.4026|0.4539|0.5179|0.4979|0.4774|0.4244|0.428|0.435|0.4528|0.4667|0.48|0.5018|0.4771||0.4646|0.4614|0.475|0.4688|0.48|0.4793|0.49|0.5235|0.528|0.5252|0.5346|0.5358|0.534|0.53|0.5387|0.54|0.57|0.6|0.5989|0.6257|0.6044|0.5834|0.6043|0.6563|0.6891|0.69|0.67|0.6799|0.6921|0.65||0.6741|0.6481|0.6093|0.6|0.5251|0.55|0.5687
01386|1167501|/equities/bally's|R2000GROWTH|67.22|72.15|69.52|72.66|71.58|72.84|69.34|63.64|64.67|59.57|52.39|60.67|62.84|64.74|60.14|63.44|65.92|63.03|60.47|60|58.69|60.04|61.03||59.74|57.61|60.38|59.93|56.49|55.01|54.99|55.1|54.52|52.52|52.59|53.53|51.56|52.73|55.1|53.26|50.63|48.95|48.7||52.44|51.64|51.49|51.37|49.53|47.45|48.32|49.63|48.98|46.5||50.23|48.16|45.65|46.9||48.82|49.14|47.48|44.5|45.49|47.75|46.8|46.45|44.02|44.19|44.38|48.76|48.48|48.5|45.71|44.86|44.11|44.27|44.43|46.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|23.9|24.79|25.62|24.74|23.04|23.81|22.35|21.79|20.62|21.37|21.18|21.91|21.71|21.49|22.32|22.6|22.95|21.11|21.95|23.25|23.75|24|23||22.85|15.7|15.73|15.38|15.52|14.52|14.58|14.16|14.35|11|11.21|11.93|12.07|13.26|13.77|13.61|13.35|13.56|13.74||13.59|14.4|13.61|13.46|13.24|12.82|12.67|12.39|12.37|12.3||12.01|12.38|12.31|12.88||13.24|13.25|13.82|13.02|13.06|13.26|13.09|13.46|12.73|11.17|11.44|11.47|11.56|11.71|11.53|11|11.08|11|11.32|11.29||11.18|11.12|11.5|11.73|11.79|12.12|12.35|12.4|12.3|12.36|12.39|12.39|12.19|12.31|13.73|13.94|11.36|11.03|10.91|11.26|11.27|11.49|11.35|11.45|11.82|11.95|11.26|11.12|11.38|11.45|11.23|11.22|11.34|11.065|11.04|11.07|10.93|10.64|10.12|10.31|9.99|9.93|10|10.14|10.02|10.12|10.3|10.23|10.66|10.4|10.845|11.86|11.67|12.22|12.17|12.16|12.31||13.29|12.31|12.62|12.64|12.96|12.89|12.68|12.64|12.97|12.88|13.04|12.99|12.37|13.35|13.25|12.32|12.74|12.6|12.47|12.72|12.72|12.91|12.285|12.55|12.76|12.24|12.6|12.54|12.6|12.83|12.18|12.32|12.675|12.9|13.47|13.09|12.64|12.4|12.55|11.65|11.36|12.08|10.92|10.7|10.68||10.98|10.54|10.46|10.27|10.12|9.85|9.75|10.51|10.64|9.91|10.27|9.92|9.73|9.56|9.67|9.96|10.63|10.78|10.72|10.75|10.9|11.12|11.52|10.9|10.66|11.11|11.54|11.52||11.88|12.19|11.33|10.65|11.31|11.29|11.11|11.5|12.24|12.07|11.24|11.21|11.92|12.17|12.08|11.37|11.22|11.13|11.26|12.31|11.95|11.52|11.76|12|12.51|11.86|11.46|11.26|11.72|11.22||11.6|11.09|11.09|11.87|10.35|11.51|10.99
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|20.61|21|20.81|21.97|21.99|22.27|25.75|27|25.57|27.6|27.22|28.28|29.5|30.82|30.38|30.09|32.84|30.87|33.04|36.63|36.09|38.13|40.25||39.64|38.46|36.88|38.12|37.87|36.21|36.91|35.2|34.52|33.64|34.41|34.98|37.87|37.57|36.02|34.01|30.34|30.52|31.08||30.72|31.02|29.42|29.71|27.18|27.7|27.2|25.68|26.59|26.51||28.58|28.68|28.92|30.56||32.19|32.34|33.64|34.07|30.5|29.39|26.28|25.4|25.8|26.75|27.57|26.92|29.11|24.66|30.11|26.05|25.47|25.08|26.2|25.64||23.57|21.27|21.15|21.12|19.26|19.01|19.45|19.02|18.95|19.54|19.5|19.21|19.32|20.57|20.06|18.56|19.22|17.74|17.28|17.92|18.28|19.29|18.91|19.03|20|19.68|21.2|21.43|22.05|22.62|22.01|22.15|23.43|24.28|24.2|25.23|24.64|22.36|23.12|21.97|21.8|21.95|22.46|22.2|23.57|23.74|24.95|23.64|25.05|26.88|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH|80.32|80.5|80.99|82.32|81.84|80.85|80.57|78.49|79.27|78.47|76.62|77.86|77.4|78.24|76.2|78.58|79.11|77.45|77.24|75.66|74.55|75.59|76.11||76.15|74.87|75.29|75.09|74.44|73.07|72.03|71.92|71.33|68.55|67.75|68.4|68.6|72.17|72.93|75.37|74.01|73.7|73||72.87|73.52|72.5|73.59|72.32|71.7|73.39|73.98|69.88|69.53||70.17|69.91|69.02|69.7||69.53|69.77|67.88|69.88|71.51|70.38|69.85|70.31|70.06|69.5|69.96|70.9|69.97|69.15|69.45|67.6|67.49|67.4|67.16|68.69||69.88|70.23|68.24|66.48|66.24|66.51|67.52|67.83|63.81|63.39|65.39|68.98|67.43|61.72|61.67|59.28|61.15|59.15|59.62|60.57|59.85|60.4|61.07|62.02|62.13|62.45|62.94|62.32|63.31|63.26|62.83|62.83|64.67|63.54|62.64|62.37|60.04|60.18|59.1|59.27|60.36|60.08|61.33|59.99|60.61|60.03|60.44|59.68|64.28|63.24|63.27|61.81|62.96|62.97|63.66|64.79|65.94||67.45|66.95|68.96|68.17|66.47|68.29|68.58|68.97|68.92|69.08|69.15|70.17|70.7|69.87|71.14|71.04|70.58|72.17|71.92|70.2|68.32|66.65|66.5|66.07|68.63|66.62|66.46|69.61|68.39|68.29|66.73|68.2|66.28|66.5|65.89|67.06|67.54|67.57|66.07|64.21|63.43|62.17|64.5|63.72|64.84||64.77|63.27|65.01|64.81|61.28|63.3|61.78|63.56|63.5|63.77|63.88|64.04|64.9|64.17|62.81|62.08|66.01|69.19|71.35|71.1|68.47|68.76|64.67|64.79|63.94|64.54|64.13|62.29||57.3|58.01|58.07|55.02|56.43|51.92|51.92|51.49|51.92|55.5|56.28|55.21|57.78|57.94|57.06|58.43|59.17|65.3|61.28|59.52|58.57|60.98|59.58|59.24|61.16|62.45|59.58|58.32|62.26|61.89||64.16|60.74|59.45|57.82|53.66|56.44|51.92
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|34.07|35.46|34.69|36.15|36.96|36.25|35.39|35.13|35.74|34.08|32.11|33.15|32.28|28.56|24.78|25.34|26.75|26.13|25.79|24.8|24.48|24.62|23.71||23.97|24.27|24|23.86|23.63|24.02|24.68|21.9|21.9|22.48|21.93|21.62|23.73|21.98|20.77|19.25|18.93|19.06|19.18||19.42|19.74|19.29|19.95|19.45|19.84|20.42|21.97|20.5|19.68||19.2|19.25|19.38|19.95||19.27|19.45|18.49|18.63|18.91|19.28|19.77|20.39|19.4|19.56|20.16|20.94|20.95|20.49|20.45|20.56|20.3|20.68|20.35|20.62||20.58|20.99|20.55|19.28|18|18.29|18.89|18.06|16.63|15.38|15.9|15.62|14.86|13.85|13.63|11.03|11.55|11.17|11|11.63|11.07|11.34|11.94|12.47|11.85|11.52|11.61|11.54|11.86|12.04|12.5|12.67|12.8|12.86|13.16|12.83|12.9|13.12|13.15|12.89|13.12|12.48|12.74|12.58|12.29|12.34|12.64|12.61|13.33|13.44|13.84|13.93|13.99|13.4|13.49|13.65|13.84||14.08|13.69|13.54|13.46|14|14.38|14.04|13.63|14.09|14.25|12.46|12.24|12.69|13.13|13.53|14.46|16.04|15.92|16.68|16.08|15.5|15.36|14.5|14.52|14.44|14.36|14.67|14.62|14.3|14.05|14.48|14.39|14.14|14.08|13.57|14.28|14.99|14.75|13.78|13.94|13.58|13|14.16|14.25|15.04||14.67|14.67|14.55|14.9|13.99|14.39|14.17|15.71|15.61|15.28|15.64|15.94|16.51|16.2|16.22|15.72|17.8|19.42|21.49|21.26|18.55|17.01|16.21|15.27|14.94|16.36|17.45|15.71||14.96|14.87|14.68|14.02|13.31|11.57|11.46|12.27|12.77|14.04|14.8|13.39|12.6|13.14|12.87|13.02|14.83|15.19|14.27|12.51|11.47|11.35|11.34|12.51|13.02|14.08|13.06|13.79|14.97|14.88||17.26|14.83|12.77|11.73|10.97|10.81|11.67
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|3.01|3.46|3.41|3.64|3.56|3.51|3.17|3.04|2.91|3.38|3.43|3.26|3.05|3.2|3.08|3.4|3.35|2.99|2.82|2.74|2.72|2.92|2.92||2.88|2.78|2.88|2.85|2.99|2.68|2.54|2.53|2.37|2.28|2.22|2.41|2.44|2.44|2.59|2.68|2.55|2.78|2.81||2.73|2.97|2.89|2.97|2.88|2.81|2.84|2.82|2.71|2.36||2.35|2.42|2.3|2.37||2.47|2.51|2.17|2.24|2.23|2.1|2.06|2.17|2.14|2.35|2.38|1.97|2.17|2.15|2.28|1.97|1.83|1.6|1.76|1.92||1.97|1.97|1.9|1.56|1.54|1.57|1.54|1.46|1.28|1.19|1.24|1.21|1.27|0.99|1.04|1|1|1|0.99|1.06|1.06|1.16|1.2|1.33|1.27|1.14|1.14|1.14|1.17|1.2|1.12|1.08|1.13|1.13|1.13|1.08|1.04|1.12|1.03|0.98|0.98|1|1.06|1|1.04|1.05|1.18|1.19|1.31|1.28|1.32|1.24|1.01|1.02|1.07|1.18|1.16||1.21|1.32|1.37|1.45|1.47|1.53|1.46|1.43|1.57|1.57|1.51|1.6|1.65|1.77|1.7|1.76|1.73|1.72|1.71|1.73|1.61|1.47|1.51|1.48|1.34|1.61|1.57|1.67|1.61|1.68|1.75|1.78|1.81|1.82|1.57|1.6|1.71|1.7|1.6|1.48|1.55|1.55|1.68|1.58|1.71||1.62|1.52|1.66|1.67|1.75|1.9|1.75|1.96|1.88|1.95|2.05|2.1|2.4|2.2|2.2|1.94|2.4|2.69|3.05|2.82|2.27|1.98|1.89|1.93|1.82|1.81|1.89|1.91||1.87|1.99|1.86|1.63|1.72|1.57|1.42|1.4|1.51|1.4|1.49|1.38|1.46|1.5|1.65|1.46|1.65|1.44|1.3|1.21|1.18|1.21|1.15|1.03|0.97|0.95|0.88|0.87|0.89|0.9||0.93|0.92|0.91|1.06|0.9|0.83|0.77
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|86.08|88|91.94|91.72|89.04|88.66|86.13|84.54|83.93|80.04|77.35|79.52|79.09|79.3|74.54|78.16|81.24|80.81|78.88|77.71|74.9|77.26|77.1||76.56|76.97|79.64|75.38|78.68|75.2|74.57|73.44|72.75|71.68|70.11|71.38|71.99|76.71|73.73|76.08|76.22|75.99|75.14||71.22|71.72|73.58|70.1|65.5|63.29|64.35|64.14|64.43|61.81||62.44|63.2|62.27|65.23||67.04|67.88|67.53|65.44|64.95|65.46|64.48|64.71|63.8|59.19|59.85|59.19|59.92|59.91|59.15|58.52|58.09|58.65|56.99|59.06||57.85|57.88|60.4|57.41|56.61|57.58|58.23|57|55.36|53.78|54.44|50.97|51.03|55.73|59.32|54.76|54.47|51.4|50.83|52.58|54.47|52.74|50.5|53.3|53.53|53.91|55.81|54.17|56.13|55.89|55.09|55.89|55.2|56.65|55.61|56.7|56.01|56|53.62|51.66|49.56|48.03|48.33|47.97|47.8|49.63|53.38|47.85|49.5|50.19|50.25|50.25|49.96|48.6|49.31|50.6|50.8||50.8|51.56|54.57|55.4|51.85|55.32|56.56|55.5|54|55.13|54.77|56.55|59.96|61.29|61.85|60.75|60.04|57.5|55.34|55.48|57.16|58.14|60.95|60.75|61.33|58.78|60.84|60.98|61.17|61.88|58.98|58.94|59.07|57.17|53.12|52.07|53.72|54.24|52.1|50.04|50.57|49.24|51.74|51.58|54.91||51.48|51.06|51.95|50.4|49.16|50.07|50.26|51.96|52.13|51.14|51.92|51.93|53.39|51.34|49.47|48.41|52.24|52.55|53.68|53.63|54.12|53.37|48.28|49.33|47.13|48.29|51.23|47.17||47|46|45.98|47|46.47|41.61|38.03|35.85|38.41|41.64|39.4|37.56|34.12|33.62|32.98|33.04|34.38|35.89|34.89|32.4|29.75|27.91|26.19|25.6|25.58|26.75|24.78|24.85|25.69|24.64||27.12|23.18|21.2|20.26|18.73|19.4|24.6
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|35.54|36.46|35.59|36.99|36.76|36.21|35.47|34.17|34.54|33.56|32.09|33.16|32.28|32.29|30.93|30.69|31.88|30.52|30.16|30|28.6|29.28|31.8||31.41|30.6|30.61|30.86|30.92|30.01|29.7|28.52|28.52|28.35|27.48|28.67|27.05|29.29|30.15|31.4|31.35|31.68|31.24||30.61|32.12|31.44|32.48|31.71|31.71|32.45|32.06|29.49|28.61||29.81|29.76|29.3|29.74||30.25|30.35|29.58|29.11|29.76|29.2|29.18|29.93|28.55|28.86|28.09|28.82|28.76|28.98|30.09|28.34|27.95|27.73|26.88|27.82||28.08|28.6|28.86|27.71|27.37|27.08|27.09|27.32|25.38|24.49|26.46|26.16|24.7|22.66|22.58|21.65|23.3|22.3|21.04|20.72|20.38|21.44|22.08|23.27|22.14|21.99|22.79|22.47|23.14|22.82|22.44|22.31|23.06|22.87|23.57|23.17|22.57|23.26|21.79|20.2|19.66|19.3|19.77|18.85|18.56|18.22|18.67|18.53|20.79|21.51|21.77|20.49|20.49|20.11|20|20.72|20.61||21.36|20.73|21.32|20.99|20.26|21.305|20.83|20.36|20.12|20.28|19.93|20.19|20.49|20.3|21.03|21.33|21.34|21.48|21.22|21.04|20.08|19.71|19.89|19.52|18.05|17.59|17.97|18.56|17.81|18.53|18.27|18.94|18.81|18.75|18.24|18.82|19.01|18.85|18.06|17.64|17.21|16.79|17.62|17.535|18.41||18|17.49|18.48|18.42|17.46|17.29|16.86|17.86|17.99|18.04|18.17|18.5|19.49|17.9|17.79|17.4|20.005|20.75|21.86|20.9|18.9|18.34|17.97|16.86|17.14|17.56|17.9|17.38||15.09|15.21|15.31|14.49|15.46|13.5|13.14|12.58|13.31|14.41|15.1|14.67|13.86|14.75|14.73|15.17|16.26|16.77|15.01|14.13|13.48|13.29|12.54|12.29|12.89|13.095|12.49|13.32|14.02|13.67||15.07|15.08|14.63|14.44|13.47|14.68|13.91
01394|100231|/equities/dicerna-pharma|R2000GROWTH|26.51|28.74|28.25|28.1|27.8|27.14|26|27.96|26.62|27.4|27.06|29|29.51|28.88|26.98|28.31|28.02|27.18|27.63|27.43|25.72|26.57|26.09||26.01|26.19|25.88|26.34|28.13|27.41|25.75|24.395|24.5|22.81|22.47|22.99|24.62|25.55|25.8|24.64|23.03|23.13|23.4||23.57|24.35|23.56|24.05|24.1|23.29|22.96|21.49|22|22.07||22.03|22.34|22.105|22.28||23.43|23.15|23.2|22.64|22.22|22.79|22.57|23.74|24.71|23.59|24.02|24.16|25.06|24.45|24.31|24.7|24.44|24.76|25.27|24.54||23.37|22.96|22.86|22.83|22.82|22.73|23.34|22.6|22.88|22.71|22.42|22.66|22.03|22.6|22.94|23.17|21.75|21.15|20.99|21.4|21.01|21.23|20.32|19.39|19.67|19.05|19.12|20.05|20.43|20.67|19.4|19.33|19.62|19.88|19.71|19.32|18.48|19.45|18.08|18.69|17.99|18.39|18.09|18.67|18.29|18.85|19.67|18.61|19.85|19.6|19.26|18.01|18.29|17.415|17.5|17.82|17.34||17.13|17.75|18.8|17.84|18.52|17.55|18.06|18.25|18.7|18.48|19.52|19.77|19.42|19.82|19.68|19|19.16|19.69|19.75|20.58|21.03|20|21.78|22.42|22.9|21.5|22.37|22.04|22.86|23.25|23.15|23.55|24.335|23.07|24.66|22.76|22.59|23.47|23.35|23.18|24.89|25.39|25.65|25.74|25.78||25.67|26.62|25.4|24.72|25.21|25.08|23.82|24.71|25.13|24.04|24.56|23.29|22.66|21.61|20.05|19.71|20.91|21.01|20.81|20.27|19.56|20.51|21.26|20.79|21.57|20.92|20.39|21.75||23.1|22.17|22.56|21.75|23.51|21.67|21.18|22.5|23.67|24.35|20.84|22.85|21.92|22.52|20.78|19.93|19.7|21.21|21.11|22.01|21.85|20.66|20.9|21.15|21.95|21.85|20.91|19.93|19.97|18.9||19.57|19|18.1|19.81|17.9|18.3|17.33
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|17.25|17.48|17.35|17.78|18.19|18.06|17.92|17.35|17.56|17.33|16.99|16.98|17.13|16.7|15.87|15.35|15.74|15.21|15.94|15.51|15.1|15.1|15.12||15.3|15.3|15.07|14.98|14.42|14.03|14.13|14.18|14.53|14.4|13.79|14.5|14.7|14.89|15.05|15.22|15.08|15.63|15.82||15.56|16.3|15.97|16.28|15.75|15.71|15.71|15.73|15.02|14.39||14.63|14.77|14.45|14.97||14.84|14.8|14.68|14.23|14.08|14.04|13.76|13.94|13.54|14.02|14.28|14.92|14.89|14.73|14.84|14.48|14.62|14.56|14.31|14.35||14.46|14.7|14.27|13.96|13.93|14.03|13.98|14.08|13.9|13.52|13.97|14.49|13.97|13.74|13.94|13.32|13.76|13.4|12.86|12.96|12.73|13.57|13.6|13.87|13.67|13.52|13.38|13.1|13.47|13.36|13.1|13.09|13.63|13.13|13.27|13.21|12.78|12.78|12.5|12.42|12.4|12.46|12.36|11.8|11.84|11.54|11.65|11.66|12.53|12.56|12.55|12.55|12.76|12.33|12.44|12.69|12.66||13.25|13.09|13.56|13.18|12.47|13|12.79|12.79|12.89|13|12.54|12.89|13.13|13.21|13.44|13.48|13.54|13.62|13.85|13.45|12.83|12.43|12.38|12.28|12.09|11.69|12.1|12.24|11.71|12.06|11.84|12.04|12.01|12.02|11.96|12.34|12.28|12.35|11.86|11.43|11.36|10.94|11.35|11.32|11.74||11.69|11.39|11.94|11.84|11|11.39|11.14|11.32|11.46|11.51|12.04|12.06|12.53|12.21|11.84|11.49|12.68|13.19|13.62|13.34|12.82|12.57|12.23|12.03|12.02|12.29|13.2|12.59||11.78|11.72|11.82|11.4|11.73|10.94|10.48|10.03|10.32|10.02|10.23|9.57|9.38|9.25|8.91|8.96|9.97|10.48|9.78|9.49|9.02|9.1|8.93|8.83|9.16|9.61|8.79|9.04|9.82|10||10.38|9.94|9.09|8.81|7.69|8.13|8.19
01396|6404|/equities/spartan-motors|R2000GROWTH|38.45|40.16|40.95|41.18|40.84|38.65|34.42|34.28|33.91|33.24|32.29|32.9|33.17|34.22|32.89|32.68|34.65|33.31|33.57|33.07|32.12|32.06|32.21||32.86|32.64|33.01|33.69|34.5|33.48|33.75|32.86|32.82|30.95|30.2|30.66|30.61|31.54|31.43|31.89|31.7|30.48|30.64||29.435|30.81|30.48|31.04|29.97|29.66|30.16|29.72|28.36|27.53||28.38|28.65|28|28.51||28.64|28.1|28.12|27.8|27.97|28.41|27.93|27.88|26.96|27.99|26.53|27.69|27.63|27.4|26.76|25.98|25.87|25.6|25.93|25.74||25.8|25.49|25.54|25.41|24.42|24.53|24.98|24.02|23.36|23.1|23.9|23.56|22.5|21.51|22.1|20.68|20.45|19.28|19.31|19.94|19.52|19.83|21.02|21.02|20.61|20.82|20.73|21.04|20.98|21.13|21|21.49|21.47|20.96|20.72|21.43|21.48|20.27|19.88|19.97|18.88|18.83|18.86|18.43|18.01|17.97|18.89|18.78|19.86|19.64|20.02|19.53|19.97|19.39|19.51|19.65|19.18||19.63|20.06|20.78|20.63|19.97|20.11|20.1|19.93|20.26|20.05|20.175|19.77|19.7|19.37|18.53|18.9|19.44|19.76|19.8|19.83|19.77|18.26|19.52|19.49|18.93|18.88|19.16|18.8|18.6|17.71|17.73|17.88|17.34|17.2|16.805|16.645|16.15|16.11|15.94|15.63|16.88|14.79|15.64|15.84|17||17.27|16.465|16.84|16.63|16.13|16.61|16.65|16.31|16.23|16.06|16.17|16.43|16.46|16.39|15.87|16.47|16.89|17.14|17.54|17.53|16.29|16.74|16.37|16.68|17.08|17.15|17.64|16.89||16.19|15.76|16.17|16.12|16.83|15.99|15.48|15.38|16.48|17.01|16.8|16.01|13.12|13.27|13.22|13.32|14.09|14.98|13.96|13.34|12.86|13.17|12.83|13.53|13.16|13.42|12.55|12.6|13.44|13.05||13.51|12.47|12.15|12.31|10.75|11.55|12.1
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|11.35|12.25|11.79|12.71|11.28|9.84|9.66|9.54|9.23|8.69|8.78|8.64|8.39|8.81|8.56|8.6|8.99|8.58|8.34|8.91|8.5|9.24|9.2||9.25|9.25|9.36|9.77|9.89|9.22|9.21|9.4|9.21|9.52|9.32|10.16|10.78|10.92|10.75|10.11|9.98|9.56|9.74||9.05|8.38|7.36|7.96|7.8|8.04|8.36|8.24|7.57|7.28||7.43|7.39|7.28|7.33||7.67|7.74|7.59|7.62|7.75|8.01|8.08|8.15|8.09|8.54|8.44|8.37|8.43|8.63|8.65|7.92|8.09|8.13|8.18|8.4||8.54|8.64|8.91|8.61|8.68|8.25|8.37|7.79|8.2|7.94|8.6|9.78|9.79|9.61|8.75|7.46|8.46|7.09|6.24|5.96|5.71|4.39|4.79|4.92|4.8|4.81|4.83|4.94|5.09|4.76|4.49|4.48|4.58|4.89|4.64|4.64|4.76|4.85|4.44|4.32|4.22|4.14|4.24|4.09|3.82|3.78|4.03|4.21|4.48|4.47|4.62|4.73|4.68|4.52|4.76|4.66|4.68||5.14|5.32|5.28|5.14|5.17|5.34|5.43|5.19|5.02|5.01|4.94|5.02|5.2|5.06|5.19|4.69|4.51|5.2|5.39|5.1|5.1|5.13|5.06|5.13|5.17|4.98|4.93|4.5|4.12|3.94|3.9|3.94|3.97|3.75|3.49|3.67|3.65|3.36|3.2|3.09|3.07|3.01|3.13|3.2|3.31||3.02|3.12|3.01|3|2.74|2.99|3.01|3.08|3.16|3.14|3.18|3.23|3.42|3.28|3.04|3.09|3.26|3.65|4.11|3.27|3.26|3.25|3.35|3.19|3.15|3.2|3.49|3.34||3.2|3.33|3.26|3.11|3.16|2.72|2.63|2.71|2.85|2.97|2.99|2.85|2.97|3.01|2.99|2.8|3.03|3.36|3.68|3.63|3.52|3.4|3.37|3.39|3.71|3.67|3.41|3.54|3.58|3.25||3.86|3.64|2.98|2.98|2.82|3.11|2.96
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|169.73|170.21|169.72|170.98|169.91|166.49|166.03|163.99|163.63|159.34|155.59|160.41|162.69|167.72|160.25|159.98|160.83|162.81|164.27|165.68|160.66|161.69|160.61||161.7|161.98|158.09|158.59|158.13|150.9|148.56|147.4|150.41|143.09|139.83|141.28|141.41|144.68|146.19|149.91|148.78|143.46|140.22||138.17|140.77|141.5|142.99|140.29|144|138.82|137.7|130.05|127.47||128.46|126.92|127|126.71||127.31|126.82|125.1|125.45|124.76|124.74|123.84|124.77|120.06|119.97|119.67|120.64|120.6|119.12|119.14|115.16|117.66|116.32|115.82|113.72||111.91|116.45|115.84|113.79|114.38|114.99|117.21|115.87|115.91|116.17|118.05|119.06|114.57|112.55|111.98|106.92|111.16|108.29|105.3|105.69|104.77|107.02|110.42|112.35|111.17|107.93|105.11|105.07|106.74|108.19|106.44|106.44|107.95|106.45|105.59|102.75|99.38|98.64|97.44|96.32|96.68|96.43|96.71|95.53|95.28|95.05|94.73|92.85|98.14|99.78|97.69|96.49|96.5|97.06|97.19|98.07|97.95||99.42|99.47|102.75|101.5|99.93|101.9|102.28|102.42|100.8|102.13|101.71|101.81|103.07|103.35|105|106.24|106.4|107.75|105.23|102.5|103.06|100.2|101.31|98.16|98.44|96.97|97.79|100.21|98.7|100.25|99.31|101.22|99.27|99.79|97.54|98.14|96.51|96.76|95|93.32|94.54|90.85|92.27|93.6|92.95||93.72|90.6|92.21|90.44|83.51|87.77|87.75|88.71|88.51|89.83|92.02|92.79|94.84|91.75|89.34|90.59|97.48|99.88|101.54|101.58|99.98|99.57|96.54|93.42|93.92|94.92|98.02|94.17||92.65|89.38|88.47|86.73|91.44|85.39|86.35|85.84|86.28|85.41|88.59|86.77|86.14|86.23|85.73|86.92|90|97.39|95.09|96.52|91.88|90.68|89.75|87.97|89.34|91.49|90.46|91.58|95.1|101.83||101.27|96.58|96.57|94.45|85.46|87.53|84.66
01399|1096506|/equities/bionano-genomics|R2000GROWTH|85.9|92.9|87.3|96.7|93.8|95.3|86.7|90.2|77.7|71.5|69|85.5|94.8|98.4|97.3|100.2|111.9|102.2|118.5|135.7|128.2|145.4|155.7||137|117|113.8|118|116.5|110.5|111.8|118.5|120.2|107.6|110.5|105.3|110.4|122.1|125.8|98|82.7|80.5|91.4||84.3|69.5|56.3|53.6|56.7|47|50|47.7|49.5|72||30.8|21|13.3|8.842||7.05|7.75|5.52|5.593|5.4|5.32|5.1|5.132|5|4.971|4.95|5.079|5.162|5.288|5.018|4.97|4.903|5.04|4.9|4.889||4.89|4.906|5.019|5.22|5.05|5.147|5.339|5.043|5.184|5.731|5.599|5.253|4.959|4.801|4.951|4.93|5.069|5|4.917|5.155|5.076|5.299|5.444|5.364|5.436|5.28|5.529|5.6|5.728|5.77|5.9|5.909|5.971|6.05|6.13|6.13|6.176|6.168|6.2|6.25|6.5|5.979|5.915|5.887|5.897|5.889|6.4|6.35|6.171|6.3|5.901|5.981|5.499|5.174|5.37|5.045|4.933||5.25|5.436|5.94|5.609|6.086|6.2|6.3|6.524|6.7|6.143|6.4|6.842|6.805|7.182|6.573|7.043|7.663|7.692|7.981|8.4|8.638|8|7.5|7.79|7.92|7.9|7.995|7.454|8.25|8.131|8.9|7.78|8.915|8.25|6.847|6.178|5.2|5.044|4.91|5.028|5.3|4.89|4.722|4.787|4.705||4.861|5.687|5.1|4.7|4.411|4.709|4.683|4.5|4.395|4.65|5.206|5.075|5.3|5.22|5.212|5.145|5.655|5.5|5.416|5.268|5.38|4.789|4.925|4.349|4.49|4.6|4.45|5.012||4.7|4.27|3.856|3.896|3.8|3.708|3.999|4.038|4.108|4.4|3.664|3.567|3.625|3.8|3.78|3.885|4.037|4.068|4.1|3.856|3.48|3.5|3.68|3.45|3.43|3.5|3.8|3.9|3.399|3.25||3.16|3.026|2.761|2.81|2.75|2.597|3.91
01400|17037|/equities/radnet|R2000GROWTH|22.68|22.58|23.01|23.98|23.87|23.56|22.97|23.18|22.07|18.92|18.35|18.66|18.92|19.41|18.44|18.77|19.55|18.45|18.61|18.44|17.73|18.72|18.56||18.89|19.11|18.84|18.61|19.08|19.24|19.37|18.97|19.38|18.8|17.91|18.295|18.27|18.93|19.38|19.6|19.98|20.26|20.4||20.57|21|21.1|20.88|20.18|20.22|20.42|20.77|19.04|18.6||19.57|19.25|19.05|19.1||18.74|18.44|18.28|17.935|17.91|18.9|18.52|19.1|18.71|18.73|19.2|19.72|19.25|19.21|19.68|18.93|19.04|18.77|18.62|19.15||19.25|19.01|18.57|18.27|18.68|18.2|19.03|19.1|18.61|18.47|18.96|19.1|18.46|16.77|16.79|15.98|15.58|15.12|14.51|14.97|15.05|16.2|15.86|15.93|15.85|15.72|16.19|16.3|16.765|17.07|16.59|16.99|17.32|16.9|16.8|15.835|15.69|15.8|15.45|15.33|15.35|14.81|14.99|14.52|14.06|13.94|14.46|14.84|15.87|15.84|15.68|14.82|15.02|15.66|15.55|15.48|15.19||15.43|14.92|15.19|14.8|14.42|14.95|15.04|15.32|15.99|15.85|15.98|16.04|16.52|16.35|16.9|17.22|17.65|17.81|17.52|17.35|17.72|16.8|16.9|16.27|16.19|15.89|15.95|15.68|14.99|15.38|15.58|16.11|15.86|16.17|15.82|16.52|16.24|16.76|15.88|15.44|15.55|14.96|15.4|15.02|15.57||15.83|15.78|15.87|15|14.54|14.89|14.9|15.25|15.19|15.29|15.58|15.72|17.08|16.79|16.01|15.79|17.15|17.99|18.6|17.86|17.36|17.31|16.99|16.93|17.04|17.6|18.41|17.76||17.21|17.125|17.21|16.55|16.27|14.96|14|14.22|15.1|15.63|14.43|13.55|13.64|14.04|13.17|13.37|14.12|14.41|13.1|13.09|12.49|12.35|12.16|12.04|12.41|12.56|11|11.35|11.82|11.13||11.55|11.36|10.16|9.42|8.28|8.78|9.02
01401|16661|/equities/magellan-petroleu|R2000GROWTH|2.43|2.62|2.64|2.83|2.79|2.7|2.54|2.48|2.18|2.26|2.3|2.6|2.79|3|3.09|2.94|3.33|3.54|3.46|3.58|3.44|3.8|3.93||3.77|3.99|3.59|3.25|3.33|3.36|3.56|3.5|3.26|3.07|3.03|2.84|2.96|3.52|3.95|3.3|2.7|2.49|2.59||2.13|1.7|1.7|1.52|1.52|1.48|1.39|1.31|1.34|1.28||1.28|1.33|1.29|1.33||1.36|1.38|1.29|1.32|1.42|1.35|1.28|1.27|1.24|1.3|1.39|1.39|1.53|1.5|1.69|1.62|1.59|1.63|1.49|1.59||1.49|1.38|1.18|1.1|1.09|1.08|1.07|1.07|1.01|0.9|1.25|1.08|1.08|0.986|0.9641|0.9166|0.9018|0.8852|0.96|0.9039|0.8531|0.895|0.9089|0.8899|0.9075|0.8551|0.8599|0.8392|0.855|0.8953|0.9027|0.8951|0.8996|0.9188|0.9553|0.8469|0.786|0.7896|0.7469|0.7581|0.7968|0.7429|0.7312|0.7103|0.6988|0.7085|0.75|0.76|0.8329|0.8469|0.86|0.81|0.82|0.7625|0.7459|0.8111|0.851||0.8824|0.8888|0.9013|0.9172|0.9288|0.9224|0.8875|0.9028|0.9|0.9006|0.898|0.8975|0.9173|0.9369|0.99|0.987|0.9835|0.9977|0.9763|0.9597|0.92|0.9417|0.96|0.9313|0.957|0.8918|0.9625|0.9879|0.9933|1.01|1.02|1.06|1.11|1.58|1.01|1.02|1.03|1.05|1.01|0.9901|1.065|0.9949|1.04|1.07|1.12||1.1|1.135|1.15|1.13|1.05|1.08|1.09|1.18|1.14|1.16|1.21|1.29|1.36|1.25|1.32|1.19|1.56|1.59|1.87|1.205|1|0.9925|1|1.06|0.9999|1.01|1.05|1.08||1.05|1.07|1.08|1.03|1.01|0.9767|0.9941|1.07|1.16|1.22|1.27|1.24|1.21|1.22|1.24|1.27|1.42|1.48|1.46|1.57|1.61|1.62|1.51|1.4|1.43|1.5|1.39|1.6|1.86|1.76||1.67|1.44|1.39|1.3|1.2|1.06|0.921
01402|1006460|/equities/yext-inc|R2000GROWTH|14.97|15.83|15.97|16.38|15.86|15.73|14.6|14.83|13.81|15.22|14.57|16.55|17.72|18.01|16.92|17.09|18.24|18.2|19.5|19.98|19.03|19.03|19.13||19.55|18.71|18.5|18.94|18.29|18.12|17.84|17.21|17.59|17.17|16.87|17.06|17.34|16.77|16.99|17.12|17.36|17.34|16.81||16.21|16.91|16.75|16.83|16.6|17.12|16.73|16.15|16.27|15.94||15.72|15.8|15.94|16.11||16.89|16.76|17.05|16.18|15.93|15.89|15.45|14.97|15.08|15.1|15.28|15.26|15.91|16.14|15.68|19.32|18.71|19.28|19.01|19.05||18.79|18.59|18.88|18.3|17.83|17.32|18.28|18.06|18.04|17.99|18.03|17.46|18.71|19.21|18.77|18.3|17.51|16.58|16.58|17.4|16.93|17.25|17.35|17.45|17.83|17.97|17.86|17.88|17.75|17.98|17.34|17.32|16.78|16.18|16|15.9|15.46|15.37|15.65|15.26|15.18|15.41|15.41|15.47|15.04|14.66|15.7|15.85|15.32|15.22|15.4|15.92|16.32|15.97|16.42|16.82|16.26||16.45|17.53|19.59|20.13|19.86|18.77|18.11|17.99|17.61|17.57|17.61|17.75|17.24|17.36|17.1|16.93|17.04|16.56|16.45|16.39|17.34|18.11|18.15|17.58|17.36|16.82|16.51|16.63|16.12|16.37|16.16|16.37|16.58|16.69|17.19|16.37|16.22|16.67|16.67|16.79|17.79|18.2|18|17.27|17.26||17.33|17.31|16.61|16.17|16.06|16.93|16.53|17.76|16.8|16.31|16.94|16.45|16.69|15.95|15.49|15.13|16.17|15.6|16.11|16.31|16.67|17.63|16.54|16.65|15.79|15.32|16.31|15.25||14.79|14.34|14.7|14.07|14.01|13.54|13.2|13.3|14.07|14.68|14.19|13.75|13.12|12.73|12.56|12.14|12.8|12.88|12.1|12.29|11.99|11.72|11.65|11.3|11.95|12.27|11.79|11.84|12.22|12.28||11.67|10.97|10.37|10.31|8.83|9.09|9.64
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|31.84|32.38|31.49|32.36|32.6|32.06|31.96|30.6|30.34|30.19|30.4|31.39|30.62|31.07|30.37|29.75|31.98|31.35|32.44|31.34|30.22|31.84|32.11||32.71|32.99|32.88|32.47|32.02|30.35|29.93|30.2|26.92|26.49|25.81|26.77|27.05|27.75|27.92|28.23|27.66|26.59|26.72||26.34|26.99|26.87|27.49|27.85|28.24|28.7|28.72|27.79|27.42||27.91|27.73|27.34|27.95||27.99|28.15|27.89|28.13|28.3|28.48|28.57|28.44|27.32|27.58|27.81|28.08|27.7|28.14|28.11|27.18|27.28|26.98|26.4|27.24||27.06|27.81|26.49|25.48|25.51|25.54|26.57|26.85|26.52|26.54|27.98|28.48|27.09|24.47|25.89|24.31|25.83|24.5|24.34|24.67|25.25|25.33|25.8|26.16|25.75|24.8|25.17|25.71|26.05|26.23|25.8|25.82|25.83|25.8|25.39|25.39|23.86|24.08|22.62|21.79|20.94|21.12|21.32|20.17|20.16|19.9|20.36|20.61|21.7|22.22|22.93|23.23|23.4|23.45|22.95|23.42|22.78||23.32|23.07|23.96|23.95|22.76|23.69|23.45|23.5|23.98|24.27|23.99|24.11|24.09|24.31|24.62|24.9|24.79|25.24|25.5|25.49|24.09|23.55|24.08|23.35|23.21|22.75|23.1|23.91|24.15|24.27|23.5|23.23|22.62|22.17|21.28|21.35|21.57|21.41|20.38|19.1|18.75|18.22|19.06|19|20.14||20|19.02|19.8|19.98|18.68|19.36|18.81|20.09|19.93|19.88|19.81|20.07|20.87|20.32|19.99|19.41|21.42|23|23.84|22.46|22.02|21.66|21.23|21.17|20.38|20.66|21.83|21.35||19.03|18.98|19.24|19.12|19.51|17.66|17.52|16.98|17.76|19.03|19.62|18.07|18.37|18.99|18.64|19.24|20.5|19.44|17.99|17.3|16.21|15.87|15.09|15.05|15.25|15.8|14.2|14.68|15.48|15.78||16.47|15.89|14.91|14.67|12.39|13.09|12.33
01404|20987|/equities/dineequity-inc|R2000GROWTH|86.53|88.68|86.32|88.55|84.84|82.49|83.7|83.28|87.38|84.25|82.44|81.06|78.77|81.44|79.11|77.52|82.13|78.79|80.81|81.25|77.15|72.83|74.62||73.52|75.8|78.02|76.5|73.97|76.3|76.28|72.99|71.73|71.31|68.76|72.6|74.24|73.51|75.97|74.12|73.24|73.94|71.81||70.48|71.71|67.96|68.55|64.7|65.58|65.42|65.94|61.5|57.55||58|59.08|58.35|60.27||61.5|62.86|64.95|65.74|66.67|66.59|65.75|66.67|64.87|66.73|68.65|68.42|68.34|67.03|70.85|69.76|65.92|64.34|62.97|63.92||64.28|66.52|62.37|60.19|61.23|60.96|62.86|64.8|59.75|57.63|58.92|61.29|64.56|55.12|57.42|52.93|51.45|49.94|51.45|53.91|55.97|56.49|56.29|57.73|59.66|57.79|59.04|58.37|58.14|58.88|58.28|56.42|59.14|60.59|58.18|56.78|56.16|57.6|57.6|55.46|54.59|55.52|56.97|55.23|54.92|52.95|56.26|52.94|56.09|58.38|60.96|61.19|61.69|59.23|61.71|59.94|61.46||63.28|63.51|64.2|62.67|59.56|62.82|57.55|55.33|56.79|55.37|54.3|53.61|53.29|53.05|52.66|54.47|53.51|53.56|52.82|51.5|50.57|48.07|47.04|45.72|44.41|45.43|46.47|46.89|42.03|42.43|42.43|41.36|40.8|40.09|38.3|38.71|39.68|41.2|35.13|35.46|37.69|35.47|38.23|37.82|40.15||39.21|40.95|42.1|42.51|38.99|41.27|40.78|44.45|41.13|42.75|44.71|45.29|48.5|48.49|49.28|44.22|52.48|58.2|63.65|60.66|56.14|52.74|48.15|47.86|45.39|48.91|52.68|47.34||43.72|42.83|42.15|40.77|41.68|36.51|35.31|34.11|38.22|40.01|41.65|39.25|36.43|37.28|39.09|39.18|44.39|46.31|37.43|33.53|30.79|30.85|31.9|31.81|30.54|33.9|29.19|30.86|32.54|32.9||35.98|32.64|29|28.06|20.39|21|22.39
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|29.41|30.99|30.25|30.83|31|31.05|29.83|30|29.65|29.12|28.11|29.35|29.35|26.75|23.57|23.99|25.31|25.71|25.69|25.63|25.75|25.45|27.02||26.14|25.09|24.59|25.56|24.64|22.38|21.44|21.58|21.95|20.73|20.71|21.26|20.66|23.09|23.63|22.36|23.54|24.56|24.82||24.37|22.85|21.33|21.21|20.62|20.65|21.16|19.69|19.02|19.6||20.16|19.99|21.37|23.05||23.75|23.9|25.13|23.49|21.12|20.42|21.71|19.76|20.92|21.52|21.56|23.44|24.45|22.91|22.405|21.3|21.99|23.17|24.16|23.85||23.13|22.23|22.05|21.73|21.5|22.17|21.86|21.96|22.21|22.68|22.42|22.51|21.52|21.28|23.05|21.22|20.18|19.5|18.95|18.49|18.5|20.27|19.38|19.95|20.21|19.48|20.13|20.04|20.82|20.52|20.97|21.57|22.06|21.14|21.1|21.44|21.03|21.09|20.51|21.03|19.55|20.25|20.04|19.97|19.43|20.44|21.18|21.08|22|21.18|21.15|21.66|21.54|19.89|21.38|21.83|20.51||20.52|20.87|21.805|20.97|22.4|22.3|21.96|22.15|22.34|21.51|20.98|19.95|19.62|18.22|16.5|15.69|17.45|17.04|16.96|18.025|17.96|16.45|16.58|16.16|16.49|15.73|16.22|15.64|16.24|15.76|15.48|16.28|16.9|17.24|16.74|16.53|16.37|16.965|15.59|15.19|16.29|17.49|18.64|18.35|18.06||17.75|17.51|17.66|17.39|18.54|18.84|17.72|17.625|17.18|17.44|17.73|16.185|16.49|16.1|16.18|15.61|16.2|16.07|16.24|16.05|16.22|15.5|16.77|16.52|16.53|16.54|16.84|15.895||15.84|16|15.38|17.05|16.5|16.2|16.28|16.07|16|14.63|14.2|7.73|8.105|8.26|7.62|6.62|6.75|7.11|6.98|6.48|6.51|6.75|6.85|6.59|6.84|7.21|7.11|6.82|7.15|6.98||6.95|6.88|6.47|6.72|6.19|6.25|6.23
01406|16364|/equities/infinera-corp|R2000GROWTH|10.01|10.34|10.23|10.1|9.85|9.65|8.99|8.61|8.25|8.39|8.7|9.24|9.39|9.76|9.825|9.42|9.45|10.02|10.19|10.65|10.39|10.54|10.68||10.695|10.4|10.445|10.47|10.08|9.91|9.6|9.62|9.705|10|9.85|10.01|10.27|9.73|9.69|9.73|9.65|9.59|9.9||9.62|9.74|9.27|9.66|9.41|9.2|9.79|9.74|10.32|10.3||10.48|10.62|10.63|10.94||10.97|11.03|11.3|11.035|11.19|10.32|10.1|10.21|9.78|9.42|9.02|8.54|9.27|8.96|8.78|8.57|8.25|8.31|8.46|8.5||8.42|8.37|8.24|7.84|7.16|6.99|6.88|6.91|6.86|6.81|6.97|7.17|7.04|6.7|7.15|6.53|6.405|6.17|6.26|6.5|6.36|6.66|6.71|6.68|6.65|6.52|6.51|6.77|6.69|6.73|6.67|6.7|6.78|6.94|6.77|6.45|6.31|6.28|6.13|6.13|6.16|6.19|5.96|5.84|5.87|5.91|6.19|6.2|6.21|6.24|6.3|6.4|6.4|6.26|6.11|6.26|6||6.28|6.38|7.32|7.26|7.29|7.4|7.32|7.46|7.5|7.42|7.6|7.745|7.93|8.1|8.19|7.99|8.2|8.2|8.19|8.03|8.32|8.96|7.8|8.11|8.02|7.89|7.97|8.06|7.69|7.93|7.7|7.8|7.58|7.12|7.04|6.39|6.11|6.21|6.085|5.85|6.14|6.28|6.12|6.01|6.25||5.91|6.16|5.92|5.83|5.96|5.88|5.75|5.98|6.07|6|5.935|5.61|5.88|5.18|5.12|4.94|5.38|5.49|5.46|5.28|5.18|5.14|5.08|5.07|4.98|4.99|4.89|4.63||4.6|4.64|4.85|4.49|4.57|4.26|4.09|4.33|5.8|5.63|6.07|5.7|5.41|6|5.74|5.66|6.165|6.39|6.36|6.16|6.08|5.94|5.97|5.865|6.1|5.98|5.68|5.7|5.92|5.72||5.78|5.73|5.64|5.59|5.15|4.99|4.77
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|39.67|42.8|41.59|42.94|42.7|42.92|38.66|38.84|34.76|34.14|36.01|39.04|42.01|43.72|40.13|39.8|42.09|42.72|44.81|50.42|47.52|47.86|49.07||51.86|51.09|51.94|52.6|50.81|49.7|50.19|52.39|53.62|51.54|49.52|50.93|47.69|48.15|52.23|55.21|53.13|56.93|55.86||52.59|53.44|51.37|47.59|45.94|51.13|49.19|45.54|46.22|43.64||41.81|44.2|43.94|45.45||47.07|50.99|53.08|50|47.56|47.14|50.66|50.64|54.24|56.6|57.4|52.58|54.93|54.19|50.88|50.07|49.35|50.17|49.65|50.06||46.85|46.65|50.92|48|46.77|45.62|46.1|46.4|47.02|47.14|46.59|43.05|44.23|44.76|45.69|43.21|41.2|39.09|39.21|43.76|44.22|48.13|46.08|45.26|46.01|44.04|47.24|48.39|47.03|47.68|49.28|52.59|51.13|53.31|52.83|50.08|47.51|45.4|42.43|44.07|43.35|44.29|43.9|44.67|42.71|40.75|43.1|40.59|40|39.07|40.07|39.01|35.14|32.53|32.75|32.48|30.23||32.12|34.33|37.05|36.67|34.96|34.35|33.01|34.16|32.99|33.57|35.35|33.74|32.94|32.92|31.82|30.02|30.95|29.76|29.01|28.79|28.43|30.96|33.36|33.11|32.07|29.2|29.58|29.12|29.59|31.58|29.73|31.01|32.48|31.81|32.9|32.67|33.35|34.41|32.5|32.81|33.47|34.3|34.24|33.22|32.49||31.72|30.48|30.29|28.15|27.89|27.98|27.48|29.91|27.05|18.71|17.69|17.47|17.71|17.06|16.17|15.78|17.64|17.73|17.45|17.34|16.67|17.55|17.58|17.45|16.82|17.14|17.12|16.54||17.51|16.74|16.74|16.02|17.13|16.48|15.57|16.11|17.53|17.85|17.16|16.12|16.32|16.67|16.21|15.4|16.55|17.49|16.91|17.71|16.44|15.62|16.44|15.24|15.39|14.77|13.89|13.56|14.31|13.02||13.29|13.53|12.77|13.23|12.62|12.65|11.71
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|119.54|120.5|117.45|121.52|122.52|119.59|119.7|118.89|114.5|113.33|110.7|110.8|113.55|116.36|117.24|116.31|141.6|135.47|136.88|136.76|134.24|136.92|135.86||138.79|138.01|137.62|139.08|137.05|132.31|130.97|128.5|128.57|126.51|120.34|125.36|133.16|133.84|132.53|131.59|127.49|130.75|128.53||127.82|130.51|129.46|129.11|129.44|128.04|128.77|127.07|121.06|118.77||120.25|120.74|122.08|123.21||120.85|120.6|119.68|118.02|120.18|119.54|117.77|118.34|112.5|111.05|112.5|113.19|113.34|109.02|109.11|105.42|106.01|107.5|106.22|107.38||107.7|110.43|106.81|106.72|106.56|107.74|111.77|109.39|108.75|106.7|108.26|106.9|111.6|91.58|94.54|84.47|88.55|87.05|79.33|76.98|75.94|78.34|80.06|82.1|82.79|82.06|84.29|84.26|85.99|86.28|86.13|86.46|86.86|87.98|89.62|85.36|86.55|87.44|86.15|86.76|86.88|85.7|85.89|83.99|82.89|81.99|84.98|87.84|91.31|91.7|93.33|92.56|92.21|91.05|91.25|93.1|93.13||93.72|93.11|94.15|88.78|88.9|91.34|89.16|83.42|84.11|84.21|85.74|86.25|87.03|88.06|91.31|89.29|90.17|90.58|91.33|91.37|92.57|89.4|90.36|84.69|82.66|83.06|83.25|84.38|82.14|83.89|82|83.69|83.17|83.39|80.1|80.68|80.42|82.14|78.26|77.28|76.55|74.34|76.04|77.64|81.26||80.86|80.38|81.02|79.44|74.54|77.35|76.29|79.3|76.34|76.41|76.51|75.26|78.42|75.41|73.67|73|80.12|85.58|86.73|86.66|79.12|79.02|75.63|74.88|74.14|75.72|75.72|77.74||74.97|75.75|75.71|75.09|73.81|67.75|68.21|66.9|69.16|68.95|71.16|68.52|67.66|71.3|70.39|69.51|75.5|79.83|71.4|68.85|67.75|68|66.46|66.92|69.54|72.06|69.44|71.77|74.63|69.34||72.68|69.16|64.89|62.75|56.57|59.63|59
01409|15830|/equities/cardiovascular|R2000GROWTH|40.3|41.88|40.97|41.46|41.92|41.96|41.05|40.21|40.12|40.24|39.84|41.03|41.38|41.9|41.3|41.37|42.29|41.35|41.58|41.53|41.54|42.26|42.44||43.36|43.2|43.48|43.33|42.73|41.5|41|43.07|43.11|43.56|44.99|45.92|46.79|47.19|46.51|46.65|46.79|45.89|45.08||44.67|45.66|44.67|44.85|45.33|46.37|46.18|46.11|44.3|43.4||43.76|43.77|43.35|43.99||44.09|43.46|43.14|42.7|42.23|40.3|39.84|38.54|37.67|36.55|37.9|36.74|36.88|36.725|36.25|34.42|34.3|34.69|34.46|35.39||35.29|35.44|34.9|34.49|35.08|35.33|36.74|35.88|36.29|35.76|36.29|35.86|36.04|35.1|36|36.25|35.33|35.13|35.65|36.16|35.88|38.23|38.76|39.08|38.4|37.27|38.14|37.87|38.58|37.43|36.77|37.26|37.48|38.02|37.5|37.68|36.89|37.58|37.5|37.75|39.35|36.9|36.92|36.45|35.66|35.72|35.19|34.46|35.84|35.06|35.34|34.73|34.99|34.09|33.6|33.5|32.36||32.6|33.84|33.73|31.99|32.67|32.62|33.22|32.615|32.39|31.81|32.345|32.77|32.62|32.08|32.98|31.58|32.11|31.96|31.06|30.97|31.11|30.91|30.74|30.8|31.25|30.48|31.07|30.96|30.42|30.68|29.61|30.305|30.98|30.26|29.74|30.59|28.61|29.64|27.86|28.75|29.25|29.55|30.38|30.35|30.99||32.22|31.3|31.55|30.99|30.3|31.78|32.04|33.34|33.55|34.45|33.98|34.53|34.39|33.84|32.67|31.555|33.01|38.38|41.25|41.5|38.38|39.48|38.02|38.5|38.72|39.29|38.91|38.17||37.01|37.48|37.32|34.11|36.11|34.58|34.75|37.08|37.5|38.1|38.13|38.35|38.37|41.2|39.75|40.3|42|42.55|39.97|42.13|41.16|41.44|40.65|40.89|41.12|41.62|39.7|38.19|40.82|38.95||40|38.97|36.91|36.93|34.33|36.72|35.34
01410|1142327|/equities/xpel-inc|R2000GROWTH|55.95|61.78|61.36|62.43|63.04|63.51|54.84|53.72|49.15|49.78|49.51|49.01|52.86|52.19|48.35|46.17|46.4|49.05|56.59|54.92|53.31|54.57|55.11||56.42|55.96|58|57.67|56.84|55.88|53.78|53.61|54.02|49.23|48.01|47.83|49.02|51.3|50.16|53.86|53.7|52.53|50.16||55.34|59.56|59.5|58.99|58.58|54.91|54.4|51.51|51.64|50.37||51.56|52.96|51.34|51.63||51.51|51.5|52.47|53.34|53.2|51.49|50.07|49.02|46.46|46.52|44.67|45.51|45.98|44.7|43.03|41.69|40|39.05|37.88|38.59||37.57|37.3|36.25|35.95|35.33|36.82|37.25|36.94|37.52|33|30.77|30.88|28.58|28.4|28.76|28.27|27.38|26.31|24.78|26.23|25.79|25.7|26.25|26.6|26.6|26.86|26.95|26.51|27.5|27.52|27.38|29.08|27.23|28.01|26.25|25.73|26.36|26.7|26.56|27.08|26.08|25.66|24.64|23.74|23.15|24.03|23.65|23.45|26.25|25.93|27.14|27.46|28.23|23.92|24.48|24.41|23.36||23.57|24.09|25.52|25.42|24.9|24.86|24.95|25.69|25.39|25.5|26.03|27.53|28.1|28|28.47|29.61|28.52|27.46|20.66|20.15|20.06|19.99|20.1|19.25|19.21|16.83|16.76|16.66|16.05|16.32|15.55|15.58|15.53|15.64|16.075|14.76|14.84|14.95|14.88|14.66|14.81|14.36|14.75|14.49|15.2||15.11|15.55|15.64|15.94|15.76|16.86|16.65|16.94|16.82|17.08|16.31|16.44|16.14|16.82|15.89|15.35|16.69|16.12|16.71|16.42|15.73|15.75|15.53|15.42|14.93|15.1|16.08|15.5||14.1|14.36|13.54|14.19|13.8|12.94|12.68|11.74|13.01|13.23|12.9|12.18|12.25|12.35|12.54|12.04|12.48|12.93|12.58|11.8|10.92|10.96|10.67|10.05|10.99|11.86|11.39|11.13|11.7|11.61||12|12.22|10.89|10.11|9.3|9.58|9.55
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|43.63|46.29|46.68|43.7|42.11|41.99|40.77|40.71|38.23|40.18|39.47|41.86|44.66|45.99|43.45|43.11|47.51|44.75|45.14|46.57|47.17|48.83|49.58||50.55|50.48|47.2|47.54|47.42|45.11|44.84|42.39|43.41|42.12|40.68|42.29|41.98|44.61|47.11|48.36|48.21|48.7|48||45.22|46.27|45.36|45.61|43.95|42|42.5|42.15|41.5|39.81||38.18|38.21|36.19|38.74||38.75|38.55|37.81|38.15|38.1|37.58|37.11|37.42|36.15|37.08|35.98|36.19|37.95|38.25|38.49|34.97|30.52|29.54|28.39|28.05||27.06|27.59|27.65|27.38|27.5|28.17|28.41|28.01|25.77|26.13|24.57|24.14|23.44|23.13|23.35|23.23|22.96|22.78|21.73|20.67|17.2|18.07|18.45|19.22|18.79|18.9|19.12|19.09|19.13|19.46|19.09|19.87|19.97|19.69|18.83|18.56|18.155|18.1|18.12|18.36|17.18|17.56|17.6|16.8|16.76|16.65|17.14|17.21|17.56|17.34|17.27|16.81|16.94|16.1|16.07|16.17|16.01||16.71|17.48|19.11|18.22|17.2|18.03|16.87|17.3|17.57|17.52|16.93|17.71|18.08|18|18.81|18.44|18.5|18.68|18.22|17.96|17.91|17.72|18.47|18.46|18.99|18.83|19.43|18.65|18.48|18.79|18.05|18.22|17.34|17.07|17.08|16.75|16.5|16.95|16.73|16.71|16.83|16.89|16.75|16.41|17.31||16.87|16.59|17.34|16.78|16.05|16.58|16.29|17.18|17.47|17.5|17.45|16.79|16.93|15.81|15.62|14.89|16.93|17.59|17.67|17.65|16.85|16.48|15.28|15.19|15.06|14.83|16.1|15.73||15.3|15.33|15.33|14.89|14.64|13.12|13.55|13.16|14.05|14.39|15.1|14.8|14.65|15.41|15.06|15.2|16.53|18.09|16.51|15.51|14.9|14.73|14.59|13.81|15.42|15.9|15.57|15.02|16.48|15.49||14.65|14.38|13.64|13.47|11.24|11.48|11.7
01412|16100|/equities/national-beverage|R2000GROWTH|50.05|52|52.45|52.49|50.71|55.11|55.56|55.81|52.9|54.71|48.88|48.39|48.38|48.99|47.66|48.56|51.21|48.39|49.15|50.4|50.605|50.78|53.025||54.755|56.915|58.52|58.12|57.235|54.675|55.26|61.005|60.805|65.79|75.77|78.585|90.755|64.745|55.705|49.22|47.375|47.3|46.34||44.335|43.87|41.45|39.43|39.7|41.29|40.54|41.54|42.02|42.37||42.45|42.89|43.095|43.475||43.935|43.24|43.06|42.87|42.28|42.575|42.195|41.205|40.595|42.2|44|43.985|46.59|47.25|48.195|47.01|46.505|46.4674|46.0447|44.5745||44.6497|44.6168|45.063|43.9592|44.9127|43.9874|45.5233|44.7201|42.7991|40.8263|40.1077|37.7169|38.0363|38.3228|38.9428|38.0269|38.1115|37.4633|36.7728|37.9893|37.8062|39.7695|39.0086|40.8968|41.8456|41.3195|41.0471|39.6803|38.9193|38.7596|39.4783|38.8865|37.7592|37.2519|36.1904|35.932|34.8611|33.3299|32.8602|33.4802|31.9443|32.1885|32.5878|32.9072|32.7757|33.5084|34.1049|33.654|33.964|33.7902|34.5981|35.0725|38.1209|36.4393|36.5896|38.2805|35.6549||38.0645|38.6093|39.591|39.1119|38.196|38.5999|37.8249|36.7634|35.1664|34.6169|32.3858|32.1181|31.6249|31.0049|30.6902|30.3614|30.2158|29.5629|29.0885|28.7879|29.6709|29.6522|29.4972|28.4591|28.4732|30.1313|32.7005|32.9448|32.1651|32.2919|31.5404|31.5638|31.3478|30.9767|31.1693|31.6437|31.4746|31.4746|31.7517|31.0754|31.6437|30.8029|31.9913|31.0143|30.4178||30.0279|29.7696|28.6611|28.6893|29.0181|28.9241|28.4967|30.1829|29.7085|30.1078|29.422|29.7508|27.5291|27.5009|26.787|26.059|27.2426|27.4446|27.7828|27.3694|26.6038|26.9185|26.5427|27.3131|26.7635|26.6085|27.5996|26.7071||26.0073|25.8053|25.8429|24.7579|24.7203|24.6968|23.3535|23.7621|23.8279|24.6546|24.415|23.5273|24.2694|23.6212|23.5085|23.5179|23.593|24.2036|24.4291|24.6733|24.1332|23.0951|22.6489|22.8885|23.283|23.7668|24.415|24.3586|24.5465|23.3676||24.1191|22.8462|21.7612|20.5071|19.8589|19.2013|19.3751
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|158.73|159.22|160.02|161.61|163.64|160.69|159.86|156.65|157.62|154.73|151.3|154.19|154.48|157.36|152.63|156.38|161.11|158.99|159.21|155.92|150.06|151.39|150.42||149.5|149.39|147.14|149.75|149|147.1|148.44|148.18|149.2|142.73|139.59|142.93|145.03|150.66|152.82|153.79|152.82|152.94|152.63||151.5|152.07|148.32|148.62|142.17|144.57|149.43|150.85|140.44|137.74||137.95|136.22|136.38|138.88||137.83|137.66|136.3|137.09|139.9|138.57|136.7|138.88|134.13|135.1|134.41|137.09|136.41|135.07|135.88|134.15|134.88|135.9|135.72|138.64||136.61|143.15|138.81|135.78|135.57|136.27|138.08|135.42|134.39|134.5|137.28|138.27|134.59|128.64|130.26|126.42|129.99|125.48|120.33|120.86|118.97|120.8|122.22|125|123.02|121.22|120.2|118.56|117.56|118.06|116.76|117.35|117.82|117|117.29|113.97|112.25|112.1|110.04|108.07|108.03|106.4|105.15|102.06|101.89|101.05|102.93|100.02|106.25|110.42|110.57|107.49|108.16|107.54|108.83|109.01|109.26||112.22|111.95|116.25|114.9|110.9|111.62|111.1|110.11|110.95|112.2|110.82|110.59|110.13|110.18|111.37|110.77|110.82|112.18|113.09|112.25|109.44|107.13|108.83|105.08|107.44|103.11|106.42|106.03|101.75|102.91|101.99|103.14|101.86|101.76|100.88|100.56|100.88|101.71|100.59|99.16|98.29|95.57|98.64|99.37|102.3||101.82|101.27|102.64|101.05|95.34|97.84|96.33|97.65|97.75|98|101.65|102.46|103.92|101.79|101.06|98.58|105.25|109.86|113.82|114.05|110.82|107.5|101.87|100.44|103.32|103.61|107.08|97.75||94.83|92.83|93.82|90.51|93.12|87.52|84.61|87.08|90.2|95.43|98.65|96.44|91.15|93.06|91.63|93.64|98.44|102.15|93.49|93.41|90.99|89.19|87.19|87.14|89.52|90.09|86.96|86.53|92.02|93.69||98.71|93.53|93.36|88.04|77.98|83.3|82.17
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|27.33|27.27|26.56|27.03|27.26|27.31|26.48|25.53|25.25|24.51|24.03|24.61|24.82|25.13|24.55|25.03|26.01|24.03|26.6|26.45|26.41|26.4|25.89||26.3|25.86|26.24|26.31|25.4|24.15|24.06|23.86|23.9|24.22|23.89|24.19|25.51|24.58|23.95|23.76|22.96|24.1|24.45||24.01|24.01|22.65|22.24|21.07|20.83|20.82|20.68|20.03|19.67||19.68|19.45|19.53|19.43||19.06|18.89|18.54|18.33|18.25|18.14|17.59|18.02|17.19|17.43|17.74|17.2|16.94|15.91|15.6|14.98|14.86|14.74|14.58|14.79||14.64|14.5|14.2|13.89|13.94|13.76|13.91|13.84|13.67|13.64|13.72|13.77|13.4|13.57|13.51|13.48|13.15|13.14|13.14|12.95|12.57|12.48|11.92|12.09|11.94|11.86|11.93|11.89|12.07|11.84|11.66|11.55|10.84|10.69|10.64|10.52|10.77|10.85|10.68|10.68|10.67|10.6|10.75|10.32|10.31|10.4|10.93|10.9|11.68|11.76|11.91|12.04|11.98|11.4|11.45|11.68|11.29||11.44|11.56|12.15|11.94|11.66|11.77|11.74|12.03|12.23|12.08|12.02|12.2|12.28|12.37|12.08|12.13|12.04|12.22|12.45|12.79|12.68|12.47|12.35|12.06|11.76|11.89|11.49|11.81|11.35|11.51|10.99|11.6|11.33|11.31|11.09|11.03|11.13|11.18|10.59|10.57|10.76|10.35|10.37|10.29|10.49||10.6|10.51|10.91|10.65|10|10.78|10.94|11.17|11.07|11.64|11.62|11.63|11.59|11.2|11.16|11.52|12.46|12.97|13.22|12.6|12.08|11.83|11.68|11.56|11.36|11.6|11.76|11.64||11.24|11.08|11.21|10.82|10.87|10.19|9.84|10.14|10.59|11.53|11.44|11.09|11.22|11.51|11.49|11.87|12.59|12.55|12.22|12.42|11.71|11.82|11.51|11.56|11.58|12.05|11.49|11.92|12.74|12.81||13.36|12.9|12|12.37|10.56|10.98|10.36
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|41.44|41.64|41.4|43.51|42.06|41.98|42.04|40.6|39.05|38.49|37.95|41.7|41.27|41.45|39.47|37.85|39.105|39|38.29|39.2|36.95|37.36|37.57||36.46|36.3|35.58|35.25|36.79|36.92|37.36|38.62|38.9|41.12|37.28|36.62|30.47|29.1|31.3|30.86|31.35|31.32|30.85||30.56|30.19|30.73|30.71|31.4|30.32|30.25|30.65|28.59|27.6||29.01|28.22|28.89|28.01||27.82|28.02|27.79|28.07|28.46|28.67|26.91|27.08|26.81|27.19|28.45|27.37|27.2|27.97|27.68|26.58|25.55|25.88|24.43|25.82||25.1|25.43|24.98|23.83|24.03|24.25|24.7|24.31|23.89|22.79|24.87|26.04|24.47|22.26|22.87|22.96|24.29|23.2|21.82|22.24|21.71|21.71|21.9|22.47|21.75|22.17|21.93|22.57|23.64|24|23.6|23.64|22.55|23.12|22.91|23.29|23.38|24.14|23.35|22.72|21.9|19.63|19.89|19.47|18.62|19.39|20.3|21.55|23.52|23.62|23.75|23.08|22.14|21.56|21.42|20.49|19.46||20.05|19.65|19.94|19.8|19.09|19.35|18.52|18.13|18.21|18.25|17.79|18.45|19.09|19.02|19.91|19.73|19.39|20.3|20.27|20.175|19.85|20.19|19.31|16|15.465|15.27|15.82|16.18|15.5|15.67|15.75|15.81|15.16|14.18|13.4|14.61|14.71|13.94|12.48|12.22|11.77|11.3|12.11|11.47|11.77||11.18|11.58|11.57|11.24|10.47|10.85|10.82|11.76|11.94|12.06|12.13|11.95|13.3|12.44|11.83|11.35|14.71|15.36|15.9|14.52|13.09|13.64|13.68|13.75|13.405|13.73|14.48|14.97||14.04|14.18|13.15|12.205|12.22|9.87|9.555|9.96|11.07|10.82|10.935|10.12|10.74|11.24|10.38|10.82|11.8|12.2|12.24|11.86|9.97|9.84|9.11|9.34|9.32|9.6|6.51|6.76|7.12|7.05||7.54|7.82|5.62|5.21|4.8|5.29|5.28
01416|16454|/equities/kforce|R2000GROWTH|53.13|52.43|52.52|53.95|54.35|53.33|53.68|53.5|54.16|52.63|52.03|53.42|51.84|52.57|51.35|51.89|51.63|50.39|49.98|49.015|47.59|47.7|46.5||46.63|47.44|47.53|47.09|47.16|45.08|44.7|43.76|43.17|43.23|42.65|43.9|43.77|44.485|44.46|45.66|44.58|44.6|44.71||42.71|44.12|43.5|44.24|43.55|44.13|44.77|44.73|43.11|42.66||42.09|42.54|42.47|43.16||42.54|42.63|41.94|41.79|42.93|43|42.75|43.5|42.07|43.48|43.59|43|42.91|42.64|42.85|41.15|41.4|41.16|41.05|42.03||42|42.45|40.89|40.02|40.68|41.1|41.45|41.36|40|39.69|40.91|41.81|40.08|36.64|37.62|37.02|38.77|35.44|34.7|34.89|34.53|35.32|36.55|38.39|38.22|37.65|37.57|37.86|38.01|37.68|37.4|37.47|37.98|36.31|35.89|35.62|34.24|34.08|32.77|32.17|32.17|32.45|32.78|32.29|32.21|32.31|33.96|32.37|33.81|33.69|33.18|33.06|34.12|33.75|33.58|34.34|33.91||34.8|35.02|35.69|35.1|34.34|34.93|35.4|35.5|36.41|36.55|35.87|36.39|36.82|36.955|37.61|37.08|36.98|37.73|38.95|31.77|30.65|29.23|29.56|29.46|29|28.84|29.07|29.02|28.23|28.29|28.03|28.68|28.34|28.28|27.57|28.12|28.37|28.39|27.14|27.36|26.86|26.11|27.04|27.32|28.84||28.56|28.31|29.25|28.71|26.9|27.52|27.32|28.35|28.12|27.75|29.16|29.66|30.6|29.73|29.02|29.53|31.51|32.9|33.03|32.58|31.6|32.47|30.06|30.19|30.2|30.25|32.22|31.19||29.83|30.35|30.13|29.31|29.97|28.14|27.23|27.79|28.32|29.29|30.95|29.82|29.39|29.84|29.75|30.22|29.95|31.72|29.59|29.11|27.93|28.29|27.82|27.88|27.32|27.57|26.09|26.59|27.61|28.74||29.48|27.87|26.29|25.92|25.58|25.76|25.41
01417|985958|/equities/impinj-inc|R2000GROWTH|59.64|63.24|61.6|60.96|59.73|60.69|56.36|55.01|52.87|55.3|54.63|59.4|63.18|66|63.97|62.39|67.73|66.76|68.46|72.5|68.91|72.11|71.4||69.35|69.84|63.81|64.02|64.65|62.36|60.47|58.34|58.63|55.98|52.97|56.97|56.89|57.975|61.74|61.22|60.14|58.57|56.45||54.82|56.78|54.35|55.26|54.7|42.92|44.91|45.11|43.5|41.265||41.87|41.75|39.59|41.32||42.62|44.41|43.16|43.03|41.11|42.3|42.25|41.98|41.05|40.6|41.61|40.51|42.63|42.02|42.75|43.31|43.37|41.26|41.79|35.48||35.23|35.81|35.39|35.15|35.34|34.39|34.48|35.02|34.34|33.41|34.73|31.51|31.09|29.82|29.11|28.06|28.51|26.48|25.51|27.63|27.85|29.35|29.8|30.36|29.89|28.71|28.9|28.66|29.09|29.33|29.81|29.93|30.76|30.1|29.82|29.72|28.96|28.98|28.5|28.65|26.35|26.45|26.6|25.46|25.02|25.33|26.4|25.78|27.56|27.62|28.03|27.44|26.57|25.92|25.63|26.24|25.05||25.2|25.48|25.84|25.52|24.45|24|23.26|23.17|23.34|23.2|23.5|23.76|24.13|24.69|25.26|24.62|24.24|25.75|26.13|26.21|25.93|25.78|25.28|24.67|23.55|23.6|22.79|26.44|27.91|30.25|29.94|30.12|30.87|31.16|31.54|29.94|28.93|29.54|28.59|28.22|29.94|29.93|27.68|27.14|27.46||27.12|26.79|27.47|26.62|25.69|27.27|27.03|28|28.12|28.05|28.19|27.7|28.58|26.84|26.64|24.95|27.5|27.11|29.53|28.95|27.3|27.97|27.04|26.8|25.85|25.93|28.38|27.33||25.31|25.32|25.17|24.85|25.24|22.62|22.9|21.94|23.76|24.54|24.73|23.75|22.4|22.54|21.8|21.63|22.46|24.35|23.1|20.39|20.59|19.9|19.37|18.77|17.78|18.22|17.1|17.38|18.75|18.55||17.79|16.34|15.96|15.74|13.81|14.25|14.89
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|60.47|64.91|62.35|63.35|61.61|63.51|63.11|59.7|59.28|57.81|54.92|57.55|58.77|57.65|55.33|52.85|56.9|57.47|57.32|58.22|56.14|56.76|56.93||61.16|62.15|60.18|59.4|60.81|58.5|48.95|48.4|49.38|47.61|46.94|47.98|47.63|50.28|51.18|51.09|50.08|48.61|45.38||44.17|44.2|43.89|42.67|42.64|41.82|44.6|43.6|42.93|43.06||43.78|45.82|45.89|46.56||47.47|46.07|46.84|46.66|47.6|46.81|44.38|44.48|42.55|43.05|43.74|44.19|44.48|45.01|43.05|43.37|42.1|43.2|44.5|45.16||45.1|44.8|46.27|43.56|42.39|44.12|44.04|43.71|42.61|41.17|42.17|42.03|39.45|43.05|45.68|45.23|42.33|40.5|38.84|41.22|40.89|41.25|43.08|44.01|42.1|43.8|44.87|45.13|45.87|46.68|45.27|45.7|46.08|46.69|45.69|43|42.46|43.89|44.59|43.88|42.33|40.2|40.06|37.81|38.44|37.75|40.49|38.58|38.95|39.43|40.88|39.22|39.42|39.29|38.24|38.4|36.24||36.17|37.18|38.81|38.62|35.68|37.57|37.65|38|39.22|39.56|39.68|38.32|38.25|38.42|38.57|37.14|37.24|37.2|36.3|36.93|36.02|36.14|36.2|35.68|36.52|35.62|36.48|37.51|35.6|37.11|35.35|35.11|36.24|34.43|33.67|33.58|33.51|32.93|32.03|30.92|31.47|31.09|32.2|30.75|30.54||29.68|29.42|30.66|30.28|28.74|29.71|30.09|31.37|30.48|29.94|30.36|31.61|32.08|31.94|29.96|28.35|31.5|31.2|31.16|31.7|30.06|30.24|29.19|29.77|29.54|28.17|30.39|29.71||29.22|27.79|27.23|26.41|26.57|23.96|22.92|22.23|22.95|23.31|23.76|22.25|21.34|21.59|21.21|20.31|21.42|20.71|19.16|17.05|15.65|15.09|14.69|15.01|15.04|16.16|15.38|15.03|16.56|16.01||18.96|17.3|15.15|13.83|11.27|12.13|12.34
01419|100173|/equities/biolife-sol|R2000GROWTH|37.27|37.8|36.76|36.81|37.97|39.61|36.34|35.89|32.95|35.32|36.28|37.85|39.61|40.68|39.23|38.99|39.89|39.49|39.4|40.92|40.45|41.4|44.24||43.74|41.59|42.21|42.5|42.94|41.35|40.1|40.42|41.16|39.59|37.92|38.31|37.07|39.59|41.98|41.37|42.73|40.6|41.12||40.33|41.93|42.47|40.11|40.45|40.8|40.97|39.83|42.4|42.23||39.89|40.86|40.47|43.66||43.72|44.65|45.75|44.98|43.46|43.14|41.86|41.95|40.9|40.58|40.47|38.09|37.23|39.88|38.89|36.54|35.1|34.99|35.99|35.91||33|32.32|33.2|32.42|33.26|32.99|32.26|31.17|32.19|32.01|33.12|32.25|32.1|33.83|31.39|31.99|30.91|29.56|28.71|30.72|29.08|30.24|28.71|29.02|28.58|28.15|29.2|27.69|28.17|27.5|28.1|27.87|28.13|29.02|28.58|29.41|29.5|29.04|28.6|29.42|28.94|28.66|27.03|26.25|26.1|27.18|26.98|26.4|27.21|25.43|25.8|27.68|25.92|23.77|23.55|23.11|22.03||22.12|22.4|23.54|22.67|21.32|21.32|21.26|20.68|20.53|20.18|20.31|19.71|19.51|19.4|19.38|18.52|18.87|18.33|19.82|22.57|21.02|20.67|20.95|20.99|21.01|19.33|19.37|19.51|19.14|20.06|19.56|20.57|20.52|21.43|21.01|19.55|19.51|19.945|19.22|19.4|19.42|17.91|17.99|17.585|18.08||17.98|16.04|16.35|15.3|15.6|16.37|16.5|16.53|15.89|16.25|16.56|16.33|17.06|16.6|15.12|14.68|16.16|16.22|16.62|16.5|15.85|15.9|16.06|16.53|16.45|16.62|16.18|16.08||16.05|15.99|16.09|16.47|15.88|15.35|14.57|14.9|15.23|14.89|13.61|13.1|12.52|12.42|11.47|10.54|10.93|10.91|10.94|11.23|10.91|11.36|11.3|10.59|10.51|10.95|10.32|10.3|10.42|9.84||9.53|9.83|10.46|10.29|9.84|9.46|9.2
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|65.44|67.56|67.38|69.9|71.15|67.81|68.66|68.13|70.08|68.26|65.73|65.16|65.11|64.63|61.99|61.57|65|64.46|65.63|63.59|63.71|63.79|64.29||62.82|62.16|61.36|61.87|62.19|62.42|62.07|60.5|60.61|61.33|58.47|57.95|59.21|56.77|58.41|56.97|58.21|59.04|58.51||59.87|60.33|58.3|58.6|57.44|55.9|56.5|55.95|54.87|53.76||53.3|51.72|52.1|52.7||53.13|51.3|49.83|50.19|49.71|51.43|50.09|50.15|49.45|48|48.24|48.49|47.42|47.34|48.34|46.47|46.8|47.75|47.01|47.63||47.31|48.35|44.84|43.57|43.34|43.29|43.99|45.34|44.36|42.74|44.12|44|43.75|40.89|41.55|41.74|41.61|41.23|42.06|42.43|40.6|43.1|43.96|45.56|45.07|42.95|43|41.48|42.11|43.28|42.5|43.46|44.74|44.24|44.21|43.34|42.31|43.01|42.33|41.71|40.57|40.3|40.71|40.82|40.96|41.35|41.84|41.4|41.18|41.93|43.27|41.98|42.55|43.48|43.88|46.12|46.03||46.97|46.74|46.23|46.57|46.09|46.67|45.4|45.82|47.24|47.48|46.5|47.2|48.94|50.48|51.13|53.45|53.59|53.63|54.38|53.81|53.5|55|59.68|58.52|58.44|56.3|57.58|60.17|61.11|62.79|61.24|61.7|61.35|60.22|58.98|59.19|59.79|60.25|58.35|57.77|57.48|55.06|55.15|54.02|54.645||55.45|55.18|54.94|55.16|53.6|54.45|52.99|55.66|55.88|56.56|58.02|58.11|58.51|56.93|56.75|55.91|57.22|59.69|61.92|61.84|59.495|55.78|54.74|55.145|55.1|57.57|62.04|60.06||58.1|58.48|55.76|54.46|55|51.27|49.87|50.39|51.85|53.75|54.38|52.4|52.1|52.88|52.91|52.04|55.49|57.08|52.9|51.39|45.75|45.87|45.29|44.93|47.11|49.36|46.54|45.89|49.19|48.09||54.6|51.82|50|47|40.79|43.55|41.13
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|60.99|62.88|66.61|64.05|60.81|58.42|56.13|52.9|47.42|48.75|51.17|62.84|68.07|71.48|63.48|67.83|72.75|76.62|86.48|92.21|85.14|88.98|93.2||92.13|80.42|81.43|83.41|80.48|83.8|85.25|84.28|84.12|79.57|75.51|73.62|73.96|76.05|76.62|73.1|72.05|72.36|72.49||70.23|71.01|68.26|72.29|73.53|64.46|65.43|63.22|60.31|58.92||52.58|50.43|48.34|53.1||56.64|57.44|59.38|55|54.15|52.91|53.5|48.13|43.37|48.3|51.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|14.68|14.82|14.8|14.88|15.01|14.6|14.56|14.12|14.39|14.05|13.73|13.74|13.52|13.65|13.34|13.52|13.44|13.09|12.86|12.71|12.51|12.76|12.87||12.71|12.8|12.62|12.73|12.5|12.295|12.49|12.35|11.73|11.5|11.51|11.7|11.26|11.53|11.91|11.99|11.44|11.7|11.39||11.22|11.395|11.27|11.39|11.415|11.43|11.56|11.52|10.88|10.56||10.56|10.505|10.37|10.47||10.23|10.22|9.94|10.05|10.11|10.26|10.33|10.54|10.39|10.26|10.38|10.38|10.4|10.3|10.42|10.12|10.03|9.93|9.68|9.94||10.02|10.3|9.775|9.58|9.58|9.51|9.59|9.69|9.17|8.9|9.1|9.25|9.11|8.26|8.53|8.19|8.71|8.56|8.46|8.265|7.81|8|8.125|8.26|8.18|7.81|7.78|7.68|7.86|7.83|7.61|7.72|7.89|7.76|7.89|7.91|7.66|7.71|7.51|7.29|7.26|7.255|7.29|7|7.01|6.85|7.08|7.29|7.78|7.83|7.82|7.75|7.88|7.725|7.72|7.86|7.9||8.23|8.06|7.95|7.9|7.75|7.87|7.91|7.77|7.86|7.89|7.65|7.64|7.935|7.825|8.17|8.295|8.21|8.37|8.4|8.32|8.24|8.05|8.06|8.03|8|8.12|8.51|8.77|8.29|8.295|8.375|8.54|8.31|8.39|7.98|8.21|8.51|8.52|8.07|8.155|8.1|7.85|8.21|8.085|8.19||8.11|8.12|8.5|8.245|7.88|8.2|7.95|8.21|8.285|8.205|8.335|8.375|8.8|8.42|8.57|8.27|9.185|9.78|9.98|9.7|9.23|9.12|8.55|8.59|8.68|9.03|9.6|8.64||8.19|8.29|8.36|7.97|8.39|7.62|7.605|7.6|8.07|8.52|8.85|8.36|8.315|8.69|8.78|8.94|9.31|9.7|9.19|8.81|8.27|8.16|8.15|8.13|8.3|8.27|7.55|7.81|8.13|8.12||8.58|7.93|7.2|7.33|7.15|7.47|7.55
01423|1121154|/equities/alector-inc|R2000GROWTH|17.94|18.71|18.41|18.66|19.03|19.05|17.5|18.13|17.05|17.07|16.25|16.41|17.03|17.43|18.18|17.75|19.08|17.35|17.21|17.69|17.48|20.85|21||21.05|20.54|20.5|20.8|21.08|20.76|20.38|19.33|19.51|18|16.84|16.77|17.21|17.5|18.15|16.59|16.21|17.44|17.93||16.87|15.54|15.29|15.59|15.59|15.4|15.58|15.02|14.84|14.98||15.13|15.28|15.3|15.47||15.34|16.34|16.7|15.86|15.78|15.68|14.86|15.24|15.08|14.47|15.04|14.86|15.23|14.09|14.55|13.66|13.87|13.56|13.11|13.29||13.29|13.23|13.07|12.63|12.35|12.09|13.08|12.73|12.87|12.69|12.06|12.3|12.01|11.37|11.44|11.33|9.98|9.66|9.41|9.53|9.71|9.96|9.81|9.49|9.48|9.41|9.4|9.69|10.29|9.69|10.02|10.6|10.5|10.12|10.29|10.53|10.3|10.82|10.12|10.24|10.535|10.795|10.99|11.29|11.18|11.22|12.43|12.49|14.07|14.1|14.14|14.03|13.7|13|12.57|13|12.48||12.41|12.66|12.35|12.41|12.92|12.75|12.68|12.56|13.26|12.81|12.34|12.99|13|12.96|14.04|13.45|13.7|13.53|14.35|14.53|14.85|15.16|14.57|15.02|15.48|15.67|16.78|16.31|21.34|23.37|22.18|22.29|22.73|21.38|23.71|23.51|22.55|22.8|22.5|22.55|23.3|24.05|24.29|23.51|22.78||23.81|24.96|24.44|23.5|24.29|28.27|29.41|31.02|30.2|30.58|31.12|31.9|30.245|29.75|29.28|29.05|31.18|31.07|30.88|29.99|30.31|30.56|32.9|33.11|32.7|31.47|32.74|31.64||33.1|31.61|30.6|28.81|28.33|27.7|26.84|30.07|28.24|29.09|27.24|27.44|27.02|28.08|25.66|24.18|24.72|28.14|25.84|26.4|25.32|24.01|24.87|23.92|25.12|24.28|22.49|22.26|23.49|23.01||23.3|23.37|22.9|23.43|21.9|22.75|21.87
01424|8296|/equities/actuant-corp|R2000GROWTH|26.94|27.01|26.73|26.74|27.23|26.6|26.59|25.28|25.51|24.59|24.23|25.24|25.16|25.21|24.7|25.27|25.81|25.11|24.88|23.46|22.66|22.71|22.47||21.98|21.81|21.58|21.52|21.43|21|20.85|20.5|20.8|20.63|20.27|21.07|21.67|21.75|21.53|22.08|22.02|22.24|22.32||22.56|23.01|22.98|23.78|23.34|23.92|24.55|23.92|22.42|22.22||22.61|22.5|22.21|22.4||21.88|21.61|21.8|22.12|22.81|22.49|22.82|23.66|24.16|24.63|24.18|24.26|23.9|23.45|23.38|22.33|22.06|22.06|22.39|22.33||22.39|23.11|21.33|20.63|20.69|21.02|21.06|21.44|20.23|19.87|20.85|20.63|19.85|18.55|18.63|17.86|19.02|18.09|17.83|17.87|17.92|18.81|19.24|19.74|19.69|19.37|19.49|19.64|19.69|19.46|19.2|19.46|19.85|19.67|19.89|19.9|19.36|19.17|18.89|18.36|18.81|19.98|19.55|19.2|19.19|19.2|19.8|19.72|21.67|21.76|21.47|21.15|21.06|20.82|20.96|21.37|20.83||20.93|20.77|21.56|21.22|20.8|21.24|21.1|20.96|20.68|20.41|20.34|20.35|20.48|20.52|20.93|21.4|21.27|21.63|21.72|21.57|21.08|20.43|20.6|19.89|19.7|18.9|19.35|19.86|19.26|19.64|19.24|19.24|19.01|18.81|18.38|18.6|18.95|18.9|18.29|17.77|17.62|17.46|17.72|17.74|18.28||18.05|17.2|17.6|17.77|16.7|16.64|17.16|18.21|18.04|17.91|17.92|17.92|18.27|17.61|17.29|17.56|18.48|19.42|19.75|19.56|18.93|18.82|17.89|17.72|17.9|18.41|18.93|18.33||16.96|17.07|16.53|15.72|15.79|14.72|14.5|14.15|14.46|15.59|16.24|15.52|15.35|15.56|15.85|16.17|17.06|17.64|16.78|16.55|15.87|15.49|15.46|15.08|15.83|16.42|16|15.88|16.65|16.38||17.22|17.11|16.78|17.65|16.04|15.83|15.34
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|70.55|71.51|71.89|70.44|69.85|71.13|71.19|70.15|67.59|66.21|65.16|65.96|68.06|69.8|68.2|68.78|70.26|69.38|71.31|70.64|69.11|68.49|69.22||68.34|68.24|67.82|70.28|68.33|66.76|67.85|65.84|65.02|65.05|63.36|63.37|63.55|65.81|67.28|67.53|67.15|70.09|72.28||72|72.92|73.09|74.78|73.11|71.12|76.43|77.92|69.54|67||65.07|64.89|64.69|66.45||67.23|67.45|68.14|66.21|64.27|63.75|65.13|66.5|63.35|62.96|64.29|62.69|61.35|60.81|61.74|60.7|60.88|61.13|61.24|61.05||60.09|59.89|62.6|62.69|63.39|63.07|63.51|62.98|64.5|65.51|67.29|64.92|63.67|68.72|66.18|62.9|70.45|67.61|66.86|68.56|65.48|65.2|61.8|61.58|61.82|62.87|65.51|65.59|66.53|66.99|65.39|65.56|65.55|65.59|65.05|65.5|64.5|64.86|62.71|62.44|61.16|61.15|62.08|61.49|62.71|62.13|64.66|62.08|60.93|60.86|61.88|62.72|62.74|63.33|63.26|64.43|64.91||66.38|68.4|73.28|73.95|70.86|72.02|72.91|74.92|71.29|70.48|72.71|74.77|76.38|78.49|78.86|80.96|83.04|82.46|79.8955|84.3457|82.5449|80.5178|81.1023|78.6981|79.7635|76.7182|77.2084|76.0487|73.588|73.9934|70.882|71.3723|72.532|73.8708|71.7589|72.862|74.1442|73.7294|72.7394|69.6846|71.9757|71.9946|73.4088|71.8814|73.7105||74.1254|71.74|71.6552|69.0529|68.3835|65.9605|66.5262|68.1101|67.5916|66.7619|68.9398|67.6198|67.205|67.5067|64.6499|66.16|65.4|66.77|67.88|65.54|64.76|63|67.1|64.3|58.78|57.31|58.11|57.12||56.56|56.44|56.54|56.87|54.67|54.92|54.85|56.02|54.4|56.49|56.59|51.87|50|48.23|48.11|48.55|50.16|51|52.59|51.68|51.07|50.81|51.27|50.8|49.85|50.07|49.93|49.21|49.22|49.04||49.09|47.98|47.68|49.65|48.48|48.68|47.63
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|21.46|22.02|21.34|21.42|22.23|21.95|21.75|21.19|20.87|20.26|19.76|21.01|20.19|20.83|19.66|20.57|21.64|20.69|20.46|19.38|18.41|18.68|19.06||18.69|18.89|18.6|18.55|19.01|18.35|18.46|18.13|18.22|17.72|17.01|18.25|18.2|18.01|18.34|18.12|17.96|18.51|18.51||18.45|18.59|18.26|18.77|18.41|18.71|18.67|18.68|17.23|15.98||16.77|16.83|16.32|16.42||16.69|16.78|16.27|16.16|16.04|16.69|16.46|17|16.3|16.54|16.7|16.62|17.14|17.32|16.91|15.49|15.2|14.05|13.49|14.29||14.37|14.51|14.36|13.98|13.4|13.54|13.56|13.3|12.58|11.62|11.88|12.24|11.63|10.08|10.15|9.42|10.02|9.68|9.21|9.44|8.27|8.87|9.2|9.65|9.45|9.01|9.14|9.41|9.46|9.28|9.12|8.93|9.21|9.4|9.78|9.59|9.14|9.75|9.59|9.22|8.72|8.74|9.29|9.36|9.08|8.97|9.22|9.38|9.59|9.74|9.65|9.1|8.88|8.69|8.52|8.77|9.02||8.99|8.79|8.72|8.43|8.33|8.65|8.47|8.29|8.64|8.64|8.28|8.63|8.65|8.76|9.08|9.19|8.89|9.32|9.6|9.64|9.14|9.15|9.2|9.14|8.88|8.69|9.06|9.17|9.06|9.25|9.38|9.46|9.6|9.64|9.47|9.78|10.03|10.81|10.39|10.15|9.67|9.15|9.61|9.84|10.41||10.19|10.01|10.19|10.28|9.39|9.43|9.25|10.09|10.25|9.91|10.48|10.68|10.72|9.92|9.75|9.1|10.44|11.27|11.84|12.13|11.09|10.48|9.32|9.11|8.68|8.75|9.18|8.62||7.85|7.81|7.84|7.69|7.66|6.9|6.87|6.6|6.97|7.5|8.29|7.97|7.48|7.79|7.2|7.18|7.51|8.32|7.51|7.47|6.49|7|6.72|6.99|7.19|7.96|7.59|7.49|8.46|8.66||9.83|9.51|8.93|8.87|7.98|7.93|7.8
01427|16687|/equities/microvision|R2000GROWTH|15.94|17.44|16.83|17.825|17.465|14.83|14.35|14.08|11.77|12.82|13.25|15.36|16.95|17.59|14.87|16.18|17.96|16.19|18.07|20.5|18.04|19.75|23.72||18.33|18.31|14|14.9|14.72|11.54|10.33|9.26|7.625|7.37|7.105|7.24|7.43|8.14|7.25|6.76|6.79|6.87|7.05||6.61|6.6|6.545|5.6|5.85|5.9|5.91|5.23|5.52|5.21||5.38|6.18|6.32|6.71||6.55|6.65|9.27|5.77|5.05|4.99|4.01|4.21|3.13|2.82|2.7|2.63|2.65|2.69|2.68|2.38|2.39|2.45|2.31|2.3||2.27|2.28|2.31|2.03|1.92|1.97|1.94|1.91|1.83|1.87|1.82|1.83|1.83|1.86|1.91|1.91|1.84|1.61|1.73|2.21|2.41|2.63|2.54|2.44|2.38|2.4|2.34|2.43|2.36|2.4|2.49|2.66|2.47|2.61|2.24|2.12|2.13|2.08|2.03|2.1|1.95|1.91|1.93|1.91|1.83|1.86|2.06|2.06|1.77|1.67|1.635|1.7|1.68|1.52|1.53|1.54|1.49||1.48|1.5|1.56|1.59|1.58|1.68|1.6|1.53|1.315|1.28|1.38|1.42|1.5|1.45|1.47|1.5|1.52|1.42|1.54|1.52|1.71|1.89|2.53|2.54|2|2.02|2.04|1.89|2.03|2.06|2|2.08|2.26|2.15|2.39|2.71|2.33|1.9|1.67|1.56|1.5|1.49|1.51|1.45|1.54||1.47|1.45|1.36|1.34|1.32|1.43|1.46|1.47|1.74|1.49|1.29|1.21|1.11|1.1|1.14|1|1.19|1.25|1.02|1.02|1.04|0.9892|0.96|0.9599|0.8799|0.9001|0.94|0.935||0.9799|0.992|1.03|1.01|0.8983|0.84|0.8961|0.8311|0.92|0.8383|0.77|0.8377|1.13|1.3|1.1|0.4443|0.3499|0.32|0.2517|0.26|0.2477|0.248|0.2298|0.2398|0.2497|0.2698|0.25|0.2591|0.318|0.2174||0.2145|0.2274|0.225|0.224|0.2078|0.2213|0.1987
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|72.81|74.95|73.08|74.27|73.59|69.78|67.11|65.91|63.47|62.34|58.26|62.22|61.78|62.79|58.95|59.7|61.56|59.81|60.32|58.35|57.18|57.78|58.11||57.62|59.86|60.1|59.63|60.23|60.04|60.09|56.98|58.73|56.53|55.61|59.27|59.49|63.04|65.27|65.79|63.99|65.42|64.53||63.01|64.58|62.17|62.99|61.55|62.41|63.49|62.67|59.46|58.14||60.1|58.8|58.95|60.04||60.36|60.17|59.72|58.28|59.11|60|59.57|59.74|58|59.07|59.09|58.73|57.68|55.66|55.83|53.82|53.09|51.5|51.13|52.1||51.88|51.92|50.16|48.55|49.41|49.08|49.89|48.68|47.25|46.14|46.57|48.42|45.9|44.17|44.38|43.18|44.83|43.79|42.75|43.41|42.02|43.74|44.54|44.35|44.32|44.33|44.44|43.94|44.54|45.37|45.24|44.77|44.22|43.09|42.31|42|40.53|40.1|38.19|37.15|37.18|37.64|37.8|35.92|35.39|35.6|35.06|34.22|35.84|36.54|36.34|35.22|35.46|35.48|35.3|36.31|36.04||37.34|37.57|39.36|38.93|38.81|37.9|37.81|37.37|37.59|37.52|37.04|37.49|37.76|37.63|39.04|38.46|38.31|38.69|38.75|38.87|38.1|37.08|36.94|36.96|37.55|36.67|38.23|33.5|32.4|32.45|31.78|32.67|32.7|33.23|32.42|33.09|32.47|32.11|30.4|30.17|29.82|28.85|29.89|30.72|31.72||32.12|31.27|31.91|31.25|29.47|29.64|28.56|29.4|28.99|29.68|29.36|29.37|30.23|28.58|28.28|27.9|31.09|32.02|33.29|32.68|30.915|30.54|29.57|28.35|28.81|28.29|28.58|28.11||26.55|26.46|26.57|25.91|26.86|24.33|24.07|24.46|24.81|26.33|27.1|26.35|25.88|26.59|27.37|27.82|30|28.35|27.76|26.75|26.29|27.12|25.74|25.73|24.65|25.36|23.12|24.1|25.02|25.02||25.82|24.21|22.67|23.37|22.64|22.21|24.44
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|48.31|52.59|51.86|53.97|50.43|51.24|50.03|48.1|40.68|42.45|43.95|46.1|48.67|51.96|47.66|61.14|65.41|62.24|63.11|70.5|67.17|74.14|77.56||78.74|75.9|72.58|75.01|73.34|70.07|70.13|68.51|67.65|62.63|59.91|60.78|60.38|64.76|68.13|68.52|68.67|65.33|65.32||62.14|69.02|68.505|69.93|68.47|64.56|64.53|62.6|57.95|56.31||52.78|52.12|51.81|53.87||55.14|56.8|58.26|53.57|50.61|46.67|45.34|44.1|43.51|40.64|40.86|41.44|43.41|42.07|41.57|42.55|45.25|43.89|40.23|41.67||40.04|38.85|39.99|38.8|39.09|39.25|39.54|39.98|39.92|41.35|41.06|38.08|39.17|41.48|37.44|33.47|34.87|34.87|33.12|32.22|32.03|33.2|33.01|33.52|32.58|32.83|34.95|34.71|34.76|34.91|35.22|35.04|34.96|35.53|34.06|35.06|31.36|31.08|29.18|29.68|28.96|28.15|27.76|26.52|25.68|24.69|25.93|26.33|26.67|26.06|27.91|28.04|27.32|27.12|28.09|28.39|26.97||28.31|29.46|31.33|31.05|30.71|31.42|31.02|30.93|31.33|31.77|31.49|31.65|32.1|32.01|31.98|33.19|33.22|30.33|29.555|30.67|28.81|28.39|29.04|27.77|26.44|25.58|25.99|25.9|26.92|27.47|27.65|28.31|28.51|28.85|28.56|27.6|26.25|26.39|25.78|24.07|23.94|24.1|24.99|23.65|24.33||24.4|22.97|23.37|23.48|21.93|22.07|21.81|22.45|22.59|22.5|22.46|22.13|22.69|21.85|21.22|20.49|21.56|22.48|22.6|22.39|22.175|21.48|21.21|21.11|20.75|20.77|21.35|21.04||20.51|20.74|20.63|20.53|19.97|17.96|17.87|17.6|18.1|19.22|18.73|16.78|16.68|16.74|16.7|16.23|17.53|18.04|17.09|16.11|15.86|15.97|15.66|15|15.01|14.88|13.45|13.44|13.92|14.29||16.41|15.84|15.04|14.46|13.31|12.87|12.98
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|60.33|66.48|66.12|64.94|63.97|64.11|60.5|60.51|55.7|56|57.99|63.57|64.04|66.09|62.46|61.62|65.65|62.26|64.32|66.27|62.84|64.75|64.61||62.41|61.33|58.71|59.12|60.4|59.95|60.12|58.46|59.77|57.12|54.05|56.36|54.83|56.85|57.93|57.79|57.11|57.73|58.21||55.65|57.05|54.08|54.18|53.07|51.87|52.98|51.07|48.75|47.77||47.55|48.18|46.73|48.15||48.02|46.83|46.87|47.49|47.34|47.26|47.31|47.1|46.5|46.94|46.64|45.71|47.53|47.65|46.22|44.76|44.55|45.03|44.21|44.85||43.69|44.58|43.11|41.72|41.54|42|42.1|42.58|40.49|39.45|40.13|39.62|39.64|37.6|37.51|35.79|34.83|32.96|32.07|32.85|31.48|32.26|33.25|34.17|34.43|34.08|33.56|33.82|34.01|33.98|34.28|35.36|35.12|34.46|32.88|31.57|30.99|30.93|30.29|30.88|29.78|29.94|29.76|28.72|28.72|28.46|28.89|29.01|29.5|29.48|29.09|28.86|29|28.33|28.7|29.51|29.25||30.92|32.16|33.18|32.06|31.24|32.02|31.68|32.25|32.56|32.37|32.54|32.62|33.98|34.85|36.35|34.98|34.72|35.14|34.01|33.98|35.13|36.36|38.61|38.67|39.29|37.82|37.63|36.06|35.09|35.86|34.57|36.58|35.83|35.65|35.5|34.65|33.94|34.57|34.75|34.38|35.43|35.52|35.32|35.02|35.1||34.11|32.75|34.04|33.69|33|34.45|33.28|33.58|33.83|33.95|34.23|34.82|34.98|33.87|33.54|32.76|35.25|35.98|34.47|35.03|34.4|32.63|30.84|31.2|31.08|31.66|33.05|32.55||31.79|32.08|33.58|32.66|32.81|30.79|31.67|30.38|31.34|32.26|33.28|31.57|30.72|31.09|30.45|30.52|32.46|35.94|33.64|33.36|32.44|31.9|32.71|30.9|32.52|33.89|33.03|31.69|32.83|31.18||32.11|32|31.13|30.49|27.9|27.91|28.66
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|98.48|99.73|99.43|100.75|100.59|99.2|95.25|96.9|100.69|101.39|100.14|100.43|99.09|98.72|97.06|96.43|93.78|92.84|91.46|91.44|90.51|91.66|91.91||90.59|93.32|98.53|87.16|85.19|84.2|85.18|82.76|82.52|81.82|82.76|85.99|86.66|89.46|89.56|86.67|85.63|84.85|82.37||79.33|79.14|78.9|79.33|80.03|79.72|81.61|84.18|82.11|77.95||77.1|77.02|77.41|76.94||77.79|78.55|77.41|78.07|78.87|78.36|78.42|76.17|75.3|75.28|76.66|77.57|77.63|77.1|78.66|77.65|76.87|75.87|75.18|76.65||75.77|77.14|76.05|75.42|74.82|73.72|76.49|75.09|75.03|74.72|78.12|75.95|74.12|77.45|78.64|76.77|76.55|75.96|75.65|78.63|80.55|83.81|84.81|85.86|83.99|81.5|77.65|77.54|77.12|78.76|78.27|78.59|77.99|77.96|76.47|75.09|75.06|74.78|75.09|74.89|73.65|72.39|74.24|74.75|74.11|74.37|76.32|75.7|75.37|74.66|75.03|76.22|76.47|77.36|77.71|77.24|75.58||75.32|75.54|77.87|77.33|78.41|78.68|78.89|79.34|80.32|78.66|82|83.17|82.51|83.2|83.52|83.15|83.69|83.84|82.81|81.06|82.54|82.55|83.24|81.41|81.18|81.18|81.36|81.44|80.8|81.27|79.88|83.36|85.39|88.7|91.2|89.91|88.65|86.79|85|84.01|82.29|82.09|82.64|81.28|79.57||82.3|74.14|73.43|71.56|68.64|69.75|72|75.51|76.25|76.25|79.19|80.43|81.71|80.78|79.37|78.59|82.87|82.02|83.79|85.91|85.36|85.97|83.84|86.14|84.72|84.12|84.59|83.6||81.17|82.86|84.25|81.79|82.76|82.22|78.85|82.55|82.61|86.02|87.99|86.7|82.85|82.14|85.46|84.53|89.22|87.64|83.79|86.22|83.78|80.97|78.64|68.88|66.91|68.6|68.45|67.98|70.64|69.45||68.7|70.94|69.4|70.12|62.38|62.72|55.29
01432|6508|/equities/extreme-networks|R2000GROWTH|9.21|9.85|9.7|9.36|9.32|9.39|8.86|8.91|8.18|8.16|8.26|8.7|9.08|9.51|9.17|9.25|9.36|9.7|9.8|9.47|9.65|9.65|9.5||9.69|9.69|10.225|10.4|10.05|9.22|8.92|8.75|8.57|8.8|8.09|8.4|7.5|7.775|7.83|7.785|7.93|7.99|7.93||7.76|7.77|7.67|7.82|7.61|7.55|7.5|7.47|7.24|6.93||6.89|6.85|6.76|6.995||7|7.05|7.02|7.04|7.13|6.98|6.625|6.57|6.36|6.3|6.3|6.05|6.32|6.19|6.26|6|5.88|5.8|5.62|5.76||5.75|5.89|5.82|5.61|5.71|5.91|5.46|5.3|5.055|4.78|4.98|4.795|4.7|4.41|4.47|4.275|4.33|3.95|4.06|4.48|4.6|4.72|4.62|4.65|4.58|4.49|4.58|4.41|4.4|4.56|4.43|4.52|4.72|4.61|4.11|4.07|3.985|4.07|4|4.005|4.02|4.15|4.09|3.88|3.8|3.86|4.12|4.01|4.155|4.12|4.095|4.09|3.96|3.82|3.86|3.89|3.94||4.06|4.25|4.63|4.47|4.37|4.5|4.5|4.49|4.51|4.5|4.44|4.49|4.53|4.56|4.52|4.68|4.81|4.87|4.99|4.81|4.99|4.97|5.02|4.75|4.58|4.55|4.5|4.595|4.34|4.54|4.45|4.62|4.61|4.55|4.4|4.47|4.54|4.47|4.11|3.9|4.065|4.02|4.07|3.87|4.19||4.12|4.135|4.34|4.305|4.13|4.26|4.22|4.41|4.4|4.25|4.33|4.37|4.6|4.28|4.5|4.22|4.61|4.74|5.07|5.1|4.11|4.11|3.9|3.57|3.3|3.47|3.57|3.35||3.32|3.24|3.26|3.11|3.185|2.9|2.92|3.02|3.32|3.21|3.37|3.2|3.07|3.185|3.19|3.2|3.4|3.64|3.27|3.1|3.07|3.02|2.85|2.86|3|2.89|2.76|2.86|3.17|2.72||2.86|3.13|2.71|2.72|2.43|2.72|2.75
01433|942668|/equities/the-joint-corp|R2000GROWTH|41.88|42.82|43.09|45.5|46.78|45.32|43.99|41.71|43.99|44.09|44.53|49|45.39|41.41|39.81|38.38|38.99|36.88|38|38.11|37.31|38.18|37.7||37.82|37.04|36.44|38.39|38.04|35.61|34.74|34.64|34.67|35.1|32.53|33.04|31.48|31.05|29.93|29.82|29.66|29.12|28.24||28.33|28.77|28.61|28.75|28.58|28.88|29.01|29.32|28.17|27.27||26.26|25.75|25.95|25.65||25.54|25.95|25.92|25.82|26.61|26.56|25.92|26.11|25.93|26.38|26.67|26.27|26.43|27.07|26.67|26.47|26.28|25.87|25.1|26.28||26.04|25.56|25.83|26.77|25.75|25.56|25.3|25.29|24.99|25.52|24.74|25.35|23.54|21.14|20.39|19.73|19.48|18.5|18.74|19.27|18.7|18.97|18.94|19.07|18.64|18.03|18.53|18.4|19.055|18.8|18.09|18.52|19.12|18.68|18.38|18.51|17.9|18|17.9|17.51|17.39|17.4|17.52|17.35|16.57|16.57|16.64|16.91|17.75|17.3|17.42|17.88|17.95|17.56|18.37|18.2|17.42||17.7|16.95|17.67|17.34|17.86|18.35|18.53|18.31|18.52|18.38|18.4|18.33|18.59|18.06|18.23|17.64|17.17|16.85|16.47|16.82|16.24|14.32|14.31|14.7|14.81|14.44|14.3|14.34|13.71|13.79|13.99|14.195|14.73|15.08|15.06|15.01|14.82|14.88|14.03|14.11|14.5|14.09|14.49|14.61|14.78||14.83|14.99|15.27|15.14|13.87|14.78|14.13|14.44|14.09|14.04|14.38|15.3|16.06|16.26|16.27|15.68|16.1|16.28|17.1|15.78|14.54|14.63|14.63|14.8|15.11|14.93|15.82|14.6||14.43|14.19|13.77|13.37|12.62|12.25|11.73|11.31|12.66|12.65|12.79|11.51|11.64|11.81|11.43|11.64|12.1|13.22|12.32|11.6|11.15|11.04|10.67|10.5|11|11.46|11.18|11.42|11.3|10.88||11.46|11|10.22|10.28|8.85|10.17|9.59
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|63|65.35|62.57|65.77|64.19|68.08|65.42|62.12|66.08|68.98|68.27|74.24|79.28|82.04|76.08|74.49|83.21|81.78|85.04|90.74|87.96|90.18|93.25||95.54|94.2|90.14|97.33|92.86|92.79|88.2|82.13|81.31|70.38|66.83|68.51|64.79|70.97|75.79|79.17|80.68|81.48|78.29||74.14|75.62|73.12|79|76.52|79.61|76.16|71.63|68.8|68.88||67.15|68.81|66.83|73.05||71.31|72.17|72.59|71.86|62.33|63.6|67.67|61.06|61.92|59.74|59.16|58.05|55.54|54.19|52|51.07|50.3|49.8|47.56|44.47||43.6|44.92|47.15|48.08|46.25|46.21|48.12|50.25|50.36|51.79|52.08|50.01|47.78|51.7|52.31|50.43|48|46.77|46.43|47.11|49.32|51.24|50.98|51.84|51.34|48.7|49.18|49.71|49.97|50.79|52.79|54.85|54.85|54.86|53.87|53.95|53.22|53.19|51.43|51.6|51.45|50.53|50|49.62|49.75|50.29|51.4|52.03|51.04|48.58|48.04|48.48|49.56|48.6|48.99|50.09|48.68||48.05|46.27|45.82|46.1|45.73|45.56|45.8|45.8|45.86|45.59|45.78|45.52|45.79|43.59|43.67|41.32|41.05|41.88|41.85|41.54|41.8|41.65|42.18|41.36|40.32|38.72|39.3|38.75|39.65|39.88|39.04|40.11|40.05|40.82|42.6|42.99|43.03|45.1|42.97|41.5|41.75|43.84|41.99|40.88|39.71||38.47|39.12|37.69|36.21|35.09|37.03|39.41|43.01|41.88|42.385|42.95|38.87|38.94|38.77|37.02|36.98|38.55|38.36|37.62|37.69|37.5|36.35|38.45|38.6|38.43|38.18|38.25|37||37.93|37.31|37.44|36.26|35.65|37.45|35.4|34.39|36.88|32.5|31.5|31.39|28.79|28.35|27.28|28.34|30.93|30.5|29.02|28.79|29.45|28.97|27.85|29.24|30.47|29.6|29.95|29.69|29.89|28.54||28.05|28.93|30.57|30.19|27.35|27.74|28.77
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|15.51|15.69|15.68|15.72|15.48|15.69|15.2|14.86|14.43|14.36|14.8|15.55|15.61|15.77|14.91|14.64|15.74|15.63|15.56|15.41|14.8|14.05|13.82||14.33|14.45|14.6|14.99|14.72|14.34|14.31|14.01|14.22|13.55|13|13.07|13|13.23|13.46|13.28|12.82|12.92|12.82||12.65|12.75|12.57|12.53|12.36|12.32|12.34|12.25|12.22|12.33||12.6|12.36|12.04|11.96||12.41|12.34|12.23|11.89|11.23|11.43|11.69|11.09|11.11|11.46|11.77|11.8|11.33|10.99|10.83|10.6|10.61|10.37|10.79|10.31||9.87|9.67|9.94|9.53|9.54|9.49|8.77|8.68|8.53|8.48|8.53|8.88|8.76|8.75|8.16|7.89|7.9|7.87|7.8|7.88|8.05|8.43|8.51|8.61|8.57|8.54|8.52|8.5|8.46|8.4|8.52|8.7|8.59|8.49|7.95|7.96|8.08|8.385|8.16|8.14|7.73|7.51|7.26|6.8|6.73|6.74|7.2|7.22|7.72|7.54|7.78|7.76|7.49|7.32|7.45|7.5|7.5||7.45|7.49|7.82|7.5|7.42|7.8|7.71|7.48|7.55|7.66|7.97|7.88|7.75|7.53|7.72|7.33|7.31|7.63|7.45|7.32|7.16|6.94|6.87|6.86|6.86|6.68|6.74|6.76|6.46|6.52|6.39|6.47|6.8|6.86|6.91|6.96|6.8|6.86|6.48|6.57|6.61|6.74|6.92|7.09|7.47||7.63|7.8|6.9|6.49|6.44|7|7.11|7.4|7.21|8.03|8.41|8.46|8.37|8.34|8.55|8.39|8.8|8.93|8.98|9|8.9|8.8|8.83|8.38|7.97|8.07|8.24|8.5||8.72|8.57|8.59|8.72|8.46|8.27|7.81|7.9|7.98|9.29|9.41|9.16|8.58|8.35|7.92|7.77|7.99|8.25|8.32|8.4|8.3|8.44|8.4|8.1|8.17|8.23|7.5|7.7|8.29|8||8.1|8.15|8.1|8.07|8|7.87|7.86
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|19.75|20.72|20.91|21.38|22.3|22.8|22.1|21.54|21.71|21.53|21.85|23.05|23.62|24.22|22.25|22.45|24.13|23.8|22.84|23.77|24.31|24.04|24.38||24.74|24.65|26|25.28|25.7|23.62|22.49|20.7|21.02|21.03|20.06|20.91|20.77|19.94|18.17|18.88|18.78|18.99|18.75||20.3|19.97|18.55|18.34|17.63|17.92|18.51|17.62|16.39|15.79||16.69|16.6|16.45|16.5||17.71|17.07|17.65|16.16|16.03|17.28|16.26|16.05|15.83|14.74|14.44|15.17|16.08|14.23|14.43|14.44|14.39|14.5|14.12|14.92||14.86|13.15|12|11.67|11.79|11.7|11.4|11.39|11.16|11.45|11.7|11.74|11.26|11.2|10.97|11.24|11.47|11.31|11.3|11.27|10.58|11.75|11.98|12.64|12.45|11.72|12.17|11.75|11.9|12.34|11.02|10.54|10.53|11.21|11.05|11.17|10.84|11.41|11.03|11.57|10.95|10.99|10.73|10.4|9.75|9.53|10.41|10.34|10.76|10.99|11.04|9.86|9.88|9.14|9.08|8.94|8.47||8.23|8.65|8.65|8.54|8.5|8.92|8.6|8.53|8.57|8.39|8.43|8.62|8.5|8.5|8.85|7.82|7.26|7.49|7.37|7.12|6.47|6.33|6.16|6.05|6.34|6.35|6.62|6.29|6.12|6.15|6.21|6.33|6.53|6.52|6.32|6.51|6.27|6.21|5.95|5.93|6.04|6.04|6.09|6.25|6.59||6.34|6.42|6.58|6.55|6.48|7.11|7.41|6.89|7.02|6.67|6.79|7.07|7.36|7.27|6.81|6.71|7.46|7.69|7.95|6.99|6.6|6.45|6.37|6.3|6.2|6.38|6.75|6.31||5.86|5.96|6.21|6.46|6.28|5.89|5.92|5.97|6.56|6.59|6.69|5.87|6.36|6.76|6.92|6.07|5.6|5.74|5.59|5.6|5.58|5.89|5.9|5.28|6.12|6.5|6.16|6.16|6.31|6.3||6.45|6.17|5.8|6.3|6.16|6.29|5.93
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|54.59|57.92|57.13|56.76|53.62|55.24|53.33|53.98|48.66|52.42|50.06|52.93|54.94|55.74|55.58|51.86|55.95|54.67|55.73|57.12|53.72|52.62|54.26||59.87|59.72|60.73|62.3|65.91|64.17|62.32|59.76|59.99|56.68|55.08|54.58|51.85|53.59|56.94|55|52.42|53.46|53.63||55.05|58.37|55.49|55.62|55.24|56.92|60.16|58.16|59.03|56.49||54.84|56.05|55.84|56.32||56.7|58.01|59.02|57.11|53.63|52.73|54.83|58.55|56.07|59.57|59.35|58.74|32.03|33.27|32.08|33.75|32.65|31.85|30.96|32.04||31.12|30.14|29.88|31.205|34.68|33.72|34.3|32.15|31.97|30.95|31.17|31.04|29.45|28.87|30.94|31.5|29.38|28.64|27.94|28.83|27.84|28.87|28.8|28.105|28.81|27.5|27.57|28.16|29|29.14|27.88|28.01|28.84|28.51|27.62|26.92|25.6|25.06|23.305|23.64|22.86|23.09|22.51|23.07|22.89|22.81|23.99|23.89|26.04|24.79|24.66|24.27|24.56|23.08|23.68|23.97|23.05||22.87|23.25|24.78|25.1|25.57|25.61|25.22|25.77|26.26|24.89|26.14|26.81|27.57|28|28.28|27.49|28.59|27.44|27.18|27.51|26.46|26.44|25.26|24.88|24.82|23.53|24.56|24.03|24.44|26.33|24.14|24.78|25.32|25.26|25.72|23.99|23.72|24.1|23.3|22.17|22.6|23.68|22.94|21.51|22.41||22.55|20.5|20.93|21.09|21.11|21.84|21.31|22.61|22.48|20.7|20.89|20.45|19.9|19.48|18.13|17.13|18.41|18.71|18.93|18.45|18.2|17.9|18.71|18.27|18.81|18.88|20.02|20.51||19.88|20.28|19.58|19|18.96|19.84|17.75|17.71|19.25|19.16|17.61|16.75|17.13|17|15.57|14.75|14.8|16.48|16.21|17.53|17.36|17.19|17.1|16.51|17.5|16.11|15.36|15.53|16.47|15.54||15.88|15.49|14.71|14.72|13.78|14.18|13.32
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|14.84|15.75|16.13|14.82|14.03|13.48|12.49|12.24|11.73|11.87|12.83|13.43|13.92|12.94|13.02|13.06|12.36|12.07|12.89|12.54|12.62|12.73|13.22||13.21|12.705|13.67|14.99|14.1|12.39|14.91|10.38|7.53|6.53|6.28|6.34|6.03|6.09|6.28|6.11|5.75|5.82|5.98||5.82|5.92|5.63|5.53|5.6|5.64|5.58|5.46|5.17|5.29||5.4|5.49|5.51|5.625||5.75|5.85|6.04|6.49|6.05|6.39|5.8|5.99|5.19|5|5.01|4.65|4.8|4.82|4.87|4.96|5.44|5.24|5.33|5.37||5.2|4.95|5.15|5.17|5.06|5.17|5.22|5.2|5.38|5.36|5.25|5.42|4.91|4.91|7.58|6.34|6.07|5.71|5.9|5.98|5.595|5.67|5.6|5.725|5.255|5.15|5.19|5.275|4.84|4.75|4.34|4.46|4.42|4.3|4.33|4.415|4.315|4.37|4.01|4.23|4.55|4.68|4.66|3.87|3.87|3.9|4.06|4.09|4.25|4.19|4.06|4.02|4.06|3.91|3.88|4.08|3.8||3.805|3.99|4.19|4.11|4.24|4.18|4.195|4.16|3.98|4.13|4.39|4.37|4.41|4.3|4.43|4.19|4.15|4|3.925|3.95|4.2|4.24|4.55|4.8|4.42|4.22|4.47|4.48|4.43|4.5|4.42|4.47|4.43|4.54|4.45|4.43|4.52|4.515|4.54|4.32|4.71|4.78|4.74|4.65|4.65||4.95|5|4.92|5.07|5.09|5.2|5.08|5.06|5.18|4.8|5.19|4.3|4.15|4.08|3.77|3.62|4.06|4.07|4.055|3.9|3.91|3.82|3.97|4.02|4.11|4|4.21|4.09||4.24|4.22|4.08|3.82|3.73|3.5|3.49|3.78|3.96|3.74|3.48|3.34|3.33|3.31|3.28|3.33|3.46|3.57|3.33|3.41|3.37|3.31|3.17|3.19|3.13|3.23|3.14|3.17|3.29|3.06||3.08|2.93|2.85|2.95|2.62|2.63|2.82
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|64.26|64.23|64.51|67.18|69.09|69.93|65.94|65.02|62.94|70.05|69.09|71.49|71.06|84.85|36.16|32.85|34.88|34.09|34.43|36.36|34.91|36.06|36||37.69|38.21|37.32|39.3|39.93|37.98|37.85|38.57|36.85|34.81|33.66|33.6|32.46|32.37|31.55|31.19|29.79|29.93|30.1||30.19|31.17|30.16|30.11|29.77|30.64|29.97|29.78|30.76|32.5||33.55|33.57|31.4|32.31||33.02|33.43|34.55|34.32|34.06|33.75|32.27|32|33.61|32.45|32.98|33.51|31.98|31.69|31.74|31.07|31.19|31|31.37|32.08||32.57|31.33|30.84|29.51|29.17|28.17|29.9|29.99|29.71|29.65|29.87|28.09|27.39|26.28|26.92|26.64|26.19|25.66|26.91|25.97|26.32|26.82|27.22|28.66|26.89|26.18|26.25|26.7|27.5|26.59|27.45|27.35|27.3|26.9|26.97|26.72|25.81|26.7|25.78|27.66|27.34|27.35|26.9|26.75|25.06|24.95|26.71|26.98|28.88|28.86|28.37|26.91|27.36|25.4|25.68|26.34|26.11||26.33|26.49|26.53|27.17|26.5|26.93|25.43|25.78|26.78|26.37|26.49|27.32|27.26|26.95|26.62|26.06|30.11|27.98|27.68|27.81|25.39|24.47|24.355|23|23.6|22.51|24.65|26.75|26.13|27.02|24.83|25.44|26.83|26.77|26.62|25.37|25.28|25.67|24.74|24.49|25.67|25.53|25|25.31|25.79||25.98|26.07|27.05|26.9|25.54|27.2|26.87|27.5|29.57|27.13|22.96|23.19|22.16|22.15|22.49|22.08|23.03|24.35|23.02|21.93|23.23|23.88|20.75|20.01|20.78|21.08|22.78|22.29||20.91|19.65|19.5|18.4|17.81|15.64|15.3|15.45|15.17|15.61|15.54|15.12|14.2|14.59|13.33|12.99|13.61|15.1|13.75|14.52|14.96|14.73|14.99|15.18|15.22|15.06|12.65|13.26|14.06|14.35||15.41|13.7|13.13|15|13.61|14.21|13.61
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|43.95|44.75|44.94|47.46|47.45|47.62|46.89|46.57|44.5|46.46|44.74|45|46.9|47.97|47.4|47.96|49.2|48.36|48.8|48.1|47.08|46.01|44.27||44.82|43.28|43.57|43.77|42.79|44.64|45.38|44.5|45.04|43.95|42.14|44.14|42.75|43.38|43.86|44.31|43.79|45.63|45.36||45.3|47.37|47.15|47.34|48.31|49|48.35|49.42|49.89|48.94||50.77|50.45|49.95|49.99||49.95|49.51|49.7|49.29|49.03|50.68|48.61|49.23|48.54|46.03|46.43|43.88|43.3|44.23|44.34|43.67|43.53|42.88|42.89|43.27||42.71|43.04|42.69|42.55|42.37|41.37|41.31|38.77|37.03|36.01|37.32|37.56|38.66|30.74|30.78|29.49|29.74|28.28|28.17|31.41|30.86|31.51|32.09|33.74|34.34|33.3|34.02|33.62|34.84|34.38|34.84|34.81|35.57|34.51|34.65|33.64|32.63|32.71|32.25|32.18|31.94|32.07|32.03|31.95|31.43|31.62|32.92|32.86|32.77|32.33|32.07|32.07|31.76|31.01|31.56|35.32|34.8||36.23|38.19|39.4|39.75|39|40.5|40.08|40.41|40.5|40.1|40.14|41.04|39.99|39.46|38.75|38.53|37.86|37.04|36.9|35.82|36.07|37.15|35.15|33.75|33.21|32.63|38.69|39.69|38.98|39.46|39.22|39.86|40.68|41.62|42.26|41.37|40.54|42.98|41.5|40.94|42.81|42.21|43.6|43|44.4||44.86|44.74|44.43|42.2|42.53|46.01|44.2|45.33|44.49|43.96|44.52|42.81|43.27|41.84|41.34|39.59|42.51|44.05|44.8|43.11|41.87|41.4|39.93|39.91|38.95|38.15|38.65|33.34||32.75|31.7|30.91|32.34|33.04|30.18|29.51|30.21|32.43|33.49|33.54|33.23|31.44|33.31|33.43|31.9|34.39|34.29|30.13|29.32|27.73|27.47|28.22|26.59|28.91|29.8|28.66|29.68|31.05|30.48||31.73|31.97|28.33|29.05|25.4|25.93|27.91
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|83.77|84.56|82.2|82.95|81.02|79.51|79.6|77.72|78.95|78.2|76.02|78.45|76.9|78.58|77.66|77.95|78.61|78.53|80.48|79.22|77.55|77.83|79||80.28|80.01|79.6|79.25|78.1|75.47|75.29|72.97|73.38|72.09|69.79|70.62|70.88|72.3|72.67|73.3|72.44|71.72|71.87||72.7|72.65|72.12|74.71|72.55|73.27|74.5|72.66|67.4|65.44||67.1|65.91|64.65|65.24||64.215|63.83|61.93|62.07|65.7|64.74|63.7|63.65|62.96|62.89|63.86|64.68|65.21|65.13|65.73|64.05|63.4|64.36|63.64|64.86||65.75|67.01|65.26|64.6|64.6|64.53|64.04|64.64|62.63|61.59|62.95|64.14|62.01|59.3|59.46|58.58|59.84|59.03|57.08|58.37|58.4|60.1|62.24|63.62|64.18|63.23|63.55|63.28|64.71|65.15|64.94|66.15|68.79|67.92|66.31|66.05|64.32|63.34|61.9|61.21|59.59|59.61|60.29|58.49|58.24|57.95|58.44|57.74|60.11|61.32|61.35|60.46|61.92|62.48|62.94|63.44|63.99||65.03|66.24|67.72|67.1|66.36|67.33|67.47|67.13|68.31|68.75|67.61|67.6|67.77|67.24|67.28|67.47|67.49|69.05|63.41|61.5|60.44|59.84|59.36|58.65|58.43|58.02|59.98|58.32|55.36|55.49|54.87|55.98|54.24|54.55|53.46|54.69|54.37|55.46|53.19|52.69|51.25|50.22|51.56|52.03|52.95||52.91|52.95|54.01|53.67|51.33|52.61|51.43|53.4|52.88|52.77|53.26|54.28|55.58|55.21|54.89|54.13|59.48|60.39|60.61|60.63|58.86|58.05|56.78|56.21|55.76|58.14|59.11|56.44||54.49|53.9|54.09|52.97|53.63|50.28|50.01|47.54|48.63|50.79|52.89|50.86|51.12|51.91|53.09|53.09|54.55|60.28|55.69|54.68|51.12|50.36|49.955|50.27|50.88|51.73|48.23|49.43|53.54|52.64||55.72|53.39|52.53|54.15|50.57|52.25|50.07
01442|1073208|/equities/nlight-inc|R2000GROWTH|34.97|34.61|34.33|34.57|35.01|35.75|34.72|35.04|32.52|33.75|34.31|36.7|37.72|41.04|38.12|37.54|41.05|38.73|43.61|44.92|40.25|40.85|42.62||40.74|37.63|37.11|35.51|32.5|33.81|32.66|31.53|33.51|32.55|31.68|32.88|33.42|34.76|35.32|35.98|35.55|35.22|35.07||34.13|35.74|35.93|37.79|37.32|35.21|33.72|32.09|32.57|32.15||32.65|33.35|32.41|34.095||34.31|33.92|34.18|33.83|35.17|35.64|35.27|35.51|32.83|33.35|34.14|34.02|35.29|35.26|34|32.58|33.7|31.54|30.02|29.51||29.58|31.21|30.96|31.45|30.96|29.33|28.26|27.73|27.93|28.16|29.72|28.63|29.04|31.49|25.23|22.5|22.4|22.09|21.24|22.16|21.38|22.64|23.03|23.155|22.69|21.96|22.55|23.44|22.36|22.88|22.63|23.23|22.84|23.5|23.37|23.47|22.34|22.09|22.49|23.77|23.48|23.5|23.41|23.5|23.25|23.11|23.71|23.4|24|22.94|22.6|22.21|21.36|19.96|20.23|20.78|20.66||21.6|22.68|23.96|23.57|23.36|23.6|22.15|22.68|22.26|22.49|22.9|23.39|23.83|24|24.62|24.5|24.92|24.81|24.64|24.22|25.26|25.24|23.78|23.57|24.01|23.17|22.71|22.56|22|22.52|22.01|22.8|23.01|22.94|23.48|22.49|21.5|22.99|22.54|22.65|22.69|23.07|22.14|22.42|23.11||22.54|21.76|22.26|20.49|21.14|22.55|22.31|22.95|22.8|22.37|23.18|23.34|22.4|23|22.56|20.73|23.35|25.13|24.9|24.4|23.99|22.75|21.85|21.81|21.56|21.5|20.95|21.2||22.67|22.48|22.69|22.35|21.86|21.38|22.14|22.35|22.44|22.62|21.27|20.27|17.89|16.76|15.17|14.79|15.76|17.01|15.7|14.86|14.3|13.93|13.93|13.39|13.53|14.26|13.19|13.52|13.71|13.26||13.83|13.01|12.1|10.42|9.39|9.55|9.86
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|40.91|41.93|42.11|42.87|40.65|40.67|39.96|39.36|39.45|37.56|36.98|37.88|37.39|38.93|38.44|38.27|39.42|39|39.16|38.57|38.1|38.7|38.7||38.89|40.01|40.17|39.21|39.06|40.39|41.02|39.07|38.09|37.58|39.32|40.07|36.17|34.49|34.54|33.8|33.46|32.7|32.24||32.99|33.55|33.09|33.94|33.55|32.83|32.7|32.45|30.14|28.67||29.2|29.06|29.85|30.33||30.06|29.97|28.99|29.84|30.08|30.47|30.66|30.84|30.13|30.41|29.94|30.31|29.18|27.7|26.57|26.36|26.14|25.85|25.17|26.32||26.78|26.4|26.2|26.1|27.04|25.87|26.04|26|25.81|25.77|27.26|29.14|27.4|23.73|24|24.35|24.49|23.37|22.48|22.16|21.64|22.45|22.39|23.4|22.81|21.68|21.35|21.14|21.51|22.15|22.02|22.17|21.93|22.08|22.34|22.33|21.46|21.77|20.15|19.91|19.13|19.03|19.51|19.06|19.12|18.89|19.34|19.13|20.23|20.38|20.58|19.99|20.62|19.48|19.27|19.55|19.39||19.3|18.83|18.86|17.94|17.59|17.81|18.09|18.09|17.37|16.99|18.25|15.36|15.78|15.86|16.68|16.53|16.26|16.49|16.57|16.52|16.5|15.36|15.73|16.17|14.74|15.04|15.26|15.46|14.66|13.96|14.18|14.62|14.67|14.85|14.3|15.08|15.73|15.67|14.98|15.04|15.21|15.1|15.84|15.21|15.77||15.06|14.54|14.71|14.55|13.91|14.22|14.66|15.26|15.18|14.51|15.18|15.03|15.48|14.55|14.79|14.66|16.07|16.35|16.87|16.5|15.86|14.7|13.88|13.34|13.21|13.81|14.54|13.96||13.81|14.78|13.94|13.9|14.5|13.35|12.68|12.81|13.62|14.33|14.22|13.1|12.96|13|13.28|13.46|14.37|14.65|14.29|13.75|12.74|12.47|12.46|12.92|13.24|14.23|13.39|13.38|14.24|13.91||14.56|13.84|13.19|13.95|12.54|12.41|11.76
01444|16918|/equities/the-childrens-place|R2000GROWTH|79.44|79.66|82.36|83.22|83.66|79.95|78.45|82.58|80.19|75.58|74.48|73.39|71.17|73.89|69.25|69.78|75.12|70.68|69.04|68.15|70.12|69.39|70.32||72.27|76.26|76.87|77.51|77.61|74.6|73.28|70.86|69.74|70.1|73.47|71.03|72.69|69.74|71.56|64.41|64.39|63.905|61.75||57.27|58.8|54.07|53.44|52.53|53.52|54.57|56.83|50.66|48.94||50.1|50|48.97|50.29||49.72|51.15|48|47.93|45.21|45.68|45.13|46.19|43|43.51|45.85|45.16|45.61|46.45|47.32|46.21|44.59|41.58|42.98|45.8||43.97|45.16|43.96|40.2|40.36|37.75|36.84|34.67|32.27|29.79|28.89|30.69|33.1|26.67|26.73|25.49|27.12|25.6|25.27|25.45|25.04|26.05|26.96|28.22|27.68|25.71|24.73|24.66|24.92|27.24|27.46|27.02|27|28.42|30.49|30.81|29.04|31.02|30.11|29.7|28.35|27.36|28.78|27.39|26.91|26.89|29.1|28.9|30.18|29.51|31.73|28|26.47|24.5|24.55|22.97|23.29||23.43|22.18|21.32|19.86|19.96|21.23|20.78|18.91|18.91|23.31|21.77|21.73|23.81|24.03|27.7|27.78|27.45|28.34|28.27|27.67|27.47|25.83|27.24|26.09|24.14|24.41|24.22|26.77|26.92|27.31|28.99|30.75|30.81|31.66|29.99|32.205|33.76|33.96|31.92|31.76|32.54|31.23|35.42|36.63|37.19||36.46|37.34|37.42|38.09|36.28|37.3|36.69|39.35|38.66|38.75|41.51|43.27|46.36|45.88|47.09|45.19|47.02|47.7|53.41|52.16|48.79|49.51|44.71|41.89|41.64|42.96|46.48|41.54||38.8|36.8|36.84|37.22|35|31.14|31.27|28.1|29.3|29.92|29.99|27.46|26.31|27.22|28.28|28.02|29.56|31.39|28.58|26.57|24.8|24.77|25.5|27.01|26.38|27.19|24.415|26.43|27.59|26.57||24.84|22.7|19.96|18.82|14.06|16.06|17.06
01445|52609|/equities/car-charging-group|R2000GROWTH|35.95|39.38|37.34|40.56|39.31|41.4|35.35|34.33|28.62|30.13|30.52|34.11|37.97|40.56|38.24|38.39|42.54|38.79|42.26|46.01|44.53|47.72|47.65||51.43|51.515|53.84|59.38|52.1|53.35|51|51.9|47.97|47.9|49.43|53.15|56.17|60.72|45.84|44.35|46.1|44.97|46.67||47.1|52.62|50.81|52.31|52|43.91|44.2|41.37|40.59|37.505||42.75|45.24|40.405|46.9||49.5|43.77|48.49|37.62|36.34|35.21|31.61|28.25|26.06|27.24|28.84|27.19|29.36|26.98|23.93|22.7|23|22.16|25.25|28||25.28|28.12|33.62|22.67|18.34|14.78|14.15|12.19|9.7|10.44|10.21|9.49|9.28|9.95|9.69|8.93|9.15|8.21|7.76|8.03|7.46|8.04|8|8.6|8.61|8.57|9.23|9.22|9.77|9.35|9.99|9.25|9.17|9.76|9.64|10.32|10.8|11.11|10.86|10.67|10.31|9.99|9.14|8.52|7.7|7.72|9.01|7.95|8.39|7.61|6.7|6.69|6.7|6.06|6.4|6.63|6.46||6.4|6.75|7.285|7.57|7.03|7.3|7.07|7.37|7.74|8.07|6.8|7.94|9.45|10.23|10.56|11.055|11.015|11.46|10.07|11.06|11.85|12.175|12.6|11.39|10.54|11.05|12.49|9.62|7.26|7.06|6.73|7.09|6.96|6.1|6.32|6.46|5.93|5.76|5.88|5.99|7.08|7.5|7.55|7.095|8.4||5.28|4.84|5.68|4.01|3.02|2.72|2.55|2.66|2.89|2.51|2.39|2.42|2.41|2.37|2.25|2.29|2.35|2.07|2.2|2.2|2.165|1.8899|1.78|1.77|1.69|1.66|1.6805|1.68||1.67|1.65|1.67|1.66|1.68|1.67|1.67|1.73|1.84|1.65|1.68|1.69|1.63|1.65|1.66|1.68|1.69|1.72|1.72|1.69|1.73|1.7338|1.74|1.78|1.83|1.78|1.72|1.79|1.81|1.79||1.8|1.8|1.71|1.62|1.54|1.62|1.64
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|88.58|89.29|86.74|88.29|89.52|87.22|86.59|84.71|85.52|84.14|80.56|80.4|78.46|81.17|76.2|77.61|79.71|78.2|76.97|74.96|70.92|70.88|71.75||69.8|69.26|69.34|69.09|67.76|66.72|67.03|65.1|64.57|62|60.22|62.39|61.51|63.52|65.51|66.37|66.6|68.98|69.24||68.43|69.87|68.17|67.81|65.9|64.56|65.88|64.6|59.68|58.68||59.5|58.64|58.33|59.06||59|59.24|57.81|58.35|58.37|59.79|59.92|59.73|57.3|57.92|57.38|56.77|57.52|57.64|57.46|56.6|56|55.99|55.9|57.34||57.45|57.03|55.54|54.2|53.61|53.39|54.35|54.71|51.5|50.26|51.66|52.64|51.38|44.02|44.55|43.97|45.29|45.01|45|44.05|43.99|41.93|43.12|42.78|40.88|38.52|37.31|37.55|37.97|37.99|36.4|36.5|37.64|36.52|37.75|36.98|35.5|35.58|33.15|31.68|31.13|30.61|30.775|29.81|30.07|30.27|31.04|31.49|31.8|32.01|32.5|32.1|32.6|31.645|31.48|31.03|31.49||32.83|32.07|32.37|32.18|32.39|33.35|33.61|33.35|34.33|33.85|31.82|31.76|32.55|32.59|34.53|35.27|35.32|36.13|36.43|37.11|35.71|33.33|33.81|33.11|32.96|33.22|33.91|33.66|31.68|31.13|31.31|30.76|28.07|28.18|26.02|27.16|28.15|29.24|26.84|27.69|27.745|26.155|27.7|27.675|29.46||28.68|29.56|30.87|29|28.61|31.425|30.18|32.28|33.45|34.11|33.29|32.55|34.95|32.42|32.54|31.15|33.59|37.42|37.56|35.9|31.34|30.04|28.68|28.33|26.76|27.92|29.72|27.5||28.52|28.65|29.15|28.25|27.93|24.12|24.56|23.31|24.75|25.965|27.82|25.66|25|26.48|27.05|27.65|27.78|28.97|26.11|27.05|26.06|23.21|22.01|21.88|22.47|24.07|22.3|24.15|25.81|27.34||29.27|25.9|24.66|23.34|22.23|22.12|20.45
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|95.46|97.46|98.25|96.62|97.03|96.76|93.94|91.32|88.32|87.12|84.51|86.89|85.55|86.39|83.59|82.89|84.52|82.98|82.44|83.57|82.66|83.63|84.24||85.18|85.95|84.82|84.87|84.38|82.85|82.56|80.4|79.31|77.88|76.1|77.28|80.24|81.85|82.26|82.24|81.24|80.95|79.43||79.12|80.44|78.58|79.76|78.33|80.41|81.3|79.99|76.86|75.28||76.09|75.44|74.62|75.61||74.55|74.94|73.8|73.74|75.44|75.83|75.7|74.16|72.64|71.72|73.27|72.74|73.21|73.38|73.4|71.73|72.1|71.61|71.48|72.85||73.75|73.61|71.48|69.62|69.84|70.27|71.57|72.34|70.02|68|69.49|68.47|67.39|65.49|64.9|62.23|61.44|56.03|53.35|54.01|54.58|57.81|60.48|62.54|63.24|61.89|62.02|62.26|62.35|62.37|61.15|61.33|62.55|61.18|60.8|60.1|58.64|58.77|57.27|57.36|56.58|56.39|56.44|55.54|56.29|55.37|56.94|56.39|58.35|57.68|58.14|56.64|56.31|56.1|57.15|57.19|56.95||58.33|58.39|60.92|59.92|59.805|60|58.85|58.84|58.48|59.01|57.6|57|56.84|55.67|55.13|53.95|53.95|55.43|56.82|54.92|55.19|54.17|51.94|51.68|50.82|49.84|49.82|50.07|48.16|49.01|48.26|50.1|50.71|50.23|49.46|50.25|47.34|47.56|45.23|45.27|45.3|44.41|45.38|46.09|48.2||47.45|47.29|49.2|48.87|46.42|48.23|46.72|49.12|49.11|48.66|48.83|49.31|51.43|49.36|49.3|47.83|52.38|54.28|54.99|54.47|53.88|52.85|51.39|51.25|51.26|51.61|52.91|50.68||49.43|48.93|49.61|48.83|49.28|45.2|45.64|45.46|47.13|50.42|52.42|51.6|51.95|53.6|51.97|52.95|54.29|56.8|51.4|52.38|49.92|49.04|47.62|47.01|48.58|48.25|46.07|45.88|47.65|47.57||49.01|45.91|43.15|42.96|39.3|40.67|39.87
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|21.41|21.9|21.73|22.23|22.21|21.99|21.61|21.07|20.99|20.75|19.9|20.61|20.63|21.16|20.32|20.81|20.48|19.56|19.22|18.88|18.54|18.61|18.72||18.86|19.07|18.91|19.29|19|18.27|18.11|17.59|17.75|17.42|17.07|17.84|17.77|18.59|18.78|19.09|18.82|18.99|19.16||19.22|19.56|19.29|19.43|19.12|19.16|19.6|19.18|17.95|17.42||17.55|17.51|17.36|17.71||17.45|17.55|17.25|17.27|17.77|17.82|17.75|17.8|17.21|16.75|16.81|17|16.73|16.75|16.92|16.59|16.43|16.49|16.38|16.89||16.96|17.18|16.94|16.43|16.34|16.5|16.82|16.73|16.14|15.98|16.33|16.71|16.23|15.71|15.9|15.36|15.58|14.97|14.46|14.38|14.18|14.36|14.71|15.14|14.82|14.85|14.85|14.53|15.06|15.04|14.7|14.73|15|14.65|14.61|14.45|14.31|14.12|13.87|13.52|13.53|13.72|13.77|13.3|13.2|13.13|13.53|13.47|14.26|14.37|14.47|14.39|14.46|14.3|14.35|14.58|14.45||14.88|14.84|15.44|15.26|14.85|15.25|15.18|15.16|15.26|15.22|14.96|15.1|15.26|15.19|15.36|15.52|15.47|15.71|15.67|15.44|15.12|14.57|14.49|14.16|14.26|13.98|14.13|14.38|14.02|14.26|13.98|14.37|14.12|14.19|13.41|13.69|13.79|14.02|13.42|13.11|12.99|12.38|12.89|13|13.38||13.26|13.03|13.29|13.04|12.21|12.37|12.11|12.62|12.66|12.47|12.64|12.66|13.02|12.48|12.32|12.13|13.37|14.16|14.33|14.28|14.28|13.91|13.36|13.15|13.39|13.56|14.12|13.31||12.73|12.65|12.87|12.1|12.57|11.31|11.1|11.15|11.74|12.76|13.01|12.22|11.99|12.4|12.19|12.7|12.95|13.51|12.96|12.7|12.09|12.18|12.29|11.35|12.12|12.55|11.9|11.87|12.85|12.68||13.07|12.04|11.88|12.1|10.97|11.49|11.25
01449|1168402|/equities/arko-corp|R2000GROWTH|9.93|9.76|9.85|9.83|9.61|9.79|9.63|9.59|9.35|9.6|9.31|9.61|9.5|9.47|9.27|9.18|9.52|9.59|9.47|9.7|9.53|9.67|9.8||9.95|9.95|9.9|9.95|9.77|9.92|9.66|9.47|9.74|9.34|9.25|9.105|8.74|8.25|8.24|8.13|8.24|7.78|7.87||8.26|8.42|8.56|8.28|8.24|8.47|8.81|8.67|8.8|9.02||9|8.82|7.81|8.55||9.44|9.35|9.52|9.21|9.31|9.24|9.29|9.27|9.23|9.62|9.61|9.68|10.13|10.25|10.23|10.08|10.1|10.1|10.09|10.065||10.07|10.09|10.08|10.09|10.1|10.04|10.03|10.0207|10.03|10.02|10.04|10.03|10.03|10.03|10.04|10.03|10.02|10.02|10.02|9.98|9.99|10.03|10|10.03|10.01|9.99|10|10.01|10.01|10.01|10.01|10.01|10.01|10.09|10.1|10.02|10|10|10.02|10|10|10|10|10|10|9.99|10.02|10.01|10.02|10.03|10.09|10.04|10.07|10.06|10.06|10.07|10.115||10.08|10.1|10.1|10.0501|10.1|10.13|10.1|10.12|10.07|10.09|10.05|10.08|10.08|10.07|10.12|10.15|10.16|10.15|10.165|10.16|10.16|10.17|10.17|10.21|10.22|10.2|10.34|10.4|10.38|10.36|10.43|10.5|10.3|10.36|10.35|10.33|10.34|10.39|10.35|10.45|10.56|10.4499|10.35|10.25|10.29||10.3|10.35|10.35|10.38|10.17|10.18|10.07|10.15|10.18|10.15|10.15|10.15|10.15|10.08|10.14|10.05|10.1|10.05|10||10.08||10.03||9.96|10.05|9.96|10.1||10.28|10.14|||||10.05|9.9|||9.92||9.9|9.925|9.9|9.95|9.9|9.93|9.95|9.95|10||||10|9.93|||9.9919|9.94||9.87||9.85|9.9|9.83|10|9.75
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|29.81|31.99|30.86|34.24|35.43|33.89|31.14|26.57|25.01|24.67|26.41|28.02|32.04|35.43|34.18|31.91|36.03|38.51|42.25|46.4|43.75|49.97|47.19||39.08|37.5|39|42.26|39.65|34.05|34.81|35.45|34.93|33.39|27.1|28.24|24.44|29.31|32|34.43|33.31|33.85|34.42||31.49|33.94|33.75|36|30.95|25.49|23.31|18.85|17.9|17.9||20.46|20.75|20.95|22.31||22.67|20.86|20.09|18.5|18.06|17.17|17.25|17.32|17.2|17.23|16.82|14.89|15.16|16.01|17.01|10.06|10.04|10.12|10.15|10.5||10.03|10.01|10|10|9.83|9.74|9.75|9.7|9.75|9.77|9.75|9.79|9.75|9.71|9.7|9.7|9.7|9.69|9.65|9.7|9.66|9.75|9.78|9.74|9.74|9.72|9.8|9.75|9.8|9.784|9.7615|9.75|9.7|9.76|9.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|20.02|20.59|19.9|19.99|20.9|20.3|20.05|19.58|20.09|19.58|18.39|18.91|18.66|18.75|17.7|17.5|17.38|17.25|16.41|16.59|16.1|16.92|17.17||17.27|17.13|17.36|17.61|17.9|17.15|16.93|16.68|16.91|16.17|15.23|16|15.8|16.3|16.52|16.7|16.37|16.86|16.79||16.88|17.54|17.99|18.4|18.18|18.66|17.55|18.04|17.02|16.57||17.14|16.98|16.37|16.74||16.52|16.18|15.5|15.52|16.15|15.93|15.79|15.82|15.09|15.45|15.75|16.1|16.48|16.28|16.6|15.84|15.52|15.54|15.56|15.95||16.12|16.64|15.87|14.75|14.32|14.4|14.72|14.94|14.35|13.87|14.7|15.03|14.76|13.66|15.48|14.56|15.53|15.05|14.67|14.64|14.25|15.01|14.85|15.42|14.96|14.93|14.93|14.79|14.99|14.92|14.74|14.71|14.92|15.15|15.03|14.9|14.27|14.36|13.54|12.78|12.51|12.64|12.54|12.02|12.2|12.59|12.76|12.91|14.89|14.86|14.89|14.82|14.7|14.2|14.26|13.63|12.8||12.95|12.18|12.63|12.17|12.15|12.72|12.06|12.27|12.46|12.47|12.01|12.15|12.1|12.13|12.46|12.95|12.83|12.82|12.76|12.43|11.73|11.51|11.52|10.63|10.53|10.2|10.4|10.84|10.35|10.71|10.57|10.93|10.82|10.8|10.65|10.77|10.96|11.27|10.71|10.77|10.83|10.12|10.26|10.03|10.47||10.33|10.17|10.59|10.44|9.72|10.39|10.09|10.81|10.78|11.07|10.92|10.81|11.16|10.82|10.64|10.17|11.58|12.37|13.06|12.72|12.34|11.88|11.25|11.02|11.06|11.33|11.78|9.88||9.15|8.89|8.79|8.51|8.29|7.06|7.31|7.08|7.76|8.04|8.61|8.87|8.21|8.26|8.19|8.39|9.11|9.37|8.8|8.39|7.72|7.42|7.19|7.21|7.44|7.57|7.24|7.64|8.32|8.81||8.81|7.69|7|6.75|6.35|6.63|6.39
01452|1097533|/equities/growgeneration|R2000GROWTH|50.75|54.15|51.78|53.35|48.95|48.74|45.42|44.62|37.79|40.4|40.05|43.47|49.12|51.82|45.63|45.86|50.62|50.73|52.69|57.71|55.95|59.35|60.58||56.95|55.04|63.19|64.58|62.97|58.14|57.41|55.72|51.05|46.21|43.19|45.84|44.59|48.36|48.26|49.84|48.8|50.18|52.31||51.11|50.48|47.99|50.31|51.56|45.32|46.66|44.41|40.29|39.09||40.22|41.35|38.51|39.31||41.29|41.23|42.15|40.67|38.65|37.51|38.71|34.7|32.79|32.74|33.2|31.385|34.17|34.23|35.02|35.3|35.43|33.35|35.17|35.59||33.53|32.91|31.5|29.16|29.46|28.89|27.73|26.57|25.52|24.3|20.94|19.43|21.53|22.98|23.04|18.98|18.3|18.54|16.7|17.18|16.5|17.85|17.97|20.62|20.52|19.09|18|18.38|17.39|17.32|17.44|18.41|17.67|18.06|17.89|17.36|16.03|16.18|15.18|15.37|15.98|16.02|14.68|15.06|14.79|15.18|16.42|16.65|15.97|15.715|16.375|15.53|14.95|13.7|14.165|14.62|13.92||14.245|14.54|15.69|16.04|15.96|16.345|15.06|14.05|14.92|14.34|17.345|18.24|22.02|17.66|16.16|13.24|12.5|8.76|8.61|9.27|9.03|8.69|9.11|9.115|8.9|8.44|8.67|8.52|7.52|7.32|7.26|7.55|7.7|7.84|7.39|7.2|7.28|7.23|7.2|6.83|6.62|6.71|6.87|6.84|6.95||6.8|6.88|6.84|6.06|6.53|7.06|7|7.02|7.1|7.31|7.4|6.54|6.68|6.62|6.56|6.58|7.58|7.71|7.11|6.73|6.8|6.68|7.23|6.75|6.61|6.5|6.83|6.43||6.66|6|5.91|5.92|5.55|5.36|5.45|4.67|4.63|5.02|4.82|4.57|4.56|4.9|4.81|4.56|4.7|4.79|4.63|4.57|4.35|4.15|4.18|4.18|4.24|4.21|4.25|4.24|4.31|4.15||3.78|3.71|3.34|3.36|3.2|3.36|3.36
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|49.89|54.87|54.21|54.26|54.24|55.45|53.09|53.31|47.82|49.74|53.72|58.78|61.85|62.3|61.97|61.91|67.5|67.83|69.34|72.02|73.02|74.55|76.62||79.98|78.81|78.62|80|79.01|78.31|77.6|76.97|77.18|71.86|72|74.55|71.34|73.22|79.95|81.03|83.01|82.78|80.83||83.75|85.42|83.71|87.75|89.26|88.85|89.06|87.8|88.65|83.54||89.41|92|89.5|98.74||103.38|103.45|106|103.56|94.2|88.65|87.04|83.57|82.81|89.51|90|87.62|89.35|85.38|81.28|77.27|79|79.93|82.86|81.94||77.98|82.49|83.36|83.78|81.63|93.01|86.08|90.17|95|90.83|82.57|87.06|87.73|83.45|79.74|75.27|71.96|70.38|72.57|75.9|78.06|74.75|73.8|75.6|78.56|77.14|78.56|74.96|75.11|77.44|80.39|81.05|83.61|83.97|84.6|86.5|85.08|81.62|78.18|76.99|76.36|74.38|70.19|66.6|68.04|68.69|70.39|72.69|72.31|66.51|61.81|61.71|60.57|58.7|59.56|60.02|60.45||62.4|63.25|66.17|64.88|65.4|67.71|63.68|63|71.85|65.93|63.3|61.52|57.73|58.77|59.75|62.27|61.11|60|56.42|58.15|57.55|64|65.96|71.86|71.2|59.97|58.6|59|57.9|57.6|59.5|58.1|56|58.5|62.1|65.45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|42.49|43.96|42.19|42.74|43.12|43.465|41.53|41.77|40.39|42.79|42.96|44.31|44.31|43.97|43.78|42.59|43.24|43.84|43.55|44.46|45.42|46.4|47.79||48.91|49.73|50.06|48.32|49.5|51.36|51.66|47.41|49.28|45.86|44.2|44.64|42.57|46.03|48.07|46.76|47.24|50.16|49.46||50.07|51.17|51.64|52.44|53.64|56.24|55.61|53.97|53.8|56.73||57.07|58.19|55.44|57.58||58.88|59.09|61.08|56.7|54.86|55.78|55.74|56.4|56.98|55.25|55.91|56.28|57.92|55.86|57.31|57.68|56.85|60.04|61.8|62.35||61.8|61.75|61.67|62.12|63.99|65.12|65.97|66.18|65.09|65.22|65.15|63.85|64.88|60.39|64.94|64.51|60.66|57.92|58.07|58.97|58.11|61|62.73|64.06|63.49|60.2|59.35|58.86|58.91|56.15|56.04|57.56|55.89|53.46|55.17|57.42|56.2|55.55|51.77|52.35|51.3|49.55|49.91|49.66|48.04|50.97|52.01|52.35|56.07|52.57|51.65|51.49|50.06|44.87|44.18|46.82|46.04||45.59|44.22|45.84|45.36|45.01|44.74|44.51|44.63|45.34|43.95|43.8|44.01|44.03|44.61|46.34|45.27|47.25|46.9|46.82|47.88|48.91|47.9|48.4|48.53|49.46|46.37|46.79|46.07|46.86|49.24|47.75|48.86|49.65|49.89|52.99|51.88|53.32|53.41|52.46|52.23|54.24|54.73|56.8|54.9|55.07||56.71|58.16|59.72|58.53|57.14|62.17|63.64|64.22|65.03|62.72|60.21|61.84|59.5|58.64|54.24|52.55|56.46|56.3|55.94|55.19|53.69|56.79|59.32|60.7|58.57|57|58.64|58.77||59.23|59.68|57.97|56.45|55.27|51.74|48.47|48.44|51.74|55.5|54.71|55.1|55.29|57.15|56.26|52.37|57.98|57.64|56.2|48.4|48.02|45.47|46.83|46.39|49.36|47.13|43.4|43.62|46.25|44.66||43.32|44.54|43.52|42.24|37.05|37.78|37.35
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|24.05|24.25|24.42|24.81|24.43|24.35|24.1|23.23|23.86|23.62|24.08|23|21.77|21.78|21.11|20.52|21.48|21.81|21.625|21.88|21.685|21.74|21.79||21.97|22.45|22.59|22.88|22.53|22.31|22.24|21.94|21.61|22.265|22.65|22.56|24.61|23.91|22.27|21.41|21.09|21.005|21.19||20.92|20.465|20.19|19.69|19.48|19.42|19.63|20.26|20.175|20.23||20.1|20.12|20.53|20.565||20.29|20.47|20.21|20.13|20.54|20.33|19.94|19.8|19.44|19.69|20.105|20.03|20.1|19.93|19.89|20.01|20.72|21.28|21.17|20.59||20.3|20.78|20.83|20.035|20.28|19.73|20.32|20.35|20.41|20.23|20.16|20.01|19.56|20.315|20.245|19.81|19.8|18.59|19.05|19.48|20.33|20.4|20.82|20.67|20.85|21.41|21.32|21.385|21.88|21.8|21.66|21.91|21.57|21.79|21.29|21.17|21.09|21.34|20.69|21.16|20.93|21.12|21.18|20.97|20.95|20.64|20.69|20.61|20.67|21.12|20.31|20.61|21.07|21.62|21.38|22.18|21.82||22.64|23.19|23.96|23.5|23.35|23.96|24.545|24.3|24.31|23.98|23.48|24.32|24.19|24.13|24.35|24.5|24.47|23.86|23.71|24.77|25.03|24.66|24.88|25.28|25.24|26.38|26.5|27.15|27.02|26.91|26.605|27.04|27.3|27.41|25.58|25.64|25.67|25.92|25.65|24.3|24.35|24.52|24.88|26.16|25.9||24.9|24.93|25.59|25.91|24.72|24.23|23.6|23.225|23.37|22.31|22.3|23.34|23.555|22.88|23.01|23.86|24.31|24.88|24.825|24.95|24.93|25.62|25.77|25.48|25.13|24.76|24.82|24.44||24.29|24.51|25.31|25.3|25.14|24.86|24.63|25.6|25.58|26.52|25.18|24.24|23.89|22.26|21.76|21.03|20.78|20.75|21.27|21.38|21.69|21.4|20.92|20.47|20.06|20.44|20.35|18.98|19.07|18.81||19|19.23|19.26|19.39|19.02|18.97|18.675
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|21.05|23.55|24.82|21.7|23.51|25.11|23.25|23.53|22.17|26.39|26.56|29.19|29.75|28.89|25.42|26.8|27.55|26.23|27.35|26.73|26.38|26.21|23.52||33.49|37|35.47|40|41.26|39.02|38.79|38.81|37.98|34.02|31.7|32.68|30.35|34.06|32.46|36.42|35.13|35.21|38.12||33.63|36|38.77|34.26|33.25|34.15|34.52|34.95|30.24|31.26||32.97|33.15|36.38|41.76||44.3|46.13|47.43|46.29|47.33|50|44.16|40.99|41.36|38.37|37.42|34.23|34.44|35.39|36.46|34.97|33.01|32.68|27.52|28.8||26.27|24.34|26.16|25.1|23.64|22.98|20.65|18.66|20.05|19.53|19.2|18.39|18.96|19.03|19.56|19.49|17.36|15.96|17.04|17.1|19|21.87|20.29|19.14|18.89|18.47|18.46|17.35|17.54|17.9|18.03|18.9|18.97|18.14|17.97|17|17.45|17.46|17.44|17.73|18|17.77|17.35|18.13|17.91|17.84|17.31|17.49|17.23|18.43|17.3|17.29|17.36|17.1|17.04|18.78|19.7||17.89|18.39|16.77|17.11|17.49|16.84|17.21|18.36|19.45|20.38|20.43|20.65|20.63||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|32.34|31.67|31.51|32.35|33.4|33.84|32.92|31.17|29.79|31.18|24.37|36.15|37.9|39|36.79|35.8|37.74|37.05|38.41|40.05|38.37|38.36|39.01||39.51|38.52|36.62|38.09|39.77|38.04|36.03|36.45|36.84|34.49|34.04|35.49|33.54|37.47|39.15|38.03|35.23|35.07|34.68||35.48|36.17|34.48|34.01|35.02|34.31|34.85|33.73|33.56|33||32.94|31.3|31.74|33.12||34.02|30.86|29.855|28.67|28.03|28.53|28.005|27.53|26.81|27.435|27.91|26.68|27.12|27.99|30.05|29.16|29.75|29.62|29.82|30.67||29.2|28.02|29.59|30.59|30.4|29.86|29.35|27.29|27.16|26.81|26.01|25.37|27.28|31.04|31|28.75|28.96|28.81|28.37|29.95|30.56|30.92|30.38|30.43|30.32|30.29|32.2|31.94|31.32|30.91|29.99|29.54|29.34|28.96|27.54|27.79|24.85|25.34|25.62|26.12|24.86|23.8|24.71|24.47|23.13|23.93|23.8|21.53|22.02|22.48|22.93|24.29|23.8|23.57|22.595|20.14|18.6||18.62|17.28|18.48|17.89|18.91|19.1|19.17|19.66|19.55|20.03|20.82|21.32|21.21|20.75|21.1|21.59|24.35|25.06|23.89|24.81|23.95|24.77|24.71|24.91|26.16|24.37|23.55|22.63|21.06|20.39|19.29|19.17|18.93|19.11|19.28|19.03|19.31|19.33|18.33|18.05|19.73|18.47|18.98|18.42|18.76||18.07|18.13|18|18.13|17.25|18.25|17.95|18.2|18.6|18.24|18.65|18.64|17.34|16.61|15.21|15.12|16.04|16.31|15.75|15.51|15.25|14.76|15.25|14.67|14.34|14.11|14.36|13.62||13.67|13.65|13.62|13.3|13.12|12.94|11.46|12.49|13.68|12.99|12.8|11.29|10.43|10.33|10.21|10.67|10.06|10.73|11.48|11.41|10.48|10.01|9.35|9.23|9.43|9.44|8.69|7.66|7.79|7.32||7.05|6.19|5.63|5.24|4.52|5.02|5.07
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|9.97|10.34|9.81|9.97|9.51|9.6|9.3|8.9|8.6|8.77|8.52|8.67|8.83|8.79|9.01|9.7|10.4|10.12|10.09|8.73|8.39|8.94|8.97||9.1|9.05|9.35|9.79|9.93|9.44|9.02|8.95|9.03|11.14|9.05|8.98|7.74|8.2|8.33|8.6|8.72|8.93|8.42||8.39|8.96|9.07|9.49|9.45|9.59|11|11.07|10.98|10.83||10.35|10.44|9.82|9.86||9.88|9.69|9.51|9.9|9.73|11.09|10.28|9.11|8.26|8.54|8.52|8.07|8.51|8.44|8.03|8.03|7.96|7.69|7.09|7.14||7.25|6.84|7.05|7.61|7.73|7.72|8.24|8.45|8.15|7.8|7.69|7.79|7.73|8.89|8.57|7.45|7.79|7.4|7.07|6.98|6.83|7.79|7.66|7.81|7.8|7.93|7.87|7.67|7.93|8.2|8.31|8.12|8.22|8.2|7.64|7.42|7.2|7.64|7.44|7.64|7.38|7.43|7.26|7.17|7.2|6.81|7.49|7.36|8.12|8.25|7.94|8.2|8.25|7.66|7.98|7.91|7.5||7.7|7.83|7.96|8.38|8.46|8.35|8.25|8.34|8.01|8.19|8.33|8.57|8.28|8.63|8.75|8.26|8.24|7.71|7.74|8.61|8.59|8.78|8.95|8.58|7.84|7.93|7.88|8.43|8.27|8.24|7.51|7.46|7.79|7.33|6.87|6.31|5.92|6.08|5.78|5.46|5.69|5.67|5.44|5.17|4.93||4.85|5.01|5.08|4.79|4.64|4.69|4.63|4.86|4.83|4.44|4.4|4.66|4.82|5.04|4.92|4.95|5.64|5.27|5.3|5.26|5.27|5.21|5.42|5.95|5.75|5.37|5.32|5.27||5.51|5.7|5.97|5.86|5.29|5.1|4.33|3.97|4|4.21|4.17|4.06|3.84|4.07|4.19|3.9|4.21|4.35|4.05|3.68|3.6|3.65|4.3|4.17|4.44|4.13|4.29|4.22|4.3|4.21||4.14|3.39|3.21|3.48|3.12|3.13|2.64
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|27.42|27.5|27.19|28.21|28.34|28.05|28.43|27.09|27.67|26.04|25.42|25.39|25.01|24.5|24.43|23.97|23.84|23|22.4|22|20.82|27.66|27.72||28.25|28.06|27.66|26.74|26.36|25.85|25.72|26.01|26.35|28.27|27.27|26.7|28.6|26.1|24.65|24.38|24.49|24.25|23.93||23.6|23.91|23.06|23.12|22.59|23.27|23.55|23.77|23.63|23.88||24.54|24|23.76|24.02||23.89|24.31|24.34|24.19|24.08|23.78|22.86|22.86|22.32|22.87|23.78|22.92|22.63|21.95|22.54|21.18|21.02|20.5|20.21|20.11||20.36|20.58|20.32|19.94|19.85|18.99|19.14|19.74|19.25|18.48|18.53|18.38|18.43|16.5|14.04|13.57|14.07|13.48|12.75|12.93|12.74|13.26|13.9|14.63|14.53|14.04|13.5|13.65|14.88|15.17|15.28|15.75|16.15|16.56|16.72|16.42|16.26|17.27|16.65|16.28|16.28|16.05|16.19|16.14|15.44|15.41|16.78|17.39|18.15|18.52|18.74|18.89|18.88|18.1|18.88|17.91|17.78||17.76|18.33|18.71|18.57|18.58|19.31|19.01|18.41|18.91|18.81|18.46|18.89|19.07|19.06|19.46|19.92|19.92|20.3|20.17|21.2|20.44|20.34|20.56|19.98|19.81|19.98|20.39|20.24|19.47|19.77|19.3|19.55|19|19.24|18.55|19|18.8|18.73|18.03|18.32|17.65|16.98|17.53|17.52|18.05||17.46|17.49|17.1|16.45|16.24|17.51|17.04|17.93|17.4|17.6|18.23|17.64|18.36|17.6|16.57|16.36|18.02|19.58|19.95|19.19|17.01|16.9|16.47|16.55|15.53|15.96|16.63|15.88||15.17|15.5|15.38|14.76|14.88|13.42|13.01|13.58|13.74|14.12|14.62|13.1|13.84|13.06|13.4|13.68|14.52|14.51|13.9|13.99|12.23|11.76|11.04|10.88|12.4|12.42|11.8|12.41|12.87|12.54||14|13.97|11.95|10.9|9.72|10.45|10.81
01460|15691|/equities/cerus-corp|R2000GROWTH|5.93|6.36|6.38|6.42|6.39|6.52|6.34|6.28|5.76|6.2|5.9|6.28|6.46|6.52|6.14|6.45|6.72|6.77|7.24|7.49|7.3|7.55|7.75||7.55|7.5|7.68|7.85|7.87|7.54|7.5|7.25|7.29|6.76|6.59|6.725|6.55|6.95|7.28|7.26|7.23|7.285|7.28||7.25|7.55|7.44|7.32|7.22|7.355|7.41|6.99|6.99|6.94||6.92|7.17|7.175|7.8||8.07|8.17|8.56|7.5|7.02|6.98|6.83|7.09|7.13|7.68|7.78|7.46|7.41|7.34|7.19|7|7.04|6.79|6.65|6.58||6.02|5.87|6.255|6.23|6.23|6.32|6.39|6.05|6.08|6.05|5.89|5.67|5.6|5.52|5.77|5.65|5.53|5.35|5.25|5.555|5.55|5.96|5.95|6.34|6.31|6.23|6.42|6.44|6.43|6.51|6.74|6.72|6.67|6.82|6.58|6.555|6.36|6.25|6.04|6.16|6.26|6.35|6.13|6.08|5.9|5.89|6.24|6.19|6.33|6.33|6.41|6.41|6.33|6.17|6.05|6.08|5.775||5.81|6.1|6.25|6.29|6.37|6.26|6.115|6.39|6.32|6.83|7.07|7.07|7.07|7.2|7.07|6.99|7.05|6.95|6.85|7.05|7.06|7.1|7.28|7.47|7.41|7.13|7.19|7.02|6.77|6.8|6.54|6.61|6.68|6.77|6.88|6.77|6.56|6.81|6.68|6.72|6.83|7|7.07|7.12|6.86||6.76|6.76|6.6|6.515|6.86|7.02|6.66|6.75|6.55|6.32|6.17|6.18|6.27|6.3|6.04|5.6|6.66|5.83|5.84|5.9|5.85|6.37|6.41|6.49|6.22|6.08|5.95|5.96||5.92|5.56|5.51|5.3|5.49|5.24|5.22|5.24|5.59|5.46|5.47|5.56|5.31|5.34|5.2|5.62|6.15|6.14|6.01|6.155|5.66|5.365|5.32|5.15|5.44|5.27|5.14|5.03|5.21|5.18||5.195|5.01|4.82|4.86|4.57|4.53|4.5
01461|102883|/equities/gopro-inc|R2000GROWTH|13.06|13.21|12.83|12.25|10.75|9.81|9.31|8.29|7.96|8.08|7.97|8.47|8.1|8.145|7.52|7.445|7.94|7.91|7.94|7.71|7.555|7.8|7.915||8.04|8.18|8.16|8.23|8.14|8.385|10.37|10.5|10.49|10.53|8.95|9.26|9.7|9.06|8.86|8.81|8.84|9|8.89||8.72|8.98|8.96|9.04|9.39|8.27|8.63|8.58|8.5|8.09||8.28|8.26|8.23|8.55||8.51|8.62|8.69|8.55|8.86|8.74|8.77|8.81|8.71|8.71|8.65|8.44|8.75|8.7|8.32|8.12|7.79|7.46|6.99|7.16||6.85|6.74|6.65|6.76|6.91|8|7.94|7.34|7.14|6.775|7|6.75|6.935|7.66|6.62|6.2|6|5.85|5.94|6.11|6.08|6.41|6.43|6.825|6.63|6.55|6.72|6.585|6.805|7.02|6.925|6.91|6.8|6.18|6.21|6.41|4.96|4.69|4.56|4.62|4.53|4.62|4.47|4.31|4.13|4.1|4.15|4.09|4.02|4.02|4.03|3.89|3.85|3.75|3.79|4|3.91||4.11|4.16|4.42|4.565|4.59|4.75|4.65|4.69|4.64|4.75|4.8|4.87|4.95|4.93|4.88|4.83|4.87|4.77|4.61|4.79|4.94|5.56|5.59|5.45|5.59|5.29|5.18|5.22|5.13|5.29|5.05|5.16|5.2|5.11|4.925|4.92|4.94|4.99|4.83|4.97|4.9|4.85|4.95|4.83|4.95||4.79|4.66|4.76|4.695|4.55|4.76|4.64|4.83|4.695|4.54|4.54|4.61|4.58|4.48|4.32|4.27|4.94|5.06|5.19|4.86|4.7|4.75|4.72|4.74|4.71|4.53|4.83|4.35||4.16|4.2|4.13|4.025|3.91|3.81|3.5|3.54|3.4|3.35|3.445|3.37|3.25|3.21|3.25|3.3|3.52|3.55|3.31|3.24|2.97|2.89|2.77|2.745|2.84|2.82|2.58|2.66|3.08|2.88||2.71|2.73|2.55|2.53|2.29|2.35|2.49
01462|17234|/equities/sapiens--international|R2000GROWTH|31.48|32.77|32.91|33.05|32.7|33.39|32.11|31.81|30.62|31.38|30.86|32.1|32.46|32.87|31.38|32.38|32.72|32.65|33.06|33.26|32.95|33.46|33.76||34.01|34.1|34.41|34.61|34.5|33.87|33.59|33.25|33.81|32.82|32.66|33.65|33.15|34.21|33.1|34.45|33.04|34.58|31.54||31.015|31.08|31.48|31.58|31.1|30.94|31.21|30.4|30.35|30.18||30.61|30.62|29.975|30.54||30.48|30.17|29.36|28.28|28.46|28.08|28.1|28.11|28.17|27.59|27.78|27.45|27.98|27.82|28.46|28.42|27.57|29.01|29.85|29.89||29.99|29.29|29.26|29.84|29.53|29.74|29.76|29.71|29.44|29.24|29.31|29.83|29.5|28.85|28.75|29.25|28.16|27.61|27.13|27.32|27.12|28.43|28.82|28.99|28.53|28.56|29.03|28.54|29.05|30.8|30.43|32.47|32.82|31.93|31.36|30.78|30.31|31.43|30.6|31.17|30.58|30.12|29.79|29.31|28.68|28.6|30.22|29.79|30.32|30.24|30.43|31.3|31.25|30.07|30.65|30.77|30.45||31.68|32.31|34.38|34.52|33.54|34.09|34.62|34.8|34.47|34.08|33.99|33.97|32.91|32.87|33.18|33.44|32.94|33.05|32.31|31|30.7|30.7|31.96|32.48|32|30.56|30.21|30.27|28.64|28.47|27.81|28.66|29.465|29.15|29.47|28.16|27.77|28.32|27.8|26.89|27.48|27.79|27.8|26.97|27.35||27.55|27.42|27.98|26.48|27.49|28.58|28.64|28.8|28.73|28.79|29.02|28.67|28.71|27.97|27.81|27.23|29.24|28.65|28.02|25.77|25.49|23.71|23.46|23.62|23.52|23.1|23.92|24.05||24.83|24.27|25.07|24.88|25.49|24.15|24.07|24.43|25.8|26.03|25.57|24.47|23.96|24.25|23.65|23.95|24.74|24.95|24.02|25.02|23.94|23.8|22.88|21.72|21.74|21.03|21.05|21.51|21.04|20.84||20.88|20.26|20.37|18.96|17.73|17.62|17.68
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|30.68|31.18|30.97|30.66|31.26|31.38|31.24|31.16|30.96|29.77|29.3|30.33|29.95|29.71|28.79|28.94|29.8|29.39|29.27|28.54|27.76|27.96|27.92||28.5|28.23|29.08|29.13|29.32|28.72|28.43|28|27.97|27.22|26.78|27.3|26.65|26.72|25.8|25.74|25.51|25.57|25.74||25.52|25.29|25.33|25.84|26.05|25.98|26.1|26.22|25.96|25.27||24.88|25.14|24.79|25.19||24.9|25.03|24.98|24.6|25|25.01|25.2|24.42|25.44|25.73|26.36|26.65|27.35|27.53|27.31|26.62|26.59|25.89|25|25.95||26.09|26.34|25.23|24.13|24.63|24.05|24.68|24.88|24.5|24.05|24.47|24.47|24.83|21.39|22.15|21.48|21.4|20.27|20.47|20.64|20.23|20.71|20.8|21.985|21.01|20.29|20.35|20.32|20.5|20.27|21.22|21.8|22.62|22.23|22.34|21.66|21.48|21.15|20.71|21.2|21.01|20.38|20.77|20.29|19.99|20.06|20.01|20.34|20.27|20.62|21.59|21.19|19.99|18.65|19.21|19.6|19.5||19.25|19.37|19.22|19|19.43|19.83|19.81|19.63|20.48|19.97|19.4|18.94|19|19|19.8|20.47|20.57|21.05|20.81|20.01|19.3|19.16|18.89|19.07|18.99|18.65|19|18.76|17.91|18.08|18.68|18.97|19.02|18.82|18.95|19.13|18.93|19.07|18.2|17.65|18.01|17.43|17.59|17.47|18.335||18.48|18.27|19.74|18.76|18.25|18.87|18.72|19.52|19.74|20.53|20.87|21.71|21.9|21.94|22.25|21.04|21.94|22.8|23.02|22.17|22.22|22.12|21.71|22.21|21.95|22.12|23.05|23.07||21.23|21.13|20.88|20.33|21.29|18.69|18.51|17.74|19.16|20.11|21.1|19.64|19.5|19.36|19.66|19.46|20.09|21.94|19.8|19.27|19|17.74|17.62|17.79|17.64|18.04|17.7|17.4|18.17|17.74||17.9|17.26|16.06|17.43|16.44|18.07|18.08
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|29.21|31.31|31.02|30.53|30.19|28.32|27.63|27|26.25|26.01|24.08|23.47|24.47|24.95|25.01|21.88|21.07|20.29|19.18|20|18.99|19.62|19.82||20.21|20.81|21.5|22.31|22.98|22.86|22.58|23.13|22.5|21.26|20.44|20.56|20.05|22.19|23.9|22.55|22.33|23.72|22.165||20.59|20.62|20.36|20.37|20.47|20.52|21.07|21.34|21.43|22.2||22.86|23.785|22.84|24.495||24.3|25.24|25.52|25.07|25.27|24.65|24.72|24.73|23.755|22.19|22.69|22.5|23.31|23.15|24|22.59|22.29|23.69|23.07|23.07||22.84|22.41|22|22.47|21.73|22.21|21.5|21.185|21.49|21.17|21.2|21.21|20.19|19.79|21|21.06|20.01|19.41|19.41|19.87|20.45|21.3|21.74|22.09|22.68|22.065|23.19|23.6|24.41|24.53|25.32|25.75|25.4|25.46|25.75|25.95|25.81|26|24.27|25.74|25.19|25.19|25.43|25.03|24.69|24.72|25.79|27.52|31.6|31.22|28.79|28.33|29.09|26.87|26.96|27.05|26.43||26.46|25.94|26.64|26.33|28.94|27.3|26.71|27|27.34|25.93|26.4|26.95|27.14|26.32|27.03|26.38|27.8|26.67|26.74|27.8|27.42|27.44|27.12|26.58|26.7|25.4|26.75|25.79|25.78|26.32|25.26|25.99|26.64|26.54|28.21|27.97|27.72|28.8|28.34|28.69|30.52|30.68|31.51|30.36|28.87||29.5|28.87|27.92|28.28|27.99|29.12|28.05|28.52|28.43|28.81|26.15|25.23|22.75|22.18|20.03|19.82|19.8|19.99|20.07|19.97|20.48|21.01|21.96|21.1|19.24|23|23.14|23.64||25.37|25.16|25.81|25.07|26.1|25.8|24.97|26.5|27.15|26.32|20.34|20.73|25.15|7.6|7.15|6.68|7.2|7.31|7.23|7.59|7.29|7.19|7.09|7.21|7|6.45|5.2|5.54|5.82|5.73||5.76|5.35|5.29|5.55|5.24|5.41|5.3
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|63.02|68.08|65.75|65.22|66.49|67.48|64.05|64.9|62.82|65.02|66.21|70.18|69.76|69.2|67.36|68.38|71.98|69.93|69.43|72.27|71.18|72.02|74.71||74.63|73.7|75|75.05|75.27|75.25|75.88|75.53|73.73|70.89|68.09|69.84|69.17|72.99|75.56|74.65|75.9|75.92|76.96||76.75|79.89|79.5|80.44|77.94|77.71|77.81|75.59|78.58|81.44||81.47|83.26|82.29|83.9||84.91|84.49|86.52|82.47|78.27|76.91|80.41|80.05|79.95|79.32|81.45|78.4|82.75|80.95|80.06|77.15|73.96|71.45|72.49|75.18||73.42|72.29|70.92|72.44|73.27|72.47|75.92|74.29|74.18|72.33|72.815|70|68.82|67.46|69.51|74.73|69.44|66.86|66.31|68.03|67.1|68.07|68.69|71.38|70.7|68.95|70.57|72.05|73.74|74.26|74.63|75.59|74.02|74.6|74.74|72.92|73.29|74.12|70.5|72.21|71.25|72.28|76.46|77.02|75.93|77.59|81.27|78.79|81.65|79.08|80.77|81.26|83.055|73.03|73.03|72.39|69.59||68.34|71.13|73.76|72.5|73.31|76.21|76.4|77.11|79.31|77.03|77.57|80.13|78.95|80.26|81.57|79|79.76|78.6|77.62|81.79|78.07|78.04|75.71|74.79|76.54|71.33|74.6|74.27|75.74|77.18|77.35|79.9|81.82|81.88|83.51|81.65|80|82.09|79.42|76.74|83.04|81.92|85.84|83.88|82.01||80.97|83.91|82.28|76.36|85.79|76.61|75.41|78.95|78.59|79.56|77.39|74.59|76.55|74.83|72.27|72.46|78.43|80.82|80.55|77.38|74.48|74.25|75.8|76.99|76.98|76.52|78.45|76.67||80.9|82.96|84.92|83.16|85.28|86.88|83.5|84.56|89.58|89.25|87.97|91.82|90.36|90.33|91.72|90.13|95.03|98.69|96.35|95|76.4|71.19|69.88|66.37|69.57|69.36|64.12|64.43|65.91|60.04||56.15|58.2|49.87|53.55|55.02|55.66|55.79
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|19.02|20.06|20.7|20.13|19.04|18.71|16.55|15.86|15.28|15.9|16.16|16.6|16.56|17.33|15.53|16.12|16.53|16.29|17.93|19.75|18.94|19.07|19.13||19.72|19.85|20.27|20.95|21.88|21.31|20.61|20.33|20.97|19.59|18.17|19.4|19.82|21|21.85|23.89|24.32|25.17|23.51||24.24|23.36|22.5|21.34|20.64|20.95|20.51|21.21|20.29|20.52||21.65|21.51|22.76|24.28||23.94|22.83|21.56|20.95|20.6|20.32|20|19.03|18.82|18.9|19.21|18.32|18.75|19.02|17.24|16.87|16.33|16.5|15.99|16.25||16.23|15.65|13.5|13.92|13.3|12.64|11.6|11.32|11.07|10.99|11.16|11.2|11.24|11.26|11.2|11.11|11.16|11.36|11.14|11.2|11.3|11.64|11.62|12.2|12.5|12.98|13.21|13.31|13.26|12.41|12.24|12.07|12.39|11.9|11.71|11.83|11.73|11.92|11.74|12.1|12.76|12.62|12.92|12.55|11.95|12.96|13|13.6|14.18|14.24|14|13.4|13.43|13.41|12.85|12.74|11.62||11.52|11.65|11.53|11.44|11.36|11.28|11.2|11.36|11.11|10.73|10.7|10.59|10.58|10.61|10.645|10.62|10.8|10.67|10.57|10.5|10.16|10.46|10.53|10.48|10.46|10.585|10.75|11.46|11.75|11.85|11.3|10.85|10.87|10.7|10.63|10.61|10.6199|10.53|10.51|10.41|10.39|10.1|10.22|10.11|10.19||10.2|10.16|10.03|10.01|9.77|9.82|9.81|9.73|9.8|9.78|9.79|9.74||9.6124|9.89|9.89|9.69|9.63|9.51|9.78|9.6735||9.6|9.75|9.7496|||9.75|||||9.75||9.75||9.8||||9.6||||||||9.79||9.62||||||||||||||||
01467|15719|/equities/charming-shoppes|R2000GROWTH|15.13|15.99|15.97|15.86|16.25|16.26|16.14|16.1|15.98|15.83|15.245|15.43|15.73|16.02|16.24|15.25|16.23|16.24|16.37|17.27|16.81|17.29|17.44||18.16|18.82|19.65|19.98|19.65|17.85|17.43|17.27|17.38|17.6|18.8|19.4|21.39|20.43|19.55|18.33|17.99|18.32|18.03||17.73|17.99|17.24|17.39|17.58|18.18|17.89|17.2|16.85|16.91||17.38|17.57|17.21|16.8||17.35|17.08|17.16|17.2|17.44|17.78|17.43|17.82|18.17|17.8|17.93|18.26|18.52|18.37|18.94|18.6|18.85|18.68|18.46|18.62||18.05|18.7|18.48|18.18|17.92|17.81|17.76|18.02|17.84|17.83|18.22|18.47|17.79|16.68|18.28|18.05|17.08|16.6|16.67|17.15|17.13|17.83|17.75|17.59|17|16.56|16.76|17.075|18.15|18.09|18.28|18.85|18.48|18.61|18.66|17.83|17.49|17.29|16.96|18.07|18.34|18.81|18.83|18.41|17.99|18.19|18.82|19.2|19.89|19.07|18.93|18.71|18.69|18.23|18.29|18.81|18.27||18.43|18.23|19.07|18.7|18.97|19.38|18.97|18.915|19.22|19.08|19|19.45|19.85|19.5|19.89|19.07|19.46|18.9|18.76|18.75|19.63|17.41|18.17|17.9|18.23|17.59|18.15|18.19|18.55|18.92|18.28|18.02|18.35|18.66|18.81|18.47|18.3|18.515|17.42|17.75|17.93|17.86|18|17.89|17.99||18.3|18.25|17.86|17.33|17.25|17.7|17.09|17.73|17.61|17.31|16.98|17.12|17.17|16.69|16.08|16.14|17.97|18.56|18.8|18.82|18.74|18.86|19.16|18.67|18.64|18.25|19.15|16.96||17.09|16.25|17.24|16.82|16.86|16.62|16.43|16.38|16.985|17.68|17.3|16.66|16.19|16.62|16.02|16.03|16.6|16.83|16.97|17.66|17.33|16.6|16.32|16.23|16.545|15.53|15|14.49|14.815|15.84||16.7|16.45|16.12|15.95|14.43|14.96|15.16
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|35.33|37.75|37.9|38.55|38.96|39.89|38.95|39.07|41.7|43|41.25|41.56|42.87|43.14|42.35|43.17|45.09|43.07|43.31|43.01|40.27|40.95|41.54||42.88|42.03|42.82|40.73|39.75|39.08|38.41|36.65|36.39|35.06|33.98|35.14|34.99|36.85|36.8|38|38.43|38.48|38.58||37.98|38.94|37.95|39.45|38.51|37.21|35.27|34.93|35.24|34.99||35.68|35.55|35.7|36.26||36.22|36.36|36.25|36.13|36.9|36.72|35.79|34.11|33.11|32.61|32.25|31.74|34|33.94|33.25|33.03|34.29|34.04|34.46|33.82||33.36|32.01|32.18|31.83|32.03|32.16|30.96|31|32.62|33.59|32.16|35.47|35.46|35.59|36.1|35.94|35.25|35.68|35.23|35.17|35|36.31|35.45|35.38|35.21|35.08|35.71|36.03|35.87|35.83|35.31|35.72|35.42|35.61|36.22|35.6|34.99|35.49|34.54|36.43|35.28|35.82|36.24|35.58|34.27|34.82|36.91|36.71|36.93|36.53|36.69|37.38|36.27|35.03|35.25|35.6|34.98||35.91|37.59|40.34|40.89|39.32|39.6|40.18|40.1|40.41|39.39|39.63|40.04|39.75|39.8|39.85|38.71|39.23|38.94|38.45|39.09|40.27|41.35|40.13|41.25|40.71|38.46|37.55|37.69|36.74|37.34|36.29|36.3|35.82|36.22|36.92|35.16|33.81|35.99|36.56|37.34|38.81|39.51|38.94|38.43|38.74||38.21|35.86|34.76|34.02|33.86|34.25|33.59|34.74|34.84|32.44|32.45|31.88|32.29|30.91|29.6|29.85|32.26|33.1|33.1|32.66|31.66|32.34|32.45|32.61|32.12|31.02|31.02|28.69||28.79|28.49|27.77|26.14|32.04|32.43|31.47|30.69|32.14|32.69|31.84|31.45|32.09|27.48|27.54|28.05|28.86|29.35|26.85|26.41|25.66|25.41|25.53|24.76|25.42|25.48|24.9|24.35|24.68|23.29||23.46|22.89|22.51|21.16|19.96|20.49|20.39
01469|15505|/equities/avid-technology|R2000GROWTH|20.24|21.44|21.64|21.75|21.11|21.19|19.27|20.42|18.97|19.22|18.82|19.96|20.18|20.83|19.39|19.5|20.48|20.46|21.44|22.32|21.73|22.12|22.82||23.5|23.94|22.72|23.67|23.13|20.91|20.85|20.94|19.02|18.08|17.04|17.59|17.9|19.13|18.98|18.35|17.7|17.37|16.8||16.27|16.58|16.295|16.56|16.79|16.45|16.85|16.66|14.82|14.58||15.87|14.11|13.62|13.76||13.77|13.8|14.1|14|14.16|14.29|13.87|14.03|13.915|13.64|13.47|13.19|13.51|14|13.92|12.08|12.07|11.88|12.15|12.34||12.08|11.86|12.07|12.29|12.22|12.2|12.01|11.5|11.065|10.56|10.58|10.73|10.43|9.67|9.86|9.54|9.47|8.81|9.32|9.44|8.36|8.72|9.03|9.35|8.9|8.76|8.68|8.6|8.82|8.85|8.78|8.86|8.97|8.91|9.04|8.76|8.53|8.6|8.36|8.36|8.56|8.81|8.45|8.22|7.75|7.8|8.18|8.03|7.97|7.99|7.98|8.11|8.11|7.51|7.53|7.51|7.45||7.6|7.6|7.85|8.16|8.1|8.2|7.98|7.95|8.16|8.06|7.74|7.71|8.34|8.15|8.27|8.33|8.46|8.54|8.47|8.79|8.94|9.12|9.3|9.25|8.41|8.23|8.22|8.06|7.99|8.3|8.26|8.22|8.12|7.96|7.785|7.54|7.55|7.46|7.81|7.09|7.22|6.89|7.17|7.145|7.54||7.41|7.24|7.27|7.53|7.16|7.33|7.15|7.4|7.26|7.18|7.09|7.27|7.49|7.33|7.07|7.16|7.99|7.9|8.33|7.89|7.47|7.85|7.47|7.43|7.06|6.36|6.45|6.37||5.94|5.6|5.58|5.665|5.23|5.08|4.92|5.04|5.47|5.8|6.035|6.28|6.03|5.95|6.37|6.46|7.02|7.67|7.26|6.98|6.86|6.9|6.53|6.19|6.35|6.18|6.01|6.11|6.07|6.05||5.7|5.44|5.98|6.19|5.99|6.06|6.13
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|32.75|32.49|32.39|33.12|32.79|31.56|30.73|29.21|28.65|28.71|28.59|29.95|29.55|30.29|28.94|29.99|30.64|29.17|29.03|27.39|26.9|27.21|26.88||27.74|27.09|27.49|28.01|28.48|29.17|30.66|29.95|29.79|29.1|28.42|29.4|29.43|30.43|31.18|32|32.455|33.57|34.22||34.44|34.41|34.27|35.74|34.21|33.58|33.68|32.28|29.06|27.72||29.11|28.95|27.86|28.3||27.63|28.07|27.81|27.42|27.77|27.365|27.69|28.15|27.83|27.7|29.11|28.92|29.34|27.82|28.08|26.44|24.91|25.08|26.3|25.71||25.64|25.95|25.3|25.22|25.58|26.15|25.6|26.15|22.56|22.58|24.06|22|21.68|20.77|20.5|21.02|22.41|21.39|20.38|20.06|19.48|20.28|21.12|21.23|21.12|21.42|21.01|20.63|20.4|20.51|19.88|20.25|20.21|19.91|19.68|19.74|18.93|18.84|18.52|18.4|18.2|18.64|18.57|18.1|17.32|17.38|17.64|17.47|18.36|17.89|18.59|17.94|17.96|17.77|17.81|18.17|17.94||18.63|18.38|18.95|19.21|18.69|18.56|17.72|17.4|17.81|18.75|18.68|19.13|19.81|19.84|20.25|19.73|19.92|20.51|21.62|21.3|19.51|18.65|18.43|17.65|17.04|16.55|16.04|16.03|15.84|16.36|16.26|16.78|16.76|16.77|16.79|16.94|16.66|16.71|16.29|16.13|16.03|15.75|16.38|16.61|17.68||17.56|17.52|17.76|17.52|17.08|17.51|17.08|17.66|17.61|17.5|17.7|17.73|18|17.2|16.9|16.13|18.4|19.23|20.18|20|18.605|18.6|18.67|17.34|17.7|17.4|18.23|17.58||16.07|16.06|16.15|15.54|15.59|14.89|14.19|13.53|14.395|16.09|16.95|16.44|16.47|16.71|16.92|17.21|18.33|19.6|18.53|17.5|17.13|16.34|16.31|15.83|15.94|16|15.15|15.86|16.72|16.73||17.76|17.34|16.99|16.58|16.62|17.34|17.08
01471|17291|/equities/smith---wesson|R2000GROWTH|18.51|18.8|19.01|18.6|18.66|18.95|18.77|18.09|16.69|16.07|15.79|16.31|17.33|17.9|17.21|17.3|17.98|17.77|18.28|18.43|18.56|18.24|18.78||18.42|18.06|18.06|18.41|17.9|17.24|17.83|16.96|16.77|16.83|16.56|16.7|16.38|17.19|17.72|17.87|17.84|18.79|20.77||21.17|21.56|20.68|20.69|19.96|19.27|21.02|22.52|19.02|18.18||17.75|17.27|17.13|17.98||17.97|18.1|18.04|17.53|17.22|17.08|16.93|17.23|15.49|15.43|16.03|15.42|15.48|15.49|15.91|15.13|15.47|15.72|15.76|15.6||15.27|15.25|16.08|16.15|16.21|15.94|16.31|16.09|16.07|16.34|16.58|16.06|15.81|17.52|16.51|15.49|17.58|17.31|16.59|17.83|17.47|16.96|16.08|16.25|16.19|16.47|17.16|16.86|16.68|16.78|16.44|16.62|16.5|16.79|16.69|17.3|16.99|17.27|16.54|16.15|15.52|15.4|15.51|15.88|15.96|15.51|16.19|15.22|15.19|15.62|16.17|16.49|16.71|17.03|17.09|16.99|17.35||18.16|18.82|20.79|21.11|18.26|18.05|18.86|19.88|17.27|16.06|17.18|17.33|17.63|18.46|18.55|19.27|19.79|19.22|19.19|20.52|20.22|19.69|19.97|19.79|19.8|18.35|18.73|18.92|18.47|19.06|17.93|17.83|17.42|17.6|16.72|16.51|17.02|16.47|16.62|15.27|16.81|17.09|17.26|16.82|17.8||17.4|16.86|16.53|15.41|14.91|14.05|14.02|14.21|14.19|13.59|14.38|13.92|14.09|14.04|12.65|13.26|12.73|12.93|11.81|10.86|11.03|10.72|11.51|10.45|9.08|8.29|8.1|8.11||7.93|7.94|7.8|7.85|7.63|7.68|7.33|7.47|7.52|7.99|7.43|7.13|7.3|7.14|7.12|7.22|7.27|7.53|7.42|7.54|7.4|7.41|6.92|6.87|6.79|6.75|6.43|6.41|6.21|6.38||6.14|5.84|5.48|5.99|6.06|6.01|6.57
01472|1167332|/equities/telos-corp|R2000GROWTH|34.48|35.84|35.74|35.12|34.23|33.45|32.15|31.42|29.42|30.43|31.71|32.83|33.75|35.02|33.32|34.63|36.59|34.54|34.4|35.59|34.94|35.46|36.11||37.02|38.25|38.85|39.63|38.19|38.7|39.2|38.87|38.82|37.5|35.3|36.63|35.81|38.51|38.25|39.83|39.38|40.21|39.7||37.76|34.49|33.11|32.34|31.52|30.47|31.81|31.06|32.07|33.27||32.98|32.07|31.03|29.53||30.17|30.37|28.9|27.92|26.97|24.41|23.5|22.11|21.02|20.19|19.55|19.8|20.34|20.35|22.43|22.51|22.13|23.35|20.07|20||20.06|20.1|20.39|19.06|20.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|71.7|74.98|74.59|73.06|66.91|64.99|62.78|63.87|64.81|58|60.37|62.995|63.95|66.07|64.26|65.89|68.3|64.34|66.1|64.77|64.61|62.25|63.17||61.13|62.72|61.98|60.62|60.23|59.94|59.63|56.97|56.39|57.37|56.45|55.82|54.86|54|54.72|54.28|54.09|56.02|53.07||54.31|54.78|52.79|55.48|54.41|53.28|51.83|50.52|48.19|45.85||46.18|47.82|47.51|50.17||47.47|48.7|47.26|43.9|42.57|43.39|44.08|44.31|43.79|46.14|45.75|46.41|48.73|47.85|46.67|46.45|43.46|42.96|41.16|44.89||46.86|46.06|43.05|42.64|42.13|40.3|39.83|39.94|37.89|36.57|37.83|38.01|37.65|39.37|39.48|37.02|39.27|37.94|37.81|39.23|40.37|42.91|42.94|44.21|46.36|47.69|49.81|49.78|48.82|53.02|52.73|53.68|54.01|55.4|51.11|48.07|45.86|48.58|44.61|41.57|39.22|37.99|38.62|37.65|36.915|38.45|39.71|38.77|40.03|39.51|39.68|38.38|37.53|37.94|37.38|36.46|34.54||32.86|32.91|33.87|34.15|33.37|32.45|30.1|29.46|26.3|27.2|25.51|25.3|25.65|25.17|25.84|26.46|25.73|25.6|25.44|25.095|24.86|24.67|25.01|24.13|23.29|23.19|24.65|25.67|24.61|24.57|23.77|24.4|24.85|25.38|22.485|23.29|23.59|23.33|21.94|21.68|22.57|21.62|22.78|22.81|23.605||22.98|20.78|20.94|21.15|20.39|20.83|20.61|21.36|20.99|19.395|20.45|20.42|20.9|20.68|20.29|18.96|20.78|21.19|21.63|20.36|20.17|19.76|19.31|19.02|19.32|18.71|19.56|18.72||19.495|18.91|17.53|16.83|16.84|15.08|14.84|13.78|15.33|16.73|16.06|15.66|14.65|14.88|14.9|14.78|15.43|15.75|15.05|14.71|14.19|13.01|13.14|13.06|13.08|12.75|11.535|11.7|12.28|12.58||13.19|12.83|12.3|11.27|9.71|9.82|10.12
01474|1137573|/equities/therealreal-inc|R2000GROWTH|23.36|25.14|24.23|24.4|23.22|23.03|21.88|22.47|21.08|22.01|22.24|24|26.63|28.18|25.54|24.19|26.05|24.825|28.61|28.22|27.75|28.73|28.56||27.43|26.46|25.33|25.04|24.3|24.06|24.98|24.4|24.09|24.06|23.68|25.06|22.63|24.2|25.5|27.29|27.76|28.05|28||27.255|27.41|25.75|26.06|24.3|24.5|23.5|23.1|21.99|20.89||19.54|20.33|20.01|20.84||20.28|20.3|21.56|19.55|19.3|19.09|18.21|17.3|15.33|15.69|16.06|14.91|15.06|14.9|14.6|14.46|14.49|14.29|13.85|14.54||14.3|14.22|13.44|13.01|13.44|13.21|13.29|13.06|13.29|13.5|14.2|14.2|16.25|15.62|15.04|13.87|13.92|13.19|12.59|13.63|13.15|13.76|13.86|14.5|14|13.72|14.095|14.08|14.27|15.15|15.65|15.87|15.36|15.5|15.58|15.81|15.25|16|14.75|14.91|14.47|15.21|15.47|15.36|15.35|15.76|16.51|15.86|16.41|16.43|16.27|16.5|16.33|15.05|15.2|15.73|15.1||15.26|15.64|16.765|16.93|16.06|16.36|16.47|17.03|17.435|17.51|17.67|17.57|17.42|17.565|16.51|16.83|16.87|16.6|16.51|15.555|14.98|15.08|14.7|14.71|14.4|13.64|13.68|13.93|13.23|13.83|13.17|13.94|14.35|14.46|14.35|13.59|13.48|12.87|12.01|12.32|13.78|14.3|15.1|14.48|14.25||14.06|13.99|12.79|12.83|13.4|14.4|13.96|14.89|14.48|13.95|14.03|14.17|13.57|13.15|12.54|12.06|13.94|15.37|15|14.44|14.78|14.7|13.81|13.88|13.41|13.51|14.07|13.06||12.49|12.52|12.31|12.44|12.17|12.51|12.03|12.63|12.77|12.81|13.92|12.81|11.82|12.12|11.66|11.91|11.74|12.47|11.2|11.66|10.11|9.43|9.54|9.55|9.88|10.155|9.22|8.67|7.99|8||8.16|8.75|7.48|6.62|6.4|6.95|6.56
01475|48420|/equities/torchlight-energ|R2000GROWTH|430|466|456|512|576|544|452|458|440|428|424|530|530|508|496|486|562|606|671|624|648|736|858||570|452|519|320|306|320|334|356|360|350|330|314|314|382|400|330|334|290|302||274|294|282|256|258|226|232|163.6|156.96|142||140|143|146.8|143.98||124.22|125.88|112|108.66|98|91.88|96.76|111.82|123.6|152|127.02|113.96|112.76|134|100.1|89.8|78|70|76.68|78.8||72|67|62.8|59.54|58.74|58|56|55.22|54.98|53.46|53.8|53.04|53.04|53.62|52.58|53.48|55.36|55.58|54.82|57.6|58.4|55.96|55.98|54.98|53.78|54.98|56.06|55.92|58.4|60|67.9|67.06|78|65|52.76|51.34|50.98|53.02|52.8|53|52|52.72|51.36|47.3|45.22|46.54|51.96|55.84|60|59.82|57.56|56.7|55|52.4|54.68|54.78|52||52.8|55.48|57.94|56.98|61.62|65.36|62|61.76|61|63|61.4|59.48|60.92|60.56|63.52|61.76|65.06|62|60.62|62.06|61.9|62.22|63.66|64.52|64|64.14|64.98|65.4|63.86|69.58|69.14|73|81.5|68.8|65.98|67|66|66|63.06|65.8|71|70.26|69.02|71.74|71.48||69.98|72.5|72.5|72.52|70|75.44|72.68|81.96|75.88|76.84|78|81.76|83.98|77.62|80|78.3|89.16|94.04|101|78.38|72.5|70.82|69.32|71.02|70.4|74.48|68.4|69.8||71.4|70.14|72.4|71|73|86|58|73.62|83.6|89|87|89.8|93.98|85|81.79|80.4|82.5|84.44|82.2|79.44|88|82|73.76|79.6|78.56|74|73|76.88|82|88.8||96|84|82.7|80.16|81|74|71.4
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|89.66|93.23|89.37|92.79|92.14|91.44|90.05|87.53|88.72|86.44|83.18|86.49|85.82|85.85|80.28|80.27|84.1|81.21|80.63|81.53|78.86|80.47|82.05||80.44|76.8|77.31|76.62|89.33|86.77|85.54|84.51|82.59|80.92|76.11|78.8|75.98|79.04|81.73|84.06|84.52|85.8|86.01||85.71|86.64|84.32|85.67|83.83|85.51|86.57|84.29|78.9|76.58||78.5|78.36|77.14|77.68||76.69|75.96|75.77|75.26|75.49|77.29|76.46|76.99|73.97|74.46|71.69|72.51|71.71|68.96|68.71|66.92|66.35|66.36|65.22|66.88||66.44|67.34|64.34|62|62.82|62.39|62.24|62.34|58.92|57.16|58.11|57.7|55.83|55|52.15|43.95|45.71|43.95|41.24|40.78|40.1|41.9|43.73|45.5|44.98|44.66|46|44.99|46.44|47.03|45.97|45.63|48.02|48.09|48.95|48.35|46.81|47.82|46.19|44.67|44.02|43.53|43.73|41.66|41.59|41.19|43.26|42.8|44.78|44.87|44.62|43.7|45.7|45.2|44.51|45.94|44.95||45.51|44.86|47.27|47.98|46.85|48.34|47.48|47.18|46.89|46.62|45.63|46.42|46.77|46.77|46.56|47.36|47.16|43.9|43.42|43.49|42.42|41.36|41.74|40|39.35|38.87|39.36|40.43|40.23|42.3|42.8|43.13|43.76|43.05|42.63|43.05|41.91|41.34|37.76|36.42|35.73|35|34.6|33.25|34.48||32.18|32.57|35.11|34.81|33.93|37.18|35.81|37.22|38.75|37.63|38.34|39.29|40.52|38|37|34.72|37.75|38.46|40.38|40.22|38.29|37.38|36.06|34.41|33.3|32.18|33.45|30.88||27.7|27.81|27.71|26.49|28.1|25.68|25.09|24.23|25.85|26.94|27.72|26.28|25.43|25.93|25.85|26.95|25.87|29.12|27.29|25|23.04|22.34|21.94|22.39|23.19|24.37|22.66|23.77|25.31|26.03||26.49|24.81|23.54|24.23|21.47|22.75|22.35
01477|1075231|/equities/evo-payments-inc|R2000GROWTH|27.85|29.21|30.15|31.28|30.36|28.56|27.99|27.33|27.81|26.52|25.56|25.37|25.355|25.65|25.46|26.93|26.63|26.56|26.69|26.22|26.07|26.5|26.99||27.39|27.13|26.97|25.91|26.38|25.47|25.25|24.46|24.46|23.83|22.96|24.72|23.06|25.17|24.38|26.45|27.92|28.31|28.26||27.49|27.77|27.57|27.63|27.74|28.7|28.49|27.74|26.81|26.82||27.01|26.77|26.37|26.47||26.41|25.97|26.48|26.82|28.06|27.43|26.47|25.72|25.38|25.5|25.76|25.77|26|25.83|25.89|24.9|25.47|25.27|25.14|25.1||25.66|27|26.37|25.5|25.81|25.72|25.99|25.18|24.42|23.55|23.96|25.92|27.01|24.46|23.94|22.97|22.4|21.42|21.07|21.76|22.3|24.16|23.65|24.315|24.41|23.89|24.1|23.49|24.61|25.55|25.96|25.5|25.35|25.46|25.14|24.38|24.31|24.92|24.3|24.79|24.85|25.09|25.05|25|24.22|23.92|24.52|24.56|25.53|25|25.27|25.15|24.51|24.5|25.5|26.15|26.34||27.54|28.19|29.6|29.48|28.73|28.93|28.35|27.93|28.5|28.7|28.07|28.39|28.66|27.98|27.59|27.42|27.33|26.8|26.8|26.28|25.98|26.11|25.75|23.91|23.55|22.69|23.29|23.2|22.98|23.32|23.38|23.87|23.81|23.42|23.09|22.87|22.81|22.8|21.47|21.04|21.3|21.4|21.63|21.37|21.75||22.4|22.88|22.83|22.73|22.32|23.41|23.33|23.865|23.66|23.84|24.165|23.73|24.07|24.48|23.63|22.77|24.58|24.99|25.65|24.99|23.02|23.21|22.72|22.5|22.14|22.41|23.68|23||21.55|21.12|21.04|20.785|20.83|19.38|19.74|19.61|19.81|20.29|21.11|20.63|19.63|19.43|18.68|19.22|19.91|19.59|18.2|17.5|16.46|15.66|15.13|14.45|14.53|14.92|12.91|13.66|15|14.87||15.08|14.3|13.67|13.77|12.71|12.54|13.07
01478|15693|/equities/ceva|R2000GROWTH|56.45|59.91|59.39|59.89|59.65|59.99|56.28|54.68|49.5|52.58|54.22|60.13|62.24|64.31|61.23|63.89|70.09|66.24|67.14|70.26|67.09|71.32|74.11||69.87|64.05|62.64|63.63|63.04|60.78|61.36|59.58|61.52|60.41|58.79|60.95|61.19|64.5|66.92|68.63|64.41|65.91|63.26||53.93|55.67|57.12|55.54|54.14|50.91|50.7|48.16|46.43|44.72||45.5|43.92|41.46|42.92||42.21|40.71|40.59|39.7|39.89|40.04|39.66|39.97|39.69|39.03|38.99|38.75|40.96|41.42|40.52|39.17|39.27|39.97|39.28|39.58||37.85|37.5|38.68|38.46|38.53|37.91|38.67|39.73|40.75|40.04|40.86|40.68|40.93|42.12|43.57|42.48|41.05|40|40.32|41.95|40.85|41.69|42.39|43.44|43.52|43.18|43.64|44.02|43.42|43.88|44.08|44.89|45.09|44.81|41.73|40.79|40.26|40.03|39.05|40.41|39.37|39.65|39.07|37.68|37.28|36.64|37.81|37.19|36.86|36.65|36.96|37.97|38.53|37.18|37.52|38.14|37.43||39.32|40.21|42.68|43.23|42.25|43.05|41.49|42.35|42.29|41.77|42.11|42.31|42.61|42.5|43.43|42.76|42.63|42.63|42.71|45.58|42.01|41.38|41.33|41.62|41.06|40.2|39.93|39.63|38.61|39.23|38.38|38.48|39.2|39.76|39.77|38.34|38.03|38.17|37.57|36.72|37.42|37.17|36.89|36.68|37.17||36.96|36.43|37.42|36.01|35.25|35.65|35.43|36.58|36.83|34.73|34.97|34.39|34.43|33.49|32.87|32.65|34.86|35.64|35.93|35.64|36.05|36.42|35.17|34.19|34.47|32.4|34.54|33.87||34.72|34.03|33.64|31.78|32.43|31.72|31.4|30.81|32.53|33.33|33.63|32.17|31.29|30.81|30.87|29.96|31.35|32.88|30.43|30.49|29.15|29.5|29.03|28.23|29.54|29.41|27.89|27.31|27.73|27.13||27.34|27.41|26.7|27.28|25.73|26.04|24.58
01479|961108|/equities/viewray-inc|R2000GROWTH|4.67|4.51|4.54|4.79|4.77|4.75|4.75|4.61|4.435|4.21|4.15|4.25|4.51|4.66|4.36|4.48|4.61|4.57|4.84|5|5.04|5.18|5.21||5.09|4.79|4.82|4.91|5.11|5.1|4.85|4.77|4.82|4.65|4.44|4.55|4.59|4.53|4.42|4.48|5.29|5.13|5.14||5.18|5.7|5.62|5.65|5.41|5.28|6.095|7.25|6.455|6.41||3.82|3.82|3.89|4.01||4.14|3.98|3.98|4.06|4.105|4.12|4.18|3.96|3.89|4.1|4.16|4.5|3.97|3.85|3.7|3.65|3.64|3.7|3.84|3.93||3.83|3.84|3.76|3.73|3.74|3.73|3.66|3.76|3.9|3.6|3.22|3.24|3.04|2.78|3.08|3.05|3.01|3.04|2.97|3.01|2.97|3|3|3.05|3.115|3.13|3.15|3.16|3.15|3.25|3.23|3.24|3.06|3.16|3.16|3.25|3.15|3.25|3.41|3.47|3.5|3.27|3.26|3.26|3.13|3.15|3.12|3.13|3.18|3.09|3.1|2.91|2.94|2.9|2.96|2.85|2.8||2.78|2.76|2.85|2.77|2.72|2.54|2.67|2.69|2.68|2.82|2.9|2.98|3.08|3.11|3.13|3.125|3.28|3.26|3.31|3.53|3.26|3.17|3.36|3.23|2.53|2.77|2.44|2.35|2.23|2.42|2.43|2.39|2.45|2.25|2.245|2.28|2.32|2.29|2.29|2.12|2.19|2.21|2.35|2.14|2.25||2.34|2.3|2.24|2.05|1.95|2.09|2.04|2.05|2.16|2.22|2.16|2.21|2.215|2.18|2.22|1.9|2.11|2.45|2.73|2.38|2.09|1.95|1.87|1.81|1.75|1.83|1.87|1.76||1.81|1.89|1.91|1.92|1.97|1.87|1.83|1.85|1.98|1.88|1.79|1.84|1.66|1.66|1.88|1.9|2.08|1.93|1.96|1.99|2.2|2.42|2.44|2.44|2.45|2.57|2.41|2.5|2.67|2.6||2.65|2.73|2.69|2.72|2.45|2.37|2.26
01480|100207|/equities/heron-therapeuti|R2000GROWTH|15.62|16.38|16.77|17.49|16.94|17.155|16.87|17.4|17.13|17.49|16.95|17.28|17.68|18.09|18.08|18.05|19.31|17.86|18.4|19|18.18|18.49|18.31||18.34|18.51|19.34|19.7|19.56|19.5|19.64|19.83|19.84|18.32|17.36|18.36|17.78|17.56|18.28|17.71|17.61|17.59|17.95||17.64|18.34|18.16|18.7|19.29|19.62|19.52|19.61|20.45|20.72||21.165|21.27|20.9|22.14||20.72|20.55|20.64|19.46|18.74|18.58|18.2|18.14|17.96|17.67|18|17.47|18.41|17.83|17.57|17.11|17.54|17.5|17.33|17.99||17.755|17.73|18.06|18.42|18.32|18.65|18.86|18.36|18.13|17.09|17.23|17.3|17.07|16.42|17.25|17.31|16.26|16.35|16.31|16.04|15.23|15.89|16.47|16.5|16.44|15.49|15.4|15.14|15.24|15.495|15.69|15.72|15.5|15.79|15.8|15.52|14.61|15.01|14.61|15|14.82|14.84|15.22|14.61|14.57|14.8|15.52|15.16|16.28|16.23|15.98|15.48|15.69|14.59|14.62|14.68|14.865||13.73|13.74|14.18|13.67|14.3|14.2|14.13|14.35|14.71|14.47|14.7|15.39|15.52|15.7|15.89|15.51|15.84|15.75|15.55|15.5|15.31|15.31|17.47|16.9|16.78|16.29|17.11|16.86|16.73|17.09|16.39|16.75|17.17|17.34|17.69|17.775|17.16|17.19|16.4|15.64|15.76|15.65|15.43|15.01|14.97||15.53|16.04|14.71|14.26|19.82|20.54|19.79|20.78|21.47|21.01|19.98|19.83|19.69|19.16|18.75|18.23|19.64|19.83|20|19.29|18.43|18.75|18.46|18.72|18.22|18.42|19|18.44||18.24|17.05|16.45|15.86|16.18|15.12|14.42|14.48|14.67|15.42|14.75|14.72|15.05|14.38|14.37|13.71|14.26|15.13|14.9|15.3|14.65|14.38|14.69|14.7|15.01|15|14.18|14.44|14.85|14.43||14.44|13.97|13.55|12.78|11.69|11.69|10.89
01481|102914|/equities/radius-heal|R2000GROWTH|21.99|23.21|22.71|23.25|22.9|22.74|21.17|21.47|20.48|21.47|20.71|19.19|18.67|18.96|18.61|19.03|19.8|18.62|18.6|18.69|18.42|19.2|19.06||19.87|20.71|21.15|22.31|23.52|22.94|22.05|21.97|20.71|19.32|18.7|19.46|19.46|20.16|21.27|21.69|22|21.66|21.66||21.74|22.53|22.1|22.77|22.56|21.75|21.99|21.6|18.66|18.17||17.86|18.45|18.29|18.38||18.32|18.68|19.02|19.55|19.46|18.99|18.54|15.46|14.71|14.17|14.05|14.17|14.48|14.26|14.8|14.595|14.84|15.07|15.78|16.08||16.14|16.33|16.01|15.78|15.65|15.67|16.16|15.92|15.93|15.845|15.58|14.86|14.08|13.59|14.27|13.75|13.24|13.18|13.41|13.77|13.46|13.8|13.88|13.78|13.56|13.27|13.3|13.33|13.44|13.27|13.28|13.83|13.72|13.86|13.5|13.26|12.29|12.18|11.33|11.55|11.34|11.15|10.8|10.95|10.91|11.3|11.78|11.665|12.04|12.55|12.54|12.345|11.82|11.47|11.52|12|11.5||11.85|12.07|12.6|12.02|12.38|12.02|12.22|12.02|11.83|11.81|12.005|12.12|11.79|11.97|12.3|11.48|12.1|12.14|12.36|12.61|12.01|11.62|12.02|12.15|12.195|12.55|13.15|12.8|13.3|13.35|13.85|12.71|12.87|12.96|13.23|12.55|12.49|13.195|13.23|13.31|13.33|13.27|12.99|14.06|14.17||14.17|13.99|13.63|13.27|14.11|14.38|13.85|14.1|14.38|14.22|13.35|12.95|13.17|13.66|13.14|12.69|13.16|13.68|13.7|13.28|12.25|12.58|12.57|13.12|12.66|13.33|12.155|12.24||12.72|13.24|13.44|12.78|13.88|13.45|12.61|13.06|13.84|14.8|14.57|15.02|14.08|14.3|14.195|14.11|15.69|15.97|16.46|17.47|16.4|17.18|15.75|15.33|15.51|15.5|13.84|13.06|13.115|13.13||13.22|12.6|12.23|13.05|11.9|12.53|11.85
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|55.35|59.85|58.97|58.36|60.44|61.64|56.89|51.03|50.07|58.15|56.8|57.7|58.05|60.17|56.83|54|55|54.3|56.08|57.62|56.13|58.03|58.56||59.49|59.45|58.1|58.83|60.01|60.24|60|58.38|58|56|56.72|60.18|56.05|63.1|67.54|65.86|62.94|62.34|61.31||59.37|59.77|61.78|61.78|61.62|61.96|60.96|59.62|55.84|59.67||69.02|66.67|62.78|63.18||65.22|65.19|60.48|55.77|53.62|50.55|49.56|47.81|46.57|50.81|50.79|51.28|51.63|51.6|50.38|51.6|51.06|52.97|54.2|55||52.8|50.8|48.46|46.45|46.68|46.71|46.74|47.14|46.49|46.25|45.73|46.33|48.11|46.8|48.22|46.63|47.02|42.94|42.06|43.06|42.3|41.89|42.65|42.24|43.06|43.9|48.75|47.28|44.46|42.4|42.13|41.35|42|42.25|43.12|47.1|46.79|46.22|41.9|39.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01483|1052242|/equities/orthopediatrics|R2000GROWTH|50.36|47.93|45.57|44.26|46.09|44.99|48.98|48.43|46.82|47.75|48.91|51.08|50.76|55.8|54.46|54.62|55.8|55.01|56.52|56.42|54.22|51.87|52.12||50.68|50.57|52.56|51.39|51.14|50.45|50.25|48.08|47.05|46.84|46.18|47.03|50.56|48.59|45.64|43.86|42.61|42.5|43.34||40.81|41.07|41.05|43.13|43.75|42.59|42.25|41.64|39.68|40.07||41.25|43.57|46.38|47||46.31|46.08|45.97|45.73|44.17|43.4|42.79|43.17|43.1|43.86|46.29|45.92|45.87|44.85|44.5|42.56|41.02|45.14|45.76|46.98||46.2|47.19|45.88|45.46|45.38|44.84|46.11|47.36|46.79|45.96|48.53|49.77|48.39|41.53|42.5|45.75|45.44|43.78|44.6|44.37|43.83|45.61|47.57|49.03|48.25|47.13|47.66|47.28|48.46|47.96|47.17|46.24|45.99|46.78|47.79|51.59|48.8|47.93|45.56|46.42|45.92|46.34|45.07|43.87|42.39|43.18|42.74|41.15|43.45|44.35|44.37|45.21|44.85|42.57|42.76|46.38|44.94||45.62|47.07|49.8|48.49|50.4|54.01|54.23|54.5|55.41|54.62|54.63|54.96|55.58|52.58|53.14|51.99|54.21|52.99|50.52|50.37|49.51|48.04|47.78|45.9|44.2|42.19|42.8|42.94|41.76|42.32|41.3|41.71|41.35|42.74|42.58|44.01|43.61|44.73|42.19|42.46|42.61|42.29|42.7|40.79|43.75||44.11|44.1|43.76|43.67|40.8|44.08|44.75|45.38|45.27|46.33|46.67|49.67|50.2|48.49|47.62|45.96|48.63|48.05|50.19|48.26|47.36|46.87|46.97|46.3|46.13|46.36|45.92|45.98||46.75|46.64|46.68|46.53|47.3|46.26|43.01|42.79|45.72|45.66|45.12|45.01|44.26|46.06|43.05|44.47|48.85|48.57|45.76|44.83|42.5|42.82|42.2|42.33|43.87|44.49|42.1|43.01|44.4|42.43||42.94|41.42|43.85|41.22|36.07|36.93|37.63
01484|15493|/equities/atrion-corp|R2000GROWTH|662.2|675.88|669.88|673.6|685|680.97|650.4|644.53|620.2|632.9|619.2|634.19|629.58|638.81|624.9|640|656.8|630.63|621.32|629.1|642|653.84|651.4||662.1|688.4|688|687.21|696|697.69|665|643.05|647.9|638.1|651.47|662.29|666.81|700|715.11|736|698.31|710.4|731.48||734|708.55|678.8|679.98|675|666.54|662.95|667.61|651|654.1||642.24|640.5|637.99|635.58||630.01|628|642.18|624.14|640.5|622.15|618.26|627.9|623.11|623.74|616.49|615.5|628.69|618|638.62|615.3|609.01|609|600|594.41||590.6|585.99|576.6|592.1|601.8|585|602.14|612.5|594.3|588.7|586.14|593.7|611.1|602.1|603.65|604.56|613|611.25|601.15|612|611|631.21|645|655.15|669.94|658|653|655.5|672.2|657.85|646.57|649.98|652.5|640.35|624.21|629.11|621|625.5|605|611.1|626|622.1|634.99|630.62|632|630.02|636.5|636.89|656.89|630.39|632.7|631.01|633.72|633.25|637.7|640.8|635.06||643.79|656.34|658|642|631.72|654|662|673|672|668|662.49|689.89|666.1|661.12|659.99|648.2|656|656.1|644.6|663|645.91|647.03|645|646|622.2|620.1|622.55|625.01|630.22|641.1|646.5|624.33|632|650.51|665.56|667.33|655.55|656|646|637.3|637.29|631.08|637.2|643.93|651.2||648.04|646.9|637.01|633|619.53|661.9|654.92|663.99|656.08|660|643.04|648.94|654.89|652.8|650|652|662|652.11|655.05|666|652.67|663.6|653.15|647.3|641.99|642|660.35|664||651|643.4|647.47|643.05|648.07|635.99|655.4|658.83|656.63|674|678.89|667.51|663.21|635.8|641.4|633.91|631.83|635.52|640|646.95|655.76|655|638.75|623.9|638.99|666.2|634.5|640|678.79|665||711.9|713.9|699.76|699.3|658|670.9|610.05
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|6.57|7.14|7.05|7.18|5.92|5.73|5.24|5.13|4.9|5.27|5.37|5.86|6.19|5.19|5.19|5.39|5.66|5.45|5.58|5.77|5.17|6.01|6.13||5.79|5.65|5.4|5.34|5.6|4.87|4.19|4.27|4.14|4.27|3.8|3.94|4.21|4.21|3.89|3.94|3.85|3.93|3.93||3.98|4.22|3.99|3.76|3.96|4.01|4.2|4.16|4.37|3.94||4.26|4.31|4.25|4.45||4.15|4.07|3.63|3.43|3.49|3.57|3.14|3.28|3.06|3.06|3.05|2.61|2.86|2.85|2.58|2.21|2.26|1.98|2.08|2.01||2.15|2.12|1.91|1.83|1.82|1.8|1.77|1.82|1.73|1.74|1.84|1.73|1.62|1.62|1.62|1.49|1.51|1.45|1.51|1.55|1.45|1.56|1.56|1.61|1.64|1.69|1.64|1.61|1.63|1.67|1.67|1.65|1.68|1.7|1.7|1.75|1.67|1.7|1.64|1.74|1.68|1.74|1.72|1.65|1.55|1.55|1.68|1.66|1.79|1.76|1.75|1.75|1.77|1.69|1.71|1.79|1.7||1.78|1.79|1.92|1.9|1.82|1.9|1.8|1.8|1.72|1.69|1.71|1.67|1.72|1.68|1.66|1.66|1.69|1.71|1.68|1.77|1.77|1.75|1.85|1.84|1.81|1.71|1.69|1.72|1.85|1.95|1.87|1.85|1.84|1.82|1.81|1.75|1.59|1.58|1.54|1.54|1.56|1.53|1.61|1.59|1.57|1.5|1.5|1.53|1.51|1.46|1.43|1.56|1.56|1.54|1.58|1.58|1.55|1.57|1.6|1.58|1.56|1.54|1.63|1.69|1.67|1.65|1.68|1.71|1.76|1.68|1.72|1.63|1.68|1.63||1.62|1.62|1.63|1.57|1.65|1.61|1.52|1.45|1.57|1.68|1.75|1.7|1.68|1.74|1.69|1.8|1.78|1.86|1.81|1.86|1.86|1.91|1.9|1.56|1.68|1.59|1.54|1.59|1.54|1.31||1.29|1.31|1.29|1.16|1.1|1.12|1.13
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|137.6|137.32|142.1|146.97|142.23|139.36|138.08|135.57|137.37|131.23|123.12|141.33|143.09|143.04|137.13|136.03|133.26|128.06|126.68|121.93|121.24|120.01|122.51||129.79|130.97|125.94|124.29|119.54|114.69|110.61|106.78|106.46|104.44|107.74|107.23|108.25|101.54|100.56|99.54|96.82|96.66|96.13||94.95|98.68|91.13|92.01|89.01|88.11|87.85|86.77|82.59|79.36||81.86|82.78|82.05|83.55||84.87|82.25|83.68|84.4|82.74|83.59|85.76|88.76|82.44|82.31|82.67|81.54|75.61|75.52|73.43|72.18|68.87|68.92|69.39|71.3||68.73|68.5|68.54|68.75|71.74|71.87|72.7|70.69|67.35|63.55|65.45|62.81|61.61|70.02|69.28|65.02|67.07|65.87|63.36|63.89|62.87|64.73|63.35|65|62.37|61.61|63.63|63.81|63.15|64.75|58.17|59.62|57.47|55.5|54.19|53.02|53.18|54.43|51.79|49.46|48.91|47.8|48.34|47.64|47.23|47.72|49.46|47.62|48.49|49.69|50.16|50.13|47.71|44.79|44.22|42.83|44.09||45.27|45.62|49.75|50.11|48|49.18|46.42|45.73|44.83|46.76|46.91|47.2|47.29|47|47.43|45.78|45.94|46.3|46.14|47.61|48.07|46.83|46.45|46.36|46.72|46.5|46.43|45.85|44.35|44.86|44.16|45.54|45.55|45.68|46.65|49.04|48.7|53.63|51.73|49.58|52.97|46.8|46.53|45.72|45.2||42.07|41.8|41.64|42.93|41.23|43|41.15|41.37|39.75|39.15|41.79|42.5|41.38|39.72|38.25|36.09|39.62|41.6|41.58|39.59|36.22|34.6|32.33|31.83|31.17|32.15|33.34|33.64||32.36|31.97|31.44|30.12|32.05|29.76|29.48|29.83|31.97|32.79|31.73|30.58|28.86|28.32|29.54|29.64|29.9|31.69|32.03|32.17|28.46|29.7|23.04|21.4|22.77|23.38|22.18|22.72|25.41|26.12||26.57|26.2|20.73|20.33|15.55|17.46|17.74
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|17.835|18.97|18.75|16.87|16.54|15.99|15.89|15.82|15.93|15.76|15.1|15.34|15.71|15|14.07|13.61|14.51|14.8|14.84|14.75|14.75|14.74|14.81||14.9|14.8|14.54|14.4|14.31|13.99|13.84|13.92|14|13.885|14.54|14.42|14.86|14.5|13.98|13.7|13.68|13.56|13.9||13.8|13.35|13.33|13.75|13.33|13.28|13.45|13.62|12.86|12.92||12.98|12.85|12.785|12.81||12.15|11.99|12.16|12|12.45|12.65|12.4|12.45|12.4|12.27|12.5|12.37|12.51|12.58|12.36|12.28|12.2|11.96|11.955|12.47||12.05|11.83|11.87|10.79|9.84|10.16|10.35|10.4|10.13|9.83|10.2|9.72|10.21|8.87|8.99|8.43|8.79|8.65|8.22|8.52|8.31|8.68|8.36|8.85|8.34|7.79|7.91|7.85|8.1|7.93|7.93|8|8.36|8.13|8.2|8.19|8.01|8.2|8.19|8.13|8.12|8.78|8.79|7.93|7.79|7.63|8.11|8.85|9.12|9.29|9.29|8.93|9.2|9.01|9.18|9.24|9.13||9.2|8.92|9.15|9.13|9.22|9.12|9.21|9.31|9.16|8.75|8.16|8.65|9.2|8.95|9.05|8.98|9.05|9.44|9.65|8.84|8.04|8.08|8.6|9.12|8.94|8.36|8.42|8.12|8.33|8.27|8.28|8.65|8.5|8.13|8.68|8.86|8.63|7.2|7.06|6.82|6.65|6.8|7.1|7.1|7.12||7.14|7.89|8.35|8.45|9.02|9.83|9.69|9.93|9.16|9.57|9.4|9.65|9.52|9.94|9.33|8.82|9.95|10.57|11.6|10.61|9.56|9.83|8.71|8.55|8.7|8.12|9.06|8.33||7.02|7.25|7.05|7|7.15|6.73|6.68|6.07|6.4|6.6|7|7|6.62|6.61|6.57|6.74|7.02|7.63|7.17|6.9|5.65|6.14|6.225|6.26|7.07|7.34|7|7.3|7.48|7.21||7.69|6.53|5.71|4.79|4.87|5.5|6.34
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|48.77|50|49.87|50.9|51.19|49.96|49.32|49.09|49.5|49.61|47.97|49.53|48.67|49.49|48.18|48.25|49.05|49.67|49.82|47.69|45.87|46.47|46.82||46.03|46.4|46.61|46.94|47.5|45.71|46.84|45.27|42.29|41.27|40.8|41.74|40.44|42.49|42.68|43.65|43.11|42.73|42.27||43.02|45.19|44.6|45.35|43.82|43.48|44.42|44.55|41.67|40.98||42.77|41.78|41.41|42.41||42.31|41.86|41.02|41.56|42.34|42.91|42.26|43.26|43.03|42.54|42.15|43.02|42.43|41.15|40.95|39.73|39.11|39.22|39.12|40||40.06|41.27|39.92|37.9|38.21|38.62|39.74|39.37|37.33|37.04|38.62|39.41|37.96|35.9|36.61|34.85|35.79|34.1|34.11|34.8|34.11|34.56|35.87|36.1|36.08|35.44|35.19|35.23|35.68|35.32|35.38|36.12|36.86|36.83|36.1|35.35|34.62|34.72|34.91|34.58|34.2|34.41|35.09|34.56|34.08|34.1|35|34.8|35.99|36.56|36.68|37.97|37.88|37.49|37.86|39.32|39.17||40.37|39.9|41.33|40.09|38.39|39.14|38.87|38.26|39.07|39.14|38.15|38.62|39.14|39.03|39.89|40.17|40.1|40.24|40.79|41.21|39.44|38|38.36|37.95|36.76|35.35|35.44|36.16|35.61|35.85|36.64|37.35|36.45|36.1|35.44|35.68|35.7|35.17|33|32.51|32.63|31.97|32.71|33.3|34.33||34.5|34.22|35.12|35.2|34.38|35.05|34.32|35.87|35.69|35.76|35.73|36.42|36.9|36.49|36.17|35.92|38.08|40.13|40.55|39.37|37.44|37.03|35.94|36.1|36.54|36.17|36.61|34.97||32.78|32.96|32.99|31.61|31.78|29.28|27.44|27.49|28.54|30.27|32.04|30.81|30.57|32.11|34.34|34.57|36.96|38.02|36.13|35.77|34.19|34.46|34.09|33.64|34.07|35.2|33.97|34|36.81|35.38||37.61|34.39|35.03|35.33|32.97|34.7|33.95
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|48.11|48.05|45.69|46.8|48.1|47.44|48.69|48.29|46.79|46.79|46.82|50.78|51.38|51.5|51.39|46.45|47.67|47.19|47.88|49.2|48.47|48.32|48.57||49.15|47.53|47.72|48.73|48.2|48.27|48.71|48.09|46.95|48.06|48.06|48.53|48.74|47.6|46.77|45.43|44.77|44.91|44.58||42.69|43.27|41.6|41.63|42.66|42.85|42.91|42.81|41.53|40.19||40.5|39.54|38.84|38.88||38.37|38.3|37.38|38.16|37.94|36.93|36.55|36.04|34.49|34.66|35.71|35.98|36.31|36.63|37.49|36.57|37.29|37.49|39.39|39.58||41.27|41.17|38.88|37.75|37.71|38|38.75|38.18|37.2|36.94|37.08|37.69|37|35.69|34.65|34.45|34.91|33.98|32.48|35.54|33.05|33.21|33.23|32.82|32.49|31.44|31.8|32.1|32.31|31.995|32.72|33.13|33.32|33.44|32.41|32.04|31.77|31.97|31.85|32.14|32.53|32.36|32.35|33.98|33.86|33.45|32.5|32.14|32.96|32.21|32.7|32.14|31.52|30.84|31.5|31.91|31.3||31.81|32.43|32.64|32.54|32.28|31.69|31.46|31.32|30.65|29.32|29.27|29.95|30.11|29.62|29.97|28.38|28.99|28.99|28.99|29.76|29.66|29.2|29.3|29.5|30.18|29.33|30.23|30.3|29.4|29.98|31.91|28.93|28.16|28.9|27.2|27.79|27.37|27.8|26.51|26.17|25.73|25.81|26.18|26.59|26.21||26.35|26.24|26.4|25.97|24.25|25.8|25.3|26.91|24.62|24.19|24.38|24.7|24.86|24.81|24.58|23.68|25.91|27.06|27.95|28.22|26.95|26.71|26.53|26.84|26.89|27.06|27.35|26.285||24.94|24.6|25.37|24.91|25.25|24.3|24.52|24.77|26.29|26.43|26.38|26.22|26.1|26.13|25.28|26.37|28.49|30.71|30|29.35|26.97|27.61|26.85|26.22|27.84|29.5|27.81|26.86|27.96|26.94||27.47|25.81|24.73|24.28|22.88|23.11|23.52
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|57.45|62.05|61.37|62.07|62.5|61.64|58.81|58.87|53.9|55.13|53.82|59.17|61.75|64.69|57.69|56.65|62.54|60.09|56.49|56.32|54.51|56.61|59.11||55.98|54.12|53.7|53.26|55.19|57.57|57.43|55.83|54.29|57.02|56.54|55.29|57|57.5|57.01|56.2|54.1|52.98|51.81||48.88|50.68|46.64|45.94|47.14|47.5|47.23|44.58|42.02|40.35||43.09|44.93|43.71|43.49||44.33|44.97|45.08|42.29|40.75|40.4|40.57|39.6|36.87|38.69|40.74|40.41|33.81|32.8|33.99|32.01|31.24|31.73|31.88|32.11||31.2|30.23|29.56|29.44|29.06|27.51|27.01|25.77|26.65|27.1|24.99|24.81|23.75|25.3|26.53|24.32|24.97|24.36|25.74|27.81|29.03|29.51|30.08|32|32.42|32.19|33.055|33.89|34.6|35.39|35|35.87|34.36|34|32.71|32.26|29.89|29.79|29.17|29.74|27.71|26.55|25.98|25.3|24.68|23.85|23.91|23.84|23.61|24.6|26.73|27.57|27.37|26.43|28|26.11|30.92||29.44|29.95|30.36|27.88|26.47|25.96|26.23|27.23|28.08|30.12|30.53|29.71|29.06|30|30.24|28.99|31.73|30.62|30.84|32.41|33.78|33.83|36.48|34.34|32.97|31.78|31.96|30.65|29.44|31|28.72|29.41|30.41|28.76|26.55|26.41|26.38|26.08|25.72|24.19|27.31|26.84|27.97|27.74|28.8||26.65|26.52|26.23|27.53|26.58|27.1|26.005|26.87|26|24.59|25.02|22.84|23.88|23.25|20.7|20.79|21.32|22.42|19.75|17.84|16.96|17.65|17.28|20.71|18.31|17.19|15.9|15.58||13.81|13.72|13.68|13.66|14.53|13.78|14.21|14.11|15.28|16.44|13.69|12.64|12.3|13.19|12.61|12.03|11.93|13.53|11.31|11.19|11.25|10.21|11.41|11.04|10.95|10.15|7.51|5.9|6.47|5.67||5.76|4.57|4.14|4.17|4.21|4.29|4.57
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|72.86|80.76|78.59|76.78|77.15|76.33|74.39|73.54|69.59|68.62|81.22|83.86|83.34|87.68|80.29|82.67|76.75|75.58|76.72|87.55|85.99|85.07|81.54||81.77|80.93|80.42|82.18|84.7|80.12|79.97|77.25|79.64|81.01|79.25|77.64|79.6|80.96|81.44|81.47|80.99|82.42|83.87||83.33|83.01|82.17|86.2|85.97|86|83.95|87.47|85.82|80.82||86.2|88.15|84.39|83.7||88.64|90.53|92.64|83.46|83.16|90.3|87|81.05|80|80.4|112.26|81.73|73.6|70.21|73.22|72.9|77.16|75.4|76.93|68.51||67.87|75.21|82.28|73.94|70.64|64.5|65.58|53.32|50.78|51.81|48.71|47.68|46.59|46|45.22|43.79|42|40.22|39.51|39.93|40.14|40.81|41.56|41.76|41|42.69|43.18|41.57|43.1|39.1|37.43|36.2|36.4|35.66|36.25|36.15|36.2|34.79|34.63|34.11|37.74|38.26|39.78|39.07|39.22|39.29|37.08|37.14|37.36|38.22|39.74|39.06|39.24|39.43|40.35|42.56|43.84||42.99|41.7|44.16|41.75|40.44|44.25|44.08|43.39|43.97|43.63|45.07|43.76|44.46|42.85|47.1|45.44|44.01|42.88|41.02|43.36|44.19|43.96|43.26|38|36.42|32.7|32.46|31.65|32.6|29.9|30.25|29.7|29.36|30.77|30.33|30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01492|942670|/equities/upland-software-inc|R2000GROWTH|47.25|48.85|48.45|48.65|48.69|49.44|46.68|47.22|44.42|46.22|46.62|48.26|50.02|50.46|49.43|47.61|49.29|47.47|48.85|51.89|50.01|49.91|49.32||50.46|50.18|50.09|49.88|49.28|51|50.06|49.57|49.88|49.46|47.69|49.09|47.98|49.1|48.52|49.86|48.81|48.81|47.12||45.56|46.3|46.62|47.33|46.04|47.51|47.58|45.86|45.8|45.83||45.89|46.72|46.35|44.59||46.63|47|47.34|46.36|45.04|46.62|45.92|45.13|45.64|43.55|43.08|42.83|43.23|42.9|43.83|43.04|42.34|46.39|45.75|45.52||44.96|43.86|44.03|43.6|44.29|42.51|42.8|42.46|43.07|42.31|42.89|40.89|43.46|46.68|49.6|47.49|45.79|42.7|41.72|42.79|41.82|42.24|41.91|44.14|43.6|43.58|43.97|44.82|44.66|44.41|43.97|44.61|44.04|43.4|43.33|42.62|41.06|41.44|39.85|39.26|37.7|37.57|38.35|37.61|36.68|38.1|37.83|36.57|37.19|36.14|36.72|36.01|35.71|34.9|35.58|35.32|34.43||35.68|37.57|40.21|41.08|39.22|39.83|38.76|38.31|36.01|34.48|33.63|33.84|34|33.87|33.57|33.1|33.48|34|34.67|39.85|40.74|40.46|39.7|39.18|38.32|34.42|33.74|34.66|34.27|34.7|34.14|34.61|34.54|35.21|35.42|33.9|33.11|32.36|31.45|33.14|34.82|35.67|36.43|35.77|36.68||36|35.71|34.76|33.19|32.67|33.56|33.4|34.98|35.35|35.26|34.57|33.63|34.08|32.31|31.92|31.625|35.4|36.18|37.36|35.79|34.92|36.04|35.31|34.82|34.55|34.22|33.68|32.77||31.94|30.43|30.09|30.28|29.54|28.4|27.38|27.7|29.48|30.92|31.53|32|29.81|29.44|29.69|28.68|31.63|30.57|29.77|29.37|27.68|27.88|29.09|27.78|29.77|30.52|28.14|27.44|28.5|28.14||28.61|27.61|27.53|27.19|25.32|26.3|24.65
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|47.84|46.45|46.63|45.41|41.84|39.12|37.09|34.58|33.92|32.8|33.18|34.24|38.15|40.19|38.13|38.91|41.5|41.79|46.26|49.36|43.87|46.03|52.98||57.81|59.56|64.29|61.4|55.79|56.59|48.76|45.82|43.93|43|42.5|48.51|50|48|42.56|39.39|37.96|34.35|29.79||28.09|27.75|25.51|25.13|25.04|25.76|25.99|24.97|22.76|22.41||23.51|23.8|24.2|24.65||22.15|22.71|20.19|18.42|18|17.39|16.76|17.03|15.76|15.15|16|14.31|15.31|15.36|14.2|13.77|13.3|12.76|12.5|11.76||11.49|11.55|11.57|11.55|11.4|11.21|10.97|11.01|10.88|10.77|10.8001|10.87|11.05|11.42|11.44|11.39|11.4|11.05|10.99|10.78|10.75|10.86|10.95|11.4|11.45|11.48|11.5|11.5|11.65|10.9|10.85|10.55|10.42|10.25|10.14|10.215|10.25|10.25|10.25|10.21|10.08|10.16|10.195|10.1|10.035|10.115|10.11|9.75|10.2007|10.15|10.12|10.08|10.05|10.05|9.99|10.01|9.95||9.95|9.85|9.85||9.83|9.8|9.75|9.81|9.85|9.87|9.8514|9.85|9.92|9.9|9.87|10||9.95|9.95|9.9766|10.03|9.98|10.02|10.02|10|10|10.03|10.03|10.0096|10.221|9.96|10|10.06|10.08|10.07|10.12|10|9.96|9.875|9.93|9.82|9.84||9.84|9.77||9.82|9.75|9.8|9.77|9.81|9.8|9.8|9.75|9.69||9.68|9.65|9.65|9.65|9.63|9.69|9.69|9.72|9.7175|9.75|9.74|9.63|9.66|9.66||9.65|||||||||||||||||||||||||||||||||||||||||
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|22.86|23.71|22.835|23.165|23.015|23.405|22.48|22.785|21.97|22.34|22.015|24.065|24.295|24.195|23.345|23.435|24.805|24.12|24.345|24.75|24.04|24.005|24.125||23.585|22.74|22.27|21.755|21.385|20.52|20.17|19.64|19.915|19.39|18.575|18.82|18.78|19.71|19.875|20.425|20.685|20.515|20.64||19.61|19.545|18.755|18.93|18.235|19.02|20.6925|19.62|19.78|19.32||18.815|18.285|18.055|18.175||17.655|17.745|17.7|16.68|16.79|16.9|16.855|16.955|16.73|17.145|17.705|17.705|17.73|17.66|16.9|16.115|16.03|15.905|15.345|15.495||15.465|15.675|15.195|14.78|14.905|14.72|15.09|15.245|14.825|14.56|14.98|14.91|15.28|14.95|14.45|13.44|13.39|13.23|13.195|13.1675|12.51|12.28|12.475|12.93|12.97|12.67|12.57|12.715|12.69|12.81|12.77|13.015|12.825|12.58|12.39|11.945|12.195|12.215|12.445|14.15|13.67|13.755|13.495|12.91|13.045|12.74|13.165|12.97|13.465|13.445|13.65|13.045|12.675|12.015|11.91|12.2|12.435||12.965|13.155|13.45|12.895|12.6|12.455|12.09|12.2|12.3|12.085|11.96|12.165|12.59|12.765|13.12|13.41|14.07|14.12|13.84|13.985|14.115|13.905|14.085|13.985|14.13|13.945|13.855|13.745|13.505|13.98|13.765|13.96|14.345|14.375|14.495|14.255|13.93|13.7|13.385|13.455|13.985|14.28|13.85|13.375|13.89||13.515|13.31|13.59|12.65|12.475|12.835|12.875|13.245|13.04|12.985|13.03|13.12|13.575|13.14|13.035|13.075|14.625|15.105|14.445|15.095|14.1|13.85|13.31|13.145|13.39|13.055|13.525|13.18||12.855|13|13.565|13.095|13|12.455|12.535|12.48|12.74|13.14|13.18|12.55|12.105|12.165|12.095|12.22|12.645|13.44|12.625|12.575|11.335|11.09|10.945|10.655|11.13|11.505|12.025|12.17|12.855|13.18||12.87|12.18|11.53|11.885|10.335|11.61|11.72
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|22.49|24.03|24.55|25.22|25.08|25.04|24.42|22.65|23.97|23.36|21.7|21.6|21.86|22.82|21.32|20.79|21.07|19.1|19.17|18.18|17.65|18.18|17.46||16.78|16.67|17.26|17.17|17.42|16.93|16.88|16.41|15.63|15.27|15.28|15.69|14.93|15.82|16.14|17.19|16.55|17.29|17.7||17.68|18.5|17.99|18.4||||||||15.3|15.08|14.75|14.63||14.92|15.08|13.91|13.78|14.07|14.62|14.75|14.55|14.01|13.86|13.95|13.47|13.8|13.44|14.27|13.08|12.91|12.61|11.88|12.82||13.13|13.64|13.01|11.79|11.83|11.63|12.11|11.5|10.39|10.13|10.22|10.42|10.43|8.37|8.92|8.93|9.17|9.31|8.73|8|7.15|7.58|7.82|8.51|8.46|8.19|8.26|7.92|7.95|8.45|8.32|8.31|8.55|8.63|8.61|8|8.24|8.55|8.24|7.95|7.99|7.97|8.26|8.08|8.19|8.21|8.84|8.82|9.16|9.64|9.87|9.13|9.02|8.85|8.84|9.56|9.8||10.11|10|10|10.3|10.24|10.57|10.3|10.1|10.51|10.51|9.86|10.02|10.41|10.52|10.77|11.1|11.12|11.19|11.19|11.25|10.6|10.36|10.35|10.01|9.74|9.51|9.78|9.94|9.51|9.74|9.68|9.65|9.26|9.58|8.8|8.85|9.13|9.47|8.85|8.49|8.95|8.56|9.39|9.44|9.71||9.69|9.41|9.76|9.65|9.35|9.88|9.5|10.34|10.12|9.78|9.76|10.05|10.35|10.29|10.42|10.46|11.73|12.8|13.75|12.1|10.96|10.34|10.09|9.15|9.07|8.91|8.77|8.82||8.65|8.8|8.99|8.64|9.01|8.45|8.65|8.47|9.17|9.36|9.85|8.91|8.6|9.15|9.06|8.9|9.21|10.68|10.9|8.62|8.35|8.61|6.93|6.88|7.31|7.46|6.07|7.65|8.58|9.36||9.3|8.66|7.23|7.03|6.51|7.04|6.1
01496|100237|/equities/revance-the|R2000GROWTH|27.8|28.27|27.93|27.73|27.76|27.17|25.6|25.15|24.03|26.29|25.71|25.8|26.06|26.8|26.26|25.35|26.17|25.91|26.96|28|28.19|28.94|29.55||28.97|28.43|28.9|29.16|29.97|28.62|28.48|28.25|28.01|26.38|25.44|26.19|26.45|27.77|28.25|28.59|28.39|28.69|28.5||28.64|28.84|28.97|29.455|28.95|29.33|29.59|27.2|27.18|27.27||28.34|28.24|27.46|27.86||27.55|27.67|28.16|27.03|26.75|28.12|26.57|26.75|26.49|25.415|24.83|23.9|24.57|23.99|24.32|23.96|24.18|24.02|24.14|24.79||24.51|23.41|23.49|24.01|24.4|24.87|26.41|26.7|26.85|26.4|26.55|25.735|27.6|26.54|26.66|27.46|26.67|25.93|25.88|26.01|26.04|26.03|25.15|25.29|23.9|23.67|25.06|25.74|25.62|25.49|25.5|27.62|27.76|27.61|27.75|27.13|25.51|25.66|24.73|25.3|25.14|25.71|25.99|26.07|25.73|26.48|27.44|28.98|31.95|32.11|34.3|33.46|29.36|28.15|27.78|28.81|27.21||27.12|27.65|28.55|27.74|29.23|29.08|27.84|27.96|28.26|27.94|25.29|25.46|25.12|25.22|25.12|24.08|24.3|24.62|24.37|25.22|26.06|23.58|24.12|23.99|24.5|23.48|24.14|24.26|23.8|24.46|23.23|23.5|24.03|24.3|24.85|24.8|24.67|25.27|24.24|23.74|24.72|25.34|26.08|25.57|26.18||25.13|25.13|24.42|25.57|25.84|26.55|25.17|24.12|24.11|23.24|23.17|22.58|21.79|21.8|21.395|20.58|22.525|22.69|23.04|22.505|21.35|21.44|21.34|21.7|20.9|21.32|22.05|21.46||21.25|20.88|20.26|20.03|21.08|19.3|19.4|19.18|20.65|21.05|20.09|18.62|18.88|18.05|17.8|17.31|18.51|19.25|18.25|18.57|17|17.34|16.47|15.56|16.09|16.03|15.36|14.8|15.96|15.74||16.37|15.15|15|15.55|13.69|13.66|12.6
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|38.12|45.96|45.36|44.13|44.16|40.87|44.24|39.09|36.79|36.53|32.49|32.65|35.91|36.25|35.61|33.42|36.21|37.39|39.18|37.01|35.43|39.77|39.93||38.63|38.97|38.56|38.82|38.23|38.78|36.12|38.12|39.62|36.34|36.38|37.53|39.31|45.07|46.31|46.05|44|43.5|50.17||44.63|42.65|41.58|41.01|40.3|40.24|35.62|31.03|31.96|32.57||32.88|35.3|37.47|40.84||43.84|45.28|45.35|36|36.01|43.91|40.16|43.67|48.44|39.72|42.98|41.24|44.82|43.69|43.07|44|43.42|43.08|42.62|39.24||37.8|38.71|37.36|37.64|34.52|34.17|33.36|32.08|29.25|29.08|27.83|25.1|22.85|23.19|25.24|25.08|25.05|25.12|25.29|26.16|26.3|28.7|27.44|28.32|27.04|26.91|26.59|26.54|25.55|24.36|24.65|25.57|25.26|24.41|25.79|25.82|25.9|26.19|26.465|30.94|34.91|33.32|31.52|30.68|28.41|29.52|30.64|30.96|34.7|31.71|30.14|29.62|31.21|29.81|28.35|26.62|25.92||25.28|25.48|28.47|27.27|23.4|23.71|22.42|23|22.92|23.54|26.86|28.23|29.21|27.73|27|23.88|24.97|18.23|16.05|17.74|18.23|17.62|17.5|18.58|19.12|19.39|19.04|19.27|18.93|19.57|19.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|66.56|68.02|67.63|67.58|71.02|73.54|71.48|72.78|71.23|71.09|65.2|65.24|65.35|66.29|64.2|63.71|66.69|66.55|65.45|66.62|66.87|66.77|68.4||71.11|71.29|71.73|74.68|74.04|70.18|66|64.27|64.48|63.84|64.79|67.09|65.85|67|66.74|68.66|67.6|67.41|66.6||66.32|66.43|65.97|65.95|66|66.01|66|64.85|62.81|62.47||63.18|62.42|62.1|62||62|62.1|62.35|60.21|62.82|64.39|63.79|62.26|59.22|59.29|60.83|62.65|64.06|63.51|63.5|60.74|59.35|58.03|57.33|57.42||54.7|49.69|49.12|49.3|48.71|48.03|48.03|47.82|46.67|46.49|47.97|47.35|46.3|44.61|45.3|44.49|44.22|42.11|41.84|42.78|42.05|43.63|43.68|45.29|44.15|43.5|43.57|43.87|44.2|44.04|43.68|44.94|45.46|44.98|44.46|43.57|43.095|42.44|42.12|42.95|42.2|42.1|42.64|41.24|41.7|41.59|42.01|41.65|42.64|42.17|42.55|41.97|41.68|41.17|41.71|41.39|41.05||41.1|42.67|45.48|44.99|45.48|48.14|46.15|44.5|44.04|44.18|44.26|44.41|43.89|42.95|42.09|42.53|42.68|42.63|42.57|42.23|41.56|41.98|41.47|41.19|39.85|39.51|40.6|41.56|40.46|41.03|40.12|39.94|40.54|41.91|41.57|40.95|40.62|41.2|39.94|39.67|40|40.27|40.68|40.07|41||41.74|41.49|41.28|40.87|38.98|41.16|41.08|42.1|41.16|41.18|41.83|42.12|43|42.57|41.75|40.97|44.73|45.19|45.56|46.67|45.29|45.8|45.25|44.94|45.67|45.08|44.99|43.96||42.63|41.95|42.14|40.28|40.99|39.66|39.07|39|40.73|43.37|44.05|42.47|40.88|41.44|40.79|41.09|42.32|45.22|43.45|43.44|42.08|41.79|41.94|40.17|40.82|39.86|39.19|40.43|42.52|42.27||42.4|42.42|42.25|42.1|38.19|38.91|37.85
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|9.97|10.24|10.12|10.2|10.1|10.26|9.97|9.69|9.16|9.18|9.09|9.51|9.55|9.64|9.34|9.19|9.56|9.33|9.37|9.39|9.2|9.29|9.24||9.38|9.8|9.92|11.7|11.33|10.58|10.86|10|10.02|10.03|9.93|10.01|10.42|10.62|10.22|9.91|9.66|9.81|9.54||9.86|9.18|9.07|9.2|9.19|10.12|9.94|9.68|9.69|9.58||9.86|9.82|9.67|10.09||9.96|10.23|10.42|10.04|9.73|9.14|8.69|8.31|8.11|7.95|7.85|8.15|8.26|8.12|8.06|7.92|7.93|7.98|7.98|8.12||8.13|8.13|8.16|7.91|7.56|7.52|7.59|7.69|7.65|7.49|7.62|7.42|7.49|7.49|7.51|7.24|7.21|6.9|6.74|7.12|7.18|6.68|6.81|7.17|7.17|7.09|7.32|7.31|7.33|7.42|7.33|7.28|7.36|7.14|6.97|6.81|6.61|6.4|6.27|6.32|6.37|6.55|6.69|6.49|6.62|6.78|7.09|7.11|7.28|7.09|7.02|7.02|7.04|6.89|6.99|7.16|7.05||7.34|7.83|8.54|8.38|8.55|8.64|8.61|9.08|8.91|8.87|8.12|8.43|8.35|8.35|8.46|8.42|8.58|8.73|8.73|8.8|8.65|8.36|8.35|8.3|8.34|8.08|8.21|8.26|7.18|7.23|7.11|7.45|7.37|7.52|7.67|7.48|7.44|7.65|7.38|7.24|7.24|7.25|6.86|6.55|6.93||6.84|6.84|6.81|6.66|6.48|6.89|6.86|7.01|7.18|6.96|6.85|7.01|7.08|6.93|6.69|6.53|6.96|7.17|7.09|6.95|6.76|6.84|6.8|6.81|6.8|6.75|6.86|6.74||6.65|6.73|6.92|6.59|6.64|6.55|6.12|6.26|6.62|7.14|7.28|7.02|6.73|6.66|6.65|6.71|6.83|7.4|7.14|6.97|6.46|6.44|6.45|6.26|6.54|6.81|6.74|6.66|7.04|6.57||6.41|6.45|6.35|6.11|5.89|5.89|5.82
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|28.42|29.46|28.38|29.71|29.35|29.23|28.83|27.82|27.14|27.72|25.75|26.57|28.02|30.6|29.65|29.42|30.99|29.01|28.4|27.29|27.08|26.97|27.11||28.55|28.45|28.2|28.52|28.7|28|27.67|27.05|27.57|27.11|25.99|27.48|26.16|28.09|28.91|29.37|29.15|29.29|28.58||27.54|27.23|26.59|26.89|26.45|26.41|27.08|26.84|25.55|24.4||25.36|26.1|25.31|24.66||24.18|23.97|23.7|24.11|24.04|24.01|23.05|23.73|23|23.29|23.79|24.16|23.69|24.72|24.32|24|23.69|24.08|24.19|24.61||24.63|24.77|24.81|24.25|24.3|24.18|24.33|24.17|23.53|22.51|22.97|22.42|21.22|22.58|24.48|24.82|21.97|22.62|21.03|20.87|21.03|21.89|22.5|23.71|23.77|23.51|24.33|24.05|24.96|25.29|24.99|25.34|25.92|25.87|26.74|26.25|25.46|26.18|23.42|23.12|22.6|22.28|22.3|21.17|20.77|21.62|20.92|20.51|22.02|22.44|23.08|22.36|21.89|20.69|20.63|20.77|20.3||20.47|20.71|21.89|21.91|21.05|21.49|21.11|21.43|21.47|21.87|21.63|21.67|22.26|22.76|23.18|23.2|23.38|23.62|22.65|24.54|23.8|22.67|23.25|20.91|20.34|19.6|20|19.97|18.86|19.29|18.58|18.96|19.01|18.14|18.22|18.93|18.41|17.95|16.97|15.91|16.56|16.41|16.66|15.36|15.65||15.12|15.3|16.11|15.84|15.09|14.5|14.69|15.95|15.71|15.87|16.41|16.37|17.05|16.13|15.25|15.01|16.82|17.97|19.07|18.4|16.99|16.56|15.19|14.6|13.63|14.54|15.52|14.65||14.11|14.5|14.67|14.18|14.09|12.38|11.82|11.81|12.26|12.47|12.98|12.34|11.41|11.94|12.21|12.23|12.7|13.74|11.99|10.81|9.74|9.39|8.77|8.77|9.13|9.58|8.78|9.64|11.01|11.03||11.53|10.83|9.58|9.21|7.57|8.8|8.53
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|6.64|6.89|6.59|6.8|6.5|6.48|6.27|6|5.74|5.89|5.72|5.91|6.11|6.21|6.53|6.89|7.36|6.86|6.9|6.09|5.66|6|6.13||6.17|6.06|6.18|6.39|6.48|6.12|5.84|5.84|5.92|7.3|5.69|5.62|4.8|5.08|5.13|5.39|5.49|5.59|5.38||5.31|5.85|5.79|6.1|5.98|6.08|6.83|6.97|6.96|6.79||6.48|6.65|6.15|6.26||6.24|6.04|5.9|6.22|6.1|6.4|5.82|5.42|5.01|5.09|5.22|5.06|5.32|5.34|5.18|5.07|5.22|5.17|4.78|4.79||4.82|4.7|4.88|5.15|5.05|5.01|5.27|5.59|5.33|5.22|5.03|5.26|5.19|5.59|5.52|4.77|5.09|4.85|4.58|4.61|4.63|5.08|5.08|5.15|5.25|5.25|5.21|5.16|5.3|5.44|5.46|5.41|5.54|5.53|5.2|5.16|5.02|5.29|5.08|5.21|5.08|5.07|5.01|4.92|4.97|4.72|5.26|5.24|5.68|5.77|5.78|5.8|5.76|5.45|5.62|5.72|5.45||5.58|5.75|5.86|5.97|6.02|5.9|5.7|5.77|5.43|5.69|5.81|6.02|5.89|6.17|6.37|6.04|6.11|5.64|5.63|6.23|6.12|6.65|6.42|6.05|5.59|5.52|5.35|5.52|5.46|5.51|5.2|5.13|5.33|4.98|4.84|4.57|4.24|4.42|4.23|3.83|4.02|3.79|3.6|3.39|3.27||3.19|3.22|3.27|3.07|2.96|2.98|2.93|3.07|3.03|2.85|2.76|2.93|3.06|3.13|3.1|3.06|3.44|3.16|3.31|3.18|3.28|3.27|3.29|3.59|3.32|3.15|3.27|3.13||3.35|3.44|3.53|3.35|3.15|2.99|2.64|2.57|2.53|2.55|2.66|2.51|2.57|2.64|2.71|2.7|2.63|2.74|2.49|2.5|2.47|2.47|2.4|2.27|2.33|2.17|2.38|2.23|2.36|2.32||2.1|1.83|1.8|1.87|1.7|1.74|1.69
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|199.73|203.36|200.01|203.62|201|194.54|189.01|188.52|189.63|194.83|192.69|200.63|197.38|202.69|199.06|199.66|199.97|194.8|195.44|190.08|184.2|184|185.97||185.74|183.81|184.96|184.84|181.58|179.84|179.98|179.57|180.63|174.71|167.33|174.75|169.63|177.07|181.39|184.78|184.67|185.43|186.51||185.98|187.76|182.54|186.12|186.31|185.99|187.26|185.72|174.22|173.29||179.04|179.63|178.42|182.81||181.4|178.93|177.15|179.13|181.6|182|179.81|180.08|175.98|176.1|177|179.53|181.01|175.37|175.98|168.31|169.15|167.85|168.84|174.63||178.1|178.31|171.62|168.5|171.05|174.85|172.45|172.35|161.36|157.24|156.97|154.84|145.77|127.55|127.51|126.74|130.76|127.95|119.05|118.71|115.67|122.58|125.02|127.63|126.4|125.77|125.64|124.27|125.78|125.31|124.03|124.55|127.77|125.87|122.97|122.6|120.86|121.94|121.75|122.25|121.21|121.89|122.75|119.31|119|113.4|117.52|115.83|124.5|129.08|127.03|124.94|126.14|124.83|124.62|127.33|127.79||130.96|130.4|134.62|133.41|132.04|133.84|133.11|132.2|132.69|131.66|127.81|129.15|129.99|130.58|132.46|135.29|136.11|139.39|143.59|135.09|131.85|127.05|127.85|123.45|124.38|122.42|124.79|124.06|122.24|128.33|127.42|128.66|126.98|129.69|127.19|130.33|130.55|133.43|133.3|126.91|127.07|124.4|127.35|127.51|133.19||131.37|128.85|134.04|131.4|127.37|133.44|131.59|137.25|138.11|133.81|137.17|138.3|139.86|136.46|134.52|129.73|144.23|148.55|150.22|154.76|142.13|140.03|137.44|135.94|140.65|138.23|143.72|131.22||128.07|122.58|119.98|114.87|118.88|110.2|111.65|111.27|114.31|121.23|122.42|118.57|118.22|120.77|115.91|120.55|126.68|132.81|127.44|131.51|123.57|118.45|121.15|120.23|121.17|124.87|119.82|120.52|130.79|121.2||121.73|120|117.85|117.63|112.4|113.9|111.05
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.94|30.77|31.01|30.16|30.52|32.83|33.62|33.8|31.81|32.4|33.02|34.67|34.9|36.23|35.47|36.18|37.15|36.88|37.34|37.51|36.99|36.25|35.56||37.09|38.33|39.65|39.77|40.37|40.05|38.87|38.42|37.58|36.04|35.86|35.71|35.52|36.17|37.03|36.58|36.2|36.95|37.98||38.82|38.61|39.5|37|35.44|36.8|36.54|36.85|35.26|35.43||36.15|36.47|36.02|35.86||36.48|37.35|37.47|36.3|35.66|37.66|37.69|39.94|40.85|41.77|42.88|43.4|43.49|43.69|47.75|46.64|43.55|43.99|43.25|47.49||49.56|46.65|42.6|43.66|42.53|42.82|43.94|42.92|44.245|43.94|47.47|51.34|48.79|45.65|47.77|43.13|38.97|38.56|38.9|41.36|39.6|41.44|39.89|40.56|39.14|38|37.86|38.99|39.54|37.2|37.6|35.12|33.7|34.27|31.74|31.79|32.15|32.47|32.85|32.77|33.9|31.25|34.93|33.81|32.47|33.31|31.88|30.96|33.6|34.52|36.48|35.6|39.82|44.14|44.39|43|41.28||41.39|40.39|42.4|38.6|35.42|35.2|32.65|34|35.34|34|36|36.1|37.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|53.18|54.84|54.47|57.56|55.29|55.62|55.58|53.98|55.5|53.78|52.69|53.7|53.18|52.88|51.02|51.08|52.85|51.3|50.53|50.9|49.96|50.23|50.62||49.83|50.54|49.65|51.6|52.31|50.65|49.87|49.88|49.57|50.72|47.27|48.57|48.25|49.76|50.06|50.74|50.05|48.01|47.65||47.38|46.77|44.89|45.17|45.44|46|44.74|44.39|41.41|38.98||39.93|39.82|39.97|39.73||40.11|40.53|40.83|39.95|40.26|41.12|40.53|42.3|39.83|41.04|42.78|34.97|34.3|33.49|34.58|32.92|32.63|31.6|31.43|32.88||32.56|33.56|32.7|31.59|31.83|31.8|32.24|31.79|31.15|29.95|31.62|33.38|32.18|28.46|28.77|26.27|28.04|26.74|24.54|25.21|24.99|25.67|28.45|29.16|27.96|28.45|28.57|28.19|28.96|29.31|28.48|28.05|27.86|28.47|28.26|27.37|26.8|27.81|25.83|24.87|24.51|23.49|23.64|22.89|21.78|21.76|23.9|24.52|28.23|29.78|28.91|28.37|29.58|29.22|28.93|29.14|28.41||30|29.56|29.23|28.42|28.18|28.81|27.89|26.21|27.38|27.68|26.61|27.17|28.48|28.14|29.11|29.08|28.24|29.3|29.25|29.75|29.12|29.36|29.45|26.59|26.41|26.44|26.83|26.88|25.5|24.82|24.87|24.99|24.76|22.91|21.51|22.83|22.37|20.88|19.31|18.5|17.78|16.81|17.73|17.76|18.61||18.21|18.47|18.11|18.2|17.58|17.86|17.84|19.11|19.98|20.55|21.39|20.91|22.34|21.69|19.76|19.43|22.08|24.4|25.8|24.5|21.24|21.68|22.11|22.25|21.76|23.16|23.98|23.81||22.88|23.05|22.41|20.66|20.5|17.16|16.7|16.68|17.62|18.71|19.53|16.99|17.16|18.9|17.96|17.49|20.18|20.5|19.49|19.97|19.33|18.76|18.6|20.06|20.97|22.41|19.4|19.54|20.2|18.69||19.87|20.21|15.52|13.52|11.89|13.19|13.01
01505|24359|/equities/viad-corp|R2000GROWTH|42.3|43.95|42.38|43.59|44|44.54|44.78|44.37|45.26|42|42.41|43.07|42.12|44.5|41.84|42.96|44.76|44.8|42.7|38.79|38.42|37.61|36.89||36.8|39.71|40|39.85|40.41|39.09|38.72|36.34|34.95|34.74|34.5|36.12|36.23|38.61|38.57|39.08|37|37.12|36.68||37.15|38.38|37.2|37.2|35.25|35.24|35.81|35.29|34.94|34.17||36.17|35.44|35.36|35.45||35.07|34.06|32.35|32.21|33|33.82|33.4|33.78|32.36|32.51|32.79|33.19|33.44|33.39|34.54|31.81|31.65|31.01|29.97|30.78||31.23|31.24|30.42|29.23|29.52|28.83|29.94|28.81|25.83|24.16|26.33|26.99|25.84|18.8|20.06|19.62|20.07|19.48|20|20.39|19.59|20.43|20.98|22.51|22.02|21.36|21.36|21.49|22.06|21.9|21.62|22.3|22.8|23.24|23.49|23|22.67|22.53|22.5|21.66|20.83|20.74|21.35|19.37|19.34|19.6|20.91|20.78|22.39|23.22|23.31|22.28|22.51|21.52|21.82|22.4|21.4||21.46|21.76|22.37|21.64|21.43|22.93|21.85|19.75|20.24|20.24|18.28|18.63|18.85|17.43|18.35|18.97|18.49|18.8|19.3|18.45|17.68|17.01|15.48|15.34|14.69|14.46|14.94|15.13|14.93|14.27|14.55|15.77|15.59|16.18|16.03|16.8|17.1|17.06|15.89|16.52|16.47|15.35|16.24|16.62|17.91||18.74|18.79|19.02|19.13|16.19|17.42|16.93|19.72|18.86|19.26|19.82|20.03|21.23|20.61|21.02|19.83|24.02|24.08|28.85|23.59|24.25|21.93|19.13|19.32|18.34|18.49|20.44|19.29||16.05|16.55|16.38|16.55|16.99|14.65|16.64|15.9|16.45|18.66|21.07|19.8|19.1|20.1|21.02|22.06|23.97|25.73|23.38|21.38|20.58|20.95|19.69|20.97|20.58|21.52|20.58|21.78|23.28|24.28||25.67|24.65|21.49|20.14|17.22|19.06|19.03
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01507|940761|/equities/intersect-ent-inc|R2000GROWTH|19.73|20.61|21|22.02|22.4|22.34|21.44|22.16|23.18|23.82|22.95|23.7|24|24.33|22.81|23.16|24.21|24.1|24.19|24.37|23.61|24.495|24.68||25.35|24.52|24.32|24.77|24.74|24.07|23.93|23.97|23.95|23.07|22.47|23.26|23.27|25.4|26.62|26.6|26.4|24.74|24.12||23.98|25|25.22|24.16|22.22|22.58|21.63|22.94|23.69|23.05||22.9|22.71|22.71|22.99||23|22.87|23.25|21.81|21.73|22|21.76|21.98|21.76|21.73|21.91|21.75|21.91|21.42|21.98|21.69|19.89|19.28|19.13|20.25||20.19|20.15|19.24|18.66|19.44|18.12|18.56|18.73|18.84|18.2|18.51|18.26|18.14|17.08|17.24|16.9|16.4|15.96|15.5|15.6|15.14|15.97|15.96|16.12|16.02|15.54|15.805|16.23|17.11|17.7|17.91|17.92|18.22|17.95|18.31|18.01|17.08|17.06|16.19|16.15|16.31|16.44|16.55|16.23|15.95|16.24|16.88|16.57|17.56|17.74|18.08|18.74|19.49|18.75|18.18|17.98|17.585||18.155|18.19|19.32|19.29|20.08|19|18.82|19.05|19.04|18.74|19.25|19.78|19.85|20.1|20.17|20.23|20.72|20.44|20.49|21.39|21.14|19.83|19.55|18.09|16.42|17.19|17.65|17.75|17.32|17.27|17.15|17.53|17.73|18.04|18.28|19.13|17.95|18.025|18.13|17.75|18.055|18.21|17.98|13.89|14.14||13.73|13.95|13.54|12.85|12.1|12.13|12.17|12.79|12.595|12.06|12.09|12.18|12.23|12.54|12.47|12.12|13.43|14.53|12.69|12.73|11.84|12.19|11.5|11.52|11.15|11.5|11.58|12.07||11.12|11.34|11.79|11.69|12.31|11.31|11.45|11.815|12.76|13.48|13.49|12.94|12.48|11.92|11.41|11.13|11.48|11.47|10.99|10.97|10.7|10.69|10.28|10.43|10.67|10.09|9.1|9.21|10.2|11.76||11.73|10.98|9.52|9.79|9.53|9.81|10.53
01508|16481|/equities/lakes-entertainment|R2000GROWTH|28.45|30.31|30.03|28.53|29|26.06|25.5|23.74|23.85|23.26|23.2|24.21|23.93|24.31|23.63|23.22|23.79|23.25|22.56|21.83|21.4|21.73|21.9||20.98|20.34|20.27|19.87|19.97|19.69|19.73|18.77|18.51|17.33|17|17.71|17.01|18.02|18.79|19.95|20|19.99|19.93||19.45|20.44|20.5|20.84|20.51|20.3|20.51|21.12|20.02|19.26||19.89|19.45|19.15|19.6||20.16|19.97|19.4|19.45|20.25|19.92|19.8|19.05|17.91|18.07|18.45|18.63|18.36|17.81|18.11|17.38|17.07|16.9|16.65|16.8||16.69|16.7|16.31|16.28|16.5|16.24|16.15|15.94|15.52|14.82|15.82|15.89|16.18|16.17|16|15.65|14.4|13.47|12.86|13.02|12.81|13|13.36|13.28|13.15|13.01|13.15|13.01|13.61|13.65|13.57|13.71|13.16|13.62|13.85|13.86|13.78|14.14|14.17|14.04|13.83|13.59|14.22|14.01|13.18|13.23|13.82|12.99|13.135|13.02|13.46|13.99|13.24|12.47|12.73|12.88|12.78||13.23|13.1|13.83|13.86|12.84|13.23|12.7|12.51|12.3|12.26|12.04|12.6|12.21|12.01|12.11|12.06|11.78|11.82|11.2|11.25|10.72|10.49|9.605|9.07|8.75|8.55|9.04|9.05|8.6|8.37|8.78|8.87|9.09|9.33|8.75|9.18|9.24|9.4|8.365|8.45|8.42|8.12|8.33|8.22|8.91||9.13|9.225|8.92|8.85|8.14|8.66|9.45|10.6|10.26|9.82|10.25|10.75|11.19|11.25|11.08|10.51|12.86|13.605|14.79|13.88|13.38|13.51|12.55|12.82|12.195|12.09|12.1|11.45||11.4|10.83|10.79|9.08|9.07|8.23|7.62|7.47|7.995|8.29|8.79|7.86|7.34|7.92|7.71|8.83|9.44|9.74|8.87|8.66|7.89|7.48|7.28|7.55|7.51|7.35|6.72|6.96|7.39|6.66||7.05|6.3|6.02|6.24|5.26|5.41|6
01509|1096424|/equities/collier-creek|R2000GROWTH|25.24|26.3|25.9|25.7|26.17|25.94|25.85|24.62|23.82|24.08|23.23|24.33|25.21|25.53|25.27|25.46|25.48|24.99|26.2|26.1|25.75|25.64|26||25.49|25.32|25.1|25.09|25.46|23.94|23.36|23.15|23.04|23.27|23.58|23.5|24.19|23.55|23.07|22.75|22.5|23.3|21.79||22.49|23.14|23.06|21.84|21.91|21.62|21.8|21.57|21.48|21.84||22.06|22.26|22.47|21.81||22.29|22.38|22.85|21.74|21.96|22.54|21.07|20.55|19.62|19.08|19.12|19.23|19.34|19.63|19.44|19.49|18.83|19.13|20.18|20.19||19.85|20.14|19.55|19.39|19.1|18.82|18.62|18.92|18.61|18.2|17.14|16.97|17.01|17.28|17.75|17.34|17.28|17.08|16.96|16.98|16.86|17.51|17.5|17.68|17.98|17.86|17.68|17.7|17.76|17.95|17.85|17.87|17.92|17.98|18.09|18.07|18.05|17.95|18.06|18|17.9|17.77|17.25|17|17.1|17.28|17.68|17.82|18.06|17.92|17.94|18.06|17.51|17.71|17.95|17.89|17.86||16.97|16.04|16.76|17.88|18.4|16.34|15.61|15.8|15|13.9|13.62|13.9|13.82|13.85|13.69|13.71|13.74|13.8|13.71|13.8|13.84|13.76|13.8|13.89|13.9|13.38|13.58|13.74|13.5|13.5|13.26|13.5|13.79|13.8|13.73|13.85|13.75|13.72|13.9|13.9|13.7|13.7|13.7|13.65|13.65||13.62|13.7|13.7|13.69|13.75|13.82|14.3|14.3|14.07|13.81|13.9|13.9|13.9|13.79|13.99|13.95|14.25|13.3|12.97|12.75|10.9|10.85|10.9|10.88|10.72|10.765|10.8|10.76||10.72|10.7|10.71|10.75|10.765|10.73|10.7|10.65|10.6|10.47|10.47|||10.4|10.3|10.47|10.47|10.47|10.35|10.35||10.415|10.21||10.23|||10.2242|10.25|||10.16|10.2||10.14|10.15|10.22|10.14
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|54.1773|55.6391|54.9387|55.2432|55.1823|54.1469|53.9641|53.5378|52.411|51.2538|51.4974|71.1|74.22|76.41|76.25|77|81.96|82.62|81.69|83.71|83.76|83.91|84.45||82.1|80.87|80.87|79.92|79.73|79.02|77.19|76.02|76.76|74.44|73.58|76.39|77.05|77.69|77.25|76.1|75.06|75.5|74.86||74.92|73.88|73.82|73.46|73.87|74.27|73.87|72.75|72.61|70.66||72.49|72.49|72.08|72.94||74|73.04|73.2|71.71|69.88|73.88|72.02|71.92|69.46|68.82|69.36|68.27|70.57|69.8|68.16|67.18|65.38|68.37|68.07|66.77||66.6|65.6|69.14|67.64|67.56|66.71|68.84|68.25|66.5|67.06|69.81|64.27|64.09|67.47|68.71|71|68.75|67.11|68.82|70.09|69.19|69.35|69.98|71|65.99|65.45|65.76|65.36|65.54|66.45|64.96|65.66|65.7|64.46|64.12|62.55|65.6|65.35|64.93|63.18|62.1|62.2|62.08|57.13|55.91|53.2|53.77|52.65|57.09|58.02|63.29|61.56|59.32|58.31|57.19|59.39|56.32||58.43|57.39|54.65|54.33|55.47|55.18|53.83|53.44|53.51|51.75|51.45|51.57|50.32|51.83|53.75|53.69|53.34|52.84|52.88|51.85|51.07|50.78|50.82|50.17|48.93|50.43|50.21|50.45|48.59|48.19|48.7|50.65|53.78|52.59|52.75|52.56|52.47|53.1|53.12|51.87|52.77|52.46|53.7|53.65|55.76||56.97|58.8|57.49|55.85|54.94|59.79|60.39|62.43|65.02|64.58|66|66.01|65.18|64.09|61.25|59.18|61.49|62.53|60.69|61.26|60.24|60.85|56.1|54.75|54.79|54.11|53.16|53.79||51.03|50.2|50.51|48.06|49.87|48.35|46.84|46.94|48.01|50.01|51.47|51.5|50.91|52.77|51.94|52.39|57.76|57.16|51.34|50.33|48.59|49.84|52.61|50.92|51.16|54.22|54.53|51.51|58.31|53.14||58.44|52.75|51.6|49.01|42.81|47.37|50.53
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|19.36|19.26|19.35|19.54|19.28|18.84|18.87|18.26|18.8|18.17|17.8|17.95|17.41|17.07|17.07|17.02|17.08|16.96|17.3|16.43|16.3|16.25|16.38||16.53|17.21|16.89|16.48|15.96|15.91|15.83|15.41|15.38|15.05|14.7|15.07|14.9|15.41|15.4|15.5|15.34|15.53|15.21||15.41|15.13|14.78|14.75|14.59|14.85|14.61|14.88|14.47|14.35||14.81|14.87|14.73|15.06||15.02|14.99|15.09|15.11|15.43|16.54|16|15.92|15.53|15.15|15.22|15.39|15.29|15.16|14.99|14.76|14.71|14.71|14.33|14.26||14.46|14.6|14.3|14.3|14.41|14.35|14.66|14.6|14.23|14.21|14.62|14.74|14.17|13.84|14.08|13.89|14.18|13.83|13.63|13.76|13.21|13.59|13.85|14.18|14.11|14.1|13.99|13.74|13.84|14.11|13.84|14.07|14.55|14.46|14.65|14.54|14.46|14.38|14.41|14.17|13.54|13.69|13.95|13.58|13.16|13.18|13.94|13.98|14.76|14.58|14.83|14.54|14.18|13.71|13.88|14.26|14.27||14.5|14.77|14.89|14.84|14.54|14.28|14.16|13.91|13.96|13.89|13.99|13.81|13.56|13.47|13.65|13.47|13.76|13.93|13.58|13.74|13.73|13.21|12.52|12.63|12.27|12.3|12.38|12.6|12.28|12.26|12.12|12.34|12.16|11.92|11.69|12.04|11.95|12.16|12.15|11.91|11.92|11.89|12.29|12.41|13.03||13.24|13.17|12.93|12.86|12.3|12.62|12.16|12.84|12.83|12.68|12.6|12.53|12.84|12.48|12.83|12.3|13.12|13.58|13.86|13.96|13.25|13.48|13.02|12.86|12.48|12.82|13.04|12.79||12.15|11.89|11.8|11.55|11.92|10.99|10.87|11.32|11.9|12.51|12.85|12.18|12.01|12.15|12.3|12.47|12.99|13.41|12.69|12.18|11.25|10.91|10.95|11.19|11.23|11.37|10.91|10.62|11.27|11.8||12.06|10.47|9.98|10.22|9.95|10.12|9.87
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|53.57|53.52|52.89|53.48|52.46|51.8|51.24|51.55|51.72|52.09|49.68|50.63|51.66|52.7|51.18|50.81|50.28|49.56|48.35|49.59|48.76|50.4|48.31||48.81|53.62|62.89|61.64|61.63|60.18|60.39|59.77|59.04|58.13|57.87|58.63|56.26|58.08|57.92|57.82|58.03|59.04|57.7||55.69|56.26|55|55.23|55.77|56.19|57.79|58.67|57.07|55.35||54.63|54.3|53.56|53.9||54.56|53.64|52.56|52.05|52.44|52.24|51.74|51|50.98|51.73|52.68|51.74|52.06|52.55|52.63|51.37|50.87|50.67|51.51|52.5||52.07|53.41|51.92|50.97|51.34|51.01|52.99|52.14|51.67|51.42|51.84|48.2|46.78|53.31|54.23|52.96|52.17|50.42|49.35|51.95|51.18|52.11|53.64|53.41|52.51|53.24|53.4|53.92|54.16|54.85|54.81|54.52|54.94|55.13|55.14|55.92|54.61|54.88|56.1|51.18|50.09|48.91|50.84|50.88|51.1|50.8|53.33|52.32|52.75|52.65|52.32|52.42|50.18|49.75|50.85|49.76|47.83||47.44|47.46|48.24|47.98|47.27|47.69|47.11|48.2|48.43|47.81|47.56|47.59|47.2|47.18|47.26|47.52|47.52|48.03|47.39|47.52|46.72|47.09|47.3|46.02|45.8|44.85|44.91|44.65|43.41|43.96|43.72|45.84|45.4|45.01|45.2|45.66|46.09|46.29|45.59|44.74|43.5|43.65|44.42|44.32|44.43||48.02|38.45|38.23|38.74|37.59|37|37.91|38.76|38.5|38.56|38.01|38.07|38.26|37.52|36.94|35.92|38.49|39.31|40.63|39.54|39.28|38.76|37.26|37.41|37.18|36.83|38.33|36.69||35.48|35.77|36.11|35.31|35.28|33.93|32.78|32.94|33.7|34.14|35.84|35.09|27.44|27.34|27.35|27.27|29.21|28.91|28.05|27.06|26.32|25.63|25.27|24.57|23.91|24.84|23.4|23.33|24.5|23.89||22.17|22.6|21.86|20.79|22.06|19.96|20.52
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|41.1|41.7|43.254|43.5|42|41.85|39|40.2|38.25|42.9|44.25|49.35|52.5|54.6|49.8|51.6|56.7|52.908|57.555|59.7|58.35|60.7365|62.85||60|58.2|52.4925|50.7|52.8|51.6|50.2935|50.7|47.1|45.45|44.2425|46.5|46.9935|52.5|53.85|54.45|54.615|48.75|45.096||46.35|46.875|43.5|42.3|43.65|46.6427|48.15|46.5|43.35|43.65||45.75|46.95|45.9|48.75||45.15|46.8|42.3|49.5|53.85|53.088|48.75|52.3272|65.55|54|42.75|43.2|36.15|30.75|28.35|24.6|23.7|24|24.8355|25.65||23.907|25.05|23.25|18.75|16.311|16.95|15.2985|16.3515|13.68|13.416|13.5285|12.8258|14.3085|13.7235|14.58|13.602|12.3345|11.955|11.5995|11.8485|12|13.05|14.2065|15.15|14.7|15.45|15.15|15.6747|13.725|12.6|12.45|12.525|12.855|13.26|14.082|12.942|10.5|10.2|9.15|9.735|8.9595|9|9.3|10.536|7.7835|7.098|7.65|6.675|5.88|5.0775|5.055|5.1066|5.1555|5.0835|5.175|5.0325|5.0437||5.0654|5.2976|5.599|5.4975|5.4903|5.2995|5.4847|5.4945|5.2807|5.1675|5.2931|5.0738|5.1525|5.469|5.5875|5.817|5.7263|5.625|5.7|5.55|5.2573|5.13|5.025|4.92|4.7985|4.7805|4.736|4.8|4.843|4.65|4.698|4.74|4.725|4.747|4.764|4.8|4.809|5.01|4.921|5.025|4.949|5.04|5.217|5.25|5.415||5.527|6|5.58|5.217|4.93|5.248|5.04|5.535|5.548|5.01|4.643|4.5|4.561|4.583|4.737|4.65|5.228|5.091|5.337|5.457|5.399|5.67|5.716|5.7|5.959|6.184|6.002|6.039||5.85|6.3|6.6|6.738|7.203|6.356|6.654|6.825|6.825|6.3|6.298|6.274|6.018|5.88|6.51|6.45|6.75|6.669|6.707|6.9|6.874|6.9|7.303|6.75|6.748|6.386|5.909|5.49|5.874|5.777||5.986|5.85|6|6.3|6.27|6.594|6.917
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|32.67|33.62|33.5|34.1|35.15|35.2|33.61|33.77|33.37|35.66|33.73|34.35|38.07|50.53|50.03|49.86|53.01|51.27|51.64|52.06|52.35|53.3|53.15||55.72|54.73|53.58|52.37|53.43|52.26|50.48|49.44|49.32|49.62|48.18|48.99|49.29|48.99|49.59|47.56|44.62|44.65|44.02||43.23|43.06|39.35|39.47|38.41|38.4|39.48|38.31|37.98|37.58||37.09|37.97|37.97|38.91||40.41|40.48|40.45|40.01|43.97|44.24|41.96|41.66|43.91|41.01|40.27|41.07|42.23|41.99|41.75|40.9|42.005|41.25|41.31|40.17||40.02|41.33|40.19|40.5|40.77|41.53|44.11|43.08|42.09|41.01|41.31|40.84|40.83|41.28|42.46|41.86|40.02|39.2|38.38|39.01|38.36|39.12|39.96|42.6|45.61|45.1|45.49|45.76|46.12|46.39|46.88|48.87|48.97|48.82|46.62|44.58|42.63|43.9|41.36|40.97|41.12|41.62|43.01|42.27|42.79|44|43.84|43.49|44.51|43.86|45.02|44.07|43.68|42.17|42|42.61|42.16||43.18|42.08|45.37|44.75|44.83|42.55|41.91|41.53|41.74|42.3|42.13|41.33|41.95|44.39|44.75|44.21|45.11|45.1|45.03|45.15|44.2|41.45|42.65|41.85|42.42|40.47|41.37|40.74|41.2|43.35|42.47|42.88|43.25|43.9|45.28|45.4|45.5|45.5|42.06|41.16|41.77|41.82|41.91|41.67|43.13||43.5|42.13|40.53|40.59|40.4|42.83|41.94|42.81|42.08|39.78|40.13|40.63|39.86|39.37|38.16|35|37.26|35.79|33.61|32.64|32.69|33.2|33.92|33.65|33.44|35.69|36.97|36.3||36.82|36.58|37.59|35.44|36.53|36.09|36.28|36.09|37.68|39.61|36.42|36.42|35.99|36.31|36.96|34.98|36.89|39.76|39.18|39.9|40.86|39.43|37.91|37.23|38.5|39.69|37.15|35.36|36.61|35.33||36.41|35.18|34.12|35.9|32.57|34.04|32.79
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|112.33|117.74|116.56|116.76|117.84|119.6|115.88|117.86|115.32|116.28|112.08|112.12|114.35|117.545|121.19|123.06|122.8|120.19|119.49|121.88|121.09|121.81|120.41||122.23|120.82|122.67|125.2|124.52|120.5|112.22|111.13|110.81|115.99|118.76|115.63|122.02|120.1|119.75|116.95|109.35|109.71|109.71||109.04|114|112.19|111.91|115.52|115.59|115|109.37|108.54|109.76||111.17|111.12|110.06|113.27||120.12|117.54|117.96|118.34|117.12|120.38|121.92|122.86|120.73|119.43|120.44|119.09|122.6|120.83|118.47|118.33|117.14|117.1|116.79|119.11||111.94|113.26|113.04|114.87|114.55|114.02|120.22|120.93|128.09|128.21|126.06|130.01|127.52|123.89|126.89|132.99|128|127.3|127.25|128.32|128.46|132.97|128.96|130.99|131.38|127.09|126.32|127.68|125.23|123.49|127.21|133.7|130.98|129.58|128.7|125.89|121.28|118.99|116.52|118.19|118.73|119.22|121.6|118.19|117.9|117.4|124.21|121.07|122.88|118.2|108.51|106.92|107.06|102.5|100.18|102.69|101.96||108.92|109|109.84|106.09|107.7|106.64|105.83|105.36|106.12|103.41|105.46|107.04|107.05|108.98|111.12|106.49|106.62|107.09|104.06|105.49|105.25|103.1|106.42|105.62|105.63|102.61|106.95|103.3|107.91|109.23|107.27|108.42|110.02|108.86|109.65|107.1|103.5|103.93|103.41|99.78|103.91|107.88|110|108.47|109.37||111.58|112.25|113.25|102.74|108.45|110.71|107.27|112.08|111.77|110.16|110.97|111.06|109.79|108.05|106.76|104.37|115.68|114.31|115.65|112.65|110.58|110.32|113.99|113.38|116.02|116.42|120|119.58||125.71|119.35|122.11|119.91|121.5|118.4|110.44|113.82|110.43|103.22|90.85|88.23|88.3|88.31|87.5|82.48|83.68|87.97|86.9|93.3|90.45|85.4|82.99|83.38|87.89|81.95|77.02|73.78|73.8|67.09||67.19|66.2|62.82|65.79|60.13|60.59|60.26
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|24.94|23.92|23.76|23.94|25.21|24.4|22.82|22.47|21.24|21.31|21.14|21.98|23.25|24.06|22.28|21.22|20.67|21.02|23.03|21.2|22.6|23.86|23.93||24.21|23.27|22.93|21.5|20.95|20.77|21.56|21.5|20.73|21.35|20.75|19.52|18.44|17.48|17.64|18.22|18.04|17.97|18.83||5.88|6.1|5.86|6.08|6.32|6.19|6.49|6.41|6.55|6.48||6.47|6.62|6.54|6.72||7.61|7.58|7.01|6.04|5.52|5.24|5.01|4.59|3.93|3.93|3.79|3.69|3.88|4.1|3.74|3.57|3.47|3.52|3.34|3.32||3.31|3.33|3.12|3.09|3.09|3.2|3.26|3.19|3.64|3.77|3.67|3.75|3.99|4.12|3.97|3.95|3.71|3.75|3.84|3.83|3.82|4.02|4.1|4.3|4.25|4.25|4.52|4.51|4.31|3.96|4|4.15|4.05|4.75|4.15|3.75|3.32|3.35|2.96|2.65|2.57|2.56|2.57|2.46|2.4|2.36|2.5|2.49|2.53|2.54|2.39|2.35|2.23|2.16|2.19|2.15|2.03||2.14|2.22|2.35|2.33|2.46|2.55|2.4|2.4|2.4|2.47|2.55|2.71|2.47|2.4|2.37|2.46|2.16|2.2|2.28|2.17|2.1|1.95|2.15|2.2|2.13|2.15|2.26|2.17|2.12|2.2|2.15|2.24|2.32|2.3|2.45|2.21|2|2.03|2|1.99|1.98|1.8|1.74|1.77|1.68||1.5|1.65|1.62|1.6|1.48|1.52|1.57|1.7|1.53|1.62|1.64|1.725|1.48|1.45|1.4|1.41|1.58|1.585|1.45|1.43|1.41|1.435|1.46|1.32|1.41|1.34|1.34|1.32||1.23|1.24|1.28|1.28|1.3|1.29|1.3|1.31|1.39|1.44|1.42|1.37|1.26|1.3|1.25|1.24|1.33|1.38|1.24|1.21|1.08|1.04|1.1|1.1|1.14|1.2|1.22|1.25|1.27|1.29||1.15|1.15|1.12|1.15|1.1|1.11|1.04
01517|1075234|/equities/greensky-inc|R2000GROWTH|6.615|6.82|6.88|7.24|7.07|7.05|6.66|6.24|6.05|6.07|6.14|6.16|5.86|5.77|5.32|5.45|5.76|5.53|5.76|6.06|6.07|6.9|5.81||5.8|5.66|5.59|5.79|5.94|5.88|5.93|5.35|5.39|5.06|4.93|5.05|4.85|4.6|4.63|4.77|4.84|4.76|4.82||4.97|5.05|4.85|5.02|5.26|5.19|5.1|5.01|4.74|4.53||4.63|4.55|4.55|4.68||4.66|4.69|4.425|4.435|4.35|4.35|4.28|4.02|4.03|4.23|4.38|4.4|4.42|4.44|4.43|4.31|4.36|4.26|4.26|4.41||4.43|4.43|4.21|4.09|4.18|4.1|3.67|3.53|3.65|3.46|3.54|3.72|4.34|4.22|4.51|4.9|4.8|4.82|4.73|5.03|4.985|5.19|5.14|5.38|5.38|5.18|5.13|5|5.05|5|5.13|5.19|5.09|4.87|4.82|4.62|4.74|4.69|4.58|4.52|4.44|4.39|4.34|4.15|4.11|4.07|4.33|4.26|4.39|4.32|4.29|4.18|4.08|3.97|4.03|4.1|4.07||4.18|4.19|4.26|4.24|4.35|4.42|4.36|4.28|4.51|4.36|4.35|4.32|4.3|4.36|4.47|4.54|4.76|4.89|4.88|6.33|6.2|6.02|5.89|5.88|5.74|5.645|5.55|5.53|5.34|5.28|5.25|5.32|5.41|5.27|5.14|5.07|5.07|4.78|4.84|4.79|5.1|4.94|4.845|4.7|4.98||4.93|4.79|4.9|4.8|4.96|5.39|5.14|5.37|5.1|5.37|5.31|5.46|5.27|5.18|5.295|5.11|5.68|5.72|6.07|5.65|5|4.59|4.22|4.05|4.02|4.02|4.17|4||3.93|3.99|4.16|4.24|4.15|3.65|3.73|3.65|3.62|4.44|4.37|4.3|4.21|4.4|4.15|4.29|4.34|4.28|3.86|3.64|3.29|3.45|3.15|3.23|3.31|3.35|3.32|3.44|3.9|3.81||4.03|3.7|3.2|3.34|3.1|3.51|3.64
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|11.86|11.86|11.48|11.825|11.54|11.64|11.4|11.52|10.88|11.36|11.23|11.2|11.63|11.99|11.49|11.19|12.52|12.33|12.62|13.21|13.42|13.45|13.51||13.68|13.86|14.04|14.59|15.32|14.64|14.19|13.88|14.11|14.08|13.66|14.19|14.07|14.4|15.05|14.95|14.49|15.42|15.55||15.75|16.19|15.5|15.76|16.21|16.98|17.05|16.24|16.01|15.92||15.605|16.86|16.625|18.04||17.81|18.18|17.94|15.09|14.32|13.4|13.29|12.98|13.08|12.28|15.65|10.23|9.68|9.28|9.99|9.86|9.98|10.09|9.99|10.12||9.77|9.97|9.99|10.25|10.32|10.48|11.32|11.37|11.48|11.11|11.22|11.86|11.58|11.185|11.99|11.82|10.65|10.38|10.34|10.61|10.825|11.19|11.19|10.84|10.65|10.37|10.6|10.91|11.14|11.16|11.26|11.38|11.16|10.83|9.89|10.18|9.7|9.78|9.23|9.36|9.45|9.89|9.91|9.97|9.81|9.89|10.51|10.31|10.82|10.78|10.6|10.67|10.82|10.095|10.17|10.43|10.195||10.03|10.08|10.12|9.99|11.04|10.85|10.79|10.98|11.29|11.21|11.53|11.66|12.22|11.9|11.69|11.39|11.62|11.68|12.14|12.48|12.33|11.72|11.5|11.44|11.54|10.83|11.34|9.9|10.03|11.1|10.75|11.05|11.13|11.07|11.38|11.19|11.22|11.22|10.63|10.26|10.69|10.89|10.61|10.52|9.83||9.63|9.38|8.96|8.77|8.73|9.16|9.12|9.62|9.16|8.82|9.42|10.85|11.35|10.98|10.99|11.27|11.06|11.04|10.87|10.98|11.23|11.52|11.8|11.83|11.19|11.44|11.44|10.93||11.51|11.12|10.97|10.82|10.46|10.04|9.83|9.6|9.79|9.06|8.7|8.4|8.69|8.76|8.38|7.95|8.15|8.54|8.2|8.4|8.32|7.95|8.15|7.92|8.04|7.59|7.24|7.28|7.49|7.15||7.46|6.98|6.79|6.77|6.47|6.77|6.21
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.59|1.68|1.62|1.73|1.61|1.6|1.53|1.59|1.38|1.42|1.41|1.55|1.69|1.74|1.77|1.68|1.97|1.67|1.86|2.15|2.23|2.57|2.33||2.48|2.21|2.4|2.08|1.23|1.17|1.1|1.08|1.04|1.06|1.05|1.13|1.02|1.14|1.19|1.04|1.24|1.37|0.922||0.8715|0.93|0.842|0.8894|0.549|0.56|0.3955|0.4166|0.39|0.3414||0.3386|0.3459|0.355|0.37||0.379|0.3838|0.3841|0.3599|0.3301|0.3627|0.3439|0.328|0.3229|0.324|0.3241|0.3212|0.32|0.3086|0.33|0.3237|0.327|0.3379|0.3223|0.3149||0.3169|0.3136|0.312|0.3128|0.3152|0.3164|0.314|0.305|0.3206|0.3323|0.3307|0.332|0.3305|0.3447|0.3016|0.3|0.3002|0.3|0.3|0.3012|0.3|0.3|0.3013|0.312|0.305|0.306|0.3089|0.312|0.3168|0.3117|0.3185|0.3248|0.31|0.3138|0.3146|0.305|0.3051|0.302|0.3042|0.3068|0.3068|0.3101|0.304|0.3043|0.3032|0.315|0.3375|0.3298|0.34|0.33|0.3307|0.3103|0.3065|0.3103|0.308|0.303|0.3029||0.3149|0.32|0.3284|0.3222|0.3345|0.3337|0.3331|0.336|0.3227|0.323|0.334|0.3411|0.3449|0.3451|0.3612|0.3503|0.365|0.3761|0.3762|0.38|0.37|0.393|0.3831|0.3695|0.385|0.3897|0.356|0.369|0.3529|0.3586|0.3708|0.355|0.345|0.346|0.3372|0.3501|0.3538|0.3457|0.3675|0.382|0.3567|0.3419|0.35|0.3748|0.4302|0.3076|0.3076|0.318|0.3266|0.3054|0.312|0.3135|0.3099|0.316|0.3333|0.3283|0.39|0.3203|0.3613|0.348|0.3425|0.3259|0.3749|0.3834|0.4|0.3535|0.3246|0.3199|0.3296|0.32|0.2976|0.31|0.3138|0.337||0.3232|0.3|0.2996|0.2951|0.3078|0.2875|0.295|0.2873|0.301|0.303|0.3179|0.3164|0.305|0.3122|0.3083|0.3208|0.32|0.33|0.3362|0.315|0.309|0.3076|0.2951|0.2976|0.3147|0.2997|0.2884|0.2898|0.31|0.305||0.2978|0.2998|0.2936|0.2872|0.2765|0.2901|0.29
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|2.75|2.95|3.23|2.71|2.69|2.41|2.21|2.13|1.99|2.04|2.09|2.27|2.38|2.12|2.12|2.22|2.31|2.36|2.44|2.5|2.16|2.43|2.42||2.26|2.13|2.17|2.16|2|1.82|1.74|1.75|1.77|1.83|1.63|1.64|1.64|1.75|1.69|1.7|1.58|1.6|1.64||1.7|1.85|1.77|1.71|1.93|2.01|2.07|1.94|1.84|1.8||1.76|1.85|1.83|1.89||1.76|1.75|1.64|1.72|1.81|1.84|1.71|1.8|1.6|1.5|1.49|1.39|1.48|1.43|1.21|1.1|1.08|1.05|1.06|1.07||1.11|1.03|0.985|0.98|0.9568|0.96|0.96|1.01|0.9919|1.02|1.07|0.9917|0.9203|0.9035|0.9129|0.89|0.8992|0.8577|0.8626|0.88|0.8211|0.9151|0.9121|0.9403|0.9408|0.96|0.9674|0.9597|0.992|1.01|1.02|1.01|1.02|1.03|1.06|1.07|0.9926|1|0.98|1|0.9968|1.04|1.01|1|1.01|0.9601|1.06|1.05|1.29|1.25|1.21|1.1|1.11|1.02|1.04|1.07|1.03||1.07|1.09|1.13|1.15|1.15|1.15|1.11|1.09|1.08|1.06|1.05|1.09|1.04|1|1.03|1.01|1|1.01|0.9737|1|1.03|1.03|1.05|1.04|1.02|0.9683|1.01|0.9902|1.03|1.09|1.01|1.01|1.03|1.02|1.04|0.9928|0.9455|0.907|0.9|0.8842|0.9|0.8791|0.943|0.91|0.9171|0.8838|0.8838|0.8998|0.8777|0.902|0.856|0.916|0.9147|0.955|0.9932|0.935|0.96|0.9801|1|0.9871|1|0.9844|1.02|1.05|1.04|1.05|1.02|1|1.02|1.02|1.05|1.04|1.07|1.06||1.1|1.1|1.13|1.1|1.09|1.04|1.03|1.03|1.1|1.2|1.23|1.14|1.1|1.13|1.12|1.14|1.1|1.18|1.11|1.1|1.11|1.08|0.98|0.8694|0.9371|0.83|0.7727|0.7798|0.79|0.6635||0.6564|0.6506|0.6356|0.5868|0.545|0.5555|0.568
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|17.97|18.73|18.3|18.98|18.64|18.11|18.49|18.45|18.51|17.4|16.63|17.22|16.61|17|15.86|16.45|17.56|16.34|16.59|15.45|15.35|15.31|15.77||15.56|15.79|15.92|15.9|16.11|15.93|15.66|15.3|15.14|14.92|15.11|15.28|14.82|15.77|17.04|16.76|16.72|17.02|16.85||16.89|17.59|16.4|16.73|16.15|15.54|15.66|16.09|15.03|14.53||15.65|15.1|14.86|14.52||13.48|13.55|13.17|13.24|13.29|13.25|13.11|13.31|13.03|12.68|12.71|13.19|12.9|12.65|13.41|12.35|11.76|11.84|11.77|11.99||12.38|13.19|12.33|12.49|13.12|12.18|12.19|11.81|10.34|9.89|10.61|10.75|10.33|8.3|8.58|8.02|8.58|8.07|7.68|8.31|8.59|9.17|9.22|9.66|9.53|8.75|8.9|8.99|9.27|9.69|9.48|9.38|9.85|10.07|10.17|9.93|9.68|10.17|10.26|9.8|9.56|9.42|9.66|9.44|9.64|9.93|10.51|10.34|11|10.91|11.26|10.48|9.88|9.16|9.07|9.28|9.48||9.86|10.02|10.35|8.75|7.81|7.76|7.21|6.99|6.89|6.69|6.43|6.6|6.88|6.92|7.43|7.44|7.37|7.7|7.53|7.22|6.62|6.22|6.58|6.39|6.13|6.31|6.58|6.98|6.76|6.83|7.32|7.72|7.53|7.53|6.91|7.42|7.7|7.56|6.82|6.98|7.19|6.77|7.3|7.4|7.95||8.07|7.92|8.34|8|7.59|7.97|7.88|8.45|8.09|7.99|8.51|8.53|9.25|8.59|7.73|7.47|8.84|10.11|10.86|10.19|9.49|8.54|7.89|7.48|7.17|7.68|8.31|7.39||6.77|6.81|6.58|6.57|6.86|5.9|5.91|5.88|6.81|6.86|7.3|6.44|6.08|6.56|7.06|7.32|8.11|8.48|6.32|6.04|5.54|5.13|5.1|5.23|5.65|5.64|5.19|6.01|6.47|5.72||5.48|5.9|5.56|4.21|3.37|3.58|3.81
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|33.5|34.4|34.04|35.12|34.75|35.04|35.3|35.13|32.03|32.75|34.63|39.93|38.29|40.2|34.92|34.48|37.81|34.48|37.18|35.99|32.68|31.79|32.17||33.12|35.21|35.48|32.93|34.5|32.87|30.72|30.73|30.02|27.88|26.33|26|26.13|28.5|31.64|30.25|30.61|32.07|33.1||32.17|34.88|28.9|28.6|26.92|27.93|26.44|24.74|24.9|30.08||28.35|30.86|32.93|34.27||34.23|35.255|33.52|31.9|31.51|32.49|32.06|34.67|36.5|35.54|37.33|39.07|48.85|48.24|47.08|50.62|51.61|48.42|48.22|43.26||39.74|37.79|35.28|34.13|32.04|33.3|36.13|33.07|32.04|31.05|30.02|28.03|27.68|26.49|26.45|25.72|25.32|25.61|25.84|24.11|24.23|23.01|21.96|23.06|21.68|22.38|22.27|24.63|25.99|26|25.17|27.6|27.8|28.15|28.08|28.59|29.56|29.98|27.96|29.53|30.91|30.92|30.18|30.11|27.38|27.47|28.44|26.67|29.71|29.91|29.86|29.19|30.45|28.22|29.7|29.41|29.68||29.9|28.91|31.84|31.25|31.23|27.29|25.78|25.61|24.59|24.37|24.44|23.98|22.44|20.26|19.38|19.7|19.5|19.69|20.31|19.79|20.25|20.75|20.81|20.31|19.54|19.64|20.14|20.2|20.33|19.81|20.07|20.68|21.41|22.38|22.88|22.39|19.01|18.56|18.16|18.07|19.71|18.99|19.19|19.75|19.64||19.56|19.54|21|21.71|21.84|22.86|22.75|23.75|23.5|21.91|21.65|20.95|20.1|22.88|24.69||||||||||||||||||||||||||||||||||||||||||||||||||||
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|36.05|37.12|36.17|36.91|36.02|36.83|35.3|35.62|35.51|32.64|33.23|33.69|35.63|35.72|35.17|33.68|36.5|38.05|39.51|41.75|42.73|41.98|46.12||47.73|47.88|48.05|47.5|48.17|47.38|45.55|44.62|44.08|42.53|42.01|42.62|43.06|43.12|44.55|44.9|44.92|45.96|46.29||47.55|49.98|48.83|50.27|51.96|51.35|51.12|50.75|49.86|49.36||49.51|50.01|50.43|50.68||53.5|54.21|54.18|53.53|53.74|54.26|52.67|53.88|52.19|51.59|51.95|50.8|51.29|50.15|51.29|50.7|50.89|52.16|50.87|48.19||43.75|45.24|42.54|41.03|42.71|44.84|45.56|45.64|48.06|48.29|48.76|50.78|47.87|47.32|48.7|48.76|45.61|44.41|42.74|43.36|42.3|43.27|40.65|41.38|40|37.86|39.24|39.35|40.35|39.7|39.83|40.35|39.21|39.24|39.53|40.97|38.13|41.7|38.87|39.83|38.39|40.5|38.33|37.5|36.69|37.04|38.22|37.58|41.25|41.36|40.19|39.37|41.18|39.44|39.6|42.31|40.65||38.46|38.37|40.82|40.71|43.03|41.86|41.26|42.66|43.62|42.67|41.9|42.4|41.58|40.77|41.29|39.01|41.73|40.8|38.71|40|38.03|39.75|38.66|37.94|37.5|35.13|35.83|36.14|37.34|39.22|36.84|38.19|39.02|40.31|40.89|39.34|37.64|39.17|39.82|38.83|39.92|40.41|41.74|41.6|42.66||41.94|42.08|43.2|45.67|45.5|49.53|48.47|48.67|49.35|48.13|46.7|45.84|46.07|44.94|42.13|40.87|43.05|45.62|44.54|43.04|41.65|42.23|42.37|42.94|38.18|37.66|39.14|39.51||37.73|37.9|38.19|38.5|39.23|38.6|36.08|37.86|38.1|39.31|39.84|35.41|34.84|34.04|33.8|32.39|33.58|35.03|33.7|35.26|34.7|34.47|34.27|32.4|34.41|32.32|30.79|30.04|31.02|30||29.17|27.83|27.15|26|23.66|24.98|24.75
01524|16018|/equities/energy-recovery|R2000GROWTH|18.95|19.05|18.1|19.42|19.3|18.87|18.07|17.49|16.93|16.37|16.25|17.33|16.74|18.27|17.6|17.49|16.89|16.29|15.17|15.29|14.76|15.02|15.3||15.07|14.87|14.7|14.875|14.75|14.46|13.96|13.97|14|13.96|13.84|14.03|13.58|14.22|14.3|14.55|14.46|14.8|14.81||14.51|14.73|14.12|14.91|14.6|15.09|15.09|14.45|14.45|13.75||13.64|13.24|13.11|13.75||13.65|13.71|13.43|13.21|13.15|13.07|12.78|13|12.6|12.41|12.045|12.14|11.71|11.35|11.285|11|11.08|11.07|10.67|10.88||10.9|11.09|10.81|10.65|10.5|10.405|10.49|10.41|10.13|10.1|10.385|10.62|10.11|10.02|10.04|9.55|9.79|9.6|9.69|8.89|8.82|9.16|9.14|9.69|9.65|9.44|9.45|9.2|9.3|9.17|9.05|9.11|9.25|8.84|8.76|8.68|8.47|8.61|8.39|8.33|8.2|8.17|8.24|8.07|8.07|7.98|8.04|7.96|8.63|8.77|8.79|8.65|8.65|8.96|8.795|8.85|8.825||8.66|8.61|8.87|8.76|8.51|8.455|8.19|8.14|8.26|8.02|8.15|8.09|8.2|8.26|8.38|8.39|8.3|8.33|8.395|8.23|7.94|7.75|7.74|7.68|7.59|7.59|7.87|7.93|7.75|7.81|7.7|7.78|7.68|7.81|7.56|7.51|7.64|7.65|7.4|7.02|6.93|6.88|6.85|7.11|7.38||6.85|7.01|7.595|8.91|8.355|8.51|8.43|8.745|8.69|8.83|8.56|8.43|8.7|8.5|8.195|8.02|8.655|8.88|9.05|8.95|8.48|8.14|7.99|7.7|7.685|7.835|8.24|8||7.75|7.77|7.79|7.55|7.6|7.26|7.47|7.13|7.64|8.3|8.18|7.89|7.76|7.85|7.84|7.78|8.14|8.36|7.86|7.67|7.6|7.52|7.29|7.32|7.53|7.58|7|6.99|7.37|7.23||7.42|7.79|7.72|7.39|6.94|7.32|7.25
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|29.32|31.08|30.7|30.59|29.36|29.62|28.9|27.74|27.32|27.3|25.38|26.32|27.9|28.53|28.28|27.9|30.96|31.52|31.64|31.59|31.38|31.24|31.3||31.77|31.73|32.08|33.36|34.32|31.69|30.37|31.08|28.74|31.35|30.73|32.13|36.35|37.1|33.26|31.67|31.8|31.86|30.43||29.5|29.97|28.54|29.19|28.56|27.16|27.31|27.17|27.54|27.13||26|26.57|26.32|27.21||26.04|25.65|26.04|25.93|26.21|26.05|24.65|24.17|23.48|22.58|22.79|22.74|23.5|23.28|23.03|23.28|22.83|23.45|23.44|24.97||23.65|23.35|23.14|22.43|23.57|22.3|22.26|22.29|21.72|20.74|20.7|19.535|19.3|21.15|21.25|20.73|20.87|20.64|19.83|21.37|25.22|25.825|25.38|25.35|24.97|24.51|25.8|28.21|29|29.3|28.57|29.29|28.63|27.285|26.26|26.57|25.89|26.99|26.24|25.54|24.94|25.16|25.64|25.01|24.15|24.42|24.4|23.54|23.04|22.865|22.74|23.17|23.33|23.35|23.53|24.54|24.16||25.97|27.91|31.46|32.07|29.93|30.565|30.98|29.65|30.02|31|30.19|29.91|29.98|29.98|29.72|29.13|29.14|29.09|29.095|29.31|29.35|28.99|29.725|29.72|29.52|28.25|28.05|26.47|25.52|25.35|25.16|25.3|26.7|25.98|26.02|26.94|26.81|25.55|24.03|23|22.16|21.9|22.67|21.97|21.91||21.25|20.85|20.02|20.25|19.87|21.26|21.03|21.635|23.34|21.31|22.06|22.9|22.59|21.4|20.98|21|21.72|22.68|22.78|22.82|22.68|23.28|22.56|22.84|22.14|22.12|22.54|22.83||24.65|24.01|23.9|22.88|23.46|21.84|21.24|21.47|22.14|22.38|22.44|22.2|20.55|20.72|19.66|18.74|19.19|18.09|18.5|17.32|15.9|15.32|15.21|15.26|14.92|15.29|14.61|14.22|14.3|14.18||16.26|15.63|13.88|13.38|12.35|12.42|12.65
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|64.85|68.94|67.51|67.07|66.62|65.49|64.96|64.6|63.21|63.08|62.51|64.05|64.17|65.86|63.37|64.96|65.41|63.88|64.76|64.15|64.01|67.73|68.26||68.14|68.2|68.18|67.49|66.47|65.91|66|65.97|65.74|65.36|64.21|66.45|66.97|67.2|66.41|67.91|68.19|68.06|66.32||65.66|66.16|65.27|65.2|65.08|66.79|65.82|65.97|63.86|61.05||60.68|60.84|60.25|61.27||61.2|61.77|61.98|62.26|63.35|62.6|62.14|62.5|61.56|60.96|61.32|61.6|62.05|61.73|61.47|60.19|60.65|60.24|59.91|60.99||59.57|60.99|60.47|60.09|59.6|59.99|61.78|61.05|59.92|59.35|60.41|60.54|60.08|58.07|60.25|55.4|55.77|54.68|55.98|56.84|56.15|57.67|57.89|59|59.63|59.3|59.54|59.71|59.97|60.1|59.56|59.73|61.79|60.66|59.42|58.3|57.25|58.21|56.77|57.385|57.06|57.3|57.12|56.61|56.46|55.5|57.78|57.35|58.98|59.15|59.51|59.53|57.9|58.73|59.6|60.89|60.27||61.93|61.28|62.96|61.72|61.15|62.09|62.2|62.85|62.71|63.58|62.77|62.96|63.08|63.57|64.47|64.19|64.52|64.42|65.33|65.685|63.24|63.93|63.27|63.08|62.57|60.02|59.34|59.81|58.65|58.94|57.71|59.36|59.24|60.78|59.54|59.08|58.11|56.08|55.44|55.34|56.03|56.58|56.79|57.21|58.5||57.43|55.44|56.63|57.23|55.43|55.36|54.09|54.67|55.07|54.29|54.65|55.11|56.41|55.38|55.03|53.45|58.34|60.14|59.18|58.21|56.33|57.68|56.87|55.52|54.97|56.13|57.34|56.74||54.55|55.24|55.99|54.39|56|53.64|53.86|54.06|54.3|57.06|59.77|55.65|55.27|55.22|55.31|55.41|57.77|60.61|57.7|50.15|48.47|48.03|46.85|44.64|46.29|46.39|45.97|45.67|48.38|45.93||46.53|45.51|44.69|45.51|42.65|43.58|42.01
01527|1010529|/equities/veritone-inc|R2000GROWTH|26.85|30.15|29.885|32.03|32.33|33.84|31.1|30.4|28.92|33.21|34.55|36.5|38.58|38.49|36.05|35.49|37.74|37.01|36.66|40.07|39.5|41.09|43.65||47|47.35|47.7|48.83|47.08|44.16|42.28|41.98|39.82|40.84|39.27|40.42|39.36|40.71|41.63|41.65|39.48|40.21|40.32||38.69|40.73|37.82|36.83|36.54|38.45|31.93|26.85|26.58|26.49||28.45|29.11|28.03|29.47||30.69|29.35|30.29|27.63|25.5|26.56|25.61|26.06|28.2|30.98|29.29|28.29|28.72|30.01|27.15|23.78|24.31|25.28|26.61|21.3||20.86|17.38|16.52|17.42|16.32|14.13|12.34|12.77|12.12|11.49|11.37|10.55|9.57|9.91|10.61|10.53|9.72|8.98|9.38|10.26|9.46|9.98|9.67|9.71|9.11|8.72|8.77|9.63|9.74|9.99|10.24|10.14|10.47|11.09|11.1|10.305|9.11|9.44|8.85|9.05|9.16|9.37|9.02|8.41|8.055|8.53|8.95|8.79|9.62|8.33|7.71|7.8|7.28|6.85|7.3|7.79|7.24||7.66|8.2|9.29|9.1|8.27|8.64|8.83|9.28|9.28|9.17|9.96|10.78|10.91|11.09|11.17|10.8|10.53|10.35|12.06|12.95|12.98|12.77|12.61|12.49|12.47|11.32|11.46|11.51|11.46|11.26|10.83|11.25|11.8|12.16|12.66|11.985|11.29|11.39|11.42|11.69|13.75|15.225|12.15|12.38|13.105||15.63|16.44|14.86|16.93|17.15|18.55|16.73|17.41|18.42|16.89|16.89|13.81|14.25|13.48|12.57|11.97|13.12|13.64|12.61|11.16|13.29|12.02|9.7|8.82|8.49|8.04|8.32|8.1||8.03|8.24|7.61|7.14|6.99|6.92|7.01|6.78|7.14|6.56|5.93|6.4|6.52|6.63|6.45|4.98|5.14|4.73|4.03|4|4.01|3.98|4.02|3.82|3.86|3.74|3.74|3.33|3.11|3.19||2.96|2.89|2.91|2.78|2.23|2.05|2.12
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|54.51|58.77|57.34|58.49|59.92|61.25|57|55.47|54.04|54.15|52.04|59.21|61.37|62.91|59.59|58.95|60.16|59.16|59.97|57.25|55.49|55.6|55.62||56.36|55.69|54.68|53.61|47.82|45.07|43.75|42.66|41.83|38.49|36.79|39.73|40.255|49.87|48.39|44.88|43.22|42.56|41.23||42.5|42.55|41.1|40.55|39.48|39.34|40.19|39.87|38.04|37.12||38.38|38.67|38.67|39.8||41.04|41.82|41.93|40.08|39.67|40.56|38.92|39.22|38.22|39.67|39.9|39.44|40.49|40.07|38.83|38.28|37.12|37.15|37.36|38.43||38.46|38.38|38.39|40.66|39.65|37.65|36.03|34.05|33.16|32.75|32.07|31.68|31.47|30.85|30.62|28.51|28.43|27.48|27.08|27.45|26.95|25.39|25.82|26.72|26.15|25.64|26.74|26.34|26.38|26.66|26.37|26.67|26.04|27.48|25.36|25.18|24.93|24.91|24.52|24.75|24.16|24.59|24.59|24.32|23.65|23.85|24.72|24.13|25.635|26.15|26.23|25.67|25.28|24.3|24.66|24.23|24.03||23.92|24.57|25.69|25.79|25.37|25.57|25.36|25.2|24.86|25.24|25.11|25.6|24.85|24.31|24.44|24.21|24.03|24.35|24.02|24.06|23.525|22.215|21.69|21.48|20.88|20.96|21.09|21.53|17.88|18.02|17.735|18.25|18.52|18.51|18.25|17.5|17.09|17.74|16.9|17.29|17.27|16.76|16.92|17.36|17.99||17.93|17.5|17.94|18.09|17.49|17.36|17.72|18.32|18.425|19.14|19.92|20.6|21.62|20.77|20.28|20.16|21.52|23.5|23.89|23.68|22.01|21.41|20.02|20.13|19.23|19.43|20.1|20.07||19.59|20.09|19.31|18.4|18.9|17.57|17.05|16.73|17.6|18.12|18.72|18.26|16.94|18.23|18.29|18.06|19.59|20.12|18.82|18.43|17.45|17.43|17.39|16.26|17.44|17.25|15.96|17.13|18.06|18.24||18.92|18.83|16.84|16.35|14.13|15.81|15.55
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|21.15|21.58|21.84|22.34|21.39|20.81|21.39|20.46|19.24|19.12|19.28|20.21|21.03|21.18|19.93|20|21.13|20.94|21.38|22.78|23.42|24.37|24.6||23.42|23.83|24.56|24.09|24.2|24.74|24.45|23.53|23.19|23.43|23.15|23.8|24.28|24.65|24.5|24.54|24.08|24.59|24.69||25.28|26.81|25.56|25.44|23.94|23.75|23.91|23.45|23.6|23.53||22.89|24.32|22.68|23.42||24.96|24.69|25.86|25.5|22.16|20.26|19.25|19.35|20.45|18.31|17.61|17.45|16.89|15.96|15.69|15.67|15.42|14.94|15.24|15.83||15.94|15.81|17.35|15.79|15.7|16.83|17.01|16.63|17.06|17.49|17.64|17.29|20.06|19.6|19.12|18|16.75|16.55|17.15|17.52|17.65|19.01|17.11|19.22|19.55|20.46|21.66|23.39|25.13|24.07|26.18|25.2|24.27|24.4|24.37|22.16|21.06|23.23|22.9|23.97|23.64|25.54|24.96|22.29|19.72|22.83|24.51|26.8|28|27.2|25.35|24.42|24.6|24.87|24.18|24.65|22.96||21|21.4|22.91|18.36|17.25|17.36|17.2|17.57|17.74|18.09|15.98|16.22|15.97|16.27|16.15|15.4|15.3|15.3|15.55|15.99|14.53|14.18|13.72|13.99|14.16|14.7|14.7|15.33|15.71|15.3|13.12|13.32|14.05|14.75|14.99|14.38|13.99|14.2|14.35|14.47|16.36|16.07|15.98|15.8|16.49||17.05|16.98|16.45|17.3|17.12|17.95|15.2|16.48|17.81|17.4|18.33|18.64|17.27|14.85|13.14|13.44|14.72|14.5|14.25|12.41|12.34|11.84|11.33|12.17|12.91|11.44|10.79|10.75||10.771|10.84|10.84|10.75|10.61|10.66|10.78|10.35|||10.4|10.41||10.41|10.4|10.37|10.35|10.37|10.43|10.4|10.37|10.42|10.42|10.43|10.39|10.38|10.4|10.35|10.35|10.35||10.34|10.35|10.33|10.33|10.32|10.32|10.32
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|19.36|19.67|18.92|20.61|20.44|20.59|18.76|17.96|15.52|15.7|16.43|18.12|19.82|20.8|20.06|20.66|22.7|22.58|23.98|26.09|26.25|29.13|31.74||30.49|29.27|29.82|30.49|33.5|31.25|27.07|25.62|24.54|23.95|22.97|24.06|23.38|26.32|26.23|25.05|24.02|24.93|24.2||23.75|23.35|20|20.71|20.38|20.78|20.3|16.85|16.33|16.2||17.2|17.11|17.1|18.93||19.2|21.3|20.01|18.5|16.09|16.82|17.13|16.28|17.07|16.75|18.88|24.77|23.55|20.75|17.37|14.47|13.36|12.8|12.88|12.19||11.87|11.55|11.64|11.13|10.37|10.37|10.46|10.47|10.4|10.29|10.29|10.42|10.43|10.49|10.49|10.3|10.33|10.25|10.2|10.26|10.18|10.4|10.5|10.65|10.95|10.85|11.12|10.9|10.67|10.7|10.68|10.75|10.98|10.81|10.72|10.75|10.5|10.85|10.94|10.89|10.8|10.97|11.13|11.13|10.85|11.03|11.32|11.5|12.18|12.35|12.15|12.4|12.04|12.5|11.53|11.36|11.39||11.68|11.71|12.25|11.44|11.2|11.05|11.1|11.23|10.14|10.12|10.11|10.12|10.12|10.16|10.24|10.2|10.21|10.22|10.23|10.24|10.23|10.25|10.25|10.27|10.3|10.3|10.38|10.45|10.46|10.55|10.43|10.5|10.47|10.58|10.6|10.6|10.59|10.58|10.5399|10.48|10.5|10.43|10.25|10.24|10.35||10.39|10.3619|10.45|10.42|10.1|10.154|10.17|10.15|10.145|10.17|10.12|10.1|10.04|9.98|10.025|10.02|10.03|10.01|10.03|10.01|9.98||9.98|9.98|9.94|9.97|10|||9.9631|9.94|9.9863|9.96|9.94|9.94|9.94|9.94|9.95|9.95|9.95|9.95|9.97|9.98|9.98|9.98|10.04|10|9.96|10.04|10.05|9.99|9.93|9.99|10|9.92|9.94|9.99|9.96|9.9||9.9|9.91||9.9|9.93|9.96|9.96
01531|21247|/equities/dsw-inc|R2000GROWTH|16.02|16.42|15.56|15.9|15.36|14.41|14.95|15.25|14.59|13.24|13.1|13.49|13.39|13.36|12.49|12.75|12.99|12.04|12.21|12.26|12.59|12.69|12.64||12.2|12.22|12.09|12.31|12.66|12.73|12.39|12.01|11.97|12.2|12.25|12.24|11.34|11.16|11.81|9.5|9.3|8.99|9.22||9.36|10.17|8.93|9.21|9.18|8.25|8.05|8.39|7.55|7.19||7.65|7.67|7.65|7.87||7.14|7.26|7.03|6.96|7.22|7.5|7.28|7.46|7.08|7.16|7.32|7.9|8.61|8.22|8.73|8.35|8.34|8.09|7.9|8.29||8.7|9.06|8.29|7.26|7.55|7.57|6.92|6.87|6.36|6.27|6.55|6.86|6.68|5.25|5.53|5.29|5.36|4.63|4.33|4.56|4.65|5.04|5.19|5.32|5.33|5.13|5.29|5.33|5.44|5.57|5.5|5.6|5.71|6.14|6.22|6.15|5.76|6.28|5.94|5.62|5.43|5.42|5.49|5.41|5.53|5.69|6.15|5.73|6.18|6.72|7.12|6.91|6.51|5.92|5.98|6.19|6.26||7.01|6.69|8.26|7.79|7.05|7.43|7.19|6.9|7.03|6.97|6.46|6.54|6.83|6.95|7.25|7.3|6.92|7.06|7.22|7.3|7.01|6.26|6.61|6.45|6.13|5.91|6.31|6.57|6.17|6|6.4|6.68|6.43|6.34|5.77|6.2|6.57|6.62|5.86|5.82|5.95|5.8|6.12|5.88|6.4||6.72|6.54|6.77|6.52|5.97|6.37|6.28|6.94|6.81|6.66|7.27|7.33|8.02|7.13|6.98|6.71|7.91|8.64|9.2|8.82|8.13|7.78|6.66|6.45|6.13|7.01|7.38|6.32||5.57|5.82|5.32|5.32|5.47|4.95|4.89|4.59|5.21|5.39|6|5.44|5.27|5.77|5.91|6.13|6.35|6.83|6.11|5.63|4.75|4.68|4.66|5.1|5.2|5.44|4.79|5.04|5.4|5.49||5.49|5.25|4.59|4.23|3.82|4.1|4.08
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|11.52|12.18|12.13|12.7|12.71|12.1|11.7|11.45|11.62|11.08|10.9|11.53|11.51|11.31|11.14|11.25|11.14|10.7|10.94|10.67|9.96|10.22|10.21||10|10.37|10.38|10.56|11.14|10.75|10.73|10.89|10.79|10.65|10.1|10.02|9.76|10.05|10.35|10.71|10.72|10.71|10.45||10.76|10.91|10.91|11.72|11.4|11.71|12.17|11.2|10.52|10.26||10.6|10.59|10.29|10.46||10.33|10.48|9.83|9.83|9.82|10.27|10.62|10.36|9.93|10.28|10.5|10.6|10.52|10.84|11.06|10.77|10.91|10.92|10.65|11.13||11.13|11.4|10.69|10.28|10.07|9.76|9.12|9.06|8.5|8.16|8.34|8.62|8.3|7.93|8.18|7.85|8.54|7.38|8.62|8.59|8.26|8.9|9.13|9.21|9.33|8.82|8.79|8.54|8.76|8.84|8.79|8.73|8.57|8.82|9.03|8.95|8.36|8.33|7.55|7.2|6.94|6.91|6.83|6.38|6.55|6.75|7.03|6.99|7.54|7.71|7.86|8.4|8.4|8.01|8.08|8.29|8.26||8.8|8.6|8.94|8.54|8.13|8.54|8.35|8.46|8.62|8.69|8.36|8.61|9.09|9.17|9.45|10.07|9.43|9.42|9.07|9.34|8.17|7.4|8.61|7.95|7.76|7.41|7.46|7.97|7.67|7.84|7.55|7.76|7.81|7.64|7.6|7.76|7.91|7.66|7.4|6.8|6.86|6.6|7.07|7.17|7.54||7.35|7.41|7.56|7.53|6.93|7.33|7.32|8.09|7.95|7.83|7.94|8.01|8.43|8.05|8.18|7.37|8.98|10.15|12.56|10.23|9.08|8.3|7.75|7.32|6.76|6.69|7.13|6.31||5.51|5.36|5.23|4.93|5.17|4.48|4.49|4.6|5|5.25|5.33|4.53|4.46|4.52|4.28|4.9|5.19|5.17|4.83|4.72|3.83|3.86|3.69|3.64|3.69|3.8|3.61|3.77|3.9|3.82||4.25|3.55|2.91|2.85|2.32|2.95|3.12
01533|16627|/equities/mitek-systems|R2000GROWTH|15.22|15.8|15.76|15.9|15.295|15.71|15.36|15.23|14.13|14.93|15.02|15.9|16.28|16.6|15.28|15.34|15.84|15.62|15.89|16.35|16.26|16.62|16.5||16.6|16.61|16.27|16.8|15.79|15.76|15.97|15.15|15.16|16.83|16.15|17.47|16.62|17.65|18.57|18.84|17.35|17|16.62||16.93|17.29|17.04|17.45|17.13|16.99|17.19|16.71|16.96|16.47||17.78|17.96|17.2|17.7||18.75|18.46|19.07|18.39|17.64|17.06|16.27|16.21|14.63|14.22|13.9|13.11|13.15|12.03|12.17|11.89|11.51|11.58|11.78|11.84||11.76|11.41|11.79|11.96|12.15|12.09|12.59|13.05|13.06|13.39|13.42|12.84|13.42|14.76|14.42|13.71|13.09|12.48|12.45|13.1|12.9|13.27|13.01|14.11|13.6|13.54|13.1|12.84|12.9|12.69|12.52|12.95|13.07|13.89|13.52|13.4|13.06|13.25|13.06|13.27|12.74|13.01|12.93|12.29|12.15|12.8|12.53|12.04|12.63|12.475|12.72|12.67|12.105|11.51|11.86|11.76|11.23||11.76|12.07|13.19|13.2|12.69|12.72|12.73|13.02|12.87|12.66|12.51|12.88|12.87|12.755|12.67|12.12|11.14|10.985|10.92|11.57|11.285|11.105|10.895|10.89|10.75|10.26|10.81|10|9.67|9.52|9.39|9.59|9.47|9.62|10.05|9.5|9.52|9.68|9.27|9.12|8.9|9.085|9.15|9.02|9.32||9.36|9.37|9.61|9.27|9.14|9.46|9.46|9.5|9.73|9.88|9.71|10.005|10|9.845|9.5|9.32|10|10.245|10.34|10.37|9.76|9.67|9.57|9.42|9.33|9.36|9.41|9.19||9.17|8.995|8.97|8.9|8.97|8.98|8.86|8.8|8.845|9.245|9.205|8.82|8.885|8.98|8.645|8.75|9.33|9.5|9.41|9.34|8.99|8.48|8.15|7.99|8.05|8.25|7.92|8.04|7.98|8.05||7.89|7.93|7.9|7.9|7.5|7.58|7.69
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|23.98|25.39|25.35|25.68|24.94|25.09|24.37|23.51|22.77|22.96|23.75|24.39|25|22.63|21.8|21.57|22.84|23.095|24.32|24.22|23.88|23.76|24.49||24.78|25.25|25.55|25.76|26.03|25.05|25|25|24.42|23.3|22.15|23.14|22.75|24.17|24.17|24.69|24.34|24.41|25.12||24.17|24.76|24.74|25.69|25.9|26.93|26.29|26.5|26.32|26.49||27.25|27.2|26.85|27.58||27.74|27.77|27.9|27.05|26.6|25.59|24.85|24.67|23.77|23.05|23.19|23.9|24.95|24.69|24.4|23.87|24.345|24.03|24.13|24||24.105|23.17|21.72|21.58|22.15|22.075|22.6|22.72|22.94|22.53|23.34|23.41|26.49|25.93|26.05|25.93|24.81|23.52|22.53|23.25|23.26|24.31|22.99|23.34|23.55|22.82|23.62|23.06|23.5|24.06|24.92|24.83|24.6|25.12|25.29|25.2|24.46|24.24|23.68|23.85|23.5|23.81|24.14|24.26|23.76|24.09|24.11|23.08|23.94|23.38|23.16|23.3|23.295|23|23.38|24.24|23.54||23.62|24.25|25.95|26.99|25.3|25.94|24.94|24.36|24.62|24.97|25.39|25.38|25.81|24.01|24.11|23.5|23.78|24|24.8|24.84|24.73|24.73|24.49|24.34|23.96|22.13|21.97|22.65|22.4|23.1|22.53|22.95|23.49|23.74|25.08|25.29|24.98|25.28|24.07|24.35|25.72|25.37|25.67|25.37|25.9||25.02|24.94|24.63|25.26|25.98|26.8|26.2|25.74|25.72|25.34|25.71|25.93|26.45|25.99|24.54|24.25|25.71|25.95|25.27|23.86|23.67|23.5|23.18|23.06|23.04|20.62|21.07|22.02||23|22.43|21.67|20.97|20.35|19.99|19.18|18.66|18.31|16.84|17.94|17.28|17.33|17.7|17.35|17.46|17.87|17.97|17.95|16.92|16.26|15.9|16.57|15.21|15.05|14.83|15.41|15.35|15.15|14.82||14.97|14.67|14.92|14.06|13.06|13.5|13.53
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|16.14|16.5|16.54|16.91|16.93|17|15.84|15.68|14.62|15.11|14.45|15.54|15.4|15.69|15.29|15.05|15.67|15.4|15.92|16.51|15.99|15.76|15.67||16.21|17.23|17.55|17.38|16.84|15.85|15.64|15.09|14.78|14.07|14.35|14.91|14.47|15.06|15.24|15.22|15|15.19|15.09||14.21|14.78|14.12|14.53|14.34|15.17|14.56|14.2|13.3|13.95||14.11|13.69|13.09|13.34||13.74|13.84|13.59|13.23|13.14|13.74|13.92|13.95|13.73|13.05|14.01|13.38|13.84|13.84|13.12|13.04|12.93|13.16|13.37|14.36||13.07|13.59|12.97|13.66|13.4|13.02|13.39|13.59|12.88|12.86|13.31|13.23|12.42|12.66|13.47|13.3|13.06|12.35|12.08|12.48|12.34|13.17|12.48|13.94|14.6|14.15|15|15.9|17.05|15.35|16.17|16.77|16.17|16.06|16.97|17.46|16.15|16.41|14.24|15.06|15.67|15.09|14.72|14.73|14.04|13.62|14.49|15.3|15.77|16.1|16.19|16.02|16.07|14.96|15.33|16.33|14.88||14.05|14.5|15.77|16.08|16.03|15.88|15.23|15.07|15.53|15.22|14.56|15.28|15.44|15.73|15.9|15.27|15.29|15.34|15.69|17.02|16.14|14.83|14.66|14.21|14.08|13.88|14.64|14.75|14.6|14.42|14.02|14.39|14.72|15.01|15.03|14.5|14.66|15.43|15.21|14.59|15.29|15.58|16.4|17.22|17.28||16.94|17.66|17.52|17.88|17.4|19.18|18.21|19.21|19.26|23.23|19.97|18.58|16.87|17.06|15.91|15.27|16.76|16.28|15.98|15.99|15.47|15.92|15.8|15.79|16.34|16.37|17.44|17.62||18.36|18.73|18.88|18.49|20.12|19.7|19.02|19.49|18.74|19.4|17.82|16.97|19.16|18.49|17.02|16.32|16.68|17.1|17.29|17.78|17.73|17.6|18.52|16.85|15.97|15.35|15.48|15.48|14.82|14.07||13.8|13.1|13.04|14.64|13.19|14|13.48
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|13.14|13.45|13.27|13.78|13.84|13.59|13.2|13.17|13.83|12.81|11.94|11.5|11.41|11.77|11.39|11.23|11.88|11.5|11.51|11.38|11.1|11.34|11.32||11.79|11.7|11.74|12.14|12.62|11.83|11.62|12.08|12.25|11.86|11.38|11.82|11.37|11.98|12.6|12.49|12.86|13.07|12.05||11.15|11.13|11.24|11.67|11.49|11.21|11.51|10.68|9.73|9.47||9.28|9.55|9.46|9.49||9.94|9.9|9.7|9.65|9.7|9.44|9.28|9.39|9.1|9.1|9.18|9.49|9.41|9.05|9.05|8.72|8.61|8.63|8.74|9.2||9.18|9.46|9.51|9.04|9.06|9.06|8.73|8.57|7.96|8.03|8.3|8.55|8.02|8.08|8.49|8.2|8.44|8.09|7.67|7.73|7.72|7.72|8.16|8.96|8.69|8.79|8.73|8.44|8.93|9.22|9.29|9.36|9.69|9.54|9.75|9.05|8.27|8.32|8.25|8.01|7.98|8.01|7.89|7.45|7.41|7.25|7.75|7.67|8.56|8.91|9.15|8.16|7.87|7.59|7.57|7.42|7.43||7.61|7.68|8.24|8.22|7.96|8.13|8.18|8.2|8.42|8.5|8.44|8.4|8.57|8.68|8.94|8.78|8.79|8.57|7.32|7.24|6.96|6.89|6.9|6.58|6.32|5.67|5.75|5.87|5.84|6|5.91|5.93|5.93|5.59|5.52|5.72|5.6|5.29|4.9|4.75|4.94|4.82|5.22|5.2|5.47||5.31|5.51|6.06|5.99|5.6|5.76|5.72|5.96|5.99|6.08|5.98|6.09|6.12|5.84|5.81|5.45|6.1|6.47|6.59|6.59|6.22|6.09|5.91|5.85|5.42|5.94|6.1|5.45||5.14|5.27|5.24|4.97|4.85|4.45|3.98|3.97|4.55|4.77|4.98|4.71|4.49|4.69|4.64|4.84|5.33|5.25|4.38|4.37|4|4.06|3.61|3.77|4.12|4.2|4.02|4.24|4.73|4.57||4.69|4.55|4.28|4.36|4.17|3.98|4.19
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|6.49|6.85|6.57|6.87|6.55|6.8|7.7|7.32|7.21|7.46|7.31|7.73|7.88|8.25|7.66|7.48|8.17|8.18|7.9|8.22|8.17|8.2|8.45||8|7.84|7.88|8.07|8.61|8.81|8.06|7.29|7.17|7.35|7.19|7.06|6.75|7.27|7.42|7.46|7.1|7.04|6.56||6.79|7.23|7.44|8.07|7.83|7.97|8.14|6.97|6.58|6.27||6.15|6.5|6.35|6.09||6.19|6.26|6.7|6.43|5.99|6.18|5.84|5.71|5.4|5.45|5.7|5.42|5.29|5.1|5.32|5.07|4.88|4.57|4.58|4.88||4.83|4.86|4.55|4.19|3.8|3.91|3.94|3.33|3.12|3.4|3.21|3.17|3.15|2.34|2.35|2.14|2.19|2.1|1.99|2.06|1.78|1.84|1.97|2.13|2.09|2.18|2.3|2.36|2.5|2.6|2.64|2.72|2.75|2.55|2.54|2.58|2.52|2.58|2.7|2.68|2.6|2.68|2.97|2.81|2.69|3.19|3.22|3.04|3.14|3.04|2.94|2.65|2.65|2.58|2.72|2.67|2.46||2.6|2.52|2.79|2.9|2.74|2.9|2.66|2.53|2.46|2.33|2|2.24|2.05|2.19|2.22|2.6|2.03|1.96|1.87|1.9|1.75|1.63|1.82|1.76|1.84|1.64|1.74|1.63|1.51|1.47|1.53|1.55|1.36|1.38|1.31|1.26|1.32|1.32|1.18|1.25|1.32|1.32|1.4|1.28|1.38||1.4|1.42|1.49|1.54|1.36|1.38|1.44|1.59|1.58|1.8|1.81|1.83|1.93|1.87|1.78|1.42|1.85|2.1|2.37|1.78|1.45|1.32|1.2|1.11|1.29|1.02|0.991|0.839||0.667|0.638|0.589|0.521|0.58|0.482|0.501|0.471|0.525|0.575|0.58|0.549|0.54|0.589|0.551|0.632|0.758|0.523|0.5|0.44|0.38|0.36|0.382|0.39|0.397|0.421|0.4|0.409|0.444|0.44||0.5|0.471|0.505|0.367|0.31|0.331|0.398
01538|15356|/equities/agenus-inc|R2000GROWTH|3.13|3.23|3.21|3.4|3.31|3.35|3.16|3.26|3.09|3.2|3.16|3.395|3.66|3.96|4|4.09|4.18|4.185|4.33|4.48|4.42|4.59|4.6||4.64|4.71|5.14|5.24|5.25|5.18|5.2|4.4|4.23|3.95|3.68|3.67|3.75|3.705|3.9|3.44|3.42|3.56|3.51||3.35|3.42|3.19|3.24|3.23|3.25|3.35|3.3|3.22|3.23||3.18|3.29|3.17|3.26||3.39|3.48|3.43|3.46|3.55|3.7|3.61|3.69|3.67|3.44|3.41|3.27|3.27|3.26|3.33|3.39|3.63|3.8|3.7|3.71||3.51|3.65|3.58|3.65|3.75|3.81|3.94|3.88|3.79|3.78|4.04|4.15|3.97|3.82|4.03|3.905|3.87|3.74|3.69|3.72|3.69|3.84|3.65|3.94|4.08|4.04|4.14|4.2|4.38|4.27|4.1|4.49|4.35|4.35|4.4|4.45|4.19|4.09|3.88|4.05|4|4.07|4.05|4.02|3.94|4.29|4.23|4.68|5.18|5.19|5.11|5.01|5.2|4.99|5.19|4.19|3.95||3.92|4.01|4.24|4.25|4.355|4.28|4.03|4.06|4.21|3.95|4.22|4.43|4.32|4.295|3.99|3.71|3.79|3.56|3.53|3.63|3.75|3.31|3.34|3.37|3.26|3.04|3.14|2.98|3.09|3.195|3.24|3.4|3.53|3.61|3.72|3.6|3.55|3.69|3.61|3.54|3.79|3.92|3.93|4|3.96||4.02|4.02|3.93|3.97|3.97|4.17|4.18|4.15|4.23|3.83|3.73|3.59|3.56|3.61|3.49|3.595|4|3.77|3.785|3.85|3.735|3.76|4.07|4.24|3.73|2.88|2.75|2.54||2.5|2.5|2.5|2.48|2.5|2.38|2.29|2.53|2.56|2.63|2.53|2.54|2.64|2.55|2.555|2.46|2.665|2.74|2.77|2.84|2.79|2.78|2.8|2.83|2.78|2.69|2.61|2.6|2.7|2.61||2.5|2.34|2.38|2.47|2.37|2.37|2.31
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|80.03|79.68|80.23|78.4|78.23|80.15|80.66|80.57|82.25|83.02|81.73|85.88|84.74|85.2|79.02|79.58|81.15|81.92|83.54|83.76|80.17|81.75|80.36||83.05|81.62|83.1|83.74|89.74|89.66|87.49|84.82|83.48|81.09|79.9|83.29|92.26|78.54|78.15|82.82|79.23|76.75|72.91||73.25|73.06|72.19|72.15|71.8|72.17|74.52|75.08|73.63|73.17||73.89|73.58|74.04|72.89||72.86|74.65|75.43|75.65|75.6|77.81|76.92|77.27|76.92|75.65|75.63|75.77|77.95|78|77.91|74.44|72.54|72.5|72.5|73.16||72.5|72.69|72.93|72.61|72.19|71.56|72.1|71.21|71.48|71.98|75.33|74.4|73.72|71.875|76.8|76.17|74.71|75.37|73.79|74.75|74.54|75.69|75.53|76.92|76.45|76.28|76.04|75.96|75.1|74.87|73.57|75.61|74.09|73.85|74.03|72.64|72.35|72.7|71.11|71.15|68.9|69.54|68.04|67.77|68|67.5|68.26|68.25|71.14|71.49|70.55|72.41|72.41|69.2|69.63|70.14|68.41||62.97|62.41|64.59|64.4|63.22|64.04|64.39|64.37|63.995|64.61|64.85|65.67|64.81|63.71|64.94|64.45|65.9|65.32|64.42|65.06|66.2|70.98|70.99|69.06|69.6|60.51|61.89|63.08|60.41|61.34|60.53|60.92|60.85|61.63|61.97|61.1|59.52|59.71|59|58.86|59.59|59.08|59.41|59.5|59.98||57.44|57.45|57.32|55.94|54.87|57.32|56|58.38|57.75|57.86|60|58.88|59.11|58.84|58.63|58.3|61.44|62.21|62.4|61.27|60.4|61.63|58.7|59.68|60.07|60.01|62.03|60.39||58.59|58.2|58.33|55.94|58.03|55.67|55.79|54.31|53.86|55.76|56.55|53.85|53.15|52.89|52.24|52.09|52.91|55.5|53.55|54.35|52.12|51.28|51.4|50.61|52.76|53.51|52.52|51.74|51.31|53.62||52.84|49.98|47|47.01|47.54|46.89|46.16
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|46.37|49.94|48.43|47.12|45.1|46.1|43.12|42.86|39.08|42.89|41.61|44.96|45.04|46.71|42.76|41.74|47.74|43.8|44.61|46.57|44|45.14|45.27||44.17|42.9|41.06|42.71|43|41.29|41.39|40.12|40.18|38.42|36.1|35.95|35.09|38.79|40.29|40.46|40.9|41.49|41.65||39.61|40.77|37.02|37.39|36.29|34.91|35.35|34.29|33.49|31.9||30.145|30.37|29.65|30.5||30.46|30.2|30.2|30.55|31.09|31.18|30.84|31.69|31.24|32.09|32.44|32.45|36.44|35.96|36.86|34.92|34.36|33.39|31.9|33.23||31.75|31.99|31.06|29.17|29.37|28.57|27.84|27.91|27.79|27.32|28.13|26.52|27.67|27.18|27.36|26.06|24.93|23.97|23.26|23.72|22.81|23.77|24.58|24.38|24.39|24.28|24.29|24.81|25|25.92|25.5|26.04|26.68|26.18|24.41|23.12|22.94|22.81|22.27|22.6|21.57|21.7|21.7|21.2|21.19|20.95|21.74|22.1|21.39|21.74|21.31|20.78|21.2|19.9|20.49|20.95|21.04||23.43|24.82|26.73|25.98|25.16|25.85|25.14|26.17|26.91|27.21|26.76|27.67|28.69|29.14|30.61|29.69|29.7|29.61|28.38|29.44|30.25|31.815|32|32.96|33.55|32.82|32.9|30.2|29.4|30.85|29.08|30.19|28.76|28.7|28.93|28.23|28.47|28.14|28.23|27.38|27.2|27.91|27.25|26.73|27.71||26.7|26.26|26.58|24.91|25.56|25.94|24.84|25.38|23.55|23.7|23.77|23.85|23.61|22.48|22.54|22.11|25.1|25.8|26.2|26.49|25.17|24.61|22.76|22.84|22.75|22.49|23.96|23.18||21.98|21.9|22.48|22.09|21.87|20.19|21.35|20.65|21.76|22.9|23.28|23|22.39|22.37|23.21|22.81|24.9|26.68|24.365|23.43|22.26|22.05|22.5|20.69|21.39|22.53|21.67|21.4|22.64|21.56||22.42|22.13|20.86|20.225|15.59|17.1|17.56
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|8.06|8.38|8.34|7.34|7.33|7.54|6.77|5.47|5.12|5.22|5.13|5.6|5.67|5.91|5.67|5.37|5.47|5.27|5.55|6.04|6.14|6.25|6.18||6.09|6.11|6|6.23|6|5.945|5.74|6.06|5.875|5.74|5.73|5.86|5.72|6.03|6.56|6.52|6.58|6.97|6.95||6.88|7.03|7.2|6.62|6.28|6.18|6.44|5.92|5.93|6.06||5.82|5.99|5.93|6.1||6.46|6.515|6.58|6.63|6.36|6.73|6.67|6.875|7.03|6.69|6.71|6.16|6.78|6.77|5.62|5.23|5.21|5.3|5.34|5.29||5.18|5.13|5.11|4.94|4.82|4.46|4.45|4.35|4.42|4.44|4.44|4.22|3.73|3.42|3.64|3.63|3.27|3.24|3.16|3.28|3.19|3.31|3.21|3.3|3.29|3.26|3.39|3.46|3.55|3.51|3.51|3.74|3.67|3.7|3.72|3.65|3.63|3.54|3.2|3.38|3.39|3.42|3.32|3.33|3.26|3.31|3.5|3.65|3.8|3.7|3.55|3.58|3.6|3.43|3.41|3.38|3.28||3.28|3.39|3.52|3.46|3.45|3.45|3.4|3.5|3.68|3.65|3.83|3.965|3.9|3.73|3.6|3.43|3.44|3.35|3.47|3.85|3.81|3.78|3.81|3.735|3.8|3.53|3.7|3.59|3.78|3.99|3.94|4.11|4.23|4.405|4.39|4.415|4.51|4.57|4.16|4.23|4.41|4.6|4.58|4.39|4.34||4.57|4.73|4.62|4.51|4.63|4.63|4.09|4.25|4.41|3.88|3.57|3.48|3.55|3.28|3.06|3|3.24|3.31|3.39|3.48|3.31|3.41|3.45|3.25|3.29|3.12|3.16|3.11||2.99|2.87|2.9|2.85|2.46|2.36|1.98|2.05|2.16|2.22|2.26|2.2|2.21|2.11|2.045|2.03|2.19|2.2|2.23|2.24|2.24|2.17|2.23|2.2|2.24|2.3|2.16|2.15|2.14|2.08||1.99|1.95|1.78|1.825|1.58|1.64|1.59
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|35.06|36.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01543|17189|/equities/simulations-plus|R2000GROWTH|65.2|67.66|69.63|71.73|71.16|71.94|69.76|66.79|62.57|66.46|62.25|66.14|70.54|73.03|71.72|71.61|74.61|73.19|71.92|75.86|76.08|79.32|84.33||85.47|84.75|82.45|89.52|88.04|85.25|84.21|84.71|80.97|78.71|79.14|76.91|80.18|78.49|76.12|74.61|73.41|74.55|72.46||71.19|72.91|72.25|71.16|79.33|82.32|80.11|75.14|75.07|75.06||71.92|72.92|71.68|73.69||72.04|72.54|73.21|68.2|65.9|61.91|60.23|60.02|59.34|59.13|59.66|57.82|57|57.67|57.56|55.88|56.07|56.4|55.97|56||55.42|53.26|55.65|58.88|58.5|61.03|62.36|67.97|68.09|71.5|71.52|67.05|74.23|74.99|73.78|67.5|66.77|65.3|64.82|66.65|67.82|68.19|69.11|70.06|70.01|67.59|69.5|69.84|72.28|71.9|75.73|77.18|76.82|74.59|72.43|71.54|70.49|68.77|68|73.1|75.36|74.8|72.77|70.98|66.04|65.11|64.5|63.95|64.82|64.85|65.5|66.11|64.96|62.83|66.14|67.27|62.46||59.97|61.3|62.36|61.03|59.58|58.81|59.9|60.11|58.76|57.51|60.42|60.54|62.16|61.9|62.06|61.41|63.42|63.15|62.84|64.91|65.83|65.08|62.65|68.44|72.09|70.4|67.14|66.11|63.69|67.52|65.76|66.54|67.23|66.47|65.19|61.84|62.15|62.38|62.3|62.46|62.46|63.57|61.83|61.65|61.86||61.8|61.17|59.82|58.51|58.5|57.85|55.44|58.56|56.23|56.13|53.95|53.21|52.58|54.59|48.78|48.005|50.26|51.31|49.73|48.93|47.76|49.7|52.11|52|50.67|48.43|39.5|41.4||39.12|39.71|39.63|39.59|39.63|39.02|37.7|37.43|38.43|40.02|40.12|39.48|38.51|38.47|37.64|39.05|38.05|41.81|40.63|41.01|41.93|42.44|42.14|40.01|39.06|38.33|38.51|37.42|37.85|35.86||35.95|34.35|33.89|34.28|33.89|34.25|32.91
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|19.21|19.34|19.01|19.25|19.15|18.87|18.46|18.42|18.18|17.92|17.88|18.05|18.06|17.81|17.61|17.98|17.96|17.23|17.25|16.85|16.7|16.59|16.79||16.72|16.46|16.23|16.23|16.35|16.18|16.3|16.32|16.21|16.1|15.94|16.1|16|16.17|16.3|16.23|16.15|16.32|16.4||16.39|16.51|16.26|16.28|16.53|16.54|16.96|16.64|16.18|15.74||16.31|16.46|16.64|16.57||16.8|16.68|16.4|15.82|15.82|15.81|15.79|15.65|16.25|16.19|16.05|15.93|15.66|15.58|15.56|15.41|15.05|15.02|14.8|14.73||14.71|14.7|14.49|14.3|14.16|14.37|14.32|13.94|13.62|13.1|13.08|12.91|12.73|12.31|12.26|12.06|12.05|11.95|11.95|12.02|11.93|12|12.08|12.26|12.48|12.4|11.88|11.89|11.91|12.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01545|100222|/equities/inogen-inc|R2000GROWTH|50.72|51.75|51.97|52.7|51.62|51.37|50.8|48.98|47.74|47.82|46.32|48.34|49.47|53.14|52.49|52.76|51.59|50.42|52.12|52.72|52.6|53.61|53.33||55.72|55.99|55.44|55.25|54.48|52.98|51.18|51.47|50.48|49.97|48.93|48.89|49.13|50.17|49.1|46.92|46.55|46.06|45.58||43.97|45.39|46.6|48.88|48.03|46.14|49.11|46.59|44.13|43.96||44.68|43.97|43.21|43.71||43.32|43.6|42.8|40.73|40.78|41.07|40.95|41.09|41.35|38.46|39.78|39.52|40.13|39|38.94|36.88|37.23|35.28|35.07|36.71||36.1|37.27|36.06|35.47|36.34|34.41|34.28|33.99|33.23|32.52|32.72|33.45|32.14|29.19|27.19|29.94|29.28|28.49|29.21|28.11|28.68|28.83|28.41|28.01|28.42|27.73|28.34|29.14|30.56|30.85|30.61|31.29|31.55|31.05|30.7|29.74|29.74|29.87|29.76|28.79|29|29.14|28.41|28.43|27.51|27.77|28.94|28.51|28.77|28.61|28.64|28.13|27.81|27.08|27.3|27.29|27.01||27.77|27.89|28.64|28.94|30.23|30.04|29.57|28.91|29.85|29.23|29.36|31.47|31.69|32.12|32.39|31.99|32.49|32.17|31.98|32.44|34.9|34.24|34.72|30.64|29.82|30.7|32.52|31.31|29.98|30.99|31.91|32.98|34.97|35.99|36.11|36.86|35.95|37.05|34.93|34.21|35.61|34.84|35.87|36.57|37.31||36.27|35.86|35.52|34.92|34.74|34.9|33.81|35.76|34.35|34.35|34.24|34.05|34.09|34.4|32.855|33.32|37.39|40.15|40.75|41.23|38.11|38.38|38.84|38.55|38|38.38|37.5|37.05||36.8|36.57|36.78|37.42|38.15|37.64|37.41|36.11|37.04|39.64|40.15|41.21|39.505|52.9|50.26|51.54|50|52|53|51.51|49.48|49.98|47.8|47.82|49.77|49.3|46.62|49.24|51.13|53.77||53.56|51.06|50.29|53.34|50.91|50.55|48.99
01546|15595|/equities/dynamic-materials|R2000GROWTH|55.66|58.8|61.33|64.2|67.1|67.54|66.9|64.89|68.92|67.49|64.46|65|63.15|64.42|62.99|64.53|65.43|64.69|67.78|64.4|62|66.3|60.22||56.54|57|57.79|58.27|58.17|56.99|57.24|56.88|57|55.92|57.17|51.87|49.53|50.38|50.12|50.91|48.29|50.79|50.89||49.98|52.19|51.03|52.39|50.38|49.98|51.1|50.05|48|44.32||43.25|43.44|42.95|43.47||44.01|44.44|43.58|44.11|45.48|46.54|45.99|47.81|46.96|47.13|47.88|45.84|46.06|45.59|45.61|43.14|43|41.88|40.85|41.89||42.73|43.15|43.31|41.33|40.64|41.77|41.59|41.16|37.46|36.22|37.57|37.81|38.21|35.36|36|35.23|36.29|36.28|35.57|34.97|33.61|34.3|35.31|37.41|34.68|33.36|33.42|32.79|33.22|34.33|34.6|33.86|34.19|34.05|34.25|33.77|34.08|34.13|32.91|31.79|32.94|32.87|32.14|30.95|30.71|29.95|32.94|32.87|34.8|33.87|33.81|32.31|32.45|33.28|34.69|36.03|35.37||36.92|36.68|36.28|36.09|35.43|36.495|35.49|34.96|35.36|35.33|33.9|34.86|33.24|32.94|33.42|33.99|33.52|33.56|34.02|33.6|32.35|31.9|32.68|30.95|30.08|29.38|29.78|30.58|29.93|29.52|28.6|29.2|28.61|28.85|27.06|26.55|26.48|26.68|24.91|24.61|25.09|24.45|26.3|26.19|28.06||27.54|26.88|27.6|27.01|27.3|28.68|28.92|30.55|30.11|30.37|31.16|31.13|32.07|30.88|30.46|30.92|33.51|34.44|37.03|34.43|32.8|30.51|30.56|28.79|28.55|28.56|28.44|28.4||26.89|27.18|27.91|26.12|27.16|24.1|24.16|23.63|24.52|24.8|25.87|22.36|22.26|24.08|24.57|24.51|25.81|27.53|24.2|23.94|24.85|26|24|25.48|27.23|27.45|26.65|26.51|29.17|27.95||27.86|28.25|27.46|25.42|24.14|23.25|22.07
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|56.4|60.2|58.56|58.61|57.48|60|60.27|56.8|57.56|54.86|51.54|52.76|53.83|52.85|52.38|50.35|54.38|53.18|52.32|53.31|52.33|52.56|52.69||55.69|56.53|54.98|55.05|56.29|54.49|52.2|51.19|51.07|49.79|48.17|49.39|49.76|49.86|51.27|51.63|50.18|49.18|45.25||44.45|43.98|43.64|43.9|43.94|42.75|44.48|42.16|42.7|44.09||45|45.99|45.61|46.42||47.17|45.99|47.49|46.93|47.19|47.41|45.07|45.57|44.45|44.31|44.37|43.95|44.32|46.05|44.93|44.72|42.41|43.31|44.69|45.76||45.87|45.05|45.16|43.8|43.29|43.75|44.05|44.2|43.25|41.92|43.09|42.31|39.6|42.53|44.52|45.27|42.07|41.2|40.3|39.98|41.78|41.46|42.44|44.69|42.53|44.03|45.94|45.81|47.13|47.94|47.22|46.78|47.06|46.9|46.75|44.63|44.11|45.03|45.4|44.8|43.61|42.95|43.56|41.27|41.49|40.41|43.15|41.43|42.75|43.97|43.97|43.26|41.43|41.4|40.83|40.94|39.04||39.18|40.44|42.17|42.13|40.17|41.06|41.06|41.12|41.98|42.65|42.8|41.53|41.57|42.56|42.73|40.65|40.62|40.8|39.35|40.85|40.28|41.61|41.44|40.67|41.68|41.51|42.31|42.03|39.39|39.81|37.31|38.06|38.4|36.8|36.6|37.06|36.91|36.01|34.91|33.55|34.44|33.68|35.61|33.83|33.06||32.05|31.77|33.06|32.41|30.31|30.63|32.07|33.06|32.31|30.99|31.75|32.88|33.79|32.27|30.6|29.4|32.67|32.96|33.58|33.94|32.88|33.75|31.94|31.48|31.47|32.03|33.97|31.03||30.06|29.21|28.39|27.93|28.05|24.93|24.31|24.15|25.33|26.53|27.64|25.36|24.5|25.56|26.81|26.68|27.08|28.17|25.56|23.9|22.66|21.79|21.54|21.62|21.9|23.48|22.44|22.58|23.92|23.14||25.03|23.69|22.32|21.78|18.75|18.56|18.53
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|64.01|66.13|64.85|66.75|66.62|66.42|66.47|66.23|64.65|64.58|61.49|62.98|64.6|66.2|63.88|66.43|69.47|69.94|68.67|64.33|65.1|70.21|67.58||68.53|66.1|66.31|67.03|64.97|62.36|60.98|62.12|60.35|59.05|57.9|57.34|58.49|60.09|54.54|53.13|52.01|52.36|52.63||52.79|52.07|50.92|49.78|49.24|49.07|49|49.39|48.56|46.69||47.06|47.87|47.89|49.21||47.38|46.73|46.66|46.37|46.72|47.35|46.41|45.9|44.77|45.78|46.7|46.06|44.39|44.45|44.7|43.75|43.24|43.79|43.61|44.28||44.26|45.95|43.8|42.36|42.49|42.51|43.57|43.24|41.28|40.55|41.3|41.47|39.14|38.69|39.8|40|40.46|40.63|42.02|42.96|40.19|40.85|40.7|41.63|41.99|41.2|41.71|41.24|40.46|40.36|40.13|40.72|40.87|40.16|40.01|40.58|42.11|42.05|42.15|40.31|39.74|39.42|38.18|37.47|38.35|38.52|39.08|38.86|39.72|39.84|40.06|39.76|38.81|37.94|39.25|39.56|39.55||40.77|40.38|38.59|36.62|35.55|36.27|36.06|35.27|35.54|36.37|35.57|36|37.3|37.08|37.02|36.49|36.71|36.71|36.5|36.24|35.4|35.23|34.52|36.24|35.85|36.27|36.5|38.8|38.06|38|38.84|38.24|38.555|38.77|37.37|38.57|38.03|36.37|35.76|35.26|34.61|33.3|35.05|35.3|35.94||35.53|35.67|36.7|37.15|35.34|35.18|34.68|36.31|36.42|35.98|36.46|36.16|36.6|36.21|34.76|34.72|37.1|38.85|39.23|39.57|38.17|38.32|36.79|36.8|37.51|38.72|40.24|36.88||35.37|35.34|35.95|35.39|36|34.78|34.16|34.09|36.07|36.62|38.65|36.69|36.91|37.13|38.58|38.22|37.73|40.99|37.94|36.4|35.61|35.14|34.88|34.92|34.61|36.22|36.49|35.46|34.73|34.04||35.08|33.4|29.48|28|26.56|27.65|26.21
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|64.69|66.89|67.08|68.99|69.14|69.75|67.35|63.27|63.09|62.3|60.25|63.6|66.5|68.06|67.66|65.5|63.55|61.56|60.37|56.51|54.75|55.12|58.5||56.5|56.5|56.97|57.47|57.75|57.52|56.97|55.75|55.57|53.5|52.85|54.75|53|56.75|58.48|61.5|60.87|61.39|60.81||60.76|61.61|61.12|62.93|62.38|61.16|61.61|61.91|60.55|58.06||61.22|60.11|56.97|59.42||59.5|58.12|58.23|56.85|57.4|57.22|54.97|55|52.94|52.4|53.94|53.99|54.06|53|53.3|52.95|52.5|56.08|55.22|56.51||54.21|52.24|50.17|49.4|50|49.62|49.8|49.77|47.74|46.65|48.1|50.54|50.79|48.94|49.45|48.81|46.89|45.94|43.39|41.41|41.31|42|44.17|45.4|44.29|43.67|45.5|45.44|46.41|46.59|46.06|46.37|46.25|46.49|46.34|46.43|45.62|45.84|45.66|45.01|44.6|44.12|45.99|45.28|44.28|44.43|46.52|44.21|45.36|46.05|46.71|47.16|46.41|44.41|45.28|45.28|45.32||46.29|46.04|47|47.77|46.01|47.86|45.74|45.49|44.07|43.94|43.405|43.89|43.69|43.75|44.11|44.14|43.98|44.55|43.915|42.12|40.34|39.8|37.98|37.79|37.55|36.19|37.22|36.75|35.22|34.83|35.45|34.91|34.54|35.01|33.57|35.15|35.15|36.28|32.69|32.23|32|31.33|31.98|32.1|34.3||34.36|33.91|34.08|34.05|32.33|34.71|35.5|37.2|36.24|35.74|36.78|37.35|38.33|37.63|36|35.49|40.4|42.3|43.33|42.17|42.08|42.23|40.47|40.64|40.14|40.22|40.69|38.12||37|36.6|35.9|33|32.73|30.34|29.77|28.34|30.15|32.6|33.89|31.34|29.82|30.11|30.54|30.81|33.34|35.37|32.74|30.83|27.45|26.02|25.52|25.17|25.11|27.1|25.11|26.38|28.36|27.88||28.81|27.55|26.21|26.52|22.71|25.57|25.95
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.66|47.86|48.37|48.02|48.83|48.72|48.3|47.35|47.08|46.23|45.56|45.67|45.59|46.43|46.15|46.93|47.05|46.51|46.93|45.98|47.77|47.83|47.5||47.14|46.68|46.47|45.91|45.01|44.69|44.45|44.08|44.46|43.83|43.09|43.3|43.35|45.23|45.12|45.78|45.36|45.2|44.4||43.18|43.6|43.95|44.68|44.68|45.54|46.05|45.76|44.66|44.91||45.07|44.71|45.06|45.47||45.18|44.84|44.46|44.88|46|46.4|46.22|46.23|45.64|43.16|43.25|43.98|44.01|44.21|44.08|43.11|43.25|43.17|43.38|43.71||43.7|44.41|43.03|42.62|42.44|42.4|42.68|44.06|43|41.84|43.74|43.75|42.41|40.08|40.43|39.38|39.78|38.51|37.88|38.28|38.11|39.34|39.9|40.14|40.23|40.62|41.2|41.54|42.58|42.7|41.75|41.52|41.98|41.64|41.55|41.15|41.46|41.86|41.37|41.01|40.95|41.15|41.15|40.65|40.03|39.99|40.5|40.15|40.06|39.57|39.18|38.77|38.6|38.87|39.13|38.99|39.32||40.88|41.66|43.14|42.44|42.57|43.24|43.68|43.44|43.77|43.7|43.51|43.63|44.07|44.18|44.56|44.47|43.98|44.27|44.46|44.07|43.89|43.035|43.91|43.4|42.78|42.13|41.82|41.84|41.07|40.96|40.14|40.63|41.35|41.92|41.37|41.79|41.59|41.95|41.12|40.29|40.5|38.38|39.55|39.63|40.71||41.17|41.66|41.39|41.81|40.56|41.75|41.97|43.24|43.62|43.84|44.44|44.47|45.3|44.5|44.54|44.63|47.59|47.32|48.44|49.2|48.06|48.49|48.55|47.8|47.35|47.05|48|47.17||46.36|45.82|45.61|44.89|45.64|43.57|43.23|43.41|44.33|46.33|47.16|46.39|48.88|47.88|47.53|48.19|48.58|50.51|48.64|47.76|47.03|47.13|46.55|45.77|47.82|47.82|46.99|47.37|47.46|46.3||46.54|45.63|43.7|44.63|41.32|40.9|40.79
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|18.94|19.29|19.02|19.82|19.52|18.5|17.99|17.99|18.43|17.79|17.58|17.54|17.61|17.87|17.55|17.57|18.24|17.45|17.46|16.96|16.99|16.29|16.43||16.43|16.5|16.95|17.13|16.75|17.41|17.18|16.55|15.91|15.95|15.73|16.42|16.03|15.61|15.98|15.51|15.7|16.39|16.94||16.26|16.33|15.16|14.65|14.26|14.56|14.6|14.8|13.94|13.71||14.68|14.11|13.67|13.54||13.77|13.7|13.87|13.54|14.15|14.23|14.12|14.12|13.8|13.76|13.86|13.25|12.97|12.74|13.33|13.19|12.42|12.02|11.51|11.59||11.61|11.73|11.41|10.565|10.87|11.01|10.76|11.09|10.43|10.26|10.91|11.09|12.4|9.08|9.15|8.7|8.86|8.65|8.96|8.86|8.93|10.6|10.33|10.29|10.21|9.83|10.11|10.17|10.02|10.35|10.51|10.33|10.79|10.49|10.41|10.39|10.01|10.15|10.35|10.16|10|10.21|10.72|10.51|10.32|10.07|10.26|9.73|10.48|11.08|11.36|11.45|11.35|10.87|11.08|10.92|11.02||11.12|11.96|11.83|11.745|11.46|11.86|10.99|10.64|10.96|10.94|10.63|10.47|10.47|10.41|10.35|10.71|10.37|10.2|10.25|10.15|9.75|9.48|9.22|8.95|8.27|8.885|9.38|9.04|8.96|8.62|9.01|8.86|8.84|8.91|8.69|8.715|8.84|9.23|8.11|8.27|8.87|8.54|9.09|8.9|9.51||9.22|9.06|10.1|10.23|9.56|10.15|10.42|11.81|10.56|10.78|11.25|11.37|11.73|11.85|11.62|10.77|12.36|13.6|13.78|13.475|13.47|12.53|11.2|11.18|10.845|11.27|11.86|11.18||10.62|10.52|10.46|9.89|10.11|9.17|8.77|8.77|9.3|9.7|10.05|9.35|9.26|9.425|9.835|11.01|11.27|11.76|9.97|9.77|9.17|9.31|9.44|9.045|9.02|9.47|9.09|9.2|9.45|9.305||9.94|9|8.38|8.19|6.78|6.68|7.28
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|28.76|28.99|29.01|29.73|29.5|29.48|29.42|29.23|29.21|28.95|27.93|28.43|29.13|29.905|28.45|28.58|29.85|29.03|29.42|29.41|28.93|30.2|30.28||30.73|31.25|30.9|33.91|33.45|32.4|32.1|31.85|31.4|31.74|32.42|33.27|33.94|32.95|31.925|31.21|31.12|31.07|31.35||30.37|32.42|32.14|32.03|30.72|31.31|30.53|30.19|29.12|28.37||28.1|27.77|27.69|28.1||27.07|27.01|26.75|26.87|27.34|26.55|26.78|26.29|25.09|24.57|24.77|24.68|24.1|23.805|23.9|23.13|23.11|23.48|23.67|24.1||24.02|23.8|23.425|22.82|22.98|23.32|23.82|23.47|22.98|23.19|24.73|25.1|24.25|22.63|23.49|22.45|23.06|22.73|22.88|22.36|22.31|22.69|23.2|23.6|23.83|24.55|23.24|23.41|23.82|23.685|23.57|23.76|23.77|23.58|23.97|23.37|22.65|22.56|22.39|21.73|21.53|21.36|20.93|21.09|20.72|20.9|21.37|21.28|22.2|22.17|21.29|20.82|20.62|20.39|20.2|20.62|20.37||20.72|20.98|21.15|20.7|20.8|21.285|21.19|21.09|21.08|21.37|22.05|21.78|22.21|22.46|22.58|22.66|23.65|23.03|22.91|27.54|26.7|26.61|27.12|26.64|26.43|26.19|26.11|26.29|26|26.76|26.16|26.41|26.12|27.49|26.94|26.83|26.74|26.41|25.2|24.78|24|23.82|23.08|22.5|24.235||24.3|24.5|24.46|24.515|23.73|24.14|23.89|24.7|25.08|25.11|25.58|24.61|25.52|24.45|24.23|24.18|25.46|25.975|25.66|25|24.19|24.33|23.83|24.06|23.92|24.03|24.14|23.79||21.68|21.99|22.39|22.48|23.9|22.39|21.69|21.6|22.11|24.86|25.18|24.55|24.81|25.22|25.13|25.72|25.49|25.26|24.51|24.74|23.7|23.45|23.85|20.88|21.85|20.92|20.82|21.95|23|22.61||23.15|22.36|21.13|21.6|20.8|22.3|22.63
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|17.735|18.17|17.36|17.1|16.76|16.99|16.59|16.62|15.92|15.24|15.92|16.5|16.81|16.54|16.05|15.83|16.46|16.09|16.59|16.48|16.52|16.43|16.67||16.41|16.205|16.01|15.81|15.73|15.97|15.21|14.9|15.6|15.1|14.88|14.89|14.15|14.6|14.92|14.81|14.56|14.87|14.34||14.25|14.63|13.99|13.725|13.13|13.375|13.355|13.9|14.1|14.04||14.52|14.47|14.18|14.34||14.1|14.105|14.48|13.72|13.91|13.48|12.52|12.34|11.68|11.59|12.05|11.62|12.12|11.89|11.34|10.935|10.46|10.23|10.5|10.6||10.95|10.57|10.55|10.8|10.31|10.57|10.22|9.97|10.27|9.91|9.63|9.73|9.82|10.16|9.38|9.29|9.34|8.49|8.54|8.97|8.46|8.67|8.89|9.54|9.35|9.75|10|9.88|10.105|10.28|9.97|10.25|9.75|9.68|9.42|6.88|6.75|6.7|6.51|6.37|6.64|6.87|6.94|6.94|6.55|6.19|6.15|6|6.17|5.99|6.1|6.08|6.28|6|6.135|6.04|5.71||5.715|5.825|6.09|6.5|5.99|5.99|5.84|5.82|5.66|5.77|5.65|5.83|5.87|5.76|5.78|5.89|6.03|5.89|5.86|6.43|6.76|6.11|5.55|5.16|5.04|4.97|5.14|5.08|4.88|5.12|5.1|5.05|4.93|5.17|5.06|5.12|4.93|5.11|4.86|4.5|4.45|4.43|4.48|4.545|4.68||4.96|4.695|4.7|4.65|4.4|4.6|4.87|5.18|5.16|5.15|4.78|4.88|5.02|5.23|4.96|4.72|5.16|5.33|5.41|5.59|5.47|4.94|4.65|4.57|4.45|4.4|4.68|4.6||4.56|4.47|4.39|4.2|4.56|4.2|4.03|4.06|4.49|4.58|4.88|4.66|4.3|4.43|4.39|4.45|4.53|4.91|4.54|3.94|3.83|3.79|3.76|3.53|3.54|3.625|3.58|3.8|4.09|3.93||3.94|4.04|3.57|3.58|3.2|3.22|3.05
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|62.0754|63.0038|63.7027|64.5213|66.3881|64.4714|63.3632|61.2568|63.1236|59.7693|56.9041|58.0921|55.6862|56.1354|54.1088|55.1571|55.5065|54.1088|53.4849|52.252|51.3635|51.6929|51.6729||51.3036|51.3135|51.9325|52.0623|50.8743|49.5266|49.6563|48.7778|49.5066|48.3985|46.5715|47.9392|48.049|49.6264|50.0457|51.1139|49.3069|49.9459|49.9259||50.0357|49.9958|48.8577|49.6364|48.8477|48.1688|49.4966|49.846|45.9941|45.4069||45.795|45.6656|45.2775|46.2429||45.6656|45.6856|44.4713|44.4613|45.6557|46.1932|45.6756|45.6955|44.5509|43.884|43.9736|43.9537|43.7148|42.6996|42.7294|41.6943|42.2915|41.127|40.5795|42.1223||43.237|43.3167|41.5151|41.7042|42.6996|42.6498|44.3618|43.9039|41.9929|41.2962|42.61|43.6551|42.3512|37.2949|37.4243|36.9764|38.4197|36.5982|35.6327|35.6327|35.4038|35.9313|36.8869|36.9565|35.7124|35.0953|34.5976|34.4981|34.8663|34.717|33.6023|34.518|35.9612|35.3341|35.8318|35.2346|34.8166|34.6076|33.4331|32.0297|31.9003|31.9898|32.2685|31.1836|30.3774|30.1186|30.6959|31.1936|32.9354|33.5824|33.8909|34.0303|34.6275|33.8909|33.6023|34.1696|34.3985||36.001|35.2446|35.364|35.1649|34.9211|35.4984|35.6128|34.9559|35.7522|35.6029|34.7071|34.8862|35.6228|35.583|36.4589|36.6977|36.5086|37.2651|37.2352|36.6679|36.653|35.7621|36.001|35.0853|35.1251|35.145|35.1649|35.5033|34.508|35.1848|35.9114|36.0607|34.6971|35.2744|33.7217|34.4184|34.5877|34.3886|32.7562|32.9752|32.6169|31.3429|32.2188|32.7065|33.8611||34.08|33.8882|35.1843|34.5063|33.2401|34.7257|33.958|34.945|35.4984|35.1145|37.2282|36.6549|39.4415|37.1484|39.1823|38.6339|41.6748|44.1972|45.4235|45.6828|43.0008|42.3029|41.0268|41.1863|41.0666|41.5552|43.9181|40.5283||38.943|38.8732|39.2222|37.2381|39.0826|35.6728|34.955|35.1345|35.8922|37.9261|38.8034|37.2481|36.9191|37.7167|37.607|37.607|37.966|39.0128|36.8094|37.1185|32.8114|32.3428|31.8842|32.5123|32.8413|32.9211|30.8274|31.964|34.3468|34.6559||36.63|33.6988|32.9909|33.4894|32.7815|33.9181|32.8114
01555|15852|/equities/cutera|R2000GROWTH|32.14|32.57|32.68|33.02|32.68|32.65|31.02|28.56|27.45|28.24|26.02|34.66|35.46|35.12|35.32|35.72|37.46|37.42|37.03|37.16|36.16|32.41|32.88||32.87|32.65|32.26|31.82|31.01|29.46|28.26|27.06|26.62|24.16|24.21|24.7|25.01|26.31|26.95|27.54|25.72|26.06|25.76||25.36|24.9|23.81|23.6|22.61|23.92|24.13|24.72|23.89|23.74||24.11|24.01|22.02|22.46||22.14|22.02|21.83|20.86|21.85|22.69|22.18|22.07|21.57|21.5|21.84|20.93|22.52|22.8|24.79|23.5|24.26|23.76|25.02|25.42||24.74|24.07|22.97|22.3|22.45|21.37|21.87|22.22|21.54|21|21.59|22.23|21.06|19.7|20|20.16|20.44|19.54|18.93|19.1|19.1|20.2|20.89|21.85|21.26|19.7|19.25|19.26|19.78|19.85|19.77|20.22|19.94|19.92|20.61|18.79|18.6|18.63|18.31|18.3|18.97|18.43|18.34|18.39|17.89|18.31|19.35|19.44|20.54|20.56|19.5|18.73|18.55|17.04|17.13|17.01|16.29||16.97|17.02|16.04|16|16.37|16.93|17.03|17.52|18.54|15.43|15.61|16.64|15.16|15.02|15.1|14.63|15.12|14.73|14.65|14.18|14.9|14.785|14.84|14.1|14.93|14.23|14.13|13.83|13.92|13.685|13.65|14|13.28|13.51|12.86|12.72|12.75|12.71|11.82|11.44|11.55|11.44|11.8|11.97|12.41||12.14|11.8|12.17|12.07|11.6|12.31|12.435|13.3|13.21|13.41|13.42|13.47|14.32|13.99|13.32|12.67|14.31|15.38|15.87|15.52|14.8|14.58|14.31|13.29|13.28|13.36|13.31|13.47||12.65|13.295|13.45|12.83|12.48|12.24|12|11.86|12.1|12.66|12.65|13.49|13.01|14.63|12.9|13.09|13.45|14.62|13.94|13.84|13.45|13.16|11.78|11.36|11.76|10.7|13.43|13.63|14.36|14.76||13.45|12.65|12.06|11.75|12.19|13.05|12.6
01556|17245|/equities/surmodics|R2000GROWTH|53.83|54.49|54.08|54.85|55.73|55.72|54.93|54.03|54.62|54.99|53.69|54.18|53.5|53.05|52.15|51.68|51.7|50|51.44|52.02|51.24|51.41|51.5||53.17|53.86|52.71|52.19|45.79|45.23|45.1|44.7|44.67|44.51|45.5|45.39|47.05|47.47|46.33|45.86|44.75|44.75|44.56||43.98|45.43|45.1|45|42.18|43.37|44.36|45.96|45.99|44.25||43.52|43.06|41.58|39.99||38.64|39.03|39.74|39.63|39.18|40.82|39.56|39.3|38.43|38.24|39.05|39.21|40.61|39.98|40.51|38.78|38.87|37.9|37.44|38.36||38.93|39.5|38.12|37.21|37.45|37.33|38.86|38.36|37.78|37.45|38.46|38.54|37.35|35.18|36.44|38.36|37.23|36.8|36.75|38.76|38.1|38.88|39.8|40.92|40.86|40.79|41.29|40.7|41.67|41.83|41.65|42.55|43.09|42.39|41.12|40.02|39.46|39.39|39.98|38.9|38.91|39.11|38.97|38.34|38|38.54|38.46|38.6|39.49|37.98|38.27|38.98|39.22|38.72|39.86|41.46|41.26||42.52|43.84|45.78|45.25|45.25|45.74|45.9|45.67|46.34|46.14|46.35|46.63|46.59|46.87|46.68|46.58|47.39|47.36|47.39|47.25|47.74|47.29|48.48|47.06|47.82|47.29|48.72|48.58|47.44|48.48|47.59|48.11|44.97|45.23|44.93|45.34|44.36|45.33|43.53|42|41.86|41.33|41.96|42.12|42.64||43|42.9|43.24|43.37|40.13|40.59|41.85|42.97|41.79|42.58|41.29|41.45|41.72|40.92|39.5|38.36|44.2|44.74|44.59|42.24|40.53|39.68|38.01|37.36|36.98|38.51|39.13|37.76||37.14|36.13|36.09|34.44|35.32|33.9|34.49|35.18|36.23|36.52|36.76|35.85|35.56|36.72|36.19|38.02|38.1|38.39|36.85|37.15|37.26|37.79|38.27|37.85|37.84|36.97|34.88|34.29|34.6|34.94||34.63|33.38|31.07|33.47|31.8|33.91|33.15
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|45.62|46.55|45.09|46.3|46.52|45.62|45.45|44.025|44.65|42.38|41.78|41.94|40.72|41.61|40.61|39.62|41.8|39.54|40.61|38.89|37.01|36.84|37.4||37.96|37.67|38.85|37.61|37.92|36.79|37.77|36.66|33.87|34.25|34.02|35.58|33.83|34.18|35.19|34|33.69|34.59|35.67||33.66|33.4|33.35|33.9|32.51|31.43|31.84|30.09|28.21|27.01||30.02|28.84|29.54|29.005||29.58|29.14|28.55|28|27.78|28.19|26.15|26.805|24.07|25.02|25.73|25.63|25.37|24.94|26.67|26.36|25.875|25.54|25.32|26.69||26.51|27.04|25.12|23.78|24.47|24.43|24.24|23.8|21.85|20.57|21.39|23.69|24.66|18.5|18.7|17.84|17.15|16.71|17.16|17.475|16.97|18.3|18.61|20.45|20.48|19.15|18.79|17.36|16.17|16.17|15.645|14.64|15.58|16.1|16.04|15.64|15.46|15.39|15.71|15.55|15.16|15.17|16.37|15.995|15.795|16.11|16.62|16.28|16.47|14.12|19.115|19.02|18.335|16.53|18.02|18.44|18.77||18.85|18.465|18.87|18.12|16.63|17.54|15.07|14.1|14.6|14.5|13.51|13.77|13.87|14.21|14.37|15.23|15.27|15.54|15.95|15.04|13.67|13.35|12.97|12.71|12.04|12.34|13.18|13.58|12.56|12.28|13.32|13.02|12.98|12.9|12.64|13.27|12.97|13.72|11.6|11.8|12.09|11.79|12.46|12.13|12.94||12.74|13.21|13.33|13.14|12.32|13.81|14.19|16.14|14.67|16.01|16.72|16.24|16.735|17.1|16.6|14.63|17.31|19.25|20.97|18.89|19.48|15.92|13.31|13.82|13.19|13.63|14.59|12.22||12.035|11.53|11.17|11.22|11.57|9.75|9.86|9.26|10.11|10.855|11.5|11|10.81|11.06|11.26|13.33|14.64|15.66|13.9|12.85|12|11.61|12|11.57|11.56|11.895|11.26|12.04|12.225|13.79||14.68|12.81|11.99|11.49|10.2|10.05|10.7
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|22.93|23.47|23.58|24.48|23.17|22.14|22.21|22.75|22.85|21.99|21.46|21.75|20.84|21.48|20.28|20.58|21.78|22.02|22.44|21.48|21.02|21.34|21.52||21.3|21.81|21.79|21.05|21.5|20.11|18.86|18.92|18.64|18.36|18.23|18.56|17.16|17.75|18.18|17.9|18.17|18.65|19.1||19.28|18.93|18.61|19.06|19.13|19.69|19.67|20.22|19.07|18.55||19.56|19.01|19.04|19.89||19.24|19.38|19.16|19.13|19.99|20.28|19.95|19.48|19.14|19.84|20.05|19.81|19.74|19.82|20.25|19.81|19.66|19.25|18.94|19.26||18.93|19.53|18.93|17.88|17.78|18.11|18.88|18.84|18.17|17.52|17.84|17.88|18.26|15.53|15.6|14.53|14.33|13.42|13.11|13.42|13.34|14.1|14.57|14.9|14.91|14.08|13.8|13.66|13.75|14.09|14.29|14.6|14.9|15.12|15.15|14.86|15.16|15.37|15.35|15.22|14.55|14.59|15.01|14.95|13.99|14.14|14.66|14.87|15.8|16.71|16.9|16.37|16.39|15.63|15.87|16.06|16.15||16.58|16.64|17.47|17.01|16.93|17.25|17.16|16.38|16.7|16.2|15.16|15.45|15.4|15.08|15.67|15.61|15.35|15.33|15.95|15.36|15.32|14.91|14.65|14.61|14.14|14.41|14.79|15.09|14.81|14.55|14.35|14.93|15.27|14.92|14.5|14.48|14.42|14.22|13.35|13.46|13.38|13.16|13.45|13.48|13.9||14.26|14.6|14.17|14.6|14.05|14.53|14.7|15.64|15.77|16.02|15.36|15.62|15.94|16.15|15.58|15.35|16.21|17.35|18.85|19.51|17.88|16.35|14.47|14.54|14.04|14.47|15.4|14.92||14.55|14.52|15.15|14.71|14.31|12.6|12.33|11.45|12.77|14.57|15.38|14.45|12.91|13.32|14.2|13.96|15.69|16|14.64|13.36|12.63|12.63|12.28|12.05|12.2|13.32|12.27|11.53|12.63|12.8||14.3|13.19|11.2|12.21|10.6|10.69|12.4
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|11.83|12.63|12.73|13.33|13.22|13|12.12|12.28|11.6|11.78|11.83|12.29|12.46|12.58|12.06|11.72|12.08|12.17|12.2|12.26|12.36|12.75|12.69||13.11|13.77|13.95|13.76|14.05|13.98|13.87|13.45|13.32|12.97|12.96|13.03|12.17|12.99|13.12|13.97|13.94|14.13|13.89||13.81|13.7|13.97|13.59|13.49|13.38|13.52|12.79|13|13.22||13.58|13.85|13.77|14.21||14.37|14|13.73|13.73|13.37|13.5|13.43|13.45|12.64|12.71|12.91|12.83|12.87|12.78|12.52|11.91|11.33|10.95|11.04|10.97||10.8|10.76|10.86|10.96|10.52|10.59|10.5|10.52|10.63|10.69|10.67|10.65|10.99|11.51|11.18|11.14|10.84|10.87|10.97|11.07|10.83|11.14|10.92|11.08|11.3|11.86|12.02|12.15|11.37|11|10.6|10.2|10.23|10.21|10.24|10.25|10.23|10.23|10.27|10.32|10.31|10.23|10.22|10.22|10.24|10.29|10.29|10.34|10.35|10.38|10.35|10.364|10.39|10.27|10.35|10.25|10.38||10.39|10.25|10.3|10.245|10.23|10.26|10.25|10.38|10.42|10.23|10.21|10.21|10.22|10.23|10.27|10.35|10.38|10.32|10.33|10.35|10.38|10.32|10.35|10.42|10.42|10.49|10.7|10.9|10.84|10.91|10.78|10.98|10.83|10.96|11.05|11.22|11.17|11|10.96|11.18|11.48|11.2|11|10.9999|11.05||11.04|11|11.16|10.86|10.8|10.83|10.92|10.95|10.85|10.9|10.64|10.58|10.3|10.29|10.3|10.5|10.65|10.6|10.675|10.35|10.31|10.26|10.27|10.26|10.25|10.255|10.25|10.26||10.28|10.28|10.28|10.16|10.15|10.15|10.15|10.15|10.15|10.17|||||10.17|10.17|10.17|10.16|10.18|10.13|10.14|10.13|10.13||10.11||||10.09|10.097||10.03|10.1|10.05|10.0502|10||9.95
01560|17255|/equities/standard-parking|R2000GROWTH|33.81|34.67|34.61|35.42|35.95|35.96|34.68|34.73|36.06|35.47|34.97|35.01|34.01|34.16|33.15|33.04|32.73|31.84|31.17|30.76|30.5|32.16|32.58||33.01|32.66|33.04|33.14|33.95|33.14|32.5|30.78|30.11|29.08|29|30.55|30.9|31.55|31.6|31.61|30.88|31.13|30.18||30.5|30.53|30.67|30.45|29.24|29.69|29.53|30.16|28.66|27.94||28.83|28.47|28.51|29.32||28.99|28.83|27.99|28.17|29.03|29.16|27.91|28.71|28.7|28.67|30.01|29.97|30.52|30.75|31.22|30.2|29.66|29.5|28.44|30.01||30.04|30.13|28.97|27.46|28.19|29.39|29.19|29.49|27.17|26.14|26.46|25.78|25.15|22.22|21.04|19.51|19.85|19.18|18.43|18.62|18.54|18.86|18.74|18.63|17.98|17.35|17.3|17.14|17.81|18|17.85|18.26|18.96|18.87|19.33|19|18.73|19.25|19.26|18.21|17.95|17.98|18.75|18.22|17.62|17.21|17.72|17.19|18.52|18.58|18.72|18.02|18.15|18.26|19.06|18.81|19.07||19.23|20.65|20.52|20.59|20.51|20.94|20.81|20.66|20.59|20.29|19.67|19.5|19.35|19.3|19.38|19.42|18.35|18.74|17.26|16.22|16.02|18.2|17.62|16.88|16.31|15.89|15.81|16.61|16.22|16.25|17.05|17.6|17.64|18.1|17.63|18.48|18.52|18.24|17.2|17.72|17.45|16.7|18.18|18.88|19.27||19.62|19.82|20.71|19.13|18.9|19.31|19.32|20.47|20.7|20.85|21.89|21.72|22.53|21.87|21.58|21.285|22.9|25.25|26.87|25.12|23.87|22.28|21.55|21.56|20.37|20.94|22.4|21.3||19.27|19.08|18.92|18.63|18.61|16.81|16.74|16.73|18.555|19.5|19.59|20.2|18.53|19.56|20.92|21.05|21.09|23.06|21.41|21.37|20.33|20.29|20.02|20.33|20.61|21.21|20.84|21.48|22.83|21.55||22.51|21|20.17|18.45|17.46|17.57|18.22
01561|101907|/equities/sportsmans|R2000GROWTH|17.23|17.31|17.27|17.27|17.38|17.33|17.5|16.98|16.94|16.98|16.79|16.97|16.975|17.22|16.94|17.27|17.43|17.39|17.45|17.51|17.49|17.5|17.52||17.51|17.55|17.5|17.49|17.52|17.63|17.5|17.45|17.5|17.45|17.52|17.42|17.54|17.6|17.59|17.64|17.56|17.54|17.59||17.59|17.72|17.67|17.53|17.5|17.54|17.77|17.95|17.7|17.68||17.55|17.735|17.91|17.9||17.92|17.895|17.66|12.65|12.45|12.09|12.22|12.17|11.57|11.8|12.28|12.26|12.48|12.98|12.98|13.14|13.99|14.31|13.93|14.6||14.24|14.04|14.79|13.85|13.99|13.88|13.99|13.99|14.1|13.85|13.94|13.46|13.58|14.14|14.255|13.21|14.69|13.99|13.02|13.91|14.02|14.55|13.87|14.015|14.21|14.87|15.87|16.5|16.72|17.12|17.04|16.85|16.43|16.66|16.28|16.58|16.39|16.5|15.42|14.89|14.31|13.83|13.98|13.51|13.425|13.84|14.12|13.42|13.52|13.31|13.76|14.04|13.21|13.3|13.66|13.555|13.375||13.485|14.63|17.25|17.51|15.695|15.19|15.45|17.055|15.96|17.08|17.17|16.83|17.43|17.18|17.2|16.58|16.44|16.395|15.94|16.52|16.76|16.88|17.09|16.7|16.65|16.09|16.37|16.88|15.96|16.99|16.44|16.16|16.63|16.41|15.85|15.99|15.91|15.665|15.06|14.15|14.42|14.18|14.49|14.46|14.43||14.16|14.17|14.25|13.58|13.92|13.2|13.17|13.44|13.5|12.48|12.84|13.09|12.86|12.66|11.25|11.49|12.62|13.03|12.98|13.26|11.81|11.93|11.52|11.63|11.17|10.71|11.07|10.25||9.85|9.81|9.32|9.01|8.64|8.08|7.545|7.54|7.77|7.82|7.67|7.3|7.41|7.36|7.41|7.26|7.16|7.43|7.51|7.22|6.57|6.48|6.49|6.71|6.85|7.03|6.98|6.63|6.58|6.6||6.8|6.6|5.99|6.38|5.5|5.85|5.63
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|21.97|22.56|22.74|22.12|22.08|21.4|21.13|20.66|20.26|18.94|15.99|18.2|18.25|18.91|17.95|18.36|18.96|18.38|19.08|19.73|18.72|19.14|19.07||20.13|19.66|20.54|19.37|19.05|17.62|17.44|16.16|15.28|14.74|14.03|14.11|14.2|14.35|14.41|14.65|13.73|13.74|14.06||13.84|13.9|13.08|12.8|12.59|12.38|12.99|12.85|12.49|12.63||12.36|12.64|12.56|12.63||12.54|12.47|12.39|12.89|13.31|13.3|12.81|13.15|12.88|12.69|13.12|12.88|13.51|13.71|13.98|12.4|12.46|12.71|11.92|13.21||12.01|11.61|11.9|9.51|9.46|9.35|9.99|9.78|9.6|9.3|9.35|9.49|8.86|8.32|9.31|9.27|9.8|9.52|9.53|9.74|9.28|9.52|9.48|10.44|10.3|10.23|10.01|10.25|10.81|11.1|10.9|10.84|11.08|11.02|10.85|10.83|11.16|10|9.57|6.88|6.58|6.55|6.5|6.31|6.03|6.04|6.55|6.7|6.96|7.26|7.79|6.61|6.18|6.3|6.21|6.4|6.35||6.38|6.58|6.64|6.54|6.52|6.71|6.76|6.78|6.8|6.69|6.64|7.07|7.01|6.8|6.91|7.03|7.03|7.25|7.04|7.04|6.75|6.63|6.45|6.38|6.56|6.51|6.51|6.49|6.53|6.54|6.47|6.5|6.57|6.56|6.54|6.55|6.45|6.47|6.39|6.29|6.37|6.23|6.54|6.27|6.37||6.41|6.46|6.53|6.43|6.14|6.45|6.06|6.23|6.05|6.02|5.75|5.82|6.18|6.02|5.97|5.69|6.07|6.41|6.69|6.95|6.8|6.78|6.47|6.45|6.34|6.54|6.84|6.76||6.65|6.45|6.43|6.46|6.22|5.63|5.42|5.6|5.82|5.84|5.78|5.46|5.41|5.39|5.22|5.41|5.4|5.56|5.5|5.73|5.49|5.45|5.3|5.27|5.54|5.55|5.28|5.4|5.25|5.29||5.51|5.28|5.42|5.62|5.11|5.5|5.17
01563|17480|/equities/vasco-data-securi|R2000GROWTH|25.67|25.58|25.32|25.42|26.06|26.77|26.27|26.44|24|25.2|24.68|25.17|25.42|25.23|23.36|24.08|24.03|24.67|25.27|25.84|25.81|25.775|25.81||25.72|25.43|25.63|25.585|24.63|24.97|23.99|24.03|24.61|23.37|23.32|23.96|23.65|23.98|24.31|24.64|24.42|24.8|24.29||22.92|23.18|21.89|22.71|22.33|23.53|23.72|23.08|22.3|21.43||20.68|20.64|20.795|20.92||21.3|21.5|22.2|21.51|21.7|20.65|20.35|20.79|20.365|20.45|20.65|19.99|21.01|21.36|21.41|21.06|20.31|20.21|19.78|20.29||19.62|19.2|18.98|19.33|19.26|18.52|19.03|18.97|18.9|19.05|19.19|19.17|18.81|19.06|19.39|19.53|18.2|22.51|21.93|23.15|22.94|23.71|23.28|23.78|23.93|24.34|24.86|25.22|25.21|25.9|26.28|26.6|26.54|24.86|24.48|23.42|23.1|22.51|21.425|21.39|20.96|21.44|21.71|20.76|20.25|20.91|21.64|21.62|22.7|21.18|20.91|20.79|20.96|20.31|20.65|20.78|20.16||20.13|20.91|22.21|22.39|21.55|21.57|21.4|22.49|21.51|20.42|21.04|20.55|20.52|20.78|19.32|18.98|18.9|18.84|31.2|29.91|30.15|30.98|30.79|32.5|32.96|31.14|30.87|30.735|29.21|29.74|28.29|28.73|28.96|29.26|29.25|27.43|26.72|27.36|27.36|27.17|28.8|28.83|28.48|27.78|28.19||27.79|27.1|27.93|26.98|26.75|26.94|25.86|25.52|25.01|24.3|24.96|23.92|24.05|22.71|22.1|21.97|21.77|22.46|22|21.22|20.47|21.32|21.67|20.94|20.32|19.98|20.22|20.11||19.49|18.57|18.23|18.16|18.22|17.89|17.16|17.44|18.63|18.96|19.49|19.2|19.05|16.46|16.2|15.92|16.8|17.54|17.25|17.44|16.68|16.34|16.41|15.99|16.8|15.61|15.53|14.89|15.41|15.15||15.59|17.04|16.82|17.6|16.67|17.49|17.92
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|14.95|14.46|14.61|15.28|15.52|15.85|14.97|16.1|15.88|16.16|16.88|17.9|18.97|19.17|17.73|17.3|17.84|18.13|18.66|19.5|19.22|19.92|21.4||20.6|20.97|21.34|21.87|20.63|19.12|18.99|17.61|17.39|16.49|15.71|16.26|17.59|20.18|13.62|12.34|12.9|12.45|12.84||13.01|13.81|13.53|14.22|13.79|14.05|14.12|13.66|13.25|12.54||12.39|12.5|12.27|12.61||13.17|12.22|12.96|12|11.76|11.82|12.05|12.61|12.665|13.5|13.495|14.19|15.62|15.82|16.14|16.45|15.72|15.16|15.07|14.9||14.89|14.58|13.5|13.74|13.62|12.4|11.46|10.88|11.25|10.52|10.77|10.15|10.75|13.99|14.5|13.7|13.2|12.83|12.69|13.53|13.11|14.155|13.12|13.31|13.15|13.15|13.02|12.53|12.42|12.91|12.67|13.32|12.33|10.91|11.11|11.38|11.1|11.2|10.46|10.6|10.81|11.375|11.99|11.17|11.25|11.44|12.34|11.69|12.67|11.55|10.29|10.12|9.57|9.71|9.91|10.57|10.43||10.71|11.21|12.03|12.65|14.05|15.25|14.66|15.04|14.4|14.54|14.78|15.04|14.78|14.65|13.87|14.53|14.54|15.21|14.11|13.71|12.24|12.445|13.095|13.76|13.7|13.745|14.42|13.06|12.99|12.63|11.74|11.89|12.13|12.055|12.42|12.48|11.18|10.85|11.1|10.57|11.47|11.41|10.21|8.74|8.76||8.74|8.74|8.66|8.82|8.64|8.62|8.84|8.89|8.8|8.71|8.78|8.84|8.95|8.73|8.34|8.1|8.12|8.57|8.85|7.7|8.3|7.76|8.43|7.89|6.97|6.46|5.97|6||5.88|6.08|5.66|5.24|5.03|5.08|5.07|4.49|4.96|4.95|4.67|4.25|3.75|3.68|3.55|3.32|3.21|3.4|3.43|3.06|2.66|2.65|2.43|2.25|2.11|2.2|2.19|1.88|1.83|1.84||1.83|1.79|1.77|1.73|1.63|1.68|1.64
01565|1096422|/equities/si-bone-inc|R2000GROWTH|33.35|31.98|30.45|31.07|31.39|31.25|30.71|30.64|28.94|29.45|29.17|30.39|31.03|32.2|31.39|31.1|32.41|31.7|31.13|31.66|30.63|31.35|31.5||31.47|31.5|31.8|32.15|32.82|32.51|32.61|31.16|31.16|28.92|29.28|29.81|28.65|32|32.2|31.2|30.6|29.25|29.33||28.48|28.77|29.41|28.635|28.09|28.26|29|28.84|28.57|29.3||29.9|29.43|29.46|29.73||30.31|30.54|30.37|29.85|29.72|30.88|30|27.24|25.77|25.67|26.98|25.645|25.23|24.64|24.1|23.29|23.22|23.05|23.16|22.94||21.93|22.73|21.82|22.03|21.63|22.45|23.29|23.86|24|23.23|23.13|23.83|23.76|21.08|21.42|21.32|21.64|20.71|20.97|21.04|20.44|21.01|20.88|22.18|22.17|22.44|22.8|22.98|23.49|23.79|23.38|24.57|24.53|24.67|24.21|24.35|23.62|23.47|22.96|23.37|23.72|23.08|23.12|22.6|22.2|22.43|23.32|22.99|24.26|23.67|24.28|23.77|23.11|21.9|21.72|21.75|21.39||20.96|21.66|22.52|22.11|21.82|21.67|21.39|20.69|20.9|20.79|20.56|21.09|21.43|21.18|21|21.5|21.55|21.44|20.55|20.52|20.13|19.98|19.54|19.43|17.48|17.1|17.05|17.05|16.7|16.82|16.58|16.94|16.47|16.52|16.2|16.86|16.38|16.67|15.85|15.84|15.68|15.69|15.75|15.78|15.9||16.11|16.26|15.94|15.55|14.77|15.64|15.99|17.24|16.99|17.21|16.96|17.01|17.31|17.26|16.76|15.99|17.505|17.98|18.24|18.46|17.81|18.17|18.38|18.46|17.49|17.25|18.02|17.86||17.16|17.06|17.58|16.65|17.34|15.61|15.42|15.37|15.66|16.89|17.48|17.26|16.3|17.03|15.67|15.62|16.17|16.75|15.5|15.6|15.18|15|13.87|13.73|13.53|13.95|12.62|13.19|13.5|12.6||13.62|12.75|11.36|11.08|10.56|10.97|11.05
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|6.62|6.92|7.065|6.88|6.74|6.93|6.4|6.52|6.035|6.02|5.92|6.36|7.14|7.55|7.15|7.5|7.34|6.79|6.84|7.46|7.29|7.94|8.09||8.48|8.66|8.43|8.98|9.51|7.7|9.05|9.85|23.33|15.57|11.98|8.92|9.3|9.38|10.05|7.14|6.96|7.05|6.91||7.18|7.34|6.78|6.65|6.29|6.55|6.73|6.49|6.52|6.33||5.71|5.98|5.72|6.33||6.78|7.02|7.14|7.65|7.37|7.6|7.5|7.75|7.715|7.44|7.46|7.41|7.73|7.7|7.8|7.72|7.28|7.65|7.98|7.03||6.4|6.255|7.115|6.4|5.91|5.7|5.67|5.57|5.07|5.31|4.605|3.89|3.5|5.12|5.31|5.12|5.4|4.98|4.92|5.3|5|5.44|5.25|5.64|5.45|5.2|5.34|5.67|6.08|6.3|6.9|7.67|7.05|7.29|7.22|6.98|6.74|7.005|6.9|6.86|6.65|6.825|7|7.4|6.89|7.19|8.75|8.99|8.22|7.98|7.38|6.5|7.78|5.3|4.78|4.95|4.82||4.93|5.2|5.52|5.24|5.93|6.23|6.29|6.71|6.95|7.36|8.22|8.81|9.21|9.505|10.17|9.14|9.09|9.2|10.75|9.395|9.19|9.095|9.665|8.895|9.25|9.39|9.92|10.02|11.19|11.16|12.29|13.85|14.53|15.115|15.19|15.75|15.63|14.49|16.97|12.12|7.98|8.19|8.15|8.87|6.44||7.37|8|8.85|7.49|8.04|6.26|3.19|2.66|2.67|2.6|2.57|2.39|2.44|2.46|2.33|2.26|2.49|2.44|2.39|2.42|2.62|2.74|2.92|2.78|2.68|2.65|2.63|2.78||2.91|3.01|3.19|3.07|2.87|2.79|3.01|2.88|2.93|2.85|2.55|2.54|2.57|2.61|2.59|2.71|2.7|3|3.27|3.66|3.02|2.68|2.95|3.16|2.37|1.99|1.95|2.04|1.75|1.71||1.72|1.68|1.68|1.72|1.7|1.68|1.73
01567|17460|/equities/usa-technologies|R2000GROWTH|11.95|11.74|11.2|10.81|10.2|9.86|9.96|10|9.65|9.45|9.54|10.36|10.64|10.63|10.35|10.41|10.86|10.61|10.56|10.98|10.84|10.47|10.33||10.03|10.15|10.12|9.97|9.83|9.84|10.01|9.85|10.15|9.93|9.92|9.87|9.84|10.21|10.35|10.54|10.6|10.67|10.83||10.36|10.55|10.08|10.14|10.08|10.63|10.52|10.5|10.37|10.64||10.48|10.45|10.67|11.04||11.51|11.25|10.81|10.84|11.07|10.75|10.45|10.19|10.07|9.86|10.25|10.2|10.5|9.95|9.44|8.9|8.42|8.74|8.5|8.5||8.12|8.03|8.1|8.15|8.26|8.63|8.65|8.17|8.31|8.5|8.4|8.5|8.74|8.34|8.3|8.5|8.4|8.28|8.31|8.6|8.45|8.35|8.55|8.6|8.62|8.45|8.45|8.16|8.1|8.32|8.3|8.3|8.3|8.21|8.5|8.5|8.5|8.5|8.64|8.65|8.75|8.45|8.5|8.1|7.9|8.05|8.16|8.39|8.38|8.6|8.55|8.5|8.45|8.2|8.49|8.42|8.45||8.57|8.65|8.85|8.75|9.15|9.05|8.82|8.64|9|8.85|8.45|7.96|7.85|7.8|7.85|7.6|7.21|7.1|7.17|7.14|7.1|7.2|7.15|7.15|7.12|7.13|7.27|7.39|7.24|7.21|7.21|7.4|7.35|7.45|7.5|7.52|7.65|7.51|7.08|7.02|7.01|7.2|7.15|7.13|6.99||7.05|7|7.01|7.01|7.3|7.94|6.5|6.25|5.95|6|5.96|5.97|5.92|5.98|6|6.05|6.37|6.61|6.89|7|6.89|7.04|6.95|7.1|7.15|7.05|6.53|6.47||6.15|6.2|6.4|6.45|6.55|6.13|5.9|6.08|6.25|6.23|6.3|6.55|6.4|6.55|6.51|6.8|7.35|6.72|6.9|6.25|5.29|5.09|4.99|5.24|5.07|5.05|5.05|4.96|5.14|4.9||4.99|4.75|4.55|4.5|4.4|4.7|4.69
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|39.3|41.23|40.91|41.77|40.77|41.59|40.5|41.82|39.28|39.93|39.21|40.14|41.31|42.51|40.91|39.98|40.98|40.08|40.7|43.22|42.28|44.72|46.25||46.96|47.33|47.63|47.23|48.75|46.33|44.85|45.23|45.2|43.2|41.33|41.57|41.57|42.31|44.99|43.28|42.695|44.63|47.85||48.34|49.95|47.43|48.74|48.13|46.96|49.49|48.68|44.91|44.97||45.36|46.75|46.48|47.9||48.72|48.78|49.35|46.59|44.93|43.61|43.38|43.13|40.2|39.96|38.85|38.93|37.37|36.5|37.86|37.9|37.68|36.47|34.84|37.05||35.65|35.92|34.49|36.45|36.58|36.51|36.6|35.78|34.53|33.58|34.25|33.6|33|30.01|29.01|31.06|28.69|27.93|28.76|29.32|28.46|29.75|29.05|28.86|28.5|27.105|27.03|27.44|28.74|28.28|28.21|28.7|29.68|29.28|29.05|28.11|27.58|28.13|26.52|27.53|27.52|27.91|27.36|27.85|27.01|28.54|28.9|27.76|29.95|29.52|29.79|29.17|28.67|27.01|27.68|27.94|27.89||28.41|29.34|30.46|29.48|30.52|29.87|29.66|29.64|30.97|29.3|29.16|29.67|30.23|32.66|32.65|31.65|33.08|32.54|33.32|33.9|33.02|34.3|34.19|33.74|34.33|33.1|34.78|34.47|34.82|37.18|36.58|36.54|38.01|37.12|38.84|39.21|38.8|40.26|38.65|36.32|37.2|38.36|38.91|37.71|36.21||38.1|38.75|36.83|36.96|38.09|38.44|35.31|37.1|37.65|36.93|37.06|37.12|37.55|36.81|35.17|34.03|36.71|36.93|37.34|37.34|36.91|37.51|37.53|36.83|37.66|39.84|42.46|41.64||43.44|42.23|41.94|38.29|39.64|38.3|36.47|37.28|40.42|41.38|38.98|40.85|41.24|42.85|41.97|36.46|39.82|41.07|40.7|43.1|41.42|38.54|37.66|35.86|36.27|34.72|33.26|31.95|34.24|33.15||33.68|31.49|29.87|30.08|27.75|29.43|29.14
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|37.46|37.8|38.28|37.62|38.31|37.82|37.27|36.55|36.62|35.71|34.02|34.54|33.92|34.6|33.21|32.88|33.76|33.42|33.52|33.5|33.57|33.82|34.16||35.6|34.71|34.04|35.22|33.94|33.28|33.24|32.74|31.94|31.12|31.2|31.62|32|32.31|32.5|31.63|31.25|30.77|30.38||30.24|30.56|30.51|30.71|30.45|30.39|30.71|31.32|29.74|29||29.06|28.46|28.34|28.46||27.88|27.94|27.59|27.63|28.07|28.36|28.47|28.11|27.62|28.09|28.06|28.26|28.68|28.62|28.68|28.77|28.93|29.66|29.51|29.82||29.57|30.46|29.66|29.75|29.69|29.73|30.49|29.76|29.94|29.54|30.13|29.62|28.1|29.42|29.22|28.89|29.23|28.61|28.31|28.85|28.87|29.66|29.64|29.89|29.8|29.71|29.93|30|30.78|31.14|30.66|31.44|31.68|30.9|30.25|29.71|29.6|29.34|29.17|29.01|28.91|28.36|28.04|27.38|27.25|26.68|27.28|27.3|28.02|28.18|28.29|28.9|29.02|29.26|29.47|29.45|28.63||29.3|29.58|30.32|30.23|29.73|30.29|30.52|30.45|30.45|30.46|29.85|30.57|30.52|30.57|30.74|31.14|31.42|31.78|31.18|31.18|31.22|31.42|29.22|29.33|29.12|27.72|28.2|27.8|26.75|26.77|26.78|27.48|26.64|27.22|27.31|27.33|27.02|27.43|27.53|26.46|26.63|26.57|26.89|26.96|27.05||26.96|26.78|27.03|27.25|26.11|25.95|25.14|25.1|25.28|25.18|25.39|26.01|26.39|25.75|25.42|25.94|26.95|26.87|27.12|27.07|26.54|26.82|26.5|26.65|27.41|27.24|27.53|26.44||26.02|25.94|26.39|26.19|27.23|25.86|25.8|25.82|26.59|26.51|26.2|25.6|24.51|24.46|24.19|24.18|24.33|24.97|24.5|24.13|23.61|23.41|23.67|23.37|23.93|23.84|22.34|22.43|22.88|22.77||23.48|22.73|22.3|22.66|21.17|21.08|20.44
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|26.1|26.94|28.32|28.83|28.56|28.64|28.32|28.59|27.49|27.19|27.38|28|28.45|28.81|27.46|28.13|29.2|29.08|29.63|31.69|31.29|31.65|31.86||32.56|32.12|32.38|32.21|32.25|32.43|31.9|31.75|31.72|31.25|30.98|31.61|30.89|32.98|35.05|35.11|35.25|34.5|33.79||33.78|34.33|34.79|34.72|34.8|35.77|36.52|35.81|33.59|33.47||31.93|32.13|31.77|32.39||32.67|32.91|32.53|31.78|32.18|31.64|31.16|31.21|30.51|30.87|30.38|30.39|31.12|30.84|29.95|29.39|29.53|29.58|29.27|29.51||29.32|29.69|29.25|29.23|29.06|29.04|29.34|29.7|29.85|29.87|30.64|30.36|29.3|29.52|29.92|28.47|29.67|29.29|28.16|28.81|28.48|28.9|29.05|29.93|29.44|29.36|30.04|29.25|29.67|29.71|29.54|29.54|29.98|30.74|30.76|29.93|29.69|28.78|27.57|27.17|26.96|25.77|24.88|24.85|24.27|24.37|24.86|24.65|25.78|25.66|25.7|24.75|24.47|23.16|23.07|23.56|23.33||23.9|24.38|25.19|24.97|25.51|25.61|26.02|25.32|25.58|25.75|25.77|25.74|25.99|26.09|26.12|26.24|26.48|26.61|26.5|26.73|26.88|25.77|25.77|24.95|24.65|24.54|24.36|24.5|24|23.93|24.16|24.62|24.41|23.93|23.33|23.61|23.34|23.49|23.27|22.73|22.58|22.21|22.96|23.01|23.06||23.21|22.97|23.06|23|22.71|23.16|23.19|23.6|24.75|23.71|23.81|23.68|23.85|22.72|22.16|22.15|23.01|23.05|23.4|22.92|22.86|22.5|22.26|22.06|21.91|21.74|21.51|21.2||21.16|21.03|20.97|20.68|20.93|20.36|20.5|20.63|21|21.49|21.02|20.44|19.84|20.31|19.7|19.5|20.03|20.38|20.78|20.3|20.17|20.1|19.75|19.15|19.16|19.68|19.1|19|19.96|19.62||20.03|19.24|19.04|19.35|18.37|17.79|17.9
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|23.63|23.76|23.93|24.65|24.45|23.77|23.49|23.46|23.99|23.66|22.93|23.25|23.1|22.05|21.98|21.36|22.43|21.31|21.72|21.68|21.42|22.05|21.36||22|22.79|23.1|23.8|23.45|22.77|22.59|22.3|22.1|21.48|20.49|21.06|21.6|22.77|22.9|22.87|22.49|22.7|23.12||22.98|23.51|23.06|23.44|23.34|23.59|24.21|24.49|22.86|22.19||21.99|21.78|21.96|22.01||22.1|22|21.48|22.57|23.41|24.21|23.51|23.49|22.75|23.11|24.02|23.69|23.81|23.88|23.51|23.06|23.34|23.09|22.69|23.62||23.15|23.43|22.78|22.09|21.12|21.69|21.88|21.36|20.86|20.53|21.09|21.8|20.32|18.86|19.32|19.1|19.31|18.13|17.47|18.08|17.74|18.34|18.7|19.28|19.18|18.51|18.26|17.7|17.91|17.38|16.86|17.34|17.15|17.6|16.82|15.93|15.93|16.4|16.03|16.04|15.82|16.1|16.46|15.75|16.39|16.57|17.38|18.19|19.28|18.25|18.16|18.02|18.04|17.54|18.18|18.32|18.27||18.73|19.03|20.15|19.22|19.76|20.07|19.91|19.18|19.02|18.49|18.3|19.29|19.59|19.42|19.91|19.71|19.86|20.39|20.24|20.2|20.6|20.03|19.01|17.99|17.79|17.46|17.73|17.88|17.4|17.65|17.66|18.22|17.91|17.66|17.15|17.74|17.51|17.49|16.05|15.62|15.74|15.24|15.49|15.55|16.08||16.11|16.14|16.56|16.74|15.32|16.39|16.5|17.02|17.02|16.98|17.48|17.22|17.77|17.31|16.52|16.09|17.26|17.78|18.62|18.96|18.39|18.47|18.19|17.78|18.36|18.79|19.47|18.36||17.75|17.61|17.7|17.12|17.7|15.25|15.06|15.15|16.36|16.41|17.16|17.59|16.74|17.13|17.04|17.32|18.36|19.52|16.95|17.28|16.5|16.23|15.93|16.46|17.28|17.41|16.05|16.5|17.27|16.79||17.18|16.44|14.76|13.71|12.85|13.37|12.99
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|21.28|21.11|21.03|21.19|21.38|21.295|20.77|20.29|20.27|20.05|19.35|20|19.89|20.14|20.2|20.23|19.98|19.05|19.7|19.83|19.99|19.84|20.08||20.63|20.48|20.33|21.05|20.9|20.52|20.18|19.94|19.95|19.17|19.21|19.74|19.92|20.19|20.33|20.11|20.06|20.18|19.79||19.56|19.55|18.85|18.93|18.58|18.53|18.37|18.04|17.34|17.1||17.17|17.01|16.81|16.77||16.41|16.4|16.43|16.26|16.71|16.74|16.42|16.51|16.32|16.41|16.75|16.4|16.62|16.44|16.3|16.11|16.32|16.42|16.42|16.68||15.97|15.81|17.15|17.27|16.92|16.965|16.68|16.79|16.63|16.23|16.89|16.58|16.22|15.67|16.09|15.49|15.41|14.87|14.68|14.82|14.63|14.99|14.96|15.64|15.27|15.03|15.04|15.04|15.33|15.21|15.02|14.88|15.51|15.48|14.9|14.74|14.57|14.49|14.32|14.36|14.04|14.32|14.34|14|13.72|13.72|13.79|13.85|14.25|14.21|14.44|14.24|14.3|13.99|13.92|13.94|13.41||13.66|13.82|14.21|14.15|14.16|14.82|15.97|17.65|17.47|17.46|17.14|17.51|17.33|17.33|17.41|17.03|17.325|17.02|16.825|17.17|17.16|17.14|16.94|16.65|16.64|16.47|16.2|16.28|15.87|16.05|15.6|15.605|15.7|16.02|15.91|15.78|15.58|15.7|15.35|15.115|15.69|15.89|16.04|16.18|16.89||16.78|15.83|15.76|15.785|15.28|15.7|15.56|16.09|16.2|17.05|20.06|19.3|19.68|19.33|18.74|18.55|20.03|20.38|21.05|20.84|20.86|20.89|20.31|19.84|19.45|18.37|18.84|18.15||17.78|17.21|17.05|16.72|17.09|16.51|16.3|16.32|16.3|16.7|16.61|15.91|15.89|15.84|15.81|15.91|16.48|16.84|16.64|16.43|15.72|14.85|14.62|14.16|14.57|14.7|14|14.57|14.65|14.99||15.5|14.98|14.5|14.23|13.45|13.63|13.8
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|46.41|46.75|46.57|47.12|47.43|46.62|46.51|46.01|46.15|45.31|44.9|44.45|43.75|43.6|43.83|44.62|45.97|46.01|46.17|46.73|47.17|47.34|48.01||46.93|47.21|47.17|46.92|46.72|46.57|46.4|45.9|46.34|45.74|44.72|45.71|45.74|48.16|48.57|49.14|48.63|48.61|47.35||47.99|46.99|46.61|46.41|45.51|46.32|45.14|46.21|46|45.84||47.11|47.2|47|47.42||46.89|46.7|47|46.44|47.1|48.97|48.99|48.48|47.05|47.23|47.29|46.9|46.95|46.56|46.39|45.92|45.32|45.75|45.16|45.92||44.76|45.7|44.82|45.3|45.62|45.33|46.75|46.38|47.36|47.16|48.48|47.7|45.64|46.77|48.14|48.83|48.87|46.98|46.3|47|46.82|48.67|49.99|49.07|48.82|47.72|48.32|47.43|48.35|48.9|48.65|49.8|50.78|50.73|49.92|49|50.41|50.47|50.79|49.13|46.76|46.61|46.8|45.34|44.75|44.06|45.31|44.66|45.37|46.9|48.14|48.51|49|47.29|48.15|49.11|48.08||47.52|47.4|47.57|46.54|46.7|47.26|46.97|46.4|47|47.29|47.17|47.23|46.8|47.48|47.75|47.21|47.61|48.52|48.32|48.8|49.8|48.8|49.76|46.39|45.3|45.73|45.6|45.4|44.36|43.98|43.16|43.95|44.82|42.85|42.14|42.97|42.18|43.2|42.2|41.01|41.71|41.44|41.63|41.61|42.04||41.61|41.87|40.9|41.16|39.06|40.86|40.47|42.09|44.13|43.44|43.57|42.99|43.26|41.43|39.66|38.32|40.18|41.77|41.43|41.48|38.24|38.57|36.7|37.17|36.42|38.57|41.06|40.18||38.87|37.7|37.73|36.41|36.49|34.67|34.59|32.88|33.08|37.83|38.7|36.13|39.2|37.26|36.57|37.26|37.2|39.64|38.14|36.2|33.96|33.44|33.26|33.89|32.35|35.5|33.37|33.75|36.02|33.97||36.03|34.26|31.91|32.94|30.5|31.76|29.77
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|41.81|45.4|42.79|42.94|36.22|37.26|33.58|34.15|31.64|31.78|32.02|37.46|39.69|36.22|35.89|36.88|38.46|36.82|38.69|35.43|33.27|31.49|28.74||30.66|29.95|30.02|32.17|26|22.69|22.79|21.77|21.5|21.85|22.78|23.38|22.9|23.64|23.34|23.77|24|23.5|22.89||19.44|19.1|17.98|18.5|18.1|18.76|17.75|18.12|18.55|19||19.9|18.97|18.83|18.99||18.77|18.84|18.75|18.3|18.67|18.53|17.87|17.9|15.39|15.13|15.81|15.39|15.21|15.07|15.21|14.78|15.14|14.87|14.87|14.79||14.6|14.51|14.16|14.78|14.23|14.19|14.55|14.24|14.33|13.94|14.02|14.33|13.93|12.81|13.19|12.57|12.59|11.91|11.98|12.39|12.65|13.05|12.82|13.25|13.03|12.95|12.93|13.31|13.52|13.33|13.02|13.01|13.46|13.39|13.88|14.16|13.94|14.25|13.93|13.95|13.78|13.8|14.53|14.35|14.23|14.29|14.31|14.11|15.74|16.48|17.11|17.24|16.85|16.61|16.81|16.97|16.86||16.37|17.03|17.68|17.47|17.83|17.78|17.87|17.85|18.15|17.9|17.7|17.89|18.17|18.05|18.43|18.4|18.32|17.69|17.58|17.98|18.05|18.6|18.12|18.58|18.84|18.06|18.27|18.41|17.69|17.43|17.33|17.57|17.78|17.99|17.64|17.44|16.96|17.25|16.63|17.35|16.84|17.51|17.26|17.16|17.43||17.42|16.61|17.92|17.25|16.78|17.32|16.8|16.94|16.88|17.01|16.83|16.5|16.32|15.62|14.99|14.28|14.64|14.81|15.86|15|14.2|14.08|13.52|13.08|13.21|13.83|13.98|15.95||16|15.47|16.47|15.87|16.53|14.44|15.33|15.33|16.04|16.89|16.58|15.7|16.86|16.99|16.79|16.59|18.09|18.26|17.87|17.4|17.78|17.19|17.36|16.07|16.21|16.58|15.69|15.04|14.14|14.51||15.05|15.17|13.61|12.16|11.88|12.16|11.66
01575|1163504|/equities/allovir-inc|R2000GROWTH|26.28|27.78|28.69|28.89|30.1|31.09|30.99|31.14|29.85|30.52|34.53|37.11|37.86|38.38|36.56|40.2|41.36|38.82|41.4|41.61|41.39|41.17|41.55||42.85|42.53|42.63|44|43.8|43.7|42.99|42.05|44.63|36.8|36.57|37.86|37.78|38.95|41.91|42.69|45.04|44.53|42.15||44.93|45.24|42.1|41.74|45.5|42.97|41|40.87|38.58|39.65||38.44|40.13|36.99|38.71||40.46|46.68|45.97|39.2|35.77|43.83|43.84|41.91|40.2|39.28|39.43|38.61|43.61|43.76|46.81|44.07|40.45|37.08|39.61|34.97||34.57|33.93|34.27|33.5|33.93|30.94|29.6|30.5|29.75|31.24|31.6|28.91|31.75|33.61|33.45|30.81|27.72|26.32|26.43|26.19|24.83|26.77|25.96|25.81|25.7|25.34|25.4|27.04|28.1|27.07|23.94|25.34|25.28|27.76|28.32|30.85|30.21|31.94|28.24|27.97|27.5|26.92|25.46|26.69|26.03|24.95|28.7|31.33|29.58|26.05|25.27|21.05|21.5|22.02|22.19|23.73|23.1||24.77|28.15|31.01|31.19|32.39|28.01|26.71|32.8|33|32.66|31.76|30.85|36.1|35.05|38.63|39.64|37.38|37.71|42.7|41.05|34.51|32.24|30.55|29.4|25.85|24.9|25.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01576|992763|/equities/forterra-inc|R2000GROWTH|23.42|23.32|23.32|23.37|23.49|23.5|23.43|23.36|23.25|23.45|23.47|23.44|23.41|23.65|23.27|23.28|23.27|23.6|23.45|22.16|21.07|21.78|21.68||21.49|20.98|21.07|21.18|21.64|21.05|20.56|19.69|19.67|19.44|18.3|19.36|18.56|19.98|20.65|21.04|20.78|21.23|20.22||19.54|19.11|18.165|18.65|18.61|18.51|19.27|18.41|17.49|17.02||17.2|17.48|17.07|17.33||17.38|17.6|17.54|17.68|17.94|18.49|17.81|17.76|17.11|17.1|17.98|18.02|18.58|18.85|19.1|18.99|18.55|19.04|18.55|18.91||18.08|17.45|17.11|16.94|15.74|15.61|15.85|15.96|14.81|14.33|14.76|14.58|14.11|14.57|14.75|14.39|14.45|13.59|13.05|13.02|14.13|14.89|14.71|16|15.85|15.56|15.75|15.7|15.85|15.4|14.46|14.05|14.42|14.23|14.5|13.56|13.04|12.78|12.39|12.145|11.82|11.65|11.85|11.195|10.91|10.54|10.99|10.85|11.36|12.56|14.61|15.72|17.38|16.47|14.15|13.92|13.3||13.62|13.66|14.585|14.04|13.25|13.48|13.66|13.41|13.62|13.73|13.81|14.12|14.43|14.375|14.74|14.76|14.935|15.51|15.03|14.77|15.07|14.75|13.92|13.245|13.51|12.99|12.89|13.21|14.11|13.4|13.18|13.33|13.2|13.25|12.96|13.09|13.23|12.79|12.22|10.795|11.34|11.29|11.94|12.2|12.37||12.24|11.86|11.16|9.34|8.91|9.64|9.67|10.09|9.88|9.91|9.71|9.77|10.175|9.79|9.11|8.51|9.84|10.19|10.88|10.26|9.71|9.35|9.4|8.95|8.82|8.8|9.37|8.63||8.61|8.65|8.59|8.34|8.655|7.85|7.78|7.03|7.84|8.3|8.42|7.98|7.83|8.14|8.4|8.27|8.16|9.57|8.67|7.72|6.75|6.51|6.21|6.16|6.9|6.83|5.71|6.11|6.83|6.56||6.88|6.12|5.66|5.58|5.39|5.13|5.72
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|9.32|9.83|9.64|9.27|9.4|9|8.22|8.21|7.74|7.61|7.51|8.8|8.8|9.04|8.91|8.95|9.37|8.91|9.38|10.61|10.5|11.33|11.11||11|10.2|10.05|10.44|10.43|10.03|9.64|10.4|9.43|8.63|7.26|6.995|6.94|6.84|6.85|5.53|4.58|4.31|4.44||4.37|4.46|4.37|4.35|4.42|4.5|4.42|4.22|4.31|4.35||4.24|4.37|4.49|4.465||4.54|4.61|4.47|4.4|4.23|4.03|4.06|4.21|4.22|4.25|4.64|4.32|4.3|4.24|4.17|4.31|3.9|3.68|4.26|4.45||3.23|2.78|2.55|2.66|2.58|2.52|2.59|2.6|2.54|2.77|2.64|2.67|2.78|2.71|2.65|2.61|2.59|2.64|2.53|2.56|2.49|2.51|2.48|2.55|2.55|2.6|2.79|2.82|2.68|2.54|2.55|2.62|2.72|2.7|2.69|2.59|2.57|2.64|2.58|2.54|2.61|2.58|2.67|2.86|2.755|2.77|3.01|2.79|2.84|2.65|2.77|2.95|3.06|3.07|3.16|2.93|3.16||3.22|3.15|3.47|3.38|3.49|3.46|3.51|3.5|3.7|3.69|3.64|3.8|3.77|3.83|3.88|3.75|3.64|3.71|3.8|3.98|3.85|3.88|3.95|3.97|3.86|3.67|3.84|3.79|3.76|3.93|4.05|4.16|4.01|4.02|4.04|3.98|4.08|4.06|3.59|3.44|3.33|3.39|3.375|3.35|3.55||3.52|3.48|3.53|3.49|3.61|3.66|3.72|3.91|4.12|4.05|4|3.77|3.82|3.92|3.94|4.11|3.73|3.91|3.71|3.47|3.43|3.47|3.39|3.29|3.14|3.3|3.3|3.27||3.35|3.39|3.29|3.29|3.26|3.34|3.16|3.19|3.47|3.54|3.51|3.34|2.97|2.93|3.02|3.07|3.09|3.02|3.03|3.07|2.93|2.8696|2.93|3|3.02|3.16|3.07|3.12|3.235|3.2||3.17|3.18|3.09|3.09|2.98|3.04|2.94
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|24.73|25.94|25.97|26.08|26.03|25.7|25.7|25.45|24.62|23.38|22.7|22.5|23.1|23.31|22.72|23.05|23.45|23.08|23.81|23.9|24.03|24.13|24.55||24.52|24.6|24.95|24.28|24.77|24.35|24.95|24.59|24.36|23.93|23.26|24.43|23.97|24.3|24.46|24.34|24.7|24.45|23.61||24.1|24.3|24.55|24.88|25.61|25.09|24.74|24.96|23.88|23.74||24.31|23.76|23.59|24.14||24.92|24.51|24.28|24.15|24.49|24.66|24.39|24.49|24.92|24.12|24.69|24.22|24.19|22.78|21.9|20.93|20.85|20.85|20.4|20.97||21.02|21.19|21.11|21.4|20.02|20.7|20.92|20.89|20.76|20.05|20.04|20.29|20.66|19.27|19.73|19.6|19.21|18.86|18.29|18.88|19.21|20.24|20.19|20.97|20.95|21.22|21.18|21.62|22.64|22.75|22.62|22.42|22.31|22.06|21.79|21.51|20.81|20.93|20.9|21|20.74|20.6|19.86|18.72|19|18.76|19.14|18.68|19.03|19.08|19|19.16|19.3|19.53|19.61|19.4|19.07||19.62|19.87|19.72|19.54|19.44|19.92|19.72|19.54|19.96|20.1|19.97|19.62|19.55|19.6|19.72|19.56|19.54|19.52|18.89|19.32|19.79|20.57|20.69|20.42|19.63|19.87|19.5|19.52|19.35|19.35|18.74|20.36|20.14|20.5|20.98|20.52|20.58|20.53|20.66|20.02|19.55|19.12|19.36|19.44|19.91||19.66|19.31|19.94|18.82|18.13|18.66|18.16|18.8|18.89|18.66|18.95|19.52|19.88|19.71|19.11|18.73|20|21|20.26|21.97|20.57|21.15|20.47|20.21|20.08|20.08|20.21|19.91||19.38|19.18|19.48|19.82|20.07|19.66|19|18.82|19.76|19.05|18.32|17.11|15.87|16.44|17.11|16.66|17.53|18|17.34|17.47|17.03|17.14|16.78|15.66|15.61|15.92|16.49|15.9|17.23|17.52||16.89|17.06|17.16|19.11|19.7|18.51|17.56
01579|16757|/equities/napco-security-te|R2000GROWTH|17.535|17.76|17.065|16.93|17.0975|17.465|17.635|17.015|16.745|17.07|16.27|16.505|16.57|16.645|15.565|15.79|16.6|15.97|16.12|15.64|15.5|15.58|15.565||15.925|15.54|15.14|15.195|15.155|13.21|13.1|13.215|13.635|13.29|12.96|13.26|13.665|14.07|14.435|14.435|14.375|14.575|14.6||14.325|14.12|13.99|14.12|13.575|13.965|13.655|13.415|13.405|13.085||13.11|13.155|13.075|13.09||13.325|13.06|13.01|13.06|13.54|13.42|13.505|13.245|13.005|13.08|15.215|15.14|15.7|15.515|15.55|15.28|15.11|15.205|15.25|14.95||14.555|14.8|14.585|14.58|14.325|14.255|14.17|14.28|14.275|14.26|14.73|14.26|14.13|14.02|13.675|12.94|13.3|12.43|12.06|12.145|12.12|12.47|12.44|12.505|12.45|12.12|12.295|12.37|12.545|12.665|12.5|12.825|12.63|12.425|12.275|12.315|12.105|11.905|11.955|12.085|11.75|11.8|11.825|11.335|11.26|11.355|11.425|11.42|11.65|11.535|11.535|11.3|11.28|11.24|11.3|11.07|10.8||11.625|11.4|12.08|12.59|12.455|12.14|12.205|12.18|12.21|12.26|12.7975|12.385|12.465|12.38|12.595|12.555|12.805|12.485|13.025|12.92|13.335|13.205|13.525|13.455|13.14|13.19|13.17|12.905|12.44|12.475|12.295|12.23|11.82|12.185|12.315|12.075|11.895|12.155|11.58|11.705|11.185|10.92|11.005|11.185|11.525||11.355|11.38|11.695|11.575|11.305|12.13|11.775|12.055|11.655|11.595|11.4|11.645|11.99|11.945|11.83|11.2825|12.535|11.97|12.425|12.4|12.52|12.935|11.95|11.575|11.36|11.285|11.76|11.345||11.03|10.805|11.275|10.915|10.935|11|10.47|10.555|10.505|11.28|11.495|11.005|10.535|10.83|11.115|9.65|10.02|10.365|9.75|8.825|8.82|9.335|8.54|7.765|8.325|8.495|8.09|8.58|8.75|8.795||8.825|8.6|8.43|7.55|6.845|6.915|7.155
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|31.96|34.25|34.18|34.45|34.08|33.86|33.14|33.6|31.83|31.84|32.7|34.41|35.45|36.95|35.84|36.31|38.66|38.35|40.71|39.02|38.47|40.53|40.04||43.05|42.25|42.675|44.7|45.99|45.23|44.98|42.84|38.29|37.27|37.78|38.18|40.99|38.43|39.26|38.38|36.73|36|37.73||38.13|40.3|42.2|41.99|39.19|38.31|39.43|37.89|35.9|34.75||36.22|36.89|35.52|38.96||36.35|38.83|40.95|41.6|38.7|39.76|37.47|35.16|35.91|33.26|34.87|35.5|37.1|37.67|35.68|36.3|34.6|40.23|37.98|38.77||42.8|51.26|45.32|40.33|37.9|35.09|32.1|30.26|29.18|28.35|29.14|27.99|26.32|27.08|27.78|26.58|24.99|22.97|24.04|24.8|25.08|25.79|24.48|24.67|24.02|24.64|22.97|20.06|19.2|18.41|18.79|18.56|18.57|18.11|18.37|19.11|18.29|20.03|20.9|20.95|20.1|18.78|18.47|17.25|15.58|14.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|9.28|10.25|9.93|10.09|10.24|10.56|10.34|9.24|9.72|9.88|9.82|9.57|9.51|9.8|9|9.25|9.54|8.92|8.76|8.96|8.96|9.78|9.49||9|8.11|8.4|8.07|8.08|7.54|7.24|7.24|7.01|7.22|6.94|7.61|7.54|7.02|6.86|6.67|6.52|6.75|7.06||7.26|7.28|7.36|7.61|6.67|5.98|6.21|6.35|6.08|5.65||5.45|5.52|5.26|5.22||5.75|5.83|5.41|5.52|5.48|5.17|4.76|4.98|4.94|5.15|5.21|4.39|4.31|4.07|4.2|3.79|3.93|3.86|3.92|4.19||4.33|4.39|4.21|3.97|4.08|3.88|4.08|3.92|3.99|3.7|3.79|3.73|3.51|3.28|3.32|3.37|3.58|3.64|3.4|3.59|3.48|3.66|3.72|3.99|4.03|3.77|3.8|3.66|3.55|3.62|3.51|3.55|3.74|3.71|3.65|3.41|3.11|3.04|2.79|2.7|2.75|2.87|2.96|2.97|3.11|2.95|3.02|3.02|3.11|2.91|2.91|2.83|2.89|2.71|2.65|2.76|2.72||2.94|2.92|2.9|3.13|3.22|3.5|3.51|3.49|3.71|3.8|3.66|3.62|3.65|3.62|4.4|4.43|3.98|4.12|3.9|4.04|3.93|3.73|3.77|3.71|3.4|2.96|3|3.08|2.83|2.79|2.9|2.88|2.69|2.79|2.71|2.85|2.85|2.85|2.66|2.62|2.84|2.74|2.92|3.04|2.96||2.95|2.63|2.54|2.51|2.34|2.62|2.59|2.83|2.95|3.2|3.51|3.77|3.86|3.77|3.28|3.12|3.61|3.93|4.04|3.22|3.2|3.13|3.19|3.18|2.99|3.19|3.48|3.54||3.22|3.11|3.06|3|3.03|2.5|2.47|2.54|2.96|3.15|3.13|2.93|2.98|3.32|3.34|2.8|2.98|2.46|2.21|2.38|2.25|2.18|2.15|2.09|1.71|1.38|1.24|1.38|1.26|1.42||1.47|1.31|0.981|0.943|0.771|0.706|0.669
01582|1095982|/equities/tpg-pace|R2000GROWTH|10.99|11.44|11.88|12.1|12.21|12.1|11.53|11.55|11.51|11.1|11.05|11.66|11.14|11.73|11.09|10.66|10.93|10.98|10.83|10.58|10.45|10.28|10.71||10.75|10.8|10.68|10.34|10.51|10.53|10.54|10.17|9.99|9.84|9.63|10.03|9.4|9.72|9.98|10.36|10.55|10.62|10.44||10.4|10.81|10.7|10.78|10.37|10.38|10.33|10.4|9.87|9.72||10.1|10.19|10.07|10.44||10.86|10.77|10.69|10.26|10.38|10.53|10.05|9.67|9.58|9.27|9.16|9.85|9.8|9.87|10.65|10.38|10.36|10.62|10.44|10.92||10.87|11.25|10.85|10.32|10.39|10.46|10.76|11.18|10.94|11|11|11|11.41|10.27|10.29|10.19|10.19|9.64|9.6|9.75|9.7|10.01|10.16|10.77|10.84|10.51|10.67|10.7|11.12|11.09|10.76|11.12|11.07|10.81|10.77|10.87|10.56|10.77|10.81|10.99|10.71|10.93|11.16|10.62|10.66|10.58|11.81|14.07|14|14.32|14.24|14.55|13.15|12.77|13.48|13.29|12.73||12.73|12.72|13.14|12.09|11.86|12.04|11.91|11.64|11.89|12.35|12.19|11.73|10.75|10.71|10.78|10.17|9.73|9.81|10.07|9.96|10.2|9.21|7.9|7.81|7.8|7.99|8.35|8.73|8.76|8.54|8.8|8.81|8.81|9.08|9.35|9.29|9.82|9.86|9.58|9.41|9.39|9.02|8.8|9.05|9.29||9.29|9.41|9.63|9.08|8.99|9.68|9.7|10.05|10.08|10.06|10.2|10.05|10.06|10.48|9.48|9.3|10.22|9.56|10.04|10.78|10.65|10.06|10.03|10.17|10.14|9.54|9.48|9.72||9.2|9.18|9.2|8.93|8.74|8.29|7.25|7.4|7.8|7.96|9|9.44|9.29|9.29|9.8|9.79|9.73|9.9|9.4|9.18|8.54|8.7|8.15|8.61|9.02|9|8.21|8.43|8.46|8.16||8.79|8.3|7.75|7.51|7.27|7.39|7.42
01583|15858|/equities/calavo-growers|R2000GROWTH|80.44|80.58|80.68|81.18|81.05|80.42|83.95|83.6|84.99|82.82|78.36|79.87|77.76|79.02|75.25|75.91|76.93|76.36|75.65|75.28|75.01|76.21|76.49||76.67|77.08|77.68|78.55|76.72|75.42|76.88|76.59|77.97|77.08|76.15|75.25|77.43|75.86|74.64|74.06|73.08|74|73.5||73.29|73.04|70.85|71.32|71.1|70.09|72.78|75.8|72.21|70.62||69.43|70.2|69.02|69.24||69.3|71.25|66.36|72.27|72.08|74.29|74.19|74.61|74.1|74.72|74.11|75.67|73.58|71.38|71.42|71.21|70.76|71.66|71.63|72.96||71.66|72.89|72.39|70.2|71.49|70.77|73.25|72.77|71.56|70.83|73.43|74.53|73.04|68.99|69.33|68.85|68.08|67.97|67.13|66.51|65.42|68.62|68.74|69.68|69.68|69.11|69.13|69.39|69.73|69.28|68.42|68.57|69.03|68.62|68.6|67.92|68.3|68.81|67.76|67.64|66.27|65.49|67.04|68.13|67.27|66.27|67.18|65.45|68.37|66.54|66.05|65.84|65.94|63.58|65.84|65|59.55||62.78|63.35|64.01|64.12|63.47|64.08|64.72|62.51|62.27|63.24|62.12|63.91|64.01|63.75|63.4|63.3|63.57|63.56|63.66|65.67|63.41|60.46|60.56|58.92|57.04|57.77|58.88|60.8|61.28|60.34|60.64|61.62|61|61.79|60.38|61.01|60.45|60.38|59.77|58.67|59.26|57.61|58.98|60.62|61.97||62.18|61.87|62.91|61.56|58.81|61.17|62.7|62.04|60.89|60.75|61.27|60.68|60.76|58.34|57.57|57.21|58.6|61.25|64.7|64.08|62.98|59.75|58.91|57.82|58.51|61.42|61.81|59.75||58.65|59.75|58.66|58.53|59.88|56.6|54.92|55.02|56.14|55.37|57.94|55.59|52.94|53.32|53.79|55.83|58|62.96|62.24|62.02|60.28|62.08|61.09|60.98|65.22|65.05|65.16|63.14|64.52|63.31||63.86|62.56|60.95|62.42|57.5|58.19|56.56
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|77.38|76.86|78.03|77.72|78.01|76.55|75.61|74.83|71.6|70.68|69.18|68.81|69.82|69.02|68.67|67.52|71.06|71.1|73.87|76.49|76.88|76.38|77.79||79.29|81.47|82.67|85.03|85.2|83.06|81.71|80.17|80.95|79.87|79.6|78.55|77.89|82.49|73.33|73.84|72.81|72.79|73.01||71.64|70.29|70.06|70.25|70.41|72.37|72.2|73.88|71.05|71.03||72.47|71.92|71.75|72.38||71.2|70.65|70.53|69.87|71.63|73.57|73.04|74.32|73.53|74.58|73.46|71.96|70.63|70.31|70.63|69.59|70.48|69.85|68.49|69.6||71.21|71.75|70.91|69.89|69.7|69.63|71.75|72.36|71.06|70.79|73.26|73.45|68.58|66.85|67.56|65.56|67.9|67.74|64.14|66.32|66.82|68.97|68.74|69.7|68.61|67.43|66.47|67.33|66.88|65.78|64.65|65.52|67.04|64.28|64.32|63.35|62.94|63.18|63.02|63.42|62.15|62.48|62.37|61.57|60.63|59.64|61.57|62.09|62.42|62.8|63.82|64.52|63.75|61.87|63.04|64.02|62.36||63.9|64.52|65.41|64.1|64.13|64.83|65.33|64.09|64.66|64.78|64.79|65.24|65.49|66.55|66.81|67.43|67.91|68.16|67.83|69.35|69.58|66.1|65.74|65.6|66.02|64.06|64.9|67.36|65.92|66.08|66.95|67.11|67.15|67|66.08|66.53|64.68|64.02|63.06|62.76|63.64|62.54|64.44|64.58|66.6||67.65|67.21|67.18|65.92|61.5|63.76|64.73|66.31|66.48|67.54|68.1|68.56|69.38|70.56|68.04|67.68|68.85|68.75|69.42|69.95|68.45|69.74|68.29|67.26|67.86|65.94|66.52|65.35||63.8|62.52|62.36|61.28|63.55|60.22|59.62|61.25|61.15|61.77|62.1|61.88|61.11|61.81|61.04|60.01|60.3|62.75|60.5|59.2|59.1|58.66|58.77|57|58.52|61.36|60.29|59|63.3|62.37||62.94|60.56|58.28|60.88|56.66|57.64|54.24
01585|1163804|/equities/pae-inc|R2000GROWTH|8.57|8.64|9.38|9.25|9.75|9.4|9.1|8.49|8.62|8.38|7.63|7.8|8.02|8.195|8.17|8.18|8.5|8.44|8.54|8.92|9.06|8.93|8.62||8.84|8.9|9.22|9.28|9.3|9.31|9.49|9.26|9.07|8.49|8.3|8.69|8.82|9.43|9.5|9.35|9.03|9.33|9.25||9.35|9.5|9.16|9.44|9.29|9.24|9.22|9.35|8.86|9.02||9.18|9.09|9.24|9.4||8.68|8.85|8.92|8.91|9.3|9.26|9.41|9.49|9.36|9.5|9.81|9.36|9.55|9.5|9.82|9.53|9.68|9.71|9.61|9.69||9.63|9.86|9.75|9.7|9.61|9.6|9.67|9.5|9.36|9.08|9.16|9.2|8.68|8.43|8.43|8.22|8.65|8.29|7.92|8.23|8.61|9.11|9.19|9.31|9.5|9.26|9.33|9.31|9.36|9.33|9.21|9.4|9.52|9.25|9.15|9.26|9.16|9.92|9.36|8.83|8.5|8.51|8.53|8.44|8.415|8.14|8.42|8.62|9.63|9.7|9.91|9.94|9.97|9.19|9.01|8.915|8.99||8.96|9.04|9.15|8.9|8.835|9.25|9.06|8.91|8.84|9.19|9.34|9.24|9.26|9.2|9.22|8.94|8.53|8.52|8.45|8.5|8.53|8.68|8.67|8.41|8.12|7.88|8.04|8.21|8.32|8.355|8.33|8.68|8.85|8.81|8.77|8.5|8.86|9.16|9.17|9.3|9.64|9.29|9.59|9.41|9.71||9.74|9.52|9.56|9.3|9.23|10.06|10.83|10.88|11.08|11.24|10.49|10.66|10.65|10.72|10.55|9.97|10.78|11.04|11.17|10.98|10.72|10.5|10|9.71|9.4|9.27|9.19|9.34||9.41|9.55|9.69|9.7|9.45|9.1|9.13|9.28|9.41|9.38|9.46|8.98|8.5|8.3|7.94|8.04|8.49|8.37|7.97|8.08|7.86|7.49|7.3|6.98|7.25|6.66|6.37|6.43|6.73|6.8||6.75|6.54|6.3|6.5|6.48|6.37|6.52
01586|17014|/equities/quinstreet|R2000GROWTH|22.17|23.34|22.9|22.95|23.41|23.97|23.54|23.5|23.13|23.12|22.8|23.64|23.84|24.49|23.89|23.26|23.9|23.71|24.07|24.6|24.26|24.19|24.4||24.76|24.53|24.46|24.62|24.04|24.08|24.45|21.79|22|21.6|21.17|21.77|21.27|22.09|21.95|22.07|21.69|21.93|20.83||19.7|20.56|20.24|21.085|20.51|21.48|22.29|22.01|21.75|21.28||21.44|21.55|21.51|22.03||22.34|21.8|22|21.57|22|21.14|21.01|20.49|20.71|20.94|20.65|20.72|20.56|19.63|19.22|18.58|18.16|18.15|17.845|18.11||18.47|17.79|17.68|17.5|17.31|17.19|17.32|17.49|17.35|17.07|17.16|17.06|16.49|17.18|17.16|16.63|16.25|15.96|16.005|16.885|15.59|16.215|16.4|17.16|17.1|17.075|17.1|16.9|16.02|16.28|16.26|16.8|16.78|17.19|16.98|16.6|16.53|16.95|16.81|16.49|15.84|15.79|15.75|15.17|14.83|15.11|15.31|14.96|15.165|14.95|14.89|14.585|14.66|14.71|15.04|15.07|14.26||14.36|14.46|13.87|12.79|13.15|13.39|13.3|13.27|13.4|13.31|13.41|13.5|13.35|13.51|13.42|13.545|13.48|13.42|13.4|13.42|13.13|13.175|12.31|12.29|11.9|11.675|11.44|11.71|11.43|11.66|11.42|11.5|11.52|11.84|11.28|11.11|10.99|11.34|11.04|10.1|10.39|10.18|10.35|10.22|10.58||10.42|10.3|10.46|10.15|9.94|10.24|10.25|10.82|10.66|10.51|10.7|10.67|11.04|10.65|10.58|10.15|11.2|11.63|11.4|11.29|11.555|11.05|10.85|10.4|10.14|10.08|10.58|9.99||9.71|9.61|9.68|9.49|9.885|9.32|9.16|8.42|9.54|10.25|10.51|10.8|9.83|9.855|9.87|10|10.16|10.34|9.75|9.06|8.63|8.73|8.61|8.28|8.25|8.26|7.56|8.26|9|8.26||8.25|7.94|7.69|7.24|6.57|7.03|7.09
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|59.07|59.91|62.27|62|61.56|58.69|59.21|57.65|59.92|56.97|55.92|58.95|58.25|58.21|55.53|55.1|55.11|53.32|53.08|52.33|52.69|50.45|50.17||53.23|53.06|54.82|54.14|52.59|52.14|51.66|47.91|46.3|46.57|46.74|47.76|46.65|44.55|45.24|45.21|46.21|47.35|48.57||46.91|46.75|45.51|45.42|44.48|44.43|43.15|41.7|39.68|37.41||38.49|38.04|37.99|37.95||39.1|39.62|39.25|36.9|35.75|36.13|34.41|33.37|32.42|32.66|35.56|35.32|33.91|35|36.95|35.99|35.1|34|33.03|35||35.68|37.56|36.44|35.9|37.55|37.65|38.18|38.51|37.04|35.36|36|38.73|37.98|31.21|30.82|29.73|29.94|29.6|28.21|28.44|28.03|28.99|30.55|31.29|34.19|32.25|32.75|32.62|32.49|32.68|31.98|31.93|32.53|33.04|32.35|30.94|30.1|30.02|30.52|30.25|29.44|29.49|30.96|30.03|30.79|30.86|32.42|32.38|33.53|34.47|36.19|37.02|36.54|35.01|36.92|35.5|35.02||34.6|34.31|33.84|32.81|31.52|32.25|28.26|27.19|27.33|27.08|26.22|25.7|25.25|24.72|24.71|25.52|24.865|25.26|24.1|23.24|22.59|21.56|20.99|20.73|19.61|20.06|20.6|21.29|20.04|19.52|20.94|19|18.79|18.53|17.75|18.54|18.65|19.37|16.54|16.94|17.36|17.01|18.37|18.21|19.38||19.3|20.39|20.94|20.86|19.55|20.95|20.7|22.94|20.62|21.28|22.62|22.42|23.22|23.34|22.68|21.37|24.4|26.31|28.13|27.31|26.32|24.7|22.18|21.8|21.72|22|23.77|20.92||19.55|19.45|19.12|19.45|19.39|17.42|17.05|17.13|18.64|20.23|21.4|19.92|18.85|19.43|20.36|19.92|21.86|22.78|19|17.83|16.49|16.39|17.04|16.52|16.65|17.39|16.03|16.27|16.85|17.13||18.1|16.92|15.12|13.85|11.74|11.32|11.68
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|23.25|23.34|23.5|24.44|25.05|25.03|24.74|24.76|24.3|24.44|24.55|25.42|25.69|25.91|25.25|25.24|26.31|25.41|25.82|25.54|25|24.9|24.99||24.93|25.41|24.72|25.82|25.9|24.9|24.43|24.23|24.83|24.68|23.93|24.11|24.46|25.15|24.96|25.25|25.3|24.93|24.18||24.24|24.82|24.83|24.99|25.02|25.01|24.25|24.28|23.58|23.44||23.61|23.1|22.86|23.74||23.53|23.72|23.16|22.04|21.92|22.41|22.03|21.56|21.25|21.78|23.11|22.65|22.4|22.49|21.57|20.74|21|20.93|20.82|21.16||21.09|21.61|20.87|20.04|19.98|20.07|20.27|20.3|20.09|19.25|20.17|20.93|20.36|17.24|17.51|18.29|18.42|17.62|16.76|17.37|17.15|18.28|18.96|19.34|19.09|18.58|18.67|18.67|19.22|19.05|19.51|19.26|19.89|19.31|18.7|18.47|18.35|18.35|18.27|18.34|18.47|18.53|18.46|18.49|18.53|18.42|18|17.84|17.38|16.74|16.75|16.69|16.35|16.47|17.33|18.1|18.15||18.5|18.62|20.22|19.87|20.22|20.49|20.37|19.92|20.12|19.85|19.9|20.41|20.56|20.51|21.03|20.7|21.31|20.86|20.98|21.4|21.06|20.45|20.22|20|20.2|19.41|18.9|19.1|18.67|18.89|19.2|18.76|18.6|18.9|18.55|18.96|18.72|19.37|18.33|18.37|18.25|18.26|18.2|19.25|19.54||19.62|19.03|19.17|19.09|18.08|19.05|18.5|19.33|19.23|18.89|17.38|23.32|23.49|23.02|22.65|21.95|24.34|24.54|24.84|25.24|23.55|23.42|22.58|22.94|22.73|23.02|22.95|22.13||22.86|22.2|22.76|21.93|22.45|22.15|21.57|20.91|21.82|22.44|23.15|22.57|21.33|22.63|22.03|22.17|22.33|23.1|21.24|22.38|21.05|21.44|20.62|19.68|20.39|19.87|19.45|19.08|20.08|19.72||19.91|18.62|18.39|18.45|17.06|16.47|16.34
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|24.93|25.38|24.69|24.92|25.44|24.72|24.21|23.84|23.51|22.49|21.75|21.87|22.41|22.93|23.59|26.03|26.1|24.52|24.69|25.13|24.22|24.85|24.61||24.8|25.12|25.95|26.01|23.7|24.23|23.26|23.14|23.49|23.04|24.14|24.6|24.86|24.08|24.46|23.93|23.62|23.08|24.06||24.06|22.29|21.83|21.57|21.18|21.69|22.57|20.59|19.245|19.86||20.03|19.92|19.94|18.945||18.55|18.9|18.67|18.38|19.11|19.33|19.56|19.57|18.66|18.66|19.02|18.955|19.31|19.52|19.59|19.37|18.695|18.78|18.49|19.19||19.27|19.23|18.32|18.54|18.57|19.12|19.39|19.02|19.18|19.15|19.35|20.05|20.38|19.65|20.03|19.22|18.65|18.1|17.83|18.04|18|18.36|18.87|19.34|19.1|18.87|19.78|20.38|20.75|20.99|21.2|21.64|21.71|22.29|21.94|21.28|21.13|20.89|21.18|21.68|20.82|19.88|18.78|18.49|17.77|17.89|18.09|18.63|20.23|19.7|19.33|19.02|18.69|18|18.16|18.42|18.41||19.39|20.19|19.79|18.71|19.06|18.2|17.98|17.63|18.53|18.29|18.84|19.2|19.37|19|18.71|18.16|17.92|18.25|18.92|18.89|18.33|17.76|17.31|16.66|16.65|15.78|16.23|16.2|16.46|17.12|16.77|16.9|17.48|17.34|17.47|17.29|17.27|17.36|16.655|16.4|16.73|17.14|17.09|17.06|17.54||17.46|17.37|17.5|17.14|16.34|17.77|17.43|18.18|18.38|17.73|18.05|17.97|17.65|18.13|17.6|17.39|18.59|19.2|19.02|19.68|19.845|20.99|20.27|21.24|22.05|23.18|23.24|23.43||22.52|22.49|22.05|21.89|23.51|22.03|21.03|21.14|22.81|21.53|21.47|20.33|19.63|18.59|18.74|18.41|20.68|20.62|19.94|20.52|20.56|20.06|20.52|18.98|19.53|19.51|18.98|18.76|19.53|18.99||19.3|18.3|17.64|17.56|16.13|15.65|15.49
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|69.94|71.3|70.65|74.68|74.15|71.12|72.5|70.23|72.67|68.94|64.21|63.98|61.79|62.65|61.95|63.37|65.94|63.17|63.55|61.68|61.39|61.25|62.39||63.5|64.23|64.41|64.08|62.86|61.61|62.47|60.87|61.6|59.24|59.68|61.4|60.49|63.74|64.83|65.46|65.53|67.56|67.17||70.1|69.93|66.78|66.13|64.83|65.33|65.09|67.09|64.26|62.73||64.27|63.88|64.12|65.78||65.06|63.44|64.36|65.89|67.78|71.85|70.12|71.88|69.57|69.76|68.61|67.9|66.36|65.4|65.95|64.26|62.64|62.47|60.43|62.68||64.05|63.24|60.45|59.61|59.68|59.33|61.46|61.64|60.35|57.19|59.22|61.34|58.04|52.51|54.46|54.01|56.22|54.25|53.47|55.76|54.75|54.98|56.06|57.45|56.11|55.67|54.15|53.64|55.1|56.97|56.09|57.4|58.93|57.75|58.91|57.29|57.93|58.39|59.74|58.29|56.99|56.14|57.42|54.64|54.94|53.42|56.18|56.72|60.3|63.6|65.34|65.17|66.88|64.09|65.64|66.58|66.21||68.51|67.72|68.63|67.28|66.72|69.11|69.71|67.33|68.18|68.1|68.41|69.2|67.69|70.58|70.78|71.87|72.34|73.6|74.66|75.93|72.86|70.94|70.7|71.35|70.55|69.58|68.1|69.81|67.91|67.7|67.42|68.84|69.8|68.48|66.67|67.69|66.92|69.65|68.05|68.71|68.31|67.09|69.93|71.81|75.82||77.53|79.95|79.49|79.9|73.58|77.2|76.73|83|86.04|85.18|88.63|89.79|92.86|91.66|91.22|88.8|96.45|101.2|103.35|101.86|96.81|96.74|92.33|92.75|93.39|94.48|98.97|95.75||89.65|89.38|92.09|86.58|90.08|81.38|82.02|83|87.62|96.19|100.04|96.42|95.35|98.59|101.25|102.68|106.96|110.26|105.31|98.67|93.47|95.4|97.49|97.26|97.58|104.88|97.91|100.53|109.26|107.79||113.11|106.25|100.49|99.33|91.57|91.5|85.51
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|16.57|17.35|17.35|17.87|16.82|16.82|15.64|14.77|13.58|13.525|13.65|14.63|16.2|15.36|14.27|14.27|15.28|15.04|15.54|16.94|16.95|17.2|17.89||18.32|17.58|18.24|18.87|18.4|18.51|18.62|19.34|19.49|18.82|17.85|18.46|18.35|19.82|20.34|20.69|20.4|20.88|20.38||20.76|21.94|22.79|20.53|19.53|20.22|20.17|20.7|20.47|19.17||19.7|22.55|25.49|26.24||25.49|24.46|23.86|22.35|21.26|23.44|22.99|20.65|21.43|22.16|23.25|23|24.74|24.77|23.38|19.81|18.09|19.38|20|20||17.75|16.37|14.59|14.48|14.8|14.96|14.39|13.85|13.29|12.68|13.03|13.4|13.55|13.44|13.42|12.7|12.31|12.14|12.4|12.2|11.62|11.74|11.79|12.25|12.7|13.04|13.31|13.5|14.09|13.25|13.5|13.74|13.75|14.1|14.15|13.95|13.8|14.26|14.56|14.4|14.37|14.59|15.15|14.85|13.88|15.08|16.7|18.12|17.88|17.74|17.57|17.7|17.57|17.74|17.98|18.12|16.63||16.13|16.8|16.4|15.17|15.2|15.29|15.46|16.12|16|15.84|14.5|14.78|14.21|14.16|13.35|12.99|13.25|12.17|12.37|12.63|12.19|11.75|11.7|11.86|11.39|11.5|11.91|12.23|12.45|12.4|12.7|13.16|13.75|14.55|14.15|14.08|12.9|12.99|12.68|12.4|13.72|14.05|12.3|12.16|13.75||14.45|14.35|16.35|14.4|10.09|10.07|10.12|10.11|10.13|10.06|10.08|10.03|10|10.05|9.97|9.96|10.04|9.95|9.9|9.93|9.98|9.88|9.95|9.95||||9.95||9.98||9.85|||9.94|10|9.85|9.93||9.86||9.83||9.86||9.85||9.95|10||9.86|9.9|9.86||9.89|9.83||9.86|9.85||9.75|9.84||9.85|9.85|9.8|9.85
01592|1024881|/equities/petiq|R2000GROWTH|36.01|36.85|36.77|37.57|36.55|37.05|36.02|35.44|34.39|33.54|32.6|33.19|34.32|35.66|34.47|37.26|35.5|33.57|34.02|33.99|34.24|35.24|36.09||36.12|36.12|35.8|35.68|36.36|35.18|34.4|33.74|33.71|34.28|34.66|36.48|36.92|34.87|34.99|34.59|34.81|35.6|36.29||37.43|37.82|37.42|36.94|35.96|35.72|35.41|35.35|35.56|35.75||38.45|36.89|36.41|36.61||35.54|34.185|34.32|33.64|33.08|33.36|32.5|31.48|30.845|31.19|31.99|31.72|31.29|30.25|29.77|29.98|29.28|29.06|28.78|29.43||29.11|29.85|29.49|28.53|28.2|27.5|27.7|27.5|27.07|26.29|26.35|24.99|25.83|25.82|30.66|30.66|29.96|28.92|28.56|28.63|28.5|29.505|29.51|30.47|30.4|31.05|31.84|31.98|32.61|32.58|32.38|32.93|32.81|33.18|33.47|34.54|33.74|33.71|32.98|32.48|32.92|32.78|33.03|31.91|30.86|29.87|29.04|29.78|30.92|31.31|31.63|31.93|31.91|31.35|31.45|31.54|31.24||32.735|33.45|34.71|35.35|35.18|35.05|33.98|32.87|31.96|31.26|30.9|31.24|30.78|30.23|31.11|29.67|29.57|29.6|29.33|30.885|31.535|37.49|37.07|37.43|37.17|36.49|36.34|36.1|35.96|36.25|35.91|36.22|35.68|35.82|35.83|36.63|35.46|34.83|34.66|33.67|34.94|33.86|33.42|33.86|34.63||35.83|34.9|34.84|33.86|34.24|34.42|33.96|32.79|32.43|31.68|32.21|32.68|30.84|31.12|29.95|30|31.48|30.58|33.09|30.31|30.17|29.99|29.84|30.24|30.68|30.41|30.75|29.58||28.82|28.56|27.42|27.02|26.95|25.71|23.72|27.13|28.52|26.02|26.75|28.35|28.4|29.16|27.75|28.31|28.6|29.84|28.5|27.29|24.41|23.1|22.84|22.35|22.86|23.36|22.13|23.05|24.92|23.85||25.79|25.22|23.88|23.89|20.58|20.3|20.16
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|34.3|33.97|33.91|34.29|34.95|33.75|33.84|33.78|33.61|32.54|31.45|31.87|30.72|31.02|30.06|30.77|31.65|31.03|30.92|30.11|29.6|29.72|29.98||29.34|29.39|29.65|29.73|29.19|28.66|28.96|28.24|28.47|28.16|27.65|28.31|28.08|29.03|30.25|30.37|29.51|30.15|30.13||30.15|30.47|30.25|30.37|30.05|29.87|30.33|29.82|27.68|27.59||27.44|27.36|27.24|27.86||27.61|27.73|27.1|27.72|27.64|28.23|28.25|28.39|27.72|27.87|28.34|27.65|27.58|27.41|27.29|26.63|26.49|26.19|25.35|26.49||26.99|27.73|26.38|26.37|26.26|26.23|27.03|27.24|26.58|25.84|26.53|27.5|26.64|23.22|23.46|22.65|24.42|23.82|23.41|23.12|22.67|23.34|24.31|24.59|24.39|23.33|22.72|21.74|21.96|22|21.44|21.75|22.68|22.22|22.62|22.24|21.64|21.55|20.66|19.83|19.38|19.19|19.31|18.63|18.46|18.27|18.79|19.22|20.28|20.53|20.65|20.38|20.81|20.53|20.53|20.97|21.09||22.34|21.82|21.96|21.81|21.58|21.89|22.23|21.97|22.63|22.65|21.78|21.95|22.35|22.08|22.95|23.29|22.9|23.41|23.67|23.3|22.79|21.79|21.65|21.01|21.23|20.93|21.41|22.04|21.6|21.59|22.06|22.37|21.82|22.53|21.26|21.37|21.94|22.09|21|21.25|20.86|19.76|20.8|21.13|21.79||21.72|21.95|22.74|22.04|20.95|22.27|21.25|21.91|22.54|22.4|22.77|22.43|23.44|21.86|21.65|21.26|23.97|25.36|25.55|25.41|23.41|23.08|21.72|21.95|22.23|22.93|23.75|21.94||20.44|20.48|20.49|19.19|20.4|18.48|18.44|18.25|19.08|20.16|20.82|19.63|19.52|20.19|20.86|21.11|21.89|22.78|21.56|21.45|20.05|19.8|19.82|20.05|20.56|20.78|19.43|20.12|20.72|21.32||23.04|20.66|19.51|19.23|17.94|19.09|18.28
01594|15850|/equities/citi-trends|R2000GROWTH|90.37|92.98|90.73|90.44|84.46|80.26|82|83.73|80.905|76.7|77.2|78.9|81.61|81.5|77.89|80.29|83.59|82.31|75.21|74.89|71.66|68.32|67.78||66.75|65.87|66.01|65.09|65.82|63.23|62.58|59.64|59.63|58.25|59|59.22|59.45|57.4|57.7|61.27|61.77|61.32|63.21||61.63|62.42|59.6|60.68|55.96|53.87|53|51.97|48.69|47.06||49.68|48.59|47.63|48.52||47.36|47.17|47.49|44.94|44.81|45.32|44.05|43.48|42.67|42.81|43.53|42.12|41.73|38.93|37.37|36.15|36.45|35.73|33.89|34.57||33.5|33.43|32.87|32.55|32.33|31.91|32.21|31.61|30.54|29.73|30.62|31.43|30.72|28.68|29.25|27.65|27.7|26.59|26.11|26.66|26.18|27.12|27.18|27.78|27.31|27.04|27.26|27.22|27.75|27.63|27.26|27.3|27.29|27.59|27.6|28.02|28|28.02|26.55|25.99|24.98|24.74|24.96|23.87|22.78|22.86|23.57|23.34|24.87|25.1|25.15|25.08|24.47|23.6|23.16|22.98|23.18||22.67|20.9|20.89|20.23|19.33|18.97|18.62|18.68|18.805|19.92|18.49|19.14|18.4|19.12|20.06|19.89|19.46|19.46|19.18|18.94|19.07|18.11|18.11|17.35|16.8|17.22|17.39|17.31|17.33|17.21|17.405|17.92|17.91|16.86|16.2|16.91|17.25|17.08|15.89|16.24|17.38|17.47|17.88|18.44|18.96||19.84|20.75|20.22|15.91|15.355|16.38|16.42|17.25|17.41|16.89|16.41|16.32|16.48|15.7|15.36|14.94|16.17|17.22|18.05|17.66|16.94|17.01|16.22|16.12|16.24|16.54|16.15|15.075||14.3|14.25|13.03|12.35|12.47|11.53|11.14|11.08|11.35|11.82|12.17|10.82|10.15|10.5|11.03|11|11.36|12.09|11.02|10.29|9.59|9.41|9.76|9.95|10.44|11.13|10.31|10.3|10.43|10.25||10.42|9.42|9|8.68|7.12|7.43|7.43
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|104.92|104.02|102.32|103.77|105.42|104.48|105.04|101.92|102.78|101.41|99.26|100.5|100.2|101.5|100.45|101.95|104.77|101.36|101.42|99.85|97|97.71|97.4||100.08|99.95|98.92|99.93|99.31|94.59|94.78|92.85|91.86|90.37|87.79|91.49|91.24|93.67|94.92|96.61|95.51|97.45|97.5||97.27|99.82|98.69|102.45|98.11|97.85|100.555|98.98|92.34|89.56||90.73|90.27|88.65|90.43||89.54|88.7|86.92|86.61|88.55|90.6|88.2|88.43|85.13|85.32|85.74|87.54|86.78|86.05|87.12|84.31|84.25|84.2|82.29|85.43||87.46|88.02|83.24|80.76|80.73|80.77|82.87|83.02|79.81|76.64|78.17|79.61|77.13|68.75|70.31|70|68.63|68.35|66.14|65.25|62.76|65.21|67.05|68.53|68.5|68.04|67.92|67.72|68.78|68.81|67.7|67.2|68.46|67.07|66.78|65.78|65.86|65.59|63.56|62.97|63.32|62.99|63.95|63.2|63.89|63.58|65.24|63.54|66.51|67.05|67.59|67.58|67.7|67.12|68.47|70.81|71.21||74.04|73.67|76.13|76.54|74.69|76.44|75.88|75.15|76.27|76.95|74.99|75.63|75.87|76.25|77.59|78.58|79.42|82.87|82.75|80.5|78.99|76.87|76.61|77.94|76.8|75.17|75.43|78.66|77.37|79.4|78.06|79.57|79.07|79.17|77.49|79.4|79.45|80.32|77.25|75.67|75|72.46|75|75.76|77.06||78.36|76.85|77.25|75.48|70.27|73.14|72.78|76|74.17|73.76|75.35|76.2|77.72|76.7|75.42|74.08|80.85|83.03|84.46|83.92|81.44|79.59|77.77|77.5|77.09|78.29|80.46|77.34||74|73.54|74.67|70.74|72.1|66.65|65.21|66.85|69.53|71.57|73.5|69.66|71.51|70.36|69.89|71.25|72.52|77.5|74.01|71.98|69.12|68.37|66.76|66.69|67.74|71|68.62|68.57|73.04|72.57||73.78|70.13|68.81|69.58|64.14|65.81|64.26
01596|21106|/equities/diebold-inc|R2000GROWTH|14.48|15.57|15.69|17.17|16.85|16.74|16.19|15.51|15.6|15.17|14.3|15.22|15.25|15.26|14.52|15|15.69|15.24|14.56|14.38|13.94|14.01|13.96||13.45|13.64|13.66|13.77|14.1|13.63|13.54|13.82|14.57|14.6|13.66|13.72|13.04|12.96|12.63|12.68|13.04|11.18|11.33||11.38|11.57|11.03|11.37|10.91|11.17|11.53|11.6|11.09|10.21||10.66|10.44|10.82|11.13||10.73|10.99|11.04|11.31|11.4|11.63|11.4|11.34|10.7|10.86|10.87|10.85|10.68|10.67|11.01|10.53|10.3|10.42|9.47|10.02||9.9|9.84|9.6|8.99|8.9|9.06|9.01|8.89|8.14|7.83|8.35|8.55|7.95|7.18|7.19|6.54|6.85|6.09|6.23|6.53|6.74|7.36|7.33|7.77|7.88|7.53|7.52|7.56|7.93|8.3|8.42|8.71|8.83|8.65|8.7|8.44|8.38|8.59|8.12|7.7|7.64|7.62|7.44|7.1|7.04|7.14|7.32|7.26|7.49|7.68|7.79|7.76|7.95|7.63|7.73|7.97|7.96||8.24|8.3|8.99|8.08|8.34|8.53|8.2|8.25|8.4|8.5|8.03|8.04|8.14|8.06|8.15|8.68|8.52|8.57|8.5|8.28|8.12|7.89|8.04|8.02|6.86|6.97|7.49|6.84|6.05|6.42|6.11|6.35|6.36|6.35|5.9|5.96|6.54|6.56|6.07|5.88|5.79|5.4|5.74|5.6|5.92||6.07|6.07|6.06|5.89|5.6|5.82|5.88|6.33|6.29|5.97|5.44|5.58|5.76|5.6|5.46|5|5.77|6.37|7.4|6.33|6.16|5.69|5.24|5.59|4.79|5.31|5.61|5.15||5.23|5.1|5.09|4.81|5.04|4.52|4.6|4.37|4.74|5.4|5.18|5.01|4.51|4.98|4.4|4.37|4.93|5.78|5.23|4.25|3.57|3.53|3.49|3.44|3.68|3.89|3.68|3.71|4.1|4.29||4.53|4.42|3.7|3.77|3.2|3.11|3.06
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|23.73|23.95|24.14|24.28|24.38|24.35|23.96|24.15|24.16|24.13|23.34|23.03|23.17|23.51|23.8|23.43|24.65|24.5|24.4|24.07|23.64|24.18|23.84||24.14|24.39|24.73|24.8|24.37|23.43|23.26|22.76|22.3|23.42|22.55|22.89|22.52|22.27|22.02|21.96|21.92|22.345|21.93||20.65|21.16|20.73|21.2|20.42|20.26|20.4|20.37|19.75|19.85||19.59|19.61|19.05|19.41||19.6|19.41|18.96|19.13|19.36|18.91|18.7|18.4|17.96|18.25|19.06|19.73|19.52|19.02|18.83|18.87|18.63|18.505|18.43|17.74||17.53|17.44|17.62|16.41|15.98|15.64|15.89|15.52|15.5|14.81|14.91|15.25|14.43|13.93|15.22|14.92|15.13|14.56|13.75|13.82|14.05|14.45|14.59|14.62|13.75|13.91|14.87|15.68|15.43|15.76|15.47|15.52|15.5|15.3|15.48|15.58|14.87|15.3|14.64|14.61|14.02|14|14.03|13.77|13.605|13.73|14.3|14.23|13.85|13.97|14.1|14.19|14.51|14.465|16.14|16.04|15.71||15.86|16.1|16.87|16.13|16.36|16.13|16.14|16.37|16.7|16.47|17.35|17.42|17.78|17.6|17.17|17.25|17.34|17.5|16.68|16.5|16.31|17.1|13.61|13.65|13.48|13.12|13.52|13.62|12.73|12.56|12.36|12.545|12.73|12.98|12.71|12.9|12.58|12.57|11.87|11.5|11.2|10.79|11.25|11.49|11.62||11.25|11.23|11.33|11.13|11.02|11.05|10.78|11.14|10.88|10.77|10.73|10.45|11.23|10.46|10.16|9.65|10.99|11.35|11.6|11.38|10.81|11.24|11.12|11.1|10.65|10.68|11.29|9.85||9.78|10.16|9.69|9.16|9.69|8.65|8.69|8.5|9.99|9.37|10.25|11.36|9.82|9.65|8.44|9.09|8.97|9.48|8.075|7.65|7.16|7.33|6.83|6.75|6.79|6.74|6.23|6.39|6.78|6.4||6.5|6.25|5.62|5.37|4.73|5.11|5.27
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|60.67|62.11|61.37|61.53|61.4|60.1|59.87|59.27|59.33|57.68|55.53|56.82|56.96|58.06|56.07|56.77|58.4|57.8|57.63|57.51|56.25|56.3|56.47||57.75|58.62|57.71|55.84|56.71|55.46|54.3|53.72|52.5|52.39|50.89|51.59|51.89|52.19|50.75|52.73|53.59|53.73|53.18||53.02|54|53.7|55.65|54.55|55.09|56.65|56.66|53.76|52.5||51.88|52.75|52.47|53.46||53.32|53.34|53.15|53|52.86|52.9|52.16|52.49|50.98|51.82|52.63|53|52.89|52.74|53.22|52.24|52.49|52.88|52.33|53.73||53.49|54.94|53.38|52.11|51.78|52.03|52.95|53.37|51.45|49.62|50.84|52.36|50.76|48.8|49.34|46.18|48.56|46.63|45.25|45.95|45.24|47.31|48.23|49.57|49.43|49.12|49.04|48.72|49.74|49.48|48.75|48.8|49.41|49.42|49.99|49.14|48.07|47.76|46.21|44.82|45.78|45.84|46.74|45.71|45.44|46.13|47.77|47.14|49.58|50.77|50.55|50.67|50.36|49.37|48.86|49.09|48.24||49.38|48.63|49.81|48.98|48.17|49.25|49|49.2|49.12|49.27|47.83|48.48|48.86|49.04|49.81|49.76|49.41|49.6|49.35|48.82|48.33|48.24|48.58|46.51|46.1|45.34|45.08|46.12|45.01|45.66|44.82|44.77|45.11|45.41|45.11|46.42|46.48|46.3|45.84|43.75|43.11|42.1|43.33|43.56|44.43||44.06|43.85|44.6|44.43|42.5|42.85|41.05|42.39|42.57|42|41.93|42.09|42.16|40.53|40.01|37.62|41.98|42.89|44.03|42.99|42.52|41.54|39.86|38.17|37.62|38.51|39.49|38.05||36.48|36.26|36.75|35.98|35.67|32.89|31.92|32.08|34.41|35.82|36.37|34.09|34.13|34.59|34.79|35.57|36.79|38.15|35.12|34.45|32.78|32.34|31.57|30.51|31.27|32.08|29.52|29.72|32.07|31.19||32.58|30.26|28.24|27.62|25.69|26.66|25.92
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|147.75|144.05|143.96|145.33|149.02|148.99|142.59|135.98|124.38|124.93|126.29|127.68|133.59|126.64|128.26|149.62|149.31|145.99|154.54|166.54|165.98|172.98|171.63||178.53|182.25|179.24|175.97|180.56|172.19|168.87|166.49|163.37|165.53|158.57|161.22|158.69|165.82|167.47|169.39|167.59|169.56|163.9||162.32|162.92|160.38|160.58|156.45|156.95|162.76|155.58|145.68|141.36||138.63|137.9|134.47|139.58||137.47|138.92|139.76|137.14|139.59|135.79|134.46|132.32|131.68|142.97|143.42|140.45|143.38|139.09|138.19|132.74|132.3|137.31|135.79|136.82||135.51|133.51|128.44|130.84|123.03|124.8|128.32|128.24|129.62|130.18|131.66|130.27|130.02|132.75|124.94|125.61|123.91|121.45|117.55|116.13|118.91|118.9|119.09|119.54|118.36|109.51|109.57|108.46|105.23|104.34|100.09|99.27|99.47|96.5|94.64|93.54|94.02|94.01|94.96|94.05|92.91|89.71|89.11|86.21|86.03|85.51|86.24|86.91|89.04|88.64|89.41|88.09|89.86|87.38|89.47|88.45|87.12||87.65|90.54|92.09|92.17|92.59|93.42|93.37|93.49|95.81|94.58|96.34|95.68|95.08|95.76|95.75|94.95|91.58|91.56|91.15|91.69|89.83|86.55|82.53|81.97|82.49|81.01|82.54|82.02|80.69|81.62|80.76|82.18|79.82|79.44|78.54|81|79.77|79.75|77.94|76.52|77.9|76.69|77.33|77.66|78.47||79.42|78.96|78.91|79.21|73.95|75.43|75.21|77.81|77.94|78.76|79.27|79.52|77.62|75.68|76.62|76.49|80.17|80.56|81.25|80.28|80.17|80.64|79.87|79.4|80.5|78.11|80.72|78.545||75.49|69.77|68.34|67.16|66.99|63.21|59.84|60.36|58.2|60.18|61.1|59.52|56.65|57.26|55.45|57.75|58.01|62.06|61.29|60.4|58.35|57.53|56.08|56.43|57|57.83|56.93|57.79|59.78|60.72||61.23|58.99|58.36|57.52|55.3|56.01|54.87
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|21.85|24.46|23.5|22.71|22.29|22.53|19.9|18.59|17.16|16.91|16|16.95|17.59|18.73|18.15|18.85|19.85|18.83|19.27|20.18|19.8|20.49|21.1||21.95|21.77|21.43|21.4|21.53|20.73|20.71|20.4|20.65|20.47|19.92|19.53|19.26|20.54|21.6|20.93|20.74|21.05|21.59||20.91|21.05|20.3|21.36|21.14|21.13|21.2|20.55|19.7|20.24||19.75|19|19.92|20.13||21.41|22.62|22.36|21.92|22.65|24.67|24.13|24.66|24.27|23.42|23.33|22.96|25.26|23.53|23.99|21.76|21.73|21.11|21.67|22.4||19.12|18.01|17.98|16.76|16.26|15.89|16.51|16.41|30.47|30.19|30.83|30.68|32.04|30.78|30.94|31.45|30.22|29.16|28.74|29.89|31.19|32.51|31.93|33.01|33.2|33.6|34.75|36.61|40.87|39.08|37.29|39.19|40.23|38.57|33.83|34|33.57|32.14|30.78|32.19|32.2|27.42|28.37|28.75|28.21|28.61|33.72|37.5|37.45|36.71|37.05|36.37|36.3|35.51|36.1|36.93|33.66||30.03|30.89|30.94|29.17|26.6|26.07|25.32|25.6|25.77|25.55|25.41|25.52|25.91|24.2|24.15|25.43|22.8|22.64|22.11|22.86|23.83|22.98|22.5|22.17|22.95|21.6|22.78|23.26|23.64|23.4|22.45|25.21|25.71|28.1|28.41|27.29|27.21|27.01|30.42|27.55|25.46|26.49|27.3|26.81|27.29||28.05|27.74|29.02|26.6|27.55|32.18|29.24|32.85|32.18|32.18|28.27|25.39|21.96|22.67|21.52|21.24|23.21|21.61|21.16|20.25|18.57|18.47|20.43|19.88|18.28|17.85|17.97|18.1||17.99|18.04|17.92|17.07|16.05|15.58|14.62|15.03|15.46|15.65|15.99|15.64|15.41|14.96|14.75|14.16|15.19|15.74|16.12|16.72|16.14|16.18|17.1|16.23|16.04|15.9|16.15|15.2|17.24|16.93||17.19|16.51|15.65|16.91|17.69|18.68|15.41
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|5.92|6.14|6.01|6.26|6.17|6.05|6.15|5.97|5.97|6|5.92|5.91|5.76|5.74|5.3|5.515|5.73|5.52|5.65|5.75|5.69|5.83|5.95||5.84|5.56|5.69|5.76|5.73|5.48|5.48|5.51|5.62|5.53|5.335|5.48|5.26|5.52|5.37|5.43|5.33|5.34|5.27||5.27|5.51|5.43|5.28|5.38|5.6|5.68|5.74|5.58|5.4||5.35|5.325|5.31|5.36||5.5|5.51|5.38|5.36|5.09|5.03|4.85|4.87|4.68|4.93|5.04|5.05|5.005|5.06|5.11|5.135|4.48|4.33|4.28|4.37||4.25|4.26|4.19|4.24|4|4.24|4.18|4.09|3.9|3.675|3.78|4.02|4.07|3.77|3.86|3.77|3.83|3.69|3.64|3.59|3.52|3.7|3.835|3.96|3.9|3.75|3.94|3.96|4.16|4.02|3.81|3.97|4|3.97|3.99|3.74|3.66|3.46|3.31|3.25|3.2|3.24|3.24|3.14|3.12|3.09|3.19|3.25|3.43|3.38|3.38|3.2|3.255|3.27|3.37|3.53|3.58||3.64|3.67|3.77|3.755|3.74|3.865|3.76|3.78|3.85|3.87|3.74|3.78|3.87|3.87|3.8|3.92|3.99|4.1|4.24|4.27|4.29|3.82|3.74|3.49|3.47|3.6|3.55|3.56|3.48|3.6|3.59|3.67|3.71|3.6|3.56|3.71|3.73|3.74|3.36|3.42|3.48|3.4|3.65|3.74|3.84||3.43|3.44|3.47|3.39|3.19|3.38|3.285|3.435|3.375|3.61|3.67|3.62|3.725|3.49|3.43|3.1|3.75|3.7|3.77|3.66|3.54|3.52|3.4|3.095|2.99|2.88|3.06|2.85||2.78|2.845|2.84|2.81|2.87|2.6|2.64|2.63|2.79|2.975|3.08|2.98|2.91|2.91|3.01|3.05|3.24|3.22|2.94|3.06|2.925|2.88|2.86|2.81|2.77|2.78|2.5|2.61|2.7|2.63||2.8|2.74|2.61|2.31|2.27|2.32|2.27
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|90.19|93.97|94.5|95.65|94.79|93.86|92.26|90.1|86.12|86.94|87.46|92.49|93.78|96.1|93.46|92.3|93.98|91.5|93.6|92.2|89.98|78|79.73||78.8|79.25|79.79|81.71|81.38|78.41|77.39|73.8|74.49|72.31|70.57|71.18|72.37|76.97|77.16|76|75.15|75.59|75.26||73.91|73.51|72.79|74.49|76.3|77.01|76.73|72.85|70.75|68.33||70.63|69.73|69.54|71.68||71.75|71.49|71.3|71.5|72.69|73.96|71.95|72.14|70.58|70.4|69.41|68.33|67.16|67.08|67.05|66.99|67.94|66.62|66.12|66.81||66.31|67.92|65.68|65.43|65.5|65.43|66.01|66.3|64.56|63.96|65.54|65.57|64.66|62.68|64.41|62.63|63.63|60.6|60.24|61.52|61.34|63.22|63.86|64.97|65.07|64.21|64.51|64.42|64.59|63.85|62.06|63.97|64.14|63.75|62.98|62.85|62.56|62.9|61.96|62|60.98|60.92|59.23|57.15|56.04|55.67|56.99|57.81|57.44|57.97|59.78|58.68|57.5|56.14|55.41|56.7|56.41||59.14|59.09|60.29|58.55|56.5|56.57|55.65|55.79|57|57.49|57.38|57.71|59.67|60.85|61.46|61.44|61.67|61.7|60.89|60.01|60.66|59.09|59.43|61.28|62.06|59.83|58.8|57.92|56.22|57.92|55.73|57.89|56.48|57.01|56.74|56.1|55.7|56.37|52.53|49.45|50.18|49.79|50.72|51.61|53.17||52.84|52.24|53.6|53.52|51.07|52.44|51.24|51.57|51.92|52.3|54.22|54.4|55.35|55.25|54.32|53.44|57.66|58.88|59.38|60.23|58.68|59.28|57.07|57.4|56.28|56.38|59.27|58.31||57.62|56.53|57.28|56.18|55.43|51.17|50.71|51.65|52.26|53.88|54.9|53.45|52.69|53.78|52.65|52.6|54.89|58.65|53.83|51.91|49.62|48.19|47.34|46.96|47.59|46.86|45.14|44.49|47.08|45.83||46.35|45.49|44.14|44.68|40.37|42.68|41.8
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|67.93|69.93|71|72.62|71.14|69.91|71.39|70.05|68.94|66.16|63.79|59.04|57.88|59.46|55.17|55.77|56.6|55.11|56.65|56.74|56.3|55.62|55.66||58.83|58.93|59.34|57.46|56.91|54.4|55.67|54.5|55.4|54.66|53.21|55.05|53.43|57.68|59.44|59.75|57.94|58.63|57.85||57.8|59.42|59.5|59.62|56.09|54.86|55.03|55.14|50.1|49.83||50.93|50.61|51.26|52.02||50.53|50|48.4|48.8|51.37|51.77|51.99|52.98|52.52|51.86|53.99|52.41|51.27|49.25|49.59|50.95|49.1|49.46|45.85|46.89||47.66|47|44.29|43.99|43.7|44.39|45.65|44.46|44.77|45.25|45.11|45.11|43.91|40.87|42.22|42.1|44.32|41.72|40.95|41.5|38.41|39.3|39.36|40.25|39.68|39.38|39.38|38.88|40.05|39.05|38.7|39.53|40.82|39.14|39.03|38.49|38.46|39.72|38.11|37.63|37.47|37.65|39.04|38.12|38.41|38.82|40.38|39.31|41.25|40.15|40.28|39.3|39.62|40.45|41.41|41.75|41.76||41.87|42.1|43.6|43.01|42.51|43.68|43.46|43.83|45.71|47.02|47.22|46.58|46.08|45.45|46.2|46.27|46|45.87|46.02|44.41|42.28|40.79|41.74|42.27|41.1|41.77|43.47|39.63|37.86|38.08|40.03|40.81|41.17|41.64|40.89|40.86|40.24|42.16|39.24|39.15|38.88|36.17|36.83|36.03|36.83||38.01|38.18|39.5|37.92|36.95|37.64|36.52|38.89|38.03|36.87|37.93|38.7|39.62|39.5|38.85|38.35|40.58|42.56|44.61|43.41|40.31|40.95|39.8|39.78|40.39|40.83|42.9|41.22||38.46|39.29|40|38.68|39.69|37.03|36.14|36.11|36.76|38.2|40.29|38.04|37.66|38.54|39.9|40.58|42.13|41.34|38.14|38.42|37.24|36.54|34.46|33.47|34.22|35.85|33.71|33.16|35.43|35.42||38.14|34.4|33.09|32.63|31.88|32.73|32.43
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|50.4|52.1|51.32|52|51.12|50.55|51.29|49.87|47.86|47.66|47.72|48.67|49.92|52.89|50.82|51.6|53.57|56.8|59.77|60.32|60.79|61.48|61.72||62.48|61.58|61.06|61.38|60.01|59.9|57.98|56.83|57.23|55.39|54.55|54.24|57|54.98|53.66|52.62|51.87|52.04|51.89||50.4|52.83|50.91|51.5|50.82|51.435|49.58|49.7|47.96|46.17||44.94|43.58|41.84|42.11||41.64|42.51|41.87|41|39.58|38.89|38.82|38.82|37|38.3|41.27|43.05|42.51|41.96|42.32|40.72|41.86|41.3|43.11|42.61||42.71|45.39|42.89|42.9|42.92|43.95|42.88|43.11|41.49|38.19|38.66|40.7|39.67|35.61|34.74|36.29|38.54|37.17|36.58|38.31|38.5|38.85|38.15|39.3|37.8|35.96|36.08|36.14|36.68|35.64|36.76|37.46|36.45|35.64|39.53|39.25|38.69|37.94|37.19|36.87|36.59|35.75|34.93|33.69|31.47|31.3|32.67|32.2|32.21|32.61|33.01|33.31|33.94|33.99|35.12|36.48|36.19||35.77|36.19|36.94|37.13|38.43|36.71|36.75|35.17|34.75|34.27|34.77|36.47|36.62|36.57|36.73|35.86|38.18|37.05|38.1|38.47|37.55|37.18|36.5|35.52|43.28|40.98|42.8|42.74|39.03|38.69|38.04|38.53|37.91|37.14|37.43|38.29|37.28|37.43|35.65|35.99|36.02|36.73|37.35|38.04|39.99||40.87|40.84|41.43|41.27|40.9|42|41.14|43.07|41.98|41.77|41.3|41.96|41.44|41.55|40.77|39.56|44.74|45.67|47.26|52.54|50.38|51.08|48.59|49.54|48.45|52.84|51.81|49.01||49.13|47.12|50.71|50.03|50.21|49.19|47.61|46.26|50.54|51.41|50.3|48.62|47.65|48.25|48.64|48.72|51.62|55.26|53.61|53.42|52.7|52.82|49.45|49.82|49.27|49.97|46.5|46.95|49.64|47.67||48.54|45.57|42.57|38.56|35.83|37.66|37.7
01605|15538|/equities/black-diamond|R2000GROWTH|17.51|17.47|17.61|17.83|17.98|18|18.25|18.09|18.53|17.99|17.81|18.06|18.25|18.5|17.36|17.51|17.745|17.615|17.72|17.82|17.43|17.58|17.75||17.78|17.54|17.53|17.68|17.68|17.24|17.1|16.81|16.9|16.74|16.06|16.23|16.61|16.69|16.12|16.09|15.71|15.76|15.785||15.69|15.94|16.14|16.72|16.25|16.33|16.63|16.55|15.49|15.15||15.4|15.18|14.93|15.48||15.43|15.54|15.69|15.48|15.29|15.63|15.55|15.4|15.125|14.99|14.77|14.36|14.405|14.4|14.5|14.29|14.39|14.61|14.4|14.55||14.37|14.47|14.33|14.43|14.63|14.42|14.85|15.04|15.13|15.38|15.72|15.71|15.88|16.93|16.85|16.24|16.34|15.67|15.51|16|16.97|17.01|16.1|16.21|15.12|14.59|14.88|14.9|14.99|15.08|14.99|15.1|15.12|15.24|15.16|15.17|14.7|14.89|14.56|14.47|14.12|14.17|14.23|13.55|13.51|13.6|14.18|13.76|14.47|14.25|13.69|13.63|13.58|13.38|13.44|13.19|12.81||12.735|12.58|13.13|12.81|12.59|12.79|12.72|12.72|12.74|12.69|12.79|12.84|12.96|13.02|13.18|13.17|13.14|13.19|12.79|13.04|13.09|12.5736|12.389|12.1944|12.2343|11.9549|11.905|12.2543|11.6455|12.0247|11.7254|11.2264|10.9769|11.1067|10.8522|11.3362|11.2164|11.2763|10.7075|10.468|10.5429|10.4181|10.5977|10.7325|11.3162||11.0368|11.0268|11.5557|10.947|10.5279|10.8772|10.8173|11.1466|11.0568|10.7674|10.9021|11.0668|11.3661|11.3861|11.0119|10.6576|11.2065|11.6655|11.3961|11.3162|10.8273|10.7973|10.927|10.5279|10.478|10.3682|10.6876|10.3483||10.0888|10.0988|9.9491|9.6896|9.7894|8.9811|8.9712|8.7017|8.8913|10.2285|9.9691|9.2489|9.5675|9.8263|9.8164|10.4535|10.6327|11.1206|10.4237|9.9956|9.1792|9.1394|9.0299|8.9303|9.0498|9.2688|8.9403|9.3883|9.8263|9.4082||9.7367|9.5476|9.229|9.5874|9.4281|9.6172|9.0896
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|24.26|24.19|32.005|30.29|16.43|15.89|16.34|15.01|12.07|12.56|10.4|9.32|9.82|9.88|10.38|8.02|11.18|11.34|12.34|12.64|11.87|12.26|12.62||12.96|13.43|14.39|14.69|14.93|13.81|11.97|11.72|11.65|11.73|11.97|12.96|14.69|10.21|10|9.48|9.24|9.75|9.51||9.48|9.69|8.85|9.18|9.04|9.53|8.83|8.34|8.35|8.22||7.59|7.81|7.46|7.66||8.04|8|7.54|7.61|7.49|7.34|7.17|7.78|8.73|6.39|7.69|7.71|7.99|7.55|7.01|6.79|6.54|6.56|6.27|6.85||6.54|6.42|5.92|5.56|5.35|5.23|5.22|5.01|4.93|4.86|4.75|4.73|4.77|4.42|4.57|4.84|4.92|4.66|4.23|4.43|4.7|4.65|4.56|4.59|4.68|4.61|4.62|5.05|5.41|5.44|5.44|5.69|5.67|5.45|5.39|5.38|5.13|5.15|4.72|4.86|5.01|5.05|5.1|4.98|4.65|4.75|5.06|4.995|5.51|5.11|4.96|5.09|5.08|4.9|5.03|4.97|4.95||4.81|4.85|4.91|4.9|4.815|4.94|4.82|4.91|5.05|5.2|5.07|4.995|4.95|4.85|5.05|5.2|5.08|4.94|5.16|5.68|5.18|5.17|5.1|5.1|5.01|4.91|5.25|5.14|5.47|5.55|5.46|5.63|5.79|6.03|6.145|6.06|5.97|6.04|5.98|5.74|5.97|6.18|6.16|6.13|6.02||6.25|6.15|5.98|6.32|5.93|6.63|6.41|6.52|6.57|6.47|6.4|6.13|6.63|6.53|6.06|6.19|6.88|6.81|6.59|6.38|6.37|6.47|6.66|6.48|6.45|6.29|6.6|6.47||6.37|6.22|6.13|5.73|5.88|5.6|6|6.56|6.58|6.41|6.22|5.84|5.99|5.64|5.61|5.53|6.05|6.65|6.23|6.85|6.19|5.52|5.46|5.56|5.36|5.35|4.75|4.48|4.595|4.64||4.78|4.54|4.32|4.41|4.35|4.25|4.01
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|55|59.75|60.56|63.73|65.16|66.05|64.06|62|57.26|58.62|55.25|57.63|57.55|61.7|65.47|64.7|66.58|63.15|64.96|66.64|64|62.45|60.55||60.09|64.15|67.59|70.15|70.99|65.48|63.31|57.48|58.82|57.54|57.05|59.2|60.77|66.57|69.42|67.15|64.29|67.2|68.39||71.59|75.28|73.01|71.37|70.49|70.93|70.86|68.06|68.8|69.58||70.54|72.08|74.53|77.84||78.53|77.75|74.99|75.43|80.96|82.74|78.57|77.75|78.5|76.83|77|75.23|79.96|74.89|77.33|76|74.02|77.9|75.61|76||75.53|76|76.21|71.08|69.49|68.57|66.78|68.02|58.9|54.38|54|56.66|54.47|55.54|54.92|53|53.165|51.8|55.6|61.31|63.21|58.41|54.12|53.91|52.69|52.14|51.07|50.63|51.68|48|46.64|46.97|48.89|45.62|46.32|40|36|36.14|36.76|37.61|38.57|39.38|39.81|40.61|41.15|41.25|42.55|43.02|45.19|44.99|45.79|45.91|45.08|44.51|47.25|49.51|48.5||49.06|50.77|55.95|53.43|53.54|53.06|52.79|53.56|62.21|48.25|45.58|46.18|41.65|40.63|40.35|38.58|39.05|36.01|35.93|36.16|36.3|35.81|35.97|32.5|32.43|32.1|30.64|30.44|28.9|29.74|27.04|27.87|29.23|29.41|29.52|30.07|31.22|29.96|31.2|30.8|32.75|33.43|34.4|33.71|34.62||35.8|36.46|37.51|38|38.63|40.39|39|40.21|37.65|38.52|36.77|35.29|35.94|35.56|34.3|33.72|35.52|35.81|35.1|31.83|32.22|34.44|31.98|29.5|28.74|28|28.42|26.76||27.31|27.32|27.65|27.41|28.355|28.6|28.18|28.75|29.65|27.28|27.385|26.85|27.86|28.8|29.02|28.8|29.55|29.97|30.9|30.4|30.59|29.47|28.58|27.06|28|26.7|27.1191|27.18|27.49|23.23||21.57|20.08|||||
01608|15737|/equities/clearfield|R2000GROWTH|32.01|33.52|33.46|34.16|34.86|33.64|31.72|31.45|29.96|30.15|30.83|33.28|34.19|34.98|32.41|32.56|33.91|33.38|34.85|36.09|34.5|36.33|38.1||36.88|34.97|33.78|34.85|34.57|33.08|32.79|32.17|31.81|33.53|31.32|33.43|33.3|34.78|35.28|33.05|32.3|31.63|28.15||27.34|27.86|27.05|27.18|26.05|25.88|25.83|25.48|24.32|24.19||24.72|24.66|24.45|25.54||24.8|25.29|25.15|25.16|25.05|26.31|25.17|25.4|26.43|25.42|25.63|25.07|25.6|25.56|24.15|23.98|23.74|24.15|23.78|23.55||23.68|23.59|23.34|23.34|22.69|23.03|22.46|23.74|23.03|23.06|23.47|23.51|24.37|24.71|23.25|21.65|21.91|20.66|20.93|21.27|20.35|20.91|21.77|21.58|21.77|21.97|21.18|22.25|22.45|22.27|21.95|22.8|23.5|23.33|23.48|23.33|22.36|22.34|20.68|21.21|20.17|20.19|19.74|19.03|18.72|18.83|19.82|20.16|21.59|21.02|21.51|21.1|21.13|21.08|21.34|21.93|22.21||21.2|20.99|21.1|18|17.6|17.92|18.15|18.2|17.87|18.04|17.8|18.39|18.58|18.39|18.6|18.82|18.64|18.63|18.26|18.86|19|18.82|18.67|18.16|18.41|18.64|18.88|17.84|18.38|17.51|17.15|13.99|13.73|13.71|13.73|13.77|13.77|14|13.86|13.63|13.72|13.36|13.64|13.66|14.09||14.02|14.04|13.96|13.95|13.74|13.83|13.34|13.66|13.48|13.53|13.53|14.01|14.09|13.96|12.93|12.44|13.62|13.7|13.73|14.14|13.62|13.8|13.61|13.91|13.83|13.97|14.44|13.87||13.55|13.47|13.5|13.03|13|12.23|11.78|12.23|12.16|12.6|12.9|12.85|12.38|12.4|12.9|12.82|13.03|13.84|13.25|13.21|12.49|12.74|12.75|12.2|12.6|12.72|11.96|11.27|11.97|11.57||11.81|11.75|10.86|11.65|11.1|11.25|11.47
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|17.05|17.59|15.76|14.24|13.25|12.95|12.54|12.23|12.1|12.36|11.62|12.82|13.35|13.36|13.18|13.39|14.1|13.37|13.99|14.32|14.5|15.19|13.65||12.32|12.98|13.34|13.45|13.92|12.65|12.45|12.63|12.83|12.37|12.12|12.6|12.85|13.08|11.9|11.5|11.46|11.43|11.55||11.5|11.52|11.74|11.21|11|11|11.23|10.6|10.74|11.27||10.51|10.68|10.57|10.55||10.65|10.57|10.45|10.53|10.33|10.35|10.38|10.38|10.45|10.69|10.73|10.15|10.22|10.25|10.18|10.19|10.19|10.1152|10.15|10.0757||10.08|10.0873|10.12|10.08|10.03|10.05|10.05|10.06|10.03|10|10.04|10.05|10.05|10.05|10.05|10.05|10.06|10.02|10.01|10|10.01|10|10|10.02|10.04|10.04|10.04|10.07|10.0724|10.05|10.07|10.05|10.05|10.04|10.05|10.1082|10.12|10.11|10.18|10.21|10.15|10.1|10.07|10.1104|10.05|10.11|10.35|10.35|10.5||10.2|10.17|10.36|10.2|10.13|10.07|10||10|10|9.97|9.9|9.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|47.83|49.2|49.15|51.3|57.3|55.38|54.34|53.48|51.07|49.17|48.85|48.78|52.4|52.38|52.78|51.89|57.25|56.61|56.47|59.07|56.37|56.54|55.86||57.08|56.63|56.2|57.59|54.02|55.63|56.6|55.38|54|56.07|53.77|55.77|54.83|59.28|62.44|62.71|60.35|60.61|60.185||57.54|63.22|61.6|62.79|62.82|63.66|63.29|66.48|62.6|61.46||58.06|59.39|61.1|62.3||61|60.03|58.96|60|62.73|62|59|59.8|55.84|56.65|56.59|56.75|58.02|55.95|55.51|52.57|52.51|52.25|50.69|48.46||47.98|48.12|47.91|47.2|46.21|46.6|51.13|49.51|49.21|45|46.5|46.34|46.74|45.53|45.75|47.18|47.04|43.93|41.66|39.65|38.88|39.63|40.46|42.45|39.94|38.39|38.33|38.04|38.66|39.45|38.88|38.76|37.71|38.97|38.45|37.67|37.79|37.48|35.91|36.69|38.56|37.36|37.02|37.13|35.9|35.73|38.53|37.26|36.73|35.09|35.37|33.53|33.97|32.93|33.45|33.94|33.24||35.19|36.31|38.16|36.92|37.04|36.79|38.54|38.75|37.7|36.96|37.38|40.61|41.35|39.16|37.98|35.75|37.35|36.77|26.14|28.87|27.77|27.27|26.2|24.96|25.37|25.06|24.92|24.14|22.86|22.93|21.97|21.97|22.04|22.5|20.7|20.09|21.44|22.19|21.24|20.61|21.64|22.07|21.81|21.42|22.84||22.88|22.87|22.6|22.37|20.85|21.33|20.17|22.61|23.82|23.58|24.65|24.17|24.6|24.53|24.68|22.725|26.07|28.24|27.88|26.88|26.68|26.4|24.24|23.95|25.49|25.29|27.56|26.21||24.89|23.84|24.05|23.32|25.64|21.6|19.52|17.41|16.96|17.46|19.09|16.53|16.5|17.61|18.4|18.85|19.79|20.19|18.27|17.21|17.15|16.94|17.05|16.67|17.49|19.12|17.33|16.49|17.5|17.305||19.07|17.32|16.23|16.45|15|14.26|13.89
01611|1052946|/equities/constellation-alpha|R2000GROWTH|53.35|56.68|55.69|60.46|53.55|54.07|49.77|50.92|46.56|48.7|52.98|63.97|67.93|69.49|66.73|71.16|75.73|73.99|75.4|79.76|69.25|69.46|75.65||76.24|66.75|53.05|54.84|55.86|54.17|49.24|45.17|43.76|42.95|40.98|43.02|38|39.87|45.48|42.92|42.68|43.75|40.55||39|39.67|39.12|37|33.58|34.56|38.32|34.59|31.97|32.1||32.44|35.69|28.01|25.38||24.8|23.4|20.66|17.25|15.49|14.3|13.51|13.62|13.95|11.49|11.45|11.72|11.82|11.98|12|11.94|12|12.09|12.38|12.68||12.65|11.61|11.95|12.75|12.09|12.72|12.83|13.08|13.41|13.25|13.73|13.92|14.05|13.73|13.82|13.65|13.9|12.88|12.76|11.75|11.97|12.23|12.35|12.95|13|11.8|11.5|11.3|11.19|11.62|11.53|11.61|11.88|12.05|11.6|11.84|12.09|11.49|11.31|11.54|11.95|11.24|10.58|10.4|10.43|10.83|11.09|10.79|11.15|11.08|11.07|11.39|10.6|10.23|10.5|10.65|10.33||11.14|11.02|11.55|11.53|11.77|11.71|11.64|12.64|12.26|12.26|12.43|12.59|12.75|13.3|13.5|12.3|12.28|12.54|12.61|12.05|11.935|11.68|12.22|12.03|11.33|10.59|10.69|9.95|10.19|10.14|10.13|10.28|10.78|10.56|10.75|11.21|11.19|11.6|11.41|11.62|12.12|12.39|13.38|13.48|13.54||13.87|14.33|13.23|13.64|14.58|14.9|14.88|15.25|15.38|15.26|13.5|13.98|13|13.23|12.68|11.8|12.63|13.38|13.4|14.07|13.78|13.64|13.29|13.5|12.4|11.37|12.5|13.24||13.48|13.74|12|12.59|11.8|11.57|12.5|13.46|13.23|13.99|13.83|14.18|14|14.31|14.23|13.02|13.75|13.37|13|12.4|12.42|12.46|12.75|12.25|12.5|12.96|12.36|12.08|12.9|12.5||11.76|11.96|11.95|10.87|10.79|11|10.39
01612|15925|/equities/digimarc-corp|R2000GROWTH|34.93|36.17|33.7|34.73|35.99|34.58|32.59|32.75|30.7|31.97|31.64|35.66|37.89|38.85|36.59|34.76|42.09|41.71|42.09|41.91|41.62|44.03|43.79||44.36|42.76|44.77|46.01|45.41|43|43.54|43.93|43.16|40.54|38.86|38.76|39.2|39.24|42.41|42.09|40.11|43.53|41.92||44.88|45.34|46.12|47.67|47.32|47.53|48.04|49.18|48.96|47.31||47.24|47.24|47.03|50.39||50.76|51.44|51.85|51.12|50.86|50.78|50.63|51.26|49.96|52.37|53.29|53.02|55.88|51.84|51.91|49.21|50.7|49.23|42.03|42.63||38.91|38.54|39.65|38.56|39.5|40.69|38.4|34.5|33.77|34.64|35.99|36.27|34.28|31.54|32.7|31.18|32.43|31.4|31.69|34.61|28.75|30.56|30.99|32.85|31.08|29.75|29.78|30.01|29.92|30.65|29.71|29.65|28.87|29.21|30.13|30.5|28.37|26.29|26.89|27.47|22.33|21.9|17.45|16.84|16.2|16.89|17.67|17.66|18.5|18.96|19.2|18.84|18.91|17.91|17.97|18.29|18.22||15.1|15.57|16.49|17.37|15.98|15.45|14.53|14.34|14.23|14.2|13.99|14.23|15.03|15|15.34|15.15|15.07|15.19|15.31|15.36|14.97|15.32|15.68|14.97|14.93|14.06|12.91|13.33|13.03|13.6|14.075|14.45|14.42|14.75|14.84|14.53|14.05|14.63|13.89|14.05|14.73|14.67|15.01|15.03|15.5||15.68|15.76|15.99|15.96|15.36|16.46|16.18|16.73|17.06|17.68|17.57|17.38|17.96|17.37|16.94|16.3|18.33|20.25|20.77|17.61|18.03|17.2|17.5|17.95|17.19|17.32|18.11|17.63||16.17|15.72|16.29|15.4|16.55|15.61|14.23|14.06|15.83|16.27|16.77|16.01|15.55|15.81|16.5|15.9|16.75|18.64|16.77|16.45|15.63|15.76|15.49|15.11|14.36|15.21|13.38|13.54|13.95|14.36||14.39|13.17|12.67|13.39|12.1|12.29|11.7
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|113.13|113.61|112.47|113.93|115.3|112.49|111.84|107.33|107.06|104.48|100.28|101.75|100.04|101.58|97.37|100|98.72|95.09|93.44|92.26|90.42|92.08|93.66||93.45|94.59|95.52|95.16|95.79|94.14|93.27|92.16|92.2|90.8|88.3|91.14|88.61|93.89|94.11|97.27|94.85|98.9|98.13||98.1|99.18|98.26|99.21|98|99.04|101.12|99.28|91.41|89.24||91.46|92.01|91.03|92.06||92.22|91.86|90.04|89.48|89.73|90.3|90.29|89.47|88.79|90|89.69|90.37|88.75|87.63|88.22|85.61|86|87.33|86.18|88.05||88.01|88.37|86.98|85.77|86.44|85|85.29|84.9|81.15|79.17|80.37|81.54|77.64|73.29|73.82|71.4|72.27|70.77|68.19|66.32|63.97|66.55|69.1|70.67|70.47|70.95|71.5|71.06|71.29|71.53|71.28|71.99|73.61|71.55|71.64|70.99|70.86|70.79|69.14|68.11|67.71|67.49|68.27|66.45|66.79|66.41|66.25|65.28|68.88|70.62|70|69.63|69.91|68.53|69.41|70.91|70.81||72.5|73.07|76.65|75.93|75.01|75.95|75|73.74|74.13|74.57|73.57|74.18|75.29|75.35|75.92|75.69|76.34|77.06|76.65|76.52|74.61|72.77|73.6|72.76|71.13|68.5|69.2|70.58|64.73|64.49|63.53|64.22|63.53|63.19|62.46|63.86|64.05|64.51|62.09|60.82|60.45|59.26|61.26|62.68|65.33||64.84|64.68|66.14|65.27|63.63|62.98|61.11|63.67|63.58|62.01|62.47|62.98|65.18|63.15|62.79|62.9|68.54|70.06|71.75|70.62|68.37|68.11|65.83|64.8|63.55|65.34|68.84|65.23||62.06|63.67|61.96|61.55|61.96|57|56.41|55.92|56.39|59.34|62.53|60.04|58.16|60.05|59.48|59.63|63.53|69.84|67.23|63.63|62.98|62.6|61.4|61.08|61.07|63.31|59.1|58.92|62.11|60.89||63.35|60.34|59.92|59.02|56.07|58.7|56.6
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|8.28|8.75|8.91|8.9|8.82|9.04|8.9|8.89|8.46|8.95|8.36|8.69|9.07|8.95|8.75|8.78|9.13|9.17|9.77|9.7|9.3|9|8.62||10.53|8.08|7.95|7.88|8.26|7.69|7.44|7.45|7.54|7.415|7.13|7.22|7.3|7.65|7.73|7.38|7.65|7.88|7.94||7.21|7.58|7.31|7.01|6.89|6.98|7.06|6.79|6.83|6.5||6.45|6.69|6.65|6.87||7.02|6.96|7|6.8|7.66|7.5|7.38|7.44|7.26|6.58|6.42|6.08|6.41|6.04|6.02|5.815|5.57|5.61|5.45|5.52||5.3|5.34|5.68|5.99|6.05|5.74|5.77|5.75|5.87|5.865|5.86|6.05|6.21|6.08|6.05|6.06|5.9|5.77|5.64|5.66|5.41|5.51|5.47|5.46|5.5|5.23|5.25|5.65|5.75|5.47|5.35|5.02|4.67|4.82|4.3|4.3|4.29|4.42|3.87|3.7|3.6|3.555|3.58|3.68|3.5|3.615|3.86|3.81|4.07|4.1|4.13|4.12|4.13|3.87|3.73|3.55|3.445||3.525|3.56|3.91|3.74|3.7|3.74|3.76|3.785|3.77|3.55|3.785|3.85|3.71|3.65|3.69|3.675|3.83|3.86|3.85|4.03|4.055|3.94|4|3.97|4.165|4.11|4.37|4.16|4.17|4.38|4.23|4.41|4.45|4.46|4.735|4.64|4.51|4.61|4.29|4.22|4.32|4.82|4.67|4.82|4.89||4.88|4.75|4.6|4.375|4.3|4.6|4.475|4.7|4.585|4.32|4.56|4.56|4.62|4.625|4.385|4.3|4.75|4.63|4.8|4.55|4.59|4.73|5.13|4.92|4.68|4.8|4.87|4.875||5.14|5.12|5.34|4.62|4.76|4.43|4.13|4.08|4.3|4.36|3.91|3.96|4.01|4.12|4.34|3.75|4.08|4.07|3.94|3.83|4.06|4.28|3.8|3.66|3.78|3.655|3.49|3.43|3.705|3.4||3.45|3.49|3.39|3.48|3.42|3.47|3.32
01615|17100|/equities/ruths-hospitalit|R2000GROWTH|24.46|25.39|25.4|26.48|26.43|25.79|25.21|24.58|25.5|24.01|22.63|23.41|22.88|22.91|22.805|22.75|23.7|22.42|21.95|20.67|20.52|19.87|19.57||19.56|19.64|20.05|19.86|19.54|19.39|18.98|18.63|18.5|18.5|18.19|18.73|18.31|18.53|18.81|19.54|19.35|19.52|19.43||18.82|18.47|17.49|17.5|17.4|17.41|17.48|17.55|16.64|16.57||17.73|17.26|17.33|16.88||17.21|17.01|17.06|16.7|16.59|16.95|16.8|16.54|16.1|16.28|16.57|16.6|16.54|16.29|16.83|16.75|16.76|16.39|15.57|16.37||16.13|16.55|14.93|14.36|14.78|14.86|14.74|15.05|13.85|13.22|13.27|13.88|14.51|11.92|11.89|11.82|11.4|10.73|11.18|11.62|10.68|11.29|11.33|12.12|12.31|11.74|11.73|11.65|11.25|11.36|11.3|11.35|11.73|11.34|11.35|10.88|10.9|10.71|11.08|11.05|11.06|11.25|11.43|11.05|10.78|10.6|11.37|10.61|11.5|12.04|12.22|12.27|11.32|11.07|11.37|11.52|11.19||11.06|10.94|11.13|10.85|10.28|11.02|9.94|9.57|9.61|9.1|8.49|8.63|8.45|8.6|8.58|8.76|8.79|8.44|8.53|8.41|8.22|8.04|7.77|7.34|6.61|6.695|7.7|7.9|7.4|7.25|7.41|7.16|7.2|7.11|6.73|6.98|7.14|7.26|6.21|6.44|6.78|6.77|7.3|7.22|7.88||7.73|7.99|8.16|8.29|7.85|8.1|8.29|8.95|8.21|8.41|9.27|9.12|9.76|9.73|9.63|8.8|10.26|11.06|13.07|10.7|10.065|9.19|8.45|8.47|8.11|8.76|9.38|8.49||7.99|8.08|9.12|8.96|8.83|8.08|7.75|7.59|8.38|9.03|9.61|9.16|9.02|8.95|9.68|9.86|11.255|11.3|9.5|9.34|8.38|8.58|8.74|8.02|7.915|8.5|7.41|8|8.13|8.03||8.685|7.75|7.04|6.52|5.53|5.84|6.06
01616|16533|/equities/loral-space-and-c|R2000GROWTH|40.81|44.1|42.03|44.27|48.74|47.78|44.62|45.15|42.4|43.05|42.63|45.63|47.65|47.79|44.34|47.3|47.23|43.09|42.85|41.48|40.23|41.83|41.86||41.05|39.73|38.54|36.82|33.05|30.91|29.51|27.83|26.35|25.96|25.4|26.45|26.23|28.64|28.51|27.14|26.17|26.83|27.5||25.9|26.44|23.22|24.23|23.83|23.27|23.41|22.33|21.25|20.5||20.99|20.96|20.68|21.33||21.32|21.4|20.46|20.24|20.38|20.79|20.15|20.57|20.96|21.47|21.82|21.4|22.32|22.2|22.03|20.97|21.18|21.236|21.4601|22.4127||22.45|22.9917|18.2944|18.7519|18.6492|18.92|19.4243|19.0601|17.8741|17.5099|18.1263|17.7901|17.5379|15.6702|16.5574|15.1846|15.8383|15.9504|16.2585|17.1831|17.8181|17.9862|18.9294|18.9948|18.864|18.92|19.3123|18.7426|18.9294|18.4531|18.4718|19.0881|19.7045|19.3029|18.892|18.2196|17.7154|17.6873|17.0803|17.1831|17.0897|17.3045|17.3231|16.9963|16.8095|16.8842|17.9115|18.3737|19.966|21.152|21.0119|20.2928|20.022|19.6204|20.106|21.1707|21.3761||21.6002|21.6329|22.6742|22.1979|22.0111|21.9271|21.9084|21.3948|20.573|20.2275|19.7418|20.6477|20.9745|19.8072|20.078|20.022|19.8819|20.0407|19.7418|19.7605|20.3022|20.0127|19.5457|19.2936|18.7706|16.9683|17.678|18.5839|17.3325|17.015|16.8469|17.6033|17.6873|17.7807|17.1177|17.8741|18.1356|18.3597|16.6134|16.4173|16.5387|15.913|16.408|16.8469|17.7621||18.3597|18.4251|18.229|18.3877|17.9395|18.0889|17.5846|18.0329|18.0282|18.0562|18.7893|18.1263|19.0041|18.4344|17.4165|17.0336|18.5372|19.4897|20.2835|19.1068|18.0796|18.0982|17.4726|17.7807|17.5846|17.8181|18.7239|18.285||18.4718|17.4539|17.0336|17.071|16.7255|15.8009|16.4546|16.8002|18.0235|18.0235|17.5366|17.0788|16.6863|16.4247|16.3447|16.3956|15.9886|12.8127|11.6644|11.7298|11.2284|11.163|11.1993|11.4682|11.192|11.5918|11.0685|11.4537|12.4021|11.7734||12.2822|11.7371|11.2647|11.2647|10.6106|10.9013|10.9013
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|15.02|14.25|14.04|16.1|17.82|18.04|17.82|19.49|18.77|17.25|19.62|20.3|20.14|18.27|17.04|15.41|14.64|14.47|14.35|15.73|16.41|17.15|16.85||16.38|14.93|15.22|12.33|12.16|12.22|12.43|12.65|13.19|11.81|11.55|12.37|12.3|13.49|13.97|14.66|14.96|14.87|14.83||15.6|15.4|15.15|14.85|13.45|12.97|13.46|12.38|12.38|11.82||12.3|11.09|10.45|10.58||9.69|10.05|10.31|9.26|8.53|8.49|7.97|7.735|7.29|7.2|7.23|7.18|7.155|7.17|7.1|7.06|6.96|6.75|6.58|6.48||6.49|6.23|6.21|6.24|6.02|6.1|6.04|5.93|6.16|5.72|5.49|5.48|5.475|5.5197|5.53|5.28|5.08|4.95|4.98|5.09|5.02|5.08|4.99|5.24|5.19|5.3001|5.34|5.3596|5.2|5.12|5.1097|5.04|5.05|5.2|5.17|5.1499|5.06|5.1|4.985|4.7|4.78|4.92|4.84|4.86|4.8299|4.88|4.84|4.85|4.85|4.94|4.73|4.935|4.91|4.96|4.95|4.96|4.73||4.85|4.77|5.13|5.09|4.88|4.71|4.7|4.67|4.66|4.7|4.71|4.6367|4.68|4.585|4.84|4.89|5.55|5.66|5.665|5.55|5.19|5.15|5.3066|5.34|5.34|5.37|5.4201|5.46|5.49|5.155|5.01|5.12|4.84|4.87|4.86|5.01|4.9139|4.7|4.81|4.904|4.96|4.87|5.17|4.98|5.045||5.24|5.0892|5.015|5.08|5.33|4.8|5.13|5.06|5.06|5.02|5.3|5.36|5.3|5.331|5.04|4.92|5.25|5.05|5.07|5.24|5.34|5.4|5.25|5.36|5.31|5.13|5.12|5.19||5.12|4.65|4.49|4.5499|4.27|4.27|4.06|4.0202|3.92|4.25|4.458|4.36|4.48|4.5|4.5001|4.7765|4.7|4.6052|4.69|4.75|4.16|4.21|4.298|4.13|4.2501|4.3|4.3|4.18|4.3325|3.79||3.7|3.5|3.61|3.39|3.34|3.21|3.3095
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|157.5|161.42|161.36|164.99|163.23|159.24|156.74|152.24|150.22|147.47|137.56|138.51|137.79|139.7|135|132|139.3|132.73|134.93|135.26|133.2|139.87|137.05||134.52|135.22|130.36|131.29|129.94|129.97|128.01|122.57|124.59|118.81|118.78|116.94|116.43|122.14|121.28|125.74|125.11|124.34|121.5||121.99|124.53|121.07|125.35|121.97|119.5|119.01|116.16|111.3|107.23||109.84|110.14|108.75|108.22||110|109.14|110.25|112.97|118.47|116.21|112.49|114.55|111.46|113|114.55|112.28|110.7|109.89|109.4|109.48|106.5|108.26|104.5|106.15||106.74|107.65|103.91|101.64|101.66|102.46|104.92|101.96|97.61|94.72|96.51|96.03|92.67|91.14|93.53|93.04|93.78|90.31|86.52|84.87|84.05|87.83|91.03|93.57|94.2|94.27|94.52|94.23|96.2|95.75|93.93|95.67|93.78|93.52|93.55|91.75|91.76|90.98|88.3|87.13|84.88|84.9|87.38|84.57|83.75|86.35|88.79|84.6|87.01|86.44|87.59|88.49|87.9|98.07|101.68|104.08|101.46||100.74|100.69|101.7|102.79|100.5|101.67|101.21|101.48|101.01|103.11|101.22|99.86|101.6|104.52|105.31|98.75|96.96|99.14|98.13|96.3|95.13|93.81|96.93|94.97|95.62|95.16|96.5|98.92|96.82|100.08|98.66|102.69|99.52|96.4|90.58|90.99|91.56|94.04|89.05|86.41|87.15|84|88.19|87.76|89.29||86.76|84.64|87.87|85.16|81.22|85.65|84.5|88.3|87.24|87.89|89.33|90.36|92.5|91.49|87.83|84.85|91|94.15|95.32|96.71|87.4|86.24|82.23|81.6|79.57|80.99|84.66|81.02||77.46|73.38|71|69.6|70.86|67.57|66.04|64.97|68.07|70.59|72.53|68.37|66.69|68.73|67.93|63.56|65.95|67.59|62.68|61.89|58.53|55|54.1|54.43|56.63|58.82|57.96|57.15|64.4|64.75||64.45|61.3|58.78|55.37|46.89|48.46|49.21
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|29.64|31.61|35.94|35.35|34.56|35.07|33.52|35.03|33.3|34.22|35.55|37.1|38.1|39.9|37.08|38.08|39.44|38.94|38.5|40.06|40.53|41.96|43.47||44.34|44.15|44.12|44.05|43.89|43.81|43.98|43.08|43.37|41.03|40.76|42.26|41.28|45.91|48.36|51.05|49.7|48.2|48.36||45.93|48.46|49.5|51.01|51|50.76|49.7|47.04|41.91|42.42||43.14|43.47|42.44|43.41||44.18|45.1|44.27|43.08|42|41.91|40.49|38.64|36.95|36.47|36.1|36.12|36.57|35.18|34.09|35.85|37.6|40.6|45.58|47.11||47.43|46.2|45.1|45.1|42.7|41.97|40.05|39.32|38.47|37.63|39.16|39.7|42|44.81|39.34|35.94|37.57|36.78|36.85|37.81|37.46|38|39.5|42|43.94|39.34|38.5|38.95|38.95|36.45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|23.84|21.97|18.94|22.22|22.12|19.51|16.19|15.81|13.76|16.04|15.62|20.26|22.72|23.59|18.82|18.08|18.89|19.16|20.48|17.73|15.84|16.83|17.16||16.95|13.35|13.76|13.95|12.9|12.48|12.42|11.76|11.61|11.56|11.05|12.36|13.94|14.86|14.82|12.37|10.9|11.17|9.23||8.995|9.49|9.75|8.75|8.77|9.03|9.2|8.63|8.82|8.48||9.08|9.31|8.29|9.13||9.05|9.16|10.6|8.88|8.31|6.66|6.35|5.74|4.83|4.34|4.13|4.18|4.34|4.37|4.21|4.31|4.16|4.17|4.35|4.14||4.04|4.13|3.95|3.88|3.98|3.69|3.74|3.9|3.76|3.73|3.88|3.43|3.79|3.93|4.04|3.96|3.96|3.82|3.94|4.05|3.91|4.2|4.2|4.39|4.36|4.29|4.47|4.63|4.87|4.68|4.62|4.84|4.74|4.56|4.42|4.46|4.38|4.52|4.44|4.66|4.56|4.44|4.21|4.1|3.83|4.03|4.43|4.44|4.74|4.62|4.23|4.19|4.09|4.01|4.15|4.27|3.83||4.39|4.76|4.05|3.79|3.72|3.84|3.69|3.7|3.72|3.63|4.31|3.67|3.39|3.37|3.41|3.51|3.44|3.46|3.48|3.88|4|4.14|4.11|4.35|4.16|4.12|4.12|4.11|3.87|3.85|3.89|4.08|4.21|4.41|4.68|4.11|4.19|3.99|3.705|3.61|3.55|3.34|3.38|2.895|2.66||2.85|2.44|2.39|2.33|2.32|2.38|2.5|2.47|2.45|2.52|2.31|2.38|2.33|2.38|2.21|2.14|2.31|2.33|2.44|2.43|2.5|2.49|2.5|2.38|2.49|2.44|2.45|2.73||2.86|2.49|2.41|2.25|2.3|2.4|2.52|2.19|2.42|2.72|2.74|2.21|1.75|1.7|1.52|1.53|1.55|1.55|1.55|1.55|1.49|1.53|1.555|1.525|1.59|1.57|1.5|1.59|1.6|1.65||1.57|1.55|1.54|1.42|1.33|1.29|1.23
01621|24424|/equities/antares-pharma|R2000GROWTH|4.26|4.37|4.34|4.37|4.54|4.41|4.19|4.17|4.01|4.15|4.06|4.27|4.06|4.5|4.25|4.47|4.48|4.44|4.78|4.83|4.85|4.73|4.56||4.53|4.64|4.69|4.71|4.71|4.68|4.57|4.46|4.52|4.34|4.38|4.39|4.44|4.54|4.57|4.56|4.29|4.295|4.36||4.28|4.34|4.18|4.29|4.04|3.98|3.95|3.85|3.81|3.89||3.99|4.03|3.93|3.9||3.79|3.78|3.75|3.82|3.87|3.99|3.91|3.9|3.735|3.43|3.46|3.37|3.44|3.3|3.34|3.26|3.25|3.14|3.12|3.12||3.03|3.1|2.86|2.88|2.93|2.92|2.95|2.95|2.85|2.86|2.935|2.98|2.9|2.85|3.05|3.01|2.97|2.8|2.73|2.8|2.79|2.9|2.97|2.97|2.91|2.97|3.13|3.28|3.37|3.3|3.35|3.34|3.34|3.3|3.28|3.21|3.01|2.92|2.88|2.84|2.7|2.71|2.75|2.69|2.65|2.68|2.79|2.78|2.86|2.77|2.77|2.75|2.83|2.77|2.76|2.72|2.61||2.67|2.72|2.83|2.75|2.83|2.75|2.63|2.71|2.67|2.61|2.72|2.79|2.82|2.84|2.94|2.95|3|3|3.02|3.055|3.11|2.89|3|2.81|2.81|2.61|2.68|2.65|2.65|2.68|2.73|2.81|2.83|2.87|2.74|2.76|2.735|2.75|2.65|2.66|2.6|2.58|2.69|2.7|2.8||2.73|2.69|2.75|2.69|2.71|2.86|2.82|2.91|2.88|2.9|2.875|2.86|2.92|2.9|2.78|2.73|2.92|2.99|3.13|3.12|2.925|2.91|2.86|2.81|2.87|2.91|2.805|2.82||2.91|2.81|2.74|2.59|2.72|2.54|2.57|2.64|2.91|2.94|2.79|2.76|2.71|2.74|3.29|3.22|3.24|3.4|3.18|3.07|2.91|2.85|2.68|2.63|2.78|2.77|2.6|2.65|2.73|2.66||2.72|2.52|2.38|2.27|2.02|2.08|2.09
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|16.36|16.76|16.68|16.62|17.3|16.87|16.82|16.33|17.91|17.03|16.75|15.85|15.69|15.25|14.05|13.89|13.03|13.04|13.28|13.71|13.95|13.74|12.92||11.54|11.72|11.67|11.64|11.2|10.97|11.04|10.91|10.91|10.72|10.65|11.2|11.06|11.23|11.24|11.23|11.17|11.26|11.32||11.23|11.11|10.72|10.85|10.91|10.9|10.77|10.83|10.47|10.09||10.67|10.38|10.35|10.7||10.18|10.28|10|9.91|10.03|8.99|8.95|9.33|9.02|9.31|8.9|8.58|8.64|8.44|8.42|8.25|8.4|8.18|8.19|8.14||8.34|8.21|7.64|7.26|7.15|7.2|7.33|7.16|6.83|6.69|6.62|6.51|6.15|5.95|5.7|5.45|5.38|5.22|4.99|4.97|4.76|4.97|5.06|5.25|5.28|5.18|5.1|5.19|5.36|5.36|5.29|5.32|5.53|5.27|5.31|5.29|5.21|5.45|5.3|5.23|5.19|5.12|5.21|5.15|5.1|5.19|5.51|5.38|5.8|5.96|6.06|5.9|5.76|5.6|5.72|5.97|5.95||5.7|5.78|5.87|5.8|5.75|6.03|6.09|6.15|6.16|6.13|5.95|6|6.08|6.09|6.22|6.49|6.45|6.67|6.52|6.56|6.47|6.52|6.34|6.41|5.62|5.46|5.72|5.78|5.7|5.73|6.1|5.54|5.63|5.29|5.38|5.5|5.48|5.5|5.28|5.31|5.26|4.96|5.11|5.16|5.33||5.25|5.48|5.27|5.64|5.32|6.04|5.82|6.13|6.15|6.4|6.3|6.21|6.47|6.35|6.2|6.29|6.72|6.79|6.9|6.72|6.81|6.5|6.4|6.47|6.51|6.17|6.51|6.31||6.13|6.17|5.63|5.25|5.2|5.29|5.25|5.32|5.28|5.4|5.46|5.44|5.05|5.06|5.48|5.84|5.92|6.21|5.61|5.5|5.47|5.55|5.34|5.3|5.49|5.86|4.59|4.42|4.58|4.5||4.71|4.45|4.48|4.54|4.02|4.01|4.02
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|33.82|34.84|34.31|34.04|33.99|34.145|32.4|33.18|32.66|35.31|32.3|32.73|34.15|35.42|34.63|34.75|36.3|35.97|35.68|37.92|36.27|36.49|37.01||36.89|37.63|38.24|41.21|42.92|43.39|41.36|38.46|40.63|39.26|38.8|40.15|39.37|39.41|45.04|44.33|44.44|42.97|42.69||43.23|45.57|43.29|42.5|41.91|42.78|41.11|40.61|38.53|38.23||38.15|42.34|40.83|40.58||41.86|42.43|39.27|40.15|39.86|41.19|41.11|42.39|43.58|43.11|43.12|43.54|46.71|45.82|46.77|45.14|48.98|52.65|51.68|51.83||50.02|48.5|48.87|49.99|49.12|48.67|48.91|45.42|45.91|43.99|46.5|44.34|44.1|46.5|48.28|47.27|43|42|41.81|43.18|44.97|44.89|42.68|45.2|43.39|41.41|42.42|42.16|40.98|40.97|36.25|24.69|24.79|24.07|25.2|25|25.25|25.11|23.5|24.38|23.02|23.31|21.58|21.36|20.64|21.5|22.15|22.67|24.8|24.46|23.36|23.92|24.87|24.4|26.13|24.89|24.27||23.02|23.13|24.22|25.66|27|25.98|24.24|24.08|24.28|22.88|23.04|23.78|23.69|24.09|24.29|23.35|22.93|23.57|23.73|24.51|23.75|21.38|21.37|21.45|21.55|19.97|19.95|19.99|18.85|18.97|19.2|19.79|20.4|21.51|22.45|22.69|22.63|23.17|22.76|20.72|22.15|21.99|23.01|22.52|22.32||22.16|22.95|24.85|25.08|24.9|25.95|22.06|20.73|21.36|21.68|21.76|20.7|21.35|20.63|20.6|20.61|21.22|20.06|23.85|23.09|23.51|20.19|19.96|19.76|18.78|18.78|19.46|20.42||21.02|20.63|20.71|19.72|21.22|20.27|19.3|19.2|18.39|18.32|19.01|17.51|19.5|17.81|15.93|16.21|18.09|14.97|12.81|12.44|11.5|10.83|10.95|11.19|12|12.78|11.48|10.71|11.99|10.99||12.63|11.28|11.17|10.97|9.8|9.76|9.78
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|107.17|106.35|104.8|107.82|106.25|102.36|103.38|102.73|96.19|93.83|93.01|97.73|104.13|102.46|107.57|113.26|121.31|115.09|115.52|117.61|116.82|119.71|121.49||123.17|123.75|125.05|126.03|126.69|124.1|120.81|118.56|118.21|114.57|112.55|113.91|115.75|124.13|127.46|127.8|124.4|124.95|121.47||120.43|121.33|120.27|121.46|121.1|121.67|123.49|119.74|114.67|116.26||117.09|116.02|116.01|117.12||115.24|115.01|114.74|112.99|115.16|112.56|109.29|107.79|103.46|104.78|105.05|104.28|105.38|105.77|104.37|101.06|102.01|101.66|99.25|96.25||96.06|95.83|97.15|95.49|95.42|96.55|99.7|100.07|101.07|99.86|103.39|100.16|101.46|107.59|105.83|108.89|109.16|101.07|97.57|98.71|99.22|102.34|100.98|101.16|103.93|100.91|100.88|100.52|102.53|102.69|102.03|100.76|98.37|96.55|96.22|96.46|96.67|97.42|95.05|97.63|94.51|93.37|93.67|93.15|89.88|91.58|94.89|94.43|96.33|96.08|96.14|95.25|93.88|93.75|92.26|92.25|88.87||87.82|89.01|92.94|92.99|93.66|94.68|94|93.27|94.75|92.29|95.94|96.56|96.71|96.69|95.82|94.72|97.5|98.19|101.98|101.32|99.3|97.11|96.48|96.81|99.87|96.41|97.1|96.93|92.78|94.85|93.37|94.9|92.15|89.27|86.58|88|88.63|92.33|88|87.22|89.6|89.64|89.99|91.07|90.35||92.14|92.5|92.56|91.31|89.1|92.47|91.72|94.91|94.06|94.68|92.51|94.18|96.14|94.57|91.1|89.39|95.26|97.2|97.3|97.04|98.65|98.54|98.93|98.43|98.96|96.87|97.37|96.4||92.98|91.97|90.85|89|89.93|83.83|80.81|81.57|82.34|83.77|82.61|83|83.37|88.65|73.92|80.45|81.02|83.08|78.69|79.49|77.16|77.92|77.88|77.33|79.4|80.35|75.29|75.81|77.01|74.9||81.76|80.01|78.41|79.16|71.53|68.89|65.29
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|43.56|47.37|45.23|45.5|43.93|44.43|44.57|43.01|43.47|42.63|39.53|40.2|41.16|40.51|40.38|39.27|41.61|40.45|40.5|42.37|40.7|41.25|41.47||44.06|44.71|43.63|43.86|45.08|42.55|40.61|40.92|41.29|41.66|41.64|42.22|42.44|42.02|42.67|42.21|41.19|40.51|37.73||35.76|35.29|35.01|34.15|33.71|33.04|34.31|32.81|32.49|33.47||33.52|34.39|34.59|35.07||35.87|34.86|35.58|35.04|35.54|35.6|33.93|33.95|33.77|34.08|34.46|34.14|34.57|35.81|34.54|34.97|33.57|34.46|35.2|35.7||35.98|35.52|37.49|36.23|36.09|35.12|34.61|34.19|33.71|32.83|33.34|32.99|30.39|33.97|35.28|36.13|33.95|33.31|32.25|33.2|33.97|34.18|35.68|37.62|36.56|38.18|40.46|40.43|40.85|41.45|40.56|40.43|41.27|40.82|40.06|38.42|38.7|39.56|39.81|39.71|38.39|37.69|38.64|36.4|37.31|37.45|40.5|38.93|38.99|38.61|38.95|36.91|38.16|36.72|35.99|35.99|34.08||34.59|35.63|36.94|36.85|35.76|36.63|36.17|36.84|37.5|37.84|37.99|37.14|36.99|37.59|36.95|36.16|36.3|36.61|36|36.13|34.77|35.05|34.1|33.47|33.96|33.64|33.9|34.32|33.63|34.65|33.21|33.09|33.09|30.97|30.83|31.65|31.91|31.26|30.28|29.28|30.53|29.04|30.89|29.2|29.73||29.37|29.36|30.68|29.96|28.58|29.38|33.33|34.07|33.5|32.29|32.97|33.83|34.36|34.33|31.91|29.68|33.55|33.66|34.86|36.32|34.78|36.81|34.98|33.77|33.08|33.8|35.16|31.77||30.53|29.34|27.89|28.32|28.64|24.71|24.52|24.53|26.58|28.1|28.54|26.66|26.09|26.33|25.82|25.17|26.24|27.48|25.19|23.46|22.18|20.28|20.56|20.36|20.4|21.19|20.22|20|20.67|20||22.57|22.07|19.5|19.26|16.13|16.22|16.52
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|40.29|39.95|39.96|40.24|40.62|40.2|35.81|35.01|34.77|35.1|35.24|35.18|35|34.95|37.63|36.19|39.2|36.77|40.94|41.98|40.65|36.31|37.98||42|40.09|38.74|37.84|39|37.9|37.17|33.59|34.5|35.72|34.14|34.99|37.67|41.29|42.33|44.46|43.94|45.44|46.58||44.27|44.32|46.71|46|47.08|47.36|49.5|46.4|46.3|49.25||61.51|56.43|53.27|52.14||55.59|59.69|53.46|45.21|44.73|44.68|44.84|44.6|45.23|47.67|44.81|44.24|45.88|46.89|47.32|41.17|36.86|36.85|35.24|35.21||34.48|34.98|32.19|32.5|31.86|32.2|32|32.24|32.1|33.97|34.3|35.6|36.5|37|36.51|37.07|36.04|35|35.05|35.04|35.24|35.34|34.74|34.91|35.12|35.66|35.3|37.46|35.99|35.88|36.39|35.89|34.81|34.51|34.86|34.8|33.19|32.95|33|34.49|35.5|38|36.19|37.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01627|20978|/equities/alexanders-inc|R2000GROWTH|304.99|305.2|299.98|304.5|307.4|300.25|293.4|290.19|294.15|287.65|279.68|282.9|275.01|277.68|271.11|271.63|281.98|273.97|267.14|263.32|263.44|264.91|262.56||268.28|264.49|265.01|269.31|269.43|265.59|266.16|265.46|270.97|270.02|267.2|276.29|271.31|275.42|279.65|279.68|275.5|272.01|274.04||276.14|271.26|272.61|270.19|266.33|270.41|266.74|266.44|270.56|273.33||277.35|270.98|276.35|274.72||274.5|272.56|271.59|276.25|277.34|288.83|285.28|287.19|278.79|279.97|281.66|279.61|278.22|270.7|282.54|275.58|271.48|272.32|273.36|282.56||286.38|286|287.69|286.98|289.15|285.59|295.12|294.65|274.85|261|266.03|275.39|269.43|237.99|242.3|240.24|244.27|239.61|243.19|243.33|236.33|242.31|247.12|245.66|245.27|244.21|247.45|241.2|243.99|247.89|244.75|244.29|254.09|251.49|252.98|253.7|248.82|250.19|254.64|245.08|245.22|244.58|251.2|245.64|242.2|242.44|244|243.36|256.61|259.22|265.84|265.33|259.47|250.01|257.52|260.51|261.86||266.07|266.92|265.55|260.49|255.07|262.01|261.44|256.38|262.44|264.24|258.52|259.21|255.44|259.96|259.96|259.1|259.45|260.73|259.27|258.36|256.65|260.55|261.47|258.45|251.83|251.79|256.99|260.11|258.94|254.58|248.28|249.01|251|243.33|242.1|246.54|244.79|249.09|244.79|238.62|239.33|237.13|235|238.43|246.01||243.68|243.67|240.9|242|238.01|247.27|244.75|254.63|255.99|257.27|255.66|258.45|264.38|259.76|258.27|255.59|274.11|285.21|294.29|285.69|276.5|277.86|265.27|262|259.84|262.63|264.26|259.59||241.97|239.51|240.45|237.96|241.69|225.13|227.31|232.49|238|249.68|252.57|257.37|257|276.02|285.95|306.27|315.26|324.85|302|296.68|286.58|278.98|279.8|279|287.04|298.24|293.8|287.82|297.75|291.68||303|295.2|289|285|265.92|262.72|258.09
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|60.72|65.09|66.41|68.02|64.56|62.37|62.11|57.36|53.17|53.53|50.6|51.48|53.35|56.8|54.1|50.71|51.3|49.37|49.1|51.79|49.97|51.82|52.56||54.44|53.81|54.92|59.16|60.83|64.66|62.42|60.64|59.02|58.93|59.66|57.69|56.84|58.81|60.66|57.46|53.09|51.53|56.92||57.43|58.05|53.49|52.97|48.49|45.96|47.2|47.86|46.45|46.92||48.53|51.11|47.58|47.9||51.5|51.57|51.01|49.76|47.61|49.99|47.51|46.78|47.94|48.08|47.8|45.33|46.13|41.98|41.05|43.34|49.95|48.67|49.82|46.91||44.7|42.7|41.4|42.06|40|39.74|39.48|38.18|43.26|46|42.36|41.67|41.91|42.1|44.39|44.9|40.67|44.26|38.9|40.46|43.43|30.02|13.72|14.14|13.84|13.76|13.75|14.54|14.2|13.98|13.9|15.22|15.05|14.85|14.7|14.54|14.52|15.55|15.39|17.8|17.69|18.47|18.16|18.03|17.29|17.82|18.08|18.02|18.17|17.86|17.47|17|16.46|15.54|15.27|14.9|14.18||14.45|15.32|15.65|15.3|15.1|15.11|14.9|15.42|14.75|14.54|13.63|14.14|14.24|14.18|13.46|13.32|13.73|13.2|12.79|14.3|14.07|13.76|13.22|12.67|12.74|11.29|11.37|10.54|11.47|11.38|11.1|11.61|12.37|12.77|13.47|13.85|13.83|14.08|14.64|15.39|15.82|16.41|16.8|17.04|17.05||17.6|17.45|18.21|18.14|19.68|20.64|19.84|19.5|19.08|18.86|17.45|17.52|17.65|17.58|17.27|15.83|16.89|17.05|17.14|16.99|15.8|16.27|17.2|17.36|18.4|18.16|19.29|20.15||18.57|19.01|19.68|18.07|17.28|16.96|16.09|18.41|17.77|16.88|15.83|15.58|16.63|15.93|15.44|15.04|16.43|17.87|16.48|17.64|17.63|17.76|18.95|18.91|17.32|15.55|15.14|15.2|15.41|15.3||14.69|15.15|14.93|14.48|14.42|12.79|10.37
01629|24412|/equities/contango-oil---gas|R2000GROWTH|4.15|4.58|4.3|4.54|4.76|4.8|4.89|4.89|4.97|5.24|5.15|4.93|4.8|5.06|4.87|4.96|5.19|4.74|4.83|4.95|5.01|5.15|5.07||4.52|3.96|4.06|3.57|3.37|3.07|2.93|2.83|2.64|2.51|2.39|2.48|2.47|2.59|2.71|2.76|2.85|3.13|3.3||3.04|2.91|2.8|2.87|2.58|2.54|2.46|2.54|2.49|2.38||2.29|2.47|2.29|2.43||2.6|2.5|2.35|2.34|2.27|2.14|2.1|2.5|1.85|1.79|1.67|1.62|1.72|1.61|1.67|1.66|1.73|1.87|1.67|1.65||1.71|1.66|1.64|1.47|1.62|1.59|1.55|1.54|1.35|1.36|1.48|1.46|1.31|1.2|1.32|1.28|1.33|1.3|1.25|1.28|1.29|1.34|1.58|1.71|1.57|1.38|1.36|1.32|1.32|1.36|1.3|1.36|1.44|1.45|1.57|1.39|1.31|1.34|1.33|1.27|1.34|1.47|1.38|1.32|1.12|1.15|1.17|1.17|1.22|1.29|1.31|1.37|1.38|1.47|1.44|1.57|1.53||1.48|1.54|1.57|1.6|1.62|1.77|1.74|1.78|1.8|1.87|1.72|1.84|1.88|1.93|2.04|2.05|2.13|2.21|2.17|2.2|2.15|1.95|2.04|2|1.85|1.78|1.82|1.87|1.86|1.97|2.02|2.04|2.04|2.12|1.97|2.06|2.31|2.27|2.12|1.9|2.06|2.03|2.22|2.29|2.34|2.24|2.24|2.18|2.29|2.65|2.42|3.18|3.06|3.38|3.38|3.39|3.19|3.02|3.35|3|3.26|3.27|3.81|3.83|3.74|3.57|3.06|2.94|3.03|2.85|2.75|2.63|2.6|2.63||2.71|2.57|2.76|2.83|2.82|2.49|2.5|2.5|2.58|2.7|2.39|2.38|2.18|2.34|2.38|1.91|2.04|1.97|1.66|1.71|1.75|1.93|1.76|1.57|1.57|1.58|1.47|1.62|1.56|1.44||1.52|1.4|1.27|1.43|1.45|1.45|1.4
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|44.39|48.04|44.55|43.39|44.65|44.14|40.07|37.29|37.18|34.5|35.06|35.92|37.83|39.11|40.55|41.14|45.65|47.45|47.32|48.22|48.6|49.01|51.12||53.52|53.7|55.73|56.39|60.03|52.75|53.45|53.86|51.93|55.38|56.79|55.01|62.72|59.35|54.05|51.44|51.07|52.7|51.67||51.72|55.45|54.33|48.5|44.41|45.67|46.96|46|44.58|41.88||42.84|42.27|41.57|41.99||40.53|39.67|39.01|36.22|37.13|39.82|40.4|39.99|39.64|37.46|37.55|37.89|36.59|36.05|36.67|34.88|34.88|33.95|34.46|35.57||34.99|37.15|36.14|34.03|33.94|33.2|34.13|33.9|34.39|34.49|36.21|34.51|35.08|35.15|34.32|31.06|37.09|34.05|34.54|35.95|35.96|37.31|38.3|39.45|39.25|38.95|40.46|40.61|40.89|41.5|41.13|41.76|42.69|42.77|43.45|43.52|42.84|42.46|43.345|41.14|40.77|40.4|40.14|40.59|38.5|38.6|39|39.87|39.6|41.99|41.78|39.99|41.5|41.29|43.5|47.37|48.32||50.08|50.01|52.04|50.74|50.6|50.63|49.78|48.92|50.22|48.63|48.39|47.94|48.45|47.74|47.57|45.71|49.19|47.75|48.9|48.03|48.38|48.78|49.61|52.37|55.73|56.2|56.44|55.87|55.44|56.11|55.98|56.97|57.16|57.23|58.43|58.04|57.7|58.62|55.22|55.6|58.45|57.3|55.63|54.76|59.39||57.05|54.22|54.73|53.68|54.54|57.5|57.94|60.88|60.46|58|57.06|57.06|58.21|56.27|53.16|52.71|55.88|58.36|60.96|57.8|57.87|58.05|56|53.58|53.43|56.97|63.46|59.14||59.25|59.64|58.87|58.39|60.79|58.69|57.35|55.8|55.23|58.19|58.81|62.07|59.41|57.18|56.14|60.01|63.34|64.33|62.09|62.31|60.87|60.73|58.57|60.97|59.9|56.93|56.56|54.51|58.51|55.01||53.07|48.51|49.89|52.09|48.63|49.72|47.71
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|88.28|91.44|95.7|98.37|96.98|93.93|92.33|88.7|83.63|81.42|80.27|83.56|84.1|88.06|87.35|90.28|97.72|95.11|95.97|96.79|95.22|98.18|96.22||95.05|97.16|97.55|93.87|97.12|94.49|94.26|93.29|92.64|92.22|89.63|90.94|91.03|93.57|95.69|96.39|95.22|97.27|100.98||96.05|95.2|94.59|95.29|91.58|92.05|94.92|92.23|81.92|75.57||71.94|71.74|71.38|72.61||71.72|71.48|71.11|71.28|72|71.46|70.64|69.83|69.04|68.73|68.85|68.38|65.58|65.18|64.68|64.57|64.14|65.04|65.46|66.4||66.16|68.5|66.33|65.26|65.46|64.88|65.42|65|62.51|61.44|61.8|62.71|61.82|60.29|61.08|60.63|61.27|59.64|57.45|59.01|63.5|62.29|62.97|66.98|67.16|66.82|67.46|67.1|68.44|69.82|68.6|70.84|73.07|72.7|73.1|72.48|70.41|67.85|66.13|65.85|65.14|65.56|64.51|62.71|61.95|60.81|62|61.805|62.92|63.89|63.69|63.37|63.25|62.44|63.29|62.98|61.43||62.69|62.45|64.9|64.18|62.445|64.78|65.86|65.95|66.04|67.14|66.49|66.21|65.84|66.14|67.74|68.77|68.46|68.07|67.03|65.89|62.9|62.69|61.07|53.97|53.1|51.72|52.3|52.69|51.58|51.92|50.87|52.03|51.85|51.56|50.52|50.5|50.62|50.49|48.51|47.06|47.93|46.55|47.25|46.72|47.18||46.73|46.55|48.01|47.4|44.99|45.58|45.25|47.47|46.85|46.97|46.92|46.78|47.08|45.55|44.24|46.01|48.57|49.68|50.48|51.5|49.89|49.19|47.19|44.38|44.01|43.66|44.45|42.92||41.5|41.86|40.93|40.01|41.14|39.22|38.03|38.77|40.42|42.73|44.09|42.99|45.98|46.91|45.85|45.49|46.3|49.18|47.82|46.35|43.95|44|43.18|42.8|43.54|44.59|42.12|42.29|44.24|43.25||44.94|42.19|40.55|41.53|38.32|39.78|39.35
01632|16120|/equities/forrester-research|R2000GROWTH|43.3|44.36|44.53|44.27|45.31|44.81|44.94|44.81|46.56|46|45.01|46.58|45.43|46.04|45.18|45.48|45.08|44.21|43.1|42.65|43.01|42.24|43.04||43.29|44.5|45|45.61|44.22|43.68|42.88|41.64|41.7|41.12|39.66|40.94|39.64|41.21|42.03|44.14|43.71|42.37|41.61||41.27|41.76|41.83|42.99|42.92|43.89|44.92|44.37|41.81|41.41||41.9|41.51|41.79|42.12||40.43|39.91|40.24|40.95|42.15|42.28|42.43|42.64|42.76|43.86|43.16|44.59|43.59|43.01|43.96|43.1|42.59|42.17|41.4|43.25||43.7|44|42.32|41.82|41.68|42.1|42.4|41.61|41.62|41.11|41.75|41.32|39.94|40.03|39.68|39.06|39.08|38.42|36.94|37.88|35.85|36.6|37.47|38|38.54|36.42|36.85|37.27|37.96|37.57|37|36.79|37.21|36.5|35.81|35.11|33.37|33.69|33.62|33.35|32.79|33.14|34.33|33.17|32.34|31.41|31.99|31.9|33.27|34.06|35.39|35.38|34.54|33.83|34.34|35.13|34.84||34.87|35.22|36.22|35.63|35.46|36.06|36.05|36.21|36.89|36.81|36.55|37.2|36.45|35.57|35.16|36.14|36.09|38.01|37.31|36.5|37.25|35.81|34.78|35.64|35.99|35.11|32.95|32.63|31.75|32.67|32.14|33.01|32|32.88|32.1|32.8|32.73|34.06|31.51|31.53|32.53|31.41|32.76|31.69|32.53||31.91|31.42|32.04|31.6|30.06|31.71|30.64|32.06|31.93|31.75|32.44|31.37|32.76|32.39|31.95|31.35|34.58|37.39|37.81|37.6|33.94|33.35|32.12|29.91|31.4|31.08|31.25|31.67||30.68|30.35|31.25|30.14|32.36|28.96|28.33|29.21|29.65|32.05|34.4|34.5|33.25|35.59|33.68|33.88|31.3|37.22|35.17|34.69|33.02|33.07|31.96|31.4|32.82|32.11|29.39|29.11|30.79|29.84||30.47|28.49|27.02|27.13|26.83|27.56|25.69
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|34.32|37.24|36.36|36.27|36.24|36.67|33.92|34|30.34|32.92|32.29|35.1|35.67|37.85|35.19|33.8|36.81|36.33|37.92|38.89|36.5|38.24|39.49||40.37|38.57|32.72|33.97|34.43|33.58|34.74|32.92|33.16|31.17|28.74|28.5|26.91|29.29|30.66|30.86|30.66|29.84|29.45||28.37|29.6|29.59|30.4|27.5|27.85|28.49|28|26.34|24.49||23.64|23.62|22.84|23.97||23.43|23.5|23.39|22.83|22.88|24.13|24.17|24.41|24.235|24.9|26.49|26.28|27.98|28.36|24.77|24.59|24.86|25.06|24.84|25.03||24.82|24.33|25.05|21.62|21.22|21.47|20.46|20.97|20.43|19.81|19.74|19.33|19.53|18.61|17.39|16.32|16.12|15.91|15.86|15.9|15.3|15.95|16.34|16.66|16.44|16.4|16.93|16.81|16.98|16.62|16.4|16.63|16.83|16.36|16.66|16.88|15.54|15.38|13.07|13.14|12.82|13.29|13.08|12.3|11.9|11.7|12.21|11.94|12.75|12.64|12.64|12.62|12.8|12.67|13.07|13.24|12.78||13.32|12.99|13.69|13.845|13.55|13.48|13.37|13.81|13.45|13.29|12.96|13.21|13.595|13.79|14.07|14.09|14.76|13.885|11.44|11.28|11.55|11.25|11.41|11.43|11.08|10.89|10.7|10.22|10.19|10.74|10.51|10.7|10.61|10.76|10.64|10.69|10.42|10.77|10.6|10.33|10.54|10.59|10.67|10.61|10.85||10.33|10.42|10.88|10.63|9.89|10.55|10.37|10.92|10.95|10.77|11.16|11.1|11.58|11.33|11.11|10.95|12.425|12.33|12.41|12.3|11.71|11.46|10.96|10.29|10.52|10.61|11.47|11.1||10.42|10.49|11|10.36|10.58|9.64|9.56|9.685|11.15|11.57|10.96|10.94|10.9|11.09|11.01|11.23|12.03|12.35|11.09|10.89|10.37|9.7|9.07|8.71|8.66|9|8.67|8.63|8.66|8.1||7.76|7.49|7.21|7.22|6.53|6.51|6.41
01634|41007|/equities/national-research-corporation|R2000GROWTH|48.41|50.35|49.49|51.33|52.56|51.5|51.06|50.25|51.77|52.77|51.28|52.86|54.13|53.9|51.67|53.44|53.37|51.61|49.66|49.32|48.68|47.54|47.28||49.35|51.63|51|52.32|51.35|50.28|49.82|48.98|47.59|46.31|45.3|45.49|46.67|48.12|47.97|48.31|47.5|47.58|47.36||46.62|46.52|45.24|45.91|45.1|45.2|44.73|45.07|43.05|42.92||42.75|43.14|43.81|44.64||44.4|44.63|45.53|45.87|47.4|47.83|47.56|47.55|47.43|47.43|47.33|47.18|47.3|48.83|50|49.19|48.5|50.59|51.31|53.38||53.45|55.59|54.03|54.74|55.13|55.33|56|55.47|55.9|56.7|58.98|58.7|56.23|53.27|55|54.3|55.24|53.33|51.8|51.53|51.18|51.8|52.95|53.65|53.18|53.24|52.83|53.15|53.69|52.7|52.54|53.39|53.1|52.93|53.63|52.17|51.46|51.68|51.31|50.8|49.21|49.2|48.52|46.95|46.74|46.51|48.38|47.68|50.03|50.49|51.2|52.52|53.05|51.63|52.41|54.47|54.75||55.14|56.12|58.46|57|56|57.13|56.41|55.18|55.44|55.85|55.22|56|56.64|55.3|55.55|55.65|57.03|57.2|58.62|57.99|57.27|56.25|55.44|57.45|57.84|57.19|57.98|58.51|57.65|59.08|58.42|58.94|59.41|59.95|59.29|59.85|59|59.98|57.6|56.3|56.4|54.43|55.57|56.72|58.05||58.35|57.82|58.21|56.16|52.54|55.52|54.09|57.29|55.71|54.96|54.78|54.48|55.51|53.81|53.31|51.65|55.27|58.25|59.2|57.22|58.64|57.34|55.4|55.15|56.72|54.43|56.07|54.04||52.56|52.85|52.6|51.94|54.11|50|49.19|50.2|51.33|56.27|57.4|53.7|54.4|53.06|52.03|53.08|51.59|55.71|53.26|53.64|51.35|51|52.3|50.15|51.34|54.15|49.26|47.76|49.5|47.66||47.28|47.45|45.6|47.1|42.29|44.81|44.6
01635|16540|/equities/liquidity-service|R2000GROWTH|19.86|20.23|19.88|19.9|19.63|19.14|18.25|17.94|16.94|16.21|16.09|16.51|16.35|16.44|15.61|15.8|16.12|15.97|17.82|19.16|19.135|19.29|18.005||17.2|16.56|16.21|16.99|17.75|17.16|18.8|21.6|20.79|21.48|19.52|19.22|19.04|19.24|19.73|19.05|17.74|19.91|20.55||18.01|18.64|17.96|18.72|17.55|16.22|16.32|16.47|16.18|16.26||15.91|16.49|16.16|16.3||16.72|18.04|19|18.78|17.5|17.5|16.09|15.95|16.2|14.64|15.82|15.79|14.9|10.53|9.97|9.75|9.44|9.46|9.51|9.57||9.9|9.76|9.62|9.54|9.12|8.99|9.4|9.04|8.8|8.81|8.96|8.95|8.77|8.885|9.03|8.71|8.87|8.64|8.53|8.7|8.72|8.81|9.03|9.44|9.15|9.29|9.77|9.85|9.97|10.17|10.18|11.11|10.81|11|10.21|9.83|8.76|8.17|7.63|7.39|7.46|7.725|7.255|6.82|6.81|6.83|7.04|6.885|7.19|6.91|7.42|7.55|7.56|7.49|7.45|7.61|7.57||7.3|7.195|7.46|7.47|7.21|7.78|7.88|8.37|8.3|8.13|8.165|8.3|8.37|7.87|7.8|7.84|7.44|7.21|7.12|6.19|6.16|6.14|5.49|5.41|5.3|5.15|5.16|5.06|5.06|5.34|5.22|5.15|5.29|5.33|5.52|4.79|4.94|5.24|5.2|5.14|5.35|5.36|5.33|5.13|5.47||5.62|5.94|5.96|6.2|6.03|6.24|6.33|6.45|6.44|5.84|6.08|6.11|5.84|5.67|5.74|5.99|6.08|6.17|6.15|6.16|5.96|5.85|5.78|5.65|5.71|5.68|5.76|5.44||5.31|5.33|5.18|5.08|4.99|4.96|5.15|5.17|5.23|4.88|4.79|4.74|4.91|4.87|4.99|4.82|5|5.2|5.34|5.37|4.85|4.83|4.755|4.88|4.91|4.95|4.77|4.6|4.76|4.65||4.76|4.52|4.2|4.4|4.05|4|3.63
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|25.785|27.08|26.48|27.08|26.52|26.95|25.54|24.74|23.16|24.03|25.09|26.7|27.05|27.58|27.5|28.51|30.055|29|30.5|30.25|29.92|33.24|32.97||32.89|32.62|32.3|32.77|30.38|29.29|29.32|28.63|27.92|27.01|26.54|27.84|27.91|29.16|29.97|29.95|29.43|29.36|30||29.55|30.4|27.76|28.08|26.36|26.57|26.95|26.69|26.91|26.37||27.43|27.77|27.47|27.85||26.4|26.25|26.08|26.22|25.76|25.09|23.53|24.43|23.51|23.85|23.58|23.72|24.24|23.47|23.1|22.3|21.67|21.48|21.17|21.41||21.56|21.56|20.81|20.13|20.66|20.395|20.85|20.77|20.09|19.42|19.45|19.29|18.51|19.53|20.04|20.3|20.16|19.5|18.89|19.38|19.24|20.67|20.78|21.6|21.47|20.58|20.66|20.64|20.79|21.1|21.01|20.96|21.28|20.89|21.01|20.43|19.7|20.02|19.62|19.4|19.28|19.46|19.35|19.03|18.43|18.51|18.87|19.76|20.98|21.53|21.61|20.96|20.68|19.64|19.47|19.55|19.23||19.26|19.52|19.91|19.7|19.55|19.71|19.61|19.26|19.49|19.35|18.94|18.92|19.44|19.43|19.59|19.885|19.24|19.29|19.29|19.29|19.36|18.91|19.35|18.63|18.3|18.01|18.27|18.35|18.38|18.455|19.4|17.81|17.85|16.04|15.91|15.96|15.87|15.94|15.43|15.16|15.01|14.64|15.05|14.97|15.51||15.44|15.33|15.63|15.48|14.96|16.42|15.82|16.33|16.675|16.2|16.82|17.41|17.59|17.59|16.97|16.56|18.28|19.19|19.45|19.04|18.94|19.19|18.27|18.82|18.55|18.12|18.18|17.24||16.52|16.56|16.58|16.35|16.915|15.64|15.52|15.76|16.14|16.9|17.26|14.96|14.86|14.92|14.58|14.76|15.02|16.13|15.08|14.785|14.24|14.29|14.36|13.93|14.31|14.96|13.96|14|14.48|13.98||14.65|14.155|13.5|14.14|13.6|13.26|13.44
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|14.94|16.06|16.64|19.19|19.66|19.74|19.13|18.13|18.68|18.5|18.73|18.66|18.97|18.73|17.67|18.13|17.88|17.65|17.82|16.52|15.86|16.22|15.41||14.72|14.54|14.92|14.47|14.79|14.72|14.54|14.07|13.75|13.27|13.28|13.71|13.69|13.55|13.89|14.04|13.93|14.37|14.22||13.5|14.17|13.91|14.59|13.63|13.85|14.39|14.53|14.15|13.46||13.98|13.88|13.48|13.38||13.44|13.41|12.73|12.72|13.28|13.4|12.85|13.12|12.75|13.07|13.58|13.12|13.09|13.2|14.14|13.04|12.73|11.88|11.39|12.51||12.88|13.36|12.48|11.51|11.92|11.51|11.94|11.86|10.57|9.83|10.45|10.37|9.99|8.34|8.36|7.99|8.08|7.94|6.44|6.53|6.68|7.18|7.32|7.6|7.2|6.9|6.94|6.77|7.28|7.64|7.56|7.38|7.51|7.49|7.73|7.29|7.16|7.15|7.04|6.87|6.77|6.47|6.49|6.99|6.84|7.32|7.67|7.78|8.11|8.04|7.87|7.47|7.51|8.01|8.18|8.22|8.2||8.72|8.68|8.48|8.51|8.68|9.36|9.04|9|9.2|9.23|8.61|8.65|9.01|8.84|8.9|8.94|8.81|9.01|8.51|8.06|7.76|7.43|7.41|7.71|7.5|7.41|8.1|8.58|8.34|8.4|8.73|8.89|8.8|8.99|8.45|8.68|8.94|8.99|8.69|8.49|8.62|8.06|8.31|8.21|8.71||8.64|8.71|8.99|8.78|8.63|8.89|8.92|9.35|9.36|9.59|9.67|9.16|9.99|9.29|9.05|8.72|10.54|10.97|11.99|11.37|10.12|9.93|9.77|9.18|9.29|9.54|9.77|9||8.05|8.29|8.93|8.55|9|7.79|7.81|7.85|8.58|9.37|9.77|8.96|9.12|9.75|9.95|9.45|9.72|9.52|8.2|6.87|6.33|6.52|6.19|6.27|6.51|7.22|6.61|7.32|8.15|7.85||7.32|7.24|6.77|6.6|6.75|6.82|6.53
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|70.01|72.57|76.31|76.17|78.63|73.6|71.33|71.28|74.37|69.07|68.15|68.74|67.14|71.13|65.59|53.07|54.31|51.92|53.85|50.27|50.48|51.16|49.86||49.55|47.18|47.44|46.45|47.22|46.87|44.81|47|45.79|51.67|49.42|47.74|48.27|59.83|54.41|49.38|43.09|43|43.69||42.05|42.95|41.49|41.11|39.99|39.18|38.65|37.99|36.14|35.6||35.77|35.47|34.89|34.2||32.93|33.735|31.51|31.69|32.07|32.4|31.96|32.85|32.31|32.18|32.73|32.39|31.07|32.11|33.03|32.4|32.42|32.36|32.97|34.11||33.15|32.99|31.32|30.12|29|28.98|29.53|28.39|26.36|24.86|25.55|26.34|24.97|23.89|23.73|23.26|23.02|22.63|21.25|21.31|20.97|21.99|22.76|23.36|23.91|24.51|23.14|23|23.275|22.62|23.74|24.45|24.58|23.75|24|23.89|23.63|23.69|24.05|24.26|24.71|24.6|24.72|24.19|23.66|23.8|24.49|24.51|24.98|25.28|25.18|20.77|22.5|20.86|21.22|22.25|22.43||23.21|22.29|22.81|22.895|24.29|25.39|25.16|25.04|25.2|25.56|24.51|24.31|24.74|24.43|24.63|25.2|24.89|25.02|25.33|23.98|23.595|23.55|22.69|24.43|23.93|23.1|23.44|23.41|24.11|24.18|24.87|24.9|24.59|24.48|24.24|24.92|26.32|25.6|24.56|24.71|24.35|23.36|21.92|22.59|23.22||23.16|23.41|23.39|23.42|22.64|24.4|25.15|26.38|26.93|26.62|27.02|26.49|27.76|29.35|27.89|28.33|29.88|31.34|34.23|33.31|32.16|31.8|29.57|29.89|28.27|28.61|30.02|29.91||29.16|30.71|30.26|28.45|27.89|27.58|27.845|26.14|28.34|25.34|26.03|24.12|24.01|22.87|23.9|24.04|23.85|26.67|24.76|23.61|21.19|21.49|21.48|22.67|24.08|24.37|23.2|23.1|24.07|24.5||24.5|24.46|23.35|22.65|20.58|22.3|22.44
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|48.6|54.72|52.26|52.45|51.02|48.75|43.95|44.64|38.67|43.29|50.18|50|51.44|51.91|48.23|50.79|55.63|52.97|57.42|61.76|61.65|60.09|64.48||68.92|59.36|60|60.06|63.46|65.9|65.06|62.18|62.5|60.15|62.4|65.76|68.13|73.38|81.35|77.88|82.49|84.06|83.77||79.48|75.06|72.36|67|62.04|63.17|59.17|57.41|58.12|54.01||56.14|56.51|55.23|64.4||62.04|64.72|63.68|56.11|60.25|66.75|68.24|66.19|66.29|75.65|81.11|66.01|62.08|60.94|56.46|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01640|1088201|/equities/arlo-technologies|R2000GROWTH|7.86|8.41|8.13|8.49|8.02|8.05|7.95|7.62|6.93|6.71|6.85|7.13|7.54|7.41|6.96|6.77|7.52|6.68|7.08|7.34|7.28|7.6|7.65||7.86|8.17|8.11|8.65|8.2|8.22|8.42|8.8|9.03|10.18|8.41|8.34|8.13|8.27|8.11|8.11|8.3|8.12|7.92||7.89|8.57|8.56|8.51|8.35|8.43|8.41|7.91|7.75|7.49||7.79|7.85|7.7|8.23||8.03|8.2|8.33|8.21|8.4|8.34|8.42|8.58|8.43|7.99|7.91|7.79|8.27|7.22|7.08|6.79|5.63|6.9|5.26|5.47||5.5|5.3|5.4|5.37|5.29|5.1|5.02|4.94|4.93|4.65|4.74|4.83|4.82|5.04|5.16|4.72|4.72|4.67|4.46|4.68|4.78|4.97|5.06|5.17|5.32|5.48|5.41|5.33|5.38|5.52|5.45|5.53|5.73|5.74|5.69|5.48|5.44|5.44|5.17|5.29|5.26|5.27|5.22|5.12|5.03|5.26|5.76|5.51|5.59|5.66|5.89|5.66|5.53|5.67|5.37|5.34|5.1||5.32|5.63|5.95|5.81|5.73|5.8|5.84|6.82|6.56|6.56|6.42|6.03|5.98|5.82|5.65|5.51|5.99|5.87|5.9|6|5.87|6.36|4.97|5.21|4.63|4.22|4.34|4.09|3.29|3.4|3.44|3.65|3.43|3.53|2.78|2.84|2.81|2.93|2.9|2.88|2.94|2.59|2.57|2.54|2.69||2.62|2.61|2.58|2.64|2.46|2.58|2.46|2.59|2.56|2.61|2.64|2.56|2.51|2.44|2.26|2.24|2.5|2.64|2.71|2.82|2.61|2.39|2.59|2.37|2.21|2.33|2.49|2.41||2.41|2.35|2.45|2.32|2.23|2.23|2.09|2.06|2.31|2.75|2.59|2.49|2.49|2.45|2.49|2.66|2.74|2.93|2.61|2.65|2.33|2.33|2.33|2.31|2.37|2.19|2.12|2.22|2.41|2.35||2.38|2.19|2.07|2.04|1.95|1.99|2.08
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|25.96|26.1|25.76|26.75|26.7|26.64|26.09|25.05|24.92|24.39|23.45|23.58|23.76|24.45|23.59|24.57|25.04|23.56|23.35|22.88|22.15|22.46|22.58||23|23.2|22.91|23.09|23.01|22.48|22|21.66|21.73|21.34|20.71|21.18|20.86|22.01|22.9|23.52|23.4|23.59|22.78||22.64|22.56|22.28|22.68|22.56|22.32|22.81|21.91|20.32|19.85||20.34|20.69|20.73|20.99||21.13|20.88|20.6|20.65|20.6|19.95|19.57|19.34|18.79|19.57|19.8|20.16|19.68|19.13|18.77|18.6|18.19|18.51|18.62|18.81||18.92|19.27|19.27|18.6|18.59|18.24|18.22|17.95|17.41|16.93|17.25|16.94|17.76|16.98|17.78|17.84|17.43|17.16|16.58|16.59|16.33|16.89|17.11|17.78|17.52|17.68|18.24|18.11|18.54|18.76|18.28|18.54|19.13|19.01|18.82|18.31|18.12|18.21|18.1|17.64|17.52|17.33|17.53|16.9|16.84|16.58|17.19|16.8|17.95|18.3|18.87|18.16|18.3|17.96|17.93|18.06|17.7||17.83|17.85|19.03|19.05|18.13|18.72|18.83|19.03|19.02|19.08|18.74|18.36|18.73|18.99|19.14|18.91|19.14|18.7|18.91|18.92|18.49|18.34|18.18|17.11|17.32|17.07|17.21|17.55|16.94|17.31|16.82|16.87|16.76|16.38|16.36|16.64|16.82|16.78|16.18|15.21|15.56|15.1|15.75|15.25|15.63||15.24|15.22|15.68|15.42|14.57|14.86|14.6|15.59|15.09|15.21|15.48|15.7|15.94|15.24|14.6|13.77|15.37|15.82|15.94|16.15|15.31|14.94|14.84|14.46|13.61|14.09|15.14|14.18||13.45|13.4|13.41|12.81|12.68|11.33|11|12.35|9.77|10.4|10.73|10.28|9.99|10.09|9.78|9.78|10.34|10.59|9.75|9.16|8.73|8.54|8.17|8.35|8.58|9.31|8.58|9.01|9.36|9.34||9.7|9.11|8.3|8|7.19|7.43|7.37
01642|41289|/equities/axogen-inc|R2000GROWTH|21.01|21.09|20.91|20.27|20.51|20.84|21.16|20.71|19.41|20.3|19.93|21.61|22.5|22.6|22.1|21.53|22.16|21.4|21.19|20.65|19.72|19.43|19.22||19.07|19.37|19.29|19.9|19.58|19.81|19.07|18.63|18.5|17.67|17.35|17.89|17.18|18.35|18.61|18.76|19.04|19.43|18.41||18.74|19.37|19.9|20.085|19.57|19.52|19.62|18.68|18|17.51||17.9|17.7|17.49|17.96||17.71|17.85|17.67|17.07|16.97|17.02|16.76|16.5|15.98|16.2|16.54|16.34|16.79|17.38|16.58|15.86|15.3|14.73|14.29|14.38||14.27|14.42|14.37|14.46|14.88|15.14|15.25|15.11|14.64|14.47|14.695|14.69|14.29|13.89|13.96|13.6|13.46|12.83|12.61|12.73|12.19|12.54|12.8|13.54|13.35|13.09|13.5|13.44|13.51|13.8|13.515|14|13.77|13|12.17|12.19|11.78|12.02|11.51|11.5|11.63|11.66|11.94|11.8|11.63|12.12|12.57|12.29|13.12|12.56|12.88|10.75|10.62|10.8|11.17|11.39|11.36||11.8|11.75|11.92|12.27|11.87|11.7|11.52|11.065|10.97|10.78|10.89|11.03|11.35|11.28|11.58|11.51|11.63|11.27|11.32|11.73|12.22|12.04|12.31|12|11.47|11.37|11.4|11.31|11.22|11.61|11.76|12.035|12.28|12.08|11.89|12|11.86|11.875|11.19|10.97|10.905|11.01|11.305|11.01|11.43||11.49|11.73|9.24|9.15|9|9.2|9.09|9.84|9.25|9.46|9.67|9.8|9.865|9.82|9.2|9.28|10.17|10.12|10.73|10.81|10.02|10.43|9.85|9.72|9.7|9.18|9.63|9.27||7.9|8.08|8.22|8.04|8.25|8.05|8.18|8.28|8.71|8.81|8.95|8.32|9.89|9.75|9.71|9.84|9.75|10.12|9.08|8.68|8.35|8.32|8.23|7.44|7.75|7.71|7.345|7.83|8.35|7.965||8.1|8.23|7.98|8.23|7.68|8.27|8.68
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|70.86|72.77|71.41|73.68|75.14|76.17|78.34|76.57|75.32|73.07|70.96|73.32|71.77|73.22|68.48|68.5|70.02|68.1|67.53|66.81|66.71|68.82|70.61||69.76|69.48|68.15|70.93|72.01|69.26|68.67|68.22|68.87|67.61|68.19|69.08|67.5|68.84|67.2|68.08|66.95|68.63|69.15||68.21|70.17|70|68.33|67.58|67.78|68.34|69.08|65.29|62.61||63.72|63.47|61.36|62.12||62.73|63.68|61.6|61.42|62.03|62.47|59.61|59.46|57.25|57.73|58.95|59.48|61.56|61.19|62.18|59.24|60.13|59|58.3|60.54||60.37|61.96|60.81|60.16|59.92|60.55|60.39|61.25|58.25|55.46|55.33|56.92|57.34|52.14|51.78|50.39|52|51.33|51.19|51.82|50.8|50.86|51.28|53.81|54.67|55.47|55.37|55.13|55.85|55.7|55.86|56.11|57.62|57.5|55.84|54.88|53.72|54.44|54.25|52.44|52.03|52.18|53.91|51.68|50.93|50|50.65|51.1|52|51.18|51.5|51.59|51.96|50.76|50.5|51.6|51.71||52.79|53.68|56.1|55.18|54.59|56.07|56.12|56.3|57.11|57.39|56.75|57.06|56.64|57.57|58.86|58.64|59.51|60.56|61.72|61.09|58.81|58.54|58.6|57.5|58.31|57.42|58.44|58.3|57.34|58.28|58.17|61.33|61.73|62.64|62.52|62.16|61.67|62.84|60|58.2|58.37|56.44|57.64|59.17|60.13||58.72|58.6|61.49|60.45|58.53|59.06|57.47|59|58.71|58.79|58.75|58.87|59.2|56.3|55.05|52.95|57.85|59.06|61.86|57.9|55.85|55.14|53.14|52.98|52.5|52.42|55.07|53.51||50.92|51.58|51.59|49.82|51.41|50.52|48.42|47.57|48.95|50.69|51.76|50.11|48.91|49.3|49.54|49.69|51.74|54.19|50.35|51.03|49.54|47.42|42.49|42.09|42.48|42.11|40.64|41|42.91|42.53||43.65|39.83|38.63|38.08|35.09|33.38|33.86
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|33.87|36.99|38.64|40.65|42.51|42.87|37.29|39.31|35.01|36.69|37.88|38.72|43.67|47.92|44.84|41.84|46.06|42.62|41.6|45.98|46.6|49.64|49.1||50.97|51.69|52.2|53.44|50.98|49.45|46.75|46.11|45.52|44.93|43.85|45.43|41.91|47.85|49.81|53.89|54.12|50.04|49.33||47.48|49.59|50.78|50.25|51.81|52.36|52.63|50.31|46.23|45.04||45.13|44.26|41.83|43.92||45.8|47|46.95|46.08|42.35|41.8|40.96|42.97|38.59|39.31|39.44|38.48|39.55|38.72|39.28|38.91|38.62|40.11|40.51|45||42.56|39.79|38.21|34.78|31.98|32.9|35.14|34.1|32.66|32.37|33.27|31.51|32.44|33.2|31.93|28.72|28.31|26.02|24.06|25.56|26.54|26.25|25.93|26.86|26.57|26.74|30.77|29.97|29|28.37|29.64|28.44|28.35|29.36|28.02|28.99|28.05|28.73|28.57|30.11|30.41|26.93|26.79|26.52|25.46|25.89|26.09|25.85|25.14|24.69|26.22|26.42|24.98|23.26|23.45|23.6|22.09||21.44|22.35|23.82|23.7|23.72|24.54|24.75|24.2|25.04|23.54|23.76|23.35|24.16|24.3|24.4|24.29|28.2|26.98|26.86|28.59|27.73|27.66|27.5|26.55|25.52|25.01|24.45|23.74|23.61|23.75|22.3|22|21.84|20.51|20.79|20.94|19.72|19.4|19.51|18.6|19.03|19.1|19.26|18.97|18.82||17.58|17.51|17.07|17.55|18.85|19.11|19.21|19.51|19.4|19.83|18.96|17.79|17.95|18.08|16.36|13.93|16.42|16.38|16.37|15.99|15.68|16.4|15.6|16.44|15|14.74|14.48|14.64||13.71|13.57|14.07|14.9|15.75|14.12|13.9|13.13|13.94|13.7|13.94|12.71|11.44|11.33|11.66|11.53|12.6|13.92|12.41|12.09|11.3|12.3|11.58|10.69|11.12|10.99|10.62|11.71|12.88|11.32||11.76|11.16|10.68|9.45|9.06|9.94|9.8
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|3.975|4.08|4.09|4.21|4.23|4.23|3.92|3.82|3.67|3.84|3.58|3.83|4.305|4.47|4.15|4.14|4.37|4.08|4.61|4.66|4.76|4.53|4.46||4.515|4.54|4.51|4.8|4.93|4.66|4.31|4.17|4.05|3.78|3.64|3.48|3.54|3.54|3.68|3.75|3.745|3.78|3.77||3.76|3.81|3.75|3.58|3.42|3.58|3.54|3.47|3.41|3.47||3.5|3.62|3.52|3.69||3.69|3.74|3.71|3.69|3.74|3.63|3.71|3.23|3.265|3.19|3.26|3.12|3.09|3.02|3.08|3.01|3.06|3.02|3.03|3.11||2.93|2.92|2.86|2.75|2.72|2.67|2.75|2.74|2.75|2.67|2.76|2.74|2.61|2.62|2.74|2.7|2.55|2.5|2.48|2.52|2.45|2.47|2.44|2.46|2.5|2.47|2.57|2.6|2.69|2.62|2.63|2.645|2.5|2.56|2.59|2.57|2.52|2.52|2.35|2.41|2.4|2.29|2.31|2.27|2.23|2.27|2.27|2.39|2.54|2.6|2.5|2.47|2.5|2.33|2.34|2.35|2.28||2.31|2.32|2.45|2.48|2.49|2.44|2.39|2.36|2.38|2.38|2.47|2.56|2.52|2.4|2.49|2.43|2.51|2.5|2.54|2.6|2.58|2.46|2.52|2.46|2.43|2.3|2.42|2.34|2.5|2.6|2.63|2.65|2.73|2.9|3.1|3.24|3.28|3.28|4.125|2.16|1.78|1.82|1.96|1.9|1.92||1.91|1.78|1.83|1.8|1.84|2.03|1.85|1.9|1.87|1.8|1.8|1.88|1.92|1.86|1.8|1.79|1.94|1.94|2.05|1.92|1.89|1.87|1.97|1.93|1.955|2.03|2.04|1.98||1.82|1.84|1.98|1.91|1.95|1.765|1.75|1.81|1.89|1.9|1.8|1.83|1.81|1.96|1.85|1.71|1.79|1.82|1.76|1.69|1.56|1.54|1.47|1.52|1.61|1.66|1.63|1.67|1.84|1.74||1.77|1.69|1.64|1.59|1.44|1.43|1.41
01646|17056|/equities/ricks-cabaret|R2000GROWTH|65.88|67.64|64.99|70.33|70.86|69.6|66.09|67.57|67.58|65.2|65.1|69.33|67.96|69.33|64.25|60.79|66.45|59.28|62.89|60.94|57.61|58.04|57.53||54.82|55.61|57.78|47.26|46.33|47.98|49.18|42.66|38.98|38.89|38.48|41.63|41.09|40.22|42.04|42.98|42.71|42.42|41.47||38.03|40.55|38.84|36.74|37.2|37.43|39.35|39.12|36.62|37||39.44|39.51|40.07|39.89||39.7|39.95|34.58|34.6|34.48|34.89|32.04|31.8|28.09|29.16|28.29|27.74|28.01|28.01|28.47|28.4|27.62|29.21|29.51|28.19||27.82|28.48|26.3|26.9|26.84|27.3|26.37|26.05|25.34|25.11|25.95|27.91|27.09|23.88|24.88|23.89|22.97|21.77|21.4|22.83|23.47|25.02|24.67|25.31|24.49|24.47|24.32|23.82|23.48|24.48|24.37|24.44|24.43|24.41|24.64|23.13|22.57|22.37|20.5|20.11|20.4|19.5|19.41|18.16|18.62|18.03|19.84|18.8|19.74|19.44|20.2|20.16|19.89|20.36|20.36|20.45|21.17||21.12|20.07|20.07|19.47|19.12|19.53|18.43|18.01|17.02|16.56|16.4|16.27|16.67|16.11|16.68|16.79|16.46|16.8|16.55|14.54|13.82|13|12.84|12.62|12.04|12.08|13.18|12.67|11.47|11.34|11.28|11.78|11.54|11.45|11.09|11.25|11|11|10.68|11.11|11.29|11.91|13.29|12.92|13.69||13.21|13.41|13.86|13.45|12.63|13.68|14.58|15.31|15.18|15.13|15.76|15.64|15.65|14.61|14.75|13.91|15.47|17.73|18.33|17.53|16.51|15.8|14.24|14.44|14.49|14.51|15.83|14.51||13.39|13.2|13.79|12.8|11.53|9.31|9.14|9.21|10.17|11.44|11.97|10.99|10.24|10.55|11.22|11.38|12.53|13.55|10.44|9.06|8.48|8.45|8.31|8.26|8.44|9.15|8.84|9.05|9.34|9.02||10.35|9.81|8.64|8.85|8.21|8.58|8.65
01647|101855|/equities/coupns.com|R2000GROWTH|15.53|15.99|16.13|16.69|16.44|15.34|14.92|15.2|14.7|14.26|13.8|13.69|13.75|14.06|13.42|13.4|13.65|13.32|13.08|12.99|12.82|12.03|12.6||12.71|13.34|10.09|9.87|10.13|9.89|9.7|9.58|9.21|9|8.86|9.04|9.14|9.84|10.12|10.19|10.09|10.11|10.02||9.87|10.08|9.82|9.89|9.71|9.89|9.98|9.74|9.41|9.64||9.42|9.55|9.63|9.75||9.65|9.68|9.53|9.35|9.47|9.33|9.07|8.95|8.78|8.66|8.6|8.55|8.57|8.39|8.53|7.93|7.67|7.77|7.45|7.56||7.41|7.52|7.5|7.57|7.51|7.4|7.31|7.37|7.14|7.12|7.21|7.32|7.37|7.42|9.5|9.25|9.09|9.07|8.9|9.15|8.81|8.72|8.75|8.86|8.72|8.47|8.43|8.31|8.35|8.37|8.7|8.46|8.49|8.63|8.34|8.07|7.75|8.12|7.78|7.71|7.38|7.55|7.5|7.36|7.03|7.14|7.38|7.2|7.29|7.17|7.29|7.41|7.63|7.36|7.51|7.74|7.54||7.94|8.23|8.83|9.07|8.71|9.18|9.28|9.31|9.17|9.19|9.05|8.76|8.93|9.09|9.05|8.93|8.81|8.82|8.99|9.22|9.31|9.34|9.76|8.72|8.48|8.01|8.02|7.91|7.85|7.79|7.7|7.85|7.83|7.74|7.69|7.75|7.87|7.87|7.53|7.36|7.45|7.4|7.52|7.46|7.59||7.44|7.33|7.32|7.27|7.08|7.4|7.29|7.5|7.38|7.44|7.55|7.4|7.47|7.34|7.17|7.14|7.51|7.66|7.87|7.82|7.39|7.7|7.35|7.18|6.96|6.8|7.03|6.61||6.18|6.13|6.09|6.03|5.97|5.68|5.62|5.6|5.91|5.94|6.09|5.96|6.01|6.45|6.47|6.79|7.18|7.28|7.04|6.87|6.53|6.4|6.1|5.99|6.15|6.22|6.09|6.26|6.52|6.29||6.52|6.38|6.23|6.22|5.72|5.98|6.01
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|24.27|26.47|26.71|27.82|27.99|27.94|27.32|25.72|26.63|27.82|27.3|25.63|24.75|24.52|23.07|22.8|23.65|23.35|22.62|21.36|20.95|22.93|22.7||21.69|20.55|20.09|19.98|20.1|18.66|18.32|18.25|16.76|16.51|15.76|16.48|16.15|16.48|17.23|17.15|17.05|17.55|17.54||17.35|17.84|17.39|17.94|17.12|17.06|17.36|17.28|16.69|15.02||14.36|14.47|14.04|13.89||14.57|14.77|13.82|14.38|14.9|15.06|14.64|14.85|14.58|15.38|15.24|14.89|15.08|14.53|15.16|13.47|13.27|12.83|12.76|13.87||13.73|13.48|13.03|12.2|12.43|12.27|12.29|11.93|11.07|10.34|10.89|11.26|11.21|9.34|9.51|9.63|9.67|9.72|9.2|9.12|8.58|9.27|9.13|9.97|9.99|9.38|9.55|9.28|9.32|9.73|9.64|9.48|9.41|9.47|9.78|8.79|8.16|8.47|7.75|7.4|8.16|8.2|8.79|8.62|8.81|8.44|9.18|9.23|10.19|9.89|10.15|9.15|8.96|8.58|8.68|9.43|9.43||10.45|10.43|10.62|11.19|11.08|11.5|11.44|11.23|11.75|11.6|11.01|11.38|11.8|12.02|12.29|12.1|11.65|11.81|11.5|12.1|11.45|11.12|11.07|10.51|9.9|9.69|9.86|10.34|10.77|11.1|11.01|11.03|10.88|10.82|9.94|10.08|10.44|10.28|9.92|9.4|9.85|9.3|9.67|9.46|10.06||10.05|9.42|9.55|9.37|8.85|9.96|9.42|10.38|10.47|10.75|10.73|9.96|10.16|9.62|9.02|8.51|10.03|11.04|11.9|10.51|8.81|8.81|8.98|8.39|7.69|8.24|8.48|8.55||8.31|8.21|7.74|7.14|7.45|6.34|6.08|5.91|6.37|5.86|5.8|5.33|5.15|5.51|5.8|5.59|6.33|5.46|4.72|4.69|4.72|5|4.48|3.9|3.74|4.04|3.61|3.84|4.4|4.65||4.37|4.13|3.75|3.42|3.43|3.16|2.66
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|17.91|18.25|18.1|17.44|17.79|17.93|18.1|17.25|17.27|16.95|16.29|16.55|17.02|18.58|16.36|18.28|21.59|21.77|20.55|19.75|19.15|19.38|19.22||18.79|19.15|19.15|19.13|18.92|17.81|17.68|17.54|17.63|17.36|16.63|17.55|17.91|17.69|17.98|18.18|17.61|18.34|18.72||18.61|18.93|18.52|19.34|18.89|18.93|19.35|19.52|18.22|17.07||17.98|17.59|16.83|17.09||17.44|17.21|16.79|16.64|17.06|17.43|17.08|17.56|17.64|17.52|18.2|18.41|19.16|19.15|19.13|18.03|17.9|17.58|16.95|18.01||18.02|18.5|17.84|17.01|17.11|16.73|15.97|16.23|15.31|14.97|15.11|15.56|14.92|12.76|13.11|12.76|13.53|13.41|12.9|13.39|13.54|14.61|14.82|15.76|15.77|15.28|15.23|14.89|15.17|15.3|14.63|14.98|15.41|15.11|15.25|14.89|14.68|14.85|14.43|14.03|13.91|13.78|13.97|13.09|13.07|12.89|13.45|14|15.34|15.37|14.56|13.74|13.61|13.2|13.48|13.68|13.53||14.35|14.19|14.55|14.5|14.15|14.54|14.41|14.2|14.31|14.71|14.44|14.54|14.76|14.65|14.87|15.34|15.63|16.06|16.34|16.95|15.66|15.15|16.31|16.6|16.86|15.96|15.83|15.72|15.19|15.4|15.32|15.42|14.93|14.81|14.29|14.3|14.26|14.32|13.71|13.26|12.92|12.16|12.42|12.43|13.04||12.89|12.85|13.51|13.15|12.7|13.09|12.58|13.06|12.45|12.54|12.81|12.85|13.54|12.64|12.23|11.44|13.15|13.67|14.15|13.28|12.64|12.39|12.01|11.43|11.16|11.29|11.46|10.57||9.38|9.61|9.95|9.27|9.3|8.39|8.38|7.73|8.21|9.02|9.95|8.1|7.71|8.36|8.72|8.59|9.98|10.09|9.1|8.72|8.2|8.1|7.55|7.53|7.87|7.94|7.43|7.52|8.02|8.17||8.31|8.9|7.7|6.6|6.13|6.37|6.21
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|59.83|61.77|61.27|61.35|58.01|57.79|54.77|54.3|51.4|46.62|45.61|47.54|47.63|48.7|44.65|44.25|51.3|47.66|48.15|46.43|44.99|46.8|44.46||43.7|43.72|44.48|44.97|45.03|43.44|43.84|42.26|42.54|43.11|41.83|43.07|48.58|45.15|44.32|44.53|43.12|42.88|42.2||42.52|43.43|42.15|43.25|40.99|37.07|38.19|38.19|36.03|34.74||35.03|35.57|36.64|39.34||37.8|37.23|36.95|35.53|35.82|35.1|34.68|33.41|30.99|30.78|31.22|31.53|31.94|32.34|31.46|32.45|31.94|32.96|32.84|33.85||33.64|33.97|33.77|32.53|33.54|33.14|31.87|31.3|31.3|30.07|30.82|29.03|27.73|33.02|33.43|31.7|32.03|29.66|29.98|29.96|30.25|26.93|27.13|28.08|27.9|29.5|30.39|29.39|29.24|29.08|27.91|28.53|26.6|25.76|25.86|26.25|26.66|26.78|26.06|26.46|25.67|25.55|26.4|25.06|25.06|24.85|25.87|25.02|25.22|24.29|24.19|26.5|26.79|26.18|26.21|26.5|25.67||25.84|26.26|29.39|30.3|29.41|29.38|29.79|30.67|30.55|31.66|31.6|32.25|33.02|32.87|33.56|32.23|31.62|30.96|30.55|30.84|31.21|29.88|30.38|29.4|28.66|27.74|29.75|29.55|28.95|28.27|27.74|28.45|27.79|26.26|24.36|24.93|24.72|24.93|23.98|23.01|23.58|22.65|23.17|22.61|23.96||23.14|22.68|22.39|22.15|22.11|21.64|21.43|20.95|20.69|20.86|21.55|22.03|21.35|20.72|20.34|19.67|21.31|22|22.58|21.67|21.48|22.02|19.96|19.19|19.03|19.49|20.64|19.71||18.67|18.5|16.84|16.24|16.4|16.16|14.14|13.76|14.33|15.6|15.62|14.57|14.21|14.11|14.62|13.69|14.41|14.09|14.44|13.98|13.83|12.98|12.12|11.52|11.82|11.48|10.96|10.9|11.47|11.22||12.07|10.15|9.3|9.34|7.97|8.61|9.02
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|16.42|17.66|17.85|17.72|17.09|16.34|15.81|15.48|14.51|15.05|15.38|16.98|17.65|17.85|16.9|17.5|18.37|18.57|18.7|19|18.8|19.12|19.33||17.73|17.44|17.55|17.86|17.67|17|16.63|16.71|16.88|16.36|16.2|16.07|15.4|15.99|16.23|16.62|17.45|17.37|16.75||16.75|16.6|16.83|16.8|17.02|16.9|17.46|16.92|16.7|16.09||16.13|16.45|16.02|17||16.6|15.94|16.25|15.28|15.46|14.5|14.56|14.57|13.83|14.51|15|14.9|15.15|15.46|14.59|14.06|14.1|13.4|12.9|12.61||12.8|12.88|12.6|12.5|12.21|12.15|12|12.02|12.19|11.91|12.25|12.2|12.445|12.4|12.16|12|11.2|11|11.23|11.45|11.25|11.12|11.35|11.3|11.22|11.36|11.66|11.96|10.35|10.15|10.2|10.16|10.325|10.2|10.29|10.3|10.37|10.3765|10.44|10.45|10.45|10.45|10.4|10.32|10.32|10.59|10.61|10.68|10.7503|10.7|10.55|10.6|10.51|10.55|10.55|10.51|10.48||10.53|10.4|10.34|10.38|10.24|10.11|10.25|10.38|10.11|10.1||10.06|10.1|10.15|10.1|10.05||10.02|10.13|10.2|10.11|10.105|10.2|10.2|10.2482|10.15||10.36||10.3|10.35|10.35|10.3|10.4001|10.355|10.31|10.25|10.27|10.23|10.2|10.2|10.2|10.23|10.25|10.25||10.175|10.23|10.19|10.1598|10.08|10.13|10.11|10.13|10.12|10.08||10|9.99||9.95|9.94|9.93|9.88|9.92|9.92|||9.87||||||||||||9.92|9.8||||9.8||9.91|9.8|9.8|||9.8262|9.9|9.8|9.85|9.79||9.82||9.8||||9.76||9.71|9.79|9.75|9.75|9.72|9.75|9.75
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|64.46|67.66|74.14|72|69.56|69.09|63.87|64.72|58.42|60.18|59.64|58.64|59.81|56.61|48.87|57.14|61.85|59.1|68.66|64.47|53.99|56.22|52.48||49.78|48.36|50.04|47.53|44.48|41.42|38.51|39.85|38.99|35.62|35.05|34.07|33.97|38.06|39.8|38.96|36.24|37.08|37.03||35.01|34.38|33.18|32.8|32.55|33.63|33.77|33.04|30.5|31.32||30.77|33.56|33.63|33.78||33.9|33.84|33.27|33.89|31.73|33.34|32.14|33.55|31.85|31.57|32.04|30.59|30.67|30.75|31.45|29.69|29.54|32.75|31.03|32.97||31.38|29.43|30.02|30.43|30.13|29.55|30.86|30.33|29.86|29.41|30.18|30.1|30.24|29.69|31.22|31.9|30.81|30.2|29.39|31.25|31.99|32.14|32.08|32.68|32.4|32.4|32.93|31.52|32|32.44|33|33.65|32.8|35|32.91|32.99|33.23|31.73|31.46|30.96|31.82|30.98|32.19|32.2|30.7|29.85|29.94|31.29|33.58|33.01|31.51|31.09|31.11|26.78|27.16|26.45|24.08||25.3|24.91|25.73|25.56|25.62|24|21.34|21.15|21.21|20.91|21.47|22.11|21.7|22.18|22.94|22.94|22.97|22.19|21.74|21.58|21.26|21.26|21.88|22|22.69|22.23|22.96|20.92|21.14|21.39|21.35|21.58|21.5|21.48|20.49|20.99|21|20.52|20.64|21.37|22.37|22.11|22.47|25|26.58||27|25.72|25.14|25.8|26.15|28|27.52|24.86|27.35|27.35|27|27.98|27.73|27.18|25.72|24.04|25.48|20.49|18.99|17.98|||||||||||||||||||||||||||||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|51.59|52.05|50.99|52.77|52.74|51.54|50.57|49.76|48.46|48.13|47.52|48.97|49.88|51.59|49.2|50.43|52.21|51.28|49.75|51.48|51.75|52.98|53.44||59|57.4|54.81|56.7|55.74|54.25|53.43|51.96|50.61|51.62|47.1|47.25|45.27|46.06|45.08|45.24|45.1|45.06|45.12||44.18|44.57|44.4|44.32|45.16|45.52|47.78|46.77|43.67|43.02||44.56|44.59|44.93|46.42||47|46.03|44.73|44.21|44.33|43.22|42.71|42.03|42.5|43.85|43.19|42.6|42.48|40.65|40.31|39.94|39.82|40.36|39.02|39.12||38.41|38.99|38.44|38.44|38.75|38.54|40.52|39.4|38.79|37.9|39.58|38.97|37.8|38.4|37.59|36.41|36.74|37.05|37.47|36.86|37.73|37.25|32.93|31.68|31.42|30.66|31.01|31.53|31.88|31.91|31.1|30.75|30.4|30.2|29.76|30.54|29.59|30.35|27.16|26.41|27.9|28.02|28.38|28.54|28.37|27.74|28.69|29.02|29.99|30.61|31.25|31.89|31.06|31.26|30.33|29.98|29.53||28.39|29.12|28.79|29.05|28.9|29.32|28.86|28.52|28.66|29.27|29.46|29.98|30.5|31.04|30.73|28.8|29.33|29.97|29.8|30|30.58|31.45|31.62|31.79|32.71|32.88|33.1|33.75|33.24|30.38|29.67|30.31|30.36|29.83|28.65|29.95|29.53|29.13|28.53|26.51|26.17|25.82|26.46|24.42|24.48||24.96|24.1|24.91|24.99|23.59|24.34|24.15|24.83|24.83|25.56|25.03|25.21|25.2|25.13|24.6|24.1|24.71|25.4|25.65|25.05|24.42|23.94|24.3|24.31|23.99|25.13|24.87|23.76||22.96|22.63|22.4|21.45|21.63|21.52|21.46|21.81|23|23.42|23.87|22.56|22.97|23.13|23.29|23.4|23.3|22.14|23.03|21.62|20.69|20.14|20.05|19.68|20.05|20.83|20.99|21.13|21.98|22.01||21.94|20.48|21.36|20.81|20.85|19.83|20.24
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|55.23|56.79|56.59|56.23|55.55|54.59|53.83|54|54.09|51.03|49.05|50.37|50.64|51.35|48.96|50.11|52.77|48.98|49.18|47.46|47.61|48.69|49.3||48.98|50.32|49.91|50.56|51.04|50.78|48.25|46.91|46.57|46.56|46.99|46.9|46.34|43.17|42.06|41.86|41.63|42.04|42.09||42.71|43.42|42.07|43.04|42.13|40.07|40.69|41.32|38.6|37.02||39.18|38.79|41.01|40.55||38.8|38.66|37.4|37.42|36.37|37.06|36.67|36.82|35.53|36.29|36.4|38.41|38.48|37.9|38.35|37.83|37.39|37.02|36.57|38.22||37.77|37.91|36.05|35.02|36.52|35.77|36.08|35.3|33.96|33.76|35.37|36.93|37.07|33.37|34.38|32.84|33.74|31.66|30.98|31.39|31.02|32.69|33.18|33.85|32.94|32.71|33.62|33.23|33.59|35.3|35.01|35.04|36.9|36.84|36.2|35.44|34.19|35.03|34.14|33.44|33.58|33.35|34.22|34.41|34.24|35.485|37.06|36.91|37.54|37.83|39.36|38.56|37.39|36.39|36.98|36.54|36.24||36.87|36.24|35.84|35.98|32.88|31.07|28.5|27.36|26.93|27.01|25.72|25.99|26.9|26.495|27.44|27.14|26.64|26.66|26.46|26.24|25.33|24.25|24.93|24.53|24.29|24.55|25.81|27.39|26.54|27.28|27.95|29.54|29.73|30.59|27.67|28.65|28.81|28.57|26.36|26|26.48|26.16|27.34|27.52|28.89||29.11|28.665|29.27|28.97|27.09|28.23|28.14|29.03|27.09|26.16|27.49|27.19|28.29|27.02|25.63|24.91|27.29|28.29|30.63|29.23|28.73|28.11|27.27|26.01|25.99|26.29|27.21|25.52||25.45|25.415|24.34|23.94|24.18|21.22|19.79|19.92|21.33|23.37|24.25|21.95|20.33|21.53|22.96|22.44|23.62|24.48|21.79|21.72|20.74|19.31|19.96|20.55|21.25|22.44|19.95|21.15|21.81|21.05||22.64|21.47|18.78|18.13|14.86|16.35|16.56
01655|16389|/equities/impax-laboratorie|R2000GROWTH|6.91|6.83|6.74|6.98|6.02|6.14|5.91|5.98|5.6|4.95|4.83|4.89|5.06|5.18|5.39|4.89|5.1|4.8|5.36|5.63|5.63|5.66|5.59||5.72|5.9|5.83|5.86|5.91|5.2|5.09|4.92|4.91|4.94|4.81|4.93|4.83|4.95|4.85|4.97|4.86|4.75|4.83||4.83|4.85|4.74|4.86|4.75|4.78|4.96|4.84|4.92|4.88||4.57|4.6|4.5|4.48||4.43|4.43|4.3|4.33|4.4|4.54|4.58|4.63|4.39|4.08|4.19|4.2|4.35|4.22|4.21|4.1|4.04|4.05|3.95|4.07||3.98|4.1|4.09|4.11|4.12|4.11|4.28|4.08|4.14|4.13|4.16|4.19|4.19|4.13|4.93|4.8|4.58|4.47|4.16|4.36|4.41|4.67|4.84|5.21|5.42|5.26|5.21|5.18|5.15|5.04|4.89|4.77|4.81|4.75|4.53|4.39|4.13|4.13|4.05|4.01|3.88|3.85|3.85|3.96|3.82|4.01|4.35|4.24|4.48|4.28|4.23|4.04|4.03|3.67|3.74|3.69|3.54||3.65|3.73|3.86|3.97|4.11|4.03|4.12|4.26|4.01|3.98|4.14|4.15|4.22|4.34|4.33|4.25|4.27|4.2|4.22|4.37|4.41|4.67|5.27|4.66|4.71|4.33|4.36|4.55|4.19|4.11|4.29|4.46|4.44|4.55|4.69|4.86|4.85|4.97|4.67|4.91|4.65|4.36|4.51|4.54|4.68||4.52|4.64|4.76|4.67|4.58|4.83|4.82|5.07|5.11|4.83|4.95|4.82|4.74|4.36|4.48|4.43|5.06|5.46|5.08|4.95|4.67|4.79|4.7|4.76|4.87|4.84|4.95|4.97||4.69|4.53|4.57|4.53|4.38|4.12|4.1|4.36|4.27|4.56|3.55|3.55|3.39|3.57|3.39|3.34|3.63|3.87|3.63|3.53|3.2|3.15|3.19|3.13|3.3|3.39|3.24|3.5|3.36|3.44||3.32|3.1|2.91|3.14|2.87|3.05|3.03
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01657|32332|/equities/franklin-covey-co|R2000GROWTH|26.64|27.28|27.71|27.84|28.32|28.36|28.17|27.58|27.96|26.78|26.28|26.26|26.09|26.3|25.71|26.65|26.55|25.98|26.59|26.61|25.65|25.59|26.3||26.89|27.46|28.2|28.1|27.75|27.7|27.8|25.59|25.76|24.71|24.05|24.15|25|25.02|25.04|24.96|24.49|24.55|24.41||24.92|24.61|24.72|24.67|24.13|25.07|24.72|23.92|23.22|22.41||22.27|22.43|22.22|22.43||22.25|22.57|22.3|22.88|23.65|23.55|23.51|23.99|23.66|23.44|23.37|22.89|23.23|22.29|22.61|22.17|22.24|22.99|21.97|22.47||22.68|22.73|21.98|21.94|22.05|22.44|22.57|23.48|22.82|23.37|23.54|24.54|23.89|20.89|18.85|17.95|17.7|16.75|16.92|17.18|16.56|17.2|17.65|18.32|18.41|17.92|17.91|17.99|18.59|18.32|18.39|18.58|18.51|18.58|18.17|18.33|17.86|17.51|17.25|17.4|17.74|17.96|18.05|17.49|17.32|17.14|17.58|17.56|18.26|18.36|18.95|18.71|18.45|18.53|18.58|19.13|19.36||19.21|19.45|20.01|19.68|19.74|20.42|20.52|20.1|20.21|19.89|19.74|20.07|20.14|20.1|20.55|20.93|20.95|21.22|21.18|20.72|20.23|19.79|19.39|18.91|18.16|18.09|18.34|18.87|18.2|18.23|18.33|18.57|18.39|18.34|17.77|17.96|18.51|19.16|18.85|17.76|18.6|19.18|20.28|20.16|21.29||21.77|21.4|21.4|21|20.7|21.39|21.17|21.87|22.26|22.25|23.44|23.3|22.86|22.19|22.46|21.47|23.85|24.28|25.6|24.47|22.23|21.75|20.32|20.75|21.3|20.86|22.04|20.15||20.34|20.3|19.83|18.97|19.7|18.89|19.11|19.14|19.91|20.58|20.72|19.87|19.8|20.29|20.16|19.71|20.75|21.35|19.43|19.86|18.74|17.99|17.92|16.98|17.86|18.3|17.97|17.88|18.64|18.1||19.72|19.51|18.8|17.96|16.75|15.37|14.51
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|51.21|50.78|49.44|49.92|50.28|49.22|48.52|47.14|47.51|46.94|45.19|47.22|44.97|45.02|43.22|43.45|45.29|44.07|44.52|44.49|43.09|43.73|43.77||44.17|43.32|42.05|42.6|42.27|40.97|40.31|40.45|40.71|40.67|38.43|39.7|38.39|39.91|41.27|42.52|41.58|42.33|42.84||42.83|44.33|44.35|45.77|44.66|45.06|45.7|43.76|40.66|39.45||40.28|40.37|39.53|40.23||40.23|40.36|40.26|40|39.73|40.14|39.1|40.07|38.57|38.72|38.89|38.96|39|38.46|39.16|37.07|37.16|36.97|36.55|37.4||37.2|38.5|36.47|35.59|35.54|35.43|36.26|36.3|35.21|34.59|34.96|36.01|34.76|32.63|33.15|31|32.85|32.15|31.07|31.22|30.42|30.9|31.75|32.64|32.74|32.57|31.93|31.74|32.22|31.92|32.04|31.75|31.89|31.73|32.46|32.36|31|30.14|28.75|26.81|26.46|27.08|27.34|26.84|25.11|24.66|25.61|25.55|27.24|27.78|27.49|27.7|27.36|26.75|26.76|27.49|27.05||27.86|26.84|27.76|26.79|25.52|26.8|26.45|25.99|26.73|27.11|25.93|26.09|25.97|25.71|25.98|26.24|26.51|27.22|27.22|26.64|25.87|24.73|24.93|24.43|24.2|23.9|24.17|25.24|24.52|25.46|24.77|25.17|26.13|25.73|25.58|26.16|25.91|26.34|25.23|25.31|25.41|24.35|25.5|26.08|26.71||26.14|25.46|26.23|26.01|25.19|24.91|23.8|24.7|24.73|24.65|25.36|25.58|26.15|26.03|25.9|24.95|27.56|28.66|29.28|28.85|27.62|27.39|26.79|25.59|24.78|24.75|25.78|24.33||24.1|23.93|23.51|22.47|23.49|21.24|21.06|20.46|21.53|22.56|22.86|21.68|21.5|22.09|22.01|22.26|23.29|24.38|22.34|22.23|21.25|21.49|19.88|19.94|19.52|20.64|19.31|19.65|21.04|20.98||21.75|20.53|19.37|19.29|17.57|18.08|17.69
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|40.76|41.06|41.12|42.46|42.3|42|42.59|41.08|42.26|39.1|37.38|37.73|35.93|36.68|35.42|36.48|38.14|37.13|36.41|35.03|34.2|34.5|34.4||33.87|33.77|33.81|33.18|32.46|31.97|31.54|30.68|30.44|30.28|29.93|31.1|30.7|31.55|31.36|31.53|31.29|31.94|31.63||31.84|31.95|32.02|32|32.06|32.48|32.37|33.16|31.5|31.24||31.68|31.73|31.84|32.3||32.33|32.21|32.09|32.08|33.08|34.5|34.38|34.6|33.19|33.06|33|33.24|33|32.71|33.85|32.92|32.47|31.96|31.2|31.92||32.35|33.3|32.33|30.33|30.49|30.44|31.3|30.91|29.4|28.47|28.73|29.66|28.24|24.09|24.91|24.96|26.19|25.37|24.75|25.07|24.48|25.02|25.77|26.5|25.98|25.25|25.63|25.66|26.39|26.85|27.62|27.69|28.42|27.73|27.92|27.3|27.64|27.68|27.6|27.12|26.58|26.83|26.84|25.58|25.21|24.46|24.52|24.03|25.81|25.92|26.59|26.06|25.65|25.12|25.64|26.87|27.94||28.25|28.35|28.29|28.12|28.02|28.4|28.23|27.48|29.21|28.77|27.52|28.49|27.71|29.47|30.86|30.96|31.02|32.26|32.36|32.32|31.5|30.87|30.83|30.73|29.84|30.71|30.99|31.72|31.47|30.68|30.33|30.83|31.01|30.6|29.74|30.34|30.37|31.76|30.9|30.71|30.72|29.96|30.71|31.85|32.85||32.44|32.59|32.27|31.68|30.06|30.61|30.66|32.21|32.42|32.49|33.2|33.82|35.59|34.61|34.48|32.81|36.76|38.69|40.42|38.77|36.45|35.12|32.32|31.46|30.38|31.76|33.43|31.89||29.91|31.06|30.11|29.45|30.2|27.06|26.85|25.96|27.18|29.3|31.37|29.94|29.53|30.81|32.16|32.62|32.62|35.13|32.39|30.29|28.02|27.78|27.73|29.03|29.44|30.96|29.43|31.8|35.21|35.39||37.41|35.52|33.89|31.47|27.74|29.58|29.98
01660|1172577|/equities/agiliti|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|22.56|23.64|22.83|23.17|20.55|20.93|20.59|20.51|20.21|20.04|20.44|20.5|20.24|20.69|21.02|20.955|20.78|21.13|20.59|20.93|24.96|24.58|25.14||24.87|23.94|23|22.9|22.18|22.26|21.7|21.87|20.86|21.48|23.11|23.39|24.36|23.07|19.92|19.08|19.12|19.41|18.95||18.49|18.98|18.96|19.17|19.2|19.69|19.11|18.93|19.04|19.09||19.06|20.15|19.74|19.82||19.87|19.95|19.75|20.05|20.07|20.32|20.075|20.24|20.59|20.84|20.07|19.67|20.36|18.57|19.17|18.81|17.85|17.75|17.96|17.7||17.08|16.65|17.08|16.61|16.17|15.83|16.06|15.58|16.46|17.02|17.44|17.6|17.74|17.16|17.08|16.56|16.63|16.24|15.75|16.17|16.14|16.05|16.13|16.72|16.715|16.815|16.99|17.475|17.76|18.04|17.66|18.25|18.5|18.19|18.56|18.74|18.71|18.87|18.74|19.01|19.29|18.89|18.46|18.34|17.88|18.09|18.43|18.34|18.24|18.61|18.01|18.4|19.08|18.66|18.94|20.13|18.94||19.61|18.99|20.71|21|21.35|19.33|18.69|19|18.26|18.36|18.33|18.25|18.32|18.89|18.31|16.6|16.26|15.8|15.81|15.89|15.4|15.8|16.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|15.64|16.3|16.66|17.28|17.09|17.14|16.54|15.31|14.8|14.8|14.17|14.83|15.04|15.25|14.73|15.09|15.25|15|14.99|15.47|15.45|15.39|15.49||15.85|15.68|16.37|16.42|15.99|15.57|15.6|15.05|14.82|14.76|14.28|14.48|14.4|14.94|14.9|15.12|15.23|15.75|15.76||15.33|15.67|15.89|16.01|15.46|16.03|15.84|16.11|15.68|15.53||15.52|15.68|15.68|15.66||15.85|15.58|15.72|16.1|16.44|16.87|16.78|16.72|16.62|16.72|16.61|16.32|16.43|16.05|15.6|15.5|15.82|15.885|15.74|16||16.02|16.17|16.05|15.78|15.89|15.68|15.86|16.09|16.06|15.9|16.25|16.01|16.37|15.97|15.69|15.66|15.06|14.05|13.91|14.54|14.13|14.49|14.57|15.25|14.99|15.56|15.4|15.11|15.02|14.93|14.91|14.61|14.34|14.19|14.23|14.115|14.03|14.49|14.16|13.94|14.365|15.815|15.41|15|14.8|14.88|15.33|14.95|14.98|15.14|15.15|15.09|16.71|16.54|16.55|16.93|16.58||16.57|16.22|17.35|16.99|16.92|17.29|17.2|17.21|17.795|17.41|18.24|18.01|17.64|17.79|17.67|18.13|16.63|16.97|16.94|17.4|17.59|16.76|16.54|14.2|13.98|13.48|13.39|13.275|13.27|13.28|13.35|13.65|13.7|13.52|13.3|13.2|13.22|13.32|12.56|12.47|12.84|12.52|12.55|12.4|12.49||12.4|12.41|12.46|12.14|12.45|11.94|11.58|12.02|11.9|11.91|11.89|11.86|12.27|12.24|12.11|12.28|12.8|12.47|12.88|12.45|11.86|11.85|11.84|11.18|11.03|11.23|11.55|11||10.59|10.54|11.04|10.48|10.73|10.02|9.17|8.98|9.05|9.89|10.08|9.91|9.87|9.65|9.53|10|8.08|8.91|8.46|7.83|7.57|7.74|7.81|7.67|7.91|8.25|7.74|8.21|8.62|8.1||8.3|8.08|7.61|8.57|7.89|8.27|8.4
01663|20483|/equities/circor-international-inc|R2000GROWTH|37.09|39.53|39.82|42.05|40.83|38.36|39.25|38.03|37.6|35.08|35.08|37.9|39.14|39.36|35.61|35.92|37.78|34.25|35.35|34.85|32.75|33.97|34.41||33.45|33.31|33.46|34.52|34.74|34.04|33.27|32.69|32.95|32.43|31.97|33.3|33.13|35.01|35.69|36.23|36.24|38.51|38.15||38.2|39.21|38.36|39.3|37.86|38.09|39.27|38.73|36.38|35.3||38.44|38.26|37.33|37.37||36.95|36.51|34.88|35.81|37.13|37.78|36.91|37.43|36.29|36.4|37.17|37.04|36.87|37.66|38.06|35.97|34.93|34.17|33.07|36.21||36.86|38.52|36.54|35.65|36.37|35.37|34.68|34.87|33.44|32.88|33.92|35.28|34.06|28.5|28.13|28.2|29.41|28.78|27.9|27|27|28.14|29.1|29.9|29.86|29.18|30.1|29.26|29.64|30.24|29.83|29.62|29.86|29.64|29.46|29.18|27.86|28.19|28.12|27.6|27.35|27.71|27.64|26.65|26.23|25.45|26.34|25.3|27.75|27.29|27.29|26.77|27.15|26.99|27.39|27.66|27.37||29.07|28.55|30.06|30.04|29.65|30.31|29.81|28.95|28.93|28.98|27.86|28.46|28.9|29.13|30.3|30.82|30.38|30.78|30.61|31.05|32.3|30.18|30.33|28.92|28|26.22|28.17|28.55|27.85|28.1|27.93|28.8|28.31|28.27|27.46|27.79|28.04|27.92|25.6|24.37|23.72|22.99|23.81|24.31|24.66||24.99|24.5|25.48|24.43|23.05|21.26|20.13|22.05|21.98|23.36|22.32|22.89|24.19|22.59|21.22|19.82|22.64|24.11|26.24|23.06|20.37|19.16|19.41|20.93|16.08|15.95|15.61|16.39||13.29|13.12|12|11.51|11.91|10.68|10.71|10.04|11.59|11.62|11.97|11.86|10.96|11.39|11.54|12.59|14.93|14.7|12.64|11.12|10.94|11.46|11.12|10.67|10.42|11.48|10.31|11.2|11.84|12.24||12.08|11.39|10.72|10.7|9.27|10.41|9.63
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|42.8|42.18|42.33|42.68|42.69|42.77|41.51|42|41.65|40.98|39.49|40.23|41.08|42.69|42.22|43.7|43.99|44.51|44.19|44.29|44.34|45.37|45.36||46.4|46.01|47.15|47.11|46.81|45.96|45.18|44.49|43.22|41.92|40.82|40.95|41.84|41.67|41.33|41.06|40.98|41.1|40.03||40.44|41.32|41.59|42.35|42.3|41.97|42.1|42.2|40.91|40.84||40.54|40.94|40.98|41.98||41.12|41.04|41.25|41.41|40.88|41.04|40.35|39.41|38.64|38.63|38.98|39.49|39.84|39.85|39.7|39.1|39.1|38.86|37.7|37.76||37.93|37.84|37.87|37.65|37.25|37.08|37.83|37.33|36.29|36.55|37.54|37.43|37.36|39.05|36.67|35.59|35.2|34.26|34.13|33.5|33.99|34.42|34.35|34.78|34.94|34.74|34.62|34.76|34.7|34.99|34.68|35.24|35.47|35.25|35.1|35.63|35.5|36.4|34.87|34.7|33.61|33.17|33.1|33.04|33.04|33.12|33.38|33.62|33.21|33.55|33.59|34.06|33.96|34.1|34.19|34.51|34.28||34.62|35.15|36.05|35.67|35.29|35.51|35.51|35.8|35.5|35.35|34.86|34.7|35.16|34.98|35.26|34.92|35.49|35.67|35.37|34.57|35.16|34.83|36.98|39.34|38.72|38.05|38.18|38.94|37.92|38.57|37.21|37.64|37.1|37.33|36.2|36.11|35.96|35.59|34.54|33.75|34.27|33.78|34.1|33.74|34.67||34.55|34.7|34.79|34.56|33.38|33.88|33.83|35.12|34.6|34.21|35.07|35.1|34.31|34.04|34|33.44|35.25|35.56|36.06|35.61|35.25|35.17|34.57|34.13|33.42|33.2|33.33|32.34||31.15|31.1|30.73|29.94|29.89|28.23|27.12|26.93|27.52|28.4|28.12|27.42|27.23|26.83|26.87|26.52|27.4|27.85|27.2|25.71|24.09|23.82|23.83|23.61|24.38|24.24|23.57|23.36|23.48|24.18||24.66|24.6|25.91|25.54|23.97|25.04|24.55
01665|1172768|/equities/privia-health-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|11.43|11.93|11.54|12.46|12.9|11.95|11.53|11.42|11.28|10.27|9.78|10.61|10.49|10.37|9.77|9.91|9.71|9.42|9.4|9.32|9.04|9.36|9.77||9.82|10.56|10.43|10.72|11.03|10.34|9.75|9.28|9.04|8.93|8.81|9.02|9.48|8.97|9.11|9.68|9.47|9.41|9.1||8.74|9.05|8.84|9.29|8.98|9.26|9.76|8.67|8.23|8.12||8.34|8.47|8.3|8.41||8.23|8.33|8.14|7.73|7.52|7.78|8.11|8.04|7.86|7.86|8.15|8.29|8.24|8.24|8.41|7.81|7.91|7.68|7.96|8.28||8.24|8.7|8.27|7.99|8.07|8.17|8.2|8.11|7.69|7.4|7.69|7.81|7.59|7.35|7.17|6.79|7.21|6.91|6.72|6.63|6.49|6.79|7.19|7.36|7.39|6.8|6.67|6.66|6.77|6.88|6.8|6.88|6.91|6.85|6.8|6.59|6.18|6.38|6.28|6.07|5.77|5.58|5.6|5.04|5.11|5.1|5.41|5.39|5.84|6.27|6.73|7.74|7.79|7.49|7.42|7.79|7.75||8.06|8.13|8.51|7.98|7.78|7.96|7.61|7.47|7.46|7.38|6.91|7.15|7.26|7.31|7.74|7.95|7.94|8.12|7.99|7.55|7.15|6.91|6.93|6.7|6.88|7.06|7.09|8.01|7.86|7.86|7.49|7.76|7.59|7.4|7.2|7.17|7.46|7.44|7.26|6.88|6.84|6.47|7.11|7.19|7.51||7.31|7.23|7.6|7.74|7.16|7.52|7.08|7.49|7.47|7.38|7.01|7.27|7.76|7.77|7.78|7.12|8.31|8.81|9.22|8.75|8.32|8.41|7.8|7.54|7.11|7.42|7.91|7.5||6.94|6.76|6.79|6.43|6.64|5.72|5.36|4.9|5.27|5.62|5.96|4.26|4.1|3.96|3.96|4.19|4.32|4.52|3.87|3.75|3.6|3.52|3.26|3.46|3.7|3.74|3.31|3.61|3.82|3.82||4.23|3.66|3.03|3.09|2.74|3.23|3.31
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.71|24.09|24.01|24.63|24.56|24.59|23.3|23.03|21.76|22|21.42|23.02|23.33|23.88|22.6|22.59|24|23.93|24.43|25.63|25.37|26.29|26.55||28.49|28.42|25.5|25.91|24.55|23.19|21.89|21.2|21.2|21.01|20.5|20.97|21.14|21.33|20.8|20.04|19.51|19.6|19.2||19.02|18.57|18.52|18.16|17.49|17.28|17.41|16.32|15.6|15.31||15.98|16.3|16|16.01||16.16|16.61|16.98|16.38|16.31|16.52|16.03|15.47|15.26|14.18|14.88|15.02|16.12|15.41|15.3|14.85|14.54|14.44|14.75|14.74||14.48|14.28|13.93|13.74|13.78|13.66|13.65|13.61|13.83|13.87|14.22|13.92|14.26|14.87|15.2|18.23|17.09|16.67|16.2|17.57|18.03|18.68|17.75|18.08|17.2|17.03|17.16|17.3|18.03|16.72|16.93|17.29|16.98|16.64|16.32|16.5|15.22|15.23|14.72|15.24|14.47|14.78|14.99|14.4|13.97|14.03|14.56|14.16|13.97|13.58|14.07|13.9|14.09|13.66|14.3|14.29|13.84||14.48|15.01|16.07|16.57|16.82|17.69|17.77|19.84|18.55|17.96|18.32|18.66|18.63|17.46|16.91|17.1|17.64|16.84|16.9|17.15|17.79|18.95|21.99|21.65|21.52|20.37|20.48|20.62|19.53|21.13|19.52|14.89|15.41|15.19|15.23|14.88|14.8|15.4|14.62|14.98|17.48|17.65|17|16.2|15.71||15.38|15.97|15.84|14.82|14.59|13.99|13.36|14.33|14.09|13.45|13.15|13.18|13.69|13.23|12.86|12.67|13.62|13.66|13.68|13.9|13.61|13.9|14.04|13.69|13.95|13.71|14.27|13.82||13.47|13.5|13.28|12.52|13|12.59|12.83|12.48|12.84|12.9|11.95|11.52|10.4|9.98|10|9.73|10.33|10.18|9.82|9.61|8.93|8.46|8.38|8.4|8.48|8.33|7.99|8|8.02|8||7.97|7.93|7.41|7.49|7.38|7.51|7.3
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|14.01|13.8|14.09|14.05|13.78|13.86|12.92|12.66|11.54|10.86|10.5|11|10.86|10.57|10.03|10.4|10.48|10.1|10.1|10.17|9.94|10.13|9.75||9|9.84|10.42|10.55|10.43|10.45|10.48|10.5|10.46|10.3|10.25|10.29|10.31|11.04|10.95|11.07|11.2|11.4|10.87||10.9|10.92|10.9|11.07|10.96|11.02|11.09|11.18|11.8|11.2||11.7|11.05|10.53|10.56||10.59|10.39|10.44|10.25|10.3|10.41|10.5|10.17|10.19|10.04|10.2|10.26|10.245|10.22|10.03|10.05|10|10.05|10.04|10.1||10.06|10.08|10.21|10.1|10.13|10.05|10.02|10.065|10.15|10.07|10.19|10.27|10.27|10.25|10.23|10.16|10.055|10.05|10.09|10.17|10.25|10.28|10.26|10.32|10.3|10.675|11.1|10.96||10.906||10.8944|10.79|11|10.95|11.02|11.04|10.95|11|11.125|11.198||11.105|11.4|11.43|11.15|11.1441|11.2|11|11.05|11.5|11.61|11.285|11.25|11.49|10.27|10.4735||10.1|10.26|10.3|10.65|10|9.95|9.75|9.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|8.81|9.23|9|9.21|9.16|9.04|8.59|8.96|9.92|10.58|10.07|11.28|11.16|10.67|9.91|9.75|10.03|9.53|9.98|9.7|9.81|9.69|9.64||9.89|10.18|10.21|10.65|10.63|10.12|10.05|9.93|9.89|9.77|9.82|9.24|9.14|8.48|8.57|8.88|8.82|8.95|9||8.77|9.13|9.1|9.03|9.1|9.56|10.31|9.34|9.18|9.16||9.08|9.62|9.28|8.69||9.4|9.5|10.17|10.03|9.56|9.3|7.83|6.58|6.5|5.94|5.92|5.87|6.02|6.01|6.19|6.53|6.68|6.67|6.71|6.64||6.54|6.5|6.54|6.61|6.79|6.64|6.66|6.58|6.27|6.14|5.78|5.94|6.02|6.21|6.78|7.23|6.56|6.1|5.32|5.75|5.8|5.84|5.91|5.86|6.38|6.41|6.47|6.55|6.52|6.59|6.58|6.74|6.71|6.68|6.61|6.5|6.61|6.65|6.67|6.5|6.36|6.36|6.62|6.4|6.35|6.44|6.28|6.35|6.48|6.45|6.43|6.25|6.3|5.87|6.05|6.45|6.5||6.5|6.6|6.7|6.8|6.8|6.8|6.9|6.89|6.95|6.82|6.75|6.72|6.88|6.94|7|6.57|6.38|6.22|5.98|6.11|6.01|6|5.9|5.7|5.77|5.54|5.5|5.5|5.52|5.46|5.5|5.42|5.44|5.12|5.06|5.03|5.2|5.35|5.39|5|5.15|5.25|5.35|5.4|5.4||4.99|5.4|5.4|5.25|5.4|5.45|5.35|5|5.25|5.19|5.5|4.68|3.53|3.65|3.47|3.56|3.51|3.58|3.47|3.5|3.46|3.5|3.6|3.6|3.59|3.63|3.63|3.62||3.79|3.81|3.81|3.8|3.7|3.62|3.64|3.62|3.6|3.61|3.57|3.57|3.54|3.43|3.55|3.75|3.94|3.8|3.62|3.87|3.79|3.83|3.92|3.7|3.71|3.82|3.7|3.92|4.2|3.75||4|3.6|3.49|3.42|3.2|3.27|3.25
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|201.52|211.04|207.92|209.28|210.32|211.04|202.48|200.56|184.08|175.84|174.4|187.52|200.32|201.76|194.4|185.36|216.08|219.2|224|227.68|229.28|238.88|245.92||256.24|257.68|268.16|277.28|284.08|285.76|287.28|275.92|271.04|276|276.4|282|292.16|275.52|276.08|264.16|253.12|255.84|257.28||263.2|258|261.76|256.64|251.28|242|231.36|229.28|229.92|226.08||214.88|220.4|214.32|220.72||222.24|223.68|224|226.16|227.52|231.04|218.16|219.04|215.92|206.24|215.84|212.32|222.32|224.32|217.36|211.04|213.52|200.8|201.28|202.96||193.44|202.16|206.24|208.48|207.92|203.12|213.04|218.56|219.68|207.2|205.36|201.44|187.52|221.44|226.08|254.08|254.64|230.72|239.6|242.32|234.96|241.68|245.92|254.8|250.56|245.12|242.4|246.16|237.6|229.68|239.6|235.36|237.68|230.72|228|232|224.08|229.68|219.04|221.2|232|219.36|207.76|200.8|203.44|206.8|212.72|222.64|226.88|225.68|222.88|221.2|218.8|212.32|217.2|214.4|204.64||202.56|237.6|248.88|242.8|248.88|247.6|244.08|239.44|245.2|236.72|235.84|238.4|238|240.56|234.72|229.36|236.24|230.88|232.16|232.56|244.24|260.48|261.84|422|423.52|417.92|425.52|430.4|405.2|399.92|387.12|392.4|385.2|383.04|391.92|393.2|397.76|400.72|392.08|370.24|369.28|380.8|364.64|338.16|338.88||330.8|326.08|327.92|312.08|321.84|318|312.48|313.44|311.2|296|304.4|286.96|274|279.36|277.52|266.56|278.48|261.36|248.88|241.84|232|216.64|208.96|207.28|213.04|203.04|198.96|213.52||209.2|207.76|198.16|191.44|200.48|201.28|207.2|222.16|225.84|231.04|216.08|212|240|178.4|167.2|164|162.24|161.92|161.92|160.96|162.72|158.8|143.44|143.92|143.2|147.2|148|144.32|142.32|133.2||136.24|129.92|128|139.36|144.72|144.64|147.84
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|44.14|48|46.09|47.2|47.47|40.32|39.72|38.76|38.29|37.89|35.3|36.13|37.17|37.41|37.08|36.98|39.92|36.56|37.18|36.87|35.35|36.44|36.96||37|36.92|36.99|36.77|37.31|36.93|35.14|35.71|34.65|33.79|32.29|32.91|31.31|32.77|33.75|35.36|35.25|35.89|34.87||35.11|36.5|36.45|37.21|36.67|37.19|37.1|36.68|34.94|33.73||34.77|35.19|34.22|34.49||34.58|35|34.73|34.77|35.63|35.92|35.87|36.36|34.93|35.28|36.99|37.35|37.02|36.42|36.15|34.59|32.73|33.12|31.29|31.98||30.8|32.19|29.57|27.44|27.84|27.91|28|29.05|27.08|26.68|27.3|27.73|26.55|25.03|24.66|23.1|23.2|21.63|21.22|22.24|22.3|22.75|22.81|24.1|23.58|22.75|21.89|21.3|21.54|21.28|20.87|21.5|21.65|21.71|22.11|21.88|21.06|21.33|19.76|19.41|17.33|17.13|17.16|16.07|16.31|16.65|16.47|16.73|17.11|17.7|17.58|18.52|18.64|18.04|17.93|18.24|17.42||17.87|17.92|18.68|17.73|17.34|17.74|17.51|17.39|17.58|17.72|17.36|17.48|17.45|17.62|18.35|18.24|17.67|17.64|17.12|16.45|15.3|15.67|18.31|17.63|17.12|16.64|17.17|18.39|18.24|18.5|17.89|18.13|18.09|17.69|17.38|17.79|18.11|18.24|17.91|16.81|16.57|16.01|16.9|17.29|16.98||16.54|16.01|16.42|15.9|15.39|15.92|15.76|17.07|16.91|17.19|16.84|17.08|18.06|18.35|18.15|16.81|19.84|20.9|22.28|21.39|19.68|19.69|18.72|17.67|17.01|17.11|18.18|17.53||16.84|16.81|16.68|16.32|17|15.89|15.53|15.47|16.7|17.24|17.75|15.48|15.17|15.23|14.81|14.35|14.98|15.81|13.97|13.02|12.36|12.16|11.26|11.56|10.75|11.19|10.33|10.51|11.17|11.26||12.49|10.84|9.31|9.35|7.35|7.65|7.56
01673|17387|/equities/transcat|R2000GROWTH|50.95|49.65|49.49|48.55|48.97|49.08|48.88|46.8|45.78|45.59|45.5|45.8|45.63|45.9|44.83|44.31|44.7|44.2|44.61|44.33|43.49|43.5|43||43.11|43.2|43|43.65|43.45|43|40.75|40.75|37.81|37.5|36.57|36.68|35.36|36.01|37.1|37.42|36.8|36.7|36.7||35.4|33.87|33.49|34|34.05|34.62|34.94|34.89|34.9|34.17||34.68|33.61|34.13|33.96||33.03|33.28|33.73|33.7|34.11|35.16|34.73|35.89|34.72|34.24|34.36|34.52|35.92|33.7|32.45|31.7|31.39|31.4|31.7|31.78||31.57|32.34|31.86|31.03|30.7|32|32.92|32.9|32.02|31.97|32.19|32.17|30.43|30.5|31.35|30.4|31.48|31.28|30.91|31|29.84|27.56|27.5|27.09|27.41|27.2|27.47|27.55|28.51|28.4|28.1|28.32|28.68|29.09|28.78|28.9|29.05|29.31|29.06|29.39|29.3|29.3|29.63|29.18|29.29|29.05|29.76|29.4|29.76|29.9|29.44|29.11|29.2|28.54|28.48|28.5|28.52||29.07|29.46|30.5|29.45|29.41|29.35|29.73|29.67|29.1|29.23|29.63|30.8|30.78|30.76|30.8|30.3|29.25|28.74|27.86|27.75|28.2|28.2|28.6|28.19|28|27.9|28.69|29|29.49|30.55|30.06|29.03|28.23|27.08|27.7|26.06|26.96|27.32|25.88|25.54|24.2|23.68|24.37|24.61|25.66||25.27|25.21|25.86|25.62|23.05|23.75|23.46|24.25|24.26|24.36|24.73|25.3|26.8|26.08|25.35|25.3|25.96|26.76|28.12|26.15|25.16|25.22|25.09|24.75|25.04|25.5|25.55|25.05||25.4|24.7|27.34|26.29|27.23|26.4|26.51|26.64|26.77|28.74|28.27|27.42|27.72|26.21|27.99|28.89|28.09|28.67|27.66|27.1|26.76|26.96|26.32|26.32|26|26.49|24.24|24.5|26.2|26.55||26.85|26.04|25.68|26.4|24.82|25.43|24.3
01674|1131468|/equities/ammo|R2000GROWTH|5.74|6.01|6.21|6.5|5.86|6.78|6.32|6.35|6.04|6.91|6.67|7.16|7.74|7.17|6.99|7.36|7.46|7.48|8.2|7.7|7.66|7.86|8.96||9.32|9.61|7.75|7.91|7.4|7.19|7.34|6.72|6.14|5.4|5.25|5.4|5.55|5.81|5.83|5.78|5.9|6.47|7.07||6.83|6.7|7.28|5.42|4.17|3.95|4.1|3.85|3.57|3.44||3.3|3.33|3.43|3.47||3.64|3.65|3.6|3.42|3.33|3.18|3.25|3.33|3.47|3.59|3.48|3.72|3.21|2.63|2.51|2.3|2.28|2.3|2.48|2.59||2.57|2.46|2.415|2.29|2.32|2.33|2.29|2.33|2.26|2.35|2.48|2.39|2.35|2.15|2.15|2.025|2.26|2.29|2.2|2.27|2.17|2.24|2.41|2.51|2.48|2.29|2.27|2|2.09|2.4|2.34|2.4|2.55|2.63|2.92|2.845|2.785|2.84|2.69|2.65|2.52|2.49|2.31|2.37|2.38|2.36|2.37|2.37|2.38|2.39|2.4|2.4|2.3|2.4|2.39|2.43|2.49||2.37|2.44|2.41|2.25|2.4|2.561|2.4|2.46|2.5|2.43|2.39|2.43|2.79|2.72|2.82|2.888|2.88|2.68|2.58|2.55|2.45|2.445|2.62|2.5|2.53|2.69|2.62|2.7|2.7|2.65|2.69|2.65|2.5|2.4|2.5|2.44|2.4|2.15|2.15|2.2|2.2|2.24|2.39|2.33|2.38||2.5|2.42|2.635|2.62|2.4|2.4|2.4|2.33|2.5|2.37|2.33|2.45|2.45|2.56|2.39|2.21|2.06|2.65|2.85|2.69|2.44|2.37|2.06|2.15|1.9|1.68|1.68|1.7||1.61|1.61|1.61|1.65|1.58|1.7|1.64|1.65|1.67|1.69|1.63|1.63|1.6|1.67|1.69|1.63|1.69|1.7|1.7|1.46|1.49|1.5|1.51|1.62|1.524|1.59|1.585|1.61|1.6|1.59||1.65|1.665|1.75|1.83|1.9|1.89|1.84
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|19.71|20.25|19.24|19.98|20.84|20.31|19.66|19.99|17.99|18.51|17.33|17.57|18.92|19.46|18.34|18.11|17.86|18.74|18.45|19.22|19.52|18.31|19.27||19.38|19.76|19.14|19.49|19.94|19.76|18.93|18.73|19|18.7|18.15|18.63|18.03|18.43|20.83|20.03|19.65|19.91|20.08||20.33|21.44|21.32|21.25|21.62|22.11|21.62|20.45|20.35|19.93||20.7|20.32|20.08|20.39||22.08|21.98|22.37|21.25|21.43|21.52|21.49|22.95|22.32|20.73|20.27|19.51|19.46|19.88|20.34|19|18.74|17.96|17.5|17.42||16.52|15.48|14.99|14.66|13.74|13.43|13.59|13.78|13.9|13.17|13.27|13.39|12.55|12.84|12|12.05|10.54|10.61|9.5|9.49|9.29|9.69|9.73|10.18|10.325|10.53|10.26|10.25|10.3|10.51|11.03|12.11|10.99|11.27|11.22|10.82|8.41|8.42|8.04|7.91|7.61|7.81|7.9|7.89|7.82|8.23|8.69|8.94|9.24|8.85|8.82|8.56|8.55|8.08|8.31|8.26|7.905||7.72|7.8|8.38|8.46|8.7|8.75|9.4|9.87|8.59|8.06|8.37|8.55|8.44|8.575|8.48|7.99|8.065|8.24|8.1|8.46|8.21|8.46|8.74|8.47|8.39|7.84|8.11|7.97|8.3|8.46|8.54|8.64|8.75|8.62|8.87|8.845|8.53|8.37|7.55|7.36|7.42|7.45|7.51|7.51|7.55||7.98|8.25|8.33|8.28|8.21|8.75|8.7|8.8|8.95|8.875|8.92|8.69|8.85|8.26|7.45|7.09|7.345|7.65|7.725|7.24|7.07|6.92|7.07|7.14|7.04|7.045|6.915|6.84||7.22|6.06|6.405|6.45|6.76|6.88|6.01|6.32|6.83|6.525|5.97|6.64|6.34|6.405|6.13|5.75|5.76|6.12|5.81|5.66|5.1|4.89|4.79|4.89|5.27|5.17|5.32|5.54|5.6|5.72||5.42|5.24|5.03|5.15|4.78|4.76|4.67
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|47.1|46.43|45.34|46.5|47.19|45.98|46.69|46.29|46.56|45.2|44.84|44.89|44.1|45.16|44.29|44.09|44.87|44.71|44.04|43.5|42.84|43.77|43.05||42.73|42.3|43.07|43.65|43.9|42.16|42.69|40.8|40.82|39.55|38.63|39.47|37.19|38.14|38.58|39.03|38.41|39.34|39.41||39.21|38.73|38.53|39|38.475|38.53|39.31|40.33|36.68|36.41||36.56|36.18|35.76|36.77||36.66|36.82|35.86|35.47|35.56|35.3|35.07|35.21|34.45|34.75|34.94|34.39|34.88|34.83|34.83|34.6|34.81|34.28|33.1|34.92||34.73|36|34.69|34.66|34.49|34.07|34.43|34.58|33.58|31.79|33.28|34.36|32.95|29.29|30.12|29.29|29.4|29.53|29.34|28.88|23.03|23.96|24.32|25.32|25.07|24.26|24.1|23.43|23.21|22.81|21.99|21.77|22.18|22.05|22.51|21.6|21.3|21.05|20.45|19.78|19.22|19.29|19.61|18.55|18.49|18.41|18.73|19.1|20.08|19.32|18.74|18.22|18.72|17.89|17.98|18.15|18.49||19.16|19.13|19.2|19.19|19.28|19.43|19.35|18.9|19.35|19.44|18.92|19.17|19.31|19.41|20.11|20.3|20.11|20.68|20.41|20.49|20.3|19.47|18.99|18.38|18.52|18.66|18.71|19.25|18.77|18.9|19.27|19.78|18.51|18.75|18.06|18.56|18.85|18.84|17.46|17.72|17.55|16.7|17.455|17.34|17.765||17.58|17.5|18.17|17.91|16.95|17.39|16.98|17.88|18.18|17.43|17.49|17.52|18.95|18.15|18.49|17.53|19.42|20.97|22.05|21.08|20.1|19.35|18.73|18.42|18.12|18.305|19.31|17.9||16.9|17.02|17.14|16.19|16.9|15.62|14.28|13.93|14.61|15.25|16.65|15.94|15.9|16.6|17.06|17.2|18.42|19.01|17.91|17.51|16.75|15.87|17.11|17.19|17.75|17.78|16.01|16.73|18.32|18.37||19.46|17.49|16.2|16.99|15.03|17.14|17.59
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|29.15|30.05|30.59|31.6|31.25|30.87|30.31|29.56|29.4|28.37|27.38|28.22|28.41|28.48|25.63|26.93|28.1|27.08|26.96|27.45|26.95|27.76|26.67||27.28|28.08|28.69|28.99|28.82|27.53|27.12|26.53|26.08|26.01|25.53|26.38|26.89|28.56|28.36|28.79|28.96|28.52|27.89||27.04|27.32|27.71|27.82|26.52|25.54|26.25|26.25|24.89|24.25||24.84|25.41|25.24|26.13||26.69|26.62|27.43|26.1|25.8|25.38|25.23|25.05|23.97|22.88|22.7|22.5|22.75|22.61|22.51|22.44|21.93|21.89|21.66|22.61||22.57|22.73|23.41|22.41|22.48|22.87|23.62|23.44|23.45|22.77|23.79|21.88|21.22|22.77|23.54|22.07|22.63|21.05|20.62|20.92|21.24|20.31|19.34|19.67|19.14|19.59|20.53|20.25|20.56|20.49|19.66|20.27|19.94|20|19.27|19.79|19.41|19.78|18.9|18.37|17.49|17.01|17.1|16.78|16.65|17.03|18.32|16.43|17.04|17.05|17.39|17.44|16.7|17.5|17.91|18.12|22.46||21.05|20.94|22.34|22.42|20.91|21.7|21.6|21.42|21.07|21.46|20.71|21.49|22.34|22.54|22.45|22|21.76|20.33|20.19|19.82|20.87|20.38|21.38|21.17|21.21|20.7|21.86|22.55|23.01|22.62|21.55|22.11|22.69|22.06|20.5|19.72|19.95|19.89|18.91|18.17|18.54|18.03|18.9|19|20.6||19.3|18.81|19.05|18.94|18.06|19|18.99|19.32|19.32|18.6|18.25|18.15|17.82|16.88|16.03|15.9|17.82|17.37|18.09|17.43|16.19|16.34|15.45|15.36|14.86|14.77|15.19|13.88||13.29|13.24|13.15|13.27|13.1|11.44|10.45|10.19|10.67|11.395|10.88|10.54|9.76|10.12|10.32|10.47|10.45|11.41|11.15|10.355|9.29|8.67|7.57|7.49|7.54|7.8|7.1|7.07|7.68|7.655||8.5|6.45|5.63|5.34|5.15|5.45|5.88
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|86.63|87.35|84.17|85.4|86|86.2|88.01|85.67|86.62|87.84|86.62|85.87|83.92|84|79.05|80.13|83.5|83.31|82.22|79.8|80.47|77.67|76.44||73.63|71.82|75.36|75.58|75.06|74.76|73.67|71.76|72.05|71.61|69.52|72.9|71.8|73.77|76.4|76.72|76.32|78.14|77.12||76.03|78.01|76.05|78.43|76.99|76.19|77.07|76.96|73.06|70.98||73.42|73.13|72.15|73.24||73.09|73.61|72.02|72.43|74|73.01|71.69|73.19|70.4|71.27|71.39|72.36|72.69|71.74|72.12|70.13|70.4|69.5|68.53|70.76||71.36|72.68|70.32|68.43|68.44|68.32|66.54|66.27|63.97|61.58|63.43|63.74|59.47|54.11|54.21|52.48|53.85|53.04|50.94|49.5|51.04|52.37|53.05|54.45|55.42|54.1|54.88|54.6|56.37|55.14|55.04|55|55.48|54.74|53.45|53.46|52.33|51.81|51.11|50.55|49.51|50.03|50.83|49.54|49.5|49.76|50.53|50.58|54.5|53.8|53.46|52.01|52.59|51.4|50.53|50.5|50.73||51.15|52.26|53.76|52.62|51.9|52.85|52.25|51.2|50.94|50.82|49.91|50.4|51.65|50.85|51.98|53.3|52.89|53.62|53.8|53.78|52.5|51.5|51.45|49.25|48.86|48.08|48.17|49.56|50.93|52.05|51.97|52.24|52.62|51.98|50.74|52.58|53.03|54.46|52.13|50.55|51.89|51.15|52.82|53.38|56.89||56.94|56.5|58.71|58.58|54.34|56.66|54.95|57.55|58.36|57.76|58.93|59.66|61.94|59.9|57.61|56.36|64.03|67.73|70.98|71.35|65.68|64.39|61.89|61.65|60.3|62.43|64.97|60.47||55.41|55.46|55.32|52.96|54.76|49.78|49.72|49.04|50.11|51.38|54.49|51.54|51.09|49.7|51.04|50.34|51.14|55.69|51.47|49.11|46.6|48.54|47.55|46.99|47.75|48|45.29|44.86|46|44.59||47.81|47.35|45.54|44.1|42.13|43.77|43.49
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|89.52|89.62|91.4|91.9|91.62|90.84|91.43|90.14|91.05|89.92|87.56|88.1|86.59|88.34|86.46|87.44|89.64|90.7|92.13|90.08|91.76|90.97|90.43||90.97|93.37|91.13|89.83|88.75|86.88|86|83.47|83.94|82.15|80.43|82.86|78.57|81.27|80.81|78.47|78.66|78.66|79.08||79.64|80.23|79.56|79.81|80.7|82.33|83.32|82.59|80.78|80.22||78.86|78.9|79.23|79.66||78.63|76.66|75.37|75.71|77.76|78.33|78.49|78.13|76.93|76.96|76.12|76.83|76.46|76.14|76.25|74.64|73.59|74.65|74.21|74.87||74.63|76.21|75.21|75.65|75.72|76.25|76.22|77.55|76.59|75.99|76.74|76.12|74.86|74.15|74.55|74.49|75.03|73.09|72.76|73.5|72.39|74.59|75.2|76.36|76.25|76.01|75.46|75.92|76.5|76.33|75.61|76.66|77.24|76.89|76.65|76.13|76.67|76.48|75.79|75.55|75.38|75.1|74.84|74.06|73.8|71.56|74.16|74.49|75.63|75.41|75.62|76.46|76.33|76.68|76.92|77.02|78.48||80.7|79.34|80.46|78.9|79.64|81.16|80.7|80.58|82.67|83.54|83.36|81.67|90.14|90.33|89.56|89.29|90.01|90.8|89.46|90.9|89.24|87.21|91.25|90.76|89.33|88.17|87.93|88.78|88.44|87.87|86.04|87.59|87.42|89.82|86.94|88.32|88.93|89.9|89.97|87.82|86.9|81.97|83.25|83.8|83.93||84.43|84.27|85.33|83.43|81.9|82.62|82.09|82.53|82.9|82.29|83.19|83.89|84.18|84.67|82.34|82.54|84.39|85.81|88.33|86.15|85.02|83.2|84.11|85.2|86.94|86.1|87.28|85.55||85.59|84.62|84.02|84.51|86.41|81.96|82.69|86.08|90.06|88.75|89.74|87.71|87.02|88.15|86.2|83.03|82.13|84.79|85.09|83.95|83.11|83.96|86.25|86.47|87.69|87.66|87.28|83.81|83.97|82.59||84.22|82.75|86.34|88.33|84.23|81.82|81.09
01681|41318|/equities/noodles---c|R2000GROWTH|11.29|11.74|11.68|12.13|11.96|12.2|10.97|10.8|11.03|10.94|10.33|10.64|11.14|10.25|9.44|9.45|9.57|9.44|9.73|9.69|9.52|9.29|9.75||9.83|9.78|9.61|9.36|9.06|8.905|8.61|8.43|8.43|8.12|8.47|8.44|8.35|8.77|8.85|8.77|8.93|8.85|8.9||8.82|9.09|8.75|8.78|8.38|8.75|8.88|8.69|8.19|7.73||7.9|7.99|7.85|7.95||7.91|7.81|7.96|7.82|8.18|8.5|8.29|8.18|8.21|8.31|8.14|8.37|8.04|7.87|8.03|7.91|7.74|7.71|7.95|8.02||7.88|8.06|7.57|7.64|7.61|7.48|7.49|7.46|7.02|7.01|6.98|6.92|7.2|6.64|6.79|6.64|6.64|6.3|6.46|6.77|7.25|7.91|8.14|8.46|8.49|8.53|8.45|8.12|8.05|8.07|7.84|7.96|7.97|8.31|7.77|7.71|7.45|7.48|7.39|7.05|6.87|7|7.19|6.96|7.19|7.41|7.5|7.03|7.52|7.35|7.51|7.57|7.41|7.25|7.615|7.52|7.58||7.725|7.77|7.9|7.5|7.61|8.36|8.24|8.24|8.45|8.51|8.65|8.65|8.71|8.91|8.65|8.49|8.395|8.24|8.03|7.87|7.43|7.45|6.99|6.9|6.8|6.95|7.22|7.2|6.5|6.57|6.62|6.45|6.42|6.25|6|5.91|5.97|6.04|5.59|5.57|5.6|5.61|5.83|6.035|6.16||6|6.1|6.05|6.02|5.64|5.81|5.76|6.19|5.71|5.775|5.84|5.18|5.34|5.52|5.645|5.37|5.9|6.07|6.655|6.85|6.35|6.22|6.05|5.99|5.86|5.65|5.5|5.22||5.07|5.13|4.99|4.79|4.8|4.43|4.62|4.68|5.01|4.94|4.88|4.53|4.62|4.72|5.27|5.35|6.25|6.35|5.79|5.44|5.15|5.27|5.43|5.14|5.1|5.22|5.09|5.01|5.22|5.13||5.73|4.51|4.12|3.92|3.41|3.42|3.66
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|43.77|46.87|46.16|48.71|46.99|47.2|45.25|47.78|44.2|45.2|42.96|47.22|52.71|55.71|53.61|55.15|56.98|54.92|54.9|54.72|53.89|56.53|56.48||60.7|64.6|61.32|59.72|60|57.75|54.39|55.3|50.69|51.72|46.32|46.25|50.46|51.37|49.87|47.32|48.07|48.99|48.19||51.49|54.1|50.86|52.54|50.85|52.61|54.95|48.53|47.74|52.25||46.2|49.22|47.2|50.54||52.83|54.01|53.68|53.45|51.26|50.59|46.29|46.32|46.36|43.11|44.26|42.46|46.05|46.4|45.7|45.43|45.16|42.61|44|44.59||44.65|44.31|45.87|49.52|48.4|49.37|51.74|53.88|54.28|55.06|56.58|54.94|55.77|53.07|53.69|54.35|50.71|46.69|45.69|47.05|45.46|48.09|46.48|46.52|45.65|44.62|45.71|46.81|51.7|51.17|51.9|54.47|50.92|48.02|47.56|50.28|48.45|48.74|45|44.97|43.36|43.04|42.41|43.14|41.79|42.05|44.27|43.11|48.4|48.29|48.35|48.3|48.08|44.94|43.96|44.38|42.05||41.05|42.52|46.24|40.75|40.75|39.46|39.86|39.1|38.96|37.44|39.24|41.18|41.91|42.09|42.61|37.52|44.71|44.18|43.34|45.17|48.61|45.09|44.8|46.88|47.24|45.36|48.47|47.9|52.54|61.48|60.76|61.59|64.63|63.32|60.42|52.99|49.77|50.5|51.97|49.88|52.12|51.87|53.42|49.98|48.03||52.16|53.49|53.01|50.76|55.6|57.95|56.85|58.71|56.97|52.65|54.85|53.95|52.98|52.82|47.57|45.9|50.69|50.38|49.63|47.72|49.11|45.14|46.1|47.31|46.56|43|46.05|45.99||48.91|49.74|50.3|48.05|49.88|47.16|45.85|43.07|40.68|43.01|40.41|38.07|38.64|38.43|36.62|35|37|36.66|33.12|32.48|30.87|30.13|28.91|27.52|28.16|29.37|27.5|23.92|25.02|23.8||23.22|21.31|19.67|20.12|17.62|18.75|20.52
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|222|216.6|211|220.4|218.4|212.6|201|194.2|179.4|189.4|182.6|194.2|202.6|208.6|196.8|195|198.6|193.8|201.6|205.4|210.2|221.4|211.4||216|217.8|195.2|195.2|199.2|205|207.6|211|207.2|206.8|209|182.8|179.8|199.8|205.4|219.2|221.8|231|246.8||256|235.8|210.8|200.2|209.4|201.8|186.4|175.6|177.6|180.6||163.8|156.4|152|157.6||159|160.8|151.6|155.2|154.6|154.6|148.4|160.8|164|157.8|161.5|153.8|131|28.8|37.6|40|37.6|30.6|29|28.8||27.4|27.4|27|26|25.8|25.4|25.6|24.8|24.6|24.2|24.2|22.8|21.6|22.4|23|23.8|22|22.8|23|22.4|21.8|22.8|22.4|23|23.6|23.4|23.6|23.6|25.4|24.8|26|25.4|24.4|24|24|24.8|24.6|24|25|24.2|23.4|20.8|21.4|21.2|20.8|21.6|22.4|22.6|22.4|22.6|22.2|22.4|22.4|20|20.8|20.8|19.91||19.036|20|20.6|21.6|22|21.6|22.2|23.2|22.8|22.2|22.8|23.6|23.8|24|24.8|25.6|25.2|25.4|25.6|27|28.4|27.4|27.8|26.4|23.8|23.4|24.6|24.6|25.2|25.2|25.8|26|27.4|27.8|25.5|24.8|23.6|23.8|23.4|23.4|24.6|25|25.6|23.6|24.2||23.6|23.8|24.2|23.6|23.4|24.6|25.4|27.2|23.8|24.8|25.2|24.4|25.6|25.2|26.2|26.8|34|24.4|17.2|16.428|16.748|16.282|16.474|16.59|16.704|16.912|16.402|16.2||16.4|16.3|16.56|16.002|15.8|15.37|15.186|15.16|17.514|17.222|17.8|18.5|19|19.998|19.72|17|18.3|19.2|19|16.906|15.4|15.104|15.002|14.202|15.602|15.8|15.208|14.8|14|13.4||13|12.686|12.772|12.9|13.548|13.2|13.398
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|103.8|106.2|105.6|102.45|96.9|100.2|94.5|94.5|92.85|92.7|89.4|92.4|99.6|108.6|101.1|98.4|103.8|101.1|105.6|110.7|108.75|116.1|116.7||116.7|121.8|124.2|129.6|129|114.3|109.5|111.3|114.6|118.8|97.8|97.8|94.5|94.5|97.2|92.4|92.4|98.85|99||96.75|96.6|92.4|92.4|91.2|93.9|96.6|90|90.6|87.9||82.5|90.6|84.3|85.5||93.6|99.9|105|104.4|97.05|100.5|95.7|97.5|100.2|93.9|94.65|93.6|98.1|99|96.3|94.5|97.2|95.1|102.75|87||81.6|74.7|81.6|82.5|79.5|83.1|86.4|80.1|80.4|73.2|72.9|64.5|67.5|71.1|73.8|75.9|69.6|70.5|70.5|74.7|72|75.3|73.8|76.5|78.3|75.9|78.3|82.8|86.4|88.2|85.5|92.1|85.5|88.5|87.9|90.9|84.9|87.9|81.6|81.9|85.8|89.4|88.8|92.4|87.3|90.3|98.4|102.3|107.4|112.8|112.8|106.2|105.6|93.6|93|93.9|96.6||99.6|106.5|106.2|114.3|127.8|119.7|127.35|96.3|98.25|95.55|109.5|117|114.3|123|119.55|109.2|112.8|105|109.5|124.35|127.35|126.3|135.15|131.4|129.6|122.1|129.6|114|123|144.6|154.2|163.5|174.6|161.7|180.15|185.1|150.3|145.8|135.3|114|117.6|122.1|118.5|100.8|83.1||86.1|88.2|93|93.9|89.7|82.8|76.2|77.1|78.6|86.7|83.7|81.9|78.6|78|65.1|63.3|68.4|65.4|60.9|60|63|60.6|64.5|59.7|65.4|59.4|65.1|69||73.8|73.65|74.7|75|65.1|56.7|62.1|53.7|50.4|46.8|40.8|39.9|41.4|37.2|36.9|34.8|36.6|38.7|36.9|36.75|33.6|32.4|33|46.8|47.7|38.4|37.8|32.7|33.9|33||28.8|28.395|28.059|30|30.3|27.6|26.133
01685|15744|/equities/clovis-oncology|R2000GROWTH|5.32|5.72|5.61|5.88|5.94|6.25|5.87|5.99|5.42|5.58|5.66|5.55|5.72|6.23|5.99|5.94|6.2|6.01|6.68|6.65|6.67|7.12|7.16||7.9|8.595|9.54|10.29|10.34|9.36|7.99|8.16|8.17|8.46|7.9|8.41|7.94|8.21|7.9|6.68|6.38|6.555|6.12||5.58|5.96|5.62|5.97|5.62|5.05|4.98|4.81|4.81|4.81||4.8|4.92|4.45|4.645||4.88|4.94|5.02|5.245|4.9|5.15|5.05|5.11|5.33|4.85|4.805|4.89|5.11|5.12|5.3|5.41|4.87|4.87|4.92|4.76||4.44|4.39|4.18|4.23|4.29|4.2|4.39|4.42|4.26|4.13|4.32|4.13|4.17|4.26|4.47|5.67|5.14|4.875|4.93|5.15|5.2|5.285|5.24|5.58|5.625|5.49|5.72|5.72|5.995|6.04|6.01|6.41|5.54|5.68|5.84|5.85|5.62|5.75|5.75|5.92|5.83|5.94|6.03|5.88|5.7|5.97|6.96|7.07|6.965|7.48|7.71|7.13|7|6.04|5.72|5.42|5.18||5.15|5.08|5.32|5.06|5.21|5.19|5.11|4.96|5.09|5.03|5.29|5.51|5.46|5.89|5.79|4.82|4.89|4.89|4.9|5.16|5.42|6.23|6.46|6.25|6.14|5.79|6.14|6.09|6.15|6.2|6.15|6.55|6.21|6.26|6.42|6.54|6.37|6.46|6.36|6.37|6.62|6.7|6.75|6.58|6.53||6.61|6.69|6.75|7.03|7.02|7.31|7.26|7.47|7.29|6.67|7.22|6.96|7.35|7.15|6.76|6.59|7.14|7.33|7.45|6.68|6.48|6.68|6.98|7.19|6.92|7.05|6.88|6.88||7.01|7.53|7.5|7.52|8.96|9.69|9.5|9.19|9.55|9.24|9.02|8.62|8.07|7.71|8.045|7.16|7.61|8.19|7.99|8.17|9.03|9.35|9.17|9.18|9.4|8.16|7.36|7.21|7.11|7.18||6.7|6.93|6.79|6.8|6.1|6.07|5.69
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|41.19|44.55|44.09|43.66|41.72|41.55|39.56|39.24|36.45|36.74|37.78|40.01|42.04|43.49|40.49|41.49|43.26|41.08|39.1|40.96|39.49|41.03|42.69||43.08|43.36|44.72|44.28|42.45|41.85|35.15|35.36|33.59|33.3|31.72|32.75|32.47|31.55|33.31|33.28|32.56|32.38|33.34||32.79|32.52|30.63|30.45|29.34|31.12|31.79|30.08|28.02|26.29||27.03|26.66|25.48|25.5||25.58|25.51|25.34|24.84|25.13|24.8|24.16|24.69|25.39|25.65|26.37|26.03|27.43|28|27.34|26.71|26.96|26.58|27.32|28.26||28.18|26.36|25.5|24.62|23.59|22.94|22.79|21.86|21.62|20.29|20.35|20.31|20.81|24.61|25.24|23.31|22.82|21.87|19.52|18.99|16.81|18.18|18.11|18.13|17.81|18.42|19.08|17.44|16.95|16.88|17.04|17.16|17.26|14.56|13.61|13.22|12.92|13.08|12.48|12.12|11.84|12.46|12.27|11.55|11.59|11.18|12.31|13.02|12.55|12.39|12.35|12.04|11.72|12.02|12.12|11.95|11.52||11.64|11.9|12.28|12|12.36|12.74|14.69|15.03|15.73|16.13|16.27|16.79|17.44|16.84|17.89|19.76|19.72|18.75|18.95|19.2|18.83|18.93|19.47|19.06|19.81|19.99|20.64|21.89|18.61|19.56|19.16|19.43|19.43|18.8|17.33|17.14|17.15|16.56|15.47|15.51|14.76|15.38|16.02|14.6|14.96||14.7|14.6|14.68|14.75|13.59|14|13.82|14.35|13.67|13.84|13.55|14.06|14.98|14.14|13.25|13.26|14.15|15.64|17.42|15.81|13.66|14.01|13.82|12.75|13.03|12.53|14.61|14||14.14|13.58|13.5|13.09|13.19|11.4|12.5|12.48|14|13.82|14.46|12.79|13.01|13.09|13.13|14.11|14.12|14.59|13.18|12.98|12.5|11.75|11.24|10.96|11.46|11.81|10.67|13.89|12.31|12.37||12.28|12|9.82|9.86|8.67|7.44|8.01
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|59.99|60.61|59.57|59.76|59.36|61.93|60.06|57.5|55.61|52.99|50.14|51.91|51.67|52.45|49.94|49.72|51.32|46.34|52.06|51.83|49.64|51.29|52.36||52.15|52.33|50.4|50.25|51.02|50|50.23|49.51|48.97|49.03|47.63|49.9|48.36|50.53|51.83|53.32|52.19|50.47|49.11||48.66|49.68|49.44|49.66|49.95|49.08|52.52|50.78|48.35|47.79||47.8|48.58|48.04|48.69||49.55|49.15|49.06|48.59|49.36|49.03|47.66|47.68|46.79|45.67|45.58|45.93|44.86|44.54|43.71|43.25|42.43|42.8|43.25|43.52||43.77|44.21|43.62|43.4|44.55|44.07|43.81|42.64|41.08|40.34|41.18|40.73|39.85|43.14|44.12|43.73|42.38|40.85|38.38|37.29|37.58|38.07|38.64|39.2|38.86|39.61|39.76|38.93|40.27|41.9|41.89|43.33|43.63|42.06|42|42.24|40.6|40.38|39.49|39.13|38.5|38.49|38.68|37.03|37.03|36.75|38.19|36.71|38.37|39.11|39.9|39.81|41.34|38.96|40.69|41.28|40.34||42.15|42.99|45.75|45.81|44.17|46.56|46.27|46.41|45.63|45.81|45.95|45.62|46.08|45.87|45.96|43.83|43.64|44.26|42.92|43.26|43.1|42.02|42.93|43.58|45.62|44.93|45.08|46.22|45.02|46.07|43.92|43.92|43.33|42.91|42.58|42.99|42.29|41.99|39.16|36.58|37.26|35.59|36.89|36.29|36.43||35.59|35.15|36.27|35.64|33.57|33.77|33.99|34.64|34.54|33.23|33.42|33.46|33.99|32.9|31.54|31.1|34.48|35.65|36.5|36.6|34.8|35.02|33.87|32.74|32.82|33.53|35.48|33.17||30.46|29.41|30.09|29.33|30.75|28.47|27.45|27.55|28.52|29.52|31.1|29.65|29.2|29.61|29.45|29.27|30.16|32.33|31.08|29.48|26.9|26.33|25.5|25.62|26.63|26.63|25.25|25.97|27.43|26.56||26.91|24.44|23.13|24.05|20.63|22.44|21.21
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|17.52|17.43|17.24|17.32|17.42|17.17|17.22|16.96|17.2|16.49|16.41|17.25|17.11|16.77|15.62|16.05|16.44|14.86|14.77|14.42|14.55|14.51|14.75||14.91|15.15|14.8|15.04|14.73|14.45|14.5|14.2|14.12|13.99|13.62|14.24|14.31|14.58|14.66|14.77|14.55|14.61|14.53||14.43|14.6|14.63|14.95|14.73|14.74|14.76|14.69|14.29|14.05||14.39|14|14.03|14.08||14.04|14.03|14.03|13.87|14.18|14.28|14.32|14.19|13.96|14.07|14.22|14.24|14.48|14.68|14.84|14.485|14.5|14.19|14.08|14.59||14.85|14.99|14.88|14.81|15.11|15.27|15.51|15.33|15.2|15.06|15.32|15.49|14.86|14.5|14.44|14.41|14.58|13.1|12.92|12.83|12.71|12.99|13.065|13.495|13.44|13.33|13.31|13.21|13.09|12.88|12.7|12.6|12.59|12.13|12.21|11.93|11.63|11.61|11.38|11.38|11.18|11.58|11.65|11.5|11.49|11.83|12.25|12.19|12.73|12.83|12.24|12.16|11.93|11.39|11.38|11.72|11.81||12.02|12.25|12.43|12.37|12.61|12.84|12.505|12.54|12.74|12.69|12.67|12.84|13.05|13|13.25|13.24|13.5|13.78|13.65|13.6|13.535|13.455|13.4|13.65|13.665|13.79|13.85|13.91|13.7|13.88|13.92|14.42|14.37|14.12|13.86|13.76|13.84|13.96|13.54|13.13|13.34|12.84|12.96|13.055|13.55||13.38|13.4|13.54|13.53|12.505|13.42|13.38|13.755|13.77|13.58|13.77|13.805|14.19|13.79|13.55|13.59|14.7|14.68|15.09|14.92|14.47|14.46|14.1|13.68|13.79|14.31|14.785|14.19||13.48|13.75|13.59|13.18|13.26|12.74|11.79|12.02|12.35|12.73|14.12|13.11|12.83|14.52|15.07|14.46|14.83|15.76|15.02|14.76|14.38|14.38|14.02|13.9|14.03|14.36|13.49|14.1|14.25|14.44||14.78|13.74|12.82|12.71|12.37|12.39|12.2
01690|1081674|/equities/i3-verticals|R2000GROWTH|32.88|34.36|34.81|35.66|33.78|33.97|32.1|32.47|32.26|32.41|32.16|33.62|33.32|34.11|33.2|33.21|34.35|33.52|32.67|32.86|32.29|32.37|32.88||33.9|34.2|34.59|35.21|33.86|32.61|31.37|30.11|30.42|29.3|29.02|29.68|28.75|29.1|28.3|28.62|29.35|29.25|29.27||29.58|29.48|29.81|30.16|30.93|31.71|31.6|30.86|32.52|32.82||33.2|33.37|32.55|33.08||32.85|32.81|32.81|32.77|32.53|31.43|30.68|29.59|28.37|29.7|29.43|29.18|28.9|28.97|29.66|27.9|27.94|27.76|27.9|27.88||27.5|27.65|26.3|24.8|24.6|24.79|25.31|24.86|24.9|23.66|24.58|25.05|24.6|23.04|22.86|23.24|21.93|21.05|20.63|21.21|21.45|23.07|23.53|25.43|24.93|24.72|24.79|25.1|25.02|24.82|25.55|26.3|26.17|25.81|25.88|26.23|25.8|25.57|25.43|25.76|25.25|25.03|25.19|24.87|24.31|25|23.01|23.56|22.81|23.21|23.82|24.4|24.28|23.9|25.425|26.85|26.36||26.35|27.28|28.21|28.28|27.89|28.08|28.04|28.7|29.22|28.49|28.51|28.73|28.56|28.53|28.84|28.75|28.5|28.21|28.86|25.05|26.03|25.84|25.69|24.91|24.47|24.18|25.51|26.35|26.64|26.71|26.71|27.44|28.22|28.25|28.41|27.51|27.66|28.54|27.36|26.79|27.37|27.21|28.27|28.46|29.97||29.59|29.99|30.25|29.88|29.36|30.395|28.5|30.6|29.69|30.07|29.63|30.26|30.37|28.9|28.09|28.03|31.09|31.49|31.67|30.91|29.26|29.25|29.92|29.04|28.86|28.88|29.52|28.4||27.62|27.36|28.35|28.85|27.71|25.81|24.77|25|25|25.72|24.73|23.25|22.58|22.94|21.72|23.07|23.24|24.95|22.93|22.15|20.85|19.98|19.92|19|19.77|19.85|19|19.06|19.44|19.26||21.36|20.59|19.99|19.23|16.95|18.11|17.41
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|17.19|17.3|17.06|17.67|17.36|16.92|16.57|16.09|17.12|16.03|17.15|17.74|16.24|16.11|15.74|15.66|16.39|15.9|15.75|14.6|14.44|14.31|14.1||14.15|14.53|14.48|13.84|13.73|13.71|13.18|13.5|12.97|14.41|15.43|16.19|17.86|16.06|13.7|13.35|12.07|12.91|13.39||12.62|12.8|11.68|11.15|10.96|11.56|11.24|11|10.14|9.82||9.96|10.15|10.22|10.26||10.38|10.29|10.26|10.48|10.53|11.1|10.86|11.22|10.89|10.97|11|10.8|10.71|10.47|10.63|9.93|9.96|9.69|9.45|9.93||9.91|10.03|9.5|9.12|8.94|8.63|9.19|9.17|8.7|8.18|8.46|8.77|8.36|7.08|6.44|6.34|6.68|6.35|6.19|6.24|6.07|6.3|6.67|6.87|6.89|6.41|6.32|6.14|6.11|6.33|6.17|6.3|6.57|6.6|6.78|6.37|6.42|6.46|6.44|6.26|6.03|6.08|6.09|5.85|5.96|5.75|6.06|6.1|6.4|6.49|6.5|6.3|5.66|5.51|5.56|5.73|5.94||5.87|5.72|5.67|5.56|5.69|5.95|5.81|5.78|6|5.98|5.78|5.87|5.9|5.95|6.37|6.41|6.38|6.59|6.67|6.43|6.14|6.04|6.51|6.53|6.26|6.43|6.58|6.93|6.87|6.64|6.52|6.76|6.82|6.55|6.28|6.45|6.63|7.05|6.63|6.7|6.62|6.49|6.74|6.85|7.02||6.94|7.05|7.13|7.31|6.78|6.89|6.7|7.1|7.13|7.17|7.5|7.69|8.11|7.71|7.72|7|8.07|8.94|9.72|8.81|8.23|7.41|6.68|6.49|6.15|6.38|6.78|6.5||6.04|6.21|6.03|6.05|6.19|5.75|5.88|5.58|5.68|6.11|6.57|6.18|5.99|6.45|6.57|6.66|7.52|7.75|7.38|6.54|5.64|5.48|5.19|5.31|5.3|5.7|5.47|6.41|7.06|7.21||7.15|6.44|6.39|5.25|4.26|4.57|4.68
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|14.91|15.63|14.82|14.82|14.12|14.12|14.83|14.4|12.52|12.68|13|13.12|13.83|12.98|13.96|14.79|16.69|16.56|15.26|13.26|13.31|14.39|15.35||14.98|14.44|14.88|15.29|15.4|14.62|13.1|13.28|13.21|14.72|13.21|13.06|11.16|12.45|12.2|12.75|12.76|13.23|14.16||12.53|14.83|13.47|13.04|13.56|13.71|14.22|14.21|14.46|15.38||13.03|12.02|9.49|9.46||9.41|9.43|9.45|9.54|9.2|9.72|9.1|8.95|8.73|7.52|6.98|6.81|7.01|7.09|7.16|7.21|7.07|7.13|6.85|6.72||6.33|6.08|6.35|6.4|6.32|6.46|6.78|6.76|6.68|6.62|6.55|6.78|6.77|7.01|7.03|6.95|6.95|6.86|6.7|6.57|6.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|33.88|35.54|35.02|36.48|35.76|35.76|35.42|34.65|33.86|33.78|32|33.79|33.5|34.28|34.71|36.68|35.08|33.77|33.67|35.22|35.84|37.08|37.88||37.1|35.85|34.93|35.1|35.82|34.79|35.58|36.2|34.84|34.87|38.2|38.14|51.8|38.76|35.08|30.87|30.26|29.77|30.33||34.73|35.29|33.75|34|33.84|33.99|33.8|33.69|33.96|32.84||32.06|32.43|32.64|33.52||33.77|33.76|33.76|33.56|32.13|31.98|31.84|30.66|30.45|29.88|29.63|30.25|30.12|28.96|29.21|29|29.14|29.1|30.7|30.4||30.09|31.02|30.27|29.07|29.47|29|29.31|30|29.95|29.78|31.84|29.73|30.15|29.89|30.73|30.49|30.61|29.67|29.58|30.62|30.28|29.99|29.23|30.66|29.99|29.97|31.13|30.27|31.75|32.3|31.61|32.06|32.81|32.06|32.71|31.78|31.19|31.56|30.39|30.52|31.62|31.38|31.67|30.94|30.16|31.265|32.48|30.63|30.62|30.36|29.72|29.17|29.13|29.01|29.35|30.18|29||30.435|31.13|34.1|34.2|34.76|34.65|36.49|36.95|35.55|34.79|33.76|33.15|33.48|32.58|32.97|32.54|32.47|32.13|32.28|32.4|31.88|31.62|31.65|30.73|31.87|31.2|31|31.18|30.92|31.15|30.89|31.49|32.66|34.03|33.36|40.53|41.83|39.31|37.17|35.82|37.99|38.93|39.33|37.12|36.68||35.64|34.83|35.64|33.26|36.38|36.59|36.38|36.67|37.04|34.995|35.55|36.31|35.85|35.355|33.86|33.085|37.07|37.4|34.98|35.12|34.94|35.66|36.77|37.19|36.1|35.59|37.71|35.75||35.4|34.75|33.69|32.46|35.73|33.64|31.86|32.72|34.35|36.55|37.02|37.55|37.86|39.94|37.49|38.57|39.57|40.96|39.05|38.54|34.65|33.81|33.21|32.87|32.27|33.46|32.32|31.54|31.48|30.13||29.3|29.38|27.94|30.86|28.29|29.09|28.18
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|42.21|43.56|44|44.8|45.19|47.49|48.45|48.68|45.82|45.89|44.17|45.87|45.86|46.15|44.05|46.04|46.52|44.89|45.75|47.88|45.12|44.51|42.8||44.58|44.49|43.88|44.02|43.75|43.55|43.55|42.78|42.75|38.49|38.5|39.11|39.24|39.66|39.94|39.66|39.02|39.15|38.54||37.55|38.25|36.25|36.31|34.95|35.3|36.8|35.89|34.86|33.86||33.22|33.68|34.2|34.15||36.34|35.54|35.45|36.91|38.08|39.76|46.04|50.26|44.46|45.51|47.06|46.9|49.85|48.46|45.33|45.46|44.75|44.96|42.82|43.13||42.66|42.87|43|43.21|43.5|42.63|42.93|42.75|40.55|38.39|38.2|41.49|41.79|41.73|42.41|41.85|39.9|39.43|39.36|39.59|36.58|38.63|38.61|39.8|39.63|37.86|38.17|36.8|39.59|38.99|39.05|39.55|40.22|39.37|39.89|36.95|35.05|35.78|34.83|36.9|36.67|35.79|35.61|34.81|34.56|34.74|38.01|36.7|37.94|36.75|36.83|35.5|35.2|34.65|35.15|35.78|33.44||34.75|34.33|35.2|34.89|36.76|35.99|35.4|36.42|38.66|38.77|39.8|40.19|40.11|38.69|39.67|39.65|38.23|37.37|37.01|36.16|34.67|33.1|33|33.07|34.13|33.26|32.89|33.58|33.38|32.75|31.07|31.11|31.27|31.81|32.3|29.68|29.76|31.26|30.06|29.43|29.24|30.03|31.55|31.76|32.34||31.58|32.2|32.91|33.62|35.43|41.13|41.55|45.18|45.52|46.57|42.99|44.69|43.16|43.14|49.44|48.54|50.07|51.27|54.6|47.09|43.3|44|44.9|42.31|42.28|40.84|43.78|43.28||41.33|36.85|38.32|35|41.76|38.55|36.62|38.77|37.39|39.11|38.79|43.5|39.08|35.2|30.77|31.5|33.84|38.93|37.58|37.55|34.23|33.86|33.29|30.14|29.21|30.48|28.8|29.42|34.65|32.33||31.51|31.42|31.63|34.04|30.1|28.42|25.06
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|22.2|23.35|23.02|23.97|21.01|20.77|20.32|22.23|21.51|20.66|19.33|20.75|21.65|21.68|21.66|23.045|28.6|28.12|29.86|31.19|31.18|32|31.06||31.32|31.55|34.64|35.06|36.04|34.88|35.41|36.31|36.53|36.9|35.24|36.81|37.75|33.78|33.14|29.46|28.08|28.45|28.09||27.45|29.24|28.58|29.54|31.26|31.09|31.16|30.07|31.15|27.39||24.7|25.59|24.48|25.63||26.79|27.42|27.74|27.91|28.33|30.28|30.42|31.59|32.29|30.71|32.94|33.3|33.97|33.91|35.4|35.2|36.61|35.69|35.51|37.27||37.39|36.41|35.47|35.65|37.25|37.36|38.42|37.55|37.87|38.52|39.27|39.66|34.84|28.15|29.42|28.47|29.13|28.52|27.79|28.94|28.76|28.92|28.84|29.3|29.25|29.48|30.38|32.295|34.82|34.665|34.2|35|33.68|36.72|37.69|40.99|40.44|42.47|41.13|42.08|41.46|41.78|40.53|40.42|39.76|39.09|39.65|40.21|41.9|43.62|44.18|43.41|44.14|41.7|42.33|44.62|44.08||45.24|45.49|46.09|44.53|49.88|49.3|48.81|48.51|50.03|48.44|48.21|48.76|48.5|47.13|49.99|49.8|51.86|53.44|52.58|52.83|48.75|47.18|48.04|47.58|47.23|45.64|46.7|45.6|45.9|46.4|45.43|45.5|46.38|47.8|48.24|48.82|47.8|44.72|43.45|43.13|45.09|43.86|44.05|45.37|46.1||47.09|46.52|47.91|46.7|77.49|79.6|78.16|81.88|80.78|77.91|76.62|78.42|78.65|77.4|75.18|73.19|79.61|80.68|82.32|77.92|76.38|76.67|75.38|73.54|72.26|72.74|74.43|76.47||80.51|91.69|92.04|87.05|86.13|84.61|82.78|85.08|89.05|90.44|87.8|84.83|88.38|80.35|78.64|77|81.92|83.69|82.62|86.72|83.5|80.53|80.67|80.81|82.61|81.27|74.65|71.73|72.64|69.35||69.26|67.05|62.91|62.85|58.75|60.18|58.4
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|10.66|11.54|11.21|11.91|11.44|11.79|11.31|11.58|10.68|11.5|11.02|11.36|12.3|12.87|11.96|11.13|11.51|10.77|11.29|12.25|11.33|12.42|12.54||13.04|13.135|13.55|14.62|15.79|14.98|14.3|13.79|13.71|12.62|12.12|12.07|11.96|12.4|13.29|13.29|13.58|14.64|14.64||11.3|10.39|9.8|9.91|9.63|9.53|9.62|8.83|8.57|8.77||8.34|8.73|8.48|8.87||9.35|10.05|10.01|8.97|8.14|8.56|8.46|8.005|8.03|7.7|7.4|7.09|7.57|7.56|8.305|10.23|11.61|11.49|12.47|11.93||11.51|11.74|11.86|10.72|9.68|9.475|9.67|9.54|9.63|8.86|8.46|8.37|7.27|6.705|7.01|6.7|6.45|6.15|6.31|6.7|6.52|6.45|6.49|6.98|6.85|6.5|6.36|6.58|6.82|6.63|6.52|6.98|7.01|6.94|6.92|7|6.59|6.34|5.98|6.21|6.16|6.37|6.48|6.13|5.9|5.225|5.45|5.92|5.95|5.95|5.925|5.95|5.66|5.24|5.38|5.41|5.33||4.65|4.94|5.46|5.42|5.64|5.6|5.5|5.58|5.74|5.73|5.83|5.98|6.11|6.04|6.24|6.16|6.3|6.67|6.74|6.85|6.92|6.93|6.79|6.75|6.57|6.36|7.01|7.2|7.49|7.86|7.41|7.85|8.27|8.48|8.73|8.225|8.25|8.315|7.78|7.615|8.08|8.23|8.29|8.28|8.22||8.42|8.39|8.33|7.85|7.88|8.42|8.69|8.7|8.47|8.44|8.13|8.26|8.16|7.95|7.48|7.49|8.31|8.58|8.21|7.13|7.15|7.47|7.71|7.14|7.01|7.06|7.02|7.64||7.35|7.73|7.72|7.49|7.3|7.79|7.21|6.62|7.06|7.65|7.52|7.26|6.83|7.08|6.8|6.48|6.88|7.87|7.37|7.43|7.95|7.1|7.3|7.14|7.38|7.22|6.43|6.61|7.31|6.47||6.3|5.8|5.59|5.67|4.66|5.54|5.27
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|36.55|37.3|38.17|39.02|38.48|38.57|38.43|37.15|35.46|34|32.43|33.08|34.61|36.5|34.71|32.79|34.44|33.77|34.27|34.72|34.29|34.99|33.36||34.73|34.4|33.36|33.9|34.93|35.22|34.34|34.04|36.53|35.61|34.7|34.51|37.3|34.17|32.98|30.76|31.34|31.57|31.6||32.39|31.07|27.16|28.19|27.98|27.87|27.91|26.68|25.86|25.79||25.24|26.64|26.95|27.02||27.33|27.89|27.55|27.45|27.14|27.2|27.09|28.23|28|27.42|27.42|28.45|29.45|29.06|33.65|32.3|31.5|31.95|31.05|31.52||31.81|31.11|30.6|31.23|32.13|32.94|33.08|33.01|32.07|30.84|30.09|29.18|27.88|27.8|29.8|31.06|33.79|33.25|33.92|35.57|35.18|35.93|35.76|36.3|35.34|34.48|35.85|36.34|39.23|39.57|43.17|43.45|41.84|41.54|40.45|40.65|39.26|38.87|36.58|37.56|37.71|37.72|37.26|37.02|34.78|35.22|35.98|34.79|38|37.18|36.31|35.61|35.35|32.38|32.9|33.86|33.02||33.03|33.52|33.86|34.7|35.65|34.99|34.69|34.7|35.35|34.69|36.42|36.53|36.79|37.07|38.99|36.93|37.27|35.48|35.68|36.85|37.63|37.2|38.45|37.08|37.58|36.67|38.12|37.74|38|39.21|38.57|39.45|40.2|41.44|43.01|42.5|41.51|41.59|41.05|40.48|42.82|44.03|44.22|44.08|44.46||44.96|42.62|42.82|41.86|42.96|43.98|43.35|43.6|42.7|39.9|41.8|41.9|42.05|42.01|40.49|41|44.03|43.05|42.555|42.63|43|46.36|47.46|48.94|48.16|46.54|48.99|49.35||54.04|50.2|48.6|48.15|48.34|44.91|42.12|30.98|32.54|33.4|31.41|30.58|30.07|30.86|31.68|28.45|28.9|28.2|26.62|28.78|29.6|27.94|27.53|26.05|27.89|27.62|26.06|25.67|24.94|23.42||22.69|20.85|20.33|21.11|18.89|19.1|18.39
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|36.57|37.44|37.08|38.25|38.91|37.58|36.41|34.6|34.88|32.35|30.77|32.2|31.92|63.94|62.6|63.2|64.92|61.6|62.32|61.41|60.31|61.12|61.72||63.25|62.82|61.78|61.97|60.25|56.4|56.55|55.9|55.82|56.26|54.93|51.35|50.05|52.31|52.86|54.5|53.21|53.97|54.91||53.84|54.65|54.4|55.9|54.65|55.41|57.8|57.05|53.42|51.9||52.31|52.13|52.3|52.04||52.18|51.75|51.58|50.63|51.43|52.4|51.63|53.08|50.6|51.3|52.56|53.92|54.24|52.92|53.56|51.56|50.99|51.02|50.18|51.97||51.79|53.57|52.88|52.4|52.27|52.19|55.73|55.1|52.18|51.85|53.15|53.15|51.19|49.13|51.57|50.42|50.91|48.11|46.71|47.14|46.05|46.91|48.09|50.18|53|52.1|51.06|50.64|50.82|50.01|49.34|50.34|49.16|48.01|46.2|46.29|46.93|47.47|46.59|45.99|46.1|46.59|46.54|45.13|45.47|44.7|46.26|47.29|50.17|49.46|49.54|49.43|49.3|49.14|49.72|49.81|49.45||49.53|49.06|51.15|49.57|50.22|51.31|50.99|51.1|52.41|53.22|50.47|51.44|53.09|53.44|55.02|57.88|58.08|59.28|56.92|55.06|53.28|51.09|50.25|50.56|51.99|51.53|51.06|48.42|47.07|47.42|46.57|47.69|47.26|47.51|47.37|47.06|46.13|46.24|45.35|44.02|43.89|42.9|43.88|44.05|43.78||43.41|41.98|42.58|43.29|41.43|41.81|41.39|39.95|39.61|39.45|41.33|41.74|42.84|40.62|39.1|38.35|41.2|44.68|43.97|43.55|42.86|43.06|42.68|42.45|42.9|42.54|43.23|41.48||40.83|38.87|37.37|35.54|36.53|33.73|32.82|34.47|34.38|36.34|36.49|34.42|34.15|34.59|35.2|35.4|37.43|38.83|36.99|36.83|35.21|35.7|35.11|34.93|34.69|35.37|34.51|33.15|34.57|33.75||35.39|33.81|33.03|34.22|31.02|33.61|32.69
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|45.77|45.29|45.46|45.68|46.65|45.92|44.81|43.44|43.05|41.87|41.39|41.28|40.69|41.75|40.3|40.44|41.26|39.45|39.67|38.65|37.73|38.18|38.42||38.15|37.76|37.85|37.31|36.62|35.93|36.04|35.78|35.22|34.62|33.25|34.555|34.59|35.55|35.36|36.19|35.21|36.47|35.26||34.55|34.89|34.055|34.34|33.95|33.68|34.23|33.92|31.46|31.11||31.33|31.23|30.62|31.12||30.92|31.01|29.94|30.2|29.97|30.38|30.51|30.44|29.84|29.88|30|29.97|29.93|30.26|30.21|29.58|29.81|29.31|28.82|29.99||30.54|31.05|30.07|29.52|29.33|29.33|30.18|30.36|29.65|28.03|28.97|30|29.27|26.08|26.44|25.33|27.3|26.63|25.5|25.35|25.04|25.13|26.35|26.62|26.295|24.69|24.6|24.01|24.25|24.02|23.52|24.09|24.52|24.1|24|23.55|22.71|22.65|21.56|20.73|20.14|20.24|20.31|19.47|19.11|18.68|19.33|19.97|21.54|22.31|22.31|21.98|22.2|21.51|20.64|21.02|21.31||22.88|22.42|22.35|22.21|22.59|22.57|22.55|22.13|22.795|22.66|21.36|21.33|21.95|21.84|22.73|23.05|22.9|23.36|23.46|23.07|22.53|21.43|21.73|20.69|21.03|21.01|21.31|21.37|20.72|20.8|21.08|21.25|20.61|20.85|19.63|20.03|20.89|20.76|19.11|19.63|19.39|18.5|19.31|19.54|20.41||20.2|20.23|21.68|21.05|19.66|20.88|20.24|21.14|21.51|21.3|21.62|21.405|21.94|21.05|20.495|19.6|22.78|24.47|26.78|24.995|23.28|22.72|22.15|22.11|21.62|22.22|22.95|21.28||19.45|19.36|19.68|18.5|19.55|16.9|17.04|17|17.89|19.22|20.74|19.28|18.75|19.84|19.75|19.95|21.35|21.48|21.31|19.84|18.44|18.15|17.54|17.79|18.02|18.54|17.13|17.85|19.075|18.75||20.04|18.08|17.68|16.67|15.84|17.83|17.71
01700|15438|/equities/accuray-incorped|R2000GROWTH|5.13|5.29|5.26|5.42|5.44|5.37|5.25|5.17|4.96|5.08|4.94|5.31|5.61|5.46|4.98|5.165|5.28|5.27|5.5|5.61|5.59|5.75|5.74||5.52|5.56|5.61|5.89|5.74|5.425|5.26|5.295|4.96|4.93|4.94|5.36|5.19|5.15|5.08|5.11|5.08|5.38|4.76||4.75|4.97|4.87|5|4.8|4.74|4.945|4.88|4.48|4.25||4.17|4.19|4.12|4.26||4.43|4.4|4.45|4.52|4.71|4.66|4.67|4.69|4.45|4.37|4.33|4.4|4.38|4.21|4.31|4.05|4.12|4.23|4.46|4.3||4.36|4.54|4.4|3.91|3.9|3.94|3.99|3.94|3.84|3.88|3.48|3.35|3.09|2.89|3.17|3.04|3.32|3.11|2.91|2.79|2.84|3|3.06|3.1|3.13|3.21|3.165|3.25|3.12|3.06|2.92|2.8|2.7|2.73|2.86|2.76|2.68|2.65|2.55|2.53|2.4|2.4|2.45|2.3|2.325|2.31|2.42|2.61|2.65|2.35|2.31|2.3|2.27|2.26|2.3|2.29|2.24||2.25|2.26|2.3|2.31|2.33|2.385|2.28|2.25|2.24|2.29|2.42|2.34|2.39|2.44|2.42|2.55|2.705|2.73|2.69|2.63|2.61|2.59|2.59|2.55|2.74|2.23|2.27|2.27|2.19|2.31|2.21|2.3|2.26|2.25|2.24|2.19|2.17|2.2|2.12|2.05|2.07|1.98|2.02|1.99|2.18||2.17|2.13|2.03|2.16|2.2|2.23|2.31|2.29|2.34|2.28|2.33|2.27|2.26|2.28|2.13|2.06|2.38|2.56|2.53|2.47|2.44|2.38|2.06|2.11|2.1|2.09|2.18|2.12||2.18|2.05|1.93|1.91|1.96|1.91|1.83|1.92|2.005|2.08|2.16|2.07|2.04|2.12|2.23|2.3|2.235|2.4|2.08|1.9|1.85|1.82|1.76|1.77|1.77|1.77|1.7|1.84|1.96|2.02||2|2.01|1.9|1.94|1.73|1.71|1.72
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|13.26|14.01|14.23|15.23|13.86|14.27|12.66|12.53|11.95|12.96|13.53|14.54|16|16.58|14.69|15.19|16.96|16.26|17.97|21.11|20.9|21.05|21.38||23.22|23.02|23.16|23.42|23.96|23.25|23.36|22.88|22.64|21.7|21.71|23.2|25.18|25.15|23.53|23.15|23.14|23|22.34||22.95|24.07|23.91|23.26|23.16|23.94|25.82|22.69|22.67|21.91||22.82|24.5|22.87|22.59||24.68|26.5|27.38|24.68|20.07|20.65|20.58|19.44|19.1|18.325|20.15|19.91|20.84|18.81|15.12|15|14.63|15.12|15.92|16.06||15.52|16.17|16.74|16.36|16.26|15.9|16.25|15.52|14.51|13.505|13.66|12.86|13.04|13.87|14.94|12.86|12.81|12.26|12.23|13.17|12.81|13.96|13.99|13.18|13.34|13.31|14.39|15.34|16.5|16.82|16.96|17.27|17.83|16.92|16.7|16.91|17.4|16.23|17.08|16.77|18.69|24.75|24.42|20.42|18.51|21.02|23.31|24.05|26.05|25.15|26.26|25.62|26.39|28.9|29.6|30.43|29.75||25.78|23.9|24.47|22.45|19.96|19.7|18.16|18.33|18.31|19.23|17.54|17.75|18.17|18.22|18.15|17.65|18.1|17.06|16.14|16.56|15.92|15.47|14.16|14.03|13.76|13.5|15.1|15.32|15.5475|15.56|15.91|16.2|16.05|16.74|16.99|17.92|16.55|17.45|17.65|18.11|20.1|20.1|17.07|16.65|19.68||20.53|13.85|13.9|16.73|15|11.58|11.1|11.84|12.41|13.06|14.75|13.59|11.55|11.3|11.09|10.42|10.43|10.37|10.38|10.35|10.41||10.39|10.28|10.39|10.44|10.445|10.4||10.4|10.4|10.39|10.52|10.3|10.31|10.26|10.27|10.26|10.25|10.25||10.2|10.24|10.24|10.23|10.23|10.2|10.18|10.21|10.28|10.27|10.22|10.24|10.19|10.225|10.186|10.18|10.21|10.16||10.21|10.18|10.1904|10.2|10.2|10.28|10.18
01702|101922|/equities/phibro-anim|R2000GROWTH|25.21|25.17|24.81|24.89|24.59|24.19|24.16|24.38|23.62|22.62|22.83|22.37|22.16|22.78|21.57|20.85|21.86|22.61|22.9|22.88|23.04|23.29|23.08||23.23|23|22.87|23.01|22.72|21.88|22.59|21.95|21.05|20.83|20.74|20.95|20.97|21.31|21.35|21.25|21.32|21.27|21.08||21.36|21.43|21.14|21.17|21.08|20.89|20.8|20.81|19.72|19.71||19.42|19.05|19.1|19.17||19.14|19.07|19.16|18.89|19.24|19.25|18.72|19.13|18.29|18.32|18.5|18.49|18.85|18.5|18.52|17.83|18.39|18.32|18.89|19.43||19.29|19.59|18.68|19.21|19.02|19|19.23|18.89|18.38|18.09|19.04|20.2|18.19|17.53|17.58|17.43|16.83|16.66|16.44|17.04|17.17|17.95|17.86|18.28|18.21|17.57|18|17.85|18.22|18.26|18.43|18.66|18.82|18.46|18.3|17.84|17.5|17.64|17.04|17.15|17.4|17.36|17.84|17.84|17.63|17.6|17.54|17.66|17.96|17.59|18.41|18.495|18.19|18.14|18.58|18.77|18.87||19.1|19.91|20.56|20.61|21.46|21.59|20.69|20.34|20.51|20.09|20.05|20.07|19.66|19.75|19.87|19.19|19.12|19.87|19.54|20.16|20.4|20.55|23.86|23.51|23.39|23.195|22.97|23.84|23.74|23.75|23.47|23.93|24.46|24.48|24.24|25.43|25.89|26.36|25.8|25.35|25.1|24.61|25.1|25.86|26.28||26.07|26|26.27|25.63|25.32|25.89|25.35|25.75|25.53|25.31|25.66|25.89|26.09|25.6|25.56|24.86|27.03|27.63|27.21|27.38|26.07|26.1|25.67|25.44|26.2|26.9|26.45|25.05||24.75|24.84|25.18|24.52|24.3|22.65|22.82|23.24|22.52|22.76|22.57|22.72|23.66|25.19|24.41|24.55|26.71|28.29|26.03|25.34|22.93|22.72|23.24|23.21|23.9|24.12|22.87|22.31|22.31|24.79||25.58|23.27|23.56|24.38|23.76|24.66|23.86
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|23.11|23.66|23.105|23.4|22.605|22.53|21.52|21.81|20.66|21.38|20.75|22.25|22.74|24.71|23.89|22.78|24|23.56|23.74|23.67|22.9|23.87|24.96||24.21|22.95|18.81|19.38|19.24|17.85|17.15|16.36|16.67|16.58|15.52|16.215|16.16|17.21|17.84|18.47|18.46|18.54|18.79||18.04|18.74|17.4|17.65|17.09|16.67|16.79|16.03|15.47|14.91||15.08|15.15|14.8|15.21||14.99|15.04|14.99|15|15.29|15.38|15.45|15.57|14.975|14.83|15.09|14.81|15.39|15.49|15.49|14.86|14.94|15.04|14.74|14.64||14.255|14.38|13.99|13.5|13.51|13.48|13.49|13.72|13.3|13.14|13.28|12.76|12.82|12.705|12.99|12.47|12.16|11.81|11.85|11.755|11.56|11.25|13.39|13.28|13.11|13.16|13.15|12.7|12.8|12.9|12.785|12.78|12.84|12.69|12.27|11.86|11.42|11.49|11.15|11.435|11.2|11.26|11.28|10.91|10.92|10.91|11.31|11.16|11.25|11.48|11.49|11.41|11.54|10.88|10.97|11.15|10.73||11.5|11.88|12.77|12.5|12.195|12.67|12.54|13.04|12.85|12.78|12.59|12.9|13.47|13.57|13.79|13.46|13.41|13.54|12.79|12.85|13.02|13.41|13.72|13.55|13.76|13.595|14.17|14.16|14.33|13.64|12.075|12.64|12.23|12.29|12.31|12.16|12.21|12.175|12.24|11.96|12.19|12.455|12.33|12.145|12.51||12.27|11.99|12.31|11.88|11.79|12.18|11.99|12.35|12.02|11.805|12.08|12.22|12.11|11.75|11.77|11.11|12.455|12.61|12.715|12.55|11.73|11.41|10.59|10.47|10.58|10.4|10.965|10.41||9.81|9.92|10.02|9.82|10.01|9.39|9.66|9.48|9.96|10.02|10.13|9.78|9.75|9.72|9.73|9.73|9.88|10.52|9.57|10.19|9.41|9.17|9.145|8.78|9.23|9.44|9.17|8.64|9.125|8.99||9.175|9.245|8.77|8.53|7.39|7.5|7.37
01704|41295|/equities/capitol-acq|R2000GROWTH|18.45|18.58|18.52|20.64|20.76|20.22|19.93|19.67|19.5|19.38|20.33|21.5|20.1|20|20.83|20.48|21.52|19.47|19.68|18.8|18.64|19.01|19.31||18.43|17.94|18.46|18.93|18.95|18.125|16.69|15.67|15.12|15.5|15.7|16.91|16.79|17.09|17.64|17.61|17.38|17.93|17.6||16.83|16.7|16.28|16.04|15.95|15.99|16.33|16.26|15.93|15.52||17.12|16.46|16.16|16.4||15.6|15.51|14.98|14.55|14.96|14.67|14.445|14.77|13.925|14.28|14.5|14.51|14.07|14.06|14.27|13.25|13.13|12.65|12.81|12.91||12.87|12.9|12.1|11.76|12.02|12.245|12.13|11.82|10.65|10.125|10.84|11.005|11.02|8.09|8.21|7.74|7.87|7.66|8.32|7.98|7.79|8.53|8.72|9.63|9.54|8.77|8.96|9.23|9.32|8.96|8.51|8.46|8.62|8.81|8.61|8.92|8.65|8.43|8.52|8.56|8.51|8.58|9.13|8.77|8.32|8.72|9.43|9.31|10.18|10.36|10.33|10.07|10.6|10.125|9.97|10.59|11.45||11.64|10.88|10.28|10.07|9.905|10.14|9.13|8.19|8.25|8.21|7.89|7.805|7.56|7.385|7.8|7.67|7.47|7.71|8.25|8.54|8.02|7.77|7.47|7.26|6.93|7.25|7.49|7.72|7.66|7.55|7.565|7.75|7.65|7.79|7.65|7.94|8.16|8.28|7.04|7.11|7.44|7.03|7.28|7.14|7.68||7.7|8.1|7.72|7.75|7.32|7.485|7.63|8.13|8.09|8.23|8.54|8.83|9.37|9.06|8.76|8.24|8.98|10.13|11.36|10.225|9.775|10.13|9.41|8.54|7.85|7.68|8.31|7.75||6.9|6.86|6.87|6.47|6.99|5.88|5.76|5.68|6.05|6.4|6.52|6.17|5.96|6.28|6.46|6.9|6.68|6.49|6.05|5.56|5.12|5.07|4.92|5.25|5.1|5.31|4.75|5.08|5.24|5.13||5.38|6.14|4.97|4.22|3.7|3.57|3.69
01705|1153167|/equities/onewater-marine|R2000GROWTH|40.4423|40.6914|41.0554|42.2432|40.0496|39.8101|38.5553|38.4691|36.7257|34.8865|34.6183|35.8827|35.672|35.3367|34.1106|33.9478|36.3713|34.3884|34.9632|34.1011|34.0532|34.8386|33.8137||33.3539|34.0053|34.5609|33.057|33.421|35.2697|33.4401|32.9516|32.0129|31.4094|30.9687|30.9592|31.9937|32.7792|32.4439|33.5455|32.7313|32.3481|33.2677||32.1374|32.5684|33.4784|33.0282|32.0129|30.1641|31.1507|30.4898|30.145|28.4016||27.8652|26.6007|29.3882|29.5223||28.5261|28.7273|29.0625|28.0759|26.8881|27.1084|27.4341|27.7215|26.7157|26.5337|26.9839|26.5241|27.2138|27.0701|26.5912|26.7923|26.5241|26.4187|26.7827|27.051||26.6486|26.6103|25.2884|23.478|21.7825|23.047|23.2864|22.2902|20.9587|20.0296|18.7843|18.1904|18.1138|19.1387|19.0717|18.679|18.4395|17.9126|17.8456|18.3245|18.2479|18.0276|18.382|19.1483|18.5065|18.4874|19.6368|20.1637|20.6522|20.9587|20.6522|20.7959|20.5852|20.1733|19.7997|20.7672|20.8534|20.9587|20.1158|20.02|19.6273|19.9434|20.202|19.3878|18.9567|19.4932|20.1733|18.7843|19.1771|21.227|20.6618|21.8592|22.5872|24.7137|23.7941|26.2942|25.9494||25.9015|26.3996|27.6927|27.5491|27.3766|27.8269|27.7502|27.0222|29.3212|29.3403|28.7369|29.2445|27.5586|27.3671|27.9226|27.3|28.0184|27.779|26.0835|26.2942|26.936|25.5087|26.505|25.3746|25.116|23.9474|25.5087|27.0605|25.6428|26.36|24.07|24.46|23.17|22.49|22.2|22.94|23.55|24|22.36|21.92|21.92|22.46|22.22|22.84|24.22||24.23|24.24|24.28|24.32|23.74|23.08|22.93|24.55|23.5|22.63|22.46|22.36|21.43|21.51|20.83|19.22|20.32|19.91|19.67|18.72|18.37|18.39|15.85|15.74|14.75|14.99|15.6|15.92||16|15.3|14.3|13.57|13.41|14|12|12.52|12.92|12.57|12.08|12.3|11|11.05|10.61|10.36|11.49|11.45|10.93|8.85|7.94|7.42|7.06|7.07|7.53|7.12|7.5|7.1|7.28|6.77||6.76|7.41|7.28|6.33|5.92|6.07|6.16
01706|1052375|/equities/rimini-street|R2000GROWTH|8.16|8.42|8.16|8.22|8.23|8.18|7.79|8.4|8.34|8.09|10.14|8.7|8.68|8.32|7.77|7.66|7.88|7.52|7.87|8.355|8.11|8.39|8.54||8.51|8.5|8.43|8.75|8.53|7.9|8.03|8.19|8|7.82|7.05|6.98|7.31|7.61|7.33|7.5|7.41|7.51|7.1||6.5|6.77|6.43|6.18|6.01|5.94|5.87|5.21|4.98|4.58||4.43|4.43|4.36|4.57||4.6|4.55|4.6|4.73|4.85|4.94|4.83|4.78|4.62|4.62|4.64|4.67|4.75|4.81|4.84|4.93|4.73|4.39|4.36|4.15||4.17|4.25|4.27|4.27|4.29|4.16|3.99|4.08|3.99|4|4.23|4|3.92|3.69|3.23|3.15|3.23|3.19|3.17|3.28|3.3|3.55|3.11|3.19|3.19|3.19|3.19|3.22|3.22|3.23|3.3|3.3|3.3|3.35|3.38|3.24|3.18|3.24|3.22|3.22|3.22|3.22|3.27|3.29|3.27|3.26|3.43|3.31|3.28|3.54|3.79|4.13|4.13|4.09|4.08|4.03|4.1||4.26|4.25|4.35|4.41|4.38|4.41|4.4|4.29|4.37|4.3|4.37|4.33|4.45|4.26|4.37|4.5|5.26|5.17|5.09|5.47|5.12|5.38|5.9|5.78|5.62|5.29|5.32|5.56|5.62|5.47|5.52|5.25|5.26|5.27|5.23|5.28|5.27|5.37|5.28|5.07|4.92|4.82|4.81|4.79|4.85||4.93|4.915|5.15|4.81|4.57|4.71|4.55|4.62|4.51|4.51|4.4|4.27|4.4|4.27|4.26|4.27|4.52|4.5|4.485|4.51|4.39|4.46|4.61|4.66|4.61|4.46|4.38|4.25||4.32|4.41|4.49|4.29|4.24|4.12|4.09|4.16|4.31|4.24|4.49|4.2|4.14|4.27|4.34|4.43|4.62|4.61|4.23|4.11|3.95|3.92|3.97|3.85|3.9|3.86|3.68|3.75|3.88|3.86||3.94|3.66|3.66|3.74|3.45|3.75|3.86
01707|17617|/equities/zix-corp|R2000GROWTH|7.5|7.88|7.84|7.89|7.89|7.77|7.71|7.66|7.01|7.15|7.13|6.97|7.35|7.42|7.38|9.26|9.59|9.74|10|10.125|9.95|9.835|9.81||10.02|9.88|10|10.09|9.96|9.77|8.9|8.78|8.88|8.32|8.15|8.41|8.35|8.57|8.45|8.49|8.38|8.66|8.29||8.785|8.77|8.45|8.57|8.58|8.6|8.485|8.36|8.33|8.33||8.63|8.54|8.43|8.76||8.81|8.85|9.03|8.33|8.41|7.53|7.45|7.39|7.365|7.55|7.38|7.29|7.66|7.63|7.55|7.17|7.185|7.21|7.2|7.26||7.11|7.18|7.25|7.19|7.14|7.11|6.89|6.88|6.76|6.79|6.7|6.675|7.06|6.71|7.19|6.82|6.9|6.23|6.13|6.53|6.34|6.42|6.45|6.5|6.46|6.25|6.6|6.8|6.815|6.72|6.65|6.78|6.65|6.54|6.34|6.29|6.09|6.05|5.83|5.96|5.84|5.85|5.93|5.69|5.41|5.92|5.97|5.9|6.31|5.78|5.72|5.64|5.6|5.4|5.56|5.45|5.54||5.62|5.87|6.19|6.16|6.06|6.125|6.01|6.11|6.13|6.18|6.28|6.35|6.3|6.26|6.16|6.24|6.33|6.13|5.88|5.87|6.03|5.93|7.69|7.63|7.53|7.115|6.85|6.73|6.41|6.41|6.23|6.41|6.31|6.46|6.48|6.71|6.24|6.41|6.18|6.18|6.93|6.93|6.76|6.73|6.975||6.95|7.02|6.9|6.66|6.2|6.4|6.56|6.87|6.94|7.2|6.96|7.05|7.08|6.54|6.48|6.32|7.205|7.5|7.67|7.36|7.28|7.35|7.07|7.04|6.72|6.48|6.77|6.16||6.23|6.17|6.03|5.61|5.505|5.33|5.66|5.09|5.94|6.23|6.35|6.77|5.81|5.38|5.32|5.23|5.48|5.65|5.62|5.68|5.39|5.26|4.95|5.53|6.47|6.35|6.21|5.98|5.97|5.38||5.06|5.02|4.38|4.01|3.31|3.61|3.82
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|49.37|50.53|50.85|51.58|51.78|51.14|51.56|50.12|50.25|47.93|44.78|44.31|44.2|45.13|44.35|44.42|45.46|45.03|44.17|43.46|43.75|44.88|44.25||45.09|45.73|45.65|46.46|46.26|44.66|44.06|43.21|42.23|39.64|38.87|39.98|42.55|45.05|44.11|44.29|43.14|43.37|43.94||43.28|43.59|43.46|43.77|43.64|45.18|46.57|46.51|44.5|43.46||43.25|42.87|43.65|44.02||43.62|43.4|42.93|43.38|44|44.63|44.09|45.92|44.87|44.74|44.43|45.35|44.97|45.68|45.53|44.59|44.93|45.13|44.44|45.37||45.56|45.66|44.14|44.45|45.11|45.23|45.55|45.2|45.65|45.07|46.88|47.44|46.75|42.9|45.36|45.1|44.58|43.51|43.62|43.91|43.835|44.91|44.75|45.33|44.68|44.43|44.59|44.7|45.61|45.85|45.69|47.34|47.47|46.99|45.93|45.07|45.07|45.21|44.42|44.57|44.435|44.49|44.22|43.4|44.09|42.36|44.02|44.62|47.85|47.27|48|47.59|47.8|52.05|54|54.99|54.96||53.8|54.97|55.78|55.64|55.3|55.08|54.67|53.49|53.45|53.8|53.69|54.49|55.05|55.19|55.3|56.14|56.12|55.41|54.97|55.31|55.11|53.14|52.36|52.29|50.35|50.27|49.63|49.22|49.67|50.1|49.63|49.52|48.78|49.73|49.54|50.02|50.37|50.27|50.21|48.88|49.94|48.73|49.63|49.41|50.29||50.33|50.78|49.29|49.23|46.69|52.15|51.59|51.58|51.17|51.4|51.38|51.14|51.9|51.55|51.36|51.33|54.3|55.86|56.44|55.75|54.84|55.02|53.27|52.77|52.61|52.72|54.7|53.33||52.08|48.9|49.47|48.36|50.75|46.9|45.69|45.97|46.93|47.52|48.74|47.08|44.22|45.47|45.34|45.65|53.51|58.64|56.58|54.45|52.3|53|51.39|50.04|50.78|51.01|51.58|48.44|51.08|49.27||50.31|47.48|48.66|51.57|47.98|47.95|46.56
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|20.71|21.22|20.71|20.74|20.46|20.59|19.77|18.84|18.93|19.11|18.33|19|19.37|19.54|20.15|19.63|20.8|19.88|19.55|19.3|18.87|19.08|19.25||19.65|19.96|19.74|19.94|19.87|19.3|19.01|18.61|18.45|18.12|17.07|17.46|17.23|18.6|19.35|18.76|17.98|17.88|17.67||17.67|17.81|17.05|16.99|16.89|16.99|17.12|16.72|16.19|16.24||16.03|16.26|15.99|16.43||16.3|16.42|15.69|15.42|15.35|15.21|14.86|14.96|14.67|15.08|15.07|14.95|14.77|15.2|15.45|15.04|14.93|14.55|14.53|15.19||14.57|14.77|14.44|13.77|13.47|14.14|14.02|13.52|13.21|12.85|12.88|12.64|12.59|11.72|11.6|10.96|10.97|10.22|9.94|10.19|9.92|10.45|10.58|11|10.7|10.77|10.82|11.25|11.33|11.38|11.72|11.52|11.32|11.21|11.36|11.54|11.64|11.57|12.39|12.62|12.41|12.86|12.31|12.12|11.72|11.95|12.18|11.5|12.08|12.3|12.43|12.82|12.96|12.87|13.31|13.4|13.18||13.77|13.65|14.28|14.16|14.33|13.65|13.1|13.02|13.05|13|13.38|13.56|13.67|13.48|13.23|12.61|14.02|13.68|13.43|13.16|13.06|13.35|13|12.72|12|11.65|11.59|11.39|11.06|11.01|10.55|10.49|10.86|10.27|9.96|10.14|8.48|8.75|8.15|7.76|7.72|8.01|8.08|7.57|7.46||7.4|7.4|7.12|6.85|6.54|6.71|6.59|6.79|6.43|6.29|6|6.02|6.17|5.95|5.53|5.59|6.32|6.83|6.6|6.19|6.3|6.19|6.36|6.82|8.88|9.05|9.42|8.74||8.13|8.37|8.08|8.17|7.97|7.58|7.08|6.76|7.01|7.01|7.08|6.96|6.29|6.41|6.54|6.81|7.21|8.01|7.09|6.88|6.8|6.82|6.41|6.24|6.43|6.18|5.98|5.85|6.17|6.01||6.21|5.53|5.42|5.74|4.8|4.8|4.8
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|19.75|21.52|20.07|19.9|18.98|19|17.34|15.85|15.5|17.62|18.13|19.87|21.97|21.08|21.26|19.18|21.93|22.26|23.07|23.57|23.17|23.83|24.31||25.49|26.24|24.81|24.73|24.44|25.09|25.53|25.17|24.57|23.22|22.35|23.45|22.57|23.11|21.9|23.48|24.95|26.55|26.2||23.03|24.56|28.41|30.44|30.22|28.83|26.56|23.13|23.09|23.9||20.84|23.15|23.74|22.47||19.23|23.13|16|15.11|14.56|14.56|14.62|14.78|14.63|14.65|15.4|14.66|14.43|15.35|14.56|14.45|13.81|13.77|15.07|14.99||15|14.13|15.45|14.07|12.6|12.14|10.59|10.68|10.82|10.52|10.43|10.21|10.16|10.25|10.11|10.09|10.09|10.07|10.01|10.02|10|10.02|10|10|10.01|10.01|9.96|9.965|9.9701|10|9.99|10.005|9.99|10.04|9.955|9.97|9.95|10|9.9982|10.015|10.01|10.07|10|10.0201|10.02|10.02|10.06|10.1199|10.2|10.18|10.31|10.3|10.39|10.4|10.51|10.21|10.2||10.21|10.28|10.34|10.3|10.06|10.1|10.095|10.07|10.08|10.06|10.06|10.09|10.15|10.09|10.18|10.22|10.29|10.23|10.25|10.23|10.29|10.25|10.15|10.2|10.13|10.25|10.25|10.39|10.4|10.45|10.35|10.36|10.5|10.55|10.62|10.6|10.65|10.68|10.6|10.85|10.99|11|10.7|10.82|11.05||11.05|10.86|10.73|11.12|10.62|10.9|11.4|9.85|9.83|9.81|||9.87|9.75||9.76|9.75|9.73|9.75||9.72|9.7|||||||||||||||||||||||||||||||||||||||||||||
01711|100224|/equities/flexion-theraptc|R2000GROWTH|10.5|11.11|11.08|11.68|11.84|11.85|11.32|11.74|11.11|11.44|11.47|11.27|11.08|11.41|11.02|11.08|11.2|11.4|11.38|11.29|11.13|11.41|11.46||11.68|11.73|11.68|12.09|13.05|13.03|12.89|12.67|12.87|12.95|12.17|12.05|12.37|12.36|12.23|11.54|11.42|11.84|11.96||13.06|13.09|11.76|12.21|12.1|12.32|12.51|12.25|11.65|11.62||11.54|11.92|11.4|12.26||12.25|12.38|12.01|11.49|11.34|11.03|11|11.21|11.37|11.11|11.23|11.21|11.37|10.83|11.46|11.32|11.355|11.36|10.71|10.82||10.84|11.07|10.99|11.36|11.09|11|11.54|11.52|11.38|11.56|11.96|12.54|12.55|10.9|11.74|12.97|12|12.02|11.99|11.94|11.93|12.44|12.29|12.18|12.15|11.79|12.19|13.08|13.42|13.43|12.85|13.06|11.47|11.36|11.25|10.78|10.2|10.35|10.13|10.45|10.41|10.4|10.86|11.02|10.52|10.52|11.07|11.07|11.98|11.97|12.54|12.45|12.22|11.82|12.03|12.47|12.055||12.32|12.37|12.18|11.59|11.66|11.49|11.08|11.1|11.51|11.31|11.61|12.67|12.65|12.54|12.68|12.2|12.26|12.46|12.1|12.52|12.34|12.87|12.625|13.41|13.55|13.57|13.85|13.52|12.49|12.9|12.39|12.77|13.17|13.01|12.91|13.17|13.31|13.45|13.12|11.76|11.99|12.16|12.5|12.31|13.09||13.26|13.04|13.15|12.68|12.54|12.96|12.09|13.11|12.74|12.7|13.14|12.395|12.25|11.51|11.25|10.73|11.88|12.65|12.86|12.3|11.88|12.17|12.18|11.37|11.43|11.65|10.325|9.69||9.77|9.83|10.92|10.55|9.67|8.54|8.49|8.49|8.78|9.66|9.5|10.88|10.31|10.65|10.1|9.6|10.64|10.65|10.09|10.49|9.61|9.51|9.14|9.36|9.46|8.75|7.56|7.89|8.8|8.72||8.84|8.5|7.64|7.75|6.65|6.85|7.01
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|10.49|10.94|11.06|11.54|11.49|11.81|11.48|11.32|10.74|10.92|10.4|10.88|10.37|10.77|10.45|10.51|11.59|10.42|10.24|10.06|9.68|10.17|10.4||10.07|10.24|10.51|10.73|10.56|10.27|10.03|9.1|9.18|9.08|9.29|9.47|9.58|10.53|10.7|10.97|10.55|10.57|10.16||9.92|9.26|7.82|7.99|7.71|7.95|7.9|7.9|7.07|6.91||7.2|7.48|7.07|7.15||7.04|7.16|6.95|6.79|6.88|7.4|7.07|6.67|6.94|7.9|8.16|8.06|8.19|7.87|7.81|7.52|7.79|7.42|7.65|7.73||7.63|7.56|6.88|6.77|6.98|7.03|6.79|7.01|6.71|6.6|7.15|7.1|6.32|5.98|6.16|6.17|6.29|6.11|6.02|5.86|5.78|5.94|6.03|6.25|6.2|5.86|5.84|5.75|5.92|5.84|5.53|5.54|5.57|5.57|5.59|5.45|5.21|5.27|5.16|4.85|4.71|4.69|4.93|4.75|4.5|4.38|4.46|4.63|4.95|4.98|5.09|5.01|5.01|4.79|4.74|4.76|4.71||4.73|4.9|5|5.01|4.59|4.47|4.63|4.76|4.99|4.8|5.07|5.39|5.21|5|5.06|5.07|5.14|5.22|5.19|5.14|5|4.98|5.01|4.91|4.65|4.49|4.73|4.98|5.41|5.13|5.11|5.15|5.24|5.44|5.23|5.47|5.29|5.3|4.92|4.79|4.78|4.61|4.81|5.01|5.32||5.42|5.3|5.55|5.3|5.42|5.54|5.69|5.83|4.78|4.68|4.79|4.99|5.07|4.74|4.87|5.06|5.29|5.42|5.03|4.91|4.52|4.55|4.38|4.07|4.44|4.42|4.44|4.68||4.58|4.86|4.89|4.07|4.205|3.61|3.62|3.29|3.22|3.65|3.25|2.87|2.89|3.25|3.17|3.23|3.4|3.73|3.39|3.25|3.37|3.33|3.49|3.47|3.56|3.62|3.22|3.49|3.63|3.59||3.97|3.88|3.79|3.73|3.58|3.74|3.49
01713|48411|/equities/aerie-pharmace|R2000GROWTH|19.61|20.08|20.57|20.84|20.9|20.37|19.61|19.68|19.42|18.75|19.25|19.56|19.8|19.18|18.39|15.81|16.36|15.66|15.71|15.95|16.32|16.68|16.95||16.41|17.14|17.04|17.11|17.72|17.68|17.64|16.86|16.22|16.89|17.19|17.92|18.19|18.25|18.21|16.81|16.5|15.96|15.07||13.95|14.11|14.27|14.39|13.81|13.96|13.82|13.41|13.21|13.12||13.51|13.59|13.35|14.06||14.33|14.49|14.4|13.12|13.18|12.89|12.84|12.98|12.58|12.41|12.27|12.05|12.88|12.77|12.77|12.65|12.75|12.39|12.41|13||12.74|12.56|12.26|12.045|12.37|12.655|13.02|12.95|12.98|13|13.05|12.93|12.375|10.56|10.73|10.89|10.89|10.98|10.61|10.79|10.29|9.93|9.81|9.91|9.68|9.15|9.12|9.92|11.64|11.49|11.55|11.58|11.51|11.83|11.895|11.88|12.04|12.25|11.97|11.84|11.77|11.43|11.03|11.21|11.64|11.63|12.11|11.57|12.2|11.79|11.69|11.55|11.12|10.46|10.83|11.62|11.95||11.67|11.36|11.1|10.69|11|10.76|11.11|11.01|11|11.04|11.4|12.19|12.61|12.42|12.76|12.71|12.38|12.4|12.3|12.89|12.61|12.1|11.94|11.65|11.87|11.56|11.73|11.87|12.33|12.37|12.18|12.61|13.26|13.75|13.9|13.71|13.98|13.75|13.14|13.38|13.33|12.97|13.41|13.32|13.95||13.97|14.46|14.76|14.91|14.88|14.5|14.67|15.79|15.88|15.6|15.36|15.05|15.02|14.51|14.56|13.27|14.96|15.3|15.5|15.06|14.72|15.18|15.14|14.61|14.03|14.22|14.39|15.09||15.74|16.01|16.06|15.94|16.13|14.85|14.72|14.68|15.62|16.04|15.27|14.45|15.67|15.97|15.42|14.3|15.24|15.34|13.97|14.74|14.3|14.01|13.67|13.83|14.74|15|14.73|15.44|16.1|15.11||15.25|13.4|12.71|12|12.17|13.08|13.29
01714|1167959|/equities/bioatla|R2000GROWTH|70.91|66.96|66.53|64.22|66.41|62.14|60.69|56.08|53|48.39|50.88|50.19|51.85|52.3|53.1|54.03|54.03|49.74|52.99|55.21|56.04|55.58|52.6||50.51|53.19|51.43|50.21|49.8|47.85|47.51|46.39|45.62|44.51|43.97|43.47|43.95|46.35|47.18|45.82|43.6|44.77|42.96||45.38|46.52|44.83|40.84|40.2|38.25|37.83|36.44|32.41|33.77||34.01|34.79|33.79|34.27||31.82|32.3|33.4|32.18|35|35.16|31.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|39.09|40.01|39.05|39.95|39.14|39.98|38.26|37.47|35.57|34.88|35.67|41.88|42.08|42.2|40.1|40.04|41.85|43.24|45.73|44.76|44.75|44.25|42.87||44.61|42.84|41.75|41.52|42.98|40.98|39.96|39.84|38.51|37.09|35.38|35.98|34.66|37.52|37.71|38.21|37.95|39.07|37.85||36.23|37.67|36.13|36.5|34.62|34.11|34.98|34.67|32.41|27.97||29.26|29.91|28.92|29.84||29.37|29.79|29.83|29.02|28.94|28.09|26.39|25.34|24.37|25.5|25.98|26.12|25.62|26.3|25.75|25.87|25.81|24.96|26.1|26.4||26.44|26.99|26.83|26.22|26.01|25.84|25.54|24.5|23.26|22.44|22.42|22.4|21.98|22.84|23.95|23.16|23.89|23.47|21.98|22.47|24.17|21.95|22.3|23.42|24.11|24.22|25.08|25.86|25.8|26.79|27.07|27.35|26.59|26.46|27.61|27.05|25.44|24.6|22.71|21.55|21.53|20.68|19.6|18.94|19.36|18.87|19.55|17.88|18.14|18.32|17.94|17.57|17.24|17.28|18.85|18.58|17.63||19.18|19.79|21.84|21.78|20.43|20.76|20.81|20.52|20.7|21.5|19.63|20.45|20.88|20.75|19.69|18.76|19.04|18.36|19.21|18.88|17.83|18.48|18.33|17.5|14.58|13.71|13.48|12.56|11.01|11.33|10.97|11.61|11.56|10.98|10.68|11.58|9.86|9.54|8.41|8.19|8.74|8.36|8.73|8.73|8.21||8.3|8.67|8.57|8.35|7.5|7.77|7.97|8.78|8.62|8.52|8.71|8.55|8.94|7.58|7.37|7.58|8.96|9.54|8.98|8.63|8.03|7.68|7.32|6.99|6.9|7.16|7.77|6.18||5.96|5.06|5.07|4.99|5.04|4.68|4.94|4.78|4.9|5.32|5.31|5.38|5.56|5.04|5.1|5.37|5.47|6.41|5.95|4.85|4.21|4.13|4.21|4.25|4.53|4.69|4.68|4.93|4.99|4.58||5|5.06|4.13|3.83|3.74|3.88|4.11
01716|16798|/equities/omega-flex|R2000GROWTH|148.51|157.38|157|160.47|166.85|162.67|163.37|161|158.4|153.5|151.3|153.55|157.95|171.51|172.5|148.5|159.5|149.81|149|151.77|149.92|148.86|148.55||149.38|148.34|149.49|156.02|168.51|172.05|173.72|173.3|181.91|182.04|185|178.84|166.5|158.9|153.95|150.71|150|153.1|151||146.1|146.12|147.8|150.2|148.1|152.19|153.4|152.14|151.79|145.9||146|145.1|145.56|154.81||164.75|167.03|169.59|167.51|171.6|169|169.79|168.05|161.06|167.34|166.08|160.11|155.57|152.11|151|149.05|146.11|145.36|141.72|146.26||150.09|147.96|146.38|144.3|141.68|138.22|139.11|140.09|140.04|140.7|149.9|154|147.99|147.4|153.1|153.73|157.98|149.95|149.7|155.72|156.8|162.18|164.18|166.9|166.31|169.07|170|171.6|175.17|181.28|174.1|178.23|176.64|170.01|170.4|170.15|162.89|163.27|160|160.1|156.72|157.4|144|136|134.1|129.21|128.6|126.52|135.2|131.59|129.9|129.83|128.1|127.65|128.29|129.96|129.24||136|137.5|143.7|139.41|131.74|135.95|134.05|132|137.18|138.01|131.9|126.63|126|125.95|126.67|125.75|126.45|126.86|127.02|128.71|125.26|120.71|122.5|124|124.49|121.75|119.5|123.11|120.3|121.8|117.63|115.5|115.26|115.5|113|114.7|113.31|117.5|113.5|112.17|112.27|107.01|106.71|101.01|101.53||101.4|100|105.8|104.51|100.01|106.5|104.3|104.01|103.49|106.91|109.7|99.64|102.69|92.06|94.12|96.8|111.85|111.7|113|112.81|110.3|115.31|112.51|111.2|102.3|103|110.88|108.86||104.5|100.8|98.6|94.96|99.79|93.5|93.28|93|91.01|95|92|88.4|91.25|92.5|95.67|88.7|90.1|89.41|83.01|81.9|77.8|83.6|82.3|79.3|82.13|90|79.5|78.49|85.55|82.81||83.88|81.69|77.1|79.38|76.26|82.21|79.06
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|32.69|28.9|25.75|25.7|26.35|27.87|24.33|22.9|21.16|20.51|19.24|21.52|25.99|26.23|24|23.66|24.6|24.19|24.61|26.85|26.5|27.5|27.8||29.04|26.73|25.31|26.4|26.4|24.11|20.71|19|18.09|17.69|17.69|18.21|18.94|18.95|18.58|18.99|18.53|17.06|16.6||16.89|17|16.43|15.35|16|15.5|15.75|15.76|15.38|15.875||16.13|16.45|16.98|16.82||16.23|15.67|15.19|15.15|14.31|13.82|13.77|13.75|13.45|13.88|14.7|14.65|14.01|13.72|12.86|12.25|11.42|11.4|11.18|11.1||10.69|10.44|10.46|10.4|10.45|10.39|10.45|10.5|10.1|10.125|10||10.0706|10.09|10.08|10.03|10|9.9692|9.88|9.88|9.9||9.92|9.95|9.88|9.88|9.88|||10.08|10.09||9.89||9.88|9.89|9.89|10|9.93|9.95|9.95||9.93|9.94|9.95|9.98|9.93|10|||9.93|9.97|9.96|9.92|9.93|9.92|9.93||9.95|9.95|9.94|9.9399|9.9||||9.78||9.84|9.87|9.94||||9.88|||||||||9.88||||9.92||9.92|||9.92||||10.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01718|31075|/equities/verastem-inc|R2000GROWTH|28.44|28.56|27.12|27.72|28.32|29.16|28.08|27.96|26.64|26.64|26.64|27.36|28.56|29.28|28.2|28.32|30.84|28.8|30.84|33.6|33.72|33.84|29.76||28.44|28.56|29.28|29.88|29.4|27.96|26.76|25.56|24.48|24.84|23.4|22.8|22.92|23.52|25.68|26.4|26.28|26.4|29.4||29.4|29.04|28.44|29.4|28.2|30.36|28.08|26.64|26.52|26.4||25.56|25.92|25.8|27.12||27.6|28.08|28.2|27.36|26.4|27.36|26.04|26.52|27.24|28.68|28.8|28.08|27.6|27.12|26.28|27.24|25.44|25.08|24.12|23.88||20.4|18.96|17.64|17.76|17.64|17.52|17.76|18.24|18.48|18.12|17.16|17.16|15.72|14.64|15.36|14.88|14.76|14.64|14.4|14.88|13.8|14.88|14.64|14.64|14.76|14.64|15|15.36|15.72|15.6|15.84|16.44|16.08|16.8|16.08|16.32|15.24|15.96|15.24|15.12|14.52|14.76|15.24|15.24|14.52|15|15.6|15.72|16.68|16.32|16.56|16.92|16.8|14.64|14.52|14.16|13.32||13.8|14.04|14.88|14.88|15.12|15.84|15.12|15.84|15.84|15.6|16.32|16.8|17.04|17.4|17.64|17.64|18.24|18.48|17.4|17.76|17.76|17.76|18.36|17.76|17.04|16.08|16.2|16.38|16.92|17.04|17.52|16.56|17.16|17.76|18|17.64|16.56|17.16|16.8|15.84|17.4|17.4|18.36|18|19.32||20.04|20.16|20.64|20.4|20.88|22.68|22.2|22.92|22.2|21.6|21.6|20.88|21.24|21|21.12|20.28|21.6|22.68|22.92|22.56|21.96|22.44|22.68|23.04|22.32|21.12|21|21.6||22.32|23.28|23.28|21.96|21.6|20.7|21|21.12|21.96|22.8|23.76|21.96|22.2|22.44|23.04|21|22.68|21.72|22.56|25.26|49.56|47.88|50.4|45.72|46.56|38.16|36.48|36.24|38.16|36.72||36|35.16|35.04|31.8|29.58|31.08|29.76
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|29.06|30.96|29.64|30.36|29.34|29.76|29.49|28.17|27.79|27.1|26.08|26.8|28.09|28.04|27.51|26.69|29.33|28.5|27.99|28.61|27.99|28.09|28.32||29.4|30.15|29.41|30.31|30.01|28.91|27.18|26.99|27.15|26.49|25.98|27.16|27.74|29.44|30.28|30.36|29.66|28.72|25.64||24.82|24.68|24.63|24.73|24.53|24|25.78|24.95|24.78|24.84||25.65|26.43|26.27|26.55||27.25|26.6|27.35|27.06|27.52|26.81|25.47|25.66|25.19|25.58|25.66|25.18|25.66|26.22|25.58|25.65|24.26|25.07|25.28|26.08||26.15|26.41|26.76|25.6|25.31|25.05|24.89|24.73|24.43|24.01|24.94|24.48|22.67|24.62|25.61|25.28|23.39|22.46|21.6|22.55|23.68|23.35|24.01|25.25|24.38|25.26|26.48|26.4|27.09|27.59|27.06|27.02|27.4|27.37|26.48|25.59|25.02|25.81|25.92|25.61|24.59|24.31|25.13|23.45|23.73|23.15|24.97|23.59|24.69|24.84|25.8|24.32|24.75|24.72|23.97|24.32|22.89||22.86|23.9|24.85|24.85|23.53|24.29|24.3|25.03|25.8|25.99|25.68|24.81|24.79|25.15|25.26|24.28|24.39|24.41|23.85|24.18|23.14|23.35|23.57|23.14|23.66|23.45|23.91|24.75|23.67|24.91|24|24.47|25.07|24.04|23.24|23.34|22.72|21.94|21.29|20.48|21.5|20.46|22.12|18.92|19.29||18.67|18.62|19.29|19.12|17.97|18.55|18.66|19.95|19.27|18.84|18.8|19.76|20.8|20.1|18.86|17.82|20.46|20.28|20.77|21.32|19.91|20.71|19.71|19.58|19.33|19.38|20.01|18.62||18.16|17.52|17.11|16.65|16.82|14.73|14.28|13.91|14.33|15.65|15.74|14.3|14.77|14.37|13.92|13.69|14.55|15.53|13.8|12.19|11.02|10.3|10.49|10.87|11.18|11.66|11.32|11.28|12.62|11.49||12.95|11.72|10.38|9.96|8.21|8.25|9
01720|986076|/equities/atomera-inc|R2000GROWTH|24.63|27|26.63|27.57|26.68|27.02|24.21|24.11|20.315|22.69|22.38|25.27|27.74|27.33|27.98|27.62|30.76|31.14|32.22|34.99|33.96|36.83|38.88||38.52|35.93|41.7|43.77|46.45|41.27|34.42|33.62|34.49|32.53|28.72|29.92|28.81|31.14|31.87|32.93|31.28|32.08|34.51||28.66|30.6|27.89|26.47|27.95|27.44|27.42|22.97|21.82|15.9||16.09|16.29|14.88|14.95||14.16|13.63|14.55|13.96|12.38|13.02|12.27|12.1|12|10.82|10.39|9.9|10.32|10.63|10.18|9.83|9.77|9.74|9.38|9.31||8.83|8.6|8.64|9.06|8.73|8.75|9.24|9.615|9.56|9.39|9.82|9.8|9.3|8.97|8.92|8.99|8.64|8.35|8.15|9.32|8.69|8.71|8.96|9.25|9.23|9.38|9.55|9.7|9.82|9.9|9.68|10.33|10.38|10.85|10.64|10.46|10.11|10.65|10.44|10.75|10.45|10.55|10.42|10.12|9.45|9.19|10|10.31|10.58|10.49|10.53|10.78|10.165|9.82|9.8|10.27|9.34||10.03|10.33|10.88|12.26|12.71|10.92|10.77|11.04|11.35|11.61|11.89|12.025|11.31|11.13|11.37|11.68|11.38|11.06|11.63|12.12|11.84|12.5|11.49|11.49|11.45|10.64|11.32|10.78|10.71|11.33|10.58|10.56|10.97|10.97|10.6|9.7|9.39|8.88|8.68|8.625|8.55|8.68|8.8|8.61|9.1||8.58|8.79|9|8.9|9.53|10.2|10.25|10.59|10.5|10.75|10.25|9.53|9.3|8.88|8.37|8.03|9.05|9.09|8.78|8.87|9.36|8.98|9.06|8.6|8.68|8.89|7.7|8.04||8.17|8.33|7.48|7.27|7.31|7.37|6.77|6.1|6.57|5.5|5.6|5.46|5.41|5.34|5.06|5.23|5.32|5.76|5.05|5.2|4.46|4.5|4.38|4.09|4.08|4.01|3.97|4.02|4.29|4.19||4|4|3.965|3.81|3.7|3.45|3.45
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.83|12.98|12.88|12.98|12.9|12.97|13.11|13.17|13.01|12.52|12.46|13.05|13.16|13.04|12.45|12.44|13.18|13.04|12.84|13.09|13.02|13.18|13.18||13.33|13.44|13.6|13.44|13.36|13.38|12.99|13.09|13.2|13.23|12.96|12.96|12.75|13.62|13.3|13.39|13.33|13.41|13.09||13.25|13.34|13.14|13.36|13.4|13.25|12.8|12.9|12.62|12.27||13.32|13.25|13.84|13.7||13.6|13.51|13.66|12.87|12.69|12.64|12.14|12.79|13.73|13.93|14.07|13.33|12.5|12.24|10.67|10.43|10.21|9.51|9.5|9.5||9.6|9.89|9.94|10|10.6|10.9|10.55|10.53|10.35|10.5|10.5|9.9|9.945|9.94|10.23|10.4|10.54|10.75|10.35|10.15|10.35|10.36|10.33|10.25|10.38|10.34|10.33|10.34|10.35|10.35|10.35|10.34|10.33|10.37|10.33|10.33|10.35|10.35|10.37|10.42|10.4|10.4|10.45|10.4|10.45|10.39|10.45|10.36|10.59|10.45|10.48|10.34|10.38|10.345|10.35|10.41|10.36||10.32|10.35|10.34|10.35|10.36|10.35|10.35|10.36|10.34|10.34|10.34|10.32|10.3|10.3|10.33|10.33|10.38|10.35|10.39|10.37|10.42|10.35|10.35|10.44|10.43|10.45|10.6|11.15|11|11.02|11.26|11.25|11.0131|11.09|11.07|11.09|10.99|10.9|10.83|10.95|11.26|10.89|10.81|10.84|10.9||10.85|10.8|10.85|10.68|10.5|10.65|10.69|10.5|10.55|10.49|10.55|10.45|10.38|10.39|10.38|10.39|10.39|10.35|10.4|10.4|10.36|10.36|10.38|10.35|10.35|10.32|10.31||||10.34||10.27||10.32|10.3||||10.32|10.32|10.32|10.32|10.34|10.34|10.32|10.33|10.34|10.34|10.32|10.33|10.33||10.3|||10.28|10.35|10.33||10.28|10.35||10.26|10.26||10.26
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|46.68|50.97|50.45|52.03|51.26|53.37|53.9|51.88|50.48|54.01|56.89|59.3|60|61.14|59.89|58.54|60.62|59.26|58.41|60.86|58.99|60.78|59.84||59.93|61.65|62.47|66.33|66.71|63.07|62.66|61.39|62.81|59.05|61.08|62.01|59.73|65.2|67.25|67.32|67.53|67.86|69.81||66.57|65.32|58.2|58.42|58.42|61.16|60.66|58.69|57.14|58.07||61.93|60.07|59.18|60.85||58.28|58.93|59.92|60.97|60.57|59.9|55.45|55.85|56.04|51.8|52|50.28|51.63|49.08|49.17|47.27|46.02|49.3|52.09|51.17||47.99|47.33|46.15|46.03|40.79|41.2|41.71|45.02|44.99|44.16|45.22|46.57|42.52|39.87|41|39.96|39.62|37.85|38.39|39.81|38.31|41.02|39.64|40.17|38.81|37.97|38.25|37.5|39.32|38.93|38.59|39.05|39.04|38.89|37.84|37.74|35.44|35.36|33.62|34.46|33.49|34.33|34.93|34.54|32.94|33.41|34.27|35.18|37.48|34.85|34.09|32.71|34.6|31.91|31.93|31.79|29.45||28.78|28|28.57|28.56|29.37|29.09|29.19|29|28.97|28.29|27.97|28.84|27.76|28.64|28.71|29.09|28.57|28.46|28.08|28.19|26.81|26.5|26.62|26.1|24.95|25.19|25.61|26.35|26.14|25.75|25.15|29.27|28.82|27.72|28.57|27.14|24.36|24.43|23.25|22.23|23.4|23.15|23.4|23.05|23.05||23.02|23.34|23.83|23.21|23.65|23.53|23.72|24.79|23.83|23.17|23.2|23.03|23.27|23.37|22.54|22.93|25.18|27.09|26.43|24.65|24.74|26.53|25.78|25.45|27.66|26.91|27.79|26.45||29.73|29.22|28.5|26.13|27.64|24.88|23.97|24.82|24.2|23.61|23.1|21.91|21.88|23.16|21.34|20.26|21.03|23.14|22.17|23.55|22.74|21.89|20.76|20.81|21.64|22.83|22.69|21.77|22|21.51||21.75|21.4|21.4|22|21|20.96|21.48
01723|101902|/equities/aldeyra-the|R2000GROWTH|11.61|12.33|11.71|11.98|12.52|12.07|12.08|11.62|10.66|11.18|11.17|11.91|12.43|12.2|12.26|11.7|12.22|11.38|12.19|12.75|12.35|13.2|14.42||12.7|11.83|11.66|12|12.24|12.59|12.31|11.63|11.35|11.05|11.2|11.17|11.1|11.71|12.09|12.29|11.79|12.29|13.22||13.37|12.185|10.17|10.8|10.24|10.31|8.47|6.7|6.86|6.53||6.86|6.85|6.87|7||7.27|7.43|7.51|8.13|7.53|7.53|7.29|6.89|6.82|6.97|7.26|7.11|7.26|7.1|7.18|7.16|6.69|6.71|7.03|6.94||6.74|6.7|6.69|6.76|6.76|6.61|6.7|6.61|6.72|6.84|6.69|6.68|6.66|6.68|6.95|6.79|6.65|6.53|6.68|6.31|6.42|6.98|7.27|7.64|7.59|7.1|7.58|7.95|8.1|6.86|6.86|7.16|7.02|7.05|7.02|7.23|7.15|7.16|6.97|7.12|7.41|7.53|7.17|6.83|6.77|6.78|7.14|6.98|7.43|7.11|7.11|7|7.21|6.95|6.78|6.45|5.89||5.85|6.12|6.26|6.47|6.53|6.73|6.8|6.86|6.96|6.9|7.34|7.19|7|6.99|6.9|6.62|6.74|6.72|6.61|6.89|7.13|6.76|7.46|6.77|6.55|6.43|6.87|6.33|6.5|6.77|6.98|6.33|6.49|6.1|6.53|6.68|6.42|5.83|5.7|4.7|4.82|5.2|4.36|4.33|4||4.17|4.17|4.17|4.17|4.3|4.19|4.14|4.33|4.21|4.52|4.6|4.7|4.81|4.74|4.52|4.32|4.84|5.02|4.92|4.83|4.63|4.64|4.98|5.05|4.92|4.72|4.19|4.11||4.27|4.24|4.37|3.84|4.2|4.5|3.75|3.55|3.35|2.96|2.85|2.83|2.93|2.96|2.9|2.79|3.15|3.31|3.03|2.68|2.58|2.67|2.66|2.54|2.76|2.91|3.13|3.05|3.17|2.48||2.36|2.24|2.12|2.32|1.97|2.04|2.12
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|12.5|13.49|13.11|14.09|13.79|13.47|11.7|11.31|9.38|9.68|10.41|11.51|12.78|13.03|12.33|12.71|13.31|12.63|13.97|14.89|14.31|15.37|16.01||16.75|17.71|18.14|19.19|19.36|18.44|18.44|18.47|18.64|18.54|17.77|18.2|18.58|20.25|18.49|19.31|19.85|19.96|20.69||22.08|22|23|19.25|19.35|20|20.89|19.9|20.86|19.1||22.49|26.42|27|31.94||34|28.6|25.38|23.9|21.95|19.94|19.2|18.35|20.41|21.29|20.91|18.92|18.41|16.66|18.34|15.29|14.81|15.46|17.75|16.98||14.09|11.88|11.3|10.85|10.53|10.39|10.33|10.2|10.21|10.15|10.12|10.11|10.14|10.11|10.13|10.1|10.16|10.1|10.11|10.11|10.1|10.18|10.19|10.2|10.19|10.29|10.27|10.24|10.29|10.29|10.45|10.5|10.6|10.54|10.35|10.37|10.24|10.37|11.5|10.65|10.69|10.7|10.69|10.69|10.65|10.75|10.75|10.7|10.79|10.65|10.85|10.35|10.295|10.37|10.43|10.4|10.39||10.36|10.32|10.19|10.18|10.18|10.19|10.2|10.15|10.19|10.12|10.2|10.2|10.22|10.22|10.28|10.3|10.205|10.255|10.25|10.23|10.22|10.22|10.21|10.23|10.25|10.18|10.35|10.43|10.42|10.26|10.435|10.45|10.5|10.45|10.5|10.4|10.4|10.4|10.2522|10.26|10.24|10.22|10.2|10.2|10.2||10.17|10.29|10.23|10.2|10.22|10.17|10.05|10.19|10.22|10.15|10.12|10.1|||||||10.05||10|10|10|10|||9.97||||||9.9786|||9.951|9.95|||||10.01|9.96||9.98|9.98|9.98||10||9.98||10||9.9351|9.965|9.95|9.95||||9.91||9.9|10|9.91|9.87
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|28.57|28.91|28.33|28.82|30.41|30.17|29.75|29.1|29.51|27.87|25.82|26.2|26.23|26.8|26.14|27.1|27.84|26.5|26.89|25.63|24.63|27.44|26.57||26.86|27.09|26.48|26.89|26.54|25.82|25.26|24.74|24.28|23.51|23|24.43|24.34|25.73|25.18|25.25|24.9|25.39|25.71||24.61|25.36|24.55|24.66|23.8|25.18|25.55|24.92|24.78|24.19||24.51|24.44|24|24.08||23.81|24.15|23.32|22.65|21.89|23.05|23.69|24.51|22.73|23|23.47|23.55|24.11|23.73|24.02|23.12|23.44|23.49|22.73|23.3||23.18|23.19|22.34|21.36|21.96|21.52|21.93|22.74|22.08|20.41|21.7|21.54|19.95|18.18|18.88|18.64|22.43|22.38|21.69|21.985|22.09|23.1|23.26|23.845|23.9|22.94|23.02|22.58|23.15|22.63|21.75|20.17|19.88|19.61|19.75|19.72|19.64|19.79|19.44|19.09|19.17|19.64|20.01|19.57|19.58|17.96|18.56|18.66|20.06|19.59|19.6|18.94|19.2|16.59|16.76|17.02|16.74||18.09|17.98|17.81|17.81|17.73|17.97|17.67|17.43|17.84|17.85|17.08|17.07|17.84|17.82|18.02|17.73|17.27|17.63|17.35|17.61|17.11|16.995|16.31|15.29|14.6|14.22|14.46|14.66|14.33|14.35|14.11|14.22|13.79|13.81|13.5|14.11|14.04|13.96|13.39|13.25|13.15|12.46|12.82|13.22|13.54||13.54|13.39|13.76|13.55|13.02|13.28|13|13.48|13.62|14.27|14.26|14.085|14.6|14.23|13.77|13.6|14.96|15.21|15.47|14.73|14.23|13.62|13.47|13.01|12.96|13.05|14.07|12.86||12.05|12.4|11.42|11.32|11.65|11.34|12.33|12.245|12.88|13.62|14.6|12.96|13.23|15.46|15.69|16.13|16.97|18.49|17.11|16.3|15.28|15.02|13.78|14.05|14.82|15.74|15.2|15.32|17.43|16.89||17.78|17.21|17.82|18.25|17.12|16.92|17.83
01726|102083|/equities/22nd-cntry|R2000GROWTH|45.45|43.05|42.3|44.85|45.75|40.5|33.3|35.85|32.55|36|32.7|37.05|45.15|49.35|50.25|51.15|60|57.3|63.9|62.1|60|61.95|61.8||61.5|55.8|52.05|48.45|46.5|45.15|45.75|40.95|39.9|37.2|37.5|37.35|37.8|40.35|42.15|41.85|39.15|38.25|39.45||41.7|42.75|43.2|42|40.5|39.45|40.05|37.35|32.55|32.4||33|35.4|31.65|33||34.35|34.65|35.25|35.1|33.15|33.9|33.6|37.2|35.25|38.1|32.25|26.7|28.35|23.55|25.35|25.8|24.3|23.85|23.85|24||22.65|21.45|21.75|20.25|22.5|18|15.75|13.966|12.237|11.403|12.078|12.454|12.491|12.534|12.944|11.069|10.486|11.025|10.903|10.86|10.639|11.583|12.15|12.789|12.758|12.498|13.455|13.322|12.825|13.877|12.96|11.783|11.979|11.507|11.1|10.956|10.611|10.5|10.593|9.835|9.612|9.75|9.195|9.418|8.476|8.769|8.826|8.771|8.55|8.735|8.856|9.024|8.653|8.397|8.927|8.4|8.802||9.011|9.036|9.246|9.274|8.848|9.525|9.511|9.702|9.485|9.513|9.867|9.846|10.075|9.488|9.248|9.601|10.2|10.537|10.665|10.889|10.943|11.115|11.178|11.422|11.552|11.884|12.375|12.165|12.183|11.938|12.316|12.216|11.817|11.7|11.775|11.845|11.973|11.574|11.348|11.313|11.337|11.636|11.7|11.613|11.569|0.737|11.058|11.296|11.466|11.625|11.219|11.219|11.527|11.925|11.823|12.15|12.155|12.826|13.357|12.762|13.325|13.052|14.235|14.656|14.396|11.859|12.003|11.91|11.896|11.7|12.425|12.105|12.501|12.767||12.687|11.864|11.91|11.963|12.059|11.399|10.95|11.217|11.574|12.006|12.392|12.054|12.86|12.55|13.201|12.248|14.103|14.534|14.343|15.45|13.294|11.55|11.163|10.565|10.618|10.937|10.2|10.923|10.8|11.114||10.608|10.464|10.21|10.35|9.989|10.2|10.201
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|56.87|58.94|56.27|59.97|59.315|58.915|59.59|58.43|62.31|62.84|60.72|61.18|57.59|57.53|43.4|36.97|38.55|39|40.94|38.11|36.08|36.26|36.5||35.57|37.57|37.28|34.93|35.95|35.68|36.19|39.02|37.4|36.17|34.17|31.74|30.94|32.9|31.74|32.49|32.925|33.74|34.87||34.36|35.23|34.31|36.36|35.36|35.75|36.64|37.49|36.15|35.28||37.995|38.31|38.34|39.99||37.76|38.42|36.44|37.56|39.165|39.415|37.79|36.355|35.25|34.47|35.14|35.6|34.11|33.75|34.61|31.86|31.4|30.54|30.16|31.84||31.33|31.49|29.14|27.84|27.75|26.77|25.42|24.72|24.64|23.54|24.61|23.07|24.82|22.32|22.4|21.43|20.63|19.98|19.39|20.81|19.26|19.7|19.88|20.44|19.94|19.25|19.36|19.43|20.24|20.14|20.97|21.11|21.3|21.14|21.21|20.94|20.3|22.06|21.42|21.23|20.4|21.57|23.82|22.93|21.79|23.09|25.95|25.36|26.05|25.39|27.02|27.53|28.48|32.39|33.18|34.41|31.62||33.045|31.2|34.43|32|31.83|32.84|31.63|31.88|32.17|32.58|28.04|28.89|29.98|28.88|23.87|23.995|24.01|23.71|25.4|24.91|25.77|16.45|16.54|16.46|15.9|15.35|15.44|15.69|15.19|15.27|16.05|16.43|16.82|16.67|16.215|16.78|17.67|17.67|16.31|16.44|16.92|16.19|17.34|17.03|18.11||17.98|17.52|18.12|19.08|18.69|20.22|19.89|21.25|20.06|21.59|20.89|21.52|27.23|24.17|21.75|20.58|27.8|32|35.4|30.2|25.6|27|24.8|25.1|25.5|23.6|24.5|25.6||25|25|25.2|24.1|24.4|21.7|21.3|21.6|23|22.2|23.2|22.4|22.4|23.2|22.8|24|24.4|26.2|27.8|24.8|22.2|21.2|20.4|18.5|18.792|18.682|17.2|16.39|17|17.32||17.886|18|17.2|16.614|14.514|15.78|17.25
01729|16338|/equities/integrated-electr|R2000GROWTH|46.92|46.66|46.47|48.08|49.99|51.01|51.91|52.24|52.25|52.03|49.17|49.64|49.74|48.85|45.84|46.44|48.68|45.69|45.12|44.74|43.88|45.98|46.75||46.85|47.82|48.43|50|50.23|49.1|48.91|47.55|48.46|46.65|45.48|46.9|45.5|46.82|48.32|49.92|49.37|49.59|49.32||47.97|48.65|47.66|48.76|48.12|47.95|50|49.9|45.02|45.25||46.04|46.24|46.53|47.46||48.43|48.68|48.58|47.85|47.78|47.86|46.85|45.66|43.73|44.31|43.96|43.22|41.86|41.92|40.25|39.4|37.67|37.01|36.88|37.54||37.55|37.44|36.37|36.95|38.02|38.05|38.59|38.36|38.63|37.77|37.68|37.94|35.09|35.26|35.27|34.01|34.03|32.9|31.92|32.16|32.01|33.31|34.5|35.87|36|37.03|38.62|37.99|37.79|37.27|37.02|37.44|37.85|37.39|37.58|37.93|36.76|34.63|32.85|32.65|31.77|31.37|31.27|30.1|29.83|29.89|31.82|32.32|35.23|34.8|35.11|34.02|33.53|32.18|31.44|31.98|31.54||29.02|29.11|29.75|29.41|28.83|29.16|29.26|29.38|29.44|29.43|29.12|28.99|29.29|29.37|29.07|29.43|29.72|29.8|28.63|27.84|27.48|24.32|24.1|23.7|23.15|23.83|24.09|24.01|23.14|23.9|23.41|24.28|24.29|24.34|23.86|23.51|22.83|22.8|20.99|20.67|20.25|20.25|20.55|20.97|22.23||22.07|22.45|23.17|22.9|21.77|22.2|21.42|22.4|21.85|21.63|21.8|22.17|22.41|22.14|21.99|21.57|23.69|23.61|23.66|23.95|23.4|23.28|23.5|23.53|23.4|23.42|24.45|24.09||23.11|23.06|22.81|23.07|23.05|21.21|19.97|20|20.77|21.5|22.12|21.49|20.85|20.7|19.8|19.66|19.75|20.13|19.09|18.19|17.63|17.69|17.12|17.04|17.6|18.34|17.8|18.48|19.75|19.18||19.89|18.7|17.87|17.28|16.4|16.61|16.36
01730|1053090|/equities/funko-inc|R2000GROWTH|17.3|18.23|17.96|18.83|17.77|15.33|14.45|13.84|13.9|13.46|12.9|13.61|13.85|13.89|13.58|13.16|13.12|12.82|12.84|13.11|13.12|13.47|13.08||12.74|12.82|13.13|13.3|13.81|13.47|13.18|12.74|12.57|12.9|11.95|11.97|12.54|12.25|12.16|11.71|11.62|11.68|11.52||12.06|12.7|11.11|11.3|10.39|10.52|10.73|10.7|10.33|10.05||10.38|10.73|10.56|10.67||10.66|10.86|10.81|11.1|11.43|11.89|11.75|11|10.45|10.225|10.56|10.55|10.71|10.85|10.9|8.46|9.5|9.07|8.78|9.35||9.31|9.53|9.11|8.53|8.65|8.86|8.4|7.97|7.25|6.92|7.55|7.48|6.95|6.05|7.02|6.68|6.79|6.37|6.34|6.52|6.7|7.26|6.61|6.76|5.97|5.96|6.13|6.17|6.12|6.28|6.05|6.13|6.18|6.21|6.16|6.12|5.96|5.91|5.74|5.86|5.79|5.71|5.72|5.75|5.41|5.77|5.93|6.03|6.39|6.34|6.31|6.17|6.1|5.98|6.3|6.19|6.14||6|5.98|6.37|6.03|5.84|5.97|5.84|5.79|5.78|5.79|5.62|5.67|5.66|5.8|6.04|6.24|6.27|6.145|6.02|5.75|5.57|6.36|5.85|5.68|5.63|5.54|5.62|5.51|5.84|5.57|5.71|6|6.05|6.24|5.79|5.9|6.05|6.07|6.36|5.19|5.28|4.93|5.14|5.33|5.56||5.89|5.9|5.8|5.78|5.49|5.7|5.58|6.08|5.65|5.68|5.88|6.15|6.39|6.3|6.435|6.09|6.81|7.11|7.69|7.11|6.35|6.29|5.4|5.76|5.65|5.35|5.8|5.13||4.78|4.84|4.87|4.8|4.86|4.22|4.32|4.13|4.475|4.66|4.73|3.89|3.78|3.7|4.05|3.88|4.28|4.01|3.96|3.68|3.51|3.63|3.42|3.665|3.67|3.79|3.81|3.81|4.17|3.84||3.58|3.43|3.5|3.45|3.18|3.53|3.83
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|46.44|48.7|48.86|50.36|49.58|48.84|48|48|46.85|45.83|45.27|46.94|48.51|48.65|50|51.09|49.59|47.41|47.67|48.51|50|50.08|51.72||53.11|54.36|55.22|56.23|55.48|53.33|50.3|49.72|50.05|47.91|47.18|48.52|48.59|49.47|49.6|50.82|52.9|54.84|55.09||58.62|58.25|55.82|54.51|53.2|52.63|53.1|55|52.46|51.86||53.87|54|54.57|54.5||54.01|54.09|54.05|57.33|56.9|52.41|51.99|53.23|51.25|51.98|52.29|53.98|55.43|57.2|57.23|58.66|59.45|55.6|53.335|54.8097||54.6148|56.2166|54.7504|53.4028|53.1401|52.0044|51.606|51.801|50.8941|49.5465|50.7331|50.072|48.8177|48.4532|48.5973|47.148|47.1057|45.0123|44.2919|46.4107|46.3768|47.7752|48.021|49.4787|49.7584|48.4363|49.572|49.8432|50.1991|50.4195|49.1567|50.0635|50.0805|49.7245|50.6229|50.0551|48.7838|49.9957|48.3939|47.6142|48.0125|48.5465|49.0211|47.1904|46.1056|47.6396|48.2583|47.1141|47.6142|48.0973|48.521|49.4703|49.3092|49.2753|50.1568|46.7412|46.8599||46.3344|47.148|48.6651|47.9278|47.3684|48.2414|48.2414|47.8345|48.2668|49.2414|48.0718|48.0718|48.2837|47.9956|48.6143|49.5465|49.5042|50.1737|48.5295|48.182|46.292|46.0293|45.6649|44.2495|43.7325|44.2241|44.7156|46.0971|38.2829|38.9609|37.8845|38.088|37.6557|37.0285|36.1132|36.5624|37.3252|38.0541|36.2997|35.9437|37.376|37.1302|37.1387|36.8251|38.1727||37.91|38.3846|38.4778|39.4101|37.5625|37.393|36.2488|37.6133|36.9184|35.8166|36.7658|37.554|38.5626|37.2404|36.9099|35.5793|38.6727|41.0797|41.7662|38.6219|36.9946|33.6384|32.579|31.6383|31.2823|30.7145|32.5282|30.7738||28.799|28.5617|28.6126|27.3498|28.282|26.5277|27.1887|25.1631|27.8837|29.2482|30.3246|28.2651|24.4088|24.9174|26.2395|25.8581|27.0446|27.4006|23.6715|22.7307|21.7815|20.4594|20.0186|19.7135|20.9424|20.8407|19.5016|19.705|22.0019|20.9255||21.3916|20.061|19.3915|18.7643|15.781|16.2471|16.7302
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|32.95|33.53|33.52|31.41|32.43|32.46|31.6|31.24|30.54|29.46|28.74|29.05|28.62|28.9|27.86|27.34|27.26|27.125|28.24|28.15|27.16|27.485|27.59||28.17|27.62|28.34|28.88|28.06|28.06|28.48|27.75|27.68|26.92|26.33|27.535|28.74|31.12|30.53|29.12|28.09|27.86|27.385||27.3|27.78|27.34|28.44|27.79|27.96|28.57|28.37|26.53|26.43||26.82|26.97|27.27|27.74||27.7|27.56|27.72|28.04|28.01|27.865|27.15|26.99|26.695|29.37|29.23|29.75|29.24|29.16|29.41|29.11|28.78|28.66|28.39|29.48||30.18|30.19|29.67|28.54|28.99|29.31|29.7|29.41|28.83|29.48|28.82|29.59|29.28|28.52|28.57|28.36|28.39|27.16|26.97|29.69|25.37|27.06|27.47|27.93|27.29|27.62|27.84|27.72|28.03|28.44|27.69|27.6|27.65|27.52|27.57|27.12|26.06|27.43|26.3|25.54|25.77|26.26|26.81|25.86|25.88|25.85|25.56|25.515|26.43|26.51|27.03|26.75|26.61|26.88|27.77|27.29|26.43||27.04|27.1|27.705|27.98|27.32|27.77|27.42|27.34|27.34|27.15|26.75|26.82|26.79|26.53|26.71|26.87|27.18|27.04|27.11|26.57|26.45|25.635|25.68|25.69|25.015|25.065|25.64|25.58|25.13|26.72|26.4|26.11|24.48|24.23|23.81|24.23|23.46|23.41|22.61|22.05|22.33|21.56|21.9|22.46|22.27||21.75|21.36|21.62|21.23|20.2|20.37|21.15|20.96|20.99|21.45|22.53|22.46|21.88|20.8|20.62|20.89|22.29|22.2|22.69|22.28|21.85|21.83|21.16|20.77|20.7|21.24|21.1|19.85||19.23|18.72|18.13|17.75|17.23|15.37|15.26|15.36|16.7|17.47|17.5|16.81|16.75|16.22|16.3|17.12|17.53|18.04|17.19|16.56|15.97|14.95|16.225|16.94|17.36|18.12|16.3|16.61|17.36|18.03||18.62|18.17|17.39|17.65|16.03|16.25|15.72
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|17.11|18.17|17.67|18.04|18|18.67|17.79|18.33|17.3|18.41|18.09|18.32|19.21|19.78|18.18|18.37|19.21|19.05|19.68|20.26|20.4|21.6|22.09||22.55|22.96|23.49|23.44|23.91|23.58|21.94|21.65|21.02|20.49|19.06|18.63|18.47|19.6|20.03|19.83|20.04|21.22|21.67||21.09|20.76|19.12|18.12|18.33|18.63|18.16|18.19|18.7|26.52||26.61|26.58|27.08|27.22||26.8|27.59|27.58|26.77|25.68|25.61|24.64|23.56|25.52|24.26|24.43|23.77|24.76|23.84|23.32|22.99|23.54|25.9|25.48|25.11||24.89|25.51|23.87|23.35|23.47|22.73|23.87|23.77|22.54|22.42|21.96|21.44|22.92|22.38|23.33|21.76|20.09|18.47|18.02|17.88|17.57|18.72|19.17|18.48|18.6|17.89|17.29|16.845|17.88|18.42|19.11|19.63|19.26|19.47|19.04|19.42|18.67|18.28|17.74|18.78|18.62|18.78|19.6|19.455|18.42|18.98|20.86|21.73|22.06|24.23|25.7|22.91|24.17|18.65|18.42|18.2|17.36||16.2|17.01|18.52|18.49|19.16|18.51|17.77|18.3|18.2|17.67|17.57|18.48|18.42|18.64|19.48|18.58|18.29|18.19|18.58|20.08|20.27|20.47|20.81|20.33|20.66|19.88|20.17|20.01|20|20.67|20.56|22|22.34|21.68|23.33|22.59|21.7|22.6|21.25|20.59|21.57|22.59|22.85|23.33|22.21||22.1|22.66|23.4|22.28|22.38|22.9|21.33|21.31|21.5|19.99|20.95|20.36|22|21.2|19.94|19.06|19.99|19.97|20.35|20.08|19.95|20.2|21.74|21.17|22.64|19.69|18.19|10.76||9.9|9.98|10.22|9.93|9.73|10.01|9.91|9.51|10.19|9.71|9.81|10.02|9.91|9.29|8.83|8.23|9.03|9.91|9.36|8.64|9.05|8.98|8.52|8.49|8.66|9.06|8.48|8.52|8.9|8.57||9.43|9.41|7.74|5.38|5.24|5.38|5.26
01734|940835|/equities/marinus-pharma|R2000GROWTH|15.91|16|15.62|15.74|16.08|17.65|18.44|18.62|16.72|16.54|15.9|16.44|16.13|16.14|15.11|15.09|14.84|13.91|14.57|14.8|14.52|14.92|14.6||15.4|14.99|15.08|15|14.5|13.6|13.48|13.85|13.42|12.65|12.43|12.53|12.74|13.47|13.81|13.51|13.2|12.73|12.67||12.6|12.73|12.62|12.14|12.18|12.45|12.35|11.81|12.01|12.2||12.2|12.33|11.94|12.26||12.63|12.7|12.63|12.84|12.99|13.4|13.4|13.36|13.11|12.95|13.61|13.6|13.76|15.61|14.575|14.54|14.83|15.89|15.89|14.64||14.65|14.58|14.84|15.37|14.5|14.33|14.46|14.06|14.97|14.47|14.6|13.87|13.71|13.42|13.5|13.85|13.7|13.19|13.04|13.36|13.16|13.435|13.55|14.04|14.35|13.82|14.07|15.08|14.92|14.99|14.49|15.11|14.86|14.53|15.03|15.44|14.15|13.86|12.07|13.04|12.85|11.62|11.26|11.15|10.7|12.01|12.56|12.84|13.84|12.86|12.72|12.8|8.44|8|7.8|7.52|7.36||7.36|7.12|7.28|7.56|7.76|7.88|7.08|7.28|7.84|7.64|8.6|8|8.12|8.04|7.68|7.16|7.24|7.08|7.28|7.28|7.16|8.36|7.08|6.96|6.72|6.72|6.84|6.36|6.52|6.8|6.88|7.2|7.68|7.36|7.44|7.64|7.32|7.36|8.08|8.92|9.32|9.6|10.12|9.64|9.8||10.16|10.68|10.16|10.04|10.48|10.76|10.52|10.94|10.56|10.92|10.68|10.6|11.56|10.08|9.56|9.32|10.44|10.68|11.4|10.98|10.64|10.36|10.28|10.48|10.16|11.2|12.28|12.72||12.24|11.4|11.6|11|10.08|9.12|8.48|8.8|8.74|8.52|7.92|7.96|8.6|7.84|7.2|8|8.16|8.6|8.44|8.36|7.88|7.44|7.76|7.68|7.48|7.6|7.16|7.16|7.48|7.4||6.64|6.6|6.52|6.48|5.96|6.44|6.92
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|20.02|21.57|21.28|22.01|21.37|22.7|20.48|20.29|17.75|19.06|18.11|17.66|19.62|20.62|19.04|18.79|19.8|21.05|22.08|24.45|23.48|24.08|24.91||25.94|26.06|25.79|28.43|28.92|27.04|26.34|25.75|26.4|25|23.75|23.91|22.83|24.05|24.84|24.05|24.17|25.4|24.96||24.48|26.71|25.86|26.52|26.79|27.6|28.04|25.71|24.4|25.06||24.5|26.25|24.48|23.25||24.28|25.53|24.78|24.69|24.12|24.78|24.22|25.72|24.81|24.34|25.04|23.88|25.36|25.25|25.42|25.27|25.13|26.35|27.61|29.01||29.39|30.68|34.08|34.49|32.05|34.53|37.73|34.56|34.46|34.41|33.97|33.24|33.24|34.59|35.22|33.2|30.35|29.51|27.89|29.86|29.11|30.21|29.84|30.155|28.45|28.2|31.6|32.6|34.05|32.62|32.43|34.25|31.85|31.8|31.62|30.38|28.22|29.65|27.69|27.7|28.31|28.74|26.79|26.36|25.25|25.47|26.49|26.27|25.65|26.86|27.33|27.32|27|25.5|25.31|24.42|23.4||23.92|24.39|25.64|25.89|26.49|24.48|24.7|24.57|24.52|23.01|24.58|25.19|25|24.26|26.16|27.26|28.58|23.56|20.04|22.7|4.64|4.43|4.31|4.2|4.09|3.74|3.78|4.07|3.99|4.2|4.1|4.42|4.7|4.75|4.83|4.54|4.61|4.59|4.13|4.185|4.51|5.5|5.9|5.64|5.09||4.99|4.8|4.76|4.67|4.75|4.92|4.73|4.99|4.86|4.8|4.4|4.72|4.7|4.57|4.38|4.44|4.66|4.65|4.8|4.68|4.75|5.03|5.41|5.13|5.49|5.54|5.75|6.195||5.53|5.29|5.43|5.045|4.95|4.6|4.41|4.71|4.92|5.185|4.6|4.27|3.8|3.71|3.67|3.5|3.68|3.91|3.78|3.88|3.63|3.56|3.74|3.68|3.91|3.9|3.79|3.7|3.55|3.55||3.39|3.34|3.16|3.32|3.04|3.16|3.29
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|35.04|37.77|37.27|38.2|38.24|39.39|39.15|36.24|36.52|38.09|40.5|41.25|41.75|42.01|41.3|40.56|40.02|38|43.37|45.71|44.41|45.34|44.23||44.79|45.29|47.66|51.82|52.5|49.83|48.98|47.94|45.08|47.78|49.61|48.15|46.13|47.49|49.64|50|47.23|48.92|49.84||45.2|46.5|47.35|45.48|42.12|40.62|42.95|43.11|42.72|45.05||52.41|53|50.12|55.84||57.61|55.94|53.02|45.42|40.72|37.29|36.65|35.48|35.08|40.3|40.41|33.79|32.39|32.32|33|31.1|29.62|32.48|36.16|34.48||35.43|34.53|35|32.58|30.16|30.15|32.26|31.81|29.59|28.74|26.1|23.06|23.46|26.81|27.96|28.44|27.98|26.87|25.85|24.85|25.19|24.95|23.78|21.76|21.76|22.05|21.05|20.34|20|19.54|19.2|20.04|19|19.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01737|1171757|/equities/vine-energy|R2000GROWTH|13.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|19.65|20.66|20.5|20.6|20.64|20.87|20.6|20.39|19.31|19.45|18.76|18.92|18.39|17.48|16.57|17.31|17.49|17.65|18.08|18.79|18.8|19.005|19.08||19.66|19.95|20.44|20.64|20|19.9|19.74|19.57|19.36|18.79|18.64|18.31|19.09|18.52|18.41|18.13|17.89|18.22|18.48||17.99|18.02|17.31|16.95|16.75|17.66|17.12|16.96|16.98|17.53||17.77|17.66|17.85|18.21||18.76|18.26|19.06|19.01|19.46|19.23|19.05|19.74|19.04|18.61|18.6|18.04|18.15|17.25|17.05|17.19|17.6|17.23|16.59|16.41||16.9|16.57|16.23|17.21|17.15|16.89|17.67|17.98|17.66|17.455|18.35|18.69|17.865|16.79|19.48|19.38|18.83|18.59|18.91|19.27|19|20.16|19.8|19.45|19.03|18.07|18.4|18.69|18.53|18.4|18.94|17.28|17.62|18|17.32|16.39|14.9|15.33|14.98|14.89|14.785|15.07|15.56|15.72|15.53|16.14|16.92|17.01|17.82|17.62|17.74|17.83|18.13|16.87|16.96|17.07|17.03||17.16|18.37|18.71|18.29|18.33|17.32|17.03|17.75|17.94|17.96|18.455|18.22|17.15|16.61|17.25|16.7|16.92|16.81|17.16|17.55|17.96|20.84|20.38|20.22|19.91|19.42|20.19|20.22|20.67|20.78|20.75|21.02|21.85|22.49|22.43|22.19|21.66|22.02|21.23|21.21|21.62|21.42|21.16|20.64|19.94||20.52|20.66|20.99|20.64|21.01|21.63|22.06|22.48|22.36|21.875|20.98|21.645|23.8|23.58|25.25|25.74|26.38|26.18|26.11|25.84|26.3|26.64|26.54|25.58|25.25|24.97|25.11|26.69||27.38|27.36|26.67|26.94|27.73|27.41|26.735|26.96|28.49|28.75|28.08|27.03|28.13|27.71|26.615|26.75|29.16|30.69|30.14|30.5|30.28|28.94|27.86|27.24|27.33|26.66|26.08|25.91|26.86|25.83||24.7|23.5|22.56|23.29|22.84|22.17|21.43
01739|1168028|/equities/908-devices-inc|R2000GROWTH|49.38|53.8|53.94|55.03|54.29|53.37|46.9|42.8|39.94|41.46|43.01|50.2|55.11|57.47|53.19|55|61.19|58.85|64.41|68.05|64.2|71.85|75||73.15|70.65|68.41|74.8|71.52|68|68.5|66.32|63.55|54.84|55.11|55.03|53.65|57.71|63.93|65.45|62.5|65.38|64.9||62.45|61.41|57.59|57.14|56.63|52.91|54.81|55.85|57.9|54.71||56.95|60.38|55.98|66.86||67.92|61.79|56.29|50.51|49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|33.52|33.68|33.65|34.5|35.49|34.97|35.04|34.08|33.29|34.93|35.02|34.29|34|33.7|33.65|34.02|34.05|34.63|35.93|35.5|32.65|34.16|34.78||31.8|31.5|29.5|29.69|28.24|29|28|27.97|26.96|28.04|28|28|28.5|28.64|28.92|29.07|30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|29.81|31.54|29.5|30.7|32.53|32.5|31.71|30.65|28.94|28.83|27.5|27.82|27.2|27.1|26.28|26.39|27.54|28.89|33.07|32.38|30.82|30.56|29.23||28.27|27.91|27.4|27.26|28.05|29.88|29.82|29.53|28.5|27.28|25.73|26.87|24.07|25.51|25.53|26.46|25.5|25.59|25.11||24.16|24|23.23|23.89|23.21|23.86|24.91|24.61|24.51|22.62||24.63|24.45|22.89|23.1||24.01|26.41|28.25|26.93|26.23|24.53|20.23|21.37|19.96|21.63|20.15|19.36|18.46|17.42|17.4|16.39|15.71|15.51|15|15.69||15.63|15.67|14.83|14.81|14.32|14.515|16.21|16.29|14.5|13.53|15.3|15.24|14.47|13.43|13.76|13.05|13.49|12.4|11.45|11.56|11.93|12.2|12.22|12.36|12.31|12.42|12.58|12.04|12.11|12.83|12.65|13.25|13.67|13.67|13.71|13.58|13.12|13.3|12.73|12.67|11.9|12.04|12.09|12.27|12.38|13.2|13.47|13.3|12.9|13.7|13.69|11.99|12.07|11.34|11.42|11.33|11.33||10.19|9.82|9.82|9.49|8.5|8.85|8.88|9.04|9.19|9.44|9.7|9.27|8.92|8.65|8.58|8|7.99|7.91|7.82|7.82|7.9|7.96|8.07|8.24|8.23|8.17|8.39|8.22|8.675|9.41|9.23|9.9|10.11|10.26|9.71|9.94|10.5|10.63|10.03|9.55|10.21|9.95|10.49|10.6|11.36||10.87|10.29|10.34|10.65|12.01|13.3|14.7|13.42|13.3|12.7|12|13.55|13.74|12|11.41|12|12.15|13.15|13.37|15|14.7|14.77|14.9|14.79|14.5|13.85|14.62|13.96||13.8|13.74|14.67|13.89|15.22|13.74|13.48|15.89|17|17.34|17.68|17.43|16.6|17.9|16.64|15.5|16.1|16|14.85|13.5|12.76|12.35|10.55|10.74|9.9|11|11.02|11.17|11.05|10.64||11.5|11.65|10.39|9.78|9.08|9.22|9.11
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|29.16|30.3|29.62|29.96|30.01|31.51|28.08|27.69|28.53|29.36|28.25|26.17|25.81|25.69|24.02|24.69|28.97|27.8|27.8|27.89|26.8|26.52|25.9||26.01|25.94|25.95|26.19|26.05|25.03|24.77|24.69|25.51|24.29|23.1|24.49|24.36|25.1|25.18|25.06|25.11|25.63|25.55||24.99|25.5|24.74|24.81|23.66|23.6|23.18|22.86|21.7|21.29||21.26|21.78|21.31|21.44||22.49|22.5|21.37|19.69|19.92|19.25|19.43|18.47|17.53|17.74|18.17|18.76|19.27|19.11|19.99|20.06|19.17|18.87|18.49|18.84||18.08|18.87|18.94|17.55|17.45|16.15|15.87|16.77|19.49|18.11|18.73|18.49|18.05|18.55|15.39|11.35|11.36|10.75|10.08|10.34|10|10.33|10.58|10.77|11.01|11.01|11.39|11.35|11.73|11.86|11.62|11.75|11.86|12.18|12.37|12.23|11.89|11.94|11.58|11.26|11|10.82|11.13|10.2|10.04|10.04|10.84|11.13|11.67|12.01|12.46|12.74|12.75|12.59|12.66|12.85|12.86||13.2|13.22|13.7|14.15|13.36|13.66|13.29|13.48|13.87|13.91|13.62|13.64|13.7|13.52|13.78|13.86|13.87|13.84|13.92|14.2|13.27|12.7|13.32|12.48|11.11|13.28|13.55|13.52|13.28|13.46|13.09|13.6|13.54|13.58|13.59|13.32|13.15|12.89|11.85|11.06|11.21|11.3|11.7|11.36|11.49||11.33|11.15|11.72|11.35|10.98|12.02|12.32|12.47|11.69|11.33|11.09|11.01|10.89|10.58|9.5|8.73|9.63|10.1|10.09|9.17|8.66|8.05|7.22|6.93|7.06|6.56|6.78|6.47||5.89|6.09|5.95|6|6.11|5.51|5.26|5.14|5.57|5.85|5.88|5.27|4.7|4.83|4.76|4.82|5.13|5.18|5.05|4.98|4.53|4.53|4.12|4.08|4.38|4.71|4.82|5.04|5.28|5.35||5.57|5.23|4.35|4.12|3.94|4.14|4.17
01743|1163765|/equities/novus-capital-corp|R2000GROWTH|21.91|21.52|23.12|24.51|23.33|22.27|20.64|19.49|17.41|16.87|18.75|28.56|30.4|30.76|30.45|33.34|33.48|34|37.64|35.7|32.48|32.2|32.88||33.26|36.8|36|38.21|35.97|33.75|29.08|31.37|36.77|35.85|24.95|24.68|23.03|24.65|25.11|25.03|25.3|24.86|26.71||23.67|24.44|24|22.94|21.25|19.15|19.63|16.2|15.28|14.93||15.65|15.74|15.01|15.39||15.93|15.15|16.74|16.65|16.07|16.5|16|15.3|16.6|17.35|17.37|16.15|14.5|13.94|13.51|13.62|12.72|13.24|12.8|11.88||11.92|11.98|11.89|11.84|11.97|11.33|11.06|11.09|10.65|10.85|10.9|11.02|11.03|11.04|11.21|11.21|11.19|10.81|11.105|11.15|11.33|11.53|11.4|11.5|11.17|11.01|10.95|10.8|10.66|10.4|10.43|10.21|10.32|10.52|10.4|10.44|10.35|10.75|11.35|11.8|11.75|12.18|10.08|10.03|9.93|10.055|10.03|10.03|10.0695|9.98|9.925|9.8501|9.91|9.88|9.93|9.82|9.87||9.97|9.86|9.9|9.9|9.86|9.8999|9.855|9.9|9.8501|9.98|9.85|9.9|9.925|9.9099|9.9|9.91|9.95|9.9|9.93|9.97|9.97|9.97|9.915|9.97|9.93|9.9359|9.96|9.95|9.97|9.98|10|9.98|9.99|9.99|9.99|10.015|10.07|9.97|10|9.93|9.94|9.8999|9.8|9.8|9.8199||9.82|9.84|9.81|9.9|9.85|9.77|9.75|9.7799|9.7301|9.88|9.75|9.7|9.7|10.1|10.01||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|17.08|17.85|17.06|17.2|17.72|16.91|15.8|15.63|15.03|15.09|14.59|15.42|16.005|16.41|15.21|14.505|14.59|13.34|12.81|13.31|13.2|13.38|13.68||12.74|13.7|14.245|14.41|13.73|12.99|12.15|11.86|11.58|11.11|10.46|10.29|10.26|10.67|10.41|10.57|9.99|10.86|9.49||9.5|9.49|7.34|7.36|7.59|7.65|7.84|7.38|7.33|7.84||7.53|7.45|7.15|6.67||6.46|6.56|6.5|6.16|5.97|5.9|5.4|5.4|5.1|4.79|4.86|4.82|5.23|5.53|5.42|5.25|5.28|5.2|5.15|4.99||5.12|5.17|5.17|5.08|4.91|4.7|4.33|4.3|4.22|3.67|3.94|4.34|4.15|4.01|3.9|3.72|3.77|3.67|3.65|3.65|3.63|3.95|4.05|4.21|3.97|3.96|4|4.12|4.76|4.58|3.78|3.85|4.06|3.88|3.86|3.95|3.76|3.88|3.7|3.78|3.84|3.88|3.83|3.76|3.47|3.57|3.8|3.85|4.06|4.1|4.15|4.11|4.045|3.98|4.09|4.15|4.09||4.22|4.22|4.32|4.235|4.305|4.28|4.2|4.25|4.19|4.45|4.46|4.58|4.46|4.41|4.23|4.08|4.07|4.07|4.05|3.85|4.02|3.86|3.83|3.77|3.71|3.68|3.76|3.8|3.78|3.86|3.76|3.91|3.98|3.99|3.98|3.99|3.835|3.84|3.29|3.34|3.45|3.32|3.54|3.58|3.64||3.72|3.75|3.84|3.82|3.84|3.83|3.93|3.84|3.88|3.87|3.82|3.95|3.96|3.99|3.84|3.66|3.99|3.95|4.22|4.34|4.1|4.21|4.18|3.94|4.13|4.61|3.46|3.34||3.34|3.38|3.6|3.2|3.41|3.11|3.18|3.3|3.45|3.78|3.83|3.55|3.73|3.34|3.39|3.53|3.71|3.77|3.62|3.77|3.67|3.62|3.36|3.27|3.29|3.22|2.9|3.07|3.36|3.46||3.31|3.22|3.1|2.99|2.96|2.97|2.86
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|32.01|32.58|31.7|32.93|32.98|33.35|33.14|33.37|32.09|30.55|30|31.99|30|30.59|30.4|29.82|30.75|30.27|30.34|31.58|31.35|32.41|30.71||31.15|31.82|31.42|31.61|32.78|31.45|30|29.45|29.5|29.84|29.42|28.78|28.33|30.01|31.05|31.06|29.89|30.18|29.59||29.24|28.85|28.31|28.49|28.76|28.89|25.1|24.74|24.04|24.82||25.8|26.11|25.12|25.63||26.07|26.05|26.27|25.62|25.49|26.83|27.66|29.11|28.71|28.31|29.49|29.11|28.35|27.28|28.51|27.95|28.32|28.85|28.78|29.23||28.85|28.31|27.98|28.93|28|27.86|29.41|27.38|27.9|29|28.77|29.11|29.18|28.85|29.05|28.7|27.58|26.99|26.55|26.5|26.23|26.26|26.26|26.24|25.81|25.8|26.64|27.4|28.35|27.85|28.56|29.44|28.93|28.81|29.17|28.74|28.19|29.89|28.99|29.18|30.79|31.37|31.57|32.13|32.15|31.95|32.64|34.95|37|36.16|36.43|36.16|36.75|34.03|34.04|34.17|32.67||32.34|33.04|33.33|33.1|32.6|32.2|31.65|33.54|34.73|34.06|34.54|34.44|35.35|36.02|34.65|33.99|34.61|34.46|34.93|35.17|35.16|36|36|36.64|36.24|35.11|36.12|35.64|36.07|38.07|35.8|35.82|36.93|36.42|37.99|37.18|37.3|37.31|35.19|36.8|37.67|39.92|39.16|37.06|34.96||33.02|33.37|24.92|22.89|23.5|25.22|24.52|26.12|26.76|26.76|26.51|25.7|24.84|24.89|24.28|23.4|25.1|25.04|25.64|24.05|24.37|22.78|25.98|25.2|25.42|25.06|24.93|24.41||24.21|23.43|24.35|23.22|22.69|22.99|22.51|20.53|21.89|22|22.01|21.72|20.55|20.87|21.14|21.09|20.4|21.5|20.95|22.06|19.5|19.4|19.75|20.83|21.72|20.56|21.16|21.43|22.26|20.91||24.15|20.96|19.8|20.29|20|19.35|19.25
01746|16469|/equities/kopin-corp|R2000GROWTH|9.64|10.1|9.93|10.8|10.86|10.42|9.33|8.69|7.45|8.26|8.09|8.61|9.91|9.2|8.36|8.71|10.28|9.52|10.74|11.85|10.12|12.005|13.56||10.84|9.36|9.42|8.54|7.97|7.63|7.47|6.395|6.76|5.2|5.1|4.955|4.8|5.26|5.25|4.48|3.85|3.69|3.55||3.2|3.18|3.05|2.64|2.76|2.83|2.95|2.58|2.69|2.35||2.43|2.41|2.44|2.64||2.76|2.82|2.74|2.61|1.91|1.74|1.75|1.72|1.69|1.77|1.73|1.74|1.8|1.89|1.87|1.81|1.8|1.78|2|1.62||1.59|1.58|1.45|1.39|1.36|1.33|1.36|1.36|1.32|1.32|1.35|1.34|1.37|1.4|1.44|1.48|1.44|1.2|1.19|1.27|1.22|1.32|1.35|1.33|1.36|1.36|1.34|1.32|1.4|1.41|1.43|1.44|1.42|1.46|1.44|1.38|1.28|1.35|1.365|1.39|1.38|1.41|1.32|1.28|1.23|1.23|1.31|1.28|1.35|1.37|1.44|1.38|1.4|1.27|1.26|1.31|1.27||1.37|1.39|1.54|1.52|1.51|1.53|1.525|1.55|1.41|1.37|1.34|1.42|1.47|1.47|1.51|1.49|1.7|1.6|1.73|1.82|1.8|1.88|1.72|1.92|2.14|2.01|1.95|1.8|1.78|1.86|1.78|1.75|1.88|1.91|1.89|2.02|1.81|1.78|1.67|1.5|1.3|1.29|1.28|1.25|1.35||1.4|1.32|1.33|1.22|1.18|1.31|1.27|1.29|1.39|1.41|1.42|1.4|1.42|1.42|1.44|1.19|1.42|1.53|1.26|1.25|1.2|1.04|1.02|1.05|1.04|1.02|0.9591|1.03||1.02|1.08|0.985|0.8|0.81|0.7599|0.7288|0.7352|0.8699|0.8201|0.6473|0.5725|0.5999|0.63|0.59|0.499|0.51|0.4399|0.4199|0.4339|0.3852|0.39|0.377|0.37|0.359|0.36|0.357|0.39|0.38|0.3736||0.3652|0.3748|0.3882|0.3498|0.36|0.35|0.365
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|11.89|12.69|12.36|12.76|13.01|12.9|14.54|13.5|13.95|13.62|12.42|12.27|12.16|12.67|11.69|11.83|11.9|11.24|10.94|10.39|10.37|10.91|11.13||10.89|11|11.21|11.26|12.28|12.63|13.31|12.82|12.36|12.28|12.02|12.24|11.73|11.77|12.09|12.58|12.03|12.98|12.82||12.64|13.26|12.17|12.9|12.16|12.38|12.29|12.12|12.02|10.59||10.31|10.33|10.15|10.42||10.75|10.87|10.6|10.5|10.54|10.72|10.84|11.24|10.6|11.08|10.97|10.79|11.13|10.62|11.08|10.23|10.21|10.25|9.3|10.3||10.41|10.91|10.05|9.34|9.56|9.59|9.49|9.26|8.36|7.95|7.98|8.01|7.97|6.78|6.97|6.76|7.17|7.08|6.68|6.67|6.65|7.8|7.66|8.29|8.04|7.79|7.88|7.6|7.51|7.96|7.92|7.87|8.25|8.35|8.77|8.62|9.46|9.6|8.68|7.96|7.99|7.88|7.6|7.35|7.06|7.28|7.44|7.65|9.01|9.47|9.32|9.01|8.62|8.15|8.08|8.29|8.21||8.67|8.6|8.58|8.75|6.45|6.81|6.64|6.43|6.55|6.67|6.47|6.84|7.05|6.89|7.27|7.35|7.29|7.32|7.11|6.9|6.48|6.37|6.65|6.31|5.96|5.65|6.09|6.45|6.35|6.71|6.5|6.6|6.45|6.59|6.23|5.97|5.99|6.13|5.53|5.04|5.36|5.22|5.41|5.44|5.7||5.55|5.47|5.48|5.4|5.11|5.67|5.8|6.47|6.51|6.56|6.26|6|6.37|6.14|5.95|5.72|6.7|7.03|7.33|7.01|6.1|5.75|5.66|5.2|5.15|5.43|5.42|5.35||5|5.42|5.35|4.97|5.1|4.34|4.26|4.24|4.71|4.61|4.71|4.26|4.15|4.22|4.14|4.29|4.72|4.86|3.59|3.3|3.58|3.49|2.74|2.78|2.87|2.8|2.63|2.85|3.25|3.44||3.34|3.34|2.69|2.68|2.48|2.47|2.26
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|28.65|28.68|28.22|28.25|28.36|27.45|27.51|27.18|27.19|26.63|27.35|28.06|27.81|28.05|27.12|27.1|28.46|28.48|29.87|29.62|28.49|27.77|26.99||27.33|25.64|25.67|26.09|25.73|26.46|25.58|25.96|26.12|25.5|24.73|24.25|26.14|26.2|25.91|26.34|24.72|24.44|26||25.68|25.49|25.72|26.64|26.45|27.16|27.53|26.55|25.63|25.06||25.31|24.93|25.06|26.18||26.66|27.84|27.77|28.46|27.41|25.32|24.79|25.39|26.105|27.05|26.14|25.65|26.32|26.35|27.58|28.8|29.88|29.95|29.64|29.43||29.8|29.72|29.88|29.76|30|28.5|27.56|27.76|29.87|30.11|30.25|31.25|35.45|36.57|35.5|35.32|35.13|34.3|34.56|34.57|34.47|34.74|34.09|35.19|34.3|33.17|34.62|35.58|36.73|36.995|37.65|38.4|39.73|39.56|38.88|37.68|37.97|39.61|39.36|40|40.53|40.34|39.73|39.37|37.16|37.06|37.9|36.3|38.51|39.24|37.7|36.65|36.63|34.48|35.87|36.2|35.36||36.97|37.89|40.49|40.41|39.4|38.13|38.98|40.03|37.77|39.38|36.97|35.91|36.51|36.68|36.4|36.33|36.42|36.45|35.45|36.44|38.86|41.5|40.24|38.52|37.61|35.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01749|15765|/equities/century-casinos|R2000GROWTH|10.905|11.37|11.36|12.25|10.1|9.23|8.65|8.31|8.145|8.39|8.49|8.83|8.2|8.15|8.06|8.7|8.73|8.37|7.91|8.05|7.75|7.73|7.86||8.05|8|8.34|8.11|8.29|8.48|8.24|8.06|7.87|7.04|6.95|6.98|6.65|7.16|7.22|7.42|7.05|7.01|6.8||7.3|7.3|7.15|6.96|6.65|6.56|6.47|6.43|6.43|6.18||6.39|6.34|6.3|6.5||6.41|6.49|6.19|6.02|6.11|6.37|6.12|6.3|6.03|6.14|6.5|6.19|6.8|6.78|7.13|6.51|6.03|5.9|5.91|6.4||6.31|6.57|6.17|5.96|6.09|5.82|5.65|5.84|5.41|5.15|5.41|5.66|5.95|5.46|5.46|4.93|5.03|4.85|4.71|4.8|4.42|4.9|5.19|5.4|5.39|5.38|5.63|5.41|5.715|5.53|5.36|5.43|5.42|5.38|5.55|5.23|5.17|5.21|5.32|5.51|5.48|5.55|5.66|5.54|5.29|5.31|5.78|5.29|5.88|6.12|6.32|6.31|6.33|6.02|6.26|6.21|6.14||6.84|6.78|6.83|6.78|6.15|6.28|6|6.04|6.07|6.04|6|6.03|5.93|5.78|5.805|5.96|6.03|5.81|5.57|5.21|4.69|4.8|4.24|4.21|4.13|4.03|4.17|4.22|4.12|3.88|4.12|4.16|4.38|4.26|3.93|3.72|3.84|3.98|3.54|3.63|3.66|3.55|3.63|3.67|4.12||4.02|4.14|4.15|4.3|4.06|4.46|4.44|4.83|4.75|4.85|5.09|5.19|5.42|5.19|5.34|4.68|5.45|5.61|6.15|6.26|6.07|5.67|5.49|5.5|5.47|5.14|5.17|5||4.88|5.09|4.17|4.12|3.97|3.56|3.5|3.38|3.63|3.89|4.06|3.86|3.72|3.75|4|4.12|4.535|4.79|3.98|3.45|3.29|3.25|3.2|3.19|3.15|3.29|3.205|3.22|3.27|3.14||3.09|2.91|2.8|2.52|2.25|2.16|2.12
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|107.96|111.25|108.63|112.19|106.3|108.67|101.87|100|99.45|100.63|99.7|100.35|102.12|102.19|99.66|99|102.1|102.75|105.92|102.48|99.78|101.58|99.05||100.36|101.2|100.14|100.05|97.75|95.5|96.37|86.25|86.75|85.12|82.32|84.98|81.84|87.09|89.97|91.14|90.01|90.45|88.93||89.51|90.8|90.6|91.22|89.61|88.72|89.81|93.32|88.86|87.29||92.02|91|90.09|92.75||92.62|93.68|89.9|89.31|90.14|92.38|90.98|90.73|87.15|84.7|82.92|79.22|80.81|80.81|81.44|80.7|81.43|80.82|80.01|81.07||82.06|83.35|81.17|78.29|77.97|77|77.3|80.97|79.76|75.16|75.86|75.24|73.05|66|67.98|66.05|68.11|65.22|62.88|67.13|58.8|60.14|60.68|62.21|61.14|59.75|59.72|59.13|59.33|59.55|58.96|58.92|59.8|59.15|59.5|58.64|58.88|58.55|57.7|54.78|53|51.13|51|49.28|47.9|47.48|49.21|49.01|52.78|53.52|53.06|54.02|53.59|52.02|53.48|55.24|54.43||55.28|54.93|56.02|55.6|54.78|56.58|55.32|54.62|54.69|54.74|53.15|53.82|54.55|55.32|56.21|57.5|57.02|58.56|60.92|58.68|57.7|55.95|55.5|51.3|50.92|50.41|50.18|51.05|49.83|49.66|50.23|51.69|51.64|50.51|49.64|50.26|50.5|50.13|47.71|48.05|48.23|45.92|47.7|47.51|49.78||49.08|48.85|50.81|50.14|47.64|51.14|49.35|52.09|49.65|49.44|50.18|51.09|51.77|49.77|48.65|45.77|50.46|52.2|51.76|50.73|47.87|45.06|41.66|41.17|40.5|42.2|45.32|40.46||39.06|39.56|40|38.46|40.26|36.02|36.09|33.62|35.84|38.18|40.01|39.95|38.59|36.9|37.06|37.21|38.43|39.59|35.81|34.53|33.29|33.33|32.75|32.69|33.96|36.51|34.78|34.44|37.42|37.38||40.77|36.26|33.1|27.95|24.85|31.06|33.44
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|15.74|16.83|16.68|16.81|16.74|17.92|16.77|16.77|16.21|16.34|16.1|17.32|17.91|18.81|18.17|18.38|19.19|18.73|19.72|20.54|20.21|21.23|20.85||20.35|20.32|20.65|21.33|21.48|19.97|19.04|18.96|19|19.18|18.11|18.2|17.99|18.66|18.96|18.79|17.75|17.21|17.54||16.45|16.63|16.08|16.44|16.15|16.72|17.44|16.79|16.68|17.93||19.39|20.23|20.465|22.07||21.97|21.5|21.75|19|17.7|18.53|18.36|17.4|17.81|17.2|17.03|17.35|17.99|17.62|17.45|17.45|17.28|16.98|16.57|16.73||15.92|15.9|15.9|15.18|14.77|14.85|14.73|14.81|14.32|14.52|14.75|14.38|13.84|13.68|13.89|13.87|14.15|13.1|13.11|13.44|13.23|13.52|13.26|14.02|14.03|12.94|13.32|13.04|13|13.02|13.61|13.93|13.87|13.31|13.35|12.91|12.26|12.46|12.06|11.65|11.16|9.95|9.3|9.53|9.39|9.43|9.74|9.72|10.11|10|9.99|9.99|9.95|9.91|11.12|12.795|13.07||8.96|9.165|9.35|9.94|10.87|10.51|9.81|10.83|12.01|12.33|12.86|13.18|12.98|13.2|12.85|12.49|12.3|12.66|12.94|13.2|12.98|12.69|13.13|13.37|12.47|11.7|12.2|12.02|12.3|12.11|12.12|12.38|12.93|13.19|13.2|13.345|12.85|13.4|13.46|12.77|13.02|13.61|14.12|13.71|13.79||13.37|13.25|13.53|13.25|13.16|13.86|14.18|13.94|14.09|13.41|13.8|13.14|13.14|11.9|11.95|11.57|12.8|12.66|13.32|12.44|12.13|12.32|13|12.96|11.82|11.86|11.89|12.35||12.5|11.96|11.99|11.79|11.94|11.93|11.7|11.7|12|12.745|11.78|12.18|12.16|11.77|12.03|11.99|12.43|12.06|11.15|10.2|8.6|8.6|8.5|8.67|7.92|7.9|7.63|7.76|8.23|7.85||7.91|7.72|7.51|7.96|7.27|7.3|7.45
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|38.01|38.21|38.32|38.08|37.88|37.94|37.27|36.7|36.21|35.47|35.36|36.81|36.66|37.46|36.1|36.2|37.14|44.41|44.13|44.17|43.09|42.77|42.3||41.96|42.12|43.53|44.62|43.88|44.96|44.34|43.4|43.22|42.15|38.43|38.96|38.33|38.36|39.3|40.03|38.66|38.75|38.8||38.79|38.81|38.75|38.77|38.75|38.72|38.09|37.33|36.37|35.79||35.89|35.55|35.91|36.52||36.25|36.25|36.01|35.42|35.14|35.29|35.08|35.17|35.19|34.48|33.93|33.99|34.3|30.15|30.58|30.25|29.33|29.22|29.11|29.51||29.67|30.16|29.37|28.6|28.7|28.31|28.21|27.39|27|27.1|27.73|28.13|26.7|27.57|28.26|28.28|28.33|27.63|26.9|26.41|27.49|23.36|22.19|22.91|22.52|22.36|22.64|22.57|22.93|23|22.72|22.71|23.03|22.61|22.97|22.06|21.7|22.18|21.73|22.32|22.65|22.19|22.09|21.08|21.01|20.44|20.58|20.68|21.1|20.79|21.14|20.76|20.86|20.45|20.19|20.33|20.22||20.73|21.05|21.72|21.38|20.99|20.86|20.61|20.78|20.77|20.99|21.09|21.45|21.29|21.51|21.87|21.45|21.71|22.03|21.94|21.97|22.18|21.99|21.99|21.48|21.8|21.2|21.14|21.74|19.09|18.47|18.34|18.11|18.03|18.19|18.26|18.44|18.33|18.74|18.15|18.05|18.04|17.8|18.28|18.47|19.23||19.01|18.94|19.43|19.36|17.74|18.62|18.67|18.95|19.13|18.82|19.29|19.82|19.86|19.45|19.09|19.03|20.46|20.69|20.6|20.46|20.18|20.24|20.06|19.48|19.86|19.52|19.47|18.76||18.33|18.44|18.82|17.95|18.31|17.2|16.84|17.02|17.77|18.51|18.94|18.82|18.82|18.77|18.6|18.68|18.79|19.19|19.58|18.5|17.71|17.29|16.75|16.4|17.13|18.26|17.63|17.12|17.16|16.78||16.4|15.7|15.9|15.99|15.12|14.97|15.22
01753|32540|/equities/brightcove|R2000GROWTH|21.85|23.34|23.24|22.8|22.55|22.405|21.65|21.57|19.93|20.94|21.52|22.7|22.7|22.75|21.78|21.8|23.28|22.33|22.9|24.43|24.77|20.34|20.2||21.25|21.24|19.75|18.74|18.23|18.46|17.73|16.96|17.28|16.6|16.45|16.53|16.43|17.18|17.79|18.93|18.46|18.47|18.03||17.56|18.06|18.23|18.43|18.06|18.19|18.09|17.8|17.71|17.99||18.4|18.33|18.31|18.83||17.64|17.28|17.67|17.63|17.85|17.62|17.19|17|17.015|16.88|17.32|17.24|17.775|17.57|17.57|17.29|15.93|16.57|16.7|15.42||15.38|13.19|13.89|13.4|13.19|12.87|13.06|12.98|12.84|12.66|12.66|12.32|12.53|12.97|13.06|12.74|12.79|12.58|12.65|13.25|13.12|13.44|13.55|13.9|12.95|12.46|11.93|11.99|11.82|11.79|11.53|11.21|10.99|10.72|10.71|10.77|10.53|10.29|10.05|10.34|10.24|10.39|10.12|9.94|9.74|10|10.37|10.23|10.19|10.03|10.06|9.92|9.855|9.99|9.95|10.22|10.15||10.325|10.65|11.25|11.04|11.12|11.15|11.13|11.23|11.16|11.17|11.24|11.25|11.07|10.97|11.07|10.84|11.35|10.93|10.79|10.82|10.76|10.835|10.8|10.74|10.73|10.58|10.31|10.54|10.29|11.81|11.2|11.64|8.07|8.05|8.08|7.91|7.7|7.785|7.61|7.51|7.71|7.57|7.575|7.63|7.81||7.75|7.73|7.88|7.56|7.47|7.79|7.96|7.89|7.84|7.69|7.63|7.74|7.95|7.91|7.78|7.69|8.14|8.22|8.37|8.32|7.93|8.01|7.94|7.87|8.03|8.11|8.41|8.15||8.19|8.04|8.18|7.95|8.33|7.97|7.89|8.04|8.17|8.62|8.1|7.69|7.74|7.78|7.88|7.63|7.8|8.83|8.88|8.81|8.94|8.77|8.64|8.49|8.76|8.99|8.53|8.61|8.66|8.48||7.98|8.08|7.58|7.36|6.97|7.02|6.51
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|8.45|8.96|8.89|9.51|8.96|9.02|9.21|8.8|8.38|8.45|8.19|8.41|8.58|8.2|8.44|8.29|8.57|8.27|8.22|7.81|7.8|7.97|8.07||8.33|8.5|8.7|8.85|8.7|8.1|7.66|7.61|7.61|8.47|8.5|8.43|9.28|8.135|8.9|9.21|9.14|9.41|8.1||8.01|8.61|8.42|8.67|8.85|9.3|9.52|9.46|9.57|10.95||10.2|9.95|9.985|10.56||10.02|9.91|10.5|9.96|9.63|8.19|7.49|7.17|9.23|8.27|8.3|8.33|8.4|8.09|8.47|8.475|8.55|8.24|7.92|7.49||7.48|6.08|5.94|6.31|6.14|6.03|6.2|6.4|5.905|5.93|5.78|6|5.43|4.91|5.27|5.22|4.68|4.17|4.29|4.39|4.105|4.29|4.1|4.39|4.33|4.32|4.53|4.53|4.83|5|4.67|4.78|5.02|5.69|4.41|4.38|4.05|4.01|3.75|3.82|3.5|3.54|3.58|3.58|3.5|3.75|4.15|4.2|4.7|4.89|5.18|5.285|5.2|4.92|4.76|4.83|4.83||5.08|5.49|5.85|5.74|6.05|6.195|5.92|5.5|5.58|5.55|6.09|5.57|5.28|4.89|5.04|4.45|4.18|4.34|4.6|5.12|4.88|4.76|4.89|4.62|4.46|4.21|4.4|4.38|4.22|4.38|4.265|4.45|4.76|4.74|4.84|4.58|4.67|4.52|4.49|4.35|4.53|4.32|4.5|4.5|4.57||4.82|4.75|4.99|4.88|4.96|4.915|5.11|4.92|5.46|4.99|4.14|4.04|4.49|4.49|4.14|3.69|4.38|3.48|3.72|3.21|3.23|3.29|3.96|2.16|2.2|2.35|2.515|2.475||2.57|2.48|2.5|2.43|2.55|2.52|2.6|2.84|2.98|3.23|3.26|3.17|3.22|3.37|3.445|3.18|3.6|3.73|3.52|3.87|3.5|3.7|3.3|3.21|3.5|2.94|2.72|2.72|2.88|2.81||2.91|2.72|2.72|2.97|2.83|2.86|2.75
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|115.4241|130.9423|136.4767|138.2426|138.9529|136.9996|128.6732|123.928|117.1999|118.7389|120.9586|123.7998|124.7074|123.7899|127.7952|138.9726|145.7797|163.1722|163.1426|172.199|165.4807|159.5319|157.6082||165.2143|160.3803|154.6289|153.0504|148.7491|147.7823|147.3976|140.9358|141.4192|131.9091|131.8005|130.7351|124.0365|127.0948|130.4095|134.2669|139.0811|142.8497|140.0677||134.7009|131.8203|132.718|128.7324|124.8948|127.7163|124.8258|121.2348|125.0132|130.0938||123.0796|121.077|122.8724|121.9451||122.5173|124.2536|125.3881|128.4759|127.2329|126.8186|122.0635|121.7971|119.9128|116.0555|111.695|112.504|120.8204|111.3103|111.5273|113.3327|118.0088|117.8115|121.4518|121.1855||118.5317|115.2268|121.6195|122.8922|128.8903|121.1164|120.0411|122.5074|120.8994|117.0716|111.774|112.0601|114.1416|120.2088|122.5173|122.0832|121.9747|124.5495|120.8895|105.5884|105.5588|110.1462|108.4198|107.4036|105.105|103.8028|102.7077|106.3678|106.5749|102.2737|98.3473|95.2989|95.5455|92.4478|88.6398|88.1663|85.8874|85.0686|80.3628|81.7242|85.4237|84.0524|82.4247|80.1852|76.9001|79.1888|82.9475|80.5009|77.5315|78.9027|80.5108|85.2461|89.6559|97.5186|97.4495|98.3571|96.4433||99.8172|104.8781|110.9847|109.3274|101.3759|99.5706|96.4926|96.315|95.5653|93.4639|94.411|98.3374|98.6926|97.1042|96.0881|97.26|100.51|100.05|94.71|104.67|105.67|106.45|109.16|106.15|107.35|103.33|83.89|84.91|83.82|84.55|83.26|81.75|81.03|81|82.79|83.2|82.66|82.8|81.49|83.04|81.91|79.73|82.32|76.3|77.86||75.57|75.56|75.16|72.72|73.03|73.9|74.66|73.67|71.96|72.29|72.86|70.54|72.03|67.63|64.15|66.37|67.84|69.53|68.53|69.94|68.67|66|61.47|59.6|59.95|59.47|61.2|58.93||60.04|60.01|58.44|57.81|59.24|58.21|56.58|56.77|59.33|60.75|61.5|58.59|56.55|58.24|56.21|57.46|56.14|57.49|53.99|51.5|50.08|48.29|44.94|43.63|43.73|43.04|41.42|41.59|43.56|41.44||41.98|38.84|39.25|40.06|39.15|41.54|40.88
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|34.64|36.81|36.85|37.61|37.34|37.79|35.27|36.74|33.85|34.85|33.87|34.47|35.77|37.24|34.86|35.08|36.68|36.78|36.64|37.92|37|37.6|38.39||37.84|39.95|41.71|42.77|42.85|41.95|42.5|41.11|41.26|39.05|36.67|37.13|37|37.73|36.38|35.06|34.88|36.42|35.81||35.6|37.26|37.04|37.2|37.22|37.57|37.62|37.15|36.64|36.98||37.51|38.2|37.58|37.02||38.94|38.64|39.78|40.14|40.78|41.25|41.84|42.16|41.02|40.47|41.74|39.77|40.92|39.81|38.48|37.71|37.65|37.75|37.21|36.31||36.95|35.77|34.28|35.18|34.85|34.48|35.58|34.9|35.37|34.59|34.13|34.51|33.02|32.84|34.79|34.59|32.42|31.69|31.56|32.71|32.22|32.65|33.02|34.81|35.17|34.48|34.88|34.31|34.64|34.3|35.35|36.78|37.24|37.66|37.3|36.88|35.64|35.3|33.59|34.24|33.37|32.64|32.9|33.31|32.54|35.16|36.01|37.62|38.9|39.05|39.84|39.75|39.98|38.48|40|41.61|39.62||27.37|27.09|27.83|27.67|27.82|27.05|27.45|28.33|28.75|28.06|30.09|29.01|27.6|27.01|26.98|25.32|23.62|24.48|26.83|26.67|24.82|24.83|24.18|24.75|26.22|28.26|27.07|25.55|25.54|25.39|25.25|26.26|26.23|25.82|26.67|25.94|24.12|23.84|24.53|23.19|25.14|25.33|25.5|25.57|26.34||25.95|26.21|26.49|27.25|29.44|29.92|26.61|27.5|28.22|27.89|26.35|25.74|26.06|26.12|25.69|25.03|27.16|27.72|26.98|26.63|25.77|26.41|27.43|27.29|26.76|27.02|27.33|27.1||25.57|25.45|25.64|25.27|26.23|26.01|25.87|26.14|25.89|26.64|25.44|24.29|24.86|23.96|24.15|21.33|22.46|23.08|21.32|21.33|19.89|19.07|18.83|17.43|18.25|18.29|17.81|18.17|18.13|16.79||17.11|16.4|14.89|15.95|15.74|15.66|14.82
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|21.58|21.93|22.19|22.33|22.48|22.46|21.99|21.48|20.81|19.71|21.88|23.43|22.95|21.49|21.74|23.29|25.1|24.07|24.61|25.74|24.98|25.35|25.04||25.36|26.36|26.44|26.99|27.38|27.32|27.98|27.34|26.97|25.43|24.69|26.44|26.89|28.41|27.99|27.26|27.01|26.34|24.02||22.75|21.71|20.51|20.52|18.38|18.84|19.22|19.49|19.16|19.25||18.58|18.94|19.02|18.8||18.95|18.17|17.56|17.55|17.7|18.25|18.56|18.51|19.12|20.49|21.08|20.84|21.01|20.54|20.86|21.3|21.76|21.43|21.62|22.96||22.09|22.25|21.61|22.7|23.32|22.84|22.65|21.98|21.82|21.66|22.04|22.34|23.31|21.55|22.01|21.44|20.67|19.74|20.48|22|21.53|23.14|22.86|23.57|23.43|23.5|23.87|23.67|24.61|24.55|25.37|26.22|27.2|26.72|26.19|25.43|24.55|25.09|24.97|25.01|25.16|25.45|25.14|24.43|24.05|25.33|26.82|27.46|28.69|28.6|28.21|27.78|27.18|26.21|26|27.11|26||26.84|26.5|26.2|25.2|25.63|25.36|25.75|23.01|20.83|21.48|22|22.2|22.35|21.8|23.09|23.15|23.32|23.04|24.03|24.43|24.1|23.64|23.07|22.62|22.5|21.77|21.29|22.39|23.26|24.27|24.13|22.91|23.24|23.67|22.51|22.5|23.57|24.63|23.7|24.51|27.3|29.05|30|29.72|29.77||30|29.36|30.54|30.45|26.1|28.25|29.3|30.95|30.85|32|30|30.4|31.45|29.8|30.1|30.1|32.95|34.1|34.6|34.2|33.75|34.3|33|33.2|32.2|31.85|30.6|30.1||29.8|28.7|29.45|30|31.25|30.25|31|31.3|29.35|30.5|29.9|29.55|28.2|28.7|28.3|28.55|30.3|29.35|30.15|28.35|27|28.45|30.6|28.2|31.35|31.95|32.1|32.8|34.5|32.5||33.6|31.7|29.3|29.175|27.425|29|28.85
01758|42593|/equities/karyopharm-thera|R2000GROWTH|12.04|12.55|12.505|12.56|12.31|12.51|11.83|11.48|11.09|11.63|11.59|12.34|13.19|13.75|13.82|14.56|14.8|14.59|14.92|15.11|14.8|15.05|15.04||15.22|15.35|15.87|16.91|16.24|16.175|14.6|14.76|14.68|15.4|15.23|15|15.57|15.74|15.71|15.09|15.06|15.33|15.08||14.94|15.32|15.11|15.38|16.07|17.58|17.22|17.08|17.69|16.92||15.48|15.3|14.75|15.42||15.95|16.44|17.11|16.36|16.47|15.2|14.64|14.95|15.57|15.36|15.29|15.39|15.91|15.53|16.29|16.62|17.19|16.92|16.99|15.14||14.75|15.22|15.15|15.61|15.64|15.72|16.3|16.21|15.36|14.98|15.25|15.61|14.58|14.15|14.92|15.19|14.24|14.5|14.82|15.6|15.48|16.44|15.84|15.76|15.43|15.22|14.79|15.28|15.8|15.69|15.9|15.75|15.11|14.83|14.59|14.63|14.46|14.88|14.23|14.49|14.6|14.59|14.91|14.84|14.7|14.9|16.25|16.08|16.32|16.09|15.96|15.9|15.28|14.2|14.73|15.26|14.76||15.22|15.21|15.69|15.35|15.21|14.79|14.14|14.39|14.58|14.19|14.2|14.55|14.9|15.14|15.26|14.675|15.16|14.85|14.67|15.2|15.23|15.25|15.76|15.76|16.86|16.05|16.54|16.67|17.51|17.85|17.92|18.62|18.98|19.02|19.44|18.94|18.85|19.395|19.31|17.81|19.17|18.85|19.48|19.09|19.57||19.71|19.25|18.94|18|18.42|19.59|18.56|19.7|18.99|19|18.63|18.5|18.38|17.52|16.7|16.6|17.58|17.95|18.97|17.73|17.8|17.6|18.08|17.12|18.49|18.8|18.81|19.29||20.65|19.11|19.4|17.655|18.66|19.06|18.47|18.69|19.31|20.57|18.93|19.46|19.24|19.63|20.68|19.34|22.05|23.1|24.1|25.25|25.18|24.68|24.85|23.68|25.05|23.44|22.13|20.66|21.75|20.17||20.53|19.28|18.58|19.14|17.82|18.09|18.06
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|35.2|35.9934|35.5|35.68|36.5|34.9867|31.6267|31.7667|30.7867|31.42|30.7333|32.2|32.5267|33.5533|32.36|33.02|33.4333|32.3267|32.1|30.6133|30.38|31.18|31.8||31.7267|31.84|31.3|31.6667|32.9|32.6067|32.6667|32.1334|31.84|30.52|30.1667|30.3|30.6933|32.2533|32.26|33.5134|33.5867|33.6|33.9067||33.48|33.6667|33.9067|34.7134|32.9667|33.48|35.0467|34.98|33.4534|32.9133||34.0667|33.74|33.4|33.7333||33.34|33.4267|33.3334|32.4667|33.14|34.02|33.3534|33.2|32.02|31.46|32.5933|31.8|31.7933|31.3333|32.12|28.3667|26.9067|27.1733|27.0467|28.1667||28.2933|28.64|27.2667|27.1667|26.96|26.8267|26.7867|27.18|26.9667|26.94|26.78|27.7533|28.1667|26.7|27.9667|27.2933|27.12|26.6267|25.1867|26.38|26|27.5933|28.4467|29.0267|28.48|28.2867|28.68|28.6067|28.44|27.8067|28.3333|29.5467|29.4733|29.2533|29.3333|29.4267|29.28|29.1|27.7733|28.2|27.52|27.2667|27.3867|26.0533|25.6267|25.5333|26.18|25.5933|26.8733|26.8467|27.2|26.98|27.3533|26.9667|26.82|27.0267|27.0267||27.3|27.7|29.44|29.3933|28.3933|28.9|28.42|28.64|29.0867|29.2667|28.84|29.0467|29.9267|29.5933|31.2067|30.3267|30.32|29.94|29.5467|29.34|28.5|27.8267|26.42|25.7533|25.4867|25.1333|25.3667|25.18|24.6667|24.2133|24.1067|24.4733|24.54|24.56|24.0867|24.1267|24.1|24.4267|23.6|22.8467|22.66|21.5333|22.4933|21.9|22.9267||22.6067|22.62|23.5333|22.7867|21.58|22.5333|21.86|22.8067|23.06|23.1867|23.4667|23.14|23.76|23.4933|23.28|22.5067|24.82|26.4533|26.8933|27.0133|25.16|24.6867|23.94|24.04|24.1267|24.72|25.88|23.7||22.72|22.4133|22.3467|21.6|21.6333|19.4133|18.78|18.4667|19.4067|20.8733|20.2733|18.9267|18.32|18.66|18.5133|18.9467|19.2133|21.32|20.1067|19.3867|17.9133|18.3467|17.4933|17.9333|18.2133|18.0267|17.0267|17.34|17.9533|17.8933||18.94|18.1|16.5667|15.88|13.7867|14.14|14.38
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|48.83|49.2|49.08|48.72|47.9|46.68|47.36|45.66|43.8|42.77|41.55|41.61|41.02|41.71|41.61|42.16|43.32|43.15|43.16|42.94|43.31|43.48|43.79||44.72|44.95|45.33|45.33|45.17|44.83|44.97|45.25|44.74|43.8|43.44|43.85|43.63|45.52|45.8|45.71|44.92|45.83|46||46.12|46.45|46.71|46.5|46.62|47.84|47.51|48.2|45.92|45.76||46.6|46.65|47.1|47.16||47.22|46.87|46.28|46.02|47.26|47.69|47.61|47.8|47.84|49.33|49.15|48.89|47.22|46.57|46.54|45.95|46.16|46.04|45.04|46.03||46.53|47.03|46.04|46.1|45.7|45.32|47.13|47.49|46.18|46.63|48.23|48.61|44.2|43.9|44.13|43.5|44.95|43.79|42.25|42.87|43.8|45.19|45.69|46.27|45.74|45.48|45.37|45.11|45.23|44.92|44.48|45.02|45.33|43.58|43.66|43.21|42.54|42.94|42.68|42.6|42.27|42.95|43.39|41.86|41.14|40.67|41.87|42.32|44.07|42.87|43.13|43.46|43.51|43.21|43.5|44.67|43.74||44.65|45.18|45.86|44.82|45.61|44.87|45.39|45.12|45.84|45.91|45.65|45.8|45.84|46.28|47.02|47.05|47.33|48.15|47.09|47.74|48.1|45.98|45.01|45.04|45.64|46.31|47.21|48.44|48.13|48.43|48.46|48.45|49.25|50.65|49.87|49.93|47.72|47.32|46.72|45.92|46.34|45.27|46.46|46.24|47.72||48.87|48.04|47.96|47.02|47.53|47.3|46.29|46.91|45.93|46.38|45.37|45.18|45.61|46.8|43.74|43.09|45.63|45.97|46.87|46.85|45.11|46.13|44.5|43.55|44.4|44.58|44.16|43.73||43.02|42.45|42.45|41.14|42.95|41|40.98|41.53|41.56|42.53|42.9|41.2|41.06|41.23|40.54|40.57|40.32|42.96|42.36|42.34|41.83|41.85|42.01|41.4|42.12|44|41.94|41.64|43.31|42.39||43.06|40.56|40.17|43.74|40.09|41.32|38.9
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|38.26|37.34|37.43|37.8|38.29|38.32|37.45|36.95|37.96|37.17|35.91|35.92|35.19|36.5|35.89|36.85|37.89|36.18|35.9|33.32|32.93|33.67|33.74||34.37|33.98|34|33.47|33.12|30.96|30.7|30.34|29.77|29.9|29.16|30.25|31.12|31.37|31.93|31.96|31.93|32.63|32.89||32.78|32.95|32.19|32.19|31.09|31.07|31.31|30.6|29.25|28.91||29.38|29.48|29.13|29.82||29.64|29.48|28.88|28.55|28.61|28.66|28.79|28.68|28.04|27.92|28.15|27.77|27.52|27.23|27.22|26.84|26.93|26.71|26.1|26.67||26.96|26.72|26.17|25.42|25.14|25.32|25.87|26.01|25.69|25.2|25.83|26.58|25.47|23.28|23.32|24.04|23.74|22.8|22.85|22.83|22.76|23.71|21.31|21.75|21.73|21.77|21.77|21.98|22.25|22.49|21.94|21.92|22.03|21.47|21.26|20.7|20.22|20.27|19.57|19.54|19.65|20|19.8|19.08|19.63|19.86|20.05|20.46|21.79|21.9|22.23|22.22|22.16|22.09|22.08|22.36|22.29||22.1|22.57|22.02|21.31|21.63|21.56|21.41|21.02|20.82|20.8|20.39|21.12|20.94|21.17|21.55|21.73|21.07|21.44|21.54|21.79|21.24|20.21|21.04|19.85|20.35|20.23|20.76|21.4|21.17|20.31|20.93|21.39|21.1|21.94|20.59|20.98|21.03|21.3|20.48|20.38|20.05|19.51|19.88|20.63|20.93||21.09|21.04|21.62|21.35|21.13|21.18|20.47|20.66|20.42|20|20.98|21.34|21.58|21.56|20.89|21.02|22.71|24.15|24.06|24.07|23.38|23.53|22.4|22.47|22.18|23|23.52|22.26||21.7|21.73|21.01|20.95|21.6|19.27|19.09|19.39|20.77|21.61|22.02|21.23|21.45|21.99|21.3|22|22.44|23.56|22.74|24.88|23.56|23.4|23.92|23.55|23.04|23.61|21.56|21.82|22|22.94||23.36|22.98|21.32|21.37|20.67|22.73|22.27
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|19.22|19.85|19.82|19.75|19.63|19.6|19.16|19.05|18.87|18.67|18.66|18.8|18.86|19.32|18.97|18.79|19.46|18.97|19.12|18.95|18.58|19.04|19.86||18.68|18.55|18.51|18.3|18.54|18.59|18.72|18.24|17.95|17.4|17.25|17.53|17.26|17.76|18|17.98|17.66|17.44|17.17||17.22|17.38|17.28|17.54|17.37|17.41|17.38|17.28|17|17.06||17.59|17.47|17.84|18.06||18.01|18.17|17.95|18.15|17.57|17.78|17.66|17.77|17.54|17.25|17.44|17.49|17.85|17.61|18.21|17.7|17.44|17.29|17.1|17.62||17.39|17.72|17.43|16.95|16.97|16.87|16.95|17.12|16.5|15.8|16.36|16.95|16.24|15.79|16.12|15.74|15.84|15.67|14.97|15.35|15.21|15.69|15.94|16.48|16.25|16.15|16.28|16.25|16.54|16.64|16.68|17.19|17.22|17.33|17.4|16.86|17.11|17.1|16.76|16.28|16.07|16.15|16.86|16.4|15.85|16.05|17.1|16.74|17.47|17.26|17.49|17.3|17.58|16.83|16.85|17.17|16.91||17.04|17.17|17.44|17.51|17.14|17.57|17.68|17.38|17.43|17.69|17.31|17.42|17.5|17.76|17.87|17.97|17.82|18.1|18.46|18.5|17.89|19.93|19.48|19.09|19.12|18.85|18.85|18.99|18.78|18.9|18.36|18.78|18.98|18.57|18.63|18.39|18.29|18.05|17.72|17.39|17.62|17.08|17.6|17.26|17.9||17|17.49|17.53|17.46|17.48|17.88|16.82|17.51|16.66|16.69|16.46|16.88|17.16|16.9|16.55|15.03|15.89|15.44|16.02|14.56|14.05|12.66|11.63|11.44|11.01|11.8|11.88|11.56||10.93|10.77|10.82|9.31|9.36|8.94|9.32|8.31|9.15|9.81|10.08|10.17|9.72|10.02|9.53|9.86|10.4|11.15|10.64|10.32|10.25|10.26|10.38|10.56|9.94|10.38|9.36|9.92|10.21|10.48||10.57|9.86|8.61|7.85|7|8|8.8
01763|986081|/equities/pavmed-inc|R2000GROWTH|64.2|64.8|64.2|65.7|65.1|63.3|57.3|55.95|52.8|55.95|55.8|62.25|65.25|61.8|63|67.05|70.2|66.9|83.25|68.55|70.65|75.75|67.35||52.5|48.15|40.2|37.05|33.6|32.4|32.85|31.65|31.8|31.8|30.75|30.9|30.6|34.2|34.95|32.85|32.4|31.2|31.65||30.15|31.05|30.45|30.45|31.2|31.95|32.85|32.7|38.7|34.05||31.8|31.65|31.65|31.95||29.25|27.9|27.3|26.55|26.4|27.45|28.8|28.35|26.55|26.7|28.05|28.05|29.1|29.55|31.8|30.9|29.55|28.5|29.1|29.4||29.4|29.85|30.6|26.85|26.7|27.3|26.7|27.15|27|27.15|27.9|26.7|26.7|26.175|27.3|27.3|27|25.95|26.85|27.75|28.2|28.95|28.35|29.1|29.25|28.65|28.8|28.5|30.15|29.85|29.7|30.45|30|30.6|28.8|28.65|28.65|28.95|27.9|26.4|26.7|26.4|26.4|26.85|26.7|27.15|27.3|27.3|28.95|28.95|28.2|28.2|27.45|27|27.75|27.9|27.45||28.35|28.35|29.1|29.55|29.55|28.8|28.65|29.85|29.1|28.95|29.4|30.45|30.6|31.35|31.8|32.55|32.55|30.15|30.45|31.35|30.975|30.525|29.55|29.7|30.15|29.85|30.45|30.15|30.3|31.35|30.9|30.6|31.65|32.1|32.4|30.75|30.6|31.35|31.35|30.3|30.45|29.7|31.5|31.2|30.45||30.75|31.275|31.65|31.65|32.4|33.45|35.1|34.65|33.75|34.5|36.6|35.85|32.55|34.2|29.1|29.4|30|31.95|32.85|32.85|31.35|33.3|33.3|29.7|29.85|29.7|31.2|32.25||35.1|39.75|39.15|37.8|35.55|34.05|34.05|33.75|33.3|35.1|34.8|36.15|36|35.1|33.6|30.6|32.85|34.35|33|35.25|37.05|37.05|39.15|39.3|34.05|36.45|35.25|34.65|35.25|32.55||28.65|29.1|27.15|26.25|27.3|28.8|28.65
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|83.13|89.05|86.77|86.24|87.83|87.8|83.6|80.75|71.56|78.27|74.77|81.31|89.27|92.44|87.43|83.95|94.69|95.54|91.52|91.5|91.42|97.75|98.37||102.95|109.35|116.5|121.23|119.51|107.47|102.22|99.32|96.4|97.5|95.34|95.34|96.13|96.8|98|94.29|92.69|99.41|102.5||97.15|94.47|88.1|91.14|85.34|84.72|83.04|79.81|79.12|77.27||88.29|91.18|88.69|89.92||89.51|85.72|83.05|82.94|84.28|85.62|89.38|88.14|87.44|86.8|95.13|105.26|115.03|72.92|62.56|60.94|62.56|64.22|66.78|67.68||64.5|62.71|60.91|60.71|60.59|57.39|53.77|54|53.47|53.36|54.2|55.9|54.15|47.41|48.92|49.5|53.04|52.39|52.79|54.94|55.25|60.37|59.13|60.92|59.05|60.41|68.24|70.83|75.12|79.34|78.3|80.8|76.03|73.77|75|73.53|72.01|73.6|72.12|76.13|73.81|74.65|75.74|74.15|71.87|75.98|81.8|84.01|83.88|71.14|68.67|66.59|61.25|55.12|60.47|52.91|50.2||50.4|49.02|47.71|44.77|43|45.33|43.53|43|45.47|44.87|47.64|49.67|50.22|49.93|52.08|51.92|54.01|51.78|53.26|54.21|52.23|51.78|54.52|55.03|52.51|50.26|49.94|50.16|51.53|53.98|53.58|57.95|58.94|61.28|64.06|63.03|62.76|62|62.68|65.77|70.7|71.65|72.17|70.68|70.82||72.39|71.94|73|67.94|69.01|75.21|74.87|72.23|67.64|65.46|70.6|70.1|68.1|65.3|62.54|60.38|59.64|62.74|59.73|59.82|58.4|62.36|63.03|64.06|64.78|64.99|63.3|62.66||58.11|58.995|57.84|52.73|56.48|59|58.08|55.24|58.64|63.97|58.74|58.71|55.63|55.2|53.67|54.4|54.77|53.74|52.86|57.78|56.5|56.54|57.24|58.58|58.54|59.99|57.03|56|58.04|58.09||64.83|59.91|55.75|58.92|60.01|57.7|51.3
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|15.35|15.64|15.44|15.7|14.82|14.67|12.89|12.22|11.13|11.18|11.43|13.03|13.88|14.27|12.86|13.52|14.21|13.17|14.66|15.31|15.7|16.44|16.69||16.68|16.22|16.52|16.82|17.01|17.63|18.85|16.4|15.77|15.5|15.07|15.47|15.14|16.21|16.8|17|17.12|17.36|16.68||16.9|17.44|19|16.72|17.05|15|14.19|14.04|14.09|12.5||13.8|14.32|14.63|15.39||17.81|19.4|18.89|19.49|19.29|18.9|19.92|18.02|19.34|20.28|22|20|17.93|18.2|13.45|12.17|11.82|12.48|13|12.56||11.52|11.19|11.3|10.7|10.71|10.37|10.25|10.25|10.27|10.23|10.25|10.23|10.3|10.27|10.23|10.23|10.23|10.23|10.25|10.24|10.31|10.31|10.34|10.35|10.41|10.35|10.38|10.55|10.41|10.38|10.45|10.4|10.46|10.6|10.67|10.51|10.56|10.77|10.98|11.13|11.14|11.17|11.3|11.2|10.96|11.11|11.9|11.64|12.2|12.4|12.8|13|12.71|11.59|11.15|11.06|11||10.78|10.8|10.95|10.69|10.79|10.85|10.94|10.98|10.85|10.61|10.43|10.45|10.48|10.49|10.68|10.79|10.8|10.85|10.98|10.79|11.13|11.38|11.4|11.5|10.88|10.9|11.17|11.52|11.3|11.38|11.65|11.93|11.1|11.06|11.015|11|10.98|11.03|10.98|11.03|11.1|10.98|10.66|10.65|10.75||10.75|10.85|10.75|10.5999|10.445|10.41|10.45|10.6|10.635|10.59|10.545|10.4||10.4|10.4|10.35|10.29|10.35||10.29|10.2601|10.2601|10.3|10.25||10.2201||10.3499||10.24||10.225|10.2|10.2||10.17|10.15|10.18|10.15||10.155|10.16|10.15|||||10.15|10.15|10.14|10.16|||10.1501|10.15|10.15|10.14|10.12|10.11||10.1|10.13|10.08|10.11|10.11|10.08|10.1
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|27.65|29.62|28.36|27.35|26.89|26.97|25.56|25.21|23.57|24.06|28.46|29.24|31.18|32.05|29.9|30.32|32.29|32|33.35|33.1|32.47|33.05|33.76||34.1|33.02|31.69|31.49|31.13|29.43|29.69|29.16|28.47|30.1|29.9|29.01|27.34|28.32|25.65|25.23|24.97|23.24|22.425||21.66|22.29|21.45|20.76|20.72|20.54|20.83|20.47|21.04|20.8||21.55|22.74|22.78|24.34||24.73|25.47|26.1|25.65|25.43|25.28|25.08|24.74|21.75|20.45|20.52|19.45|20.16|20.38|19.97|19.75|19.42|19.17|18.69|19.11||18.4|17.95|18.09|18.28|18.34|17.83|17.74|17.83|17.8|17.4|17.62|16.35|16.96|20.76|20.73|21.01|18.93|18.64|18.02|19.08|18.56|19.25|18.76|19.3|18.76|17.98|18.72|17.78|17.74|18.46|19.01|19.82|19.67|19.85|17.97|18.39|17.89|18.32|18.17|18.88|18.2|17.3|17.71|16.87|16.67|16.88|17.75|17.41|17.99|17.58|17.53|17.93|17.6|17.12|17.5|17.96|16.99||17.48|17.7|20.18|20.55|19.57|19.7|19.58|19.91|19.84|19.96|19.62|18.89|18.94|18.81|18.34|17.2|17.12|16.49|16.39|17.62|18.37|18.31|19.86|19.41|19.23|18.34|18.7|18.52|18.43|18.52|17.7|18.26|18.2|18.1|18.26|17.12|17.21|17.76|17.82|16.64|17.63|16.97|15.66|15.58|15.92||15.2|15.4|14.72|14.86|14.69|15.67|15.5|15.18|14.61|14.445|14.81|14.31|13.67|11.66|11.31|11.205|11.62|11.54|11.25|11.11|11.11|11.58|11.35|10.56|10.58|10.54|11.07|11.28||10.57|10.02|9.99|9.77|9.5|9.74|9.32|9.48|10.25|9.57|9.4|11.49|10.26|9.96|9.96|9.4|9.83|10.08|10.19|10.48|9.36|8.79|8.49|8.25|7.21|7.5|7.25|7.23|6.74|6.5||6.79|6.43|5.99|6.13|5.78|5.92|5.95
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|18.4|18.96|18.98|19.12|19.31|19.42|18.8|18.51|18.54|18.33|18.46|18.84|18.52|18.52|17.89|18.49|18.79|18.08|18.06|18.16|18.6|18.95|18.55||18.6|17.93|17.87|17.33|17.49|16.96|16.89|16.59|16.45|16.36|15.74|15.59|15.87|16.57|16.93|16.435|16.35|16.3|16.14||15.49|15.08|14.615|14.76|14.5|14.6|14.59|14.36|14.28|14.29||14.64|14.47|14.4|14.49||14.31|14.23|14.19|14.53|14.78|15.15|15.51|15.14|14.94|14.79|14.72|14.63|14.79|14.62|14.87|14.645|14.43|14.4|14.55|14.94||15.02|14.75|14.76|15.03|14.96|14.8|14.74|14.65|14.27|14.12|14.27|14.265|13.89|13.86|14.12|13.91|14.25|14.02|13.87|13.84|13.78|14.15|14.37|14.42|14.36|14.4|14.57|14.26|14.25|14.29|14.15|14.23|14.42|14.41|14.3|15.08|15.39|15.25|15.5|15.3|15.02|15.06|15.31|14.9|14.62|14.5|15.19|15.015|15.36|15.56|15.69|15.55|15.47|15.01|15.24|15.51|15.4||15.3|15.5|15.48|15.49|15.74|15.58|15.44|15.19|15.3|15.25|15.46|15.76|15.69|15.93|15.9|15.8|15.74|15.95|15.95|16.14|16.5|15.94|16.27|16.22|16.05|16.08|16.31|16.36|16.15|15.99|15.89|15.985|16.04|16.04|16.02|16.09|15.88|16.11|15.98|15.75|15.77|15.14|15.38|15.45|15.65||15.64|15.75|15.86|15.66|15.31|15.42|15.12|15.43|15.3|15.23|15.37|15.545|15.98|15.61|15.35|14.46|15.945|15.62|15.89|15.46|15.22|15.47|14.98|15.06|14.5|14.67|14.87|14.69||14.07|14|14.38|13.98|14.01|13|13.15|13.17|13.96|13.91|14.37|14.12|13.48|13.82|13.71|13.7|13.42|13.49|13.08|13.62|13.52|12.99|12.64|12.6|12.22|12.68|12.27|12.1|11.74|12.61||13.15|12.27|11.63|11.57|11.61|11.73|11.48
01768|15541|/equities/biodelivery|R2000GROWTH|3.65|3.76|3.77|3.95|4|3.96|4.08|4.1|4|4.05|4.02|4.06|4.22|4.31|4.2|4.41|4.43|4.225|4.41|4.54|4.51|4.56|4.29||4.12|4.15|4.23|4.29|4.27|4.14|4.1|4.03|3.93|3.96|3.85|3.91|3.84|4.07|4.2|4.14|4.21|4.31|4.3||4.31|4.35|4.47|4.57|4.45|4.49|4.87|4.5|4.44|4.29||4.2|4.27|4.09|4.16||4.3|4.32|4.25|4.48|4.54|4.49|4.53|4.42|4.4|4.31|4.4|4.24|4.17|4.19|4.03|3.84|3.85|3.8|3.8|3.82||3.72|3.71|3.81|3.99|4.1|4.01|3.87|3.89|3.81|3.69|3.74|3.655|3.58|3.36|3.68|3.46|3.33|3.22|3.16|3.12|3.15|3.24|3.26|3.4|3.25|3.27|3.31|3.52|3.69|3.76|3.8|4|4.05|4.16|3.92|3.83|3.73|3.84|3.83|3.81|3.73|3.765|3.77|3.77|3.84|3.71|3.89|3.91|4.07|4.05|4.01|4.06|4.12|3.99|4.06|4.12|4.09||3.82|3.81|3.82|3.82|3.91|3.81|3.95|4.22|4.36|4.55|4.72|5.135|5.16|5.04|5.27|5.135|4.54|4.575|4.57|4.59|4.49|4.51|4.36|4.26|4.45|4.19|4.17|4.14|4.18|4.2|4.07|4.24|4.34|4.4|4.42|4.47|4.5|4.51|4.26|4.145|4.22|4.16|4.27|4.36|4.49||4.44|4.33|4.36|4.23|4.11|4.39|4.43|4.59|4.69|4.615|4.62|4.62|4.48|4.65|4.48|4.39|4.85|4.77|5.19|4.81|4.74|4.77|4.77|4.82|4.78|4.79|4.8|4.88||4.935|4.62|4.63|4.64|4.78|4.35|4.39|4.67|5.02|4.75|5.08|4.83|4.635|4.42|4.46|4.44|4.56|4.67|4.57|4.63|4.36|4.305|4.21|4.06|4.17|4.25|4.115|4.21|4.26|4.09||4.14|4.04|3.94|3.95|3.79|3.78|3.73
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|9.44|9.44|9.41|9.29|9.23|9.32|9.38|9.14|9.19|8.6|8.4|8.64|8.76|8.89|8.48|8.86|9.16|8.61|8.23|8.61|8.62|8.9|8.88||9.02|9.04|9.1|9.24|9.32|9.32|9.08|8.72|8.72|10.79|9.34|9.27|10.81|13.63|7.53|7.19|7.05|7.12|7.05||7.44|7.73|7.23|7.6|7.09|6.91|6.93|6.95|6.83|6.33||6.16|6.17|6.41|5.4||5.53|5.6|5.45|5.35|5.32|5.52|5.62|5.77|5.45|5.78|5.79|5.68|5.91|5.95|6.05|5.68|5.72|5.6|5.7|6||6|6.01|5.64|5.71|5.84|5.84|5.97|6.05|5.86|5.78|6|6.2|5.97|5.67|5.83|5.34|5.5|5.14|5.31|7.43|7.36|7.61|7.54|7.61|7.43|7.35|7.33|6.44|6.1|6.26|6.05|6.01|6.12|6.06|6.13|6.13|5.7|5.64|5.49|5.37|5.31|5.43|5.52|5.1|5.01|5.05|5.31|5.21|5.61|5.59|5.61|5.52|5.56|5.15|5.05|4.79|4.79||5.08|5.19|5.64|5.66|5.49|5.84|5.93|5.98|6.25|6.05|5.9|5.96|5.8|5.76|5.91|6.1|6.11|6.39|6.41|7.02|6.27|5.61|5.42|4.82|4.89|3.34|3.32|2.95|2.8|2.86|2.84|2.98|2.85|2.93|2.65|2.73|2.79|2.68|2.6|2.49|2.53|2.4|2.45|2.48|2.59||2.51|2.51|2.6|2.58|2.47|2.54|2.59|2.63|2.55|2.61|2.66|2.75|2.84|2.71|2.76|2.61|2.96|3.2|3.3|2.9|2.69|2.61|2.47|2.58|2.37|2.55|2.71|2.54||2.34|2.46|2.43|2.3|2.35|2.11|2.16|2.2|2.27|2.54|2.54|2.4|2.36|2.48|2.96|3.44|3.53|3.33|2.83|2.62|2.33|2.3|2.31|2.28|2.23|2.15|2|2.05|2.27|2.21||2.19|2.2|1.92|1.89|1.84|1.86|1.85
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.13|7.45|6.99|6.99|6.85|6.95|6.89|6.27|6.22|6.06|5.74|5.7|5.72|5.73|5.52|5.56|5.74|5.54|5.55|5.41|5.19|5.26|5.39||5.21|5.27|5.39|5.52|5.71|5.55|5.59|5.26|5.23|5.01|5.26|5.69|5.51|5.77|6.05|6.1|5.95|5.92|5.76||5.88|5.72|5.78|5.89|5.8|5.75|5.79|5.89|6.025|5.71||5.81|5.76|5.77|5.9||5.76|5.84|5.83|5.98|6.02|6.23|6.12|5.92|5.805|5.99|6.21|6.63|6.96|6.94|6.93|6.93|6.9|6.81|6.75|7.07||7.01|7.08|6.87|6.93|7.14|6.8|6.87|6.94|6.35|6.45|6.98|6.95|6.72|6.89|6.915|6.69|6.89|6.61|6.57|5.19|5.07|5.06|4.94|5.48|6.21|6.77|6.5|6.3|6.37|6.56|6.48|6.58|6.84|6.46|6.38|6.2|6.08|6.3|6.03|5.65|5.37|5.28|5.42|5.39|5.21|5.16|5.32|5.38|5.83|5.74|6.06|5.9|5.75|5.79|6.02|5.68|5.725||5.9|5.9|6.29|6.31|6.15|6.33|6.17|6.36|6.225|6.03|6.51|6.38|6.37|6.39|6.63|6.64|6.795|6.88|6.31|6.57|5.57|4.96|4.17|4.21|4.15|4.17|4.18|3.98|3.66|3.68|3.72|3.76|3.78|3.83|3.71|3.79|3.925|3.86|3.75|3.48|3.75|3.66|3.8|3.93|3.74||3.73|3.62|3.93|3.93|3.705|3.63|3.58|3.51|3.33|3.15|2.99|2.91|2.94|2.94|2.82|2.9|3.15|3.31|3.25|3.16|2.88|2.81|2.72|2.79|2.765|2.84|2.91|2.64||2.72|2.54|2.17|1.98|1.83|1.71|1.5|1.64|1.6|1.6|1.6|1.62|1.41|1.43|1.485|1.585|1.705|1.91|1.615|1.54|1.42|1.36|1.275|1.31|1.38|1.48|1.26|1.28|1.36|1.39||1.34|1.23|1.1|1.15|1.12|1.23|1.27
01771|1056454|/equities/cue-biopharma|R2000GROWTH|13.42|13.98|14.82|15.11|15.75|15.85|14.2|14.21|13.27|13.05|12.26|12.46|13|13.35|13.61|13.23|13.37|13.47|13.14|13.96|13.69|14.94|15.18||15.53|15.7|15.55|15.95|16.09|14.83|14.75|14.81|14.88|14.46|13.54|13.59|13|14|14.95|14.07|13.72|14.43|14.67||12.61|12.73|12.65|12.7|12.91|12.99|12.97|12.46|12.25|12.36||12.51|12.88|12.28|12.79||13.12|13.06|13.1|13.11|13.28|12.9|13.17|13.07|13.62|13.07|13.38|13.04|13.36|13.6|13.48|13.48|14.32|13.82|13.985|13.74||12.7|12.38|12.01|12.21|12.7|12.5|11.55|11.71|11.91|11.71|12.04|12.36|11.58|11.12|11.87|12.1|11.3|11.33|11.14|12.1|11.66|12.07|12.29|12.77|13.6|13.23|14.13|15.33|15.68|15.34|15.61|16.23|16.06|16.29|16.01|16.4|15.73|16.3|15.6|15.61|15.05|15.4|15.16|16.16|15.22|15.15|16.18|15.93|17.3|17.21|17.6|18.01|17.85|16.47|16.52|16.69|15.87||15.81|15.76|17.02|16.1|17.87|17.73|17.81|18.63|19.48|18.59|19.87|19.955|21.01|21.26|21.48|20.35|20.81|20.81|20.11|21.07|19.86|20.02|20.49|19.2|19.91|18.91|19.76|19.09|19.79|20.16|19.24|20.3|21.06|21.88|22.68|22.19|21.7|22.04|21.34|20.75|22.35|22.67|23.54|22.7|22.54||22.89|22.9|24.51|23.36|23.48|24.43|23.96|25.85|25.92|24.05|25.38|26.25|25.7|27.5|25.55|25.12|26.48|25.26|25.5|24.44|26.83|28.66|30.73|29.38|27.68|27.23|27.16|28.96||30.1|30.54|28.77|27.14|26.56|26.2|25.62|24.77|25.78|27.56|27.68|26.5|26.07|25.81|24.34|23.48|25.58|26.96|25.03|24.67|24.26|24.53|22.94|21.5|21.5|18.81|18.63|19.54|19.71|18.7||17.97|16.6|15.07|14.32|12.92|12.7|12.99
01772|16807|/equities/omeros-corp|R2000GROWTH|18.94|19.89|19.39|19.92|19.88|19.66|19.12|18.26|18.1|18.48|17.72|19.95|20.18|19.41|19.94|19.24|22.49|22.15|22.67|23.53|22.02|22.22|21.95||22.09|21.73|22.07|21.56|21.63|21.135|21.65|21.67|21.06|20.45|19.46|19.43|18.82|19.23|19.5|19.67|18.62|18.99|19.46||18.06|17.99|17.07|16.53|16.1|16.01|15.81|15.05|14.52|14.52||14.285|14.54|14.41|14.51||14.9|14.83|14.66|14.8|15.03|15.09|15.18|14.91|15.19|14.53|14.18|14.3|14.23|14.2|14.09|14.26|12.43|12.58|11.59|11.74||11.71|11.37|11.6|11.44|11.79|11.89|11.52|11.94|11.62|11.05|11.49|11.08|10.99|10.44|10.84|10.62|10.8|10.49|10.14|10.5|10.46|10.54|10.22|10.66|11.05|11.15|11.26|11.08|11.52|11.46|10.76|11.17|11.18|11.08|11.27|10.92|10.6|10.9|10.44|10.34|10.105|9.57|9.95|10.11|9.83|10.24|10.98|11.66|12.31|12.65|12.75|12.27|12.26|11.61|11.66|10.99|10.6||10|10.32|10.56|10.84|11.95|12.05|11.71|12.01|11.79|12.05|12.445|12.95|13.27|13.41|13.49|13.555|13.19|13.67|15.89|21.32|14.13|13.94|13.81|13.09|12.8|12.83|13.65|13.71|13.89|14.02|13.9|14.16|14.34|14.46|14.64|14.45|14.48|14.28|13.52|13.29|13.61|13.41|13.88|14.6|14.91||15.15|15|14.72|14.47|14.68|15.18|14.95|15.51|15.72|15.4|15.04|15.13|15.21|14.85|14.635|15.16|15.64|15.33|15.58|14.66|14.42|14.95|14.91|14.98|14.88|15.15|15.22|15.06||15.35|14.77|14.78|14.3|15.1|14.09|14.16|14.14|15.02|16.99|16.005|15.92|16.23|16.57|16.72|16.13|16.62|16.39|16.74|16.5|16.55|15.18|14.3|13.64|14.52|14.46|14.09|13.88|14.66|13.56||13.6|13.48|13.28|13.88|12.24|12.21|12.95
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|101.25|102.55|101.25|101.88|101.46|98.64|96.41|92.51|90.92|89.32|85.96|89.98|91.87|94.09|90.28|89.66|93.39|91.31|91.31|91.33|88.46|90.43|92.06||92.8|93.21|93.98|94.66|93.35|90.31|88.24|87.14|87.02|85.27|82.23|85.11|85.19|88.15|90.64|93.19|92.37|90.96|89.66||87.8|90.72|90.18|91.09|89.77|89.22|91.22|89.98|84.68|81.12||83.06|83.15|81.52|83.09||83.27|83.16|82.21|82.32|83.62|85.26|84.04|84.79|83.79|85.13|85.11|85.04|85.43|83.3|83.74|81.3|82.28|82.41|81.81|83.29||83.22|83.77|81.08|80.03|81.42|81.91|83.38|83.44|79.63|78.51|81.02|83.08|81.32|75.45|74.45|71.21|74.01|74.26|71.6|71.03|69.57|71.42|72.86|74.24|73.67|72.91|74.36|73.36|73.35|73.34|72.82|72.37|73.54|73.18|73.51|72.52|70.53|71.37|68.57|68.06|67.12|67.25|66.43|63.91|64|63.27|64.91|64|69.18|69.83|70.84|69.04|68.33|67.11|67.03|69.15|67.7||70|70.45|74.1|73.99|71.98|73.64|72.43|73.36|73.32|73.05|71.24|72.25|73.1|73.58|75.39|76.4|77.06|74.35|74.18|74.29|72.9|70.74|70.92|69.16|69.35|67.26|67.93|69.4|65.92|68.55|66.44|66.67|66.19|66.77|66.57|67.26|66.44|67.48|65.22|63.78|62.89|60.92|62.74|61.64|63.97||63.19|62.39|64.38|64.36|60.66|61|60.47|63.43|63.87|63.35|65.1|65.27|67.22|64.74|64.12|63.07|68.07|72.28|73.52|72.98|69.55|67.34|64.13|65.24|63.3|63.19|65.42|63.54||61.44|61.51|61.33|59.54|61.15|55.52|54.61|55.03|56.87|59.73|59.87|56.18|54.45|55.78|55.5|55.78|58.39|61.07|56.92|56.97|53.9|52.85|51.6|48.1|50.56|51.14|48.23|49.17|52.8|52.96||55.25|52.15|49.79|51.07|43.55|46.2|44.06
01774|40985|/equities/epizyme-inc|R2000GROWTH|8.88|9.23|9|9|9.14|9.05|9|9|8.97|9.51|9.2|9.26|9.55|9.78|9.59|9.66|10.19|10.41|10.69|10.6|10.67|11.05|10.71||10.74|10.79|11.14|11.59|11.615|11|11.47|11.26|11.23|11.025|10.95|11.37|11.79|11.84|12.02|11.45|11.39|12.25|11.81||11.725|11.96|11.53|12.15|12.08|12.32|11.985|11.67|11.57|10.71||10.86|11.57|11.49|11.78||11.75|11.81|12.01|12.06|12.39|12.74|12.5|13.01|13.05|12.5|12.32|12.1|12.47|12.2|13.09|13|13.38|13.31|13.74|12.13||11.85|11.8|11.41|11.32|11.32|11.28|11.51|11.85|11.79|11.23|11.75|12.18|11.45|10.34|13.55|13.1|12.78|12.53|12.36|12.62|12.42|12.96|12.63|13.32|13.57|13.4|13.77|13.69|13.38|13.05|12.79|12.48|12.46|12.45|12.49|12.61|12.06|12.19|11.03|11.51|11.93|12.03|12.17|11.94|11.73|11.94|12.66|12.81|13.26|13.12|12.76|12.56|13.02|12|12.14|12.7|12.67||12.78|12.64|13.11|12.79|13|12.57|12.16|12.24|12.83|12.81|12.5|12.88|12.64|12.13|12.54|12.63|12.71|12.74|12.69|12.71|12.87|12.835|13.03|12.3|14.37|13.84|14.01|13.98|14.47|14.81|14.33|14.18|14.66|14.69|14.63|14.27|14.62|14.885|14.79|14.97|15.16|15.17|16.25|16.13|15.81||15.82|15.81|16.06|16.25|15.51|16.52|16.47|18.33|18.2|18.84|20.46|19.52|19.3|19.37|17.35|17.05|18.3|17.8|17.37|17.18|17.11|17.43|17.46|17.12|17.55|18.41|18.84|19.02||18.58|18.47|18.95|18.14|18.75|17.72|17.1|17.12|17.56|17.69|17.31|17.73|17.92|18.27|16.59|15.75|16.46|17.89|17.57|17.48|18.08|17.56|17.95|17.72|18.51|17.67|17.07|17|18.43|17.19||17.66|16.83|15.05|15.28|13.9|14.26|13.68
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|24.36|25.21|24.83|24.79|24.65|24.67|24.36|24.39|23.33|23.35|22.52|23.14|23.54|24.66|23.87|23.62|24.87|23.86|24.14|23.63|23.11|23.25|23.55||23.58|23.28|22.77|23.57|24.26|23.29|23.21|22.99|22.87|22.53|21.55|21.95|21.61|22.83|23.16|23.16|23.09|23.39|23.56||22.53|23.08|22.72|22.8|22.85|22.53|22.76|22.42|21.44|20.89||20.71|20.68|20.33|20.68||20.47|20.4|20.04|20|20.01|20.26|19.78|19.72|19.08|19.27|19.39|19.71|20.1|20.08|20.28|19.56|19.58|19.58|19.36|19.33||19.25|19.43|18.85|18.33|18.41|18.29|18.56|18.89|18.24|17.74|18.25|18.05|18.06|17.58|17.46|16.55|16.99|16.48|16.22|16.35|16.06|16.9|17.34|17.83|17.73|17.36|17.62|17.72|17.74|18|17.34|17.39|17.78|17.7|17.74|17.27|16.19|16.41|15.63|15.82|15.57|15.79|15.89|15.11|15.11|14.92|15.17|15.04|15.74|15.79|15.97|15.8|15.77|15.29|15.37|15.74|15.43||16.1|16.14|16.72|16.29|15.99|16.41|16.06|16.45|16.63|16.62|16.04|16.2|16.58|16.42|17.01|17.21|17.29|17.54|17.14|16.83|16.73|16.94|17.02|16.73|16.05|15.69|15.65|15.82|15.18|15.72|15.21|15.54|15.38|15.48|15.52|15.56|15.59|15.88|15.37|15.13|15.12|14.9|14.9|14.59|15.12||14.87|14.73|15.27|14.97|14.6|14.76|14.67|15.43|15.12|15.04|15.29|15.53|16.03|15.4|15.5|15.01|16.65|17.46|18.14|18|17.24|17.4|16.7|16.43|16.26|16.22|17.06|16.63||15.76|15.5|15.96|15.23|15.6|14.19|14.44|14.13|15.2|16.38|16.97|16.26|15.89|15.8|15.61|15.99|16.59|17.19|15.97|15.79|15.27|14.9|14.76|14.26|14.66|15.02|14.47|14.59|15.82|15.77||15.56|15.43|14.57|14.38|12.95|13.23|13.19
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|13.76|14.91|14.83|15.58|14.97|14.68|13.64|13.78|12.43|12.33|12.19|13.15|14.01|14.41|13.82|14.28|15.15|15.22|16.44|17.29|15.82|17.21|19.82||20.78|18.83|19.23|19.27|13.92|10.895|14.28|9.89|9.62|9.64|8.82|9.2|9.33|8.96|8.62|9.02|8.93|8.93|8.88||8.895|9.66|9.2|9.51|9.76|9.55|9.7|9.23|9.49|8.05||8.65|8.6|8.61|9.06||8.67|9.13|9.29|8.86|8.805|9.3|9.99|9.33|9.7|6.355|5.97|3.89|3.25|3.35|3.3|3.28|3.08|3.03|3.04|3.075||3.02|2.99|3.1|3.04|2.87|2.85|2.81|2.74|2.75|2.74|2.79|2.51|2.5|2.48|2.5|2.5|2.51|2.47|2.52|2.53|2.36|2.45|2.45|2.46|2.43|2.43|2.47|2.51|2.56|2.63|2.58|2.67|2.7|2.71|2.7|2.65|2.56|2.57|2.5|2.57|2.62|2.59|2.64|2.58|2.63|2.67|2.71|2.82|2.875|2.88|2.76|2.76|2.78|2.73|2.795|2.76|2.62||2.69|2.79|2.66|2.67|2.77|2.72|2.69|2.74|2.7|2.65|2.77|2.79|2.79|2.695|2.75|2.68|2.73|3.03|3.04|3.15|3.06|3.09|3.19|3.14|2.92|2.83|2.93|2.86|2.99|2.98|3.05|3.1|3.13|3.19|3.34|3.22|3.25|3.13|2.95|2.91|3.06|3.08|3.19|3.19|3.26||3.36|3.355|3.34|3.43|3.21|3.42|3.41|3.19|3.43|3.46|3.26|3.34|3.4|3.56|3.34|3.2|3.57|3.34|3.39|3.53|3.37|3.44|3.59|3.63|3.73|3.74|3.65|3.63||3.64|3.69|3.72|3.8|3.9|3.97|4.02|3.97|3.53|3.76|3.83|3.79|3.89|3.9|3.36|3.23|3.23|3.2|3.26|3.23|3.33|3.34|3.37|3.22|3.24|3.2|3.14|3.12|3.18|3.25||3.33|3.25|3.04|3.12|3.005|3.08|3.1
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|64.5|69|68.4|68.1|70.5|70.8|64.5|67.2|63|63.9|66|69.6|71.7|72.3|74.1|66.3|70.8|74.7|76.5|88.8|74.4|61.8|59.7||57.3|59.4|60.3|59.4|56.7|60.9|60.9|64.8|65.4|64.2|63.6|62.1|63.6|72|76.5|66.3|62.1|68.4|70.2||72|69.6|68.1|69.6|67.5|65.1|67.8|62.7|61.5|68.7||58.2|53.1|45|39.3||41.7|42.9|42.6|41.4|40.8|27.771|25.026|23.4|22.419|22.05|22.56|22.05|23.4|23.934|23.04|23.361|23.4|23.667|22.875|23.1||23.907|22.305|21|21.312|20.85|20.739|21.537|21.711|21|21.078|20.34|19.53|20.76|20.25|20.448|20.703|20.406|20.103|21.462|22.593|22.206|22.65|21.3|23.535|24.636|23.4|24.6|23.55|24.483|22.818|22.92|24.105|22.56|22.35|22.2|21.108|21|21.345|21.96|21.3|20.91|19.911|18.966|18.453|17.712|17.55|18.384|19.107|19.332|19.881|19.746|19.551|19.962|18.381|18.429|18.6|18.306||18.231|19.053|20.052|20.259|21|20.709|20.211|22.668|21.099|19.2|20.637|21.9|22.008|20.931|22.971|22.68|24.45|24.477|27.003|30.9|26.835|24.36|23.883|24.27|24.15|27.9|26.1|27.6|24.903|22.5|22.947|24|22.779|22.752|22.14|17.55|17.838|17.298|16.185|16.95|14.496|14.7|15.6|15.861|15.546||15.93|15.957|15.813|16.05|15.573|16.08|16.05|15.33|15.6|15.372|15.36|16.5|15.18|15.333|16.122|14.556|16.8|18.261|15.45|13.878|13.491|13.386|13.602|13.326|13.248|14.7|12.75|13.35||14.04|13.95|14.49|14.85|14.07|12|11.037|11.571|12|11.7|12.6|12.567|12.021|11.847|11.85|12.15|13.2|12.909|13.653|12.597|11.94|11.94|12.033|12.3|12.6|12.135|12.3|13.95|14.425|13.653||13.932|14.097|11.73|12|11.688|12|12.627
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|35.5|36.62|35.35|35.25|36.67|35.93|34.87|34.81|34.5|34.23|33.22|33.81|33.66|33.69|33.34|33.84|34.38|35.27|36.64|37.35|35.15|36.5|38.46||36.47|36.03|34.95|34.98|35|33.84|33.81|34.47|35.01|34.98|32.68|32.61|31.52|34.46|35.56|35.73|35.49|36.57|37.96||36.87|37.62|36.62|39.28|35.06|35.42|35.2|33.43|32.86|32.98||32.07|31.5|31.38|31.7||32.12|33.51|32.9|32.87|33.7|35.01|34.87|35.35|33.59|32.85|35.18|35|35.12|34.03|35|34.89|34.28|34.88|35.56|35.99||34.88|34.89|34.85|36.87|36.41|35.74|35.26|33.22|32.57|32.85|32.55|32.12|31.97|31.89|32.8|32.72|31.47|29.88|30.93|31.16|31.65|33.06|32.89|33.34|33.32|33.16|33.98|34.42|34.86|35.4|36.36|37|38|39.04|39.01|39.09|38.22|38.98|39.22|39.8|37.62|37.41|37.78|36.8|36.2|36.27|37.53|37.94|40.18|38.99|38.52|37.79|39.8|36.24|36.77|37.32|37.05||36.7|36.62|36.69|36.15|35.68|34.88|34.42|36.03|36.73|35.91|39.07|40.31|39.81|39.52|39.03|37.22|36.15|37.26|36.23|37.07|35.92|36.11|37.87|37.39|38.76|36.37|39.03|39.04|38.88|40.2|39.01|40.06|41.7|42.65|43.32|42.33|40.18|42.9|41.98|40.38|42.33|42.32|43.78|41.48|41.91||42.78|43.18|44.75|43.07|43.37|49.98|46.79|47.83|48.2|47.76|48.24|49.05|49.48|48.16|46.97|46.31|48.97|48.49|48.53|47.66|47.82|47.66|48.08|47.62|48.21|45.01|45.07|45.48||46.59|46.76|45.25|47.31|45.68|45.5|41.72|40.97|41.7|42.39|41.35|40.5|41|41.79|40.21|39.4|41.96|41.97|40.57|37.67|36.05|35.05|34.84|33.29|35.4|34.87|35.2|34.58|36.16|35||34.84|34.32|33.52|34.88|32.56|32.5|31.59
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|6.08|6.25|6.23|6.425|6.47|6.7|6.59|6.56|6.09|6.02|6|6.43|6.27|6.49|6.14|6.01|6.18|6.01|5.93|6.32|6.4|6.32|6.03||5.93|5.925|5.88|6.04|6.24|5.63|5.64|5.78|5.72|5.58|5.26|5.34|5.08|5.5|5.72|5.31|5.37|5.58|5.73||5.71|5.905|5.995|6.395|6.325|6.635|6.775|6.66|6.6|6.895||6.91|6.98|6.44|6.49||6.95|6.97|6.97|6.91|7.5|7.66|7.38|7.28|6.94|7.05|7.23|6.94|6.93|6.79|6.91|6.37|6.42|6.59|6.82|6.62||6.3|6.18|5.99|5.8|5.66|5.65|5.87|6.11|6.21|6.3|6.31|6.53|6.27|6.3|6.48|6.29|6.09|6|5.92|6.1|5.96|6.23|5.97|6|6.005|5.99|5.89|5.92|6.38|6.15|5.76|5.96|5.77|6.13|6.29|6.2|6.25|6.25|6.01|5.98|5.64|5.4|5.31|5.33|4.92|5.05|5.72|5.68|6.29|5.89|5.83|5.63|5.36|4.94|4.88|4.87|4.63||4.46|4.49|4.6|4.53|4.49|4.36|4.25|4.43|4.58|4.45|4.79|4.635|4.7|5.05|5.11|4.78|4.54|4.4|4.395|4.53|4.43|4.29|4.41|4.3|4.29|4.01|4.24|4.37|4.42|4.28|4.43|4.46|4.48|4.6|4.61|4.55|4.36|4.48|4.35|4.41|4.42|4.81|4.93|4.98|5.07||5.1|5.16|5.1|5.36|5.36|5.91|5.96|6.2|6.29|6.6|6.13|4.44|4.46|4.28|3.84|3.75|4.1|4.14|4.17|4.07|3.97|4.04|4.19|4.02|4.01|3.93|4.18|4.22||4.24|4.19|4.07|3.92|3.97|3.69|3.74|3.75|4.01|4.4|4.06|3.89|3.73|3.88|3.79|3.62|3.88|4.09|3.91|3.82|3.7|3.73|3.8|3.71|3.92|3.94|3.94|3.74|3.9|3.71||3.49|3.42|3.27|3.43|3.06|3.2|3.16
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|18.44|19.35|19.94|20.35|20.45|19.93|18.28|18.3|18.06|19.42|18.32|18|18.75|18.85|17.75|18.36|18.36|18.06|19|19.84|19.37|20.36|21.28||23.55|23.06|22.57|23.57|24.43|23.59|20.97|20.54|22.72|27.64|24.95|19.4|25|14.49|14.97|14.25|14.19|14.45|15.01||14.27|13.47|13.2|13.48|13.31|13.9|13.5|13.76|12.52|12||11.66|12.1|12.15|12.74||12.81|13.41|14.35|13.53|13.08|13.37|13.49|13.99|14.15|14.47|14.04|14.31|15.42|14.24|12.02|11.92|12.37|12.28|12.5|12.94||12.49|12.28|12.49|12.21|11.37|11.58|11.61|12.24|12.67|12.45|12.09|12.48|11.47|11.57|11.97|11.58|11.05|11.56|12.03|12.55|12.33|13.35|12.93|13.11|13.76|12.79|13.77|15|16.02|16.62|15.51|15.2|14.8|14.87|14.86|14.51|14.12|13.95|13.57|13.41|12.75|12.32|12|12.72|12.47|12.8|13.42|13.47|14.34|12.73|12.78|12.8|12.99|13.25|13.74|13.8|14.09||13.56|13.55|13.88|14.16|12.93|13.48|13.67|13.02|12.97|13.16|12.75|12.5|12.45|12.29|12.53|12.71|13.05|12.44|11.69|12.03|12.19|12.21|12.27|12.04|12.71|12.51|12.5|12.19|12.84|13.26|13.29|13.02|13.13|13.25|13.4|14.46|14.4|13.83|13.86|13.86|14.3|14.54|14|13.78|14.13|13.53|13.53|14.36|14.92|15.73|15.24|15.89|16.78|15.02|15.04|13.64|13.99|14.29|13.97|12.97|12.92|13.14|13.9|14.14|14.46|14.2|13.69|13.87|14.42|13.99|13.33|12.08|12.19|13.58||13.99|14.4|14.47|15.36|15.27|15.7|15.41|14.69|15.75|15.44|14.59|13.64|12.54|13.81|13.8|16.36|17.6|16.43|14.96|15.18|14.52|12.33|11.72|11.43|10.42|10.93|11.86|11.74|11.66|12.12||12.11|11.79|11.49|11.16|9.75|10.2|10.12
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|14.47|14.86|14.84|15.32|15.62|15.97|15.48|15.61|15.47|15|14.36|14.67|14.82|15.16|14.47|14.9|15.19|14.7|15.17|15.41|14.96|15.55|15.9||15.61|15.39|15.7|16.57|16.75|16.71|16.56|16.66|17.14|17.51|14.53|14.83|14.47|14.81|14.52|14.91|14.66|14.98|14.94||15.83|15.31|14.92|13.68|13.3|13.33|13.13|13.09|13.26|13.17||14.33|14.11|14.14|14.46||14.51|13.81|14.19|14.81|16.59|8.79|8.29|8.18|7.82|8.14|8.37|8.37|8.47|8.44|8.63|8.53|8.57|8.46|8.64|9.2||9.39|9.59|9.2|8.82|9.1|9.06|8.99|9.02|8.51|8.08|8.35|8.67|8.39|8.03|8.35|8.07|8.08|7.86|7.49|7.9|7.88|7.99|7.94|8.4|8|7.87|8.31|8.41|8.1|8.22|8.06|8.16|8.42|8.41|8.35|7.74|7.51|7.77|7.41|7.3|7.05|7.01|7.14|6.88|6.68|6.6|6.83|6.85|7.38|7.55|7.6|7.39|7.58|7.14|7.27|7.42|7.74||7.99|8.09|8.2|7.93|7.7|8.14|7.99|7.83|8.02|8.18|7.59|7.44|7.62|7.76|8.03|8.13|7.97|8|8.05|7.77|7.72|7.59|7.61|7.75|7.4|6.99|7.35|7.34|7.21|7.1|7.36|7.54|7.62|7.4|7.32|7.61|7.85|7.94|7.48|7.68|7.84|7.73|8.26|8.16|8.55||8.2|7.99|8.17|8.16|7.61|8.12|8.16|8.31|8.35|8.24|8.29|8.41|8.8|8.91|8.72|7.98|8.66|9.29|9.73|8.91|8.5|8.26|7.88|7.4|6.69|7.02|7.43|7.05||6.62|6.85|6.8|6.11|6.46|6.08|5.89|5.86|6.27|6.63|7.04|6.33|6.44|7.29|7.25|7.85|9.32|10.13|8.93|7.76|6.57|5.3|5.02|5.33|5.43|5.88|5.57|6.28|6.61|6.44||6.26|5.55|5.26|4.61|4.2|4.41|4.59
01782|1172578|/equities/latham-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|34.27|35.83|34.21|33.01|32.5|30.99|31.42|31.47|30.64|30.88|31.56|32.19|32.34|33.43|32.87|33.22|34.65|34|36.25|39.13|38.73|39.205|42.1||42.57|40.45|37.46|33.5|15.61|15.21|14.69|15.09|15.12|15.19|15.2|15.64|15.31|16.35|16.44|16.13|15.93|16.24|16.98||17.39|17.18|16.41|16.21|16.27|16.64|17.69|17.22|16.97|18.08||18.99|18.89|15.64|16.78||17.52|17.6|17.35|18.1|17.7|18.91|18.65|18.82|18.95|18.83|17.53|17.9|18.61|19.28|19.25|18.53|18.43|19.26|18.71|19.47||18.61|18.67|18.25|18.74|18.52|17.97|19.4|18.84|18.8|18.9|19.08|18.07|18.24|17.02|17.09|18.08|16.97|16.86|17.21|17.22|16.02|15.77|15.3|15.24|15.77|15.99|16.95|15.39|16.21|15.37|14.95|13.81|13.3|13.51|14.02|14.23|13.84|13.82|12.97|12.88|12.59|12.63|12.82|12.89|12.75|13.45|13.47|13.28|13.79|13.39|13.4|13.88|13.99|13.61|13.84|13.46|13.03||13.05|12.31|12.73|12.64|13.1|13.47|12.77|12.74|12.83|12.73|13.3|13.79|13.47|13.63|13.1|12.7|12.445|12.75|11.43|11.77|11.6|11.21|11.28|11.11|10.94|9.83|10.09|10.25|11.06|11.69|11.72|12.54|12.66|12.94|12.43|12.28|12.37|12.39|11.56|11.5|12.31|12.12|11.76|11.86|12.61||12.97|12.12|12.1|12.66|12.45|11.81|11.27|12.895|10.89|10.93|10.15|9.84|10.2|10.4|10.41|10.12|11.39|11.59|11.72|11.71|11.7|11.6|11.09|10.89|11.25|10.86|11.38|11.33||11.34|11.37|11.52|11.34|12.85|10.15|9.69|10.34|9.95|10.48|10.12|10.01|10.26|10.73|10.93|10.73|10.91|11.82|11.09|10.91|11.14|10.19|11.24|10.91|11.2|11.11|10.07|9.98|10.3|9.3||9.51|8.77|7.71|7.55|7.59|7.43|6.75
01784|17175|/equities/siga-technologies|R2000GROWTH|6.5|6.58|6.61|6.67|6.95|7.1|6.91|7.15|6.88|6.65|6.55|6.54|6.55|6.52|6.32|6.38|6.5|6.47|6.38|6.37|6.37|6.46|6.3||6.41|6.48|6.46|6.45|6.75|6.8|6.59|6.51|6.83|6.5|6.46|6.52|6.58|6.75|6.87|7.02|7.14|7.16|7.19||7.27|7.4|7.29|7.45|7.51|7.65|7.71|7.61|7.35|7.26||7.27|7.28|7.25|7.365||7.34|7.32|7.32|7.14|7.35|7.37|7.15|7.05|7.05|6.96|7|6.99|7|6.96|6.98|7.01|6.99|6.97|6.93|7.08||7.07|7.22|7.22|7.32|7.63|7.6|7.76|7.72|7.61|7.51|7.29|7.28|7.18|7.18|7.05|7.04|6.74|6.5|6.39|6.54|6.41|6.49|6.71|6.82|6.64|6.51|6.61|6.8|6.86|6.77|6.75|6.9|6.79|7.04|7.05|7.06|7|7.03|6.83|7.01|6.87|7.01|7.07|7.04|7|7.07|7.26|7.185|7.46|7.1|7.01|7.11|7.07|6.45|6.44|6.5|6.34||6.59|6.8|6.905|6.83|6.95|7.125|7.08|7.16|7.15|7.14|7.28|7.27|7.38|7.44|7.24|7.22|7.25|7.24|7.09|7.58|7.68|6.52|6.72|6.6|6.51|6.42|6.63|6.61|6.74|6.81|6.9|7.1|7.14|7.24|6.95|6.96|6.58|6.23|5.88|5.62|5.7|5.7|5.62|5.8|5.855||5.97|5.87|5.91|5.94|6.02|6.19|5.97|6.05|6.06|5.91|5.78|5.74|5.88|5.73|5.62|5.66|5.89|5.72|6.03|5.96|5.99|5.97|5.88|5.78|5.99|6.08|6.14|6.015||6|5.99|5.96|5.76|5.69|5.6|5.35|5.49|5.74|5.87|5.9|5.71|5.86|5.79|5.91|5.85|5.91|5.8|5.59|5.56|5.5|5.52|5.43|5.42|5.67|5.67|5.55|5.45|5.55|5.37||5.38|5.27|5.14|5.31|4.84|4.77|4.55
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|45.79|46.85|47.11|47.7|48.16|48.69|46.41|46.78|47.22|45.6|43.4|43.8|44.39|44.4|44.88|46.15|46.72|46.45|47.84|48.39|48.15|47.56|46.035||45.74|46.78|47.22|46.92|47.34|47.36|47.02|45.38|49.96|49.21|47.78|48.63|47.52|49.98|50.86|51.69|52.16|52.5|52.71||52.59|53.35|53.67|53.95|54.39|53.86|53.77|52.72|51.12|52.13||52.74|52.63|51.69|51.45||50.77|50.01|48.71|48.29|49.17|50.37|48.67|49.73|50.1|49.27|50.16|50.27|49.97|49.44|49.5|47.48|46.64|46.51|45.64|46.59||46.36|46.67|45|44.63|44.17|43.99|44.14|44.12|43.8|42.74|42.87|42.96|44.34|42.37|43.57|42.5|41.9|40.15|39.72|40.12|39.91|41.05|42.2|42.62|43.53|42.49|42.13|42.41|42.92|43.3|43.01|43.02|45.18|44.86|44|43.09|42.73|42.9|42.28|43.03|42.16|42.6|42.82|41.97|42|41.41|42.65|42.12|42.885|42.83|42.39|42.11|42.26|41.51|41.79|42.64|43.27||45.95|46.42|48.83|48.99|47.63|47.76|48.34|48.1|47.8|48.11|48.25|50.29|51.18|51.35|51.56|52.02|52.84|53.9|53.35|52.28|51.36|52.54|51.07|49.28|49.39|48.26|48.74|49.18|47.72|48.85|48.38|49.32|49.14|49.31|49.21|48.99|48.42|49.05|47.16|46.1|47.98|47|47.91|47.665|49.5||50.08|50.01|50.77|49.34|48.145|50.91|49.28|50.72|50.7|49.51|50.87|50.41|51.04|50.07|49.61|48.75|52.28|52.95|54.89|54.02|52.935|53.81|52.98|53.36|50.6|49.66|50.54|49.52||48.63|49.26|50.59|47.7|43.8|40.38|40.49|40.91|42.53|44.89|45.8|44.85|39.72|40.07|39.46|39.81|41.63|43.16|40.79|40.56|38.85|37.93|38|36.68|38.25|38.99|36.83|36.43|38.12|38.02||38.99|35.56|35.11|34.8|31.97|33.19|34.21
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|39.78|40|38.5|38.23|38.06|38.25|38.15|38.12|34.35|31.51|32.14|36|36.78|35.47|33.09|39.74|40.06|34.13|34.96|33.16|30.37|31.97|32.9||31.32|29.87|28.93|32.11|31.35|34.1|31.31|30.77|30.69|25.31|24.61|25.08|26.15|27.06|27.25|26.5|26.08|25.45|26.28||26.13|25.88|27.7|27.71|27.46|27.43|27.63|27.37|24.94|24.52||22.72|23.33|24.69|25.16||25.41|25.64|26.23|25.44|25.49|26.98|27.59|28.79|27.42|26.64|27.29|26.24|27.66|27.18|28.2|28.26|28.5|30|27.52|32.99||29.77|29.43|28.85|28.62|27.37|26.28|28.97|26.26|24.76|25.71|25.24|23.57|22.52|21.84|22.56|21.88|21.38|21.16|21.62|21.53|20.8|22.16|22.72|23.77|23.07|22.86|22.81|24.26|24.85|24.25|23.56|24.52|24.87|24.32|23.58|24.35|21.92|21.43|20.09|19.89|22.65|23.74|22.54|21.54|22.42|22.07|23.52|23.89|28.21|27.62|27.46|25.99|27.48|26.22|26.22|24.89|24.2||23.29|24.31|24.51|25.01|25.15|25.99|24.4|24.56|24.46|24.45|25.18|25.39|24.6|24.64|24.76|24.37|24.5|24.29|26.45|26.55|25.86|25.09|24|23.81|23.76|23.29|24.04|24.3|24.38|24.5|24.04|25.76|25.48|27.29|27.21|24.64|24.47|22.34|22.6|22.7|25.17|25.76|26.59|27|28.8||29.53|29.3|32.46|35.26|31.72|31.08|30.42|29.52|28|28.01|26.64|25.99|25.04|25.69|22.85|22.73|23.28|22|23.2|22.25|23.36|21.3|||||||||||||||||||||||||||||||||||||||||||||
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|144.91|146.68|148.03|148.5|146.22|144.2|142.6|137.38|140.64|134.64|127.82|128.2|124.78|127.34|120.68|119.19|127.11|125.21|123.41|126.56|126.66|125.5|123.35||125.42|124.5|123.38|122|123.51|120.59|114.44|112.66|112.64|111.25|109.03|109|109.49|111.23|114.21|116.6|114.91|115.6|116.26||109.91|115.1|116.44|120.38|119.76|117.36|118.56|115.98|114.28|112.21||112.63|113.21|111|111.2||108.01|108.27|108.88|104.29|104.5|98.53|98.6|100.48|98.02|95.77|90.55|87.54|88.16|88.69|88.56|84.67|83.78|84.39|83.6|84.98||84.05|84.7|85.23|84.3|84.48|84.7|84.99|85.33|85.4|84.76|86|85.69|85.18|90.48|92.15|90.38|92.04|87.71|87.33|86.69|86.44|86.11|85.62|86.33|85.34|86.37|88.82|88.92|89.05|88.92|88.12|88.88|88.67|90.8|87.58|89.83|86.7|88.91|86.18|82.81|81.89|82.1|82.68|82.05|80.36|80.27|81.95|80.65|82.87|83.5|83.91|84.27|85.74|84.75|84.48|84.16|82.56||80.37|82.02|84.05|85.93|85.71|84.16|83.35|83.83|84.06|84.98|83.81|84.91|85.44|84.67|85.7|85.78|87.65|86.5|84.91|88.1|89.01|87.4|87.2|87.89|89.88|87.56|93.53|95.54|90.51|89.95|88.16|89.67|91|90.2|87.6|93.28|92.91|90.75|88.81|84.73|88.21|88.07|92.22|91.01|92.73||90.75|90.11|91.02|87.73|86.14|87|86.01|88.41|84|82.5|82.2|82.7|83.28|83.11|80.31|77.17|82.9|84.32|83.11|84.14|81.84|86.19|80.69|78.37|77.61|75.22|76.26|76.06||71.97|68.82|68.23|66.55|69.47|64.99|63.21|63.72|65.73|68.42|69.1|67.2|67.24|67.33|62.2|66.58|68.36|66.93|65.59|65.83|59.85|58.33|58.31|58.1|58.77|60.84|57.46|59.6|60.59|61.18||63.73|63.34|60.42|59.9|58.68|59.7|58.39
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|46.7|55.79|62.8|64.11|60.8|61.18|58.83|55.95|53.37|52.35|51.41|54.64|54.43|56.38|52.51|50.5|53.51|51.89|55.42|60.84|59.84|57.22|57.84||58.24|58.15|57.47|56.88|55.68|53.77|53.19|58|57|57.09|55|52.6|53.1|54.14|47.53|44.5|41.99|40.25|39.34||38.44|38.28|40.37|39.01|38.71|39.78|40.38|39.1|38.08|37.58||39.07|39.42|40.03|43.95||44.97|44.68|44.61|41.01|40.52|37.14|33.9|34.35|33.98|37.77|38.3|37.1|36.56|37.3|38.16|36.53|34.18|35.96|37.75|38.93||38.35|39.71|38.33|41.63|39.82|39.5|39.5|38.39|41|40.49|39|37.89|49.03|46.02|40.79|38.5|37|34.98|33.83|32.85|31.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|7.48|8|8.35|8.93|8.35|8.24|8.45|8.09|7.66|6.92|7.02|7.5|7.69|7.75|7.14|7.32|7.28|7.52|7.87|7.61|7.33|7.12|7.29||7.65|8.04|8.97|8.44|7.3|6.71|6.29|5.99|6.05|6.4|5.7|6.31|6.27|6.25|5.98|5.34|5.2|5.05|4.74||4.08|3.93|3.75|3.7|3.75|3.91|3.93|3.96|3.94|3.79||3.93|3.96|3.84|3.92||3.88|3.8|3.71|3.74|3.75|3.69|3.72|3.63|3.52|3.47|3.52|3.56|3.7|3.62|3.76|3.73|3.62|3.45|3.49|3.38||3.37|3.23|2.95|3.025|3.17|3.23|3.34|3.43|3.36|3.47|3.7|3.77|3.73|3.29|2.9|2.7|2.6|2.38|2.35|2.44|2.37|2.31|2.62|2.8|2.85|2.88|3|2.9|3.03|2.64|2.45|2.4|2.26|2.26|2.43|2.49|2.32|2.25|2|1.98|1.94|1.89|1.89|1.84|1.86|1.83|1.92|1.93|1.99|1.97|1.97|1.99|1.96|1.96|1.95|1.93|1.94||2.17|2.3|2.18|2.06|1.9|1.9326|1.89|1.92|1.9|1.91|1.9|1.98|2.04|1.98|1.93|2|2|1.94|1.9|1.9|1.98|1.68|1.41|1.38|1.37|1.39|1.44|1.4|1.31|1.3|1.35|1.35|1.41|1.4|1.41|1.38|1.4|1.44|1.3|1.32|1.35|1.27|1.3|1.28|1.38||1.57|1.51|1.33|1.34|1.32|1.46|1.55|1.65|1.64|1.72|1.78|1.8|1.79|1.65|1.73|1.73|1.94|2.02|2.08|2|1.99|1.89|1.9|1.94|1.97|1.96|2.03|1.95||2.03|1.89|1.92|1.87|1.72|1.46|1.46|1.45|1.5|1.43|1.46|1.29|1.24|1.3|1.39|1.39|1.54|1.6281|1.45|1.32|1.17|1.13|1.14|1.13|1.17|1.2|1.08|1.08|1.16|1.15||1.17|1.09|1.04|0.96|0.96|1.04|1.08
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|72.88|77.3|76.1|77.58|77.07|75.66|73.79|75.42|71.46|73.57|71.51|73.26|76.81|80.08|80.35|79.49|80.1|76.56|78.65|81.11|80.47|81.7|83.29||83.95|83.13|81.93|81.57|81.97|81.18|80.5|79.97|79.34|76.99|74.24|77.5|74.68|76.36|78|77.68|76.66|81.22|80.7||80.5|80.56|78.31|76.99|74.32|77.14|77.59|76.45|74.97|75.33||76.83|77.62|76.48|78.45||78.08|77.36|75.45|73.42|72.4|72.22|71.39|71.26|70.21|69.19|70.62|68.88|69.27|66.75|67.05|65.31|65.68|66.11|65.87|65.9||65.5|65.39|64.68|64.83|65.78|63.85|64.44|66.15|66.68|67.1|67.25|70.25|87.42|86.64|86.19|87.71|83.29|82.58|85.72|84.06|83.41|87.14|85.5|81.34|80.35|76.01|77.79|77.54|80.92|81.57|83.13|84.08|84.59|82.57|80|79.48|77.15|76.46|74.98|75.73|74.79|75.6|75.83|73.69|73.04|72.75|73.82|70.65|71.25|70.58|69.9|69.25|67.19|63.37|63.3|64.62|64.96||65.06|66.01|67.62|68.35|69.82|70.38|69.13|68.16|68.84|67.73|66.79|67.92|67.07|66.63|66.09|63.59|65.33|63.47|62.81|64.08|63.27|64.63|64.43|63.61|63.36|61.39|62.06|60.76|61.99|64.13|62.37|63.63|64.74|64.65|67.73|68.51|66.81|67.5|67.16|63.81|65.92|65.75|66.47|63.8|63.51||63.1|62.47|62.95|62.77|65.92|65.64|64.5|65.32|65.12|63.06|64.09|63.54|62.84|63.11|61.31|61.5|64.6|62.29|65.77|64.66|65.35|68.59|68.22|58.7|59.77|55.75|58.14|56.91||58.91|57.43|52.47|52.38|53.25|47.26|45.26|47.06|50.56|52.36|52.1|49.85|49.98|50.58|51.28|47.53|48.97|50.97|49.74|50.99|51.56|49.35|48.14|47.88|50|49.73|47.58|47.17|48.83|47.68||47.3|47.82|46.81|47.34|45.09|43.99|40.75
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|47.09|46.09|46.22|46.52|47.34|46.855|45.7|46.06|45.67|45.93|45.495|45.92|44.76|44.35|42.92|43.26|43.59|43|43.06|43.51|43.33|42.3|42.37||42.74|42.01|42.65|42.45|40.92|40.98|40.33|40.075|40.77|40.03|39.24|39.99|41.69|43.3|44.03|42.955|42.63|42.64|42.26||41.94|42.2|41.61|41.74|41.06|42.24|42.07|41.51|39.26|38.8||39.22|39.45|39.67|39.7||39.55|39.66|39.82|40.08|40.1|39.68|39.56|39.73|39.5|40.03|39.92|40.08|39.87|39.73|39.61|39.84|40|40.37|39.99|40.23||40.21|41|40.32|41|41.46|41.82|42.19|41.97|41|40.33|40.81|40.91|39.08|38.65|38.72|38.29|39.22|38.28|38.02|38.48|39.86|39.79|40.34|41.12|41.73|41.37|41.51|41.22|42.97|44.65|43.19|43.27|43.4|43.59|44.06|43.39|43.03|43.45|42.95|42.07|41.99|42.94|43.43|42.71|42.88|42.5|42.17|42.62|42.95|44.13|44|45.19|43.39|45.43|46.19|46.57|45.62||45.69|45.37|45.48|46.13|46.01|46.78|47.03|47.06|46.32|46.57|46.83|45.695|45.27|44.77|44.66|44.56|44.43|45.52|44.635|43.72|42.85|41.94|42.15|43.5|43.73|43.985|44.52|43.42|42.6|43.84|44.15|43.96|44.23|44.86|45.16|45.23|43.83|43.31|43.08|42.15|44.08|44.38|44.7|44.3|43.13||42.31|41.96|43.53|42.69|42.69|41.93|42.24|42.9|42.33|42.15|43.46|43.04|41.8|41.83|39.87|40.245|42.99|41.48|41.99|42.23|42.16|43.36|44.63|45.08|46.22|45.62|44.64|44.15||44.29|43.27|42.91|42.76|43.32|41.33|41.05|41.48|41.92|43.49|41.99|40.96|41.05|41.75|40.84|40.98|40.12|41.13|41.56|41.99|40.09|39.58|39.08|38.98|39.005|40.11|39.35|37.39|37.91|37.36||38.87|37.65|37|36.61|33.44|34.52|34.52
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|20.73|19.97|19.91|20.02|19.59|20.14|23.98|23.39|22.96|22.22|21.62|22.58|22.45|23|22.14|22.49|22.92|22.19|22.11|21.88|21.31|21.7|22.1||22.17|22.1|22.23|22.45|22.22|21.42|21.26|20.8|21.06|20.62|20.05|20.55|20.69|21.66|22.06|22.25|22.1|22.48|22.09||22.34|22.35|22.04|22.33|21.98|21.65|22.31|22.1|21.16|20.51||20.78|20.61|19.88|20.17||20.26|19.83|19.31|19.18|19.53|19.14|19.07|19.14|18.55|18.87|18.32|18.44|18.74|18.34|17.92|17.57|17.35|17.36|16.99|17.56||17.59|18.12|17.54|17.78|17.03|17.16|17.06|16.9|16.29|15.93|16.38|16.95|15.98|15.13|15.52|14.74|15.64|15.14|14.34|14.34|13.72|14.07|14.36|14.75|14.69|14.38|14.46|14.37|14.56|14.68|14.47|14.66|14.88|14.66|14.57|14.43|13.94|13.78|13.65|13.37|13.23|13.32|13.35|13.03|13.07|12.77|13.51|13.5|13.91|14.37|14.4|14.49|14.71|14.47|14.62|14.97|14.75||15.12|15.2|15.5|15.39|15.3|15.6|15.59|15.56|15.82|15.99|15.79|16.18|16.38|16.22|16.44|16.57|16.7|16.75|16.61|16.51|16.25|15.78|15.8|15.69|15.53|15.06|15.53|14.85|14.44|14.79|14.56|14.75|14.66|14.65|14.57|14.73|14.66|14.65|14.32|13.83|14.04|13.75|14.16|14.32|14.57||14.31|14.21|14.55|14.32|13.62|13.7|13.32|13.75|13.85|13.54|13.65|13.49|13.98|13.75|13.65|13.31|14.47|15.19|15.35|15.45|14.89|14.58|13.94|13.57|13.61|13.94|14.51|13.69||13|12.89|12.63|12.41|12.89|12.08|11.85|11.44|11.42|12.1|12.19|11.08|10.96|11.69|11.62|11.79|12.36|12.82|11.84|11.42|10.86|10.84|10.71|10.22|10.45|10.7|10.52|10.27|10.86|10.87||11.38|9.99|9.52|10.07|9.07|9.73|9.68
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01798|15639|/equities/calamp-corp|R2000GROWTH|258.63|267.49|266.57|272.55|275.54|278.07|270.71|264.04|255.53|255.99|255.99|271.17|270.02|271.86|256.91|262.2|269.33|258.98|265.42|265.42|257.83|259.21|262.89||258.75|258.98|263.58|265.42|260.59|261.51|257.6|251.16|244.72|244.72|230.23|235.98|248.4|259.21|267.95|263.12|253|249.55|244.26||238.97|244.03|232.76|236.21|230.69|230.69|232.99|231.15|222.64|218.5||228.16|227.01|224.71|229.08||227.7|219.42|214.13|211.83|222.87|248.17|248.63|252.31|243.57|236.44|238.51|230.46|228.62|225.63|230|220.8|216.43|214.82|209.76|215.05||213.44|214.59|211.6|207.46|204.47|201.48|202.4|200.79|194.58|191.36|195.5|192.97|184.46|179.86|184.92|172.73|175.95|163.07|162.84|169.97|169.74|176.18|186.99|194.58|194.12|188.83|185.84|181.7|182.16|181.24|175.95|183.08|183.77|182.39|175.95|174|175.15|175.03|171.58|169.28|165.37|170.43|175.26|168.59|181.47|185.38|192.97|192.05|201.13|194.58|195.96|195.73|188.83|192.74|192.28|190.9|190.21||190.44|193.43|202.63|192.05|187.91|193.2|194.81|197.34|199.64|202.17|192.74|198.72|200.1|198.95|207.23|216.43|208.84|207.69|206.08|201.25|192.97|187.45|185.61|187.22|187.68|181.24|181.47|181.01|176.18|178.94|173.31|174.34|175.03|174.57|170.66|174.57|177.1|177.79|173.42|168.82|173.42|173.42|178.71|176.18|184.46||177.79|182.39|184.23|178.13|192.51|176.75|173.42|179.17|178.94|185.61|179.06|184.23|188.83|181.47|176.64|158.24|193.89|197.8|207|197.11|192.16|182.39|175.49|179.63|177.1|177.1|177.56|173.42||161.69|169.74|160.08|154.56|144.56|130.18|129.03|132.94|149.84|157.78|159.16|155.02|150.19|149.27|147.43|148.35|154.56|160.31|146.74|146.97|134.55|133.63|132.02|127.88|133.17|132.48|114.31|117.07|120.52|116.84||120.52|107.41|101.43|103.73|91.77|94.53|95.45
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|21.74|22.83|22.17|22.91|23.35|23.595|23.02|22.31|20.07|20.43|20.31|21.84|23.39|23.07|22.1|22.365|25.14|24.74|25.81|26.89|25.95|27.07|28.01||30.89|32.59|30.3|30.58|30.23|28.01|27.86|27.7|27.6|27.1|24.13|22.56|21.75|20.96|21.37|20.81|21.4|20.99|21.69||20.83|20.67|19.52|19.96|18.78|17.59|17.63|17.58|17.78|18.07||17.99|18.46|18.17|18.8||19.6|20.08|20.4|19.75|19.52|20.34|20.12|19.3|19.595|18.98|19.29|18.79|20.305|17.88|18.46|19.43|19.87|18.6|18.26|14.3||13.65|13.6|12.59|12.61|12.12|12.3|13.78|13.19|12.78|12.68|12.59|12.92|12.72|12.06|12.08|11.9|11.59|11.21|10.99|11.19|11.18|11.71|11.71|12.66|12.8|12.44|12.55|13.13|13.56|13.28|13.4|13.35|12.95|12.77|13.04|12.7|12.37|12.43|11.705|11.67|11.55|11.92|12.23|12.09|12.32|12.46|13.58|14.28|15.23|15.64|15.93|15.66|16.53|15.62|15.67|16.69|15.38||15|15.75|15.995|15.05|15.35|15.25|15.16|15.51|15.62|15.54|15.38|16.28|15.85|15.8|16.71|15.84|16.3|16.14|15.77|15.24|15.65|16.41|15.57|15.39|15.34|14.67|15.82|16.18|16.64|17.99|17.54|18.27|18.14|18.26|19.05|19.09|19.39|20.54|20.51|20.1|20.385|21.35|21.53|21.16|19.78||21.54|23.75|24.26|24.17|23.96|24.37|23.14|24.03|24.18|23.74|21.95|21.53|21.05|19.56|18.445|17.595|19.665|19.65|19.31|19.87|18.27|18.19|18.65|17.61|16.97|18.13|18.01|18.56||18.01|17.73|17.89|15.77|16.12|16.23|15|15.69|15.675|15.89|14.37|14.37|13.94|14.3|13.47|12.3|13.13|13.9|13.27|14.21|13.32|13.07|12.9|12.99|13.46|12.86|13.31|12.55|13.08|12.29||12.98|11.41|10.61|11.2|9.57|10.28|9.79
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|53.52|53.22|54.71|57.13|55.89|56.17|52.68|55.41|51.57|49.25|49.46|55.64|62.33|63.4|56.56|55.26|55.85|56|61.59|67.52|64.99|66.4|66.7||65|68.02|70.48|74.5|72.72|69|67.25|70.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|16.32|18.61|17.79|17.73|16.07|15.49|16.45|16.4|16.1|15.21|15.77|16.49|17.69|18.49|18.59|18.02|19.28|18.73|21.52|23.83|21.66|19.99|19.52||20.02|20.78|21.09|21.55|20.98|20.39|20.75|19.43|19.44|19.59|17.96|18.32|18.85|18.78|19.19|19.59|18.77|18.92|20.64||18.23|18.31|17.84|18.34|18.53|17.22|17.32|16.29|16.49|15.62||17.5|17.36|17.35|17.08||21.66|20.36|20.79|19.85|15.51|14.04|11.34|10.78|11.96|9.47|9.51|9.53|9.9|10|9.84|9.3|9.02|9.05|9.5|9.54||8.96|8.98|8.95|8.85|8.32|8.25|8.39|9.13|9.44|8.65|8.8|8.59|7.97|11.72|11.2|11|11.17|10.76|10.7|10.35|11.39|10.89|12.05|12.96|13.67|13.81|13.85|13.44|15|13.9|14.31|12.03|12.55|12.25|12.98|14.5|14.2|12.14|9.85|9.6|10.64|11|10.28|9.77|9.3|10.31|10.36|11.07|9.65|10.4|9|9.75|9.9|9.95|8|8.5|9.5||11.25|12.35|12.5|13.45|13.85|14.9|15.6|15.8|15.65|15.75|16.05|16.25|16.6|17.5|17.7|16.85|15.25|17.65|20.75|24.25|24.9|23.5|24.75|25.45|25.5|23.9|22.8|24.5|26.35|23.6|21.45|21.3|22.2|23.2|23.9|25|24.35|23.25|25.1|22.85|25.35|27.15|28.5|26.05|22||19.8|20.8|24.55|21.5|17.55|19.05|16.75|14.95|13.9|17.25|20.85|20.75|25.1|26.55|20.4|17.95|18.7|19.25|16.38|12.75|14.1|14.6|12.7|5.6|7.42|4.5|4.65|4.45||4.7|4.12|4.28|4.15|4.35|4.1|4.1|4.3|4.25|4.55|4.34|4.3|4.65|4.2|4.5|4.41|4.33|4.12|4.25|4.34|4.5|4.75|4.5|4.75|4.75|5.25|5.6|5.95|4.75|5.42||4|4.22|4.75|5.5|5.4|5.75|6
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|24.48|25.33|26.01|25.97|26.14|23.84|23.2|24.78|23.12|22.41|21.54|24.14|24.78|29.2|28.74|28.06|25.83|27.33|29.19|29.8|29.28|30.39|30.56||25.23|23.33|25|25.27|23.29|23.07|23.8|22.99|25.7|27.67|28.17|26.38|26.57|29.76|30.4|32.85|34.2|34.94|31.13||31.62|34.14|33.37|31.84|31.27|31.72|31.63|30.08|28.14|26.95||27.65|25.99|26.24|28.6||28.85|32.74|26.87|26.68|25.67|24.91|24.16|22.89|23.8|22.12|20.17|19.82|19.96|18.79|17.18|16.91|17.71|16.18|18.71|18.16||17.95|18|19.12|19.47|19.9|20.01|20|20.91|19.7|17.02|17.17|16.04|17.98|15.09|14.64|15.55|15|15|14.94|14.78|15.14|15.5|14.8|15.1|15.07|14.94|13.2|14.76|14.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|8.04|8.46|8.49|8.76|8.5|8.63|8.25|8.21|7.65|7.78|7.6|8.21|8.34|8.45|7.85|7.86|8.04|8.01|8.49|8.92|8.73|8.6|8.64||9|8.24|8.54|8.76|8.78|8.04|7.7|7.5|7.68|7.57|6.91|7.01|6.94|6.9|7.1|6.65|6.6|8.155|8.48||7.93|7.85|7.68|7.64|7.5|7.4|7.19|7.12|6.91|6.78||6.55|6.82|7.06|7.31||7.42|7.69|7.87|7.83|7.82|7.55|7.45|7.69|7.9|7.58|7.27|7.19|7.42|7.27|7.4|7.27|7.42|7.53|7.52|7.42||7.35|7.38|7.32|7.32|7.41|7.32|7.38|7.33|7.4|7.65|7.52|7.47|6.84|7.02|7.07|7.07|6.73|6.555|6.62|6.77|6.72|6.63|6.65|6.76|6.75|6.57|6.71|6.69|6.86|6.81|6.77|6.9|6.85|6.815|6.9|6.94|6.7|7.02|6.47|6.91|6.65|6.69|6.69|6.8|6.555|6.61|6.72|6.94|7.4|7.18|7.33|7.22|7.18|6.73|6.86|6.82|6.615||6.56|6.68|7.19|7.02|7.3|7.14|7.05|7.025|7.08|6.85|6.95|7.16|7.045|7.18|7.155|6.865|7|7.07|6.99|7.62|7.62|7.55|7.45|7.28|7.37|7.01|7.44|7.27|7.4|7.92|7.76|7.92|8.06|8.29|8.57|8.625|8.51|8.83|8.55|8.69|8.525|8.31|8.38|8.23|8.2||8.41|8.52|8.33|8.21|8.2|8.56|8.3|8.76|8.57|8.25|8.47|8.35|8.52|8.04|7.96|7.51|7.93|8.05|8.37|8.06|8.155|8.05|8.12|8.06|8.86|8.73|9.04|9.16||9.28|9.415|9.31|9.155|9.4|9.01|9.23|14.44|14.64|14.46|14.24|12.25|12.05|11.6|11.52|11.21|10.32|10.99|8.77|9.25|9.3|9.23|9.5|10.07|9.62|9.48|9.16|8.77|8.77|8.9||8.57|8.4|7.76|7.99|7.51|7.47|7.4
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|13.22|13.965|13.41|13.745|14.27|14.43|13.41|12.73|11.67|12.26|12.8|14.06|14.87|15.54|14.29|14.58|15.18|14.98|15.5|15.83|14.86|14.88|15.47||16.13|16.46|17.01|17.61|17.38|18.58|18.03|17.46|17.99|16.1|15.08|15.34|16.375|16.27|16.99|15.37|15.12|14.61|14.4||13.11|13.42|13.04|13.315|13.56|13.445|12.89|12.29|12.37|11.87||12.23|12.37|11.675|12.49||12.33|12.49|12.43|11.15|11.03|11.33|10.66|9.72|9.07|8.73|8.69|8.44|8.42|8.205|7.97|7.68|7.52|7.54|7.61|7.98||7.67|7.56|7.67|7.92|7.93|7.96|7.87|7.88|7.91|7.82|7.85|7.9|7.96|8.24|8.85|8.47|8.42|8.23|8.29|8.54|8.1|8.29|7.965|8.06|7.83|7.67|7.9|7.84|7.76|8.02|8.2|8.51|8.52|8.54|8.45|8.38|8.19|8.08|8.03|8.05|8.16|8.51|8.34|8.33|8.04|8.01|8.37|8.13|7.99|8.03|8.05|8.02|7.72|7.64|7.48|7.56|7.53||8.17|7.9|8.17|8.14|7.93|8.11|8.14|8.63|8.4|8.41|8.67|8.48|8.6|7.95|8|7.88|7.92|8.01|7.71|7.74|7.94|7.9|8.15|8.05|7.995|7.94|8.22|8.25|8.08|8.25|7.95|8.09|8.06|8.28|8.48|7.97|7.75|7.95|7.83|7.79|8.3|8.3|8.28|8.11|8.44||8.3|8.16|8.29|8.37|8.61|8.58|8.28|8.88|8.59|7.955|8.09|7.63|7.99|7.82|7.69|7.45|8.02|8.15|8.29|7.83|7.65|7.93|7.71|7.84|7.39|7.32|7.91|8.225||8.22|8.21|7.94|7.67|8|7.74|7.61|7.28|8.17|8.49|8.725|8.38|8.67|8.46|7.92|8.08|9.06|8.94|8.58|8.69|8.19|8.08|8.37|7.24|7.47|7.56|7.43|7.71|7.61|7.66||7.11|5.63|5.1|4.86|4.37|4.56|4.55
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|36.6|38.98|38.82|39.81|39.74|39.9|38.99|37.26|35.63|38.21|35.76|36.55|38.76|42.3|41.98|44.77|46.08|45.85|46.99|48.93|49.65|51.35|51.26||52.02|50.45|51.61|52.47|52.53|49.92|48.63|46.08|47.69|47.63|45.99|49.52|49|49.73|50.84|48.5|47.58|48.5|46.86||46.35|48.5|44.6|44.48|43.64|44.05|41.82|38.85|39.32|39.1||37.7|39.17|38.7|38.33||38.49|39.54|39.51|39.33|37.16|35.28|34.72|33.86|32.88|32.95|32.59|32.98|33.92|34.02|33.78|33.42|33.52|33.52|33.17|32.35||33.34|33.3|33|32.46|31.64|30.57|29.93|29.75|29.18|29.45|32.25|31.51|35.67|32.49|30.85|29.8|29.93|29.64|29.31|30.91|30.95|31.56|32.18|31.52|31.82|31.1|31.71|31.92|31.74|31.4|31.13|31.51|32.67|30.87|30.3|30.63|30.08|29.97|30.08|31.28|31.04|31.03|30.43|29.82|29.9|31.48|33.06|30.67|30.99|29.6|29.92|30.2|30.11|29.01|29.61|28.68|27.71||28.4|29.26|30.08|31.41|29.96|29.95|29.29|29.67|30.44|30.31|31.33|29.81|29.66|30.44|30.89|29.95|29.46|28.63|28.7|30.54|33.33|25.98|24.03|24.4|23.77|23.04|23.49|23.76|22.33|22.65|22.86|23.49|23.81|24|24.47|23.55|22.86|23.3|22.24|22.21|23.7|24|24.03|23.01|24.01||24.56|24.87|25.2|24.71|24.21|24|23.94|24.71|25.17|24.02|23.88|24.59|24.76|22.95|23.28|22.36|25.895|25.66|27.95|25.31|23.86|24.07|23.89|25.39|23.25|21.71|22.51|22.68||21.67|22.29|22.68|23.01|22.22|23.26|20.7|21.5|22.79|22.05|23.48|29.13|29.15|28.41|29.22|30.99|34.37|35.75|34.48|34.11|33.61|33.04|33.86|33.94|35.42|32.45|32.19|32.31|31.97|31.69||32.15|29.56|28.8|28.15|26.46|26.65|26.72
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|62.24|63.94|64.01|65.01|64.25|60.89|55.92|53.8|51.03|53|52.08|55.7|56.21|58.43|59.42|59.26|61.13|58.07|58.95|57.68|54.26|54.47|53.74||54.84|56.49|58.69|58.73|57.37|57.73|56|51.53|49.67|49.32|47.85|78.2|84.64|85.09|82.97|79.74|81.42|77.94|71.94||71.06|70.47|70.37|70.65|70.36|70|70.2|69.99|70.17|69.43||70.61|70.26|71.06|71.86||73.9|73.05|71.96|72.51|71.48|72.64|71.99|72.62|70.71|70.99|72.55|73.16|76.37|74.76|77.01|76.14|75.76|71.68|75.99|81.1||77.5|75.78|75.19|74.58|74.6|72.85|73.51|73.98|71.32|70.5|73.26|73.87|73.86|74.29|74.09|73.93|69.1|66.28|67.11|68.7|74.17|75|72.75|76.12|82.02|81.7|83.75|82.69|81.83|82.19|81.16|82.14|83.48|86.04|85.69|85.89|85.55|93.3|88.66|85.33|79|76.14|74.66|75|70.44|72.43|75.67|77.05|79.04|78.28|76.25|75.6|75.68|71.78|71.34|67.95|66.32||63.9|66.4|67.6|63.59|63.12|63.9|61.81|62.81|64.6|65.75|68.57|69.84|71.24|76.28|74.98|74.29|75.89|74.51|76.94|76.53|79.46|76.43|71.8|70.91|67.59|69.14|72.25|69.86|72.53|76.27|79.17|114|114.86|111.71|111.85|106.87|105.31|108.06|114|109.99|110.98|107.69|105.18|106.24|104.5||103.67|101.94|98.24|95.27|91.28|100.55|103.86|110.64|107.24|108.87|107.98|108.03|110.18|109.93|105.39|107.4|109.62|110.1|106.8|118.1|115.74|128.73|131.72|130.42|130.42|127.76|121.18|127.01||133.66|133.64|128.17|124.32|126.78|117.76|114.45|118.7|121.74|124.45|116.18|116.04|109.13|108.15|103.28|106.43|106.7|109.12|110.42|105.62|109.31|126.25|118.88|119.52|127.27|127.86|125|119.21|120.79|111.83||115.01|103.2|116.9|130.57|128.21|133.99|133.64
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|14.7|14.61|14.53|14.58|15.1|15.01|15.54|15.17|15.22|14.29|13.76|14.05|13.54|13.64|13.35|13.31|12.87|12.72|12.65|12.5|12.25|12.29|12.38||12.14|11.95|12.01|12.32|12.35|11.94|12.06|11.76|11.69|11.65|11.5|11.55|11.63|11.78|11.97|12.16|11.79|11.96|11.92||11.95|12.22|11.91|12.11|11.81|11.69|11.62|11.43|10.87|10.7||10.75|10.83|10.87|10.9||10.63|10.87|10.2|10.52|10.53|10.49|10.2|10.15|9.89|9.96|10.08|9.92|9.88|10.01|9.72|9.43|9.46|9.33|9.1|9.51||9.71|9.99|9.75|9.48|9.55|9.58|9.62|9.69|9.34|9.24|9.42|9.54|9.28|8.25|8.68|8.4|8.92|8.69|8.35|8.6|8.6|8.93|9.2|9.31|9.35|9.19|9.28|9.36|9.48|9.4|9.48|9.75|9.94|9.78|9.91|9.73|9.44|9.43|9.15|8.84|8.69|8.54|8.615|8.18|8.18|8|8.46|8.49|9.63|9.96|9.83|9.67|9.78|9.36|9.46|9.49|9.31||9.33|9.16|9.14|9.135|9.23|9.42|9.37|9.18|9.54|9.46|9.14|9.46|9.55|9.39|10.05|9.89|10.11|10.2|9.92|9.89|9.9|9.8|9.84|9.48|9.25|9.17|9.78|9.86|9.64|9.54|9.71|10|9.55|10.09|9.48|9.35|9.83|10.02|9.53|9.43|9.35|8.95|9.22|9.05|9.5||9.42|9.53|9.78|9.82|9.41|9.56|9.03|9.85|9.97|10.15|9.89|9.32|10.02|9.83|8.9|8.73|9.68|10.54|10.71|10.25|9.57|9.49|9.37|9.35|9.73|9.47|9.96|9.845||9.42|9.27|9.3|8.355|9.51|8.33|8.28|8.24|8.21|8.66|9.46|8.76|8.18|8.67|9.41|9.24|9.67|10.29|9.17|8.94|8.39|8.33|8.08|8.49|8.52|8.46|7.61|7.94|8.96|9.23||10.01|8.91|8.17|8.86|8.68|8.38|7.74
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|44.59|49.67|49.64|45.63|47.12|42.9|44.8|41.17|38.34|37.66|36.41|37.75|39.38|40.43|39.92|41.63|43.18|43.82|51.56|53.64|50.1|50.98|48.55||47.6|52.76|51.46|49.7|49.95|47.4|42|42.74|43|41.76|42.45|42.09|46.06|48.73|46.36|44.95|42.63|41.86|42.97||41.79|41.37|42.1|42|41.39|42.21|42.77|43.12|42.32|45.68||48.08|48.76|46.76|48.74||51.5|49.75|46.24|43|44|40.07|37.09|39.26|40.2|43.28|45.73|43.72|42.87|44.93|49|50.83|53.39|54.5|51|49.8||49.5|47.11|52.78|48.9|49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|76.5|81.97|82|81.53|82.81|84.62|79.33|74.78|70.1|72.74|71.65|83.23|84.27|85.46|78.89|78.88|81.11|76.56|76.93|76.98|74.58|75.29|72.79||70.09|68.69|70.11|72.72|70|68.96|68.03|68.32|70.93|68.93|69.7|70.67|67.44|71.17|73|71.18|69.62|69.57|69.11||67.85|66.34|65.05|66.49|66.29|66.33|65.25|63.28|62.11|59.42||60|60.41|57.27|59.39||60.55|60.6|60.74|59.1|58.6|61.38|59.54|60.09|58.4|58.38|56.73|54.88|55.43|56.47|56.54|53.65|53.64|52.05|54.94|48.86||46.26|46.98|44.22|42.22|42.42|41.49|41.92|41.21|41.88|41.5|41.95|41.68|41.9|40.64|43.43|45.91|42.75|43.04|42.99|45.32|45.84|48.68|45.91|48.15|47.3|45.35|46.63|48.85|51.62|51.08|50.06|50.97|51.85|50.7|48.13|47.99|46.56|46.28|43.16|43.75|43.05|42.18|40.8|41.39|41.78|41.27|43.29|44.27|48.49|46.25|46.2|46.21|47.02|43.58|44.14|44.56|43.5||42.39|44.44|47.88|48.16|47.81|46.89|45.7|47.4|47.7|46.2|47.05|47.5|47.73|44.85|44.81|42.6|42.25|41.21|40.12|41.18|39.91|39.92|40.48|41.96|40.89|41.29|42.71|41.38|42.82|44.29|41.98|41.22|41.77|40.68|42.83|41.23|40.95|42.14|40.11|37.76|40.94|42.43|43.11|41.64|43||44.75|45.48|41.42|41.3|42.6|42.56|42.88|45.08|44.68|44.22|45.31|45.7|50.49|45.47|44.97|43.37|47.78|45.47|46.96|47.32|48.5|48.05|48.63|49.39|51.41|50.37|48.99|51.67||53|54|55|53.19|56.55|59.2|59.11|56.63|59.04|60|58.02|56.04|54.41|52.64|49.8|46.31|47.19|49.86|49.71|50.2|48.87|49.59|49.7|47.13|45.28|45.71|44.82|45.15|46.24|43.1||44.22|42.02|40.43|39.02|37.03|39.58|38.53
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|92|92.86|95.08|93.59|91.09|91.25|107.12|104.63|100.14|99.94|97.8|104.35|101.87|105|103.26|104.91|108.05|104.32|105|104|100.02|101.61|103.12||99.15|99.45|100.51|98.82|98.85|97.5|95.27|91.18|91.24|90.41|87.33|90.45|90.5|92.82|93.37|94.35|91.94|93.08|93.52||94.05|95.3|90.88|91.87|89.18|87.12|91.67|83.22|80.17|77.53||78.78|79.22|77.26|79.36||78.73|78.4|76.48|74.39|75|75|74.46|73.23|69.79|70.77|72.9|72|73.27|74.18|74.58|73.64|72.14|74.21|73.1|75.05||73.71|74.2|74.17|73|75.2|75.98|73.71|72.01|69.6|69.56|64.65|64.73|61.13|61.31|61.79|60.07|60.87|58.86|56.08|56.75|56.52|58.09|58.63|60.75|61.05|59.16|60.28|59.86|60|61.3|60.85|60.5|59.99|59.42|59.1|57.71|56.46|55.73|54.82|52.97|52.77|53.51|53.01|51.07|50.13|49.25|49.95|49.45|51.47|51.79|51.64|50.59|50.36|48.37|49.4|50.45|50.57||52.43|51.99|52.04|52.09|51.77|53.22|53.83|53.34|52.28|52.51|52.06|52.51|53.03|53.42|54.14|55.96|56.28|56.24|60.1|60.4|59.76|63.58|60.5|59.33|58.19|56.74|57.23|56.87|54.81|56.25|54.05|55.36|55.98|55.31|54.92|54.63|53.55|54.21|49.69|49.45|49.3|48.02|50.19|49.61|52.59||51.02|49.01|50.83|50.4|47.31|48.36|45.73|48.25|47.19|47.62|49.11|49.21|50.41|48.13|47.12|45.33|49.11|50.57|52.86|53.82|48.95|49.38|46.63|45.73|47.16|47.96|50.34|47.28||43.35|44.8|44.25|43.73|43.7|40.07|40.54|39.39|40.86|44.78|46.54|44.97|43.28|44.7|44.3|44.34|46.75|47.84|44.01|43.22|40.16|39.67|39.5|39.38|41.58|44.1|39.12|42.26|42.41|43.12||44.72|42.23|41|41.11|37.07|40|38.31
01812|1050151|/equities/arcimoto|R2000GROWTH|345.4|378.2|358.2|399.2|410|385|370|364.8|296.4|301|317.8|332|369.6|385.8|358.4|345.6|380.8|360|396|420|415.2|480.4|535||556.8|564|636.4|623.4|625.2|637.4|733|622|522.2|459.4|432.4|452.8|447.8|484.2|427.2|417.6|461.2|367.4|326.8||317.6|357.6|359.8|370.4|343|297.8|312|269.8|266|265.4||264.6|282.6|281.8|296.2||297.4|287|300|281.4|272|268.8|267.4|256|241.2|245.6|267.2|263.2|276.6|235|237.2|250|250.4|239|270|271||277.4|286.6|328.6|340.2|320|188.8|158.6|167.2|151|136.4|134.2|123.4|124|121.8|124.6|114.6|115.6|114.8|107.8|116.2|108.8|115.8|123|124.1|122.2|128.6|127.8|126|132.6|147|146.2|133.2|138|127.4|126.8|125.6|122.6|127.2|124|134.2|131.6|133|129.8|124|113|121.2|132.8|135.9|140|123.4|123.2|119|115.2|108.2|107|105.6|105.8||104.4|114|121|123.8|121.2|130|127|130|134.2|131.8|135.6|140.6|155.6|157|148.6|143.8|158.8|142|136|131.6|133.4|126.2|131.6|144.4|118.2|111.6|120.8|114.4|112.6|111.2|117.8|117.6|121.8|120.4|119|115|123|125|126.2|107.6|142|149.2|159.6|153.6|144||136.4|109|106.4|110.6|87.4|88.6|89|85.2|79|71.4|71.4|69|69|67.4|62.2|59.2|69.4|66.2|52.4|54.4|53|48.8|48.4|48.2|45.4|45.4|46|45.8||45.4|45|45.8|46|46.6|44.2|44|45|47|49.4|47.6|46|48.2|43.4|43.8|39.4|42.2|47.2|46.7|50.8|35|32|32.17|31.4|35.4|30.2|29.8|31|29.2|28.4||25.4|25.08|25.4|25|23.6|23.2|22.8
01813|16459|/equities/kirklands|R2000GROWTH|27.49|29.25|28.69|29.93|24.9|24.2|23.83|24.08|23.17|23.81|24.29|28.61|30.88|29.2|26|25.12|27.18|26.49|27.36|26.2|24.34|24.45|24.81||25.89|26.26|25.91|26.58|26.73|27.63|28.45|27.82|25.63|25.29|25.46|26.72|26.98|27.09|26.19|28.07|24.89|23.55|20.01||19.38|20.58|18.78|18.77|17.3|16.9|17.37|16.8|17.25|16.61||17.88|18.69|18.28|19.1||20.26|20.77|20.6|20.3|19.4|19.73|18.42|18.31|16.99|17.64|17.39|17.36|18.26|18.17|17.53|18.57|15.56|15.89|14.29|14.79||15.66|14.58|14.54|13.43|11.58|11.79|11.59|10.21|9.95|10.05|10.4|9.7|9.23|9.87|10.58|10.67|10.38|9.86|9.28|9.56|9.78|10.88|11.19|11.8|11.38|10.52|11.55|11.51|12.71|12.43|11.9|11.8|10.69|10.82|9.72|10.37|10.32|9.74|9.09|9.17|8.21|8.11|8.28|8.09|7.91|7.85|8.4|8.25|8.48|8.31|8.09|7.27|7.3|7.22|7.63|7.15|6.67||7.08|6.93|8.21|9.45|8.67|7.6|6.85|7.82|9.07|10.18|12.2|11.4|11.57|9.495|8.98|7.65|7.21|7.11|7.06|7.28|6.27|6.26|6.16|6.12|6.23|5.38|5.47|4.39|4.06|4|4|4.08|4.55|4.05|3.86|3.83|3.88|3.42|3.13|2.94|3.12|2.86|2.75|2.52|2.5||2.6|2.56|2.71|2.27|2.36|2.52|2.38|2.82|3.54|2.03|1.94|2.03|1.71|1.7|1.61|1.35|1.52|1.63|1.64|1.36|1.26|1.375|1.16|1.1|1.13|1.08|1.14|1.03||0.9699|0.94|1.06|1.05|0.843|0.82|0.7999|0.7992|0.792|0.7649|0.8|0.785|0.8199|0.8338|0.8671|0.8999|0.9111|0.9229|0.89|0.942|0.903|0.935|0.9|0.8819|0.9399|0.8969|0.8135|0.81|0.8018|0.81||0.7897|0.79|0.72|0.7077|0.71|0.73|0.7301
01814|50983|/equities/mri-interventions|R2000GROWTH|20.09|20.93|20.93|21.6|20.25|20.5|19.31|19.31|17.59|17.34|20.07|22.46|23.72|23.48|23.42|21.64|23.75|24.16|24.72|24|25.8|27.65|29||28.99|25.44|26.49|26.26|26.01|24.38|24.9|24|23.31|23.64|23.63|24.27|23.92|24.38|23.09|22.32|19.39|19.63|19.27||17.5|15.76|15.82|15.46|15.26|15.65|15.94|15.34|15.43|15.19||15.89|15.49|14.34|14.85||13.83|14.45|14.3|13.8|13|12.1|10.7|9.55|9.98|10.7|10.7|10.4|10.07|9.59|9.87|9.99|10.33|10.04|10.7|10.7||10.1|9.53|9.93|9.35|9.325|9.01|9.35|9.2|8.77|8|7.93|6.85|7|6.65|6.64|6.56|6.64|6.71|7|7.01|6.88|7.12|6.62|7.24|7.3|7.14|7.57|7.7|8.15|7.12|6.3|5.6|5.335|5.4|5.3|5.45|5.25|5.44|5.14|5.1096|5.46|5.8|5.88|5.48|5.165|5.4|5.78|5.85|5.89|5.57|5.52|5.65|5.23|4.49|4.525|4.39|4.26||4.23|3.84|4.06|4.34|4.39|4.31|4.13|4.02|3.65|3.8|3.99|4.12|4.2|4.16|4.205|4.1|3.91|4|4|4.12|4|4.02|4.12|4.01|4.28|4.45|4.75|4.57|4.88|4.68|4.52|4.66|4.73|4.94|4.74|4.82|3.84|3.42|3.19|3.21|3.37|3.24|3.57|3.54|3.5595||3.64|3.53|3.555|3.43|3.55|3.57|3.83|3.97|3.82|3.76|4.09|4.22|4.01|3.79|3.86|3.88|4.15|4.56|4.24|4.27|4.24|4.13|4.09|4.11|4.07|4.19|3.76|4.28||4.1|3.8|3.2|3.15|3.11|3.08|3.18|3.17|3.5|3.62|3.63|3.69|3.67|3.44|3.4|3.55|3.7568|3.85|3.55|3.72|3.5|3.742|3.69|3.6324|3.73|3.51|3.53|3.84|3.84|3.71||3.38|3.9|3.48|3.43|3.28|3.32|3.18
01815|1172512|/equities/esports-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|17.27|17.61|17.88|17.97|17.34|17.41|17.01|16.89|16.86|16.41|16.59|17.53|17.45|17.01|16.2|17.04|16.505|16.12|16.32|16.18|15.8|16.67|17.4||17.12|17.21|17.22|17.43|17.55|17.28|17.59|17.37|17.7|17.48|16.56|16.67|16.81|17.08|17.29|17.09|17.13|17.32|16.85||16.6|16.3|16.08|16.3|16.13|16.05|15.77|15.84|14.96|15||15.91|16.04|14.66|15.07||15.06|14.6|14.35|13.72|13.88|13.77|13.57|13.59|13.14|13.2|13.48|13.86|13.59|13.2|13.07|12.68|13.1|13.2|13.04|13.69||13.62|13.66|13.05|12.64|12.55|12.74|12.82|12.36|12.01|11.79|12.05|12.08|12.7|10.98|10.88|10.49|10.535|10.095|9.95|10.28|10.8|11|11.11|11.1|10.94|10.6|10.76|10.5|10.35|10.41|10.31|10.38|10.53|10.83|10.91|10.41|10.11|10.07|9.69|9.47|9.42|9.32|9.08|8.82|8.82|8.98|9.16|9.04|8.995|9.34|9.63|9.48|9.87|10|10.1|10.59|10.72||11.85|12.21|12.11|11.71|11.93|11.98|12.04|11.93|12.03|12.05|11.77|11.79|11.91|11.6|11.72|11.84|11.56|11.7|11.23|10.69|10.77|10.4|10.2|11.95|12.015|11.79|11.95|12.08|11.43|11.39|11.36|11.68|11.68|11.895|11.58|11.69|11.93|12.24|11.62|11.43|11.58|11.04|11.28|11.18|11.74||11.68|11.48|11.42|10.96|10.41|11.175|11.12|11.93|11.69|11.68|12.055|12.46|13.06|13.18|12.985|12.5|14.32|15.48|15.01|14.73|13.61|13.17|12.5|12.48|12.15|12.055|12.59|11.59||11.25|11.3|11.32|10.99|11.7|10.82|11.08|11.18|11.35|12.29|12.92|12.69|11.52|13.98|13.76|14.2|14.07|14.48|14.49|14|13.4|13.26|13.32|13.14|13.22|13.26|12.6|12.6|13.25|12.71||13.11|12.85|12.65|12.42|10.55|11.49|11.48
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|58.35|63|64.2|65.025|65.85|72.3|72|69.15|61.05|64.35|64.65|70.2|76.05|78.9|79.95|69.75|73.5|70.875|72.3|77.325|76.05|80.55|71.25||72.6|73.35|82.65|83.7|84|78.75|66.15|58.95|59.55|56.85|55.65|56.55|63.525|53.25|54.6|54.45|54|56.4|55.5||52.65|52.65|45.6|46.8|46.2|47.4|46.2|43.65|42.6|42.3||37.8|39.75|38.85|40.35||43.2|43.5|44.1|42|43.275|44.55|41.4|42.45|46.35|41.55|42.375|41.1|43.35|40.95|42.45|41.25|41.85|42.75|42|43.65||43.8|43.35|41.7|42.45|41.1|39.75|40.35|39.9|41.1|40.35|39.9|39.3|37.05|33.6|36.3|37.05|33.9|33.9|31.35|32.85|33.15|34.5|34.05|34.05|34.05|33.9|36.45|38.1|40.65|39.6|40.35|41.1|41.925|42.15|41.4|40.95|39.15|40.35|39.45|39.3|37.8|38.55|37.35|36.75|35.85|37.05|39.6|38.55|41.4|42.3|43.95|44.25|41.85|37.2|37.8|38.7|36.9||36.75|38.25|39.45|39.45|42.15|41.1|40.2|41.1|40.95|41.1|43.05|43.95|43.8|43.05|44.4|44.25|45.375|45.6|50.85|51|49.8|48|49.35|47.85|47.7|44.55|46.05|44.1|45.3|47.85|46.35|47.25|49.05|50.1|51.45|50.25|49.2|51.15|49.725|48.9|50.55|48.75|47.925|48.225|48.45||48.6|49.05|49.2|48.15|51.15|55.65|51.45|53.7|53.25|49.05|49.35|48.6|49.5|50.85|46.575|45|49.2|47.4|48.75|46.65|45.75|46.2|46.8|45.15|44.4|46.05|52.35|48.9||51.3|46.65|44.55|41.25|44.55|40.425|39.9|42.6|44.85|42.9|40.95|39.75|39.075|40.5|41.25|38.1|42|45.75|43.05|46.65|43.8|43.05|42.75|41.7|43.2|43.425|40.05|40.65|43.5|41.7||40.05|39.75|37.8|39.15|34.2|35.85|33
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|24.9|25.58|26.94|27.49|27.14|27.21|26.89|27.14|26.04|25.7|25.86|26.15|27.11|26.96|26.15|26.95|27.86|27.57|28.16|30.2|29.65|29.99|30.05||30.64|30.41|30.56|30.41|30.46|30.5|29.97|29.81|29.56|29.11|28.83|29.48|28.55|30.47|32.19|32|32.36|32|31.56||31.9|31.97|32.67|33.18|33.04|33.49|33.85|33.05|31.05|30.83||29.55|30.5|30.07|30.58||30.71|30.89|30.45|29.98|30.5|29.63|28.88|28.79|28.11|28.37|27.89|28|28.67|28.41|27.81|27.15|27.19|27.71|27.14|27.44||27.32|27.5|27.13|27.3|27.26|27.16|27.41|27.75|27.85|28.01|28.95|28.68|27.61|27.69|28.02|26.91|27.8|27.3|26.21|26.94|26.56|27.01|27.35|27.93|27.48|27.26|27.84|27.1|27.42|27.37|27.13|27.18|27.62|28.19|28.19|27.39|27.22|26.38|25.28|24.91|24.7|23.75|22.92|23|22.36|22.39|22.93|22.7|23.71|23.86|23.84|22.99|22.75|21.53|21.49|22.04|21.85||22.43|22.81|23.49|23.25|24.15|24.46|24.78|24.19|24.41|24.53|24.56|24.7|24.8|24.84|24.93|24.79|25.03|25.01|24.94|25.19|25|24.08|23.9|23.28|23.01|22.91|22.7|22.82|22.31|22.26|22.49|22.89|22.72|22.23|21.75|22.02|21.75|21.92|21.55|21.04|20.92|20.46|21.23|21.02|21.04||21.25|20.91|20.97|20.92|20.65|21.28|21.24|21.45|22.49|21.63|21.67|21.59|21.69|20.72|20.3|20.31|21.14|21.22|21.56|21.02|20.97|20.87|20.61|20.44|20.29|20.24|20.13|19.82||19.77|19.64|19.6|19.28|19.58|18.97|18.91|18.98|19.32|19.77|19.39|18.86|18.34|18.77|18.35|18.24|18.7|19.15|19.18|18.73|18.66|18.42|18.29|17.55|17.55|18.28|17.67|17.62|18.52|18.32||18.61|17.94|17.69|18|16.95|16.49|16.25
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|38.06|39.37|38.47|41.14|37.73|37.18|37.45|36.52|37.87|36.21|33.94|31.5|31.24|30.67|30.69|29.8|30.82|29.65|30.09|29.35|28.65|27.41|27.81||28.01|28.64|29.84|29.05|28.81|28.74|28.5|26.84|26.265|26.61|26.19|26.62|23.76|23.75|23.45|23.9|24.82|25.26|25.39||24.89|25.8|22.38|22.72|21.96|21.88|22.65|21.65|20.1|18.43||19.23|19.29|19.38|19.09||20.1|19.35|19.58|19.01|18.53|19.39|19.61|19.36|18.34|19.59|20.66|20.67|20.61|20.45|21.48|21.2|20.55|20.64|20.11|20.71||21.06|21.56|19.17|18.52|19.4|18.92|18.47|17.91|16.99|16.07|17.06|17.93|17.87|14|13.07|12.51|12.7|12.15|12.04|12.35|11.79|12.59|13.3|13.86|13.81|12.97|13.93|13.48|13.69|14.08|13.61|12.78|13.53|14.18|13.8|13.58|12.64|12.65|13.11|13.39|13.16|12.76|13.6|13.46|12.92|12.99|13.55|13.21|14.32|14.49|14.77|14.79|13.37|11.75|12.11|12.19|11.83||12.65|12.63|13.21|12.46|11.1|11.21|9.65|9.43|9.45|9.13|8.7|9.14|9.29|9.48|9.41|9.71|9.74|9.58|10.9|9.98|9.69|9.37|9.42|9.15|8.53|8.74|9.05|9.22|8.74|8.43|8.95|8.08|7.995|8.03|7.61|8.14|8.22|8.59|7.48|7.8|8.51|7.84|8.74|8.92|9.61||9.64|10.32|10.2|10.39|9.63|10.4|10.57|11.74|10.39|11.42|11.95|11.99|12.04|12.76|12.3|11.6|14.54|16.88|19.18|17.89|17.03|15.23|13.62|13.87|13.86|14.53|15.63|14.61||14.12|14.16|13.89|13.65|13.8|12.87|12.2|11.9|12.805|14.23|14.29|13.24|12.71|12.23|13.05|13.78|14.63|16.41|14.84|12.7|11.74|12.07|12.13|11.57|11.3|11.73|10.4|10.5|10.885|10.91||11.81|10.99|10.38|9.31|7.37|7.06|7.68
01820|949588|/equities/intelligent-systems|R2000GROWTH|38.17|38.73|39.02|38.72|39.26|39.39|38.52|38.11|37.33|38|37.63|39|39.89|41.49|39.68|41.91|43.25|42.72|44.56|43.56|42.09|38.4|39||41.35|47.31|51.45|51.69|52.91|49|44|42.59|42.11|41.28|40.49|40.12|39.47|39.01|39.35|39.99|39.56|39.69|40.15||40.51|40.93|40.01|40.64|41.34|41.23|41.85|40.29|40.25|40.2||40.11|40.24|39.09|39.29||39.3|39.79|39.53|38.9|39.49|40.98|40.96|40.55|41.77|43.02|42.41|42|42.25|41.88|41.26|39.57|38.84|39.24|39.27|39.55||38.63|38.65|38.71|38.28|38.02|37.34|37.88|37.66|36.35|35.88|36.41|34.7|35.3|35.58|36.23|35.8|36.53|38.06|37.92|38.62|38.07|39.07|39.08|41|39.25|38.42|37.59|38.29|38.99|40.13|41.26|43.37|43.24|41.8|41.02|41.85|40.86|41.77|42.27|44.05|38.98|39.32|39.23|39.17|37.5|37.02|36.5|35.55|36.49|37.68|37.7|37.89|38.08|36.8|37.2|35.59|35.5||35.7|37.01|38.67|38.67|37.59|37.91|38.28|37.61|36.16|35.02|35.19|35.79|36.15|36.02|35.73|35|34.66|34.31|34.8|34.79|34.47|34.25|34.25|30.95|30.9|30.32|30.63|30.93|30.26|31.19|29.92|31.85|32.06|32.63|32.66|32.04|31.71|32.38|31.15|31.5|32.95|32.29|33.44|34|34.67|34.13|34.13|34.4|34.08|33.22|33.18|36.09|35.17|35.45|33.89|33.71|35.3|34.95|34.4|33.54|33.48|32.14|36.05|36.47|35.95|33.7|33.02|32.91|32.51|32.1|32.03|31.94|31.7|32.17||32.17|32.02|32.6|32.34|32.29|31.86|30.23|28.89|30.76|31.33|31.9|30.93|31.66|31.37|30.46|31.72|33.54|35.44|34.81|34.32|34.04|32.67|33.94|31.82|34.22|34.93|35.1|35.13|35.89|36.36||35.93|35.49|35.46|35.5|34|34.65|34.16
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|72.4|71.8|71.4|76.2|76.6|76.4|75|74.8|72.4|73.2|69.2|73.2|74|76.6|75|74|77.6|79.8|80.4|83.8|76.2|79.6|78.8||79.6|83|84.2|86|90|79.8|67.8|69|69.4|69|64.6|63.2|59.6|60.6|61|59.8|57.6|60.4|61.6||56.8|57.4|56.2|57.4|60|60.8|56.2|54.6|54.6|55.4||52.8|53.8|52.8|55.8||58|64.4|61.2|58.4|55.6|57.8|56.2|58.8|57.9|56.4|57|56.8|58.2|58.4|58.2|57.4|57.4|57.6|57.6|60.4||58|57|56.2|56.4|56.6|55.6|58.2|58|58.2|56.4|55|56.8|54|53.2|55.8|56.6|55.2|53.4|52|53.2|52.6|56.6|55.6|57|55.8|54.2|56.6|58.6|60.6|62|61.4|63.8|62.2|61.6|62.8|66.4|65|64.4|61|59.2|62.4|63|61.8|62.4|60.4|61.6|65.2|65.2|70.7|65|65|63.6|64.4|59.2|55.8|53.6|52||49.2|50|53.6|52.2|54.4|53|51.8|53|54.6|51.8|53.6|54.2|54.2|56.6|61|56|57.6|60|55.8|54.4|55.6|54.4|55.8|54.8|57|55.5|56|51.8|56.4|59.6|59|61|63.2|66.7|68.2|73.6|70.6|70|67.8|65.6|66.4|68.8|68.2|68.6|68.4||69.8|85.4|82.6|82.4|86|85.8|82.6|86|83.6|79.8|74.4|72.6|75.4|74.2|69.8|71|78|76.4|77|74.6|77.4|75.6|83|83.8|73.1|66|67.2|70||70.2|67.8|64.6|59.2|58.8|58|59.3|56.6|56.6|58|54.8|52.2|54|52.4|52.8|52.8|54.2|54.8|51.2|49.6|46.6|46.2|45.8|47.2|47.6|48.4|46.4|48|50|33.4||34.2|31.2|30.2|31.2|29.2|29|29.2
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|70.61|73.85|73.77|76|72.85|71.69|71.06|69.32|67.8|68.6|68.7|71.2|71.835|74.33|70.47|69.26|68.82|68.85|70|68.03|67.47|69.45|69||66.8|66.49|65.62|66.82|68|66.2|65.37|65.42|65.86|64.74|63.89|66.5|65.62|70.09|72.37|70.12|69.74|64.09|64.3||63.7|64.35|63.7|64.54|63.06|62.41|62.92|62.6|57.94|57.42||56.18|57.14|57.62|56.99||55.6|56.23|55.53|54.8|55.21|54.43|54.55|54.51|51.85|51.59|51.71|51.54|51.78|52.69|52.69|52.05|51.8|51.77|51.19|52.51||53.38|53.73|53.5|52.23|51.5|51.4|51.75|52.7|51.12|50.69|51.24|52.89|51.12|49.19|49.52|48.58|47.8|47.5|46.13|47.62|47.23|48.19|47.25|47.9|48.2|48.36|49.47|49.05|49.4|48.42|48.17|49|50.68|49.97|50.2|50.9|51.44|50.32|48.99|48.84|49.08|49.94|50.36|50|49.39|49|50|50.11|52.24|51.73|51.58|50.96|50.4|50|49.75|51.07|50.71||51.18|53.26|56.27|55.55|53.43|53.15|53.73|53.25|53.75|53.7|53.5|54.4|55.07|54.81|57.09|56.5|56.42|57.19|55.94|55.82|57.16|57.24|55.8|57.04|56.89|54.24|56.31|57.08|55.1|56.79|54.75|58.19|62.05|61.98|61.7|62|62.47|63.96|61.17|60.6|60.4|59.52|60.4|60.12|62.75||60.47|59.87|61.83|59.04|59.8|59.73|60.37|62.9|62|60.81|59.2|59.6|60.96|59.52|59.22|59.64|66.06|68.44|69.7|66.51|62.78|62.76|61|60.29|60.53|58.29|60.45|59.1||56.8|55.96|56.99|55.07|56.15|55|53.4|52.82|55.1|59.29|58|55.91|55.35|53.71|54.34|55.01|56.77|59.81|55.15|53.84|51.98|51.81|52.64|49.6|51|53.47|53.16|48.4|51.01|53.07||54.9|56.45|54.6|58.78|48.3|48.5|48
01824|997802|/equities/beyondspring-inc|R2000GROWTH|12.14|12.58|12.36|12.81|12.82|12.59|12.04|12.06|11.83|12.58|12.37|12.84|13.03|13.26|12.98|13.06|13.72|12.83|13.81|14.92|14.55|14.61|15.05||15.41|15.23|15.77|15.29|14.2|14.19|13.22|13.18|12.82|12.48|12.14|12.79|13|13.06|13.45|12.66|13.12|13.01|12.79||12.88|12.95|12.95|13.04|13.55|12.62|12.36|12.22|11.955|12.16||12.2|13.26|11.35|10.96||11.05|11.38|11.39|11.36|11.78|11.81|11.32|11.19|11.3|10.6|10.84|10.62|10.58|10.51|10.66|10.62|10.6|11.05|11.18|11.19||10.89|10.34|10.21|10.39|10.31|11.53|14.14|15.79|17.31|16.17|16.04|15.81|15.8|16.02|15.31|15.37|14.5|14.04|14.74|14.54|14.59|15.07|14.65|14.83|14.12|13.92|13.93|14.65|15.23|15|14.91|15.33|15.62|15.36|15.05|14.97|14.6|14.37|13.47|13.8|13.31|13.56|13.67|13.14|12.61|13.13|13.72|14.06|15.23|15.09|14.51|14.83|14.14|13.38|13.87|14.28|13.59||11.8|11.93|11.55|12.19|12.43|12.19|9.99|10.58|10.98|11.9|12.68|12.54|12.19|12.77|11.83|11.66|11.74|11.62|11.05|11.01|11.49|11.66|12.06|11.84|11.33|11.03|11.7|11.6|11.71|11.87|11.99|12.78|13.39|13.73|13.7|13.71|14.23|14.5|14.15|13.97|15.26|15.83|15.84|16.13|15.58||14.77|14.81|15.08|14.72|15.68|16.92|17.02|16.15|15.03|13.55|16.6|17.18|17.15|17.8|16.61|16.38|17.22|17.06|17.95|18.01|17.29|17.03|15.59|16.28|17|16.47|17.02|16.81||17.2|17.57|17.83|18.15|17.24|17|16.99|16.96|17.06|16.68|15.92|15.5|15.4|15.23|16.3|13.12|14.35|14.26|12.64|13.27|12.85|12.25|12.36|11.95|12.72|12.25|12.33|12.8|13.45|13.28||13.31|12.95|12.87|13|11.21|11.38|12.18
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|31.59|32.27|31.87|31.62|32.15|32.16|31.99|32|31.76|30.49|30.02|30.67|30.27|30.04|29.38|29.46|30.3|29.8|29.85|29.18|28.4|28.64|28.67||29.33|28.95|29.75|29.84|30.07|29.43|29.21|28.69|28.51|27.91|27.36|28.05|27.07|27.17|26.37|26.1|25.73|25.87|25.97||25.75|25.48|25.59|26.18|26.26|26.25|26.38|26.32|26.1|25.29||24.87|25.45|24.92|25.3||25.17|25.28|25.16|24.76|25.33|25.41|25.59|24.91|25.65|25.93|26.56|26.91|27.63|27.8|27.77|27.1|26.92|26.17|25.17|26.21||26.38|26.64|25.43|24.41|24.85|24.26|24.84|25.17|24.66|24.2|24.71|24.65|24.99|21.55|22.25|21.63|21.54|20.44|20.7|20.94|20.49|21.05|21.17|22.37|21.37|20.64|20.69|20.6|20.88|20.61|21.5|22.18|23.06|22.58|22.45|21.67|21.5|21.05|20.65|21.03|20.88|20.33|20.65|20.18|19.81|19.85|19.87|20.26|20.03|20.51|21.46|21.04|19.91|18.61|19.11|19.54|19.57||19.28|19.33|19.2|19.15|19.59|19.99|19.92|19.77|20.55|20.02|19.58|19.16|19.24|19.27|19.99|20.69|20.75|21.21|20.91|20.26|19.54|19.44|19.12|19.38|19.22|18.91|19.26|18.97|18.13|18.34|19.09|19.26|19.36|19.12|19.27|19.47|19.28|19.36|18.56|18.06|18.45|17.84|18.01|17.91|18.77||18.89|18.7|20.08|19.18|18.64|19.31|19.19|20.03|20.22|20.98|21.25|21.91|22.19|22.3|22.58|21.38|22.27|23.11|23.39|22.55|22.56|22.51|22.12|22.66|22.59|22.76|23.54|23.57||21.77|21.67|21.43|20.91|21.82|19.26|19.03|18.29|19.72|20.69|21.5|19.96|19.88|19.84|20.11|19.89|20.64|22.45|20.28|19.82|19.5|18.3|18.12|18.24|18.19|18.59|18.22|17.8|18.64|18.19||18.39|17.56|16.45|17.71|16.88|18.59|18.38
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|11.8|12.1|12.5|13.2|13.2|13.5|13.3|13.3|13.4|13.7|14|14.2|14.736|14.8|14.95|14.5|14.9|14.4|14.4|15|16.4|16.4|16.328||16.6|16.5|16.3|16.3|16.2|15.3|14.65|14.6|13.9|13.399|13.6|13.5|13.7|14|13.89|13.9|14|14.3|13.936||14|14.1|14|14|14|14|14.4|14.25|14.5|14.6||14.5|14.9|14.9|14.9||14.9|15|14.5|15.4|15.8|16.1|16.003|16.099|16.01|15.9|16.4|16.01|16.9|16.2|14.6|13.9|13.88|14|14.0952|14.2||13.9|14.3|14.3|14.4|14.45|14.4|14.2|14|14.214|14.1|14.2|14.1|14.4|14.5|14.284|14.799|14.9|14.7|14.8|15|14.6|14.4|14.399|14.9|14.604|15|15.3|15.4|16.3|16.3|16.5|16.5|16.2|16.24|16.2|15.6|15.5|15.6|15.6|15.8|16|15.6|15.699|16|15.2|15.6|15.6|15.4|16.9|16.8|17.35|17.3|17.4|17.7|17.5|17.5|18.399||18.084|17.8|17.7|17|15.8|16.246|18.7|19.306|20|19.9|19.8|20.029|19.4|18.6|18|17.4|16.794|15.764|15|14.6|13.9|13.5|13.9|13.5|13.3|12.6|13.1|13.25|13.49|13.8|13.6|13.8|12.4|12.5|12.7|12.5|12.6|12.2|11.9|12.6|12.7|12.699|13.017|13.1|13.135||13.8|14.3|14|13.9|14.1|14.3|14.4|14.3|14.2|13.6|13.8|14.6|14.8|16.5|14.33|13.5|11.05|6.2|6.044|6|6.25|6.7|5.299|4.3488|4.299|4.2|4|4||4.2|4.264|4.3625|4.225|4.4|4.305|4.449|4.3594|4.4556|4.2|4.35|4.307|3.99|4|3.775|3.6|3.08|2.885|2.894|2.5|2.5|2.54|2.58|2.49|2.42|2.5|2.475|2.08|2.071|2.04||2.2|2.495|2.496|2.3|2.488|2.5|2.5
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|22.18|22.28|19.8|20.26|19.75|19.03|18.38|18.21|17.92|17.41|17.46|18.21|18.65|18.12|17.06|17.71|18.22|18.92|18.96|19.31|18.9|19.04|19.69||19.59|19.44|18.98|18.67|18.61|18.6|18.5|18.24|18.24|17.68|17.62|17.74|17.5|17.59|17.69|17.74|17.5|17.35|17.16||16.95|16.88|17.25|17.48|17.01|17.23|18|18.38|18.6|18.65||18.78|18.68|19.3|19.21||18.99|19.15|19.36|18.71|17.2|16.83|16.59|16.11|17.05|18|16.89|16.76|17.1|16.9|17.11|16.8|16.56|16.39|16|15.89||15.67|15.93|15.26|14.95|14.9|14.83|14.36|14.06|13.85|13.37|13.42|13.35|13.14|13.14|13.13|13.14|13.19|12.44|12.32|13.31|12.94|13.29|13.41|13.41|13.26|13.2|13.34|13.02|13.08|12.88|13.33|13.58|13.67|13.6|13.6|13.7|13.59|13.56|12.75|12.89|12.82|13.77|13.69|13.82|13.11|12.83|12.97|12.88|13.71|13.92|14.3|14.05|14.1|13.72|14.04|14.15|13.54||13.54|13.83|14.02|14.05|14.55|14.13|13.74|13.67|13.25|13.14|13.56|13.76|14.34|14.9|15|14.4|13.65|12.78|12.88|13.45|13.87|12.53|12.65|12.74|12.39|12.21|12.71|12.83|12.51|12.41|12.26|12.5|12.6|12.46|12.25|12.1|11.92|11.7|11.1|10.9|11.18|11.17|11.13|10.77|10.66|10.61|10.61|11.21|11.54|11.9|11.7|12.55|11.84|12.33|11.8|11.82|11.95|11.66|12.01|11.82|11.35|11.2|12.41|11.9|11.88|11.77|11.41|11.93|11.77|11.7|11.61|10.91|11|10.71||11.37|11.52|11.68|11.58|11.47|11.18|10.34|10.77|11.18|12.39|12.37|12.5|12.34|12.48|12.05|12.08|12.05|12.08|11.87|11.37|11.39|10.9|12.86|12.9|11.95|12.04|11.7|11.64|11.2|11.19||10.65|10.51|9.67|9.58|8.99|8.9|8.69
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|10.54|10.89|10.81|10.98|10.95|10.9|10.7|10.48|10.55|10.4|10.16|10.42|10.52|10.59|10.21|10.61|11.26|11.18|11.11|10.92|10.55|10.48|10.62||10.51|11.39|11.15|10.94|10.85|10.41|9.81|9.54|9.45|9.28|9.12|9.21|9.08|9.49|9.65|9.72|9.7|9.67|9.64||9.53|9.56|9.57|9.45|9.41|9.48|9.54|9.48|9.15|9.08||9.36|9.21|9.19|9.34||9.25|9.15|9.1|9.11|9.46|10.16|9.98|9.97|9.86|9.43|9.28|9.34|9.33|9.39|9.41|9.24|9.37|9.5|9.59|9.62||9.87|9.94|9.76|9.81|9.61|9.79|9.65|9.53|9.12|8.83|9.1|9.04|8.91|8.83|8.81|8.64|8.91|8.64|8.69|8.38|8.09|8.05|8.27|8.31|8.22|8.29|8.41|8.25|8.48|8.67|8.72|8.68|8.89|8.9|9.06|9.12|8.93|8.92|8.97|8.93|8.93|9.18|9.01|8.65|8.46|8.5|8.95|8.68|9.17|9.3|9.32|9.3|9.28|9.04|9.34|9.51|9.37||9.68|9.77|9.96|10|9.93|10.09|10.14|10.01|10.15|10.22|10.11|10.38|10.44|10.25|10.16|9.93|9.88|10.03|9.95|9.93|9.7|9.57|9.56|9.6|9.93|9.76|10|10.07|9.87|9.54|9.43|9.68|9.71|9.73|9.75|9.61|9.45|9.61|9.29|9.21|9.2|8.32|8.7|8.66|8.86||8.9|8.75|8.85|8.74|8.42|8.3|8.52|8.46|8.55|8.55|8.4|8.46|8.79|8.5|8.44|7.99|8.51|8.95|9|8.95|8.8|8.76|8.06|7.98|7.85|8.26|8.42|8.31||7.75|7.58|7.5|7.1|7.47|6.8|6.81|6.85|7.43|7.7|7.8|7.25|7.25|7.4|7.17|7.15|7.86|8.22|7.94|7.8|7.33|7.01|6.75|6.85|6.93|7.32|6.86|7.47|7.7|7.45||7.6|6.66|6.37|6.7|6.29|6.42|6.66
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|2.71|2.83|2.9|2.89|2.98|2.84|2.79|2.63|2.6|2.63|2.63|2.59|2.57|2.51|2.5|2.65|2.61|2.43|2.49|2.55|2.41|2.63|2.69||2.62|2.58|2.49|2.51|2.5|2.25|2.16|2.08|1.93|1.48|1.43|1.2|1.31|1.35|1.36|1.37|1.31|1.37|1.38||1.3|1.36|1.27|1.12|1.06|1.05|1.12|1.07|1.1|1.01||0.862|0.882|0.851|0.88||0.882|0.88|0.865|0.848|0.845|0.868|0.801|0.801|0.768|0.805|0.85|0.868|0.881|0.862|0.866|0.83|0.8|0.795|0.811|0.807||0.8|0.8|0.801|0.738|0.711|0.702|0.681|0.658|0.603|0.601|0.62|0.619|0.613|0.54|0.545|0.546|0.548|0.554|0.555|0.546|0.545|0.55|0.556|0.585|0.585|0.561|0.572|0.56|0.577|0.59|0.537|0.521|0.526|0.521|0.537|0.519|0.507|0.54|0.521|0.502|0.511|0.515|0.501|0.501|0.513|0.51|0.546|0.544|0.58|0.59|0.613|0.589|0.552|0.546|0.541|0.559|0.561||0.592|0.613|0.594|0.608|0.68|0.66|0.64|0.631|0.615|0.56|0.533|0.564|0.573|0.56|0.602|0.59|0.6|0.627|0.626|0.606|0.602|0.67|0.704|0.735|0.71|0.673|0.651|0.665|0.7|0.735|0.8|0.773|0.886|0.88|0.81|0.77|0.634|0.625|0.486|0.502|0.52|0.495|0.538|0.546|0.567||0.57|0.512|0.534|0.569|0.551|0.461|0.465|0.441|0.418|0.394|0.425|0.438|0.458|0.455|0.5|0.466|0.566|0.651|0.768|0.546|0.396|0.356|0.339|0.358|0.33|0.371|0.38|0.377||0.362|0.391|0.41|0.418|0.45|0.412|0.406|0.427|0.47|0.525|0.46|0.478|0.472|0.545|0.413|0.46|0.486|0.327|0.308|0.26|0.3|0.29|0.235|0.239|0.226|0.25|0.22|0.235|0.26|0.26||0.281|0.26|0.25|0.277|0.263|0.257|0.26
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|45.95|45.83|45.27|46.32|45.22|44.74|43.51|43.75|43.6|41.78|41.79|42.34|41.47|41.42|41.04|41.63|41.88|41.56|41.62|41.48|41.43|42.46|44.11||42.54|42.25|42.22|41.97|41.94|41.81|41.08|40.84|42.04|41|39.47|40.08|40.15|42.6|42.76|43.49|42.97|43.37|42.56||42.52|41.68|41.82|41.28|40.77|41.44|41.44|42.26|41.37|41.26||42.31|40.72|40.75|40.67||40.63|40.56|41.12|41.54|41.95|43.53|43.76|44.02|43.13|42.73|42.81|43.68|44.53|44.27|44.04|43.71|43.78|44.51|44.31|43.44||43.29|43.77|43.17|43.2|43.45|44.62|44.95|44.52|44.19|43.14|44.83|44.83|43.89|43.34|44.36|44.3|45|44.97|44.32|45|43.76|45.9|44.21|44.57|45|44.16|43.6|43.17|43.96|44.52|44.61|45.59|45.73|44.64|44.86|44.2|44.25|44.9|45.24|45|44.35|43.92|44.55|42.6|40.78|41.21|41.8|40.32|43.84|44.46|44.63|44.13|43.06|41.29|41.6|41.91|41.54||40.44|41.6|41.62|41.42|41.4|41.37|41.22|40.33|41.83|41.89|41.4|41.34|40.98|41.17|41.84|41.31|41.67|41.99|41.73|41.87|40.86|39.66|40.56|39.32|37.92|38.23|38.09|37.31|36.51|35.77|35.22|35.94|36.33|34.99|34.47|35.29|34.92|35.32|34.52|33.56|33.89|33.44|34.08|34.39|35.36||35.66|36.02|35.35|34.36|33.36|33.33|33.42|34.68|34.74|34.84|35.52|35.59|36.54|35.92|34.69|33.84|36.22|36.99|38.4|37.44|35.06|35.18|32.79|32.69|31.98|32.56|32.94|32.7||31.46|31.78|31.92|32.1|31.92|28.33|28.37|28.02|29.49|31|32.73|31.02|30.2|29.58|29.45|28.98|30.07|30.01|28.46|28.32|26.7|27.73|27.7|27.91|27.84|28.36|26.39|26.27|28.39|28.42||29.51|27.5|24.25|22.86|21.69|22.06|22.04
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|41.56|43.18|38.36|43.1|40.7|41.81|38.19|36.77|28.51|30.03|32.01|36.62|34.89|38.5|30.15|30.63|33.41|28.56|37.11|43.27|40.98|47.9|43.56||38.46|37.27|34.01|37.59|32.07|22.52|22.795|23.67|22.74|20.74|20.74|19.9|17.65|18.6|18.22|18.3|17.56|19.27|22.35||22.39|24.44|23|26.15|23.36|26.39|22.36|16.96|13.59|11.01||10.44|10.88|11.76|12.25||10.92|10.81|13.97|11.5|9.31|9.47|8.23|7.07|5.54|4.75|5.22|4.78|5.18|5.51|5.4|5.91|5.76|6.19|6.28|4.28||5.12|4.91|4.92|3.39|3.09|2.89|3.1|2.48|2.39|2.3|2.33|2.19|2.21|2.41|2.495|2.35|2.22|2.1|2.16|2.28|2.35|2.76|2.54|2.74|3|2.84|2.46|2.34|2.18|2.33|2.25|2.36|2.42|2.16|2.14|1.94|1.87|1.96|1.96|1.95|1.96|2.02|2.02|1.93|1.75|1.64|1.82|1.89|1.92|1.99|2.07|1.98|1.98|1.8|1.89|1.97|1.85||2.09|2.095|2.38|2.57|2.48|2.56|2.26|2.54|2.44|2.31|2.71|3.27|3.14|3.41|3.72|3.87|3.55|3.57|3.86|4.44|4.38|5.09|4.2|3.31|3.83|2.03|1.78|1.82|1.71|1.42|1.04|0.961|1.05|0.9446|0.925|0.8975|0.9076|0.918|0.91|0.878|0.93|0.938|1|0.9|0.9389||0.9101|0.9336|0.91|0.8901|0.9225|1.01|0.9801|1.1|1.09|0.8417|0.86|0.876|0.9389|0.9496|0.9301|0.93|1.25|0.9|0.9134|1|1.09|0.92|0.82|0.73|0.7|0.7332|0.72|0.7194||0.7295|0.709|0.83|0.8055|0.81|0.8|0.8597|0.739|0.6243|0.76|0.895|0.6738|0.5199|0.45|0.426|0.439|0.45|0.479|0.4403|0.4599|0.47|0.4997|0.4198|0.418|0.43|0.4251|0.43|0.445|0.4454|0.442||0.4599|0.4798|0.495|0.5|0.4595|0.4501|0.4
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|52.35|52.77|51.92|51.64|52.06|51.15|50.16|49.28|48.94|47.83|47.04|48.22|47.35|47.83|46.27|46.71|47.58|46.08|45.87|45.06|43.59|43.62|44.32||45.02|44.9|45.45|45.44|44.42|43.95|43.12|42|41.98|40.03|38.95|40.13|39.26|40.53|41.13|41.74|41.02|42.26|42.16||41.8|42.02|41.14|42.39|42.13|41.05|41.54|40.63|37.28|36.82||37.53|37.34|37.1|37.47||37.71|37.41|36.73|37.03|36.61|37.06|36.69|36.6|35.45|35.76|35.58|35.58|35.43|35.64|35.05|34.16|34.31|33.72|33.5|34.9||35.81|35.47|33.85|32.84|33.5|34|34.54|34.17|32.8|31.88|32.84|33.08|32.57|28.48|29.09|28.31|29.46|28.49|27.26|26.15|26|26.58|27.42|27.81|27.53|26.69|26.66|26.6|26.46|26.62|26.01|26.33|26.68|26.2|26.44|25.62|25.54|25.11|24.47|23.61|23.31|23.42|23.69|22.54|21.95|21.55|22.36|23.03|23.11|23.6|23.93|23.35|23.93|23.7|23.31|23.61|23.94||24.91|24.7|24.95|24.81|24.78|25.35|25.38|24.78|25.37|25.16|24.13|24.26|24.52|24.18|24.87|24.89|24.59|25.05|25.37|24.75|24.08|23.41|23.01|22.18|22.11|22.41|22.57|21.2|20.53|20.67|20.71|21.1|20.53|21.22|20.15|20.61|21.23|21.48|19.73|20.13|20.16|19.55|19.99|20.17|20.84||21.15|20.87|22.08|21.51|19.75|20.28|20.14|21.09|21.33|21.02|21.5|21.85|22.68|21.7|21.47|21.13|23.38|25.01|25.25|25.13|23.93|22.79|21.55|21.7|21.8|22.08|23.74|22.13||20.28|20.62|20.16|19.64|21.01|18.77|18.97|18.6|19.35|20.74|22.05|20.48|20.12|20.88|21.79|21.95|23.05|21.56|19.91|18.94|17.61|17.22|17.09|17.17|17.46|17.81|16.51|17|18.14|18.07||20.35|18.5|17.71|17.53|14.86|16.66|16.45
01833|52674|/equities/chromadex-corp|R2000GROWTH|11.54|12.32|13.01|11.83|11.75|11.31|10.75|11.46|10.45|10.73|9.58|11.41|12.41|13.355|13.93|18.74|9.74|9.54|9.61|8.31|7.52|6.63|6.38||5.41|6.04|6.09|6.27|5.75|5.28|4.97|4.85|4.79|4.79|4.74|4.86|4.79|4.83|4.89|4.9|4.8|4.77|4.705||4.67|4.66|4.59|4.62|4.64|4.83|5.02|4.95|4.86|4.75||4.8|4.86|4.81|4.9||4.99|5.09|4.88|4.92|4.96|5.08|4.85|5.22|5.12|5.5|5.21|4.9|5.04|5.06|4.89|4.85|4.9|5.02|4.96|5.01||4.86|4.88|4.8|4.87|4.91|4.93|5.06|5.07|5.13|5.06|4.85|4.84|4.81|4.49|4.53|4.78|4.71|4.44|4.51|4.63|4.64|4.84|4.77|4.82|4.96|4.95|4.94|4.95|5|5.1|5.13|5.12|4.92|4.97|4.72|5.04|5.19|4.07|3.93|3.95|4.01|4.02|4.08|4.03|4.01|4.09|4.23|4.17|4.46|4.55|4.52|4.58|4.63|4.39|4.45|4.49|4.42||4.52|4.76|4.935|5.03|4.95|5.07|5.09|5.17|5.38|5.33|5.56|5.35|5.3|5.14|4.93|4.8|4.85|4.88|4.77|4.83|4.975|4.92|5.14|5.1|5.16|5.06|5.25|5.04|5.07|5.22|5.16|5.11|4.94|5.04|5.26|5.19|5.08|5.18|5|5.09|5.1|5|4.77|4.55|4.48||4.53|4.52|4.59|4.54|4.35|4.48|4.45|4.57|4.59|4.67|4.3|4.25|4.36|4.2|4.2|4.14|4.52|4.41|4.62|4.59|4.57|4.61|4.73|4.76|4.81|4.77|4.78|4.7||4.85|4.68|4.73|4.55|4.78|4.6|4.41|4.66|5.16|5.46|5.46|5.52|5.51|5.33|5.12|5.25|5|4.94|5.18|5.3|4.88|4.9|4.55|4.38|4.16|3.74|3.62|3.49|3.58|3.48||3.48|3.48|3.37|3.5|3.3|3.1|3
01834|16552|/equities/luna-innovations|R2000GROWTH|11.46|11.97|11.9|11.71|12.03|12.36|11.62|11.4|11.19|11.12|11.11|11.91|12.04|12.26|11.74|11.94|12.52|11.89|11.85|12.1|11.8|11.71|12.04||11.97|11.81|11.97|12.16|11.92|11.4|11.26|10.88|11.02|10.69|10.63|10.88|11|11.19|11.25|11.5|11.26|11.39|11.09||10.39|10.62|10.26|10.11|9.955|9.72|9.87|9.58|9.48|9.42||9.88|9.64|9.57|9.9||9.91|10.74|9.66|9.575|9.64|9.75|9.42|9.44|9.46|8.81|9.26|8.9|9.64|9.91|9.97|9.95|9.71|9.86|10.025|9.82||9.16|8.32|8.21|8.51|7.76|7.69|7.66|7.72|7.49|7.42|7.58|7.74|6.63|6.71|6.67|6.28|6.37|6.05|6.31|6.44|6.28|6.63|6.98|6.97|6.87|6.85|6.62|6.5|6.61|6.84|6.53|6.55|6.67|6.54|6.35|6.32|6.39|6.4|6.14|6.1|5.98|5.98|5.96|5.85|5.93|5.81|6.03|6.11|6.2|6.16|6.435|6.33|6.27|6.19|6.08|6.12|6.19||6.14|6.33|6.58|6.5|6.4|6.25|6.12|6.25|6.06|6.08|6.05|6.07|6.3|6.3|6.29|5.96|6|6.01|6.17|6.13|6.75|5.89|5.72|5.83|5.85|5.67|5.77|5.78|5.53|5.71|5.57|5.68|5.65|5.64|5.61|5.56|5.3|5.34|5.23|5.045|5.14|5.17|5.32|5.39|5.48||5.86|5.745|5.84|5.845|5.71|6.15|6.15|6.24|6.16|6.01|5.99|6.15|6.31|6.25|6.06|5.83|6.43|6.35|6.67|6.63|6.49|6.53|6.28|6.29|6.1|6.09|6.2|6.15||6.09|6|6.1|6.25|5.91|5.37|5.78|6.2|7.05|7.04|7.82|7.49|7.6|7.62|7.51|7.24|7.63|7.77|7.4|7.21|7.15|6.91|6.83|6.72|7.3|7.27|7.34|7.11|6.83|6.56||6.65|6.31|6.05|6.07|5.72|5.83|5.85
01835|48662|/equities/ampio-pharm|R2000GROWTH|546|546|540|543|558|528|477|480|441|444|468|429|495|516|513|507|555|504|549|588|576|621|705||747|648|681|675|639|588|585|522|510|540|471|480|471|510|522|540|465|450|450||408|414|429|429|444|423|438|429|459|444||477|444|477|588||636|531|828|690|723|534|456|465|423|450|363|381|405|351|321|324|309|274.29|276|262.53||260.25|253.11|252.66|258.21|260.28|250.5|247.5|240|244.5|240|238.47|235.8|242.1|255.03|264|252|250.38|223.56|229.5|249|244.5|256.5|234|244.02|246|249.96|246.9|246.24|246|248.79|248.91|256.77|253.47|262.44|270.3|255|245.58|261.84|262.26|279.72|287.1|288|276|283.53|252|253.59|300|324|282.42|286.08|264|261|248.64|224.4|213|220.56|210||212.76|203.7|210.84|205.65|214.8|223.47|209.25|205.86|207.6|217.5|232.74|223.89|229.8|227.43|218.4|235.83|240.06|240.93|258.81|303|306|309|324|333|315|312|321|303|327|351|288|264|237|237.3|239.97|201|197.94|193.62|204|200.52|207|206.4|201.93|199.5|205.5|0.66|198|183.9|191.07|199.44|187.5|172.44|166.98|172.32|179.85|184.26|171|153|165|162|140.07|141.06|149.49|157.38|157.65|155.49|148.62|146.19|150.36|156.69|160.95|163.23|166.68|171||177.6|170.07|173.07|176.22|172.35|167.43|164.55|171.03|171.03|188.16|186|179.97|170.16|169.38|169.89|176.67|182.52|184.89|171|159.27|157.14|152.88|149.49|158.25|163.35|161.28|214.5|205.08|195|150||139.68|139.5|140.73|143.67|146.46|150|159
01836|17278|/equities/stereotaxis|R2000GROWTH|6.91|7.29|7.28|7.21|7.34|7.24|7.02|7.12|6.96|7.05|6.91|7.45|7.61|7.95|7|7.46|5.64|5.48|5.66|5.61|5.52|5.84|5.57||5.78|5.75|5.53|5.33|5.22|5.03|5.02|4.71|4.78|4.62|4.81|4.57|4.43|4.74|4.83|4.99|4.88|4.99|5.01||4.67|4.7|4.73|4.92|4.91|5.17|5.23|5.24|5.32|5.16||5.09|5.02|5.1|5.12||5.14|5.3|5.26|5.25|5.19|5.09|4.94|4.79|4.62|4.42|4.6|4.51|4.55|4.51|4.55|4.45|4.48|4.49|4.3|4.32||4.39|4.49|4.29|4.27|4.16|4.07|4.29|4.16|3.98|3.83|3.7|3.9|3.98|3.23|3.11|3.19|3.39|3.22|3.16|3.25|3.29|3.41|3.4|3.39|3.42|3.5|3.65|3.6|3.59|3.65|3.54|3.62|3.71|3.63|3.52|3.49|3.55|3.7|3.52|3.55|3.58|3.39|3.35|3.27|3.18|3.29|3.39|3.35|3.77|3.98|4.07|4.2|4.38|3.95|3.99|3.98|3.95||3.46|3.48|3.51|3.55|3.52|3.6|3.69|3.26|3.26|3.38|3.36|3.66|3.71|3.72|3.81|3.79|3.8|3.82|3.75|3.87|3.87|3.99|4.22|4.18|4.15|3.85|3.83|3.9|3.84|3.9|3.72|3.93|4.14|4.14|4.25|4.2|4.31|4.57|4.51|4.16|4.08|4.22|4.23|4.38|4.4|4.3|4.3|4.39|4.46|4.52|4.62|5.12|5.3|5.23|5.17|5.47|5.19|5.3|5.13|5.22|4.97|5|4.97|4.82|4.86|4.55|4.65|4.44|4.36|4.41|4.13|4.05|4.09|3.89||3.86|3.91|3.93|3.9|3.75|3.44|3.58|3.55|3.62|3.91|3.91|3.62|3.83|3.8|3.49|3.61|3.97|3.94|4|4|3.6|3.52|3.59|3.49|3.8|3.67|3.4|3.39|3.35|3.23||2.98|2.71|2.88|2.84|3|2.97|2.97
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|184.38|185.25|184.4|183.15|181.86|183.91|183.5|182.31|184.5|180.25|178.26|180.67|180.17|180.25|176.49|177.66|175.94|177.97|179.21|179.14|178.41|178.02|180.1||180.22|180.6|181.84|179.01|181.6|182.36|182.48|180|182|176|170.63|177.5|170.53|180|179.1|183.99|181.54|182|180.51||183|183.8|182.21|185.25|184.8|185.4|187.7|186.9|187|188||185.8|185.25|186.1|187.05||184.01|184.96|187.87|188|193|192.56|194.77|192.05|186|183.87|183.4|183.22|183.16|182.02|182.12|181.39|180.68|180.59|180|179.01||180.88|184.41|180.2|178.4|177.01|177.1|178.37|176.5|172.94|172.65|176.35|174.8|169.18|171.25|172.32|170.2|173.68|174.97|169.41|167.93|163.6|167|163.31|169.6|166.32|161.05|165.27|164.19|164.34|166.67|172.2|176.79|178.87|181.01|181.5|182.09|180.97|181.49|175.5|172.11|172.18|169.51|168.42|165.07|164.33|161.61|155.26|153.5|158.9|162.79|161.88|159.15|161.36|157.01|153.76|156.48|153.95||152.37|153.14|158.4|155.01|154.45|157|156.82|158.8|156.28|155.75|155.67|157.31|156.19|159.35|163.99|162.99|167.61|167.25|165.08|168.58|164.49|162.95|162.64|161.8|160.95|158.98|159.5|159.21|155.8|155.01|156.36|160.01|161|164.22|159.25|160.91|161|162.5|155.89|157.35|157.77|162.95|169.32|172.14|176.95||174.2|170.42|171.24|168.42|167.13|170|165.3|168.26|165.87|170|162.84|160.6|161.3|155.18|156.4|158.48|167.36|159.8|165.1|154.71|148.8|147.17|142.11|140.18|143.87|137.5|134.33|134.52||131.55|134.73|131.17|129|135.04|127.51|125.81|126.09|133.39|139|145.02|142.79|142|145.1|143.99|146.96|150|157.98|156.7|147.99|149.08|148.49|146|150.15|150|155.89|153.13|143|138.97|141.2||132.31|132.09|123.61|126.65|117.03|124.99|115.12
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|3.43|3.54|3.52|3.66|3.69|3.91|3.29|3.36|3.17|3.29|3.2|3.28|3.51|3.61|3.43|3.6|3.74|3.65|3.74|3.67|3.56|3.67|3.63||3.63|3.77|3.85|3.9|3.95|3.81|3.72|3.74|3.69|3.71|3.59|3.59|3.69|3.84|3.92|3.99|3.94|4.09|3.98||3.59|3.79|3.67|3.7|3.65|3.735|3.75|3.57|3.48|3.46||3.41|3.6|3.38|3.51||3.71|3.87|4.25|4.38|4.37|4.63|4.655|4.92|5.14|4.72|4.72|4.69|4.83|4.73|4.87|4.78|4.77|4.62|4.71|4.73||4.56|4.48|4.36|4.32|4.24|4.09|4.24|4.21|4.04|3.86|4.04|3.93|3.76|3.5|3.58|3.68|3.58|3.49|3.43|3.5|3.38|3.41|3.4|3.4|3.61|3.48|3.79|3.78|4.07|3.97|4.1|4.29|4.19|4.51|4.46|4.27|4.1|4.19|3.94|4.17|4.08|4.18|4.24|4.305|4.23|4.42|4.61|4.76|4.9|4.58|4.18|4.13|4.24|3.93|3.95|4.06|4||3.98|4.13|4.27|4.1|4.21|4.21|3.96|3.95|4.03|3.71|3.84|4.05|3.86|3.76|3.77|3.74|3.78|3.68|3.68|3.93|3.845|3.91|3.6|3.39|3.16|2.99|3.1|3.88|3.65|3.24|3.13|3.27|3.33|3.45|3.45|3.34|3.29|3.34|3.2|3.16|3.34|3.31|3.39|3.455|3.53||3.43|3.69|3.38|3.08|3.09|3.16|3.08|3.29|3.32|3.25|3.105|2.94|2.98|2.92|2.81|2.84|3.14|3.17|3.2|3.08|2.97|2.92|3.02|3.03|2.94|2.97|3.01|2.99||3.09|3.105|3.3|3.25|3.31|3.19|3.08|3.11|3.16|3.025|2.71|2.89|2.88|2.85|2.81|2.68|2.9|2.96|2.88|2.91|2.89|2.87|2.79|2.8|2.79|2.74|2.69|2.59|2.69|2.57||2.73|2.52|2.28|2.36|2.14|2.22|2.11
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|73.8|74.9|74.3|74|72.1|75.4|71.5|72.4|71.1|71.2|71|73.4|76.2|79.2|77.8|76.9|80.4|80.5|80|85.9|82.3|80.6|83.9||78.3|77.1|71.3|76.4|79.9|58.5|52|50|48.7|46.2|46.9|46.6|43.9|48.6|49.5|47.15|46.2|45.3|45.8||43.9|46|46.3|47.3|43|42.6|42.6|42|39.9|38.7||38.9|39.6|39.2|41||3.9|3.85|3.99|4.1|4.22|4.25|4.25|4.36|4.32|4.545|4.87|4.66|4.84|5.02|5.55|5.11|5.04|5.33|5.17|5.41||5.5|4.71|4.66|4.75|4.93|4.83|4.8|4.98|5.12|5.22|5.26|5.27|4.75|4.41|4.44|4.43|4.37|4.12|4.22|4.32|4.1|4.33|4.36|4.62|4.66|4.22|4.24|4.23|4.16|4.43|4.29|4.32|4.39|4.48|4.12|3.88|3.64|3.71|3.56|3.41|3.4|3.33|3.51|3.43|3.32|3.29|3.58|3.56|3.75|3.68|3.69|3.65|3.6|3.38|3.5|3.53|3.27||3.34|3.54|3.7|3.62|3.84|3.81|3.74|3.63|3.74|3.6|3.93|4.08|3.93|3.77|3.82|3.96|3.79|3.85|3.69|4.24|4.19|3.95|3.97|3.95|3.94|3.8|3.86|3.71|3.69|3.64|3.75|3.82|3.86|4.03|3.97|4.24|4.7|4.45|3.97|3.8|4.03|3.96|3.97|3.945|3.95||4.09|4.2|3.87|4.03|3.85|3.98|3.91|4.19|4.1|4.13|3.99|3.89|4.08|4|4.26|3.79|4.3|4.51|4.7|4.51|3.82|4.19|3.78|3.87|3.88|3.85|4.04|3.84||3.725|3.75|3.67|3.39|3.15|2.78|2.785|2.57|2.74|2.415|2.4|2.18|2.28|2.49|2.44|2.52|2.3|2.47|1.81|1.78|1.79|1.69|1.78|1.76|1.65|1.78|1.71|1.75|1.85|1.82||1.975|1.85|1.84|2.03|1.83|1.96|1.94
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|48.05|52.08|51.12|51.83|49.7|47.49|45.71|44.91|39.01|40.13|40.95|44.62|44.63|46.5|42.29|41.76|45.17|43.37|44.82|43.04|40.95|41.59|43.05||41.87|39.56|40.27|41.82|42.54|40.11|38.08|36.23|36.28|38.2|36.75|36.51|38.24|38.01|34.03|34.45|31.64|30.38|29.36||28.6|29.5|28.47|28.85|26.98|26.66|26.61|25.53|24.6|23.54||25.08|25.03|24.95|25.93||26.79|27.12|27.66|25.96|26.62|25.6|25.74|24.31|24.36|24.67|24.16|25.09|27.16|25.8|25.265|30.13|29.31|26.94|27.06|26.96||27.83|25.37|23.82|22.36|21.47|21.82|22.93|22.16|22.34|22.8|23.89|22.02|21.02|25.325|22.78|22.08|20.83|21.3|23.04|22.34|21.43|22.19|21.85|23.28|24.15|23.575|20.45|22.89|22.23|19.08|17.64|17.87|16.68|17.19|17.17|17.28|17.03|17.1|16.72|17.24|16.87|17.92|16.71|16.46|16.26|16.23|18.77|18.13|16.47|16.44|15.88|16.66|15.35|13.95|13.79|13.81|13.83||13.04|12.98|13.93|14.17|13.05|13.29|12.49|14.04|14.72|15.18|14.45|13.22|13.72|13.41|15.59|12.88|12.85|12.84|11.97|12.29|11.79|12.38|12.38|12.39|12.61|12.1|12.15|12.09|11.59|12.79|12.62|12.42|12.24|11.5|11.97|11.25|10.99|10.63|10.82|10.44|10.68|9.49|9.04|7.52|7.91||7.65|6.89|7.36|7.14|6.88|6.8|6.87|6.98|7|7.01|7.03|6.9|6.25|5.93|5.81|5.55|5.8|5.55|5.65|5.64|5.41|5.15|5.49|4.44|4.38|4.26|4|4.14||4.05|4|4.15|4.27|4.61|4.11|4.27|4.52|5.13|5.5|5.59|5.18|5.36|5.16|5.26|5.27|5.73|6.05|5.6|5.88|5.57|5.62|5.8|5.37|5.68|5.69|5.71|5.85|5.92|5.82||5.92|6.15|6.01|6.27|6|5.24|4.97
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|12.79|12.77|12.77|12.96|13.2|13.01|13.03|12.8|13.04|12.42|11.91|11.67|11.36|11.55|11.35|11.49|11.6|11.39|11.23|11.02|10.7|10.73|10.77||10.85|10.77|10.91|10.96|10.92|10.65|10.71|10.54|10.41|10.23|10.35|10.2|10.1|10.55|10.91|10.77|10.75|11.07|11.14||11.22|11.51|11.4|11.4|11.12|10.86|11.22|11.41|10.55|10.44||10.56|10.56|10.46|10.65||10.57|10.62|10.42|10.48|10.46|10.5|10.67|10.72|10.42|10.43|10.65|10.64|10.62|10.43|10.49|10.2|10.27|10.08|9.89|10.22||10.41|10.43|10.07|9.995|9.88|10.01|10.4|10.26|9.86|9.52|9.56|9.54|9.285|8.57|8.595|8.3|8.96|8.75|8.4|8.6|8.545|8.74|9.17|9.36|9.275|8.68|8.54|8.29|8.03|7.95|7.8|7.9|8.15|7.95|8.08|7.86|7.72|7.64|7.46|7.27|7.21|7.26|7.39|7.14|7.1|6.92|7.09|7.3|7.645|7.55|7.51|7.4|7.55|7.3|7.345|7.53|7.975||8.06|8.01|7.9|7.71|7.76|7.89|7.88|7.73|7.99|7.85|7.65|7.74|7.845|7.83|7.96|8.03|7.92|8.135|8.15|8.21|8.04|7.7|7.68|7.565|7.66|8.04|7.84|7.81|7.6|7.375|7.57|7.67|7.46|7.59|7.23|7.52|7.875|7.85|7.525|7.68|7.71|7.48|7.765|7.74|8.02||8.01|8|8.18|8.045|7.54|7.83|7.62|7.925|8.06|8.09|8.27|8.24|8.74|8.275|8.25|8.05|8.83|9.41|9.66|9.51|8.97|8.79|8.38|8.48|8.57|9.16|9.49|8.69||8.22|8.29|8.34|8.04|8.42|7.87|7.84|7.81|8.13|8.42|8.76|8.5|8.335|8.54|8.87|8.92|9.3|9.02|8.32|8.17|7.94|7.92|7.95|7.98|8.11|8.26|7.91|8|8.63|8.76||9.01|8.27|8.1|8.02|7.63|7.93|7.96
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|24.01|25.69|26.3|31.15|30.87|30.24|28.8|26.64|24.73|25.68|25.15|27.77|29.37|29.45|29.25|28.99|31.9|32.21|34.45|35.46|34.75|34.9|36.06||39.96|36.04|40.63|39.14|44.27|44.15|41.1|36.62|34.2|33.94|34.15|34.43|34.44|34.24|34.84|29.53|28.78|28.98|27.44||26.94|24.86|25.19|23.15|24.67|26.41|25.95|25.47|25.28|24.51||23.86|24.5|23.07|22.28||21.14|21.16|22.98|22.3|22.11|20.31|19.19|18.4|18.8|17.77|17.09|17.07|17.44|17.47|17.14|16.93|18.3|15.37|14.9|14.7||14.75|14.9|14.41|14.41|14.18|13.97|14.28|14.62|14.86|15.38|14.67|14.08|11.89|12.15|12.01|12.32|12.47|12.06|12.11|12.06|12.13|12.38|12.82|12.37|13.25|13.5|13.81|13.81|14.71|14.97|15.21|15.14|15.4|15.65|15.66|15.43|14.83|16.06|13.41|11.66|11.79|12.23|11.72|11.71|11.08|10.62|11.59|11.56|13.14|12.5|12.19|11.67|11.83|11.25|10.94|9.46|9.6||9.27|9.42|9.37|9.62|9.89|9.81|10.01|10.19|10.15|10.39|10.47|10.52|10.57|10.4|10.23|10.45|10.54|10.47|10.42|10.59|11.13|10.78|11.32|11.48|11.06|10.25|10.54|10.89|10.79|10.81|10.99|11.06|11.43|11.84|11.7|11.41|10.87|10.49|9.95|9.84|10.42|10.3|10.41|10.22|10.36||10.5|10.22|10.46|10.61|10.62|10.04|10|10.7|10.74|10.45|10.71|9.66|9.51|8.69|8.32|8.05|8.02|8.41|9.14|8.61|8.58|8.94|8.76|8.86|9.09|9.5|9.88|9.75||10.02|10|10.26|10.11|10.66|10.83|11.465|11.44|13.09|11.74|11.02|8.99|8.99|8.55|8.08|8.6|11.23|10.42|10.23|9.6|7.93|7.01|6.9|6.57|6.53|6.89|6.4|6.61|7.17|6.77||6.98|6.87|6.89|7.25|6.56|6.27|6.23
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|16.73|16.6|16.87|17.49|17.66|17.91|17.55|17.12|16.37|16.02|16.02|15.98|16.24|16.28|15.8|15.88|15.9|15.7|15.8|16.2|15.75|15.79|15.75||15.55|15.32|15.37|15.26|14.99|15.05|14.59|13.96|14.24|13.87|13.47|13.77|14.05|14.74|15.28|15.22|14.84|14.68|14.77||14.67|15.06|14.64|14.77|14.58|14.94|14.85|14.85|14.19|13.78||14.4|14.28|14.53|14.64||14.42|14.38|14.38|14.77|14.57|15.68|15.83|16.54|16.41|16.37|16.59|16.34|16.82|16.75|16.57|16.58|16.41|16.22|15.61|15.41||15.42|15.53|16.47|16.28|14.99|14.77|14.67|14.32|14.07|13.92|14|13.99|13.47|13.2|13.42|13.79|13.63|13.51|14.11|14.15|14.17|14.37|14.5|14.91|14.93|14.58|14.78|14.56|14.78|14.71|14.11|14.4|14.17|13.73|13.53|13.67|13.43|13.26|13.06|13.4|13.05|13.25|13.13|12.97|12.78|12.76|13.27|12.94|13.03|13.1|13.21|13.38|13.36|13.34|13.2|13.07|13.21||13.27|13.51|14.17|13.87|13.64|14.2|14.66|15.31|15.96|15.07|16.72|17.18|17.46|17.9|17.59|16.4|16.74|16.31|16.52|16.46|15.97|16|16.31|16.27|16.06|15.14|15.62|15.59|15.84|15.99|15.11|15.9|15.91|15.99|15.9|16.15|15.47|15.92|16.34|16.03|17|17.76|18.02|16.05|16.7||18.69|18.06|16.48|15.49|15.66|15.08|13.9|13.82|13.98|13.74|13.7|13.61|13.42|13.18|12.66|12.53|13.2|13.58|13.44|13.73|13.16|13.42|13.37|12.99|12.54|12.74|14.24|13.43||12.45|11.7|11.38|11.2|11.63|11.3|11.02|11.11|12.36|12.66|11.7|11.28|11.22|11.06|11.07|11.11|11.66|11.94|11.91|11.82|12.15|11.74|11.8|12.07|11.57|11.37|11.22|12.23|12.73|13.22||12.95|11.44|11.2|11.2|11.06|10.35|11.45
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.22|1.3|1.28|1.3|1.17|1.14|1.05|1.08|1.04|1|1.03|1.13|1.2|1.11|1.13|1.14|1.2|1.11|1.2|1.31|1.22|1.4|1.37||1.15|1.13|1.13|1.07|0.9913|0.929|0.899|0.9173|0.9|0.979|0.8027|0.8871|0.9231|1.02|0.9336|0.9303|0.9571|0.9567|1.01||1.07|1.19|1.11|0.87|0.84|0.83|0.845|0.85|0.829|0.7602||0.8012|0.85|0.83|0.899||0.819|0.7793|0.7045|0.6803|0.689|0.7196|0.7013|0.6942|0.6913|0.645|0.625|0.5932|0.634|0.661|0.6043|0.5432|0.5363|0.5273|0.5361|0.5151||0.54|0.5066|0.525|0.4584|0.4605|0.469|0.46|0.4773|0.48|0.4729|0.485|0.4544|0.45|0.44|0.439|0.423|0.4371|0.4363|0.4556|0.4305|0.428|0.4573|0.4621|0.4724|0.4569|0.469|0.4695|0.4649|0.4628|0.4627|0.46|0.466|0.4825|0.4751|0.4785|0.4959|0.4661|0.4554|0.4591|0.4866|0.48|0.5|0.509|0.499|0.5095|0.4934|0.515|0.5108|0.5458|0.5481|0.5425|0.5601|0.5638|0.5304|0.5419|0.5565|0.5301||0.5607|0.5658|0.5976|0.5922|0.5819|0.5917|0.5814|0.5605|0.55|0.5401|0.5485|0.5488|0.5268|0.5384|0.5452|0.5474|0.5475|0.5425|0.5407|0.5584|0.54|0.5531|0.5652|0.5899|0.5587|0.5448|0.5646|0.5843|0.6188|0.6348|0.5964|0.6084|0.581|0.5786|0.5381|0.4902|0.5012|0.5035|0.4845|0.4775|0.5|0.5036|0.5233|0.5318|0.5335|0.5171|0.5171|0.512|0.5077|0.4966|0.48|0.4918|0.4853|0.4866|0.5|0.5016|0.4951|0.5186|0.51|0.5137|0.5022|0.505|0.5434|0.5523|0.57|0.5638|0.5714|0.5676|0.584|0.5889|0.579|0.59|0.5827|0.55||0.537|0.5672|0.5371|0.5462|0.549|0.5258|0.496|0.5356|0.5535|0.5609|0.5672|0.5407|0.5527|0.5886|0.5741|0.6049|0.61|0.623|0.5891|0.6086|0.6167|0.5956|0.6251|0.5312|0.5401|0.5206|0.53|0.5259|0.5185|0.4798||0.46|0.48|0.4605|0.39|0.38|0.3656|0.3777
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|41.69|42.36|43.98|46.53|48.16|44.95|47.99|44.84|44.66|45.15|43.54|45.02|44.62|45.36|43.86|42.25|45.22|43.92|45.26|46.17|45.71|48.8|49.6||49.44|49.73|53.11|54.18|54.44|52.82|52.88|50.16|49.68|46.57|44.69|47.25|47.25|51.22|50.22|50.36|50.2|49.92|49.48||48.87|48.78|48.51|49.48|48.2|48.2|48.03|44.91|41.92|40.53||41.7|40.94|42.92|44.91||41.36|41.67|42.58|40.47|41.79|42.41|39.75|39.55|37.76|38.14|37.89|38.07|39.03|36.82|36.75|37.95|38.94|39.31|38.88|38.17||37.65|39.35|37.49|37.28|36.7|37.34|38.25|38|38.02|37.8|38.08|37.38|36.45|35.07|30.73|27.46|28.4|26.87|26.17|28.29|27.1|27.42|28.15|28.96|29.43|29.07|29.3|30.51|31.33|30.61|30.19|28.93|28.46|28.41|28.74|28.15|26.6|26.7|26.9|27.02|25.51|28.44|28.51|27.58|26.68|26.47|27.3|26.38|27.66|27.52|27.84|27.63|28.45|27.57|28.35|28.51|27.65||28.45|29.44|29.76|29.13|28.18|28.71|28.23|28.55|29.25|29.16|28|28.21|28.19|28.68|28.51|28.51|28.83|28.62|29.13|29.47|29.01|27.07|26.18|26.62|25.05|24.66|26.02|25.01|24.7|25.01|25.01|25.25|25.22|26.59|26.74|26.11|26.22|25.645|24.03|23.77|23.38|22.58|23.97|23.98|24.79||24.69|24.78|25.01|23.88|21.69|23.62|23.71|24.12|24|23.31|25.98|24.97|25.42|24.56|23.74|22.93|26|25.98|27.27|27.55|26.67|26.67|25.66|25.6|24.45|26.29|26.26|24.86||23.26|23.8|23.24|23.06|22.88|20.76|19.94|19.59|21.07|21.01|22.47|23.11|22.56|23.52|23.22|23.47|25.36|26.39|23.39|22.37|20.86|21.45|20.79|19.57|19.6|21.2|20.34|20.42|21.49|21.27||21.79|20.25|19.14|19|18.71|19.1|19.61
01847|15935|/equities/durect-corp|R2000GROWTH|22.1|23.2|23.7|23.7|22.2|22.1|21.2|21.3|20.3|20.5|20.3|21.6|23.1|22.3|22.2|22.65|23.4|22.5|25.5|25.4|25.9|26.6|27.3||26|26.7|24.9|25.8|25.6|24.5|24.2|28.7|24.8|21|20.6|21.5|21.9|23|23.9|22.5|22.2|22|20.8||20.3|21.1|20.8|21.2|20.9|20.9|21.2|21.5|20.5|21||20.7|21.4|20.8|21||21.5|22.2|22.3|22.4|22.9|24.3|21.3|21.2|20.3|20|20.1|19.8|20.2|19.3|19.2|18.2|18.3|18.3|18.5|18.2||18.6|18.3|17.2|17|17.1|17.2|18|18.2|17.9|17.1|17.7|18|17.8|17.1|16.9|17.5|16.5|17.7|18.05|17.6|17.8|17.9|18.65|19.3|18.8|18.7|18.7|18.1|18.6|18.1|19.1|20.1|19.6|18.9|19.3|19.7|17.5|18.9|18.1|17.5|17.1|17.5|17.4|17.7|16.5|16.9|17.6|17.5|18.5|17.6|17.7|17.7|17.6|16|16.1|16.4|16.8||16.2|17|17.9|16.7|17.35|18.2|18.9|19.9|19.6|20.5|20.7|22.1|23|22.9|23.4|22.7|23|23.1|23|23.4|23.3|23.3|23.3|23.15|23.45|19.6|19.4|19.7|19.8|20.6|20.1|20.5|20.9|21|21.7|21.9|21.9|22.3|21.4|20.1|21|21.7|22.1|21.7|21.3||22.4|22.45|23.2|25|24.5|27.6|23|23.9|24.2|24|22.6|23.3|23.6|23.3|22.4|21.4|23.3|25.2|23.8|24.1|22.7|24.5|24.4|24.5|23.4|23.8|26|26.6||24.7|25.2|25.1|24.2|24.6|24.2|24.6|25.6|27.3|22.5|22.2|21.6|20.2|21.5|20.4|19.7|21.3|22.3|22|21|20.4|19.7|19.3|18.4|19.7|19.5|18.7|19.4|20.2|19||17.5|15.7|15.3|14.5|13.3|14.3|15.4
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|19.69|21.39|21.83|22.34|20.65|18.02|17.39|18.87|16.83|16.14|16.56|17.43|19.95|15.66|13.8|13.82|15.26|14.65|16.72|16.2|13.55|14.44|14.21||14.85|13.84|16.32|15.33|13.34|12.13|12.06|11.79|9.74|9.57|9.4|9.32|9.02|10.05|9.49|10.39|10.055|10.7|11.35||11.29|10.45|9.31|9.35|9.01|8.33|8.73|8.91|8.02|7.02||6.175|6.57|5.58|5.99||5.44|5.6|5.23|4.85|4.37|4.08|4.12|3.42|3.255|3.49|3.21|3.09|3.28|3.18|2.99|2.63|2.74|2.75|2.92|2.92||2.88|2.62|2.42|2.3|2.27|2.25|2.26|2.32|2.33|2.22|2.04|2.12|2.15|1.89|2.13|2.63|2.7|2.61|2.5|2.65|2.69|2.82|2.86|3.05|2.85|2.74|2.85|2.93|2.82|3.03|2.95|2.99|3.01|3.13|3.07|3.21|3.12|3.18|3.04|3.11|2.92|2.92|2.77|2.71|2.64|2.53|2.765|2.82|2.825|2.89|2.74|2.62|2.42|2.33|3.14|3.12|3.01||3.05|3.26|3.6|3.41|3.28|3.38|3.19|3.23|3.3|3.45|3.39|3.46|3.625|3.53|3.43|3.35|3.545|3.52|3.615|3.86|3.86|4.035|4.94|4.9|4.575|4.28|4.38|4.34|4.44|4.54|4.26|4.2|4.19|4.25|4.09|4.14|4.315|4.28|4.57|4.21|4.43|4.36|4.62|4.59|4.765||4.78|4.53|4.27|4.18|4.23|4.04|4.09|4.24|4.41|3.92|3.91|3.85|3.98|3.87|3.89|3.74|4.045|4.32|4.42|4.68|4.88|5.03|4.86|5.35|3.73|3.17|3.36|3.56||3.52|3.65|3.61|3.54|3.51|3.43|3.14|3.22|3.27|3.49|2.68|2.52|2.34|2.41|2.4|2.49|2.7|2.84|2.9|2.85|2.68|2.47|2.67|2.38|2.35|2.27|2.25|2.4|2.385|2.33||2.47|2.46|2.51|2.555|2.23|2.3|2.17
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|22.54|24.67|25.7|26.43|27.05|27.12|26.69|26.6|25.16|29.36|23.4|25.21|25.21|26.87|25.59|26.87|28.07|26.66|29.1|30.74|28.94|29.15|29.22||29.39|30.42|29.64|31.27|30.99|30.15|30.13|29.33|28.07|26.06|26|28.93|30|30.7|31.74|30.81|30.87|31.75|31||29.58|28.7|27.91|26.89|27.5|27.2|27.11|25.11|25.38|26.17||26.54|27.28|27.42|28||27.2|28.13|24.29|22.11|22.33|21.43|21.43|21.61|21.15|22.02|20.17|20.31|20.6|19.14|20.03|20.29|21.64|22.1|22.62|21.43||22.1|21.89|21.77|21.17|21.5|21|20.76|20.49|20.4|20.1|19.96|20.29|20.56|20.5|20.68|21.34|21.19|21|20.8|19.92|19.31|21.05|20.1|20.02|20.55|20.28|20.79|21.28|21.8|21.05|21.38|21.25|21.3|20.23|20.75|20.2|20.38|19.9|20.08|20.35|22.4|23|23.69|24.47|24.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|51.78|51.96|52.43|52.99|55|54.87|55.05|54.74|54.83|53.85|51.55|52.12|50.24|51.34|49.27|50.71|50.43|49.76|49.47|48.88|48.01|48.39|48.6||47.98|47.75|47.92|47.34|47.45|46.9|46.5|45.44|45.51|45.09|45.2|45|42.5|42.72|42.24|42.86|41.48|42.16|42.18||42|42.58|42.1|43.19|42.59|42.1|43.6|43.61|40.38|40.57||40.48|40.17|39.85|40.92||40.17|39.95|38.83|39.26|40.13|41.81|41.69|41.7|41.38|41.71|42.12|41.72|41.39|41.1|41.05|40.13|41.09|40.78|39.84|41.26||42.15|43.14|40.93|40.85|41.38|41.46|42.17|42.43|41.12|40.17|41.96|43.14|41.41|37.37|37.91|37.18|40.24|38.81|38.22|37.98|38.03|38.16|38.58|38.71|38.37|37.21|37.35|36.49|36.74|36.86|36.41|37.35|38.42|37.64|37.96|38.02|36.72|36.61|34.9|34.165|34.04|34.54|35.02|34.16|33.99|33.93|35.62|35.55|37.9|38.99|40.2|39.93|41.91|41.18|41.67|42.16|42.51||43.98|43.72|43.91|43.35|42.93|43.005|43.17|42.24|42.82|42.76|41.89|42.39|42.71|42.57|43.13|43.15|43.15|43.66|43.3|42.42|42.09|40.78|40.33|39.4|39.6|39.09|40.08|41.12|40.43|40.24|40.54|40.61|41.34|41.03|38.44|38.69|38.98|38.98|36.91|37.24|36.19|34.68|35.65|36.25|37.31||37.62|38.22|40.2|39.82|39.41|38.73|36.96|38.1|38.24|37.61|36.39|35.37|36.4|35.33|34.55|33.64|36.38|38.16|38.39|38.19|35.65|35.53|34.25|34.12|34.03|34.25|35.24|33.2||31.17|31.21|30.94|29.29|30.58|27.95|27.86|27.84|28.87|30.47|31.62|30.27|30.33|31.17|32.01|32.27|33.04|34.7|32.92|32.47|29.8|30.6|29.3|28.14|28.41|29.05|26.79|27.35|29.01|29.91||31.95|28.72|28.26|28.48|26.54|28.08|27.66
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|114.85|115.77|111.7|109.72|105.49|102.63|98.89|98.74|100.37|99.13|97.99|99.47|104.8|104.86|102.35|101.76|100.87|94.76|99.14|99.18|99.86|99.42|101.11||100.54|100.99|100.44|100.35|100.25|101.56|98.76|95.29|92.82|93.91|94.14|94.28|93.64|100.39|101.06|101.71|100.25|103.32|101.01||99.55|97.14|95.68|97.87|97.07|97.39|96.92|96.61|93.05|91.2||92.8|91.79|91.86|93.95||95.18|93.69|93.56|90.48|91.85|90.64|89.06|90.23|89.83|89.39|89.87|90.27|89.46|90.04|92.69|92.73|93|93.88|91.99|91.72||91.14|92.31|90.65|91.24|90.73|86.58|87.06|87.58|83.71|82.68|84.96|83.87|81.67|84.33|80.64|82.56|82.18|80.68|80.06|81.38|81.84|84.73|86.04|87.71|87.85|86.08|86.55|85.78|87.41|85.85|84.71|84.64|84.88|84.29|83.15|82.37|81.43|84.46|83.52|80.74|79.31|78.5|80.78|80.24|80.34|80.86|83.22|82.29|80.61|82.41|81.57|84.47|84.99|82.47|85.06|84.03|81.16||83.315|83.69|86.35|85.48|82.39|84.8|84.51|83.91|83.77|83.36|83.15|80.74|80.7|81.31|80.99|80.63|79.47|78.7|79.33|79.04|82.04|82.51|83.02|84.98|82.09|82.11|82.56|83.57|79.95|82.21|79.29|77.51|77.85|76.08|77.37|77.44|76.76|77.65|73|71.99|73.71|74.37|74.27|74.53|75.79||73.63|74.9|74.09|73.56|69.84|69.85|71.36|72.91|71.6|70.53|72.29|71.44|73.2|73|70.96|70.08|71.03|71.5|72.57|72.9|68.46|69.68|67.7|67.64|67.02|67.69|68.75|65.31||66.49|66.84|65.38|63.7|63.79|66.35|65.47|63.71|65.83|68.23|65.67|64.97|64.01|59.47|60.35|59.62|60.3|62.96|60.74|59.1|55.9|54|55.85|53.29|54.12|56.4|52.68|43.34|44.33|43.29||45.03|43.87|40.13|37.28|31.84|31.82|31.88
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|8.04|8.48|8.75|9.53|9.77|9.53|9.2|8.62|7.62|7.6|8.07|8.51|9.17|9.15|8.62|8.82|9.09|8.8|9.06|9.34|9.41|9.93|10.3||10.78|11.15|11.42|11.89|11.34|10.72|10.74|10.98|9.44|10.02|9.59|9.87|12.08|9.43|9.55|9.46|9.19|9.03|8.84||8.14|8.33|7.99|8.05|8.12|8.4|8.59|8.16|8.26|8.17||8.14|8.62|8.27|8.37||8.72|9.36|9.52|9.43|9.59|9.78|9.34|9.55|9.69|10.1|10|9.66|11.15|12.04|7.53|7.23|7.25|7.22|7.63|7.46||7.96|6.97|7.23|7.21|7.49|7.1|7.23|6.88|6.71|6.73|6.63|6.68|6.68|6.72|7.3|7.16|7.14|6.96|6.92|7.41|7.21|7.68|7.88|8.47|8.48|8.7|8.91|8.88|8.97|9.33|9.57|9.69|9.58|10.01|8.86|8.98|8.75|9.03|8.76|8.82|8.82|9|9.31|9.32|8.77|8.93|10.04|10.49|12.11|10.7|8.51|6.23|6.5|6.4|5.93|5.82|5.53||6.1|6.46|7.16|7.3|5.98|6.02|5.88|6.31|6.76|7|6.88|7.18|7.79|8.01|7.64|8.43|9.2|9.72|10.01|10.73|14.88|16.11|14.9|14.4|14.94|21.85|29.83|33.2|7.94|2.62|2.1|2.14|2.16|2.2|2.24|2.18|2.11|2.08|2.06|2.02|2.1|2.09|2.15|2.12|2.26||2.21|2.24|2.23|2.36|2.3|2.42|2.21|2.17|2.26|2.36|2.24|2.33|2.44|2.42|2.45|2.45|2.75|2.67|2.64|2.72|2.61|2.59|2.67|2.61|2.48|2.53|2.71|2.73||2.72|2.66|2.57|2.73|2.44|2.46|2.59|2.3|2.69|2.67|2.9|2.11|2.03|2.13|2.28|2.2|2.25|2.45|2.29|2.16|2.22|2|1.97|1.96|2.05|2.14|2.12|2.12|2.22|2.17||2.16|1.99|1.81|1.75|1.6|1.67|1.65
01853|985884|/equities/monster-digital-inc|R2000GROWTH|33|33.8|34.4|34.6|33.8|34.8|31.6|32|28.4|27.6|27.8|31.2|32.6|34.8|33.2|33.3|36.6|34.4|38|38.8|38.6|38.8|43.2||39.4|38|37.2|38.6|34.6|35.6|36.2|35.2|29.2|30|27.8|21.4|22.2|23.8|24|25|24.6|25.4|25.4||26.4|26.4|25.4|25.6|27.2|28|28.4|27.4|21.4|16.78||17.18|17.78|17.8|17.2||17.74|18.306|19.6|20.4|20.2|16.2|15.1|14.38|14.764|15|16.998|16.998|16.8|16.8|18.604|19.602|18.48|17.602|19.424|21.4||21.8|22|22.2|20.6|19.92|19.348|20.4|17.838|16.594|14.952|14.214|14.02|13.912|14.46|14.3|13.5|13.176|12.972|13.004|13.652|13.932|14.032|14.126|15.396|15.282|14.74|14.998|15.036|15.402|14.81|15.2|15.8|16.11|16.608|16.24|16.238|16.282|16.8|16.994|16.54|16.3|15.94|15.9|15.292|14.584|14.602|13.8|13.62|13.396|13.628|14.2|14.01|14.75|13.098|12.602|12.2|12.354||12.178|11.6|11.9|12.172|13.04|12.104|11.42|12.2|13.26|12.48|13.188|14.226|16.88|13|11.156|11.384|9.5|9.698|10.186|10.36|9.964|10.1|10.16|9.972|9.8|9.514|9.898|9.776|10.614|10.182|10.28|10.758|11.42|11.592|11|10.9|10.726|10.4|10.482|10.04|10.97|11.598|12.316|11.65|12.432||12.802|14.444|11.458|11.214|10.696|10.888|10.766|10.692|11.308|11.508|11.856|11.95|11.802|12|12|11.58|12.412|13.276|13.458|13.376|11.6|11.6|11.322|11.598|11.3|11.48|11.998|11.526||11.376|11.746|11.14|11.904|12.2|12.5|12.18|13.724|14.74|12.5|10.87|10.6|9|10|10|11.2|14.04|14.3|12.4|13.184|12.002|13.3|9.622|9.6|9.298|8.852|8.656|9.1921|9.16|9.222||9.8|9.598|9.54|9.616|9.8|9.4|9.4
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|45.07|45.15|44.77|44.63|44.98|45.46|44.82|44.46|43.79|43.25|41.81|40.32|40.4|45.38|44.5|45.78|45.68|45.48|45.9|45.47|46.29|47.74|46.16||46.35|48.01|49.96|49.9|50.45|49.47|48.34|46.49|49.32|48.49|46.67|46.88|48.1|49.19|48.84|47.7|48.08|48.26|50.14||50.67|50.73|49.55|49.78|49.85|49.69|50.97|50.02|50.02|48.66||46.57|46.5|46.28|46.42||46.19|47.13|47.16|47.44|48.09|46.46|46.21|47.02|46.18|45.32|46.98|46.82|47.51|46.77|47.51|46.99|46.66|46.7|45.5|47.31||46.5|46.86|46.67|46.73|46.95|47.04|49.06|49.13|48.91|48.79|49.34|49.85|48.9|48.29|50.19|51.34|50.09|49.22|46.52|46.18|45.03|46.09|45.63|46.82|47.49|46.47|46.48|45.91|46.45|46.22|45.47|45.72|45.51|46.35|45.25|43.63|42.9|42.87|41.72|43.07|42.48|41.88|41.27|41.61|41.12|39.54|39.8|39.68|39.83|39.35|38.9|38.68|37.96|37.02|37.19|37.3|37.22||37.25|38.06|38.62|38.12|39.68|39.58|39.84|40.26|40.4|40.95|41.23|41.4|42.32|42.63|43.03|42.91|42.975|43.72|43.12|43.26|47|47.495|48.84|48.12|47.72|46.39|47.73|47.95|47.4|49.16|47.67|48.88|49.83|50.64|50.6|51.27|51.28|50.8|48.53|48.22|48.45|47.22|46.35|46.86|47.62||48.46|48.9|47.98|48.02|46.74|48.08|47.77|48.58|48.02|45.07|46.22|45.67|45.74|44.39|43.44|45.96|47.99|48.99|49.4|49.48|47.79|49.54|52.46|51.97|51.26|51.92|53.41|53.61||53.07|53.21|53.52|53.27|54.33|52.56|50.27|52.06|54.46|54.57|55.02|53.33|53.44|54.25|52.34|52.16|50.98|53.72|53.76|51.67|51.38|50.33|49.77|47.75|51.46|52.27|51.47|48.04|48.32|48.32||48.52|47.5|47.39|47.33|43.53|45.14|43.24
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|10.76|11.24|11.13|11.35|11.37|11.2|11.04|11.09|11.14|11.1|11.44|11.89|11.5|11.4|10.91|11.24|11.41|11|10.87|10.03|9.32|9.08|9.46||8.84|9.13|9.45|9.38|10|10.145|9.75|9.63|9.85|9.77|9.49|9.82|9.28|9.01|9.5|9.36|9.26|8.74|8.46||8.47|8.76|8.8|9.4|9.34|9.69|10.01|9.94|9.61|9.67||10.14|9.975|9.35|9.7||9.03|9.27|9.09|8.76|9.39|8.9|8.48|8.41|8.33|8.77|8.67|8.6|8.9|9.09|9.79|9.51|8.93|8.56|8.84|8.68||8.63|9.07|8.27|8.22|8.48|8.44|8.19|8.25|8|7.94|7.59|8.23|8.5|6.34|6.49|6.01|6.19|5.96|6.21|6.12|5.94|6.25|6.42|6.79|7.1|6.88|6.86|6.75|7.04|6.97|6.72|6.99|7.18|7.54|7.33|7.36|7.2|7.11|6.59|6.47|6.5|6.27|7.12|6.75|6.06|6.3|6.66|6.7|7.03|7.07|7.25|7.16|7.38|7.245|7.27|7.36|7.39||7.49|7.18|7.03|7.04|6.93|7.2|6.76|6.37|6.24|6.06|5.78|5.68|5.67|5.65|5.65|5.68|5.62|5.88|6.2|6.05|5.86|5.8|5.6|5.28|5.25|5.56|5.86|5.95|5.91|5.82|5.8|5.54|5.43|5.51|5.31|5.5|5.55|5.6|5.2|5.02|5|4.68|4.825|4.76|5.11||4.92|4.805|4.77|4.87|4.78|5.06|5.57|5.85|5.53|5.7|5.865|6.03|6.7|6.61|6.5|6.38|7.41|7.61|7.88|7.465|6.875|6.88|6.92|6.6|6.54|6.81|6.95|6.3||6.29|6.23|6.25|6.08|6.195|5.14|5.35|5.37|5.61|5.93|6.27|5.79|5.42|5.8|6.1|5.96|6.51|4.88|4.64|4.86|4.26|4.23|3.85|3.85|3.75|4.08|3.81|4.01|4.14|4.21||4.06|3.59|3.09|3|2.6|2.54|3.73
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|24.51|23.92|23.63|23.32|22.84|22.54|22.25|21.7|21.6|21.59|22.15|21.76|21.57|20.44|21.54|22.69|21.32|21.3|21.85|21.14|20.75|21.15|21.6||20.99|23.36||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|40.7931|41.7813|40.6986|42.0391|42.7438|43.543|43.5258|42.7266|42.2712|42.3743|40.8189|42.1508|40.879|40.5353|41.1798|42.993|48.8194|48.5616|44.0156|42.6235|42.211|41.9188|41.747||41.3431|39.8478|40.1314|40.4322|44.8664|42.4602|41.979|42.9243|42.9672|41.9446|41.1798|42.993|41.2571|40.415|41.3431|43.9297|43.3883|43.9898|44.6773||43.2766|43.6633|42.5547|43.0961|41.8587|40.8017|40.8532|41.0939|40.647|38.3525||37.6135|37.7424|35.6972|35.5769||34.8464|36.3073|36.0237|37.0979|36.4018|38.4729|38.9197|40.2087|40.5782|39.1174|39.9595|35.7401|34.3824|32.8699|32.277|32.3715|31.2887|28.9169|28.7365|30.352||29.7505|29.6388|28.5474|25.6257|26.1155|25.703|27.0178|26.3475|25.1874|24.1046|25.5225|24.878|26.4592|25.4624|24.7663|24.8265|26.2444|27.8084|28.1874|27.5508|33.0775|33.9079|34.1201|34.4523|34.3416|34.3416|34.969|33.6772|34.157|34.5445|35.0612|35.0428|36.2792|37.1557|38.6504|38.7519|40.8371|42.6548|41.3261|39.2686|39.1948|39.7853|43.0423|42.9408|42.1012|43.1346|46.8621|46.207|48.8089|45.1091|42.7194|40.8094|40.8648|37.5709|36.3899|36.7682|36.1592||37.4786|35.4488|35.3934|35.4949|34.7568|35.2181|32.5147|32.0903|32.2471|31.1491|29.5806|30.2542|30.3833|30.9277|30.9554|31.4813|31.4017|31.5739|32.1189|32.1858|30.3308|30.2065|29.8049|30.0439|30.1109|29.6614|29.5945|30.522|28.5809|28.7052|29.2216|28.122|27.0988|27.7204|26.8789|27.3857|28.1315|28.208|26.9171|26.5251|27.1371|26.2|27.5387|28.055|28.667||28.1698|27.2518|27.1658|28.7339|27.9307|28.8487|28.6766|30.56|30.48|30.81|31.43|32.48|34.61|33.59|33.01|32.83|37.49|39.05|40.89|37.69|33.77|32.39|31.25|32.25|32.96|34.44|34.55|33.51||31.78|32.75|33.7|31.37|30.79|29.04|28.09|28.45|30.04|31.6|32.58|26.9|26.72|27.52|29.75|26.82|29.19|28.44|25.61|22.82|23.57|25.98|29.54|28.09|28.85|28.06|28.82|31.59|35.22|34.52||34.77|31.87|30.59|32.89|30.92|31.11|30.51
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|75|80|80.5|83|79.5|79.5|66.5|68|67.5|68.5|65|73|72.5|72.25|76|77|81.5|80.5|84.5|88.5|87.5|92.5|93||95.5|96|108.5|127.5|111|95|90.5|84.5|87.5|87.5|82.5|79.5|79.5|76.5|80.5|75|72|71.5|71||69|72|71|68.5|71|66.5|67|64.5|66|62||60.5|60|59|61||59.5|60|59.5|61.5|61|59.5|60.5|61|57.5|60|60.5|58|60.5|63|66|65|66.5|66|67|68.5||67|67|64.5|63.5|65|65|63.5|61.5|61.5|63|68|67.5|76|61|65|67|67.5|63|61|66|66|69|72|74|76|78.5|81|80.5|82|81.5|80|83.5|83|82.5|88|84|80|81|79.5|82.5|79|80.5|73.75|70.5|65.5|68|73|70|72.5|70|67.5|67|70.5|67.5|67|67|66.5||70.5|70.5|72|68|73|74.5|72.5|74|78.5|78.5|77.5|84|85.5|84.5|86|83.5|77.5|79.5|77.5|78.5|83.5|80.5|102.5|93|95|92.5|97.5|98|93.5|99|104|99|99.5|112|93|90.75|83|82|74.5|75|75|73.5|79|76.5|73||69.5|65|62.5|59|60|65|58.5|62|59.5|59.5|60|62.25|65.25|65.5|68.5|61|67.5|70.5|74.5|59|56|56|57|59.5|56.5|58.5|59.5|61||62.5|59.5|56.5|55.5|59.5|58.5|56|59|62.5|65.5|63.5|65.5|64|69.25|74.5|69|79|88|49.435|48.8|46.085|46.245|45.66|45.595|47.27|47.715|46.75|43.45|46.5|45.56||51|48.5|44.695|46.305|45.98|49.96|49.85
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|19.25|18.79|16.72|17.82|17.29|17.87|16.07|14.99|13.75|13.27|12.85|14.94|15.98|17.24|15.46|15.58|17.39|16.43|16.87|16.95|16.54|17.51|17.64||19.44|18.72|16.09|16.65|16.82|16.04|14.86|14.77|12.06|12.37|11.9|12.72|12.26|13.4|13.33|12.64|12.71|12.4|11.08||10.58|8.91|8.56|8.85|8.6|8.72|8.37|8.11|7.8|7.49||8.07|7.7|7.51|8.01||8.71|8.72|8.5|7.8|7.43|7.07|6.36|6.2|5.8|5.55|5.41|5.16|5.45|5.23|5.18|5.21|4.75|4.63|4.74|4.79||4.78|4.46|4.77|4.3|4.06|4.07|4|3.95|4.12|4.14|4.07|3.91|4.01|3.77|3.74|3.83|4.02|3.95|4.16|4.33|3.32|4.8|4.75|5.14|5.25|5.22|5.65|5.7|5.92|5.99|6.39|6.6|6.46|6.7|6.27|6.18|5.77|5.72|5.77|5.74|5.76|5.81|5.75|5.67|5.54|6.55|7.03|7.08|7.75|7.22|6.8|6.51|6.48|6.25|6.5|6.55|6.57||6.45|6.44|6.45|6.56|6.5|6.61|6.74|5.35|5|4.61|4.59|4.55|4.59|4.25|4.21|4.35|4.03|4|3.94|4.16|4.16|4.04|3.76|3.8|3.78|3.97|4.02|3.76|3.74|3.72|3.8|3.75|3.95|3.8|3.93|3.85|3.67|3.54|3.5|3.45|3.45|3.48|3.68|3.7|3.81||4.08|4.33|4|3.92|4|3.95|3.97|3.81|3.75|3.69|3.6|3.61|3.44|3.43|3.38|3.39|3.66|3.62|3.74|3.79|3.82|3.87|3.78|3.61|3.5|3.51|3.54|3.58||3.46|3.36|3.38|3.34|3.42|3.38|3.56|3.44|4|4|4.15|4.01|3.95|3.88|3.7|3.61|3.89|3.8|3.48|3.39|3.3|3.34|3.3|3.24|3.35|3.42|3.2|3.29|3.42|3.4||3.39|3.4|3.29|3.26|3.3|3.49|3.41
01861|953051|/equities/one-group-hospitality|R2000GROWTH|8.44|7.91|6.77|6.6|6.01|5.83|5.9|5.45|5.29|5.46|5.55|5.96|5.55|5.33|4.91|5|5.37|5.74|5.74|5.01|4.5|4.65|4.26||4.57|4.1|4.21|4.16|4.12|4.13|3.97|3.98|3.94|3.95|3.78|3.94|4|4.06|3.91|4|4.09|4.11|4.2||4.02|4.06|3.7|3.5|3.57|3.56|3.7|3.71|3.64|3.66||3.7|3.58|3.52|3.45||3.56|3.36|3.15|3.2|3.2|3.14|3.21|3.07|3.07|3.02|3.16|3.1|3.06|3.17|3.13|3.18|3.17|3.35|3.33|3.21||3.2|3.28|3.23|3.08|3.25|3.14|3.01|2.85|2.9|2.93|3|3.01|3.02|2.81|2.33|2.3|2.21|2.05|1.98|2.25|2.13|2.22|2.3|2.42|2.45|2.25|2.34|2.4|2.51|2.47|2.55|2.6|2.64|2.53|2.5|2.33|2.31|2.28|2.25|2.0499|2|2.04|2.06|1.94|1.915|1.89|1.9727|2.05|2.1|2.23|2.26|2.27|2.18|2|1.93|2.01|1.89||1.89|1.89|1.85|1.9|1.89|1.91|1.89|1.89|1.9|1.88|1.93|2.05|1.99|2.025|2|2.08|2.27|1.91|1.72|1.51|1.39|1.38|1.39|1.34|1.35|1.34|1.35|1.41|1.34|1.37|1.43|1.42|1.48|1.45|1.42|1.46|1.41|1.44|1.31|1.33|1.37|1.38|1.45|1.47|1.53||1.53|1.53|1.63|1.59|1.64|1.75|1.74|1.9|1.83|1.89|1.99|2.03|2.13|1.99|2.05|1.78|2.21|2.47|2.39|2.09|2.28|2|1.88|1.93|1.835|1.81|1.77|1.58||1.52|1.54|1.49|1.5|1.45|1.35|1.4|1.38|1.45|1.52|1.54|1.48|1.4652|1.51|1.56|1.66|1.82|1.76|1.4|1.39|1.4|1.4|1.4|1.43|1.41|1.46|1.3|1.35|1.3|1.25||1.36|1.26|1.27|1.25|1.06|1.02|1.14
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|33.99|34.67|34.84|35.87|35.9|35.91|33.67|35.21|35.11|35|34.1|34.81|34.53|31.27|29.49|26.61|26|26.4|27.42|27.49|27.68|28.75|28.71||28.16|29.75|29.57|27.64|27.18|25.4|24.91|24.72|24.58|24.88|26.56|26.64|24.87|24.8|24.97|24.35|24.94|25.22|25.28||25.975|27.1|25.35|25.72|23.77|24.03|24.2|25.23|22.98|23.14||24.4|25.05|25.34|26.35||28.24|27.8|26.2|26.175|26.8|27.99|28.95|29.64|29.8|29.04|30.03|30.18|30.59|30.79|32.76|31.23|31.26|29.93|29.51|29.92||29.5|31.03|29.57|27.44|26.2|25.45|25.95|26.33|25.98|25.06|25.57|25.79|24.64|23.25|23.51|22.72|22.96|22.78|21.16|22.12|22.13|23.08|24.26|25.38|24.85|23.95|23.49|23.55|24.13|25.16|24.12|24.77|24.95|24.12|23.2|22.69|21.85|21.77|20.81|20.3|18.87|18.33|18.59|18.12|18.23|18.68|19.31|19.71|19.75|20.32|20.57|20.42|20.67|20.56|21.09|20.98|20.79||22.62|24.02|23.61|22.89|23.48|24.87|24.79|23.25|23.62|23.82|23.21|23.94|24.48|23.47|23.92|24.65|25.23|25.26|24.87|24.35|24.91|25.22|24.41|26.52|26.86|25.78|26.05|25.91|25.4|25.8|26.11|26.09|26.61|26.88|26.19|25.54|26.32|26.35|25.11|24.29|24.44|23.66|24.28|25.09|26.32||25.66|25.34|25.38|24.54|25.02|24.96|25.34|26.6|24.55|25.37|26.28|27.54|30.08|25.29|24.77|23.35|25.3|24.48|25.75|25.7|24.84|25.68|25.28|24.57|23.9|24.1|25.61|25.56||25.23|25.63|26.36|26.14|26.64|24.18|23.65|24.6|23.485|24.07|24.62|24.45|23.04|22.76|23.745|23.36|25.51|26.06|23.22|22|20.58|20.89|20.42|20.73|20.08|19.85|18.35|18.94|20.67|21.17||20.27|18.82|18.24|17.13|14.51|15.14|14.15
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|33.01|32.78|32.65|32.95|33.01|31.94|31.59|31.09|31.38|30.74|29.8|29.96|29.68|30.27|29.08|29.34|30.03|29.52|29.11|29.06|28.01|28.51|28.72||28.4|28.54|28.61|28.77|28.45|28.14|28.14|26.62|26.82|26.12|25.56|25.87|25.66|27.21|27.9|28.38|28.09|28.8|28.89||28.75|29.1|28.73|28.98|28.27|27.57|28.26|27.58|25.78|25.47||25.66|25.55|25.26|25.63||25.15|25.19|24.52|24.31|25.72|25.11|24.87|24.75|24.28|23.75|23.51|23.33|23.4|23.12|23.09|22.19|22.36|22|21.69|22.47||22.98|23.29|22.28|21.93|22.37|22.64|23.13|23.18|22.26|21.93|22.57|23.35|22.22|19.95|20.19|19.46|20.44|20.05|19.73|19.05|18.64|19.51|20.73|21.29|21.5|20.875|20.61|20.16|20.25|20.45|19.86|20.19|20.45|19.87|20.22|19.55|19.12|18.8|18|17.43|17.03|16.92|16.94|16.19|15.94|15.79|16.04|15.83|16.96|17.56|17.46|17.35|18.12|18|17.92|18.15|18||18.31|17.75|17.9|17.81|17.98|18.35|18.41|17.94|18.4|18.34|17.64|17.69|18.19|18.17|18.88|19.03|18.7|18.89|19.09|18.8|18.35|17.46|17.7|17.17|17.3|16.72|17.16|17.55|16.4|16.36|16.71|16.97|16.465|16.84|15.76|16.14|16.44|16.75|15.85|16.32|16.24|15.59|16.15|16.19|16.63||16.54|16.6|17.7|17.22|16.21|16.92|16.24|17.17|17.415|17.3|17.69|17.04|18.31|17.38|17.33|16.97|19.09|20.81|21.11|20.35|19.2|18.53|17.33|17.54|17.52|17.92|18.61|17.27||16.27|16.28|16.47|15.55|16.57|14.63|14.505|14.22|14.98|15.75|16.63|15.96|15.84|16.18|16.75|17.06|17.56|17.87|16.67|15.5|14.49|13.84|13.4|13.39|13.56|13.87|12.65|13.5|14.42|14.96||15.86|14.39|13.74|13.76|12.41|13.75|13.23
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|9.56|10.28|10.27|10.2|10|10.15|9.93|9.7|8.99|9.3|9.17|10.28|10.61|9.95|9.81|10.67|10.18|10.03|9.94|10.42|10.34|11.25|10.78||9.92|9.88|10.07|10.71|10.45|9.74|9.4|9.09|9.49|8.88|8.48|8.72|8.725|9.15|9|9.28|9.335|9.13|8.1||7.94|8.1|8.24|8.21|8.81|8.42|4.98|4.76|4.92|4.76||4.83|4.86|4.79|4.95||4.94|5.13|5.01|5.15|5.21|5.42|5.26|5.24|5.08|4.93|5.02|4.79|5.1|4.54|3.62|3.44|3.48|3.55|3.77|3.81||3.69|3.76|3.8|3.33|3.23|3.37|3.42|3.57|3.38|3.24|3.39|3.11|3.08|3.08|3.09|3.06|2.82|2.64|2.67|2.76|2.7|2.74|2.77|2.82|2.73|2.72|2.79|2.87|2.86|2.83|2.88|2.95|2.93|3.03|2.94|3.02|2.52|2.54|2.43|2.54|2.49|2.52|2.54|2.62|2.63|3|2.85|2.9|2.85|2.54|2.35|2.37|2.4|2.37|2.47|2.43|2.3||2.37|2.53|2.68|2.8|2.81|2.82|2.8|2.79|2.8|2.86|2.87|2.97|2.78|2.88|3.02|2.89|2.93|2.93|2.96|3.24|3.41|3.23|3.41|3.34|3.14|3.11|3.22|3.15|3.26|3.31|3.45|3.64|3.66|3.68|3.71|3.72|3.29|3.23|3.01|3.03|3.06|3.1|3.11|3.05|3.21||3.16|3.19|3.1|3.13|3.015|3.11|3.09|3.155|3.29|3.11|3.2|3.08|3.1|3.09|2.92|2.85|3.1|3.16|3.23|3.19|3.15|3.36|3.3|3.24|3.12|3.18|3.52|3.63||3.34|3.37|3.41|3.02|3.33|3.18|3.6|3.35|2.99|3.11|2.93|2.76|2.52|2.34|2.6|2.41|2.3|2.15|1.51|1.53|1.44|1.41|1.44|1.44|1.54|1.59|1.52|1.54|1.58|1.53||1.515|1.44|1.4|1.4|1.33|1.37|1.37
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|17.61|17.97|17.44|17.6|17.11|17.05|16.5|16.04|15.59|14.46|13.86|13.85|13.21|13.67|12.73|13.17|16.53|15.49|15.58|14.63|13.47|13.84|13.5||13.02|13.14|13.35|14.32|14.04|13.38|13.27|12.74|12.96|13.08|12.34|12.7|12.33|12.82|13.31|13.76|14.04|14.9|14.65||14.34|15.05|14.64|15.64|15.45|15.72|17.41|17.54|16.34|15.28||13.64|13.62|11.67|11.9||12.32|12.3|11.79|11.78|12|12.24|12.19|12.5|11.97|12.22|12.76|12.1|12.36|12.36|12.29|11.45|11.74|11.03|10.74|11.26||11.15|12.14|11.45|10.76|11.16|11.12|10.74|10.61|9.97|9.55|9.24|9.32|9.09|8.3|8.21|7.78|8.89|8.18|7.87|8.05|6.8|7.18|7.24|7.63|7.42|7.11|7.35|7.55|7.52|7.39|7.32|7.57|7.71|7.56|7.4|7.08|6.63|6.37|6.39|6.23|5.73|5.53|5.76|5.61|5.46|5.46|5.61|5.73|6.62|6.16|6.1|5.7|5.62|5.53|5.51|5.69|5.47||5.67|5.48|5.6|5.58|5.51|5.7|5.53|5.53|5.67|5.75|5.47|6.06|6.18|6.27|6.57|6.75|6.64|6.95|6.91|6.86|6.45|6.26|6.2|6.09|5.77|5.63|5.99|6.14|5.85|5.95|5.89|5.95|5.9|5.88|5.46|5.6|5.42|5.61|5.36|5.25|5.39|5.21|5.14|5.22|5.38||5.37|5.43|5.63|5.65|5.36|5.5|5.38|5.57|5.69|5.81|5.96|6.25|6.55|5.78|5.72|5.31|6.09|6.54|6.74|6.37|6.19|5.71|5.27|5.29|4.99|5.32|5.41|4.99||4.63|4.55|4.38|4.33|4.66|4|4|4.11|4.25|4.45|4.7|4.48|4.3|4.37|4.35|4.39|4.62|5.14|4.69|4.53|4.02|3.97|3.94|4.01|4.11|4.44|4.38|4.51|4.83|4.92||4.67|4.3|4.07|4.22|4.02|4.25|4.98
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|17.83|17.66|17.65|17.73|17.94|17.6|17.58|17.47|17.6|17.19|16.87|16.91|16.56|16.74|16.34|16.77|16.84|16.65|16.53|16.47|16.29|16.37|16.17||16.04|15.94|15.99|15.98|16.06|15.8|15.85|15.7|15.86|15.48|15.42|15.7|15.6|16.01|16.25|16.17|15.81|15.91|16||15.98|15.98|15.88|15.98|15.98|16|16.24|16.4|15.56|15.61||15.56|15.57|15.52|15.55||15.34|15.3|15.05|14.97|15.03|15.51|15.47|15.4|15.08|15.07|14.92|15.14|15.07|14.89|14.99|14.7|14.7|14.58|14.37|14.7||14.9|15|14.53|14.49|14.55|14.5|14.67|14.74|14.39|13.95|14.19|14.26|13.63|12.93|13.03|12.79|13.05|12.73|12.19|12.92|12.7|12.88|13.21|12.92|12.63|12.45|12.38|12.12|12.24|12.2|11.9|12.45|12.45|12.31|12.3|12.06|11.78|11.66|11.64|11.35|11.1|11.03|11.02|10.86|10.85|10.66|10.95|10.88|11.46|11.34|11.25|11.17|11.24|11.22|10.68|10.82|10.82||11.02|10.8|10.81|10.78|10.67|10.84|10.87|10.75|11.05|11.12|10.9|10.95|11.32|11.49|11.745|11.8|11.86|11.98|12.16|12.13|12.1|11.69|11.68|11.61|11.67|12.03|12.52|12.57|12.53|12.69|12.95|13.18|13.12|13.35|12.99|13.085|13.28|13.355|12.86|12.91|12.87|12.68|13.055|13.23|13.64||13.64|13.78|13.955|13.61|13.13|13.39|13.08|13.41|13.71|13.51|13.64|13.5|14.125|13.74|13.68|13.44|14.31|14.65|14.48|14.415|14.19|14.28|14.04|14.05|14.1|14.5|14.635|14.01||13.43|13.46|13.5|12.97|13.51|12.86|12.9|13.06|13.62|13.81|13.96|13.5|13.36|13.61|13.95|13.91|14.155|14.89|14.56|14.24|14.02|14.34|14.46|14.57|14.66|14.65|14.43|14.29|14.83|14.77||15.07|14.65|14.29|14.25|13.83|14.19|13.86
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|42.32|43.2|42.76|44.33|43.63|43.235|42.27|41.54|43.22|41.9|39.82|41.86|41.92|42.49|41|39.12|43.95|42.29|41.83|41.79|41.66|39.32|43.29||41.47|41.4|41.07|40.49|42.43|40.54|38.94|37.68|36.15|35.54|35.08|36.72|35.1|35.45|35.72|34.93|34.13|34.39|34.07||33.17|30.35|29.78|29.79|28.52|28.45|28.63|28.42|26.09|25.59||26.49|26.35|26.27|26.43||27.93|27.51|27.29|26.15|26|26.37|25.88|26.15|25.58|25.02|25.49|26.06|25.62|25.65|25.83|24.86|24.24|24.18|23.7|24.28||24.75|24.99|23.83|23.14|23.58|23.38|23.6|24.21|22.63|22.16|22.22|22.94|23.79|20.97|21.97|20.9|20.89|20.91|20.99|22.21|22.04|22.75|22.88|23.31|23.78|23.21|23.4|23.03|23.19|23.93|22.29|22.46|22.49|22.36|21.31|20.91|20.46|20.32|20.31|19.82|19.58|19.62|19.97|19.02|19.24|19.12|20.03|19.375|20.29|20.8|21.63|22.34|21.965|21.8|23.86|23.16|22.6||22.47|22.48|22.74|22.85|22.24|22.65|20.72|20.14|19.87|19.41|19.07|19.23|18.95|19.19|19.51|19.56|19.5|19.54|19.15|18.86|18.7|17.74|16.81|16.24|15.85|15.91|16.31|16.19|14.82|14.67|14.5|14.02|14.26|14.08|13.66|14.04|14.585|14.72|12.95|13.07|13.24|12.83|13.63|13.75|14.66||14.43|14.68|14.88|14.95|13.58|14.34|14.76|15.77|15.06|15.13|15.99|14.97|16.02|16.76|15.71|15.505|16.795|17.365|18.34|17.87|17.795|16.55|15.99|15.96|15.99|16.84|17.84|16.81||16.41|16.2|16.02|15.89|15.41|14.11|13.51|13.27|14.51|15.4|16.41|14.57|14.14|14.44|15.8|16.185|16.76|17.68|16.81|15.48|14.65|14.72|14.72|13.31|13.89|14.23|13.37|13.44|13.97|13.79||14.42|12.93|11.48|10.33|9.57|9.14|8.64
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|13.08|13.59|13.45|13.83|14.94|14.73|14.1|13.44|12.64|12.73|12.97|13.28|13.44|14.81|14.49|14.42|15.39|15.06|16.21|16.9|16.06|16.69|17.04||16.78|16.78|17.01|18.03|17.32|16.29|16.22|16.7|16.17|17.07|16.8|16.4|15.25|15.77|16.43|16.43|16.55|17.19|18.49|19.36|18.53|19|18.5|17.96|18.38|19.71|19.46|18.21|17.96|18.04||18.73|17.05|16.67|||16.64|16.07|15.51|15.62|15.97|15.26|14.9|14.84|15.12|15.49|15.86|15.13|17.3|19.57|21.7|23.27|23.87|24.27|26.35|26.4|24.18|22.62|22.58|23.1|23.33|22.95|23.31|21.99|19.84|20.37|18.47|18.48|17.18|17.04|17.38|17.91|17.46|17.03|16.49|16.59|17.05|16.09|16.65|16.28|17|17.48|17.43|17.85|18.98|19.5|19.44|19.7|20.8||20.24|20|20.11|20.15|19.43|18.16|19.32|18.9|18.14|18.25|18.26|18.24|18.61|19.43|20.15|20.89|20.3|19.4|19.39|19.59|18.58|18.31|17.93|12.52||12.55|12.71|13.52|14.5|14.8|13.44|13.05|13.48|13.21|13.25|13.84|13.64|13.62|12.53|12.35|11.53|11.76|11.05|11.08|10.85|11.05|9.84|10.12|9.66||8.91|8.89|9.48|9.72|10.33|10.28|10.4|11.02|11.24|11.64|11|10.27|10.28|9.96|9.05|9.82|9.86|10.16|9.95|10.32|10.63|10.69||10.96|9.96|10.76|11.13|11.62|11.73|12.8|12.19|11.09|10.72|11.5|11.17|10.37|10.22|10.6|10.88|10.47|9.53|9.92|10.04|10.62|10.58|9.28|7.94|8.39|8.7|9.44|8.96|9.38|9.79|9.49||8.11|8.22|9|8.83|8.67|8.46|8.05|7.68|7.45|7.5|6.54|6.14|6.46|6.56|6.91|7|7.04|7.05|6.05|6.07|6.05|6.02|6.33|6.74|6.12||5.6|5.9|5.65|5.61|5.08|5.26|4.99
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|25.71|27.25|26.72|27.07|26.38|25.74|23.44|24.77|24.48|23.76|23.62|25.83|25.94|25.83|23.56|25.2|25.84|24.12|26.05|25.82|25.19|26.37|26.98||26.17|25.86|26.8|27.9|26.06|24.04|24.5|24.15|25|24.76|24.53|24.12|24.56|24.72|26.08|25.14|23.67|24.71|25.75||25.7|25.83|25.8|26.01|26.82|26.21|27.51|29.16|27.36|27.01||26.57|28.96|28.03|28.53||27.96|28.73|28.9|29.81|30.51|31.94|32.52|32.47|33.26|31|26.99|28.16|32.8|31.96|31.47|30|31.29|28.63|32.1|34.64||33.94|34.6|34.89|34.72|34.98|33.19|36.5|36.71|38|37.04|36.58|36.71|36.5|35.98|37.6|37.75|36.45|37.05|37.37|36.99|37.9|39.42|42.1|43.55|42.92|41.98|43.31|46.89|49.68|49.41|48.52|49.87|48|48.6|48.89|50.1|51.74|49.14|48.85|47.65|49.38|51.5|51.81|52|50.53|55.4|55.22|52.48|50.47|49.42|48.38|42.51|41.52|39.56|37.13|36.82|35.94||38.85|40|43.15|43.68|45.28|44.05|44.99|48.87|48.85|51.02|51.39|54.38|50.69|49.24|49.09|50.43|46.39|40.48|37.48|38.5|35.31|33.99|33.72|33.05|34.65|31.41|31.98|30.68|29.03|31.36|30.82|32.5|31.73|33.49|31.01|29|26.61|26.5|28.7|29.21|29.58|29.35|29.73|28.77|29.38||29.99|30.15|31.61|31.2|32.89|33.4|32.12|33.4|32.36|35.45|34.07|34|32.9|28.52|26.15||||||||||||||||||||||||||||||||||||||||||||||||||||
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|14.37|13.59|13.64|13.68|13.64|13.63|13.54|12.8|12.44|12.19|11.87|12.27|12.15|11.95|11.76|11.77|11.97|11.89|11.63|11.51|11.55|11.74|11.77||11.7|11.7|11.83|11.76|11.78|11.34|11.38|10.96|11.28|11.34|10.67|11.04|11.12|11.39|11.61|11.61|11.53|11.58|11.7||11.3|11.43|11.33|11.46|11.42|11.75|11.83|12.03|11.9|11.15||11.23|10.96|10.88|11.2||10.89|10.83|10.68|10.76|10.68|11.05|10.74|11.27|10.99|10.92|10.73|10.77|10.91|10.64|10.26|10.12|10.13|9.98|9.54|9.79||9.97|10.14|10.07|10.05|10|9.98|10.23|10.1|9.96|9.89|10.27|10.14|9.8|9.32|9.5|9.49|9.46|8.88|8.8|8.81|8.68|8.72|8.68|8.92|8.88|8.86|8.98|9.03|9.25|9.49|9.36|9.94|10.13|9.88|9.63|9.45|9.27|9.22|9.05|9.18|9.01|9.01|9.18|9.17|9.07|9|9.18|9.34|9.62|10.01|10.23|10.13|10.26|9.83|9.88|9.72|9.82||9.61|9.6|9.63|9.57|9.76|9.56|10|10.07|10.17|9.93|9.73|9.7|9.79|9.69|9.96|9.64|9.61|9.89|9.7|9.63|9.52|9.3|9.25|9.17|9.18|9.03|9.06|9.01|8.93|8.84|8.72|8.93|9.08|9.16|8.87|9.15|9.05|9.01|8.85|8.8|8.84|8.75|8.96|9.18|9.55||9.32|9.36|9.19|9.21|8.68|9.11|9.01|9.37|9.34|9.35|9.24|9.57|9.75|9.81|9.27|9.06|9.74|10.05|10.38|10.48|10.17|10.25|10.08|10.16|10.16|9.98|10|9.98||10|9.81|9.96|9.72|9.89|9.76|9.69|9.68|9.78|9.61|10.04|10.04|9.93|10.09|9.83|9.84|10.27|10.49|10.1|9.88|9.55|9.79|10.31|10.19|10.23|10.09|10.09|10.05|10.17|10.15||10.25|10.05|9.13|9.33|8.33|8.97|9.58
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|14.3|14.86|14.53|14.78|14.96|15.15|15.01|14.44|14.12|13.92|13.41|13.92|13.78|14.11|13.65|13.97|14.38|13.97|14.1|14.16|13.85|13.94|14.22||14.32|13.75|13.1|13.19|13.02|12.49|12.46|11.93|12.16|11.65|11.74|11.93|11.9|12.06|12.25|12.16|12.13|12.45|11.99||12.23|12.28|12.39|12.8|12.71|12.88|12.97|13.37|11.98|11.63||11.65|11.7|11.79|12.03||11.86|11.86|11.78|11.67|12.65|12.84|12.71|12.81|12.77|12.47|12.4|12.33|12.17|11.9|11.68|11.36|11.27|11.34|11.24|11.27||11.37|11.64|11.21|11.05|11.29|11.38|11.9|11.71|11.25|10.82|11.26|11.2|10.58|9.97|9.94|9.38|9.7|9.33|9.19|9.26|9.49|10.15|10.37|10.31|10.2|10.03|10.08|10.17|10.48|10.54|10.38|10.53|10.89|10.89|10.83|10.7|10.46|10.1|10.01|9.8|9.69|9.69|9.92|9.72|9.59|9.16|9.32|9.51|10.11|10.22|10.5|10.5|10.26|10.13|10.31|10.4|10.35||10.27|10.22|10.24|10.01|10.07|10.27|10.2|10.08|10.31|10.16|10.07|10.08|9.99|9.83|9.84|10.42|10.23|10.21|10.03|9.72|9.32|8.98|9.15|9.12|9.04|8.82|8.79|8.68|8.68|8.43|8.48|8.88|8.87|8.97|8.49|8.89|8.95|9.13|8.97|8.96|9.07|8.76|9.21|9.54|9.6||9.67|9.93|10.06|10.1|9.86|10.41|10.34|10.52|11.15|11.77|11.91|11.99|12.02|11.94|11.45|11.24|11.93|12.04|12.34|12.09|11.94|11.58|11.34|11.4|11.43|11.52|12.2|11.52||11.01|10.93|10.71|10.54|10.68|10.86|10.63|11.47|11.49|11.41|11.63|10.93|10.37|10.47|10.53|10.48|10.7|10.97|10.93|10.48|10.09|9.98|9.82|9.78|10.15|9.56|9.65|10.04|10.37|10.08||10.46|9.63|9.23|9.14|8.7|9.33|9.4
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|12.69|13.24|13.01|13.48|12.64|12.99|13.61|12.07|11.095|11.15|10.92|11.87|11.74|11.98|10.78|10.47|11.81|11.09|11.19|11.53|10.8|10.66|10.34||9.57|9.2|9.55|9.9|10.25|9.79|9.65|10.3|10.53|11.85|8.52|8.71|8.76|9.16|9.16|9.21|9.145|9.24|9.065||8.8|8.59|8.15|8.04|7.51|7.74|7.74|7.55|7.37|7.375||7.45|7.5|7.04|7.18||7.28|7.555|7.59|8.3|8.61|8.2|8.29|8.31|8.5|8.12|7.65|7.26|7.66|7.22|6.1|5.135|5.04|4.87|5.11|5.13||4.76|4.66|4.4|4.33|4.17|4.28|4.58|4.45|4.41|4.25|4.26|4.08|3.88|4.08|4.235|4.27|3.95|3.845|3.82|3.73|3.63|3.71|3.84|3.71|3.84|3.59|3.51|3.565|3.845|3.89|3.88|3.91|3.845|3.91|3.895|3.75|3.48|3.645|3.37|3.53|3.435|3.835|3.67|3.64|3.43|3.5|3.77|3.76|4.01|3.99|3.97|4|4.03|3.77|3.74|3.71|3.58||3.655|3.66|3.88|3.93|4.15|3.97|3.92|3.985|4.13|3.965|4.165|4.355|4.39|4.51|4.53|4.305|4.6|3.97|3.96|4.13|3.97|4|4.21|4.23|4.4|4.07|4.22|4.22|4.42|4.5|4.45|4.57|4.81|4.87|5.13|5.035|5.03|5.22|5.23|4.95|5.435|5.53|5.43|5.41|4.95||5.02|4.91|4.76|4.98|4.83|4.3|4.22|4.27|4.12|3.89|4.11|4.09|4.37|4.49|4.29|4.22|4.57|4.31|4.4|4.17|4.36|4.5|4.73|4.69|4.495|4.5|5.04|5.2||5.45|5.35|5.61|5.1|4.93|5.29|5.08|4.9|5.41|5.54|4.7|3.92|3.86|3.95|3.93|3.54|3.91|3.7|3.34|3.55|3.56|3.26|3.45|3.21|3.47|3.36|2.59|2.7|2.76|2.35||2.07|2|1.94|2.05|1.95|1.99|1.895
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|120.9|130.97|130.82|136.98|134.9|135.6|127.12|127.61|122.27|131.49|130.77|139.14|145.77|150.86|145.68|146.76|151.58|152.92|165.29|174.57|175.29|181.48|180.46||197.05|200.74|208.9|218.9|226.57|216.56|214.95|214.58|217.95|227.08|211.8|219.47|251.49|224|207.87|192.95|190.11|191.46|179.68||168.63|175.02|168.32|175.18|181.83|185.71|183.11|162.11|155.39|150.22||153.4|157.44|158|167.66||172.55|188.37|184.52|164.53|159.95|157.04|155.84|156.28|152.07|148.78|146.5|150.75|147.38|140.38|136.09|133.35|133.82|136.34|138.16|138.73||136.02|136.4|133.36|134.41|132.66|128.62|131.36|132.58|130.5|127.32|128.29|132.27|132.34|131|130.58|125.76|124.17|119.21|118.08|118.82|117.51|125.15|128.68|137.25|136.73|135.13|137|142.2|145.89|145.44|142.68|143.3|147.68|150.77|147.1|145.05|138.03|135.74|131.45|132.9|129.5|134.11|131.78|129.18|127.79|128.25|133.9|134.6|138.28|143|151.99|155.49|156.58|148.84|150.08|153.1|146.38||151.25|154.82|164.27|155.68|147|139.35|136.39|138.97|134.67|133.23|130.98|129.51|131.33|131.44|133.67|132.07|132.41|130.84|127.92|129.64|130.13|131.51|134.74|127.42|122.37|120.12|120.22|121.11|124.75|137.93|129.88|128.95|125.32|126|125.33|121.25|113.97|115.89|111.91|110.81|112.17|107.54|109.2|112.07|113.81||110.75|109.59|112.47|114.48|109.6|112.05|107.47|110.28|113.42|109.94|113.52|112.93|116.66|112.99|110.65|110.72|117.14|119.94|120.23|124.21|120.24|123.19|123.3|124.77|126.35|126.26|134.89|133.86||124.25|127.33|125.01|117|116.3|106.41|99.35|96.62|99.73|103.4|103.8|99.09|99.43|96.27|94.22|93.58|101.59|98.56|95.72|90.16|84.26|83.07|80.04|79.87|81.53|82.15|76.54|75.4|80.35|78.72||77.21|77.7|75.31|78.22|67.88|68.95|69.84
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|51.74|53.77|55.76|58.98|59.08|60.35|57.69|55.82|51.26|53.08|53.23|55.84|57.83|59.65|56.23|55.52|59.05|56.99|57.75|62.02|56.18|60.07|62.2||61.46|62|62.2|63.59|63.43|62.77|61|61.69|62.57|60.24|59.15|61.47|60.15|65.51|66.99|67.08|68.85|65.42|66.41||64.86|66.73|67.79|70.12|69.54|69.89|68.73|68.25|64.04|62.91||63.43|64.31|62.36|64.46||65.36|65.41|63.93|61.73|60.63|59.41|59.1|58.66|56.3|56.59|55.2|54.81|55.41|54.1|52.89|52.73|54.28|54.22|54.66|54.62||55.27|54.26|52.35|52.26|52.58|52.11|52.45|51.77|49.75|49.6|50.27|47.74|47.03|47.21|45.5|42.8|43.54|43.96|41.85|43.05|43.14|43.39|43.03|44.32|44.61|44.49|44.78|44.26|45.54|45.95|46.17|45.47|45.86|45.82|45.18|45.25|44.14|44.03|43.18|43.1|42.27|41.88|40.93|39.55|38.49|37.93|39.42|38.79|39.16|39.39|40.79|41.88|41.44|40.23|41.13|41.91|39.67||40.4|40.52|42.71|42.99|42.46|42.4|41.81|41.39|42.36|41.85|41.23|41.64|38.95|37.93|39.59|38.61|38.41|40.05|37.74|39.24|38.26|36.79|36.88|36.33|35.4|35.03|34.83|34.97|34.47|34.37|33.56|34.28|34.65|34.08|33.03|33.37|32.37|33.41|31.72|30|29.86|29.61|30.1|28.62|28.93||28.38|28.24|28.46|28.19|27.2|28.47|27.58|28.57|28.75|29.17|29.45|28.53|29.67|29.46|28.27|27.98|29.6|29.87|30.58|30.18|29.39|30.43|29|30.53|29.01|30|30.1|29.74||29.46|29.56|29.24|29.7|30.36|27.41|26.45|26.57|28.17|28.92|29.79|27.77|27.88|27.76|27.27|26.52|27.99|28.71|28.51|27.94|26.46|26.34|26.07|26.15|26.75|26.81|25.1|24.04|25.5|24.15||24.61|22.25|20.21|19.72|17.09|17.94|17.86
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|34.99|36.96|39|39.26|39.67|41|42.98|40.06|36.73|37.99|36.37|35.19|36.41|36.43|34.07|32.87|32.87|32.35|31.83|32.47|31.46|31.15|30.72||47.47|46.49|49.21|46.1|45.91|43.85|47.62|45.16|36.11|36.66|39.22|38.88|39.79|37.36|31.66|32.1|31.76|31.22|33.05||32.61|31.91|29.37|30.21|30.52|30.44|30.84|29.79|28.76|28.6||27.78|28.63|28.33|27.83||29|29.5|28.95|30.83|28.75|30.18|31.44|31.5|30.09|29.6|36.8|36.19|40.33|40.2|38.54|47.95|47.19|49.22|48.6|49.42||48.61|50.75|54.18|56.93|55.36|51.92|51.5|51.41|48.22|47.47|48.07|46.56|46.23|48.03|49.2|46.55|44.75|44.28|47.87|50.15|49.67|50.7|49.33|49.79|48.83|48.28|50.39|50.6|49.47|46.71|48.91|51.5|50.97|50.98|50.79|51.3|50.15|51.17|49.47|51.41|50|50.32|49.73|48.84|48.19|48.31|50|52.74|57.3|55.6|53.42|52.36|53.35|47.58|48.38|47.25|44.46||43.45|43.85|45.25|43.99|43.97|43.65|43.89|42.36|42.85|42.11|42|42.97|43.66|44.36|45.15|44.56|45.12|44|43.82|44.39|44.13|41.98|41.74|40.84|41.05|39.85|40.26|41.05|41.39|42.58|42.72|43.19|44.2|44.11|44.39|44.36|43.19|45.17|44.28|41.48|45.75|45.8|47.23|46.24|46.71||45.89|47.51|46.3|45|47.15|50.5|48|49.26|50.75|51.15|51.38|50.59|51.39|46.98|44.97|44.92|45.23|46.37|41.73|41.47|44.1|42.18|44.23|44.44|46.09|43.51|47.24|47.6||55.08|56.48|56.59|56.09|57.75|55.01|45.88|45.04|45.78|46.06|46.05|47.15|45.75|46.11|45.27|44.48|45.62|46.04|45.55|46.3|44.79|44.23|44.82|41.72|42.08|41.6|39.44|41.25|43.09|40.9||40.28|40.55|36.24|38.8|34.93|37.26|43.54
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|17.18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01878|1081602|/equities/everquote|R2000GROWTH|38.17|39.82|39.01|40.53|41.1|41.87|40.13|41.25|38.78|40.94|40.81|44.09|47.42|49.57|48.98|49.82|51.82|49.75|44.53|48.15|47.19|48.81|50.61||50.94|49.87|49.29|50|48.63|48.32|49.31|48.04|47.6|46.86|45.06|45.73|46.52|42.34|40.25|40.63|40.35|40.47|39.91||38.17|39.51|38.36|38.87|38.41|37.99|39.22|37.72|37.42|36.98||37.35|37.05|37.38|37.91||39.9|40.1|39.54|38.25|38.18|37.71|36.23|35.6|36.28|33.73|32.99|32.45|33.85|33.23|34.71|35.95|36.7|36.84|37.66|40.96||40.81|41.07|41.51|41|40.55|39.05|38.84|39.34|40.32|40.95|40.82|40.22|39.48|39.76|39.83|39.2|36.87|34.58|33.49|35.49|34.7|35.24|35.61|36.65|37.65|37.8|37.23|36.46|36.52|38.03|39.7|40.59|37.94|38.74|38.36|39.08|39.4|38.81|39.05|40.29|38.64|38.49|37.69|40.43|37.42|40.47|42.06|40.6|39.11|37.48|38.13|38.6|40.66|40.54|40.02|40.2|40.71||37.66|38.41|41.04|38.89|35.5|35.88|36.78|37.2|36.78|36.34|37.21|37.88|37.77|39.29|40.6|38.45|36.69|37.26|37.02|38.54|42.81|40.11|41.69|54.12|56.04|54.45|50.38|50.6|48.24|49.03|47.96|48.29|51.15|52.39|55.77|56.94|58.91|57.85|54.09|58.19|62.16|62.79|62.47|61.62|60||59.64|59.51|58.16|58.04|56.99|62.62|59.2|60.7|61.27|60.87|60.94|58.6|59.91|58.53|55.48|55.43|57.94|58.57|57.67|57|57.69|58.2|58.8|56.7|53.92|52.3|52.12|46.63||49|49.14|47.9|47.4|47.2|49|49.51|48.6|48.62|49.72|50.38|51.57|49.56|48.48|39.89|38.05|38.97|40.24|39.13|36.48|38.87|40.18|38.05|36.26|34.67|32.52|34.99|33.41|34.81|31.26||35.71|30.67|27.74|27.68|24.16|24.08|23.045
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|268.2|273.8|271.4|271.4|239|259.8|225.8|219|197.2|199.8|194.2|211.6|232.6|241.2|243.4|273|284.6|281.8|294.2|296.8|289|301.2|330||343.6|325.4|322.8|355.8|363.4|339.8|312.2|322.2|332.4|334.2|351|372|333|327|333.2|314.2|280.4|301.6|309.6||288.6|275.6|269.2|277.8|242.8|258.6|260.6|247.4|231.6|237||241.8|241.2|225.4|245.6||215|214.8|224|221|231.8|190.6|181.8|218|188.2|150.8|128.2|128.2|104.8|102.4|104.6|100.4|100.6|103.6|102.6|104||103.8|101.4|93.8|95.6|96|95|97.8|94.4|90.8|92.4|96.2|95.2|93.8|87.4|88|88.2|85.8|78.2|79.4|86.8|91.2|91.8|89.4|96.2|95|92.4|95.8|89.2|98.6|98|106.4|110.2|111.8|113.2|106.8|104.8|102.2|103.2|100.2|110|105.4|96.6|101.4|92.8|90.4|84.1|89|95|97|99.4|98.6|105.6|103.6|93.8|90.4|93.8|89.2||83.4|85|92.6|86.8|88.8|89.2|87|114.6|102.6|101|99|99.4|101|104|100|101|99.8|97.4|100|97.8|85|84|81.1|77|76.6|76.2|79.6|77.4|81|85|80.4|83.2|88.8|87.6|84.2|81.6|80.8|81.8|80|83|84|88|90|88.6|89.6||100.6|99|98|103.2|99.6|98|80.2|83.4|88.2|74.7|71.8|71.8|79.8|76.6|77.2|75.2|80.4|81|85.4|80.6|82.2|84.2|84.4|87|87.4|89.4|99.8|98.4||85.8|84.6|85.6|86.4|89.2|87.4|90|95|95.8|109.6|101.6|98.4|95.8|97|97.4|107|110.8|122.4|114|110.2|103.6|84.2|83.6|78.8|76.4|80.8|73.8|75.4|79|79.2||78|74.4|70.6|77.6|71.2|74|70.6
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|66.49|67.32|67.1|68.51|69.28|68.48|68.5|67.13|68.52|65.84|62.56|64.41|64.1|64.11|61.56|62.69|62.65|60.3|59.55|58.72|57.4|58.5|59.24||58.77|57.96|57.81|57.88|58.05|56.97|56.05|55.22|55.67|54.55|52.97|54.1|53.72|54.68|54.27|55.13|55.47|55.92|55.64||55.03|56.87|55.94|59.07|58.51|59.66|61.29|62.39|59.45|58.24||57.96|58.09|57.39|58.5||57.61|57.92|57.12|58.29|59.11|60.26|59.01|59.73|57.84|57.72|57.35|57.65|56.87|55.72|56.69|53.66|53.51|53.52|53.58|55.47||55.38|56.74|54.24|52.41|53.02|52.73|53|53.54|51.68|49.39|50.73|52.15|49.28|46.44|48.02|44.94|46.58|44.61|42.35|42.49|41.69|44.12|45.1|46.99|46.21|46.03|45.73|45.33|46.22|46.33|45.65|45.27|45.61|45.61|45.77|45.6|45.12|44.27|43.54|42.35|42.82|42.92|43.38|41.36|41.44|42.05|42.08|41.88|45.04|45.34|44.91|43.95|44.4|43.9|43.61|44|43.67||44.26|43.91|45.27|44.29|43.48|44.53|44.44|44.5|45.22|45.05|44.01|44.44|44.79|44.44|45.4|44.87|44.77|45.56|45.42|44.82|42.92|41.92|42.57|40.64|40.55|40.08|40.87|41|38.93|40.4|38.87|39.32|38.31|38.83|37.44|38.25|38.45|38.93|37.21|35.45|34.9|33.97|35.32|35.2|36.61||36.21|35.75|37.44|36.38|34.63|34.32|33.7|35.15|34.86|34.7|36.07|35.73|36.62|35.29|33.7|33.17|37.12|39.26|41.29|41.71|39.48|38.69|36.26|35|34.58|35.42|37.5|35.84||31.94|32.23|31.76|30.92|31.43|27.99|27.52|27.25|28.66|30.64|32.18|30.97|29.73|31|30.22|30.66|32.57|34.09|32.5|31.49|30.3|30.51|28.63|27.73|29.26|30.15|27.62|28.31|29.71|30.28||32.17|31.05|30.42|29.42|25.87|27.33|26.43
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|32.99|38.4|39.2|42.2|42.37|40.64|35.94|34.66|34.72|34.24|34.11|33.43|31.9|33.27|32.59|33.46|34.99|36.92|36.29|35.06|35.04|38.21|37.93||34.04|32.02|33.78|33.25|32.54|29.9|27.52|27.58|25.3|23.98|23.27|24.04|23.69|24.64|25.8|25.1|24.35|26.23|27.84||26.61|27.74|25.68|25.87|24.54|23.94|24.18|23.88|23.9|20.33||19.7|20.08|19.26|19.73||20.71|21.91|19.44|20.02|20.39|20.06|19.92|19.51|19.51|21.79|22.14|19.21|18.01|16.55|15.8|12.42|12.01|11.82|11.81|13.25||12.94|11.75|11.34|10.9|11.41|11.12|11.89|11.27|10.74|10.33|11.35|11.93|11.36|8.93|8.99|8.48|8.67|8.38|8.04|8.11|8.01|8.84|9.16|9.53|8.97|8.51|8.82|8.72|9.05|9.29|9.28|9.34|9.62|9.49|9.8|8.99|8.85|9.29|9.24|9.16|9.8|9.94|10|9.35|9.4|9.47|10.35|10.75|11.63|11.6|11.19|10.9|11.26|11.08|11.41|12.61|12.68||14.41|14.49|14.69|15.94|16.35|16.9|15.69|15.35|15.64|14.89|13.92|14.9|16.22|17|17.73|18.23|17.71|18.01|17.22|17.33|15.89|15.81|16.57|16.01|14.54|15.16|15.24|15.84|15.34|15.78|15.77|15.51|15.16|15.44|13.43|13.79|14.54|14|12.52|12.08|12.22|11.14|11.81|12.27|13.15||13.55|13.59|13.86|13.58|13.45|14.56|13.9|15.63|15.59|15.45|16.91|17.01|18.93|18.94|18.63|17.53|21.73|24.54|28.74|21.15|18.06|17.56|20.35|17.844|16.97|18.092|18.778|19||18|17.8|18.558|18.16|17.71|15.642|15.656|16.646|18.768|18.268|19.8|19.594|18.48|20|21.2|19.348|21.8|17.25|16.082|14.924|15.536|15.2|10.192|8.96|8.974|8.42|8.152|8.494|9.154|9.38||8|7.546|6.854|7.496|7.778|7.596|6.956
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|16.61|16.68|17.26|17.55|17.82|18.11|18.32|17.71|17.79|17.14|16.35|16.35|15.77|15.87|15.24|15.37|15.58|15.08|15.12|15.33|14.96|15.2|15.17||15.35|15.5|15.56|15.84|15.61|15.18|15.19|14.76|14.76|14.88|14.59|14.87|14.93|15.56|15.67|15.67|15.59|16.19|16.31||16.42|17.17|16.82|16.98|16.87|16.7|17.3|17.46|16.7|16.19||16.7|16.48|16.57|16.52||16.04|16.31|15.47|15.25|14.48|13.81|14.02|13.95|13.84|14.73|15.6|16.34|16.47|16.01|15.95|15.15|15.26|11.75|11.19|11.56||11.71|12.16|11.39|11.19|11.26|11.03|11.29|11.33|11.1|10.85|11.31|11.51|10.85|10.3|10.61|10.32|10.86|10.59|10.32|10.44|10.17|10.7|10.81|11.06|11.08|10.89|10.88|11|11.26|11.16|11.01|11.02|11.22|11.19|11.24|11.22|11.11|11.25|10.9|10.66|10.53|10.62|10.67|10.34|10.47|10.28|10.69|10.59|11.31|11.5|11.41|11.28|11.61|11.53|11.39|11.99|12.01||12.39|12.21|12.38|12.31|11.99|12.34|12.25|12.28|12.72|12.76|12.55|12.69|12.72|12.78|12.82|12.99|13.24|13.32|13.35|13.26|12.99|12.77|11.82|11.52|11.44|11.24|11.27|11.61|11.4|11.49|11.14|11.19|11.02|11.07|10.89|11.08|11.05|11.01|10.7|10.53|10.51|10.48|10.71|10.76|10.93||10.68|10.54|10.9|10.73|10.38|10.68|10.71|10.99|11.1|10.9|10.85|11.1|11.55|11.07|10.88|10.86|11.65|12.15|12.66|12.47|11.87|11.5|11.18|11.29|10.84|11.18|11.21|10.71||10.46|10.43|10.54|10.02|10.7|9.79|9.47|9.64|9.9|10.76|11.39|10.45|10.55|11.31|11.66|11.49|11.67|12.18|11.31|11.14|10.96|10.92|10.92|10.73|10.93|11.61|11.19|10.94|11.42|11.28||10.78|10.46|10.09|10.64|10.08|10.71|10.81
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|18.28|18.27|18.27|18.66|18.49|18.12|18.11|17.97|18.08|17.8|17.51|17.69|17.54|17.5|17.32|17.55|17.86|17.64|17.98|17.89|17.68|17.76|17.74||18|18.14|18.07|18.11|18.54|18.35|17.8|17.9|17.91|17.66|17.33|17.4|17.35|17.62|17.54|17.7|17.73|17.94|17.45||17.59|16.51|16.46|16.35|16.23|16.54|16.45|16.48|16.61|16.73||17.32|17.37|17.62|17.84||17.4|17.53|17.59|17.71|16.99|17.08|17.1|16.83|16.16|15.32|15.22|15.24|15.25|15.22|15.21|15.08|14.83|14.8|14.83|14.8||14.8|14.59|14.45|14.53|14.74|14.56|14.81|14.78|14.55|14.51|14.89|14.82|14.35|14.16|14.44|14.36|14.39|14.13|13.85|14.06|13.94|14.21|14.58|14.8|14.7|14.39|14.42|14.17|14.22|14.37|14.27|14.51|14.75|14.21|14.12|13.98|13.97|14.03|14.01|14|13.85|13.82|13.89|13.55|13.28|13.09|13.4|13.28|13.86|14.18|14.38|14.24|14.33|14|14.2|14.47|14.36||14.52|14.64|14.75|14.49|14.51|14.48|14.48|14.28|14.48|14.45|14.39|14.41|14.23|14.41|14.66|14.51|14.84|15.12|14.86|14.87|14.61|14.47|14.49|14.63|14.54|14.43|14.49|14.57|14.22|14.13|14.04|14.25|14.35|14.02|13.91|14.38|13.95|14.14|14.06|13.81|13.92|13.64|13.95|14.02|14.37||14.52|14.62|14.49|14.27|13.57|13.88|13.7|14.22|14.55|14.49|15.24|14.72|14.73|14.33|13.47|12.95|13.74|14.13|14.33|14.25|13.7|13.89|13.5|13.22|12.98|13.04|13.21|13.02||12.36|12.34|12.33|12.08|12.24|11.5|11.6|11.61|12.05|12.66|13.09|12.75|12.43|12.62|12.76|12.97|13.59|13.92|13.31|12.85|12.34|12.38|12.46|12.18|12.44|12.5|12.02|12.39|12.82|12.28||12.71|11.98|11.69|11.58|10.36|11.39|11.43
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|26.93|27.36|25.79|26.6|26.53|27.1|26.4|26.09|25.59|24.96|24.19|27.14|26.97|24.96|26.04|25.26|26.98|28.82|27.51|25.03|23.96|22.42|21.3||23.06|20|21.14|21.83|20.46|19.71|18.62|18.17|17.94|18.4|18.11|18.45|17.73|19.03|19.72|20.45|20.29|19.63|19.87||19.47|19.72|19.38|19.85|19.92|19.11|20.97|20.92|19.56|18.62||19.18|19.1|19.02|19.7||19.08|19.32|19.61|19.31|19.64|19.65|19.61|19.54|18.93|19.19|19.07|19.82|19.2|18.68|18.72|17.6|17.78|18.49|18.42|18.36||18.78|19.11|18.71|17.72|18.58|19.25|18.16|17.5|16.56|15.88|15.76|15.61|15|14.79|15.26|14.74|15.43|14.76|14.46|15|14.85|15.58|16.38|16.42|16.39|16.58|17.2|16.11|14.34|14.35|13.96|14.3|14.64|14.78|14.9|14.98|14.92|15.25|14.79|14.03|14.16|14.02|13.99|13.55|13.82|13.03|14.13|13.9|14.51|14.58|14.87|13.94|12.82|12.37|12.12|12.07|11.73||12.35|11.66|12.06|12.29|11.74|11.72|11.45|11.52|11.86|11.56|11.67|12.04|11.56|11.36|11.71|12.26|10.27|10.15|10.28|10.19|9.31|9.01|8.81|8.65|8.44|8.44|9.13|9.02|8.76|9.09|8.81|8.69|8.39|8.42|8.38|8.38|8.42|8.58|8.15|8.01|7.9|7.7|7.96|7.93|8.16||7.99|8.04|8.18|8.12|8.11|7.89|7.7|7.97|7.93|7.96|8.17|8.38|8.76|8.58|8.57|8.19|8.66|9.17|9.54|9.5|9.09|8.77|8.55|8.11|8.18|8.33|8.86|8.44||7.93|7.95|7.79|7.72|8.34|7.3|7.53|7.5|7.99|8.42|8.85|8.52|8.27|8.97|7.87|8.19|8.78|9.04|8.3|7.47|6.98|7.16|7.06|7.3|6.96|7.34|6.88|8.01|8.55|9.41||8.97|8.75|8.54|8.34|7.8|7.76|7.62
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|33.29|33.64|33.25|33|33.29|33.44|32.96|32.66|32.7|32.72|32.02|32.46|32.08|33.04|32.17|31.32|32.32|31.24|31.54|32.14|31.54|32.25|32.32||32.7|32.77|32.45|32.72|33.39|32.58|32.5|31.59|31.94|31.48|30.5|31.14|30.06|32.18|33.96|34.74|34.83|35.48|35.4||35.28|36.5|36.33|36.87|36.31|36.69|37|36.41|34.47|33.68||34.33|33.97|33.61|34.82||33.7|34.04|33.69|33.46|34.73|33.57|33.18|33.62|32.59|32.95|32.46|32.61|32.42|32.19|32.31|31.07|31.05|31.17|30.46|31.3||31.67|32.17|31.17|30.74|30.95|31.05|32.03|31.74|31.28|30.1|31.57|31.6|29.54|29.34|29.23|27.29|28.6|28.15|27.64|26.46|25.53|26.55|26.51|27.14|27.12|26.25|25.86|25.71|25.75|25.34|24.77|24.77|25.07|24.86|24.88|24.47|23.59|23.12|22.38|22.5|22.03|21.95|22.11|21.6|21.31|21.25|21.3|21.72|22.94|22.22|21.94|21.45|21.07|20.65|20.27|20.37|20.59||21.03|20.78|21.81|21.26|20.9|21.37|21.28|21.67|21.85|21.51|21.11|21.45|21.77|21.64|22.09|21.98|22.02|22.42|22.21|21.7|21.74|21.26|20.86|20.91|20.63|19.86|20.67|20.7|20.08|20.47|19.77|20.87|19.76|19.84|19.6|19.88|20.08|20.15|19.34|19.02|18.93|18.45|18.89|19.11|19.77||19.67|19.41|20.04|19.9|19.61|19.66|19.64|20.25|20.46|20.11|20.08|19.87|20.7|20.61|20.18|20.4|21.35|22.68|23.04|23.21|22.34|22.08|21.19|20.91|21.34|21.74|23.22|22.42||20.87|20.64|21.22|19.74|20.62|18.84|19.03|19.47|20.45|21.66|22.2|21.29|21.11|21.64|21.79|22.39|23.16|24.57|23.71|22.89|22.02|22.74|21.78|21.4|21.89|22.62|21.32|20.22|21.53|21.98||22.19|22.44|23.72|23.58|21.63|22.52|21.69
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|69.03|69.36|68.99|68.7|68.47|68.995|67.66|67.02|67.32|68.59|66.79|65.45|64.44|64.9|63.32|65.33|66.1|64.41|63.57|62.82|63.15|62.7|63.33||62.55|62.65|62.53|61.66|62.57|60.89|59.47|58.68|57.81|57.67|58.88|58.68|55.69|58.64|58.15|58.41|58.52|59.04|58.16||59.5|59.98|59.2|60.06|60.81|62.26|63.53|64.8|66.44|66.97||70.04|69.06|67.98|70.65||70.05|68.82|69.36|70.39|72.37|73.43|72.82|74.24|70.47|71.05|72.07|70.19|68.93|68.17|68.58|66.69|67.38|65.96|64.24|66.67||66.99|70.71|68.36|65.83|65.65|65.32|65.42|64.42|62.11|61.03|60.97|61.05|61.95|56.01|56.66|55.37|53.21|53.16|52.04|52.07|53.07|54.43|54.81|56.51|57.78|59|60.72|60.05|59.68|58.99|57.72|58.62|59.41|58.61|59.78|59.07|59.27|59.69|60.54|59.19|57.21|56.2|56.99|56.2|56.37|56.04|58.27|58.54|60|60.49|61.42|61.93|61.28|59.17|60.7|62.68|62.14||61.83|62.28|60.81|58.21|59.75|60.57|60.67|60.88|60.87|61.34|60.62|60.44|61.08|61.33|61.07|60.95|59.89|62.55|59.77|60.18|60.42|58.88|58.3|56.28|56.48|57.64|58.43|58.67|58.71|59.8|60.97|65.3|66.44|63.95|63.3|63.65|64.55|66.33|65.41|65.1|64.36|63.65|66.03|67.15|69.02||67.51|65.75|67.48|66.26|65.21|68.92|67.94|67.23|66.48|65.38|66.91|68.78|70.55|69.44|72.3|71.655|74.66|75.33|75|74.93|73.32|72.34|68.72|69.03|69.77|70.87|72.84|69.93||68.85|70.2|72.08|69.89|71.72|68.13|66.95|67.31|68.98|71.29|73.43|71.78|70.06|69.63|69.42|68.67|71.84|76.58|70|69.15|65.73|65.48|67.77|69.58|73.17|75.63|71.34|70.61|73.88|74.04||78.14|75.21|70.84|72.31|67.25|69.18|67.97
01888|1061935|/equities/evolus-inc|R2000GROWTH|12.92|13.31|13.42|12.54|13.35|12.03|11.7|12.49|11.19|11.58|12.22|13.76|14.02|12.51|12.11|11.5|11.46|9.86|10.99|12.29|7.16|7.35|7.5||7.68|7.04|7.07|7.75|7.91|6.99|7.13|6.93|6.62|6.44|6.76|6.54|6.47|6.47|7|6.62|5.8|5.79|5.59||5.83|5.65|5.14|5.13|4.47|4.24|3.86|3.8|3.53|3.2||3.36|3.4|3.34|3.41||3.55|3.79|4.07|4.1|4.47|4.46|3.67|4.03|3.87|3.94|3.76|3.65|3.82|3.7|3.81|3.64|3.73|3.67|3.73|3.83||3.76|3.66|3.74|4|3.41|3.29|3.63|3.59|3.52|3.45|3.22|3.3|3.36|3.18|3.34|3.36|3.16|3.01|3.03|2.92|3.09|3.26|3.32|3.51|3.44|3.53|3.93|4.19|4.18|4.11|4.3|4.62|4.72|4.54|4.84|4.62|4.44|4.62|4.18|4.11|3.91|3.81|3.74|3.86|3.62|3.72|3.8|3.51|3.87|3.84|3.74|3.66|3.67|3.53|3.59|3.6|3.89||3.87|3.72|4.04|4|3.86|3.58|3.46|3.37|3.42|3.41|3.55|3.82|3.88|3.88|3.9|3.72|3.6|3.88|3.74|3.71|3.51|3.42|3.31|3.13|3.03|3.26|3.45|3.48|3.41|3.45|3.38|3.34|3.27|3.29|3.25|3.38|3.44|3.37|3.15|3.06|3.2|3.03|3.35|3.86|5.32||5.48|5.4|5.3|5.41|5.56|5.6|5.63|5.88|5.78|5.44|5.34|5.03|5.29|5.08|5|4.79|5.5|5.87|6.17|5.45|5.08|4.93|4.76|5.14|4.57|5.3|5.15|4.61||4.48|4.07|3.88|3.81|3.96|3.74|3.63|3.96|4.34|4.33|4.14|4.2|4.27|4.16|4.02|3.82|4.16|4.36|4.43|4.37|4.26|4.43|4.27|4.24|4.56|4.43|4.31|4.44|4.52|4.18||3.96|3.85|3.53|3.89|3.86|3.78|3.88
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|6.33|6.77|6.99|6.69|6.42|6.37|5.22|4.55|4.38|4.24|3.91|4.3|4.32|4.42|4.39|4.33|4.5|4.56|4.5|4.6|4.55|4.7|4.76||4.73|4.69|4.75|5|5.16|4.88|4.77|4.61|4.79|4.85|4.64|4.52|4.54|4.62|4.65|4.39|4.2|4.28|4.27||4.34|4.15|4.12|4.1|4.17|4.22|4.38|4.34|4.27|4.22||4.29|4.27|4.19|4.32||4.08|4.32|4.32|4.37|4.5|4.2|4.07|4.29|4.24|4.15|4.18|4.1|4.24|3.96|3.92|3.89|3.94|3.92|3.92|3.87||3.78|3.68|3.74|3.77|3.91|4|4|4.06|4.05|3.91|3.92|3.9|3.77|3.67|3.74|3.7|3.73|3.46|3.38|3.3|3.21|3.13|3.16|3.1|3|3.03|3.14|3.22|3.29|3.22|3.26|3.36|3.38|3.34|3.3|3.24|3.21|3.19|3.05|3.02|3.01|3.03|2.99|2.99|2.75|2.845|2.99|3.1|3.25|3.14|3.16|3.21|3.27|3.16|3.22|3.12|3.08||3.19|3.26|3.33|3.35|3.35|3.37|3.39|3.49|3.53|3.53|3.49|3.6|3.65|3.69|3.67|3.66|3.62|3.75|3.81|4.2|4.19|4|3.58|3.31|3.21|3.11|3.18|3.16|3|3.12|3.18|3.22|3.21|3.36|3.42|3.36|3.43|3.51|3.37|3.34|3.48|3.47|3.49|3.51|3.72||3.63|3.43|3.1|3.12|2.87|3|3.1|3.14|3.1|3.08|2.87|3.08|2.94|2.72|2.6|2.63|2.8|2.84|2.93|2.85|2.76|2.74|2.66|2.62|2.64|2.67|2.64|2.65||2.66|2.69|2.68|2.72|2.71|2.58|2.6|2.68|2.63|2.89|2.77|2.53|2.51|2.38|2.45|2.61|2.75|2.76|2.66|2.69|2.68|2.89|2.8|2.78|2.82|2.77|2.53|2.55|2.68|2.48||2.48|2.33|2.22|2.22|2.14|2.14|2.12
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|154.9|165.98|162.52|163.24|164.78|156.74|146.96|152.29|139.34|144.4|141.71|147.79|152.86|156.52|148.22|150.21|146.34|141.18|139.94|142.87|144.89|148.83|161.05||172.46|180.04|210.86|215.83|208.23|203.03|180.12|177.5|177.08|180.03|185.35|191.59|162.94|156.86|156.01|142.62|134.89|135.05|130.7||123.34|122.28|111.2|110.4|109.49|106.32|107.22|102.78|99.52|101.07||99.45|102.63|98.82|103.65||106.05|105.67|103.18|99.44|99.1|100.68|95.77|97.24|101.79|92.84|92.12|90.25|87.52|86.65|86.56|85.38|83.44|83.88|84.37|85.92||87.41|86.51|86.25|83.22|81.54|81.48|83.18|82|83.71|84.86|83.65|82.24|81.77|86.4|88.05|87.55|86.31|82.9|82.45|83.07|84.42|86.18|84.94|85.02|84.74|80.55|88.72|92.98|97.31|95.87|100.01|102.45|102.15|101.61|104.04|104.11|101.22|100.26|97.15|98.2|95.32|95.8|95.75|97.18|94.32|93.18|89.56|89.97|92.08|94.15|95.19|95.99|98.28|101.77|100.02|101.04|99.1||99.07|98.73|103.22|101.79|102|103.25|103.38|105.37|108.4|107.4|111.98|115|114.75|115.83|116.54|113.25|113.2|111.76|111.9|118.66|117.66|115.45|116.46|117.93|119.08|117.18|126.72|124.6|122.3|124.18|119.76|122.04|123.34|122.09|125.5|122.81|120.72|118.77|119.42|113.56|115.06|112.21|111.97|109.79|113.82||111.64|111.91|111.85|113.02|112.84|112.76|110.01|115.52|116.93|116.24|109.28|111.19|110.98|111.49|109.16|110.57|117.58|123.65|123.16|122|119.9|118.04|110.77|102.24|101.57|100.79|104.77|105.87||108.64|105.98|103.26|100.47|103.86|98.75|94.1|98.33|102.76|106.64|103.04|103.12|101.49|99.88|95.78|93|98.57|101.12|93.18|96.37|97.63|92.88|96.9|96.36|97.33|93.98|88.6|88.38|91.12|90.01||86.42|83.01|78.23|77.44|73.23|71.95|68.28
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|59.61|60.17|59.08|58.16|59.01|57.8|57.14|55.88|56.76|54.74|52.76|52.43|51.37|50.7|48.3|47.96|46.7|46.19|47.29|47.89|47.13|47.6|48.06||48.74|48.49|49.22|48.98|48.85|48.23|47.13|46.77|46.4|46.32|45.16|46|46.25|48.28|48.83|49.78|49.1|50.01|50.08||50.47|51.52|50.59|51.64|51.45|50.9|51.59|51.08|48.23|47.13||46.88|46.87|46.04|47.08||47.08|46.74|46.34|46.13|47.01|48.5|47.51|48.18|46.46|48.17|47.94|51.76|50.84|50.04|50.74|48.5|49.55|49.26|48.61|49.79||49.82|50.94|48.95|47.34|47.64|47.82|48.7|47.17|45.17|44.65|46.57|47.16|44.63|43.25|43.55|42.64|44.05|42.29|40.59|40.9|40.1|41.84|42.21|43.55|43.82|43.39|43.2|42.67|43.05|42.67|41.79|42.11|43.19|40.92|41.49|40.45|39.09|39.22|37.66|35.93|36.21|36.22|36.79|35.94|35.05|34.44|35.14|34.97|35.52|36.5|36.45|37.12|36.65|35.84|34.95|36.38|35.7||38.25|37.01|37.94|37.46|36.85|37.51|35.83|39.4|38.87|39.4|37.82|38.71|39.79|40.04|40.94|40.92|40.81|40.69|40.86|40.29|39.08|37.26|37.08|36.28|35.67|34.79|36.08|37.36|36.9|37.71|37.56|37.22|37.13|36.75|36.46|36.48|36.62|35.68|35.05|33.96|34.46|32.75|34|34.74|35.1||34.87|33.42|34.41|33.73|32.28|32.58|31.97|33.19|33.27|33.3|33.44|33.56|35.83|34.4|34.89|33.5|36.92|39.37|41.56|41.17|38.01|35.93|33.91|34.1|33.98|35.23|35.8|34.43||31.04|31.25|31.28|30.64|31.74|28.76|28.84|28.25|28.6|29.65|30.55|29.8|29.26|30.93|32.04|33.28|33.89|35.68|34|33.04|31.27|30.76|30.48|30.21|30.79|32.08|30.55|30.96|33.59|34.82||33.53|33.51|33.12|31.54|29.14|31.5|28.49
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|18.05|19.5|19.47|19.43|19.59|19.78|19.14|19.54|19.24|19.87|18.93|20.45|19.73|20.46|19.05|20.25|21.38|21.48|23.35|25.14|24.72|26.05|26.92||26.51|26.08|26.96|25.9|24.78|24.28|22.6|21.77|21.93|21.87|22.07|22.37|22.64|22.93|22.12|21|20.91|20.78|20.51||20.03|20.93|20.29|21.045|20.94|21|21.11|19.94|18.88|17.99||18.02|18.09|17.54|17.85||18.87|18.95|19.24|18.74|18.89|19.12|18.81|18.44|18.61|18.31|18.67|18.31|18.71|18.99|19.66|19.85|19.98|20.17|20.75|20.5||20.38|20.73|20.41|20.58|21.61|21.68|22.37|22.95|23.27|23.49|23.51|23.77|24.89|23.71|25.43|24.53|23.84|22.88|22.52|22.99|21.94|22.57|21.04|21.37|20.47|20.07|21.64|22.95|22.84|22.73|22.61|22.49|22.47|22.16|21.88|21.64|20.33|20.18|19.23|19.66|19.29|19.32|18.81|19.31|19.3|19.63|20.53|20.14|22.49|22.37|22.38|22.01|21.54|20.91|21|21.38|20.69||20.7|20.07|20.56|21.32|25.09|22.29|19.86|22.25|23.24|22.95|23.81|23.99|23.22|22.71|23.17|22.95|23.14|23.14|24.19|26.42|23.16|22.64|22.49|22.2|22.27|22.09|23.24|22.92|23.14|23.83|23.44|24.12|24.45|24.88|25.67|25.24|24.3|24.37|23.71|23.31|23.35|23.65|24.54|24.35|24.88||25.36|25.5|26.12|25.45|26|28.03|27.53|29.52|29.7|28.48|28.89|27.18|26.62|26.6|26.1|25.2|27.06|26.76|28.24|26.85|26.58|26.17|24.57|23.75|23.47|24|25.59|25.32||25.4|25.15|25|24.78|25.385|24.65|24.87|24.64|24.34|24.05|23.63|23.61|23.67|23.4|23.19|21.92|22.21|24.37|25.64|24.68|24.19|23.26|23.37|22.76|23.3|23.77|22.14|21.04|24.67|23.71||21.3|20.05|19.88|20.04|18.37|17|16.5
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|46.47|49.54|47.3|47.64|47.57|47.19|46.95|46.14|43.56|45.5|42.45|41.74|44.46|45.99|45.68|45.17|47.38|44.2|44.4|44.74|44.54|46.91|47.79||49.78|50.21|52.58|54.29|54.43|53.23|49.23|46.71|46.13|44.8|42.14|40.8|38.73|39.1|43.1|43.17|43.25|43.77|42.97||40.77|40.02|38.27|37.21|38.57|40.32|41.42|39.73|38.63|37.93||39.59|40.91|40.4|41.04||42.61|43.95|43.18|41.85|40.68|42.94|43.15|45.44|43.35|41.98|42.17|41.71|43.42|41.38|40.52|38.49|41.78|43.43|43.63|43.97||41.82|41.69|40.75|39.56|38.49|37.87|39.59|40|39.94|38.04|35.76|35.04|34.48|33.51|33.59|31.93|31.2|30.78|30.19|31.53|31.68|32.92|33.67|40.37|39.45|38.55|42.7|44.7|45.49|44.7|43.66|44.54|41.57|39.86|40.19|39.65|39.88|38.97|35.55|35.05|34.8|33.97|33.87|32.87|31.41|31.99|33.23|33.07|30.94|30.96|28.8|27.71|28.1|27.85|27.93|28.4|26.87||26.88|28.08|28.66|28.25|28.34|28.69|28.42|28.22|28.2|26.94|26.22|25.65|26.28|25.87|25.79|25.23|27.24|26.11|28.03|28.5|26.22|25.64|24.56|23.52|24.29|24.12|22.61|23.45|25|25.61|24.65|26|25.21|24.41|24.6|25.41|25.37|26.01|25.4|28|30.49|27.66|27|26.08|29.46||31.01|32.55|31.57|30.55|31.44|34.09|33.56|35.04|39.34|37.65|38|36.57|38.03|38.86|36.08|32.79|33.85|35.08|35.5|32.85|33.03|33.6|33.77|33.58|30.72|30.24|31.43|33.63||33.27|35.86|35.93|34.67|37.11|33.94|35.94|34.39|36.13|37.9|37.24|37.95|36.29|34.14|29.3|29.49|31.27|33.63|30.95|29.44|26.71|27.8|26.34|25.69|25.21|23|22.23|20.85|23.74|23.73||23.65|23.36|23.75|23.69|23.43|22.22|19.65
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|27.07|27.04|29|30.42|31.49|30.77|30.67|30.75|30|30|30.57|30.98|29.31|30.28|28|26.5|26.5|25|24.5|24.5|23.6|23.51|23.5||23.07|22.5|22.25|21.82|22.09|22.01|22.27|21.48|21.12|20.46|19.8|20.87|20.24|21.24|20.91|21.53|21.33|21.05|21.6||21.48|21.69|20.72|21.81|21.76|21.96|22.1|21.82|20.11|20.03||21|20.95|21.31|21.61||21.35|21.7|21.17|20.6|21.48|21.17|22|22.3|22.01|22.19|21.62|21.36|20.76|19.89|19.73|19.32|19.735|19.65|19.72|19.75||19.86|19.9|19.79|19.71|19.52|18.98|18.89|18.85|18.14|18.1|17.98|18.38|18.28|17.77|17.85|17.3|17.18|15.99|14.86|14.95|14.79|14.7|14.85|15.43|15.32|14.03|13.97|13.67|13.6|13.43|13.11|13.33|13.99|13.86|13.82|13.67|13.18|13.22|12.63|12.4|12.25|12.6|12.58|12.35|12.27|12.26|13.29|13.31|14.59|15.97|15.76|15.35|15.19|14.61|14.78|14.27|13.85||14.08|14.04|13.92|13.94|13.75|14.08|13.81|13.75|13.82|13.41|13.12|14.04|13.92|13.98|14.22|14.41|14.35|14.5|14.03|13.83|13.89|13.9|13.99|13.98|13.97|13.37|13.4|13.34|13.27|13.7|13.65|13.63|13.9|14.94|14.88|14.76|13.89|13.8|13.3|13.1|13.1|12.54|13|12.75|13.51||13.9|14.49|14.52|14.32|13.86|14.8|14.55|15.1|15.25|15.43|14.4|15.09|13.82|13.88|13.7|13.39|14.69|14.8|14.33|14.1|13.85|13.45|12.85|12.49|12.7|13.31|14.71|13.87||13.06|12.88|13.21|12.21|14.01|12.49|12.08|11.5|12.21|13.34|14.03|12.6|12.6|12.25|12.25|12.08|13.13|15.55|13.57|13.43|12.49|13.19|13.97|12.1|12.31|13.99|11.66|11.1|13.1|13.47||13.25|12.34|10.95|11.02|9.32|10|10
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|21.29|21.33|21.94|22.06|21.95|21.37|21.36|20.78|20.65|20.14|19.43|19.88|19.55|20.11|19.16|19.63|19.87|19.46|19.45|18.66|18.19|18.44|18.53||18.22|18.41|18.57|18.41|18.3|18.84|17.25|16.61|17.06|16.79|16.47|16.53|15.69|16.26|16.73|16.86|16.79|17.01|17.14||17.31|17.7|17.52|17.27|17.13|17.23|17.81|17.43|16.35|16.05||16.42|15.92|15.55|15.89||15.56|15.87|15.45|15.77|16.44|16.16|16.15|16.78|16.3|16.39|16.81|18.2|17.62|17.12|17.14|16.06|15.57|15.37|15.03|15.81||16.13|16.18|15.27|14.84|14.55|14.58|14.74|14.45|14.03|13.93|14.75|15.19|14.3|12.51|12.58|12.16|12.53|12.07|12.42|12.85|12.95|13.67|13.67|13.68|13.89|13.32|13.19|13.1|13.45|13.08|13.07|13.21|13.63|13.73|13.32|13.15|13.04|13.03|12.78|12.59|12.55|13.07|12.8|12.34|12.23|11.95|12.61|12.4|13.31|13.13|12.89|13.14|13.42|13.39|13.68|14.2|14.36||14.49|14.3|14.58|14.4|14.22|14.57|14.48|14.15|14.11|14.04|13.92|14.12|14.12|14.2|14.75|14.82|14.72|15.18|15.1|14.68|13.9|13.77|13.6|13.29|13.17|12.7|13.36|13.49|13.4|13.06|12.94|13.05|13.02|13.43|13.26|13.42|13.51|13.71|13.37|13.14|13|12.53|13.01|13.6|13.88||13.73|13.55|14.15|14|13|13.52|13.5|13.88|13.98|13.83|13.98|13.99|14.22|14|13.84|13.31|14.18|14.86|15.6|15.45|14.75|14.79|13.97|14.06|13.99|14.22|14.78|14.32||14.2|13.87|13.06|12.87|13.35|12.22|12.01|12.26|12.48|13.41|13.84|13.17|12.78|13.05|12.74|12.93|13.57|15.9|14.73|14.39|13.84|13.9|13.56|13.47|13.5|13.75|13.37|13.85|14.33|14.65||15.09|13.54|13.62|14|13.34|13.28|12.58
01898|1122406|/equities/zynex|R2000GROWTH|13.9324|14.6704|14.4679|14.6974|15.1835|15.2825|15.0665|15.8135|14.6164|13.2754|13.0864|12.8254|12.8254|13.2214|13.0684|15.6785|16.5785|16.2635|17.1185|16.0835|15.5795|16.1915|16.8665||17.5055|17.3525|17.5595|17.9915|17.9915|17.1005|16.3445|16.8395|17.5595|16.3535|16.2635|18.2616|19.5396|17.0105|16.7675|15.7865|14.6884|16.0385|16.2455||14.8685|14.8865|13.3654|12.9334|12.1954|13.0864|13.6624|12.9784|12.1594|12.4924||12.1144|12.6544|11.9884|12.1954||12.3034|12.4294|12.7714|12.5464|12.6004|12.8254|12.4834|11.8624|12.0064|11.7364|12.0424|11.8804|12.4654|12.4204|12.7174|12.1774|11.8264|12.0964|12.5644|12.4834||12.0784|12.0964|12.2584|12.0784|12.0244|12.2044|12.2674|12.0964|12.3304|12.6274|12.4834|13.3924|12.2224|11.8984|12.2134|12.1144|11.7634|11.6284|11.5294|12.0964|11.8984|12.8524|12.7264|13.0234|12.8164|12.3934|12.2314|12.5284|12.6544|13.1404|13.3924|14.1349|13.6804|17.7575|17.1905|17.4425|17.0735|16.7135|15.7055|16.4165|15.7055|15.3545|15.2105|15.0305|14.3374|15.0215|15.4625|14.5264|15.4805|15.4985|14.4094|14.3824|14.4274|13.9414|14.1844|14.9135|14.1844||13.0504|13.0594|13.1224|12.8524|13.3204|13.2754|13.5634|14.0584|14.0944|13.8514|14.6344|15.0035|14.5444|14.5174|14.4904|15.1205|15.2555|16.2455|16.1555|16.2815|15.3365|15.1385|16.3085|16.2455|17.0015|17.2085|16.9835|16.4975|16.6595|17.5595|17.7395|18.1896|19.4046|19.6386|20.3001|19.2786|19.1706|20.2281|23.5987|23.4997|25.7228|23.1397|23.7247|23.4367|24.5437||22.6087|21.9697|22.3837|20.8626|20.5386|22.2667|21.2316|21.9067|21.9967|21.6547|22.0507|21.6682|23.2567|22.0687|19.9716|20.5656|19.1346|18.0005|20.6016|19.2876|17.4965|17.9915|17.6135|17.7305|17.4605|17.0375|16.6055|17.6945||17.1005|16.8935|16.9385|17.5145|18.2346|18.9096|17.6135|16.5785|17.7485|19.5666|16.6775|17.0915|16.0835|16.6685|16.5155|14.7334|15.8945|14.2294|13.9864|14.3914|13.4644|12.5554|12.4744|11.9974|11.9704|11.0343|11.1423|11.8804|12.0424|11.5474||11.7004|10.9353|10.7373|10.0713|8.9733|9.5853|9.8283
01899|17508|/equities/vermillion|R2000GROWTH|112.95|120.75|120|126|114.9|115.5|109.05|108.6|100.8|100.725|99.6|108.15|112.2|113.55|103.95|105.9|112.5|107.25|114.75|117|119.55|125.1|130.05||136.95|136.95|131.85|136.05|130.95|119.25|116.25|131.85|127.5|133.05|133.8|116.85|123.15|110.85|91.8|89.85|88.5|89.625|91.2||93.6|97.65|92.1|92.85|90.45|94.8|95.85|96|96|94.65||100.65|95.1|92.85|89.7||96.9|95.4|98.4|99.45|98.25|90.6|79.95|72.6|70.05|69.75|70.2|66.6|71.1|69.9|69.6|70.2|71.7|72|72.9|65.1||65.25|65.4|67.95|67.8|68.55|69.9|69.45|72.75|73.95|66.75|66.15|64.35|66.3|66.15|63.6|63|59.4|56.85|56.55|54.525|49.95|54.45|54|55.2|53.25|55.2|56.25|55.2|58.65|49.8|48.75|49.2|50.85|49.35|47.1|47.55|46.95|46.05|45|46.35|46.275|48.75|42.45|43.35|39|38.1|38.85|40.5|43.05|43.8|42.6|38.7|39.3|43.05|45.9|46.05|41.1||41.4|41.4|44.1|43.8|42.975|41.85|41.4|44.1|45.9|43.65|41.4|42.75|45.75|44.55|41.25|47.25|60.75|62.55|61.5|63.45|66.6|65.7|67.35|67.2|68.4|67.05|67.35|64.5|59.25|62.7|64.05|65.25|64.5|63.6|59.7|54.3|52.2|53.25|53.25|51.45|53.1|53.175|53.1|52.875|55.05||60.75|55.65|57.6|61.65|78.75|75|72.6|69.15|67.35|65.1|64.35|63.15|65.4|65.7|62.1|60|64.95|67.35|57.9|54|49.5|56.25|57.75|62.1|49.05|48.75|42.3|40.95||40.5|35.4|39|41.25|38.55|39.45|32.55|28.8|31.65|29.85|31.2|30.75|29.55|30.75|28.2|23.55|23.25|22.95|20.7|22.5|22.8|22.05|20.4|18.45|17.85|18.45|17.25|16.8|17.4|16.05||14.1|13.452|13.05|13.05|11.7|11.787|12.15
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|8.68|8.99|9.39|9.325|8.69|8.57|8.59|8.75|8.23|8.58|8.64|9|9.45|9.62|9.42|9.71|10.11|10.1|10.49|11.05|10.91|11.13|11.39||11.38|11.37|11.3|11.45|11.45|11.42|11.48|11.25|11.24|10.73|10.49|9.14|8.87|9.3|9.62|9.58|9.34|9.21|8.75||8.58|8.82|9.15|9.26|8.89|8.92|8.33|8.49|8.53|8.37||7.97|8.19|7.98|8.18||8.31|8.47|8.56|8.6|8.48|8.58|8.55|8.78|8.86|8.84|8.55|8.21|8.225|8.04|8.19|8.04|8.36|8.27|8.39|8.36||8.19|8.58|8.79|8.98|8.84|8.71|8.77|8.65|8.54|8.32|8.26|8.27|8.03|8.5|8.89|8.39|8.62|8.04|7.65|7.96|8.11|8.43|8.19|8.3|8.26|8|8.37|8.59|8.555|8.46|8.65|8.87|8.29|8.22|8.09|8.35|8.11|8.08|7.86|7.86|7.975|8.07|7.87|7.88|7.57|7.79|8.19|8.34|8.67|8.73|8.31|8.28|8.15|7.69|7.91|7.78|7.37||7.46|7.71|8.5|8.49|8.44|8.245|8.165|8.49|8.52|8.385|8.43|8.695|8.93|8.9|8.76|8.53|8.67|8.71|9.29|9.42|9.55|9.51|9.66|9.41|9.55|9.575|9.72|9.67|9.49|9.63|9.78|9.91|10.06|9.53|11.545|11.32|10.69|10.68|10.12|10.03|10.14|10.15|10.2|10.08|10.16||9.96|9.97|9.9|9.79|9.53|9.8|9.44|9.41|9.27|9.03|9.35|9.275|9.345|9.64|8.97|8.765|9.3|9.37|9.08|8.78|9.1|9.89|10.37|10.32|10.21|9.665|9.725|10.52||10.44|10.3|10.58|10.26|10.57|10.34|10.35|10.585|10.4|10.55|10.55|10.36|10.45|9.31|9.38|8.6|8.56|9.14|9.2|10.03|9.545|8.51|8.84|8.4|8|7.84|7.86|7.87|7.72|8||6.59|6.9|6.48|6.28|6.73|7.65|7.51
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01902|1061417|/equities/playags-inc|R2000GROWTH|8.74|9.7|9.34|9.83|9.26|7.51|7.56|7.13|7.81|7.84|8.04|8.38|8.34|8.13|8.17|8.09|8.07|8.04|7.96|7.59|6.92|7.1|7.07||6.48|6.28|6.44|6.32|6.4|6.09|6.05|5.75|5.48|5.46|5.15|5.2|4.88|5.37|5.57|5.83|5.9|5.88|5.98||6.28|6.3|6.2|6.32|6.33|6.52|6.82|6.75|6.57|6.29||7.2|7.14|6.98|7.04||7|6.77|6.5|6.35|6.38|6.36|6.14|6.15|5.68|5.89|5.97|5.84|5.33|5.18|5.32|5.35|5.05|4.9|4.92|5||5.06|5.2|4.66|4.44|4.55|4.41|4.6|4.7|4.36|4.17|4.13|4.28|4.18|3.42|3.32|3.11|3.09|2.9|2.7|2.81|3.04|3.12|3.16|3.29|3.37|3.12|3.17|3.29|3.31|3.3|3.36|3.45|3.44|3.43|3.49|3.53|3.5|3.57|3.62|3.62|3.54|3.63|3.95|3.5|3.55|3.52|3.82|3.76|4.06|4.22|4.36|4.33|3.94|3.76|3.88|3.77|3.7||3.62|3.86|3.97|4.02|4|4.27|4.07|3.91|3.85|3.87|4.02|4.26|4.07|4.13|4.22|4.2|4.36|4.36|4.3|4.27|4.11|3.98|3.67|3.58|3.3|3.38|3.51|3.47|3.36|3.32|3.34|3.42|3.65|3.53|3.21|3.21|3.42|3.53|3.04|3.2|3.43|3.08|2.99|3.2|3.39||3.65|3.63|3.38|3.15|3.34|3.73|3.92|4.01|4.01|4.03|4.33|4.67|4.71|4.82|4.88|4.29|5.01|5.49|5.92|5.28|4.89|5.02|5.09|5|5.21|5.13|5.14|4.62||4.7|4.46|4.82|4.16|3.89|3.43|3.28|3.34|3.58|3.97|4.08|3.89|3.61|3.86|4.04|4.11|4.39|4.5|3.74|3.54|3.12|2.78|2.75|2.92|2.9|3.08|2.81|3.27|3.7|3.05||2.69|1.74|1.57|1.69|1.44|1.55|1.75
01903|16486|/equities/lawson-products|R2000GROWTH|28.31|28.49|28.21|29.75|30.04|29.45|27.63|27.44|27.45|27.14|26.25|27.16|27.5|26.79|26.5|26.76|26|25.52|25.15|25.42|25.15|25.27|25.73||25.75|26.45|26|26.75|25.59|25.23|25.15|24.84|24.89|25.18|24.8|24.72|24.62|27.22|26.07|25.81|25.05|24.3|24.14||24.02|24.2|24.04|24.73|24.41|24.62|25.2|26.07|25.55|24.91||25.45|26.5|26.5|25.86||26.25|26.28|25.87|25.82|25.89|25.38|25.12|24.86|24.59|25.05|25.5|24.95|25.3|25.23|25.32|24.33|24.35|24|23.62|24.35||25|25.05|24|24.34|24.75|24.8|25|24.38|23.34|23.16|24.45|24.85|23.36|21.35|21.87|21.8|22.7|21.69|20.61|20.89|20.66|21.56|22.9|23.28|23.02|23.02|23|22.95|22.91|22.75|22.8|22.55|23.04|22.27|22.41|23.25|22.25|22.14|21.75|20.67|20.52|20.5|20.91|20.26|20.26|20.25|20.34|20.39|21.19|20.57|20.52|20.41|20.45|20.25|20.29|20.3|20.35||20.62|21.12|20.91|20.93|17.95|17.5|17.5|17.12|17.4|17.12|16.79|17.53|17.62|17.46|17.87|18.11|18.07|18.34|18.28|18.11|18.54|17.46|17.43|15.81|15.16|14.94|15.25|14.81|14.8|14.79|14.87|15.62|15.62|15.79|15.43|14.72|14.62|15.2|14.76|14.74|14.52|14.45|15.01|14.95|15.5||15.55|15.62|16.13|16.05|15.03|16.3|16.21|16.85|16.75|16.8|17.05|16.93|17.49|17.25|16.6|16.5|17.91|18.57|19.16|18.6|17.07|17.73|16.62|15.98|15.53|14.84|15.82|15.7||14.9|14.8|15|14.88|15.83|15|15.21|15.28|16.12|17.1|17.22|16.5|16.1|16.16|16.02|16.34|16.8|17|15.94|15.15|14.69|14.7|14.55|14.37|14.09|14.51|13.72|14.5|14.74|14.66||15.91|16.07|14.89|14.12|12.5|12.94|12.35
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|19.67|19.12|18.65|19.18|19.77|19.73|19.97|19.46|18.62|17.87|17.82|18.17|19|20.55|18.92|19.48|20.3|19.27|18.86|18.08|17.9|18.08|18.27||18.03|18.09|17.65|18.05|17.98|17.68|17.27|17|17.41|16.64|16.26|16.86|16.31|17.2|17.42|17.15|16.63|16.71|16.94||16.78|17.14|17.28|17.01|16.11|17.16|17.12|16.87|16.53|16.5||17.45|17.47|17.59|17.78||17.12|17.71|18.33|17.78|17.5|17.13|17.33|16.35|15.87|15.96|16.4|16.38|16.17|15.77|16.16|15.54|14|14.04|14.22|14.2||14.31|14.08|13.71|13.83|13.7|14.09|14.15|14.5|14.44|14.51|14.59|15.09|14.8|13.66|13.66|13.86|13.85|13.18|12.76|13.35|13.34|13.93|14.23|14.61|14.63|14.7|14.98|14.97|15.4|16.16|15.45|15.73|15.6|15.38|15.63|16.07|15.12|15.13|14.755|14.41|14.3|14.17|14.77|14.3|13.72|13.21|14.12|13.79|14.04|14.02|13.15|12.86|12.84|12.16|12.5|12.84|12.6||12.36|12.51|12.92|13.25|13.31|13.56|13.1|12.64|12.91|12.8|12.9|13.43|13.54|13.29|13.49|13.52|13.86|13.99|13.98|14.01|14.82|14.03|13.7|10.66|10.26|9.37|9.18|9.46|9.71|10.37|10.36|10.27|9.84|10.16|9.77|10.16|9.86|10.29|9.84|9.59|9.59|9.07|9.365|9.525|10.04||10.44|10.49|10.47|10.02|9.57|10.27|10.56|10.97|11.56|11.84|10.91|11.1|11.45|11.42|11.08|10.95|11.44|12.33|12.12|12.23|11.34|11.78|11.27|10.76|10.65|10.85|11.06|11.22||10.75|11.195|11.27|10.43|10.74|10.44|9.795|9.73|10.01|10.37|10.4|10.28|10.13|10.31|10.01|10.07|10.3|10.84|10.11|10.42|9.9|9.93|9.44|9.75|9.45|9.46|8.58|8.72|8.73|8.49||9.04|8.19|7.85|7.16|7.45|7.65|7.54
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|7.85|7.99|7.93|7.92|7.83|7.92|8.16|7.64|7.19|7.1|7.06|7.13|7.14|7.16|7.48|7.34|7.67|7.53|7.7|7.55|7.61|7.79|8.17||7.82|7.52|7.835|7.97|8.31|7.86|7.57|6.95|6.74|6.61|6.49|6.56|6.66|6.795|6.76|6.66|6.35|6.58|6.66||6.8|6.74|6.64|6.47|6.24|6.31|6.38|6.41|6.27|6.14||6.26|6.2|6.16|6.3||6.62|6.56|6.42|6.32|6.51|7.14|6.72|6.79|6.58|6.82|7.1|6.94|7.04|6.89|6.92|6.81|6.69|6.47|6.19|6.2||6.09|6.08|6.14|6.17|6.15|5.97|6.18|6.21|5.87|5.95|6.18|5.97|5.55|5.61|5.03|4.93|4.66|4.58|4.77|4.88|4.78|4.81|4.75|4.95|5.12|4.92|4.86|5.06|5.11|5.12|5.09|5.46|5.54|5.74|6.07|5.7|5.63|5.61|5.29|5.4|5.41|5.49|5.57|5.71|5.58|5.75|6.24|6.37|6.69|6.53|5.83|5.83|5.88|5.69|5.63|4.65|4.19||4.35|4.4|4.61|4.65|4.6|4.69|4.7|4.73|4.72|4.69|4.78|4.68|4.54|4.45|4.29|4.3|4.23|4.3|4.37|4.51|4.58|4.48|4.505|4.51|4.41|4.37|4.46|4.8|4.54|4.58|4.68|4.87|4.68|4.74|4.8|4.86|4.51|4.7|4.72|4.66|5.22|5.37|5.52|5.18|5.25||5.15|5.11|5.22|5.11|4.74|4.86|4.81|4.83|4.92|4.85|4.67|4.58|4.7|4.55|4.35|4.37|4.72|5.05|5|4.91|4.67|4.56|4.58|4.58|4.44|4.3|4.4|4.4||4.57|4.39|4.33|4.22|4.32|4.31|4.29|4.24|4.44|4.62|4.65|4.48|4.4|4.3|4.16|3.93|4.09|4.42|4.58|4.46|4.39|4.36|4.36|4.365|4.48|4.44|4.52|4.52|4.6|4.7||4.47|4.22|4.01|3.85|3.21|2.99|2.97
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|17.23|17.18|17.37|17.69|17.99|17.76|17.57|17.86|17.06|16.85|16.44|17.85|17.75|17.86|17.33|17.02|17.17|17.14|17.06|17|16.27|16.7|16.92||17.2|17.8|17.79|17.74|17.76|16.81|16.5|16.43|16.6|16.16|16.07|15.78|15.86|16.25|16.58|16.63|16.31|16.88|16.9||16.51|16.56|16.56|16.43|16.1|16.88|16.85|15.21|14.58|14.67||14.41|15.2|14.85|15.56||14.56|14.78|14.47|14.93|14.97|15|14.5|15.06|14.42|14.52|14.68|14.6|14.75|14.57|14.59|14.03|13.84|13.14|12.88|13.09||13.3|13.35|12.77|12.53|12.51|12.43|12.4|12.55|12.2|12.05|12.58|12.73|11.98|11.28|11|10.72|10.98|10.67|10.6|10.65|10.79|10.87|10.86|11.3|11.49|11.3|11.2|11.27|11.48|11.23|11.29|11.15|11.1|11.19|11.02|11.09|10.85|10.93|10.63|10.86|10.78|11|10.94|10.83|10.45|10.56|10.95|10.76|11.19|11.22|11.26|11.33|11.31|11.11|11.08|11.3|11.21||11.27|11.1|11.38|11|11.05|11.1|11.05|11.1|11.1|11.1|11.24|11.54|11.75|12|12|11.99|12|11.6|11.48|11.57|11.32|10.78|10.78|10.7|10.58|10.39|10.57|10.65|10.45|10.51|10.88|10.79|10.75|10.82|10.67|10.85|10.93|10.96|10.75|10.73|10.38|10.22|10.26|10.23|10.56||10.93|10.85|10.54|10.13|9.82|10.56|10.34|10.46|10.24|10.21|10.45|10.53|10.74|11.09|10.59|10.5|11.08|10.68|11.42|11.06|10.91|10.87|10.66|10.79|10.75|10.84|10.96|10.45||9.93|10.21|10.54|10.33|11.2|10.54|10.15|10.03|10.29|10.78|11.32|10.85|10.72|10.79|10.61|10.66|10.75|10.96|10.23|10.35|10.22|10.2|10.12|10.18|10.25|10.38|10.19|10.5|11.03|10.18||11.72|10.22|10.05|10.32|9.74|10.11|9.68
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|19.9|20.23|20.53|20.75|20.46|19.95|19.71|19.59|19.66|19.53|19.61|19.7|19.01|19.05|18.68|18.64|18.915|18.94|18.86|18.63|18.66|19.2|19.17||19.3|19.35|19.03|18.68|18.62|18.41|18.39|18.11|17.93|17.84|17.71|18.08|17.98|18.23|18.27|18.38|18.38|18.77|18.59||18.54|18.14|18.07|18.14|17.91|17.87|17.86|17.97|17.73|17.67||18|17.84|17.75|17.875||17.79|17.65|17.86|18.1|18.24|18.64|18.67|18.695|18.35|18.13|18.2|18.29|18.3|18.26|18.3|18.23|18.19|18.19|18.09|18.14||18.23|18.58|18.2|18.1|18.05|18.02|18.27|18.18|18|17.53|17.83|18.21|17.47|16.03|16.6|16.21|16.54|16.47|16.25|16.38|16.01|16.5|16.99|17.47|17.29|17.15|17.15|17|17.19|17.53|17.11|17.25|17.65|17.53|17.68|17.52|17.46|17.47|17.625|17.29|16.85|17|17.27|16.68|16.13|16|16.95|17.19|17.86|18.22|18.53|18.28|18.32|18.1|18.42|18.47|18.29||18.6|18.86|18.89|18.73|19.61|19.27|19.05|18.495|18.48|18.64|18.31|18.71|18.36|18.39|18.78|18.56|18.29|18.49|18.43|18.78|18.54|18.215|17.955|17.87|17.95|18.2|18.33|18.43|18.65|18.54|18.18|18.68|19.17|18.74|18.38|18.58|18.2|18.56|18.1|17.83|17.86|17.55|18.28|18.15|18.71||18.58|18.77|18.75|18.6|18.3|18.43|17.95|18.62|18.45|18.555|19|19.07|19.31|18.7|18.22|17.16|18.93|19.6|20.29|19.56|18.94|18.53|18.66|18.05|17.92|17.64|18.2|18||16.42|15.92|15.93|15.29|15.705|14.73|14.45|14.22|15.24|16.17|16.71|16.27|15.75|16.05|16.29|16.93|15.8|17.93|16.05|14.91|13.92|13.91|13.9|13.77|13.76|14.26|13.62|13.92|14.46|14.11||14.84|13.56|13.1|13.17|12.33|12.76|13.08
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|41.54|44.94|43.9|48.44|48.15|47.52|38.64|36.7|32.64|30.52|30.66|36.91|40.4|43.7|42.14|42.7|47.15|44.38|49.74|54.28|49.67|54.01|57.99||62.76|60.98|63.87|67.51|68.44|66.75|65.53|66.48|60.78|60.88|56.78|59.51|58.23|63.4|59.01|65.79|66|61.58|61.55||60.71|67.29|69.75|70.33|71.14|70.1|67.01|60.17|55.9|55.81||73.78|67.95|68.14|65.99||55.31|52.69|50.13|50.4|44.35|39.12|39.15|38.3|33.8|34.48|34.22|34.4|37.39|32.76|29.02|28.24|29.56|30.22|34.25|35.35||31.04|32.04|35.19|25.3|21.66|19.88|21.38|22.02|18.87|18.6|18.76|18.36|18.17|18.58|19.49|17.4|16.68|15.98|16|16.3|14.82|15.46|15.96|16.145|15.8|16.8|14.7|14.95|15.54|16.11|14.83|15.67|15.76|16.89|16.36|16.49|15.37|17.44|14.99|12.47|12.16|11.7|11.88|11.5|11.2|10.92|12.24|12.76|12.93|12.83|14.01|14.1|12.11|11.75|12.64|13.41|12.76||11.65|12.59|13.61|14.42|13.86|13.2|13.1|13.25|10.98|11.21|11.91|12.26|12.78|12.17|12.55|12.96|13|12.77|12.32|13.35|12.71|13.49|14.23|14.62|14.7|14.18|14.42|13.6|12.84|14.41|14.82|15.31|13.31|13.24|13.35|12.39|11.6|11.99|10.99|9.97|11.59|12.15|12.21|10.09|9.99||8.65|9.27|9.97|8.76|8.77|8.48|8.255|8.45|6.95|6.91|6.96|7.35|7.9|7.68|7.69|7.68|8.11|8.42|8.01|8.44|8.15|8.05|8.18|8.21|7.98|8.2|8.7|8.85||9.06|8.96|9.3|8.56|8.46|8.07|8|7.7|8.11|7.87|7.87|7.7|7.59|7.73|7.48|7.23|8.05|7.41|7.11|7.49|7.37|7.43|7.81|6.76|6.9|7.14|6.55|6.73|6.9|6.72||6.55|6.38|6.81|7.44|7.12|6.96|7.34
01910|41302|/equities/esperion-th|R2000GROWTH|28.33|30.1|29.35|30.99|30.34|29.39|30.21|30.06|29.22|29.04|27.46|27.49|27.76|28.52|27.39|27.68|28.55|27.88|28.6|29.55|30.13|30.01|28.4||29.86|30.74|32.17|33.37|36.89|34.08|33.55|33.16|34.495|33.18|31.49|32.12|35.02|31.3|28.8|25.93|25.45|25.4|25.12||25.55|26.75|26.91|30.28|31.36|31.05|30.86|28.92|28.745|27.71||26|28.15|27.13|27.72||29.3|28.16|28.67|28.62|28.2|29.62|28.76|28.17|29.58|29.15|29.07|29.33|29.52|28.56|30.17|29.5|29.72|28.44|28.32|27.02||26.98|27.55|27.34|27.81|29.52|29.14|30.13|30.08|28.69|27.83|27.58|28.9|27.755|25.25|27.12|25.63|24.2|28.99|29.97|31.36|30.49|31.4|31.68|32.31|31.85|32.24|33.51|33.95|35.12|34.72|33.78|32.12|32.61|33.81|33.74|34.9|34.76|35.55|34.18|35.76|37.17|37.46|37.12|37.52|36.05|35.31|37.41|37.39|39.2|37.84|37.35|37.13|38.8|37.84|38.54|37.98|37.7||38|36.06|36.89|35.75|36.1|32.48|34|32.73|32.08|31.18|32.21|33.94|33.74|33.63|33.38|32.81|33.22|33.69|33.48|37|38|38.57|38.87|39.52|40.42|37.63|39.78|39.07|39.13|40.86|39.97|44.09|46.03|46.84|46.91|48.2|47.45|49.01|47.42|47.58|51.04|51.7|52.71|51.03|50.82||50.96|51.12|51.31|47.64|45.9|46.97|45.54|47.42|46.98|43.53|43.63|44.7|44.66|43.95|43.48|42.26|46.59|47.68|47.79|45.35|43.45|42.2|42.63|42.06|42.37|40.94|39.75|41.13||43.51|43.92|45.37|42.11|44.31|45.44|44.62|46.67|50.71|48.28|46.57|44.12|40.6|40.54|39.38|37.45|39.6|41.62|40|40.55|40.13|38.99|39.76|41.06|40.19|37.51|35.86|34.42|36.74|35.77||35.56|35.99|33.03|31.94|30.76|32.97|30.04
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01912|1122729|/equities/soliton|R2000GROWTH|16.66|16.79|17.52|16.71|14.73|14.92|14.01|13.51|13.32|12.88|12.5|13.19|13.55|13.02|13.28|13.64|13.68|14.53|14.88|13.83|13.43|13.29|13.09||13.76|13.24|12.67|12.89|13.07|11.8|12.03|11.61|10.9|10.47|10.86|11.22|11.22|11.11|10.66|10.4|9.74|10.14|10.21||9.7|8.69|8.44|8.37|7.98|7.88|7.95|7.62|7.71|7.87||7.68|7.81|7.8|8.02||8.21|8.18|8.34|8.37|8.35|8.84|9.21|8.79|8.67|9.23|9.27|9|9.56|9.15|9.06|8.92|8.51|8.53|9.18|8.6||8.25|8.05|7.85|7.89|7.77|7.59|7.3|7.32|7.39|7.3|8.89|8.4|8.35|8.16|8.41|8.08|7.43|7.12|7.16|7.4|7.45|8.06|8.16|8.89|8.92|8.55|8.63|8.76|8.06|8.18|8.01|8.25|8.04|8.22|7.97|8.22|7.66|7.72|7.36|7.68|7.64|7.24|7.44|7.08|6.96|6.59|7.2|7.43|7.66|7.615|7.5|7.54|7.28|7.17|6.51|6.36|6.22||6.02|6.09|6.32|6.56|6.83|6.72|6.47|6.6|6.61|6.75|6.95|6.89|7.12|7.31|7.38|7.215|6.89|6.77|6.78|7.02|6.8|6.98|7.09|6.93|6.69|6.44|6.7|6.86|7.19|7.59|7.46|7.63|7.8|7.96|8.25|8.27|8.03|8.14|7.64|7.34|7.87|7.73|7.98|8.15|8.34||7.69|7.67|7.78|7.87|7.56|11.85|11.96|12.74|12.6|12.94|12.81|13.02|13.36|14.55|13.81|12.54|13.16|12.88|12.24|10.97|10.67|11.11|11.22|11.02|9.93|9.88|9.77|9.66||9.27|9.18|9.16|9.04|9.31|8.8|8.85|9.18|9.58|9.85|9.69|9.1|8.81|8.94|8.58|8.73|9.03|9.35|8.99|8.93|8.97|8.73|9.26|8.86|9.08|8.7|8.3|8.03|8.32|7.97||8.08|7.85|7.62|8|7.1|7.26|7.27
01913|100219|/equities/eleven-biothera|R2000GROWTH|26.0187|25.5935|25.6786|24.1481|24.3181|23.2128|21.9373|22.9577|20.832|20.5769|20.7469|21.8523|21.7673|23.1277|23.1277|22.2774|24.1481|23.5529|25.466|26.954|25.5935|27.1241|25.6786||23.808|24.063|25.3385|23.808|22.618|19.301|18.536|16.921|15.39|14.88|14.54|14.455|14.625|16.155|15.73|14.03|14.115|13.86|13.605||13.094|13.179|12.584|13.605|13.69|12.669|12.754|12.159|11.054|11.224||11.479|11.819|10.629|10.458||10.714|10.629|10.714|11.224|14.795|14.625|15.05|14.71|14.37|14.2|14.115|13.605|14.115|13.094|13.009|11.309|10.714|10.969|10.544|10.288||9.778|9.693|9.778|10.033|9.778|10.373|9.523|9.268|9.098|9.183|9.353|9.098|9.438|8.758|9.013|8.758|8.588|8.673|8.673|9.183|8.928|9.438|9.438|10.033|10.033|10.118|10.033|9.523|9.608|9.693|10.118|10.544|10.969|11.054|11.224|11.479|10.969|10.799|11.054|11.734|11.904|11.564|11.394|11.054|10.458|10.969|11.904|11.819|10.714|9.608|9.098|9.183|8.843|8.503|8.588|8.673|8.248||8.498|8.205|8.758|8.588|8.758|8.248|8.186|8.314|8.38|8.758|9.353|9.353|9.353|9.268|9.183|8.928|8.928|8.673|9.098|9.013|8.503|8.503|8.503|8.928|9.013|8.843|8.588|8.503|8.503|9.013|8.418|8.238|7.074|6.759|6.641|6.336|6.119|5.899|5.706|5.746|5.97|5.911|6.065|6.012|5.994||6.001|6.068|6.122|5.952|5.909|6.094|6.122|6.207|6.25|6.189|6.273|6.255|6.318|6.382|6.3|6.341|6.627|6.717|6.666|6.662|6.462|6.42|6.545|6.818|6.838|6.803|6.972|7.398||6.869|6.818|6.801|6.292|6.301|5.749|5.673|5.886|6.121|6|6.865|6.08|5.352|5.489|5.49|4.6|4.675|4.677|4.56|4.677|4.592|4.591|4.619|4.432|4.593|4.594|4.524|4.698|4.879|5.089||4.615|4.611|4.503|4.592|4.413|4.507|4.775
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|50.05|51.1|50.47|51.9|51.61|51.71|50.19|49.79|47.43|46.66|45.78|46.46|47.6|48.93|47.26|47.58|51.46|49.8|52.63|52.34|52.65|53.01|54.81||54.42|54.5|53.25|54.91|55.22|53.94|55.16|54.35|55.25|52.45|50.23|51.71|51.77|51.16|52.3|54.48|56.53|57.2|57.1||54.02|54.87|56.68|58.4|59.22|59.61|60.27|59.66|55.49|55.9||55.8|53.47|53.19|54.71||56.05|56.15|57.99|57.15|56.15|56.85|56.66|56.16|53.77|56.18|58.28|57.79|56.81|55.73|55.28|53.77|52.29|53.79|53.56|56.02||56.96|55.67|57.26|56.87|54.46|52.19|52.81|53.78|54.13|55.32|55.76|54.63|54.37|55.53|54.1|55|55.84|52.78|53.32|56.08|55.5|57.33|57.75|59.78|58.68|58.97|60.41|59.8|61.05|62.17|62.49|64.6|63.42|63.34|63.88|61.5|60.71|61.51|59.3|52.33|50.61|49.98|49.99|49.42|48.4|48.38|49.58|48.48|48.79|49.21|48.11|49.74|50.45|49.56|49.43|50.51|48.94||50.69|52.33|54.96|55.02|52.06|53.74|53.7|52.53|53.53|53.74|52.97|52.17|52.12|53.18|54.3|52.29|52.38|51.13|50.28|51.44|52.72|55.19|55.71|53.7|52.08|50.69|51.13|51.77|51.07|52.41|50.89|52.4|53.01|50.97|51.86|51.51|50.56|51.49|49.75|48.45|49.26|49.53|50.46|50.45|51.19||49.53|50.39|49.08|48|46.2|45.9|43.74|44.94|41.84|38.73|40.08|38.3|39.02|37.11|36.78|35.13|38.5|39.83|40.11|39.96|39.14|38.76|38.12|38.22|38.18|35.79|37.66|37.16||37.91|37.8|38.05|36.82|37.09|33.5|33.97|32.19|34.84|30.7|31.5|30.08|28.19|28.98|27.99|28.65|30.5|32.58|30.6|29.92|28.2|28.52|27.58|25.67|26.29|27.29|25.46|25.22|26.4|26.2||27.16|25.86|24.5|23.32|21.77|21.96|22.64
01915|16323|/equities/icad-inc|R2000GROWTH|18.5|18.96|18.85|18.74|18.66|18.98|18.5|18.07|16.55|17.32|17.86|20.39|18.79|18.98|18.49|17.19|18.06|17.19|17.42|17.49|17.48|17.58|17.99||18|17.61|16.95|17.83|18.05|17.74|16.68|16.21|16.78|17.03|15.19|15.71|15|14.72|14.64|15.16|15.03|13.39|13.3||13.04|12.57|12.92|13.41|13.46|12.87|13.39|13.7|12.98|13.31||13.2|13.37|12.63|13.08||13.29|13.55|14.08|13.74|14.28|14.33|13.73|14.56|14.4|13.61|13.32|12.07|12.16|11.7|11.61|10.76|9.79|9.97|10.02|9.78||9.34|9.67|9.61|9.37|9.23|9.25|9.51|9.03|9.27|9.12|9.17|9.15|9.17|9.11|10.15|9.79|10.18|9.75|9.76|9.9|9.78|10.15|10.48|11.48|11.21|10.58|9.88|9.75|9.41|9.38|9.44|9.8|9.66|9.95|10.31|9.91|9.18|9.29|9.265|8.73|8.81|8.83|8.74|9.16|8.56|8.67|9.02|9.26|11.6|10.65|10.39|9.69|9.68|9.25|9.54|9.58|9.3||9.67|10.2|10.56|10.3|10.83|10.11|10.05|10.12|10.23|10.04|10.4|10.565|10.76|10.61|10.45|10.4|10.46|10.65|10.5|10.64|10.4|10.48|10.33|9.59|9.68|9.22|9.53|9.52|9.33|9.37|9.66|10.04|10.57|10.51|10.14|10.31|10.4|10.35|9.68|9.33|9.4|8.69|8.68|9.02|9.29||9.82|10.19|9.99|9.54|9.98|11.1|10.7|10.75|10.35|10.46|10.76|10.99|10.98|11.68|10.97|10.66|12.24|12.25|12.26|12.1|12.22|12.47|12.02|12.65|11.74|11.28|11.43|11.34||11.44|11.75|12.42|12.23|11.49|10.68|10.98|12|12.06|12.3|12.85|12.84|12.24|12.38|11.49|11.35|11.42|11.725|12.19|11.66|11.3|10.92|9.49|9.01|9.06|8.96|8.71|9.09|9.5|8.99||9.23|8.7|8.1|7.74|7.36|7.29|6.63
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|86.68|93.96|90.06|90.41|89.26|90.5|90.29|87.65|88.15|87.03|82.39|83.14|85.12|84.67|84.31|82.15|86.63|82.31|82.08|84.57|82.82|83.93|84.5||87.14|88.47|88.83|88.05|90.19|87|85.62|85.3|84.17|82.7|80.26|86.02|93.31|94|96.08|95.29|91.86|91.1|85.19||82.03|82.01|81.81|83.02|81.83|80.16|84.45|80.87|80.28|82.1||82.82|85.59|85.75|85.71||88.47|85.89|86.85|86.26|87.6|88.26|84.92|85.15|85|86.3|86.19|86.28|88.28|91.08|88.08|90.02|85.27|88.83|90.15|92.3||91.8|90.3|92.39|89.83|92.42|91.06|90.35|90.1|89.96|88.27|90.73|90.1|83.52|92.56|96.56|96.81|89.2|88|87.09|89|92.05|92.16|94.52|100.26|96.34|103.29|108.31|110.03|111.6|114.98|113.03|113.24|114.99|112.72|111.64|109.23|109.87|113.08|115.01|113.39|110.39|106.63|107.97|102|102.31|101.59|107.3|101.73|101.01|101.76|103.5|100.84|100.05|99.5|98.39|98.9|94.51||93.3|94.8|99.47|100.8|96.03|98.9|98.45|100.68|103.11|103.98|104.54|102.02|102.88|103.54|102.89|98.83|100.17|99.58|97.94|101.81|99.96|100.59|101.61|99.58|102.15|99.18|100.05|102.99|97.82|98.01|91.38|89.5|89.35|84.97|84.01|83.13|83.77|82.21|79.55|77.11|79.39|77.9|82.2|77.03|76.29||73.48|73.33|76.12|73.6|70.61|72.27|73.19|76.45|75.28|73.42|74.36|75.46|77.21|74.39|70.21|67.09|74.96|75.16|75.13|76.33|73.66|76.18|72.26|70.67|69.5|71.27|76.1|71.1||68.67|66.77|64.8|65.38|64.63|56.86|54.61|53.78|56.02|58.06|59.5|56.22|54.7|55.11|53.54|51.95|52.56|53.56|48.33|44.68|42.6|40.4|39.16|38.53|39.25|42.12|39.31|39.12|42.42|41.29||46.96|45.1|40.5|38.67|32.03|30.85|31.85
01917|940829|/equities/iradimed-co|R2000GROWTH|23.2192|23.9739|23.8171|22.6213|22.5233|24.2483|24.2091|24.4444|23.7289|23.523|23.8465|22.9154|23.278|23.6113|21.8568|22.2489|21.8862|22.5625|22.7978|23.5525|23.5819|23.5427|24.3071||24.7286|24.3856|24.0131|24.8952|23.8269|23.6701|24.415|25.5029|25.1893|23.523|24.2483|24.3954|23.6505|22.5429|22.5429|22.4841|22.6507|22.7193|23.1702||23.2976|23.8857|22.9938|22.7978|22.7782|22.8664|22.9644|22.3861|22.5037|22.1607||22.3469|23.033|23.0624|22.6899||22.837|23.0428|23.3074|23.0036|24.1699|24.0523|23.8563|23.9739|24.1013|24.2287|24.2777|24.4052|24.5032|24.0523|24.4052|24.1993|23.8367|23.5525|24.0229|23.4446||23.5917|23.7387|23.8073|23.2584|23.1408|22.7095|22.5037|22.3469|22.3469|22.5919|22.9056|24.1797|23.8269|21.4256|21.6804|22.1019|22.1901|22.1803|22.1999|21.5138|21.406|22.0725|22.0529|22.1705|21.6706|21.5824|21.5628|21.5432|21.504|21.2492|21.4844|21.6216|21.7196|21.4942|20.6905|20.7101|20.5729|20.5435|20.2102|21.0433|20.9551|20.7395|20.6023|20.6219|20.6023|20.7983|20.6611|21.0041|21.8568|22.0431|21.8078|21.2884|21.6706|21.8078|21.2001|21.5628|21.5726||20.5827|21.2688|21.4844|21.1805|20.7787|21.58|21.63|21.55|21.81|21.53|21.78|22.1|22.57|22.46|22.34|22.01|22.03|22.14|21.68|21.75|21.91|22.19|22.91|22.63|21.63|22.28|23.27|23.25|23.09|22.82|23.47|23.75|24.08|24.605|24.46|24.25|24.03|24.21|23.64|23.37|23.66|23.49|23.91|23.93|24.2||23.96|23.76|23.21|22.98|22.77|22.81|22.91|23.47|23.51|23.55|23.39|23.96|23.67|23.28|22.88|22.9|23.65|23.57|23.91|24.35|22.67|23.55|22.15|22.75|23.25|22.31|21.45|22.24||21.67|21.29|21.49|20.55|20.98|20.68|20.39|20.29|20.78|20.8|21|20.33|19.73|19.69|20|19.81|21.76|21.5|20.5|20.29|20.32|20.52|20.07|19.79|19.7|20.25|19.85|19.48|19.86|19.67||19.99|20.11|20.06|19.97|18.68|19.58|19.88
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|17.58|18.06|17.22|17.35|16.58|16.87|15.6|16.33|15.54|15.14|15.82|16.21|18.17|18.39|16.2|17.69|17.9|18|18.68|19.56|21.08|21.71|23.58||25|24.58|24.25|24.48|26.85|23.98|23.76|23.88|24.38|24.53|23.88|25.12|26.5|29.22|28.46|26.6|25.87|27.35|28.43||28.3|29.73|31.45|27.99|26.07|29.38|31.19|31.53|28.54|27.35||32.3|28|21.68|22.475||22.98|23.21|18.91|18.85|15.78|15.37|15.42|15.73|15.56|15.25|15.99|15.61|15.88|19.98|17.45|15.44|15.08|16.41|13.01|9.61||9|8.57|8.85|8.27|8.19|7.9|8.73|8.6|8.75|8.87|8.84|9.04|9.29|9.09|9.06|9.32|8.45|8.71|8.62|8.88|9.02|9.31|9.4|9.5|9.43|9.75|11.61|12.19|12.1|12.09|12.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH|60.3|61.8|62.7|64.2|64.05|66.3|62.25|61.8|58.5|61.65|61.95|69|73.35|58.2|55.8|55.65|58.05|55.95|61.65|65.4|63.15|59.25|57.9||55.95|55.8|56.7|59.25|60.3|58.65|53.7|52.5|50.55|49.65|47.85|48.45|47.4|50.1|53.25|53.1|51.75|53.25|54||50.55|53.7|51.9|49.95|50.85|50.7|52.05|47.4|48.3|48.75||47.55|51|45.6|47.55||51.45|54.15|52.05|50.1|49.5|49.35|41.85|40.95|40.2|37.8|37.05|36.45|38.25|39.15|41.7|40.95|42|40.8|41.25|41.55||39.15|37.8|39.3|42.45|41.4|42.45|39.9|39.9|38.4|37.8|38.1|35.25|35.1|34.65|36.45|35.85|33.75|33.3|33|35.7|34.725|36.45|37.8|39.75|40.2|38.55|39.75|39.3|41.4|41.4|42.225|46.05|47.55|62.55|66.75|64.65|61.8|63.3|59.25|60.45|60.6|58.5|59.1|60.6|57.9|59.55|65.55|70.05|71.7|67.35|66.15|64.8|65.175|60.15|62.25|58.2|54.6||56.1|58.5|61.125|59.4|59.325|56.7|49.65|50.25|51.6|51.45|54.75|53.55|52.8|51|47.55|47.25|44.55|44.55|45|49.8|45.75|44.1|43.95|42.15|43.5|41.625|41.7|40.8|42.75|43.2|43.05|44.55|45.75|46.2|49.8|43.05|40.65|40.35|40.5|39.3|40.65|42.9|42.6|42|40.35||40.35|40.8|40.2|39.975|39.15|42.15|43.5|40.8|43.05|45.3|41.85|42|43.05|42.45|41.55|38.1|43.2|43.65|44.7|44.55|43.35|45.3|47.4|44.85|43.5|43.95|45|45||42.45|39.75|39|38.25|39.3|38.55|38.55|37.5|37.35|39.6|33.3|31.35|31.8|30.6|31.35|30.6|31.65|30.45|30.75|30.6|31.2|30.75|29.7|31.35|33|33.45|32.7|33|32.4|32.1||30.3|28.5|27.45|30|28.5|27.45|27.75
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|19.51|19.55|19.36|19.5|19.65|19.65|19.39|19.36|19.12|19.06|18.48|18.45|18.31|19.03|18.68|19.15|19.66|19.1|19.3|19.37|19.33|19.39|19.7||20|19.99|19.68|19.78|19.6|18.8|17.8|17.28|17|16.93|16.27|16.04|16.85|16.68|16.32|15.96|15.4|15.38|15.6||15.43|15.91|15.7|15.77|14.89|14.82|14.76|14.63|13.99|13.77||13.49|13.28|13.86|14.8||14.74|14.83|14.7|14.91|14.85|14.73|14.45|14.26|14.15|14.62|14.79|14.78|13.98|13.78|13.74|13.4|13.49|13.46|13.16|13.17||13|13.22|12.88|12.51|12.75|12.35|12.47|12.21|12.16|11.53|11.73|12.09|11.74|11.27|10.75|11.24|11.06|10.88|10.86|11.205|11.26|11.97|12.46|12.93|13.01|12.53|12.97|13.18|13.35|13.25|13.12|13.07|13.2|13.42|13.84|13.86|13.68|13.6|12.89|12.9|12.67|12.35|12.43|12.2|12.03|11.98|12.44|12.47|12.92|13.11|13.12|12.85|13.03|12.57|12.84|12.99|12.7||13.02|13.13|13.44|13.13|13.42|13.49|13.01|12.69|13.3|13.41|13.15|13.4|13.46|13.22|13.5|13.54|13.53|13.53|13.68|13.75|13.29|13.03|12.6|12.66|13.3|13.48|14.65|15.71|15.27|15.59|15.79|16.34|15.79|15.54|15.64|15.75|15.67|15.79|14.99|14.44|14.42|14.36|14.38|14.35|14.68||14.56|14.1|14.3|14.01|13.32|14.01|13.54|13.64|13.98|14.83|14.28|13.85|14.085|13.59|13.01|12.94|14.12|15|15.51|14.61|14.525|14.21|14.08|13.88|13.73|14.3|13.81|12.77||12.7|12.64|12.28|11.85|12.63|11.93|11.55|11.82|12.36|12.79|12.9|12.83|12.55|12.71|12.56|12.07|13.05|14.03|12.96|13.55|13.64|13.69|13.62|13.31|13.28|13.85|13.15|13.04|14.04|13.38||13.21|12.93|11.51|11.09|10.34|11.16|11.6
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|22.49|23.32|22.46|22.47|21.72|21.66|21.82|20.18|20.19|20.11|19.58|19.77|20.41|20.36|19.73|19.565|20.28|20.13|20|19.91|20.3|20.57|20.64||21.03|21.39|21.2|21.49|21.49|21.36|20.91|20.63|20.95|20.2|19.9|20|19.35|20.6|20.97|22.72|23.29|23.38|21.94||21.49|21.6|21.37|21.78|22.02|22.33|23.94|22.7|22.2|21.86||22.96|23.44|23.13|23.69||24.27|23.2|23.88|23.51|23.57|24.035|22.96|23.08|22.44|22.07|22.05|22.01|21.86|22.76|22.54|22.5|21.47|21.36|21.77|22.53||22.92|23.48|24.56|23.13|23.01|23.39|22.76|22.73|21.85|21.26|21.82|21.98|19.82|20.96|22.03|21.23|19.75|17.7|17.89|17.54|17.37|17.36|17.73|18.17|17.38|17.77|19.34|19.005|18.765|18.73|18.33|18.53|18.65|18.94|18.47|17.1|17.21|17.04|16.72|16.4|16.1|16.06|16.27|15.53|15.63|15.98|16.96|15.99|18.07|18.2|18.48|17.75|17.6|16.28|15.57|15.6|14.79||14.12|14.91|15.4|15.03|14.24|15.08|14.96|15|14.95|15.2|15.3|15.19|15.56|15.53|15.46|14.86|14.99|14.99|14.69|14.79|14.62|14.735|15.06|14.39|14.17|13.8|14.26|14.15|13.73|14.28|13.8|14.17|14.1|13.58|13.77|13.07|13|12.95|12.51|12.28|12.7|12.81|12.91|12.65|11.8||11.54|11.57|11.85|11.14|11.07|11.33|11.875|12.33|11.6|11.37|11.45|11.57|11.74|11.48|11.11|10.96|11.37|11.6|11.58|11.55|11|11.31|10.9|10.75|10.7|10.66|11.3|10.655||10.93|10.61|10.63|10|9.99|9.34|9|9.46|9.19|8.9|9|8.66|8.42|9.07|8.78|8.52|8.91|8.78|8.24|7.55|7.16|7.01|6.95|7.19|7.28|7.82|7.16|7.7|8.03|7.85||8.3|7.9|7.19|6.97|6.22|6.91|7.39
01922|21204|/equities/greenhill|R2000GROWTH|17.4|17.85|17.76|18.36|18|17.97|18.68|17.57|17.02|15.75|15.41|16.18|15.36|16.03|15.09|15.06|14.76|14.58|15.1|14.79|14.08|14.8|15.27||15.05|14.79|14.91|14.66|15.03|15.4|14.04|11.9|11.59|11.45|11.61|11.9|11.35|11.89|12.38|12.51|12.47|12.35|12.95||13.03|13.94|13.61|12.88|12.45|13.18|13.91|14.19|12.98|12.4||12.14|11.86|11.89|12.14||12.45|12.67|12.43|13.05|13.12|13.43|13.76|13.96|13.83|13.85|13.94|14.28|13.88|14.13|14.31|13.98|13.63|13.43|13.02|13.69||13.85|13.27|12.67|12.02|11.82|12.24|12.29|12.26|11.68|11.16|11.96|12.83|11.68|10.66|10.89|10.05|10.56|13.06|12.93|12.88|13.05|13.56|14.02|14.33|13.37|13.58|14.11|14.17|14.46|14.74|14.32|14.22|14.3|13.52|12.72|12.05|12.13|11.71|11.42|10.97|11.35|11.25|11.18|10.95|11.84|11.98|12.21|12.15|12.41|12.32|12.77|12.6|12.3|11.98|11.91|11.89|11.75||11.99|11.47|11.42|11.2|11.22|11.29|11.22|11.22|11.73|11.39|10.78|11.41|11.43|11.49|11.71|12.09|12.05|12.11|12.36|12.38|12.11|11.94|11.72|11.54|11.93|11.98|11.19|11.23|10.4|10.56|10.5|11.42|11.07|11.8|11.19|11.09|11.13|11.18|10.14|10.05|10.4|10.1|10.44|10.03|10.06||9.8|9.53|9.99|10|9.39|9.89|9.53|9.79|10.09|10.14|10.48|10.59|11.28|10.69|10.56|9.94|10.78|11.79|12.83|12.13|10.73|10.51|9.84|9.6|9.97|10.21|11.66|9.88||9.4|9.14|9.49|9.21|9.41|8.82|8.23|8.44|8.76|9|8.99|8.84|8.33|8.68|9.01|8.9|10.67|11.25|9.87|8.9|8.74|9.57|9.12|9.12|9.04|9.86|8.66|9.71|10.13|10.22||10.16|10.25|10.66|10.7|10.36|10.14|9.68
01923|30818|/equities/iteris|R2000GROWTH|6.66|6.67|6.37|6.36|6.49|6.61|6.5|6.6|6.5|5.8|6.12|6.77|6.81|6.79|5.51|5.6|5.87|5.87|5.95|5.96|6|6.11|6.17||6.15|6.13|6.36|6.19|6.19|6.01|6.01|6.08|7.1|6.96|6.51|6.7|6.9|6.97|6.82|6.8|6.75|7|7.01||7.3|7.51|7|6.49|6.37|6.73|6.75|5.87|5.76|5.6||5.65|5.72|5.6|5.69||5.76|5.75|5.66|5.59|5.59|5.86|5.63|5.93|5.85|5.75|5.8|5.84|5.6|5.32|5.3|5.12|5.06|4.99|4.88|5.13||4.82|5.01|4.81|4.68|4.75|4.66|4.82|4.8|4.57|4.49|4.65|4.58|4.43|4.24|4.27|4.05|4.16|3.96|3.77|3.85|3.81|3.92|4.01|4.08|4.22|4.19|4.17|4.15|4.22|4.18|4.14|4.28|4.34|4.38|4.36|4.15|4.065|4.09|4.05|4.09|4.1|4.19|4.14|4.08|4.02|4.07|4.18|4.17|4.36|4.27|4.28|4.26|4.26|4.16|4.23|4.38|4.34||4.43|4.56|4.8|4.72|4.57|4.685|4.76|4.71|4.79|4.96|4.97|5.04|5.06|5.05|5.09|5.07|5.16|5.06|5.13|5.07|5.02|5.025|5.03|4.86|4.75|4.64|4.7|4.74|4.49|4.61|4.46|4.585|4.56|4.58|4.6|4.52|4.68|4.76|4.76|4.54|4.58|4.5|4.68|4.82|4.93||4.93|4.85|4.755|4.72|4.45|4.68|4.58|4.82|4.87|4.32|4.31|4.29|4.53|4.37|4.43|4.38|4.87|5|5.03|5.07|4.96|4.94|4.84|4.75|4.81|4.84|4.74|4.62||4.59|4.42|4.48|4.24|4.225|4.04|4.05|4.21|4.18|4.5|4.47|4.22|4.1|4.26|3.8|3.76|3.99|4.05|3.88|3.89|3.75|3.69|3.63|3.5|3.48|3.5|3.41|3.39|3.51|3.44||3.49|3.49|3.32|3.18|2.74|3.01|2.96
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|20.89|21.03|20.74|20.89|21.29|21.19|20.15|21.3|20.56|19.98|18.69|18.34|18.42|18.89|18.01|18.09|19.37|19.42|19.29|19.74|19.49|19.31|19.31||19.62|19.72|19.71|20.14|20|19.05|18.98|18.41|18.25|18.25|17.34|17.23|17.48|17.87|19.12|17.55|15.61|15.92|15.93||15.91|16.11|15.97|15.98|15.54|16.32|15.89|15.18|14.27|14.01||13.44|13.16|12.46|12.29||12.2|12.5|12.46|12.64|12.7|12.63|12.09|12.13|11.68|11.98|12.21|12.1|11.86|11.38|11.84|10.9|11.19|11.31|11.31|11.24||11.47|11.97|11.75|11.69|11.38|11.41|11.36|11.43|10.83|10.56|10.99|10.54|9.83|9.85|9.08|8.75|9|8.48|8.53|8.96|8.92|9.2|10.09|10.08|10.45|10.28|10.23|10.48|10.56|10.61|10.92|11.04|11.27|10.92|10.84|10.98|10.33|10.38|9.76|9.75|9.52|9.42|9.46|9.72|9.36|9.49|9.8|10.06|11.39|11.27|11.31|10.97|10.87|11.1|10.6|10.09|9.52||9.7|9.2|9.2|9.09|8.94|8.94|8.91|8.89|8.94|8.88|8.66|8.73|8.89|8.94|9.03|8.86|8.93|9.19|9.17|9.19|9|8.55|8.43|8.4|8.39|8.17|8.3|8.5|8.2|8.11|8.05|8.12|8.09|8.18|7.99|7.99|7.97|8.02|7.81|7.54|7.5|7.38|7.36|7.41|7.46||7.38|7.37|7.44|7.41|6.94|7.62|7.52|7.85|7.63|7.65|7.78|7.75|7.67|7.7|7.75|7.39|7.75|7.68|7.51|7.42|7.39|7.36|7.67|7.59|7.49|7.66|7.48|7.5||7.36|7.34|7.2|6.82|6.65|6.65|6.95|7.22|7.75|7.65|7.74|7.65|7.95|7.88|7.66|7.67|7.88|7.91|7.77|7.33|7.09|6.96|6.97|7.04|7.05|7.34|7.24|6.97|7.43|7.22||6.94|6.79|6.79|6.9|6.5|6.32|6.03
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|64.28|66.87|66.05|61.2|59.9|60.98|60.01|59.15|58.5|59.79|57.5|58.2|60.7|62.68|60.68|63.15|64.9|62.23|63.02|63.78|65.01|65.19|64.33||65.22|63.05|64|65.41|65.68|65.12|66.1|66|64.51|63.76|63.73|64.7|63.28|65.24|64.8|65.51|68.81|72.7|69.95||69.89|67.89|65|66.97|65.9|65.01|66.83|65.63|63.51|63.51||62.5|63.21|63.4|64.83||64.98|63.76|61.34|63.5|67.46|72.17|76.01|78.61|77.72|75.75|74.78|72.41|74.7|75.5|74.8|74.76|71.4|71.7|71.26|71.53||70.9|70.95|65.2|59.48|56.49|56.49|57.16|58.24|57.3|57.97|60|57.99|55.52|54.42|52.99|53.95|53.7|53.75|53.05|53.4|53.29|53.56|55.2|58.03|57.25|56.98|57.9|56.8|56.5|54.9|57.33|59.75|60.9|60.44|59.25|56.73|55.06|55.94|54.76|54.62|53.45|52.5|52|51.61|51.05|51.62|53|53.4|55.69|53.7|52.56|53.21|53.37|53.52|54.7|53.25|54||53.3|54|54.77|54.09|53.18|54.11|52.02|54.85|53.7|51.22|51.5|53.41|54.9|53.46|51.33|52.87|52.3|52.78|52.33|52.67|52.97|54.09|51.99|51.69|51.7|49.2|48.67|49.67|50.07|50.77|50.24|50.41|52.37|52.55|51.665|50.86|51.4|51.39|50.2|51.39|53.4|53.37|54.7|54.1|54.91||53.82|53.99|54.17|55.14|53.1|56.7|54.59|54.64|53.97|52.66|50.13|52|51.1|53.4|49.34|49.51|50.73|51.01|46.54|45.02|44.62|42.16|40.96|40.69|40.39|39.6|39.97|40.4||38.23|37.59|38.2|37.8|38.86|37.82|36.7|36.41|37.01|38.08|39.54|38.99|36.5|37.91|38.5|38.8|38.42|40.55|38.13|36.21|35.6|36.05|36.05|33.71|33.54|34.9|33.4|33.01|35.25|35.49||36|35.94|35.37|34.5|32.27|33.5|32.05
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|14.66|15.89|15.96|15.71|16.56|16.15|15.2|15.07|14.64|14.74|14.92|15.33|16.15|16.95|17|17.37|19.3|18.81|19.03|18.8|19.09|18.2|17.96||17.81|18.05|18.51|19.36|19.94|19.76|19.55|19.88|19.38|19.89|18.89|19.8|19.33|20.23|20.46|20.58|20.5|20.33|21.14||23.08|24.66|23.96|24.62|23.03|24.08|22.79|20.89|19.66|19.95||20.75|21.02|20.75|21.32||22.1|22.54|22.81|21.94|21.75|22.16|21.47|21.35|21.46|21.42|21.46|21.91|23.26|22.5|22.45|21.97|21.82|21.67|22.03|21.92||21.04|19.95|20.03|21|21.38|20.93|20.64|20.4|19.7|19.37|19.37|19.2|18.82|18.82|18.79|17.35|16.87|15.96|15.55|16.07|16.29|17.06|17.49|17.92|17.83|17.91|18.28|18.19|18.14|18.24|18.53|19.47|19.74|19.43|19.41|19.06|18.74|19.4|18.51|18.08|17.08|17.39|16.71|16.45|16.15|16.68|17.46|17.67|18.16|17.82|17.31|17.38|17.88|17.5|17.66|18.29|15.61||16.04|17.03|17.71|17.93|17.75|17.21|16.88|17.63|17.83|17.2|18.42|18.13|17.91|18.25|18.56|18.75|18.96|17.58|17.36|18.46|17.47|17.04|16.78|16.72|15.59|15.35|16.18|16.02|15.31|15.43|15.46|15.65|16.14|15.32|15.29|15.62|16.34|15.83|15.9|15.32|15.92|16.01|16.18|16.35|17.12||17.01|17.29|17.33|16.46|16.66|17.05|17.02|16.12|17.98|17.36|16.58|16.28|15.45|14.92|14.72|14.34|14.6|14.31|13.87|13.76|13.36|13.35|12.85|12.09|11.5|11.62|11.43|11.52||11.42|11.49|11.34|11.6|11.74|11.98|11.59|11.62|12.22|11.49|11.58|10.19|10.29|10.88|10.64|10.18|10.4|10.93|11|10.78|10.11|9.98|9.99|9.63|9.58|9.91|10.13|10.42|10.94|11.09||11|11.8|12|11.99|11.63|12.27|12.31
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|14.78|14|14.25|14.81|14.35|14|12.52|12.34|11.51|11.49|11.97|13|13|12.99|12.18|12.99|13.21|13.26|13.83|13.99|13.6|14.75|16.28||17.22|19.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|35.4892|34.6145|34.2774|34.6145|33.4392|33.1385|33.6578|32.0998|33.6761|32.7011|32.3367|33.2205|34.077|33.0929|32.9562|32.0907|32.8014|31.7262|33.184|31.9631|31.6898|30.2775|31.3891||32.0542|31.6715|31.0155|31.6351|31.2888|30.3413|31.134|29.1203|28.765|28.1272|29.7855|29.503|31.216|30.8697|30.7968|30.5964|29.8401|29.2752|28.8287||30.1955|30.8515|29.4392|29.0292|28.4005|28.0816|27.3709|27.2525|25.7308|25.4575||25.2115|25.3482|25.6579|26.9518||25.8493|25.7673|25.421|26.2046|26.5782|27.0793|25.2753|24.7832|23.535|23.7445|23.7992|23.7901|23.3436|23.2981|23.9268|25.4302|25.4939|25.5395|24.8015|25.7126||25.5213|26.3231|26.2502|25.3846|26.2138|25.8474|25.8304|25.6941|24.9018|24.4503|24.7996|23.1468|21.8775|22.5079|22.3375|21.2385|22.1416|22.1586|21.3152|21.5537|20.8097|20.6777|20.581|20.8889|20.6426|19.8594|20.8801|21.8304|22.244|22.2528|21.8128|21.9624|21.7248|21.1353|21.1881|20.9153|19.4283|19.7275|19.1731|18.742|18.4252|18.1876|17.9764|17.7565|17.6773|17.5365|18.0908|18.302|19.3931|19.4459|19.2523|19.2523|19.3931|19.3051|18.6628|18.83|18.6276||18.8475|18.7772|19.0235|19.0675|18.5836|18.7068|19.3491|19.4899|19.4635|19.7538|19.5515|19.5427|18.7332|17.6245|17.7125|16.7182|16.1462|16.2958|15.6799|14.2544|13.5769|12.8994|12.7234|12.4858|12.5298|12.5122|12.6266|12.2835|11.8435|11.9931|12.1603|12.3275|12.3363|12.5298|11.6763|12.0987|12.3099|12.6002|12.3627|12.2483|12.3803|12.5386|13.6473|13.6737|13.6473||13.3921|13.6825|14.0785|14.2017|13.7441|13.6913|13.9377|14.1577|14.5272|14.2105|14.5448|15.0024|15.3983|15.0904|14.844|14.536|15.7063|16.6038|16.199|15.6623|15.3015|15.3015|15.2399|14.6328|15.2223|15.064|15.3279|14.9936||14.3864|13.8233|13.5153|13.225|13.6121|13.0754|12.5914|12.0019|12.3363|12.8818|12.41|11.93|11.86|11.36|12.2|12.14|12.65|13.38|12.33|12.12|11.53|11.1|10.72|10.73|11.18|11.49|10.95|11.29|11.78|11.87||12.09|11.27|10.57|10.53|9.34|10.08|9.95
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|130.44|129.03|127.94|128.49|130.63|128.26|129.02|126.96|127.92|124.03|120.28|121.37|121.46|123.02|120.69|122.42|123.3|121.03|119.01|120.09|120|123.65|124.45||123.18|124.32|122.43|123.39|124.66|120.4|119.29|118.46|119.21|118.97|112.68|115.48|118.55|121.62|121.75|122.78|121.35|122.7|122.22||122.59|124.26|124.59|127.42|124.72|127.89|131.06|127.88|120.61|121.11||119.32|118.42|117.4|117.91||117.66|116.58|116.15|117.64|118.32|119.65|117.63|119.43|117.36|118.06|118.1|119.25|116.84|114.63|116.34|113|113.8|115.66|116.16|119.11||118.51|124.07|123.09|123.72|123.49|124.17|128.33|129.16|124.58|122.4|124.11|125.73|121.25|118.95|119.79|116.96|118.71|117.71|116.44|116.81|115.12|116.69|117.96|118.27|115.05|115.99|115.65|113.33|115.04|114.7|115.01|113.33|115.56|115.45|114.08|112.36|111.76|110.96|108.16|107.66|109|108.51|110.03|107.11|107.75|106.36|109.6|109.39|114.1|113.94|114.14|116.32|116.8|115.39|116.88|117.37|115.74||113.88|113.51|116.25|117.04|115.29|116.51|114.81|115.86|116.7|116.44|114.33|115.59|116.98|117.76|117.64|116.68|115.38|115.91|114.76|114.15|114.03|112.82|110.78|109.08|109.58|109.2|108.6|109.35|107.45|109.09|108.48|109|104.56|101.36|98.9|99.83|100.43|99.76|96.51|94.49|95.06|91.98|94.01|95.77|97.23||96.74|94.63|97.1|95.4|87.96|91.25|90.54|91.92|92.61|92.47|93.11|95.74|96.24|96.08|94.72|93.23|99.42|102.42|102.46|101.53|99.46|99.59|98.77|97.14|97.16|99.14|100.68|96.77||95.6|95.68|94.94|90|91.03|89.47|88.04|88.67|91.01|93.63|94.48|93.56|92.98|91.88|91.1|93.67|95.4|98.61|96.31|94.05|91.03|93.53|89.59|89.99|91.32|94.11|91.16|90.4|95.21|93.67||96.73|94.87|93.48|93.49|90.06|87.58|83.53
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01931|1167330|/equities/neogames-sa|R2000GROWTH|40.94|39.85|39.01|37.33|35.37|33.02|29.98|29.74|28.49|28.25|28.48|30.88|30.15|30.23|30.33|31.2|32|31.12|30.8|30.85|30.14|30.16|28.31||29.2|28.1|29.06|28.91|28.86|29.62|27.95|28.79|27.95|28.8|28.93|28.88|27.5|28.95|29.52|30|29.58|29.38|29.82||31.95|32.5|31.56|31.33|31.23|31.3|33|34.91|34.32|34.63||37.99|34.98|34.46|35.68||35.45|33.5|30.79|29.05|27.25|24.23|22.63|22.14|21.88|20.2|20.1|20.65|20.3|21.59|21.74|21.85|22.75|23.42|21.92|21.54||20.72|20.1|19.94|20.75|21.87||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|135.2|150|166|150.8|156.8|154.4|141.6|138.8|125.2|123.6|134|142.4|153.2|144|144.8|157.2|158|154|191.2|192.4|212.8|220.4|238.4||226|204.4|191.6|182.8|174.8|172.8|191.2|208.4|255.2|186.4|156|164|208|134.4|129.2|124|107.6|113.2|102||95.6|104|98.4|95.2|93.6|96.8|97.2|92.4|91.6|92.8||89.6|96.8|89.6|96||86.2|82|81.2|82.4|86.8|89.2|87.6|91.2|84.8|84.8|85.2|96|86|84|81.6|81.6|83.6|88.4|81.6|80.8||78.8|85.6|78.4|77.2|75.2|76.4|76.4|76.4|78.4|81.2|82.4|77.6|76|78|77.6|77.2|72.4|72|71.6|75.2|77.2|84|88.4|86.8|95.2|83.6|90.4|82|86|92.4|76.4|71.6|71.6|70|71.6|71.2|68|67.6|68.4|66.8|68|68.4|70.8|75.6|69.6|71.6|80.8|78|79.6|67.6|64.8|63.6|68.4|64.4|65.2|67.6|63.6||64|66.4|70|70.8|72.4|72.8|74.8|73.6|78.8|80.8|84.8|90.8|104.8|100.8|100.4|125.2|170|74|78|78.4|79.6|84.8|86|84|82|81.2|83.6|83.2|87.2|88.8|90|82.4|81.6|80.8|78|74|76.8|75.6|73.6|73.8|80.4|78.4|83.2|83.2|86|2.12|84.8|87.2|88|87.6|86.8|82.8|81.2|86|92.4|126|111.2|95.6|180|50|43.2|41.2|40|48.4|48|54.8|54.4|48|38|42.8|44.8|42|44.4|42.8||46|51.6|53|62|58|55.6|53.2|46.4|48.6|50.8|51|50.56|48|45.2|42.8|46|44.65|45.21|45.44|44.8|43.19|44|46.8|43.2|46|48.4|48.8|58.4|59.2|57.2||53.84|52.8|48|48.4|46.8|50.8|63.2
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|46.84|46.67|47.6|46.64|45.1|44.84|44.5|43.93|43.87|43.01|42.09|44.25|43.44|44.47|42.23|42.91|43.3|42.44|43.03|43.92|44.91|46.24|40.55||38.32|37.22|36.85|37|36.94|37.05|36.02|35.34|35.61|36.16|36.28|38.25|37.81|40.99|40.71|40.34|39.92|40.27|39.57||38.06|37.98|37.52|36.66|36.44|35.06|32.9|34.17|35.22|36.79||37.6|37.35|39.05|37.99||39.59|41.09|40.36|43.94|29.47|29.18|29.55|29.88|28.82|29.66|29.58|30.03|29.71|30.77|31.04|30.41|30.35|30.32|29.93|29.01||29.08|28.9|28.56|29.13|28.7|27.51|32.79|32.39|32.68|32.6|32.33|33.2|32.3|32.25|32.99|32.5|32.12|31.7|31.92|31.85|32.2|33.23|33.68|34.23|34.4|33.63|33.84|35.67|35.75|36.4|34.5|34.51|34.84|34.75|34.98|34.5|34.5|34.75|34|34.62|32.71|33.56|33.95|34.28|34.26|35.13|36.35|37|39.22|40.51|46.33|45.13|43.5|40.2|40.33|40.53|40.27||41.77|42.3|43.44|43.15|43.74|44.09|44.28|44.77|44.98|45.25|45.44|46.23|46.41|45.44|44.77|44.72|44.64|44.12|44.37|45.53|45.35|44.6|43.95|44.6|44.64|43.58|43.15|42.66|42.6|42.71|42.15|42.17|41.89|42.79|43.07|43.59|44.03|43.01|42.58|42.32|43.23|41.79|42.58|41.88|42.76||43.73|45.33|45.34|44.45|45.21|49.76|49.92|51.72|52.16|53.26|53.06|52.38|53.16|52.68|52.44|51.87|53.69|53.96|54.75|56.13|54.75|54.49|52.92|52.62|53.6|53.59|53.9|54.64||55.55|56.15|57|55.66|55.74|54.8|55.46|55.76|50.22|50.69|50|50|48.9|50.94|50.75|51.5|52.5|53.49|53.48|53.59|53.3|53.45|53.18|53.85|49|48.79|46.75|47.38|45.96|46||46.45|46.07|41|41.57|39.66|44.81|43.06
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|23.02|24|23.05|23.55|22.91|23.31|23.86|23.67|23.3|23.58|22.58|22.19|23|24.15|24.41|23.29|24.59|22.3|23.59|23.42|23.75|22.85|21.26||20.79|21.06|21.41|21.8|21.18|19.78|20|21.36|20.96|20.96|20.04|20.15|19.28|20.87|21.38|20.23|21.3|23.98|23.89||23.73|24.28|23.41|23.7|23.61|23.56|23.64|22.79|22.1|22.34||22.24|22.85|23.3|24.12||24.2|24.25|24.01|26.44|25.25|25.48|24.58|26.06|25.38|24.31|25.28|25.75|24|25.37|24.57|24.14|22.79|22.75|23.17|22.87||23.13|22.2|22.61|23.03|22.3|22.29|22.56|22.84|21|20.68|19.22|19.76|19.91|20.97|21.93|19.75|18.95|17.09|17.41|18.04|17.75|17.84|16.38|16.01|15.14|15.65|16.35|17.28|17.6|16.65|15.96|16.13|15.45|15.83|17.1|17|16.74|17.04|15.44|15.1|14.76|14.02|13.8|13.9|13.69|13.7|14.63|15.16|17.01|17.06|17.48|17.48|16.91|16.1|16.09|15.94|15.06||14.98|15.59|15.87|15.78|16.31|16.52|16.47|16.43|16.77|16.71|16.86|16.85|16.86|16.86|16.22|15.83|15.78|15.2|14.74|15.23|15.84|15|14.88|14.89|14.6|14.11|14.4|13.77|13.8|14.08|13.39|13.55|13.93|13.77|13.86|13.655|13.9|14.8|14.46|14.39|15.35|15.41|15.68|15.44|14.81||14.58|14.55|14.82|14.46|14.77|15.69|15.28|15.02|15.31|15.14|15.54|16.32|16.43|16.26|15.5|15.52|16.58|17.02|16.99|16.89|16.78|16.35|16.76|16.3|16.2|16.05|16.85|15.69||16|20.5|20.175|19.1|20.73|20.98|18.52|18.22|18.95|18.47|18.03|18.01|18.36|18.1|18.57|18.16|18|18.7|19.5|11.51|11.7|12.01|11.1|10.37|10.96|10.91|10.79|10.9|11.17|9.92||10.14|9.14|9.15|9.99|8.94|9.74|9.53
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|17.91|17.99|18.44|19.15|19.36|19.04|18.78|18.79|17.96|17.52|17.21|17.78|17.37|17.48|17.53|17.89|18.35|17.77|18.11|18.475|18.35|18.7|18.41||18.88|19.14|18.83|18.93|18.86|19.07|18.99|18.42|18.57|18.46|18.18|18.57|18.83|19.12|19.04|18.7|18.43|18.53|18.64||18.69|19.26|19.39|19.52|19.53|19.8|20.65|20.1|20.02|20.14||20.11|19.85|19.81|19.02||19.14|18.88|18.86|18.82|18.96|18.2|18.36|18.84|18.85|18.69|19.29|18.89|18.81|18.57|18.95|18.54|17.82|17.94|17.76|18.12||17.87|18.01|17.92|18.36|18.32|18.56|19.24|19.525|19.37|19.22|19.54|19.78|19.01|19.2|20.63|20.74|20.37|19.9|19.59|20.09|19.54|19.88|20.29|20.84|20.59|20.41|20.625|20.82|20.96|20.97|20.86|21.1|21.23|21.24|20.92|20.44|20.21|20.14|19|19.04|18.75|18.63|18.51|18.03|17.99|18.18|18.53|18.785|19.57|19.45|19.49|19.5|19.65|19.42|19.47|20|19.81||19.92|20.06|20.28|19.8|20.38|20.395|20.31|20.3|20.22|20.12|20.03|20.42|20.51|20.34|20.49|20.34|20.4|20.27|19.89|20.32|20.14|20.27|21.09|20.85|20.74|20.02|20.35|20.29|19.99|20.2|19.98|20.39|20.63|21.23|20.93|21.25|20.69|20.69|20.27|19.75|20.34|20.82|21.5|21.56|21.98||21.92|22.22|22.46|22.12|21.57|21.85|21.31|21.54|21.34|21.01|20.3|20.02|20.2|19.94|19.58|19.65|20.12|20.55|20.08|19.52|19.19|18.92|18.835|19.05|18.64|18.62|18.79|18.49||18.54|18.47|18.355|18.77|18.84|18.18|17.98|18.5|18.53|19.18|18.79|17.6|17.33|17.22|17.25|16.82|16.95|17.435|17.12|17.98|16.73|16.56|16.4|16.01|16.61|16.34|15.99|16.19|16.42|16.33||16.47|15.88|14.91|15.61|14.78|14.77|14.25
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|102.71|108.46|106.85|109.79|114.6|115.78|106|113.29|106.98|111.95|103.09|111.68|116.93|121.22|117.91|116.91|118.1|117.28|116.77|121.93|120.75|124.53|130.35||133.64|134.63|135.9|136.38|140.01|133.39|131.12|127.62|131.56|124.46|125.49|120.68|119.02|128.07|134.06|131.96|129.52|133|135.32||131.6|136.99|128.03|127.61|129.38|131.07|125.95|122.69|122|118.76||121.85|124.62|120.31|126.51||130.1|130.56|130.19|130.94|124.54|121.11|124.97|123.43|126.44|118.61|117.69|110.92|112.48|103.46|107.34|105.19|106.84|115.25|106.5|108||106.05|104.58|104.37|103.1|102.39|103.53|108.76|104.47|110.4|108.05|104.61|105.75|112.26|103.42|111.37|107.88|99.42|95.53|92.19|101.28|104.42|100.08|93.64|102.56|101.89|102.03|108.29|110.83|114.99|115.79|116.35|119.82|118.15|111.81|98.87|95.11|91.31|92.56|88.19|87.69|87.36|88.55|89.33|86.69|83.52|83.57|84.84|83.36|88.57|84.01|82.9|78.82|80.7|71.1|71.76|72.2|71.645||72.335|74.93|78.03|78.97|78.18|75.59|74.34|76.08|79.43|72.54|71.25|71.26|67.1|63.73|63.66|62.49|62.76|61.85|60.47|60.12|56.99|58.7|57.86|58.24|61.16|59.23|61.39|60.6|60.43|62.65|60.02|62.21|65.41|65.52|65.1|64.26|62.74|63.17|62.03|59.94|60.38|60.32|62.77|61.85|62.75||64.35|64.19|64.59|63.96|63.16|67.06|65.26|68.07|67.14|65.56|65.78|64.3|67.13|65.39|61.25|59.32|64.42|65.96|63.79|62.98|62.185|70.19|70.39|68.25|69.25|68.57|65.95|63.81||58.8|59.73|59.39|55.75|63.9|64.21|59.2|57.34|52.73|55.22|53.38|52.85|52.72|53.82|52.57|49.12|51.51|53|53.29|53.37|51.76|51.31|51.92|52.15|51.36|50|47.44|50.35|51.08|51.11||49.11|46.81|45.69|45.46|41.14|42.22|39.94
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|106.37|120.59|109.36|104.27|95.6|102.29|97.2|109.56|94.56|92.34|85.53|92.79|103.74|111.38|101.26|102.75|110.38|108.7|105.42|133.02|137.09|141.59|150||161.09|170.98|172.47|183.85|161.97|141.52|119.2|126.66|112.83|137.91|110.49|92.49|85.86|75.61|70|69.24|66.23|69.48|76.74||70.72|69.07|69.84|69.89|62.07|63.34|70.84|66.86|63.65|59.3||52.1|50.73|50.795|46.75||45.77|46.94|49.79|49.72|44.36|43.43|43.38|45.18|44.77|49.87|51.08|48.01|48.57|45.63|43.55|42.66|47.08|45.85|44.92|40.63||36.51|36.94|43.6|43|41.66|43.42|44.43|46.05|42.8|38.45|32.75|33.22|31.01|40.02|38.72|37.02|35.57|34.24|32.53|34.19|34.59|36.35|34.35|35.85|35.35|35.29|35.57|36.82|35.71|36.97|38.17|41.92|43.68|44|44.87|44.98|44.52|46.98|39.97|40.62|40.04|41.81|38.94|39.38|39.52|39.86|40.25|37.59|34.39|31.72|32.35|30.29|30.25|28.81|29.86|29.32|27.29||28.29|32.18|28.83|28.92|29.56|30.25|32.22|44.8|45.93|45.64|48|50.51|44.01|44.19|43.49|42.02|46.18|41.63|40.91|43.49|35.84|36.65|36.14|29.69|28.42|26.35|26.12|25.66|25.68|26.46|19.51|20.53|19.56|19.31|18.99|19.03|20.17|20.56|20|19.73|18.92|19.57|18.87|18.4|18.33||16.21|15.89|16|15.725|16.19|16.62|16.16|17.5|17.19|16.8|16.72|16.33|16.5|16.5|15.93|15.2|16.61|17.29|16.66|16.19|16.89|17.6|18.28|18|17.42|16.06|15.82|15.48||15.16|15.55|15.69|17.06|17.17|16.39|14.98|15.3|15.53|16.76|16.58|15.68|14.57|12.61|16.48|15.96|16.97|17.29|16.15|16.55|16.19|15.56|15.89|14.72|15.24|15.96|15.08|12.55|12.67|12.23||10.55|10.31|9.44|8.89|9.54|10.03|9.74
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|3.33|3.54|3.48|3.6|3.61|3.72|3.52|3.6|3.33|3.405|3.32|3.37|3.53|3.365|3.46|3.47|4.28|4.13|4.11|4.44|4.31|4.605|4.87||4.61|4.77|4.62|4.85|5.06|4.51|3.87|3.94|3.5|3.405|3.24|3.425|3.49|3.76|3.71|3.36|3.15|3.17|3.14||3.05|3.17|3.11|3.05|3.04|3.1|3.07|2.99|2.93|2.925||2.8|2.99|2.72|2.81||2.92|2.98|3.01|3.05|3|3.11|3.04|3.08|3.18|2.87|2.95|2.815|3.06|3.04|3.08|3.06|3.11|3.11|3.31|3.39||3.3|3.08|3.07|2.88|2.91|2.73|2.73|2.6|2.54|2.47|2.57|2.59|2.45|2.38|2.49|2.57|2.42|2.31|2.22|2.27|2.34|2.42|2.84|3.18|3.28|3.295|3.58|3.7|3.78|3.655|3.58|3.55|3.32|3.11|2.95|2.82|2.7|2.69|2.47|2.52|2.51|2.39|2.44|2.48|2.46|2.54|2.79|2.82|2.8|2.95|2.67|2.64|2.7|2.53|2.6|2.65|2.6||2.72|2.65|10|9.95|10.41|10.28|10.18|10.14|10.17|9.68|9.91|10.84|10.26|10.64|10.66|10.53|10.63|10.5|10.28|10.67|10.98|11.06|11.15|10.94|11.59|11.17|11.91|11.76|11.62|12.13|11.76|11.98|12.25|12.44|12.88|12.36|12.28|12.35|11.91|11.83|11.98|12.49|13.03|13.03|13.06||13.08|12.9|13.58|12.7|11.68|12.55|12.31|12.54|12.55|11.83|12.61|12.19|12.3|12.13|11.19|10.53|11.43|11.84|11.82|11.96|12.18|11.88|11.31|11.17|11.64|11.51|12.3|12.15||12.16|12.43|12.64|11.89|12.1|12.42|12.12|11.81|11.56|12.85|11.98|11.68|11.64|11.95|8.66|7.98|8.1|8.6|8.04|7.84|7.71|7.31|7.52|7.1|7.46|7.46|7.05|7.27|7.46|6.9||7|6.95|6.7|7.09|6.73|7.07|6.67
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|27.64|28.26|28.16|29.05|29.67|29.39|28.8|28.53|28.46|28.08|27.4|27.5|25.57|27|26.22|26.48|27.19|26.38|26.57|25.95|25.16|25.58|26.49||26.17|26.09|25.24|24.32|24.03|22.54|22.84|22.01|22.2|21.77|21.7|22.08|21.69|22.02|21.7|22.58|22.6|22.48|22.59||22.27|22.01|21.98|22.44|21.89|22.55|22.74|23.26|21.83|21.11||21.07|20.4|20.32|21.4||20.2|20.27|20.24|20.08|20.17|20.87|20.8|20.58|20.13|19.65|20.27|21.09|20.99|21.05|20.88|20.13|19.84|19.9|19.27|20.61||21.11|21.54|21.07|21|21.13|21.55|22.06|22.15|20.63|20.68|21.17|21.355|21.58|16.92|18.16|17.18|17.35|17.065|16.48|15.67|15.35|15.66|15.91|16.24|15.85|14.82|14.69|15.09|15.32|16.06|15.26|14.96|14.56|14.49|14.6|14.36|14.29|13.96|13.96|13.88|13.35|13.32|13.56|13.1|12.86|12.9|13.63|14.04|14.86|15.43|15.67|15.76|15.57|15.39|15.35|15.31|15.2||15.37|15.34|15.66|14.9|14.68|15.11|15.08|15.05|15.25|15.64|15.81|15.86|15.93|16.1|16.2|16.21|15.87|16.14|15.84|15.88|15.6|15.14|15.36|14.77|14.93|13.93|13.86|14.24|13.79|13.74|14.31|14.63|15.87|15.86|15.41|16.03|16.37|16.4|15.93|15.62|15.39|15.06|15.8|15.78|17||16.55|16.92|17.46|17.42|16.36|17.31|17.03|17.38|17.32|17.97|16.53|16.44|17.14|16.67|16.66|16.25|18.27|18.77|19.84|18.85|16.34|16.25|16.45|16.41|16.96|17.76|17.86|17.64||17.63|17.39|17.59|15.84|14.93|13.85|14.09|14.29|16.5|17.51|18.27|16.92|16.19|16.65|17.03|17.6|18.35|19.03|18.35|17.2|16.38|15.92|15.8|15.28|15.84|16.78|16.74|16.26|18.14|16.68||17.35|17.02|15.1|16.65|15.02|15.69|15.5
01941|1056452|/equities/casa-systems|R2000GROWTH|9.6|9.69|9.46|9.31|9.05|8.94|7.96|7.95|7.46|7.58|7.62|7.93|8.02|8.49|8.21|8.44|9.12|9.14|9.74|10.64|8.52|8.76|9.09||9.4|9.06|9.09|8.93|8.8|8.28|8.35|8.22|8.04|7.9|7.71|8.12|8.65|8.28|8.34|7.94|7.93|8.075|8.31||7.89|7.91|7.07|7.1|6.69|6.73|6.69|6.86|6.34|6.14||6.17|6.39|6.43|6.61||6.64|6.48|6.66|6.61|6.56|6.87|6.57|6.79|6.66|6.64|7.04|7.07|7.5|6.9|6.81|6.385|5.78|5.4|5.31|5.24||5.49|5.46|5.4|5.36|5.01|5.07|4.79|4.77|4.64|4.49|4.57|4.59|4.55|4.42|4.5|4.35|4.32|4.21|4.17|4.64|4.61|4.55|4.9|4.54|4.595|4.35|4.31|4.32|4.43|4.34|4.23|4.3|4.36|4.53|4.36|4.27|4.13|4.26|4.1|4.08|4.03|4.11|3.91|3.78|3.8|3.94|4.085|4.025|4.26|4.29|4.34|4.56|4.46|4.27|4.34|4.37|4.24||4.54|4.8|5.185|4.7|4.55|4.27|4.4|4.56|4.75|4.74|5.01|5.11|5.145|5.16|5.23|5.25|5.465|5.45|5.48|5.7|5.99|6.03|5.57|5.6|5.78|5.61|5.62|4.82|4.62|4.76|4.81|4.53|4.5|4.56|4.62|4.55|4.5|4.48|4.26|4.22|4.21|4.5|4.41|4.26|4.41||4.29|4.27|4.16|4.03|3.93|3.85|3.95|4.38|4.54|4.46|4.5|4.28|4.44|4.18|4.24|4.26|4.71|4.66|4.87|4.92|4.73|4.76|4.46|4.56|4.35|4.38|4.4|4.05||4.14|4.21|4.2|4.22|4.06|3.79|3.93|3.98|4.09|3.93|4.06|4.04|3.85|4.12|4.2|4.665|5.13|5.17|4.92|4.96|4.66|4.48|4.38|4.23|4.42|4.32|3.74|3.56|3.7|3.65||4.01|3.95|3.88|3.79|3.29|3.12|3.15
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|16.66|16.86|16.73|16.98|16.99|16.65|16.49|16.29|15.39|13.51|13.08|13.99|14.44|14.85|15.78|15.94|16.56|16.73|17.01|18.09|18.97|19.18|16.17||22.21|23.49|23.85|24.5|23.84|24.15|25.35|26.87|25.08|43.3|39.03|39.22|38.06|39.64|41.74|42.19|41.61|42.45|44.65||44.1|44.51|44.15|46.95|46.77|49.6|47.28|46.14|45.44|45.39||46.19|49.33|48.17|48.22||49.78|49.01|49.56|47.8|49.98|51.55|51.61|50.1|48.94|47.17|47.74|46.11|49.54|48.56|48.45|50.32|49.61|49.82|49.19|49.83||48.89|48.67|49.38|48.35|48.48|50.07|52.71|52.64|50.67|49.14|49.13|47.04|49.33|49.42|49.1|48.64|44.9|44.6|43.62|42.95|41.97|42.93|41.89|42.17|41.64|40.03|40.42|41.74|42.42|42|41.78|43.09|41.95|42.18|40.33|38.8|36.75|38.58|36.36|37.63|35.19|36.45|36.29|35.63|34.66|33.76|35.76|34.92|38.02|38.43|38.9|38.68|38.42|37.54|37.13|36.3|35.11||36|37.16|38.45|34.67|33.96|35|33.37|34.55|34.66|33.48|32.59|32.15|31.06|27.51|27.39|27.32|27.76|26.93|26.78|27.75|27.16|25.83|25.03|23.07|23.39|22.61|22.71|23.48|23.32|24.64|24.41|25.74|25.57|25.41|25.48|24.33|24.33|24.49|24.19|24.35|25.56|25.91|27.01|25.58|24.46||23.67|23.45|24.35|25.45|27.37|27.98|27.63|28.44|28.01|27.04|26.67|25.93|26.49|25.63|24.01|24.07|24.71|24.78|25.5|25.01|25.01|26.2|26.52|26|25.66|24.39|24.92|22.87||20.01|20.25|18.83|18.77|19.11|19.01|19.36|21.18|22.7|22.72|20.24|20.27|21.2|19.55|19.01|18.59|18.56|18.99|18.61|18.41|19.01|18.61|18.22|18.67|18.86|18.49|18.89|18.01|17.15|15.55||15.54|14.84|14.52|13.87|14.2|15.21|14.39
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|44.89|45.48|44.84|46.21|46.8|48.73|46.3|45.03|44.19|42.71|42.19|45.21|44.29|43.35|44|43.09|45.42|48.37|47.34|45|43|41.47|37.95||38.84|36.38|36.71|36.4|35.63|33.9|33.26|32.34|32.68|32.48|32.47|32.84|31.62|32.4|33.53|34.91|35.02|34.32|35.06||33.69|33.69|32.76|33.62|32.76|32.77|34.64|34.26|31.52|30.45||31.24|31.17|31.18|32.41||30.85|31.21|32.31|30.87|31.58|32.55|33.02|32.26|31.94|32.87|33.07|34.2|33.97|33.94|34.53|31.74|32.08|32.12|31.65|31.01||31.36|31.8|32.05|31.46|32.2|32.49|31|30.14|29.88|29.24|30.34|30.29|29.77|29.12|29.63|27.67|29.57|27.98|26.35|26.74|25.75|28.16|29.82|29.91|30.49|30.58|30.98|30.25|27.69|28.12|27.6|27.91|28.26|27.99|28.36|28.12|27.84|27.92|27.59|27.07|27.53|27.43|27.57|25.75|26.17|25.68|26.68|26.08|27.24|25.94|26.18|22.18|22.15|22.09|21.94|21.6|21.64||22.83|22.2|22.43|22.48|21.81|22.16|21.69|21.48|21.61|21.2|21.64|21.33|21.41|21.48|21.96|21.96|21.38|21.7|21.45|21.85|20.08|18.4|18.06|17.61|17.26|17.21|17.87|17.63|16.87|17.76|17.79|17.67|17|16.9|17.08|17.18|17.34|18.05|16.92|16.55|16.38|15.63|16.14|16.32|16.79||16.4|16.46|16.66|16.86|15.87|16.51|16.07|16.71|15.97|16.47|16.97|17.45|17.34|18.34|19.37|18.34|20.29|21.46|21.85|21.87|19.93|19.97|19.44|18.58|18.81|18.45|19.62|18.48||17.54|17.67|17.59|16.57|17.96|15.58|15.18|16|16.19|17.29|18.65|18.19|15.07|15.48|15.26|15.12|16.49|15.88|15.8|14.84|14.01|14.16|13.4|14.06|13.73|14.75|13.11|14.32|15.29|15.05||15.48|14.21|13.68|14.62|14.68|14.71|14.22
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|35.8|36.88|36.17|36.19|34.2|33.1|33.27|32.23|32.32|29.7|27.86|27.65|27.15|27.62|27.37|27.48|28.43|26.69|27.09|26.92|26.31|26.34|25.92||25.1|25.61|24.68|24.66|25.5|26.04|25.8|24.66|23.61|23.01|23.07|23.58|22.89|24.39|24.42|24.32|24.09|23.6|23.62||24.26|23.7|23.7|23.26|23.04|21.53|21.21|22.24|21.37|20.49||20.36|20.71|20.3|20.41||20.09|20.52|19.08|19.46|20.04|20.66|20.28|20.55|20.09|20.69|21.59|21.53|21.86|22.08|21.27|21.14|20.75|20.21|20.74|22.61||22.83|22.97|22.69|20.89|20.47|19.93|19.31|19|18.06|17.71|18.07|18.74|18.67|15.53|15.34|14.81|15.13|14.43|14.22|14.29|14.17|14.92|15.12|15.91|15.67|14.85|15.06|15|15.64|16.6|16.47|16.3|16.55|16.37|16.88|16.51|15.54|15.73|15.2|14.65|13.93|13.96|14.76|14.61|14.46|14.58|14.62|14.69|15.27|15.35|15.49|15.2|14.98|14.26|14.33|14.54|14.23||13.6|12.69|12.7|12.96|13.01|12.31|12.03|11.13|10.84|10.58|10.11|10.06|10.32|10.36|11.14|10.82|10.7|10.81|10.95|10.5|9.9|9.48|9.71|9.55|9.42|9.63|9.86|10.33|10.04|9.69|9.84|10.22|9.97|9.86|9.38|9.97|10.51|10.45|10.06|9.86|9.75|9.9|10.46|10.31|11.04||10.83|10.59|10.64|10.47|9.81|9.86|10.07|10.74|10.89|10.65|11.46|11.38|12.32|11.45|11.14|11.08|12.22|13.15|14.17|13.83|13.53|13.26|11.91|11.44|11.62|11.6|13.05|12.66||11.81|12.03|11.36|11.65|11.86|11.14|10.52|10.49|11.01|11.14|10.59|10.16|9.59|9.55|9.75|10.1|10.58|11.38|11.18|10.61|9.1|9.04|9.15|9.76|10.3|11.07|10.1|10.16|11.1|11||11.37|10.61|10.09|9.52|8.06|7.97|8.17
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|32.9|34.71|33.88|33.71|32.72|33.43|33.75|31.56|30.5|30.33|28.94|28.91|28.97|30.73|29.17|28.99|29.38|28.38|28.34|28.12|28.55|28.71|29.42||30.1|30.33|29.99|29.67|29.46|28.62|28.68|28.88|29.86|29.09|28.54|28.78|28.53|28.97|28.4|27.4|27.36|27.38|27.01||28|28.17|28.7|28.71|29.43|29.77|30.07|30.06|30.45|29.71||31.36|30.37|29.75|30.28||29.89|28.74|28.62|25.81|25.74|25.83|25.76|25.72|25.82|25.015|24.9|24.68|24.12|23.21|23.16|22.45|21.71|21.88|21.74|22.36||22.465|23|23.36|23.61|23.78|24.24|24.56|24.53|23.89|23.58|22.61|22.41|22.38|20.28|20.51|19.38|19.3|18.845|18.8|18.775|18.98|20.24|20.08|21.15|20.99|20.84|20.86|21.24|21.775|22.56|21.99|22.18|22.33|21.79|21.92|21.9|21.89|22.54|22.65|22.16|22.05|21.75|22|21.77|21.65|21.35|22.23|21.71|22.07|22.2|22.74|22.6|22.71|22.68|22.75|23.45|22.88||23.68|23.94|24.89|24.69|24.85|25.39|25.02|24.57|24.33|25.02|24.59|24.54|24.34|24.61|24.85|25.01|25.05|24.47|24.47|25.1|24.38|24.36|24.12|24.73|23.95|24.04|23.54|24.015|24.15|24.41|24|24.08|23.69|23.44|22.27|22.44|22.18|22.38|21.99|21.62|21.02|21.31|22.18|21.19|21.05||20.2|18.83|18.58|18.84|17.24|18.62|18.76|18.86|17.67|17.7|17.41|17.61|17.56|17|16.995|16.935|18.21|18.53|18.92|17.89|16.79|17.7|16.79|17.19|17.03|16.7|17.88|17.215||16.4|16.5|17.05|16.15|17.31|16.88|16.87|16.85|18.22|19.54|20.09|18.77|18.18|18.17|18.2|18.35|18.85|18.86|17|17.745|17.66|17.79|18.4|17.38|18.16|18.99|18.78|17.18|17.045|16.62||15.79|16.5|17.02|17.14|18.77|18.13|17.9
01946|15435|/equities/apricus-biosciences|R2000GROWTH|122.7|126|137.4|129.3|142.5|91.2|88.5|90.6|84.9|78|79.8|88.5|90.6|93.6|89.1|91.5|100.2|90.9|99.6|112.8|105.9|115.5|119.7||120.9|117.3|107.1|105.6|105.9|100.8|84.9|81.9|73.35|71.7|64.8|67.5|66.3|72.15|79.8|77.7|65.1|55.5|51.9||48.3|43.2|43.5|45|43.8|43.2|42.3|40.5|42.6|43.8||47.4|46.5|43.8|51.6||51.6|60.3|53.7|53.1|45|44.7|42.6|39.9|38.4|32.7|33|29.247|29.4|28.173|30.3|30.3|28.827|29.097|29.4|30.9||26.922|25.8|25.107|23.7|24.219|23.685|24.258|24.6|25.716|27.54|25.8|24.765|24.342|24.09|24.606|23.88|23.7|23.655|22.2|23.097|22.149|23.4|23.157|24.369|24.465|23.937|24.621|24.819|26.391|25.995|26.7|26.4|27.486|28.401|28.623|28.212|26.61|28.041|29.7|27.261|28.11|31.2|23.412|19.65|18.36|18.387|18.657|19.2|20.268|19.695|19.905|20.55|20.106|19.2|19.437|18.909|19.353||17.97|25.14|26.667|26.4|27.306|26.1|26.871|28.788|29.46|27.6|28.116|30|30.6|30.3|30.6|30.9|31.8|31.8|32.4|33.9|33|33.3|33.9|33|32.7|34.8|37.5|29.49|30.3|31.2|30.3|33.3|33.9|35.4|34.2|34.5|32.4|30.3|30.3|30|30.3|30.3|29.526|30.6|31.5||30.6|31.8|30.3|31.2|33.3|36.3|35.7|36.9|45.3|43.8|44.1|41.1|40.5|38.7|35.7|32.4|35.4|33.6|34.5|33.9|34.2|33.6|33.3|35.4|36.9|37.8|35.7|35.1||39|30.6|29.7|27.225|28.2|29.1|22.2|21.399|22.5|21.894|19.062|17.7|16.8|16.95|18.225|18.663|21.3|17.745|15.9|16.44|15.3|14.37|14.1|14.37|14.34|14.37|13.95|14.331|15.45|13.497||13.455|13.683|13.422|13.83|13.17|12.597|14.1
01947|102913|/equities/quotient-limited|R2000GROWTH|161.6|165.2|164|162.4|168|170.8|155.2|171.2|167.2|151.6|156.6|180.4|180.4|186|179.6|181.2|185.6|196.8|210.4|220|208|214.4|215.2||211.6|205.2|202|202.8|208|211.6|211.2|202.4|197.6|201.6|242.4|244.4|238.8|237.2|246|245.6|238.4|243.2|248||242.4|244.4|234.2|236|231.2|228.4|223.2|220|214.4|215.6||208.4|212|214.4|219.2||228.4|221.6|244.4|258|292.8|287.6|278.8|284.2|277.2|268.4|265.6|287.2|290.4|285.2|279.2|273.2|288.4|288.4|277.6|276||273.6|258.4|246|241.2|231.2|238|245.2|236.4|233.6|216.4|226.8|227.6|225.2|203.2|207.6|203.6|216|210|188.8|182|176|182.8|183.2|188.4|185.6|183.2|185.6|191.6|198|203.2|204.4|221.2|220.4|224.4|228.8|227.6|215.6|220|224.4|220.8|205.6|208.4|212.8|205.6|190|202.4|212.8|224|226.4|226|221.6|199.2|216.4|212.4|192.8|202.8|183.2||175.2|186|197.2|192.4|202.4|199.6|204.8|230|226.4|226|246|257.2|257.2|261.2|262.4|249.6|252|265.2|270|284.4|271.6|283.2|288|280|278.6|313.6|326.4|329.2|308.4|319.6|307.2|330.8|328.8|326.4|331|331.6|328.4|334|316.8|305.8|304.4|305.6|301.6|310.8|314||310.4|305.6|296|280|298|318.4|321.2|338.8|319.6|320.8|319.6|319.6|318.4|312.4|290.4|277.6|293|314.8|264|262.4|278.8|294|315.6|318|311.6|298|301.2|316||307.6|305.6|320.8|302.8|292.8|296.4|302|289.2|310.4|333.6|296.4|300|319.6|308.8|316.4|354.8|370.2|358.8|328.8|303.6|260.4|254.4|273.6|272.4|260.4|260.4|267.2|256|271.6|273.2||242.8|214.4|182.8|184.8|149.2|155.2|145.6
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|19.57|20.89|19.94|20.65|20.08|20.4|20.31|19.96|20.01|19.71|18.52|18.67|19.06|19.15|19|18.53|19.46|19.01|18.26|18.88|18.69|19.5|19.94||21.19|21.58|21.49|21.31|22.06|21.36|20.42|20.36|20.35|20.4|20.2|20.64|20.71|20.95|21.26|21.33|20.88|20.63|18.34||17.76|17.68|17.47|17.35|17.28|17.06|18.98|17.29|17.01|17.09||17.25|17.54|17.41|17.5||17.81|17.34|17.72|17.49|17.63|17.86|17.09|17.11|16.81|16.86|16.98|16.91|17.04|17.52|17.21|17.34|16.65|17.17|17.48|17.84||17.81|17.66|18.4|17.58|18.15|18.21|18.1|18.07|17.62|17.24|17.46|17.18|16.16|17.12|17.94|18.17|16.97|16.96|16.43|16.71|16.92|16.83|17.12|17.92|16.79|18.12|18.82|18.59|19|19.27|18.81|18.92|19.14|19|18.74|18.19|17.95|18.67|18.87|18.56|18.14|17.47|17.74|16.87|16.94|16.5|17.67|17.07|17.29|17.28|17.81|17.36|17.77|17.79|17.55|17.96|16.79||16.63|17.05|17.92|17.82|16.88|17.33|17.36|17.86|18.23|18.35|18.27|17.84|18.02|18.05|18.17|17.26|17.52|17.39|17.02|17.51|17.16|17|17.39|16.93|17.24|16.72|16.87|17.08|16.79|17.72|16.29|17.05|17.15|16.45|16.23|16.37|16.12|15.79|15.48|14.51|15.1|14.6|15.48|14.52|14.41||14.01|14.06|14.69|14.16|13.3|13.34|13.52|14.25|14.08|13.9|14.11|14.45|14.86|14.34|13.75|12.99|15.07|15.22|15.57|15.49|14.86|15.39|14.67|14.26|14.32|14.45|15.39|14.18||13.66|13.25|12.82|12.53|12.49|11.24|10.95|10.73|11.22|12.23|12.05|11.49|11.22|11.22|11.01|10.95|11.48|12.2|11.35|10.62|10.25|9.65|9.61|9.58|9.83|10.28|9.67|9.7|10.43|10.18||11.06|10.68|9.5|9.45|7.59|7.63|7.87
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|45.25|48.75|50.25|50.5|48.75|50|47.75|47.75|45.75|46.25|46|47|50.25|54.25|51|52|56.25|54.5|56.75|58.75|59.25|63.25|67||67.25|65.5|68|68.875|69.25|68|68.5|65.5|61.75|61|48.375|47.5|50|52|53.75|48.5|45.75|47|46.75||48|50.25|48.5|50|48|49|49.25|45.25|44.25|45||43.75|46.25|45.5|43.75||47|47.5|51.5|56|50.375|49.5|46.75|48.375|49|46|49.25|47.75|46.75|43.625|45.5|43|44.5|44.75|46.25|47.5||44.25|39.5|39|41|38.75|38.75|41|44.25|43.75|47|47.25|48.5|45.75|44|45.25|45.25|47.25|45.75|43.75|44.75|40.75|40.5|42.25|40.25|41.5|40.25|40.75|44.75|46.75|47.25|48|48.25|48|48.25|48.25|48.5|48.75|48.25|46.5|48.25|48.75|50.75|52|51|50|47.75|49.25|51.75|54.5|51.5|53.5|53.5|55.5|50.25|51.25|51.25|47.75||49.25|50.25|54.375|51|54.5|53.25|54.25|54.125|56|52.875|58.75|59.75|60.5|62.75|65.25|60.75|60.25|57.75|56.5|64.75|65.5|65|65.25|66.375|67.25|64|64.75|64.75|65.25|68.5|70.25|72.75|73.5|72|74.5|77|70.75|71.75|70.5|66.375|70.25|72.5|70|68.75|67.25||66.75|68|69|68.75|72.25|72|55.5|59|61.75|49.25|71.75|73.5|75.75|80|71|69|70|71.75|72.75|69.5|70.75|72.75|78|75.25|72.75|69.5|71.25|74.25||76.5|78|79.5|74.5|76.625|75.75|74.75|77.625|76.5|81.75|71|65.75|63.75|65.5|65.75|61.25|57.5|58.5|58|62.25|65.75|54.25|55.75|53.25|55.25|51.75|57|77.5|77.5|86.5||72.75|74.25|72|70.5|72|68.5|99.5
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|14.14|14.54|14.87|15.1|14.81|14.58|14.36|13.72|14.24|14|13.86|14.15|14.9|15.17|15.2|15.56|15.71|15.85|15.87|15.98|15.95|16.31|16.38||16.63|17.24|15.72|14.735|14.44|14.43|13.69|13.25|12.84|12.63|12.3|12.33|12.36|13.51|13.85|13.99|13.81|14.41|14.63||13.99|13.99|13.98|14.04|14.1|14.42|14.7|14.52|14.33|13.5||14.48|14.52|14.12|13.99||13.99|13.43|13.65|13.43|14.08|14.32|14.25|14.04|13.59|13.52|13.92|13.69|14.305|14.6|14.71|13.85|14.16|14.1|14.39|14.41||12.92|12.72|12.51|12.05|12.34|12.57|12.3|11.61|11.48|10.915|10.7|10.62|10.65|10.08|10.9|10.42|10.44|9.96|10.27|10.6|10.52|10.82|10.75|11.16|10.89|10.96|11.06|10.6|10.5|10.33|10.47|10.6|10.84|10.84|11|10.6|10.7|11.33|11.46|11.51|11.2|11.67|11.89|11.46|10.84|10.97|11.21|11.17|11.34|11.15|11.1|10.83|10.6|10.17|10.62|10.5|10.18||10.1|9.92|10.26|10.36|10.34|10.34|9.92|9.735|9.74|10.06|10.835|11.15|11.18|11.17|11.265|11.45|11.565|11.63|11.78|12.13|12.695|12.44|12.56|12.34|11.96|11.71|10.64|10.55|10.33|10.38|10.23|11.08|11.21|11.135|11.04|11.04|10.59|10.98|10.3|10.25|10.61|10.73|11.06|10.95|11.22||11.13|11.15|10.76|10.68|10.36|10.82|10.95|11.59|11.65|11.55|11.25|11.09|12.4|10.77|11.085|10.73|13.31|13.93|14.91|14.19|14.28|13.69|13.04|13.02|12.73|12.15|12.72|12.3||10.69|10.55|9.91|9.74|9.745|9.13|9.24|9.11|10.01|10.53|11.19|11.35|10.98|11.2|10.75|10.22|10.83|11.16|9.91|11.37|10.81|10.45|10.48|10.03|10.49|9.98|9.67|9.66|11.115|10.33||10.42|9.7|8.62|8.89|8.45|8.23|8.22
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|3.36|3.2|3.1|3.22|3.12|3.04|2.89|2.84|2.6|2.69|2.76|2.9|3.08|3.24|3.04|3.18|3.41|3.4|3.65|3.77|3.83|3.81|4.18||4.04|4.47|3.95|4.19|5.36|3.93|3.69|3.7|3.61|3.54|3.47|3.44|3.37|3.81|3.95|4.09|3.82|4.09|3.48||3.18|2.94|2.67|2.8|2.65|2.45|2.39|2.06|1.98|2.03||2.12|2.18|1.99|2.09||2.1|2.11|2.14|2.11|2.05|2.13|2.14|2.09|2.25|2.42|2.29|2.24|2.77|2.14|2.175|2.16|2.12|2.05|2|2||1.81|2|2.06|2.14|2.12|1.77|1.74|1.84|1.72|1.53|1.51|1.25|1.15|1.13|1.1|1.12|1.08|1.09|1.05|1.1|1.06|1.12|1.14|1.18|1.18|1.16|1.21|1.21|1.23|1.24|1.29|1.16|1.15|1.17|1.17|1.13|1.13|1.14|1.135|1.16|1.17|1.15|1.13|1.07|1.06|1.08|1.12|1.11|1.1|1.09|1.07|1.1|1.07|1.03|1.05|1.02|0.954||0.9958|1.02|1.06|1.1|1.11|1.13|1.14|1.15|1.18|1.18|1.32|1.34|1.25|1.21|1.23|1.2|1.17|1.16|1.17|1.07|0.9801|1|0.97|1.01|0.918|0.885|0.828|0.825|0.83|0.83|0.83|0.85|0.8789|0.871|0.8805|0.8602|0.86|0.8347|0.817|0.825|0.9721|1.08|1.04|0.8683|0.869||0.8908|0.8808|0.9046|0.91|0.92|0.881|0.8704|0.892|0.92|0.9|0.9073|0.9223|0.9446|0.938|0.884|0.8701|0.9557|0.981|0.9313|0.9|0.8974|0.8901|0.891|0.88|0.9|0.925|0.94|0.959||0.9699|0.933|0.9602|0.99|1|0.99|0.96|0.9494|0.943|1.01|1.11|1.1|1.13|1.08|1.02|0.9894|1.06|1.09|1.09|1.1|1.06|1.1|1.05|1.0198|0.9797|0.94|0.88|0.8971|0.92|0.94||0.9403|0.975|0.89|0.862|0.8131|0.7656|0.8187
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|20.04|19.68|19.05|19.66|19.47|19.05|17.5|17.19|16.57|17.95|17.6|18.92|19.92|20.85|21.72|22.93|23.72|22.42|22.41|21.9|22|23.62|23.32||21.79|23.38|27.24|28.65|27.99|26.49|25.77|25.99|27.96|25.41|20.94|21.52|20.41|20.55|20.77|19.73|20.22|20.86|21.83||21.89|21.79|22.01|23.52|22.97|23.05|21.69|22.06|23.71|22.07||22.01|21.59|21.79|22.27||22.3|22.66|22.76|22.94|22.9|23.85|23.04|23.64|24.15|22.4|23.15|20.44|19.91|20.16|21.5|20.66|20.91|20.84|23.16|23.5||22.47|21.93|20.64|19.5|19.25|16.8|17.13|17.07|16.41|15.44|15.5|15.5|17.98|16.5|18.34|19|18.11|17.63|16.27|17.06|18.18|21.17|22.14|22.58|22.25|21.62|22.07|22.29|23.46|23.24|23.7|24.23|23.13|22.86|23.08|21.33|22.24|21.93|20.02|20.01|20.76|20.34|19.77|19.87|19.43|20.46|22.1|22.425|24.36|23.95|23.58|23.97|25.41|24.26|24.52|27.24|24.5||23.76|23.76|24.34|22.51|24.1|23.41|23.41|23.44|24.73|24.24|24.69|26.23|27.82|26.18|25.71|29.24|31.15|30.68|27.58|26.95|27.12|26.88|26.91|26.74|25.93|25.8|25.4|25.31|25.02|25.74|25.3|27.05|25.64|26.72|27.38|28.36|28.27|30.71|28.33|28.07|30.47|31.22|32.35|32.39|31.37||33.15|35.36|36.15|35.57|35.34|37.74|38.81|43.64|48.38|48.24|45.2|43.47|43.95|42.67|40.74|39.96|43.02|42.75|44.54|41.72|44.02|44|44.9|46.41|45.52|46.92|48.35|48.29||47.73|49.42|51.23|47.36|45.36|44|42.99|44.25|47.81|49.25|46.3|45|45.07|42|37.43|36.63|35.75|38.88|37|39.41|37.53|34.83|34.77|35.27|39.76|42|38.2|40.6|41.66|41.33||43.52|45.93|40.6|35.01|31.86|31.05|29.41
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|52.06|52.35|52.45|51.65|52.88|52.34|51.35|50.74|50.98|49.5|47.31|47.98|47.33|47.59|45.6|45.22|46.57|46.12|46.38|46.35|45.96|46.33|46.72||49.42|47.7|47.09|48.85|47.15|46.08|46.14|44.46|43.86|42.58|42.29|43.16|43.99|43.51|43.83|42.51|41.9|41.56|41.3||40.98|41.06|40.84|41.06|40.99|40.94|41.53|42.42|39.87|38.66||38.61|37.87|37.76|37.73||36.79|37.21|36.84|36.94|37.58|37.88|38.07|37.6|37.01|37.71|37.63|37.99|38.63|38.61|38.69|39.01|39.33|40.34|40.04|40.37||40.25|41.9|41.05|41.18|40.74|41.04|42.06|40.89|41.47|40.86|41.8|41.02|38.66|40.85|40.51|39.97|40.3|39.56|38.96|39.54|39.64|41.12|41.17|41.5|41.17|41.15|41.43|41.57|42.74|43.02|42.41|43.49|43.84|42.7|41.62|40.73|40.44|40.11|40.01|40.23|39.93|39.2|38.54|37.8|37.23|36.24|37.02|37.22|38.63|38.15|38.46|39.62|39.88|40.23|40.57|40.22|39.29||40.05|40.17|41.58|41.33|40.69|41.61|41.76|41.62|41.47|41.67|40.31|41.51|41.47|41.12|41.79|42.4|42.9|43.59|42.72|42.64|42.7|42.96|40.17|40.1|39.91|37.86|38.85|38.06|36.56|36.44|36.51|37.15|36.12|37.12|37.17|37.13|36.6|37.03|37.11|35.51|35.53|35.61|36.02|36.12|36.21||36.14|35.67|35.99|36.21|34.72|34.38|33.5|33.425|33.72|33.59|33.79|34.42|35.19|34.02|33.77|34.26|36.08|36|36.32|36.42|35.61|36|35.34|35.87|36.69|36.7|36.53|35.07||34.5|34.24|34.97|34.98|36.81|35.01|34.6|34.61|35.93|35.69|35.17|34.33|33.85|33.55|32.63|32.64|32.94|33.5|32.78|32.33|31.61|31.52|31.82|31.95|32.57|32.27|30.45|30.43|30.77|30.93||31.62|30.33|29.77|30.44|28.55|28.31|27.43
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|92|92|89|94.8|89.9|90.3|91|93.1|87.8|93.9|94.7|95|98.2|101.6|100.1|102.9|115|111.5|115.6|123.5|125.2|128.9|132.7||136.1|145.1|126.1|130.2|132.5|130.4|115.1|108.9|102.2|106.5|102.6|103.3|149.95|120|129.6|87.8|85.1|86.2|88.9||92.3|87.8|86.3|86.1|87.35|86.9|89.2|86.9|87.6|80.2||75.8|74.5|73.2|75||77.4|76.7|76.6|76|74|72.4|75.2|71.7|72.6|73.2|72.2|70.4|74.1|72.3|75.3|75.5|77.4|77.5|78.3|81.2||81.5|82.3|80.9|83.4|84.2|84.2|88.4|87.1|85.9|83.7|83.05|87.6|88.6|94.5|98.6|98.2|97.1|94.2|94.2|94.8|96.6|99.5|99.8|100.3|102.3|98.8|111.1|116.4|116.2|117|114.3|114.9|113.4|110.6|110.6|111.9|107.9|106.9|106.8|104.5|106.6|108.1|109.1|115|104|107|111.5|112.4|112.2|110.4|111|107.7|109.8|104.4|104.4|99.8|103.7||109.8|117.1|123.5|121.4|121.8|120.6|122.7|130.3|133.4|131|135.4|144.6|144.7|148.4|147|145.1|148.7|146.8|148.4|161.2|155|147|156|151.8|150.5|145.3|149.8|149.8|139.6|150.6|156|165.6|170.1|170.7|172.1|170.05|180.4|177.1|175|162.7|166.6|165.9|174.15|154.1|160.3||158.6|171.2|151.6|144.5|142.15|128.9|117.8|118.7|119.8|119.6|127.2|117.5|112.9|101|93.6|91.7|97.7|98.3|96.9|91.9|85.3|82.1|82.5|84.9|83.5|84|87.6|85.3||84.3|82.7|84.1|82.5|85.7|88.15|94.1|96.05|98.5|99.5|105.1|99.6|100.2|101|107.3|103.2|109.1|114.1|110.4|109.7|102.8|100.1|96.7|90.1|94.1|93.9|90.2|83.6|99|90.1||92.5|86.8|79.1|82.5|74.9|75.6|77.3
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|42.68|41.82|41.94|42.83|43.44|43.07|42.64|41.3|41.18|39.45|37.3|35.9|34.61|35.43|34.26|35|34.94|33.98|34.29|33.82|32.9|33.82|33.53||33.09|31.96|32.49|32.94|33.9|33.62|33.25|32.07|32.06|31.49|31.59|29.86|29|29.25|29.98|30.28|29.87|30.27|30.14||30.28|30.21|29.62|30.03|29.88|30.25|31.09|31.4|28.18|27.59||27.77|27.65|27.65|28.24||27.61|26.98|26.27|26.61|27.56|28.66|28.45|28.79|28.12|28.35|29.02|28.84|29.02|28.34|28.9|27.5|27.08|26.22|25.71|26.99||27.6|26|25.79|25.8|26.25|25.72|25.81|26.11|25.57|24.85|25.09|25|25.35|22.8|22.89|22.66|24|23|22.37|22.79|22.85|23.17|24.07|24.51|24.38|23.23|23.47|23.19|23.28|23.49|22.23|23.01|23.79|24.61|24.69|23.99|23.13|23.26|22.27|21.6|21.36|21.08|21.25|20.31|19.76|19.62|20.37|20.28|21.86|21.74|22.25|21.67|23.32|22.36|22.83|23.39|23.57||25.14|24.39|23.92|23.91|23.68|23.75|24.18|23.5|24.08|23.94|23.06|23.36|23.85|23.64|24.54|24.69|24.33|24.99|24.79|24.94|24.92|23.74|23.54|22.46|23.04|23.74|24.37|24.01|23.24|23.05|22.42|22.11|20.78|21.11|19.89|20.4|20.99|21.35|19.74|19.59|19.14|18.22|19.35|19.79|20.61||20.47|20.66|22|21.2|20.26|21.23|20.86|21.81|21.38|21.24|21.53|20.92|21.88|21.86|20.34|20.31|21.44|23.02|23.46|23.04|21.65|20.36|19.78|20.01|20.86|21.14|22.56|20.24||18.57|19.04|19.46|18.2|19.75|18.16|17.23|17.85|18.19|19.38|20.61|19.29|19.08|20.02|21.25|21.36|22.29|23.45|21.85|21.54|19.61|20.25|19.65|19.44|19.56|20.6|18.47|20.17|21.19|21.5||21.81|20.45|19.92|20.08|19.61|19.5|19.35
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|18.76|17.6|17.8|18.28|17.96|18.44|18.6|17.68|19.56|18.56|17.28|16.92|16.4|15.96|15.8|16.16|17.12|17.32|17.04|16.56|16.48|16.84|16.88||15.88|15.28|15.32|15.28|15.04|14.36|14.32|14.32|13.76|13.32|12.24|12.96|12.84|13.36|14.08|14.12|13.72|14.32|14.88||14.12|14.64|13.88|14.4|13.24|13.24|13.24|13.44|13.4|13.4||12.6|12.6|12.16|12.68||13|13|11.76|12|12.96|12.76|12.6|12.28|11.36|11.96|12.2|12.08|10.84|9.8|9.68|9|9.36|8.8|9.2|10||10.16|10.28|9.16|9.36|9.4|9.2|9.12|9|8.8|8.44|9.52|9.88|9.52|8.88|10|7.88|7.88|7.52|7.36|7.62|8.04|8.72|8.88|9.52|9.36|9.92|10.24|9.92|10.24|10.52|10.16|10.32|10.3|10.32|10.08|9.92|9.72|9.84|9.84|9.8|9.76|10.24|10.04|9.4|9.4|9.28|9.72|9.76|10.44|11.12|10.96|10.56|10.44|10.92|10.24|10.88|10.8||10.96|11.16|11.2|11.68|11.24|12.24|12.04|11.84|11.8|11.6|11.28|11.28|11.24|11.28|11.04|11.52|11.6|11.68|11.92|11.8|11.64|11.4|10.8|10.24|10|10.04|10.68|10.76|10.6|10.72|10.96|11.32|11.72|11.84|11.36|12.2|12.52|12.8|12.52|12.32|12.72|12.2|12.64|12.76|12.72||12.72|12.72|12.8|12.4|14.56|11.94|11.56|12.2|12.08|12.28|12.4|12.24|13.04|13.24|12.36|12.08|13.56|14.36|14.64|14.36|11.88|12.04|11.16|10.24|9.96|10.2|10.56|10.32||10.2|11.12|9.92|9.44|9.64|9|8.6|8.68|9.36|9.96|10|10.04|9.58|9.08|8.8|8.92|9.78|10.2|9.12|8.88|8.36|8.52|8.56|8.6|8.2|8.56|8.24|8.88|8.72|9.6||9.68|9.48|9.28|9.72|10.4|9.88|8.04
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|171|178.65|180|178.05|175.65|174.9|168.75|166.8|161.55|166.35|156.45|162.75|169.35|172.2|163.5|165.3|173.55|169.575|176.4|180.6|189|204.3|205.05||210.75|208.95|192.15|196.05|199.35|194.85|193.2|193.2|191.4|177.9|171.75|170.1|171|171.45|179.1|180.75|169.5|173.25|176.85||165.75|166.35|160.05|157.65|157.35|153.75|150.6|139.95|141.9|146.4||140.85|142.2|140.4|142.8||150.3|156.6|162.3|145.05|144.75|142.95|141.9|151.35|154.05|149.4|129.45|127.2|130.95|128.1|134.25|132.3|130.35|132.9|134.25|136.8||132.6|131.85|135|135|140.55|136.95|145.05|142.2|154.05|151.35|145.5|137.25|134.4|128.4|162.9|155.25|139.05|130.5|132.6|142.5|140.7|139.8|138.45|145.05|147|143.7|153.15|166.05|172.5|173.4|176.55|182.25|180.6|183.45|173.7|168.9|169.05|166.5|164.4|174.15|163.8|157.5|157.35|157.125|151.65|149.925|158.55|161.4|184.8|192|196.05|197.25|201.45|180|175.35|173.55|166.2||151.05|153.9|163.95|167.1|174.15|170.25|162|167.325|168.6|165.75|175.5|179.85|186.75|179.85|184.5|174.45|177.3|180.3|179.85|179.25|172.8|167.1|169.2|167.4|172.5|164.55|172.95|170.1|174.3|178.05|179.25|188.1|191.25|198.75|192.3|186.3|184.2|190.2|183.15|182.1|193.95|195.6|207.75|216.15|208.2||202.65|202.875|206.85|212.1|210.75|217.35|218.85|236.4|223.05|217.5|218.25|221.55|223.2|227.55|212.25|216.9|229.35|234.15|227.4|213.6|224.325|240.75|238.35|233.85|232.8|231.45|238.35|242.25||241.5|238.5|259.8|238.65|235.35|240.75|224.775|228.9|252.9|264.45|254.85|253.95|253.35|245.1|246.45|233.1|243.45|253.95|245.7|253.95|255|248.7|251.55|255.45|246|245.1|239.7|237.6|236.55|236.1||225.9|219|209.25|207.6|184.2|191.85|188.85
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|20.49|19|18.9|19.82|20|20|19.75|19.35|19.2|17.47|18.15|20.73|21.54|22.32|21.65|21.4|23.06|20.89|20.5|21.27|22.28|23.9|27.25||24.1|22.95|22.3|22.43|20.89|19.98|19.24|19.1|19|18.8|18.82|19.12|18.97|19.5|19.36|19.1|18.76|19.29|18.75||18.69|19.51|19.75|20|17.1|13.55|13.91|14.51|14.5|13.78||13.5|13.03|11.66|11.62||11.5|11.7|11.22|10.84|11|11.69|10.45|10.14|10.27|10.35|10.29|10.15|10.5|10.4|10.5|10.5|10.24|10.25|9.7|9.62||9.84|9.8|9.97|9.62|9.68|9.81|10.13|10.04|10.25|10.28|9.9|10|9.99|10.13|9.98|9.89|8.54|8.1|8.55|8.68|8.8|9.66|9.9|10.33|10.6|10.66|10.5|10.56|10.76|10.99|11.51|11.22|11.55|11.19|11.12|11.77|12.94|14.03|14.39|11.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56||10.56|||||||||||||||||||||||||||||||||||||||||||||||
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|35.89|37.95|37.66|37.9|38.4|38.5|37.77|37.25|37.57|36.41|35.66|35.75|34.56|32.65|30.93|31.16|34.92|36.28|34.8|33.05|32.82|33|32.57||32.3|32.31|32.25|32.45|32.66|32.35|32.01|31.45|32.07|32.44|31.51|32.87|34.89|32.4|32.5|31.97|31.19|31.55|32.28||33.2|33.81|32.19|33.06|32.91|32.49|32.48|33.5|31.63|31.73||31.85|32.31|31.55|32.24||31.25|31.5|28.18|27.8|28.64|28.94|28.3|28.83|28.19|28.62|29.19|29.15|29.075|28.88|28.91|28.47|28.72|28.14|27.26|28.04||28.31|28.21|27.7|26.76|26.06|24.6|24.96|24.87|23.55|21.51|21.74|21.41|20.51|19.28|18.85|18.1|19.65|19.11|18.58|18.5|17.19|17.29|18.08|18.83|19.09|19.22|18.99|17.84|18.4|18.29|18.62|18.9|19|18.96|19.35|18.68|18.52|18.69|18.7|18.52|19.23|20.07|20.28|19.84|19.83|19.35|20.1|20.19|21.63|22.01|21.77|20.94|21.11|19.94|20.09|20.77|21.06||20.91|20.42|20.6|20.16|20.81|21.69|21.55|21.35|21.28|21.23|20.44|20.7|21.21|20.59|21.15|21.43|21.02|21.41|21.87|21.06|20.4|20.52|19.32|21.47|21.03|20.6|21.19|20.44|19.75|19.41|20.48|20.2|19.66|18.8|18.09|19.65|19.92|19.38|18.18|17.645|17.72|16.8|18.49|18.48|18.58||18.16|18.22|18.46|17.72|16.8|18.37|18.52|19.51|19.49|19.07|19.59|19.04|19.71|19.73|19.29|19.13|21.68|23|24.89|24.77|21.93|20.47|20.25|19.305|18.69|18.59|19.61|18.34||17.99|17.32|17.58|17.105|17.05|15.57|14.92|14.76|15.99|16.465|16.44|16.06|15.795|15.38|15.045|16.86|17.65|18.73|17.18|16.02|15.28|14.56|13.91|14.14|15.19|15.84|14.29|14.51|16.32|15.135||15.45|15.62|14.49|14.17|12.25|12.92|12.95
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|52.61|56.32|55.85|57.81|57.38|58.7|57.96|56.06|52.88|56.79|55.8|59.53|62.53|67.69|62.33|64.33|66.72|68.11|72.78|76.96|76.27|84.36|86.05||88.98|88.89|91.68|90.03|85.78|84.21|79.6|75.62|74.49|69.48|64.95|66.42|64.68|69.93|74.99|74.43|76.54|75.68|74.55||74.45|75.17|70.65|69.76|68.22|66.46|66.96|62.82|59.81|67.46||71.55|75.43|84.14|83.81||88.94|83.47|82.72|77.8|76.1|76.46|71.84|69.92|72.67|62.14|59.5|50.07|49.5|49.97|51.71|50.56|49.96|50.97|51.47|47.67||45.35|46.91|48.64|51.71|54.95|52.9|51.7|47.84|47.83|42.53|40.1|39.53|41.5|43.87|46.02|41.27|36.06|34.79|35.23|34.78|36|36.75|32.35|30.06|29.62|28.81|29.02|32.69|31|34.01|35.01|38.94|44.17|43.59|43.23|45.18|39.53|34.61|33.01|33.5|30.13|28.84|27.79|26.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|42.44|41.95|41.49|42.65|42.85|41.21|41.16|40.38|41.31|38.41|37.14|38.13|37.03|37.66|35.59|36.73|37.67|36.41|36.17|34.29|34.44|36.2|37||37.1|36.95|34.21|34.39|34.36|34.19|34.53|33.53|33.8|33.58|32.26|33.75|32.87|34.06|33.72|34.49|34.38|34.33|33.91||33.59|34.35|34.51|35.28|34.33|34.54|35.07|35.5|34.2|33.33||34.46|34.43|34.48|35.16||35.83|35.25|34.24|34.64|35.09|35|36.71|37.12|35.75|37.1|37.08|37.7|37.6|38.11|38.29|37.31|37.4|37.47|36.46|38.06||38.7|39.72|37.42|37.93|37.9|37.56|38.47|38.37|36.57|35.99|37.45|37.87|36.93|33.28|34.1|33.48|34.76|34.11|32.55|33.59|33.57|34.21|35.09|36.4|35.92|36.01|36.5|36.03|36.03|35.66|35.09|35.82|35.87|34.95|34.83|34.86|34.6|34.6|34.07|32.3|31.38|31.1|31.38|31.07|30.65|30.94|32.51|32.84|33.82|33.16|30.52|29.98|29.86|28.96|29.04|29.43|30.22||31.37|32.16|32.61|32.31|31.85|32.3|32.44|31.86|32.44|32.59|31.65|31.67|31.58|31.41|32.11|32.28|31.76|32.32|32.3|32.15|31.76|30.96|30.65|29.78|29.82|29.7|29.83|30.56|29.73|30|30.35|32.14|30.45|30.33|30.03|30.71|30.72|30.36|28.74|28.11|27.77|26.75|27.77|28.05|29.22||29|28.98|30.57|30.96|29.75|29.05|28.37|29.9|28.88|29.19|29.12|29.17|29.67|28.55|27.74|27.3|29.63|31.16|31.15|31.03|28.09|27.75|25.63|25.31|25.47|26.66|27.75|26.51||24.25|23.76|23.79|23.05|23.81|20.98|20.65|20.96|21.89|23.28|23.67|22.45|21.87|22.86|22.69|23.21|24.34|25.8|24.36|23.08|21.96|22.68|22.53|22.69|23.49|24.39|22.49|23.33|25.32|25.08||26.43|24.48|23.72|22.88|21.8|23.05|23.09
01968|30748|/equities/envirostar|R2000GROWTH|34.36|36.1|36.85|36.68|37.55|36|35.7|35|33.21|33.62|34.09|36.63|37.02|37.71|36.6|38|40.15|40.29|40.25|37.45|37.87|36.03|39.28||41.06|43.95|43.19|41.58|41.23|40.63|38.76|35.32|37.99|40.49|35.91|35.99|33.15|31.34|31.84|32.5|31.56|31.71|34||33.19|33.69|32.34|32.86|32.26|33|33.87|33.5|32.54|31.19||29.92|30.9|32.92|29.91||29.99|31.28|30.01|28.12|29.08|33.46|32.46|32.54|31.99|31.59|31.49|30.53|35.2|34.52|35.9|34.9|33.9|33.89|33.84|33.66||34.4|33.8|33.18|31.7|30.86|29.88|30.58|31.24|32.4|33.3|33.5|32.8|32.26|31.12|30.85|30.76|30.61|30.1|29.21|28.26|26.98|27.21|29.52|29.94|28.8|29.97|29.5|28.5|27.38|28.24|27.21|26.9|26.46|26.97|26.69|28.13|27.29|27.91|27.51|27.3|26.61|26.11|25.69|25.31|24.37|23.63|23.84|25.02|26|25.06|24.56|25.62|23.56|21.8|22.59|23.76|24.29||24.94|24.51|24.97|25.08|24.56|25.32|24.95|24.06|24.08|24.2|24.97|24.96|25.11|24.69|24.95|25.04|26.36|25.95|25.08|26.43|26.6|27.1|26.79|26.41|25.9|25.28|25.15|24.45|22.7|23.19|23.3|23.15|22.82|23.8|25.22|24.92|23.7|24.88|23.63|21.59|21.51|20.07|21.77|21.62|23.34|23.03|23.03|22.81|21.71|23.99|22.17|23.09|23.64|24.84|24.09|24|24.33|24.41|26|25.49|24.65|24.58|25.07|25.64|25.29|23.78|22.99|20.78|20.8|20.38|19.66|19.49|19.55|18.86||17.9|17.51|18.8|18|17.95|16.99|15.86|15.46|14.85|15.08|16.57|17.92|17.66|19.08|17.97|18.07|18.27|19.44|18.81|19.15|17.9|17.99|19.17|18.02|17.82|17.5|16.72|17|17.4|17.25||18.03|16.94|16.95|16.08|15.16|15.23|14.85
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|13.32|13.8|13.9|14.15|14.11|13.63|13.34|13.14|13.495|12.83|12.23|12.6|12.52|12.96|12.42|12.61|13.42|12.71|12.47|11.66|11.22|11.26|11.61||11.3|11.33|11.36|11.48|11.69|11.27|11.2|10.73|10.64|10.35|10.04|10.69|10.84|10.94|10.9|11.03|11.03|11.02|11.14||10.92|11.31|11.33|11.47|10.56|10.6|10.76|10.91|10.26|9.92||10.5|10.25|9.99|10.04||9.76|9.66|9.18|9.1|9.63|9.53|9.61|9.28|9.03|8.82|9.34|9.09|9.06|9.13|9.36|8.76|8.42|8.27|8.345|9.1||8.85|9.36|9.065|8.695|8.27|8.18|8.56|8.58|8.05|7.615|7.73|7.89|7.86|6.73|6.9|6.65|6.86|6.3|6.13|6.36|6.35|6.45|6.46|6.49|6.32|6.56|6.87|6.89|6.93|7.04|6.86|6.9|7.02|6.9|6.96|6.71|6.73|6.78|6.6|6.3|6.12|6.18|6.38|6.19|6.09|5.99|6.22|6.36|6.94|7.57|7.23|6.87|6.98|6.81|6.9|6.765|6.86||7.01|7.17|7.245|7.32|7.56|7.84|7.65|7.255|7.42|7.56|7.28|7.49|7.52|7.69|8.13|8.35|8.22|8.225|8.365|8.16|8.495|8.15|8.25|8.06|8.11|7.98|8.03|8.4|8.27|8.22|8.05|8.09|7.97|7.73|7.58|7.97|8.01|7.76|7.2|7.13|7.05|6.97|7.29|7.47|7.98||7.59|7.49|8.14|8.09|7.24|7.59|7.54|7.96|7.7|7.975|8.05|8.12|8.55|8.5|8.36|8.29|9.1|10.14|10.6|10.53|9.445|9.5|8.59|8.48|8.49|9.13|9.79|9||8.2|8.21|8.2|8.36|8.54|7.5|7.405|7.62|7.91|8.58|9.02|8.58|8.46|8.75|8.94|9.02|9.24|9.94|9.06|8.67|8.14|8.2|7.84|8.18|8.41|8.8|8.17|8.44|9.26|9.14||9.72|8.8|8.11|7.54|6.74|7.15|7.31
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|32.19|32.82|33.75|33|33.5|32.37|31.43|32.38|31.49|31.54|30.61|33.13|34.72|36.79|36.25|37.56|40.15|36.25|34.43|38.76|38.72|37.22|36.5||37.16|36.76|38.63|39.96|40.6|41.85|39.91|39.34|37.44|38.64|37.7|38.92|37.69|39.38|40.86|40.72|42.02|40.92|42.35||43.17|43.91|42.97|42.21|45.01|44.78|47.25|44.9|41.54|41.81||41.33|41.92|40.47|40||44.01|45.65|46.9|44.16|49.62|45.78|43.17|36|41.53|34.59|36.5|30.94|29.05|27.2|24.9|22.26|22.5|23.08|24.17|22.38||19.9|20.82|21.77|23|23.4|21.71|24.08|24.98|24.5|22.24|21.4|21.19|23.19|25.2|26.96|25.52|23.46|21.62|20.44|19.17|19.96|20.195|21.86|23.5|23.22|24.5|21.21|22|20.58||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|110.89|109.52|110.17|110.68|111.22|109.87|108.98|106.81|107.72|106.8|104.04|106.38|105.97|108.45|105.67|105.99|108.71|105.83|105.92|105.24|103.6|103.84|104.02||104.27|103.84|102.65|103.24|102.76|100.59|98.99|98.91|99.35|97.89|95.08|98.49|99.63|102.26|104.97|106.21|105|107.08|106.07||106.33|108.51|106.75|110.29|109.28|110|110.36|107.76|100.37|99.98||103.22|101.86|102.2|103.27||101.36|101.31|99.53|99.81|100.05|103.4|103.23|105.03|102.64|102.76|100.57|100.44|100.42|100.41|99.3|98.28|98.78|99.91|98.9|99.33||100.05|103.04|99.43|98.25|98.7|99.35|100.59|99.43|96.36|93.77|97.8|98.36|96.12|88.1|87.99|84.74|86.53|85.21|83.69|84.47|82.91|86.72|88.04|88.74|88.33|87.82|87.19|87.04|87.85|87.24|86.35|86.27|86.73|85.83|85.2|84.35|84.13|84.44|82.59|81.76|80.56|81.04|80.67|79.32|79.66|78.5|80.54|80|84.48|85.04|86.14|85.48|86.45|86.01|86.52|86.64|85.59||86.8|87.16|90.98|91.1|89.92|90.67|89.96|89.83|89.83|90.79|88.01|88.07|89.06|88.96|89.75|90.62|91.16|91.87|91.82|93.34|90.65|90.56|90.28|87.45|87.41|85.94|85.9|87.17|85.18|87.42|86.03|87.93|86.71|86.33|84.79|86.5|86.79|87.22|84.17|81.62|81.93|80.67|81.31|81.25|82.9||82.48|81.42|84.53|83.72|79.46|80.3|78.58|81.53|82.65|80.76|81.86|82.32|83.98|82.53|81.6|80.99|87.22|89.67|92.15|90.15|88.44|86.2|83.74|83.98|82.61|83.15|87.79|84.62||80.14|79.82|80.42|78.51|79.89|74.47|73.59|75.01|77.4|79.11|79.7|76|74.06|74.66|74.07|73.75|76.3|79.62|75.52|74.86|72.99|73|73.59|70.37|73.03|76.77|73.52|74.49|75.14|74.25||78.01|75.38|74.05|75.79|71.2|73.6|69.15
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|24.63|25.36|25.9|23.75|22.47|21.05|20.16|20.21|18.86|18.93|19.35|20.69|20.65|19.24|19.3|18.9|20.27|19.24|19.03|18.45|18.13|17.84|18.86||16.75|16.98|17.51|18|18.76|19.64|20|20|19.77|20.86|19.09|18.57|18.73|20.37|20.93|20.81|21.47|21.67|21||21|20.2|20.21|19.82|21|21.4|21.24|20.35|19.45|20||20.91|20|20.5|19.95||19.56|19|17.7|18.5999|16.74|16.15|16.31|16|15.99|15.21|15.2|15.5|15.85|15.98|16.31|16.47|16.44|16.4|16.5|16.42||16.39|16.31|16.78|16.4|16.4|16.2|16.25|16|16.25|16.2|16.07|16.32|15.8|15.63|15.49|15.5|15.54|15.5|15.48|15.5|14.75|14.81|14.55|14.2|14.5|14.2|13.96|13.4|13.4|13.38|13.3573|13.33|13.325|13.5|13.45|13.55|13.5|13.5|12.85|12.9|12.4|12.6|10.5|||10.1|10|10.2|10.25|10.22|10.16|10.11|10.08|10.071|||9.95||10.0907|9.95||9.97|10.05|||9.97|10.03|10.255||9.97|10.01|10.03||10.01|10|10|10.01|10.01|10.03||10.01|10.01|10.02||10.135|||10|10.02|9.8|10.21|10.06|10.04|||10.12|10.1|10.2|10.1|9.9829|10.1||9.9893||9.99|10.1247||9.96||||9.95|9.95||10.68||9.74|9.75|9.65|9.75|9.7222||||||9.61||10.69||9.35||||||||||||||||||||||||||||||||||||||||
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|118.08|121.57|121.73|123.08|122.09|121.32|122.61|120.36|121.81|118.37|114.49|112.93|110.18|112.29|107.68|109.68|113.3|110.63|107.65|110.36|106.06|106.16|107.14||110.88|110.09|109.49|112|111|108.42|106.15|104.49|106.91|104.04|100.24|102.58|99.9|101.91|103.99|105.69|104.37|107.76|109.04||108.63|113.39|114.96|116.29|113.44|113.23|112.92|111.6|106|101.53||101.01|102.68|101.14|104.48||107.25|108.18|108.69|108.69|110.1|115.52|113.81|115.02|111.47|112.89|115.39|114.71|116.78|113.36|112.66|108.5|108.75|109.53|105.95|106.37||107.84|109.75|105.79|105.14|105.53|104.95|106.07|109.01|108.46|110.63|111.87|111.66|106.01|101.56|102.58|100.11|101.34|99.59|95.16|97.82|99.64|99.56|99.22|100.8|98.67|98.15|99.39|97.63|100.56|99.44|97.41|98.49|100.8|97.88|99.26|99.29|97.27|97.92|96.47|96.11|95.4|96.33|97.52|95.7|95.57|97.48|97.54|95.84|103.46|98.91|98.36|99.76|100.77|97.9|97.17|98.48|97.61||99.44|98.1|101.88|100.8|97.57|103.2|102.39|101.37|102.61|104.57|103.02|103.38|104.36|103.62|106.13|106.23|106.98|107.58|105.43|106.01|104.85|101.34|101.76|103.89|103|100.56|107.73|110.27|106.51|107.51|103.85|104.84|106.37|106.57|104.82|106.2|103.7|104.88|102.97|98.35|97.85|93.5|96.26|98.42|101.74|100.81|100.81|100.16|102.5|101.1|94.31|100.56|99.3|102.19|103.38|103.2|100.24|99.03|102.17|99.26|95.81|93.79|104.48|105.23|107|107.6|103.96|103.55|98.8|98.47|99.65|99.1|102.26|99.51||95.48|93.61|95.14|91.24|94.02|87.44|86.58|84.71|85.3|89.35|92.41|88.93|87.47|90.97|92.28|96.71|94.26|107.33|98.44|94|86.24|83.78|82.84|82.57|83|86.51|81.53|83.8|89.47|90.47||91.73|81.08|77.89|83.8|74.94|80.15|73.96
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.76|14.06|14.03|14.32|14.2|13.7|13.54|13.64|13.7|13.25|12.73|13.09|13.04|13.25|12.89|12.99|13.18|12.93|13.05|12.74|12.51|12.55|12.56||12.69|12.72|12.79|12.77|12.94|12.54|12.49|12.26|12.2|12.08|11.99|12.05|11.94|12.32|12.3|12.48|12.31|12.3|12.63||12.55|12.86|12.84|13|12.78|12.88|13.14|13.05|12.23|12.1||12.38|12.31|12.09|12.17||12.14|12.13|11.95|11.77|12.13|12.2|12.19|12.3|12.06|11.93|12.02|12.34|12.05|11.87|12|11.78|11.86|11.84|11.87|12.13||12.11|12.49|12.12|11.84|11.81|11.88|11.93|12.05|11.67|11.37|11.54|11.72|11.55|10.88|10.96|10.63|11|10.58|10.36|10.53|10.43|10.91|11.04|11.11|11.07|10.84|11|11.06|11.18|11.19|11.04|10.79|11.06|10.81|10.9|10.67|10.46|10.55|10.55|10.34|10.39|10.4|10.47|10.34|10.27|10.33|10.74|10.67|10.98|11.13|10.98|10.93|10.86|10.76|10.74|10.7|10.56||10.82|10.81|11.19|11.07|10.8|11.06|10.95|10.79|10.99|10.99|10.77|10.82|10.96|10.93|11.08|11.08|11.05|11.16|11.43|11.21|11.28|11.01|10.57|10.3|10.28|10.12|10.16|10.23|10.02|10.15|10.02|10.18|10.05|10.02|9.82|9.74|9.72|9.82|9.45|9.14|9.08|8.93|9.15|9.26|9.51||9.33|9.18|9.43|9.23|9|8.88|8.7|9.07|9.16|9.16|9.16|9.2|9.4|9.06|9.01|8.98|9.64|10.24|10.36|10.25|9.78|9.7|9.52|9.24|9.34|9.2|9.45|9.18||8.71|8.67|8.68|8.38|8.75|8.06|7.94|7.86|8.15|8.77|8.93|8.7|8.68|8.92|9.33|9.35|9.49|9.89|9.75|9.49|8.8|8.57|8.56|8.52|8.67|9|8.45|8.63|9.21|9.13||9.42|8.88|8.16|8|7.62|7.54|7.19
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|10.0933|10.3123|10.5028|10.9503|11.1503|11.274|11.1122|10.3599|9.9981|9.96|9.7124|9.7315|9.4553|9.3792|8.7793|8.9126|9.0554|8.9126|8.9888|8.7126|8.5698|8.5698|8.7126||8.6555|8.9602|9.2839|9.3315|9.103|8.7412|8.4174|8.1794|8.3032|8.008|7.9033|8.027|7.8556|8.0556|8.0461|8.1603|7.9604|8.1223|8.1032||8.0366|8.2556|8.027|7.789|7.6652|7.7509|7.6462|7.5509|7.0844|6.9606||6.9511|6.9701|6.9511|6.9891||6.9987|6.9987|7.0272|7.2272|7.1701|7.589|7.4462|7.3605|7.1605|7.0558|7.2558|6.7511|6.7511|6.4369|6.6273|6.5607|6.2083|6.3036|6.3416|6.6463||6.732|7.2081|6.3797|6.0655|6.1322|6.0941|6.5321|6.0941|5.5228|5.5037|5.8846|6.1893|5.837|5.1228|5.4656|5.3037|5.5704|5.1038|4.9419|5.0371|4.761|4.9133|5.1514|5.3609|5.1038|5.0467|5.0943|5.2466|5.3514|5.3037|5.1419|5.2942|5.5608|5.618|5.4942|5.0276|4.98|5.0371|5.0752|5.0276|5.1038|5.1609|5.0467|4.8848|4.8276|4.6182|4.9419|4.8276|4.999|5.2085|5.1514|4.999|4.8562|4.7896|4.9038|4.9038|4.8372||4.98|4.9895|4.9895|4.8372|4.7134|4.9038|4.8086|4.8276|4.78|4.9229|4.8276|4.8848|4.8562|4.6658|5.0086|4.98|5.1133|5.2942|5.4466|5.3704|5.3418|4.9514|5.18|5.0371|5.3418|4.9895|5.2276|5.0371|5.0562|4.98|4.7991|5.0467|5.1609|5.1895|5.0467|5.0657|5.1514|5.199|4.8848|4.6848|4.7896|4.742|4.4944|4.6848|5.0086||5.1038|5.199|5.44|5.44|5.53|4.66|4.61|5.01|5.21|4.97|4.75|4.99|4.86|5.26|5.02|4.99|5.51|5.64|5.27|5.43|5.25|5.38|4.52|4.58|4.08|4.59|4.82|4.59||4.47|4.54|4.54|4.33|4.64|4.32|4.31|4.17|4.5|4.96|5.24|4.72|4.43|4.53|4.6|4.65|4.92|5.11|4.35|4.27|4.24|4.2|4.14|4.24|4.19|4.55|4.18|4.52|4.54|4.55||4.64|4.55|4.1|4.07|3.74|3.71|3.81
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|13.03|13.57|13.99|14.7|14.42|14.33|13.63|13.69|12.69|12.74|13.66|15.02|16.12|16.74|15.12|15.33|16.58|16.81|18.47|18|18.67|18.58|19.67||18.91|20.78|15.78|16.35|16.17|15.67|15.9|16.13|17.16|16.91|16.61|17.09|18.06|19.43|17.23|17.39|17.53|16.63|16.74||16.43|17.94|17.27|17.25|17.16|17.27|17.78|16.21|15.74|15.33||16.48|16.72|16.06|16.4||17.1|18.3|17.22|17.19|17.51|18.59|16.79|15.75|16.4|17.32|17.32|17.94|19.01|19.31|18.03|18.04|18.42|19.13|20.08|24.49||24.19|24.85|27|25.1|24.3|24.67|25.33|23.35|22.33|23.5|23.49|23.73|23.08|22.58|23.56|21.08|20.56|18.67|18.92|20.05|20|21.27|20.75|22.11|24.31|22.55|23.15|25.55|27|28.27|29.14|26.49|28.72|29.73|30.95|29.4|33.28|39.16|39.5|44.91|49.83|53.51|48|44.39|40.5|44.86|48.16|50.4|50|47.92|47.01|47.49|43.25|47.78|49.82|51.23|53.3||50.35|50.75|55.85|48.97|39.44|38|37|38.7|38.88|40|29.91|26.84|26.45|26.6|27.44|24.45|24|19.9|20|20.12|19.37|19.71|19.6|20.1|19.99|19.33|19|18.96|18.91|19|17.97|20|21.56|21.99|21.85|22.59|23.15|23.3|23.47|21.38|26.89|26.91|26.34|23.76|26.21||27.07|25.18|27.44|31.84|24.57|17.4|16.21|17.4|18.29|14.04|10.22|10.27|10.18|10.18|10.15|10.11|10.1|10.08|10.135|10.08|10.06|10.03|10.05|10.05|10|9.96||||||9.92||||9.945||9.9|9.96||9.94|9.89|9.94||9.94|9.94||9.94|9.94|||||9.93|9.93|||9.94||||9.91|9.9|9.84|||9.9
01977|1172723|/equities/ftc-solar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|2.29|2.41|2.29|2.25|2.24|2.23|1.97|2.01|1.81|1.82|1.81|2.01|2.17|2.15|2.17|2.13|2.29|2.12|2.36|2.43|2.33|2.52|2.75||2.53|2.59|2.76|3.1|3.31|2.18|1.79|1.47|1.15|1.13|0.9351|1.22|1.24|1.36|1.36|1.33|1.31|1.26|1.26||1.22|1.23|1.2|1.24|1.26|1.28|1.28|1.22|1.18|1.21||1.3|1.33|1.31|1.46||1.55|1.58|1.53|1.47|1.45|1.36|1.38|1.3|1.32|1.32|1.3|1.28|1.17|1.15|1.16|1.14|1.16|1.15|1.2|1.23||1.21|1.24|1.26|1.2|1.2|1.11|1.05|1.15|1.04|0.9896|0.95|0.8701|0.8136|0.82|0.8299|0.79|0.79|0.759|0.78|0.805|0.74|0.74|0.76|0.8001|0.7406|0.7699|0.8085|0.8433|0.88|0.87|0.873|0.86|0.875|0.7552|0.75|0.725|0.714|0.7052|0.7009|0.71|0.72|0.667|0.6612|0.6751|0.6577|0.645|0.6877|0.7144|0.6957|0.66|0.676|0.6409|0.6204|0.6101|0.6151|0.64|0.64||0.65|0.64|0.6508|0.6199|0.66|0.6785|0.7101|0.815|1.28|1.33|1.39|1.48|1.53|1.4|1.41|1.4|1.34|1.36|1.33|1.36|1.3|1.28|1.33|1.32|1.39|1.36|1.38|1.44|1.34|1.41|1.49|1.53|1.6|1.57|1.56|1.58|1.59|1.38|1.35|1.41|1.42|1.4|1.43|1.31|1.31||1.29|1.28|1.29|1.25|1.3|1.41|1.38|1.29|1.36|1.35|1.29|1.15|1.16|1.12|1.05|0.97|1.12|1.13|1.2|1.19|1.22|1.16|1.29|1.12|1.02|1.01|1.05|0.87||0.7479|0.7223|0.734|0.748|0.762|0.718|0.748|0.7186|0.82|0.7651|0.7253|0.7067|0.683|0.6683|0.665|0.6669|0.6749|0.6889|0.6949|0.688|0.67|0.7|0.69|0.6796|0.72|0.74|0.7597|0.71|0.66|0.66||0.615|0.5899|0.56|0.5721|0.58|0.5719|0.6
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|113.31|119.43|117.42|122.17|125.46|125.02|125.7|118.9|117.38|114.61|111.45|121.48|118.01|120.35|114.1|117.07|121.5|118.56|119.29|115.43|107.45|111.01|110.9||108.62|106.65|107.38|104.79|105.59|98.63|97.2|93.85|93.18|89.15|86.7|91.57|91.1|95.31|97.77|99.61|100.76|102.71|103.69||102.98|105.99|104.93|108.47|106.03|107.08|107.31|109.66|101.05|95.99||98.9|98.4|95.38|95.62||95.65|93.57|92.07|92.86|93.73|95.03|93.08|96.44|93.34|94.55|95.78|94.4|95.86|94.61|99.32|89.87|86.1|87.57|77.98|79.95||79.37|80.5|79.12|75.29|76.61|78.15|80.89|80.61|76.83|72.42|74.95|75.84|70.87|65.04|66.1|63.22|65.75|64.64|62.93|64.24|60.69|62.63|62.8|63.92|64.45|63.62|64.53|65.43|65.06|63.11|61.92|60|61.44|62.77|59.94|57.96|54.81|56.44|55.07|54.18|53.59|53|53.47|50.5|51.97|52.02|53.59|54.74|59.98|60.78|60.77|58.73|59.6|57.19|57.64|59.97|62.32||64.45|63.54|65.2|64.45|64.28|65.95|65.49|65.21|66.65|65.97|63.96|65.45|66.1|66.45|67.41|66.29|67.22|70.1|71.27|69.26|66.74|66.11|64.83|62.47|62.79|61.95|63.35|64.12|65.81|66.97|66.22|67.89|71.96|71|68.17|68.565|69.77|69.26|67.7|67.78|68.35|65.32|68.68|68.9|71.26||70.3|70.6|73.62|73.4|68.87|71.18|70.46|74.5|74.15|73.86|74.68|75.88|77.79|75.2|73.39|69.66|79.08|82.74|85.85|84.86|79.93|78.53|74.81|72.68|71.75|74.53|75.99|70.63||66.36|66.12|66.66|64.63|67.19|58.84|58.35|59.91|62.55|66.05|69.47|64.83|64.67|67.07|65.81|67.24|72.23|77.98|71.67|72.7|71.72|72.35|73.8|73.12|77.46|75.68|72.74|72.1|75.12|72.5||74|72.1|66.04|65.27|60.27|63.42|63.58
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|16.38|17.28|16.66|17.46|16.93|16.76|17.19|15.1|14.46|13.68|13.34|15.13|14.26|14.32|13.71|14.2|15.16|14.1|14.69|14.9|14.61|15.42|14.05||13.64|14.57|14.95|16.06|15.06|13.96|13.39|13.42|13.57|12.14|11.75|11.86|12.05|11.57|12.34|12.64|11.7|11.76|11.12||10.89|11.79|10.51|11.36|11.32|12.11|12.28|11.89|12.62|12.04||11.51|11.97|11.95|11.66||12|12.63|11.27|10.66|10.57|10.34|9.93|10.01|9.86|10.8|10.11|10.11|10.34|9.79|9.92|9.38|9.4|9.12|9.15|9.42||9.45|9.6|9.63|9.46|9.28|8.98|8.68|8.54|8.64|8.26|8.8|8.7|7.84|7.64|7.45|7.6|7.74|7.49|7.41|7.62|7.43|7.79|8.1|8.47|8.59|8.36|8.38|8.41|8.69|8.49|8.19|8.49|8.67|8.91|9.22|8.89|8.49|8.43|7.81|7.61|7.74|8.08|8.27|8.15|7.83|7.93|8.47|8.73|9.59|9.36|9.04|8.97|8.83|8.39|8.76|8.76|8.45||8.4|8.98|8.46|8.81|9.19|8.87|8.94|8.86|8.79|8.93|9.47|9.28|10.06|8.56|7.46|6.55|6.27|6.16|6.55|6.79|6.66|6.84|6.72|6.48|6.48|6.56|6.92|6.52|6.75|7|7.13|7.06|7.36|7.63|8.26|8.57|8.18|7.92|8.47|8.8|9.54|8.76|8.8|9.66|10||10.3|10.16|11.01|14.07|14.19|14.45|14.01|15.12|14.66|13.79|12.71|11.56|11.91|11.92|11.49|11.38|12.63|12.64|13.62|12.54|11.51|12|11.54|11.5|11.48|12.2|13.86|12.03||11.14|10.79|10.88|10.05|10.63|10.26|10.19|9.99|10.39|10.67|11.17|10.46|10.11|10.74|10.33|10.99|12.07|12.69|12.18|12.04|11.55|11.51|10.83|9.97|10.58|11.02|10.65|11.13|11.59|11.04||10.66|10.93|10.05|10.77|10.09|9.68|9.02
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|35.22|35.09|34.55|34.7|34.82|34.37|34.7|34.37|35.71|34.35|32.35|33|32.27|32.84|31.99|33.02|33.46|32.6|32.77|32.28|31.18|31.76|32.34||32.21|31.76|32.25|32.65|33.34|32.26|31.81|31.35|32.1|32.62|31.5|31.46|30.5|32.03|32.6|33.81|32.91|33.44|33.37||33.46|34.3|33.73|34.35|33.52|33.79|34.12|33.74|32.03|31.65||32.45|32.38|32.29|32.47||32.41|32.21|32.15|32.86|31.53|33.41|32.65|35.08|34.6|35.38|35.05|34.8|33.94|33.3|33.59|32.88|33.05|33.12|32.9|34.39||34.44|35.3|34.1|33.78|34.01|34.19|34.54|34.84|33.58|33.59|35.07|36.38|34.76|32.77|33.2|31.95|33.2|32.23|31.05|31.09|30.78|31.74|32.61|34.04|32.79|32.61|33.03|32.74|33.07|32.86|32.7|32.65|33.81|32.77|32.44|32.32|31.69|31.82|30.92|29.49|29.46|30.16|30.26|29.8|29.66|29.49|30.04|29.94|31.46|32.48|32.35|32.26|32.91|31.63|31.4|31.81|31.31||31.86|31.91|32.79|32.4|31.95|32.39|32.21|32.29|32.63|32.78|32.31|32.55|32.79|32.57|33.58|33.76|33.89|34.85|34.64|33.74|32.63|31.99|31.55|30.93|30.61|30.26|30.9|31.31|31.23|32.02|32.12|32.19|31.47|31.5|31.15|31.39|31.39|31.57|30.75|29.85|29.87|29.06|29.54|29.69|30.79||30.58|30.17|31.08|30.47|29.08|29.44|28.84|29.62|29.56|29.27|29.79|30.14|31.17|30.09|30.18|29.22|31.92|32.76|33.52|33.87|32.12|31.84|30.73|30.99|30.66|30.89|31.9|30.75||29.38|29.56|29.66|28.35|29.42|27.07|26.7|27.09|27.17|28.35|29|27.92|28.35|28.72|28.31|28.48|29.5|30.55|28.63|27.85|27.58|26.5|27.02|26.53|27.46|28.54|26.91|26.73|29.18|28.32||29.34|29.16|28.16|29.46|27.23|29.18|27.96
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|9.59|9.88|9.67|10.02|9.93|9.71|9.17|9.33|9.92|9.44|9.34|10.24|10.705|10.03|9.41|9.41|9.66|9.72|10|10.11|10.1|10.67|10.58||10.69|10.79|11|11.01|11.18|11.555|12.01|10.24|10.39|10.48|10.17|9.86|10.04|9.72|10.25|9.97|9.77|9.5|8.93||9.13|8.97|8.86|9.31|9.63|10.35|9.75|9.15|8.45|8.29||7.87|7.97|8.01|8.59||8.91|8.75|8.73|8.27|8.41|8.56|8.87|9.18|9.21|8.84|9.02|8.61|8.85|8.62|8.76|9.1|9.19|8.95|8.82|9.26||9.21|9.01|9.03|8.63|8.77|8.44|8.5|8.43|8.08|7.9|7.68|7.42|7.48|7.22|7.27|7.58|7.19|6.99|7.07|7.3|7.47|7.87|7.645|7.99|8.31|8.21|8.29|8.41|8.92|8.88|8.87|9.14|8.72|8.44|9.02|8.97|8.72|8.51|8.04|8.18|8.49|9.19|9.34|9.265|9.56|10.02|15.84|15.05|19.54|19.09|17.71|16.36|14.61|13.6|12.21|12.525|11.725||12.07|12.4|12.54|12.4|12.53|12.48|11.83|11.83|12.67|11.1|11.6|11.22|10.1|9.13|9.11|9.1|9.17|9.3|9.29|9.43|9.15|8.98|9.01|8.99|8.95|8.78|8.9|8.87|8.76|9.15|9.26|9.59|9.84|10.13|10.2|10|9.85|10.14|9.65|9.66|9.91|10|10|9.64|9.73||9.91|10.99|10.41|10.51|11.06|11.13|10.81|11.23|10.8|10.76|10.7|10.51|10.4|10.17|9.63|9.03|10.205|10.04|10.1|9.23|9.35|9.63|9.57|9.99|10.18|10.26|10.41|10.7||11.08|11.29|11.17|9.97|10.43|10.38|10.2|10.19|10.22|10.11|7.97|7.44|8.05|8.575|8.535|8.28|8.68|8.81|9.44|8.69|8.09|8.15|7.87|7.9|8.15|8.28|7.7|7.72|7.94|7.63||7.83|7.75|7.74|8.38|8.25|8.08|9
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|19.31|19.86|19.59|19.33|19.43|19.17|18.45|18.24|18.99|18.74|18.46|18.56|18.1|18.22|16.76|17.13|17.8|17.52|17.93|16.94|17.03|18.13|18.79||17.52|18.16|18.04|18.1|19.54|18.75|14.74|14.11|14.23|13.36|13.76|13.73|13.85|14.27|13.9|13.91|13.4|13.47|12.69||12.04|12.58|12.73|12.72|13.18|13.76|13.77|13.77|12.72|12.59||12.5|11.75|12.27|12.38||12.99|13.47|12.98|13.56|13.84|13.67|12.61|12.16|12.2|12.71|13.1|12.8|13.58|13.67|14.03|13.95|13.66|13.51|13.94|13.99||14.21|14.8|14.8|13.02|12.36|12.09|12.36|12.06|12.42|12.12|12.25|12.38|12.94|11.75|11.8|11.35|11.61|11.39|11.36|11.57|11.39|11.96|12.26|12.49|12.34|12.03|12.53|11.93|12.49|12.69|12.17|12.5|12.74|12.67|12.48|12.64|11.84|11.57|11.41|11.72|11.73|11.84|11.87|11.64|11.11|11.37|11.83|12.46|13.27|12.37|12.83|12.24|11.39|11.5|11.84|11.8|11.83||12.16|12.88|13.08|12.78|13.19|13.77|13.55|13.25|12.86|13.17|13.43|14.3|14.53|14.05|14.2|14.13|14.2|14.27|14|13.43|14.37|14.04|13.67|13.2|12.98|12.43|12.6|12.3|12.04|12.36|13.17|13.58|13.91|13.81|13.62|13.89|14.04|14.44|13.56|14.15|14.04|10.95|11.71|12.5|13.32||13.33|13.06|13.57|12.81|12.15|12.66|13.19|13.61|13.28|13.44|13.82|13.88|14.48|13.78|13.46|12.98|14.83|15.57|15.84|15.16|13.85|13.96|13.18|13.31|13.93|13.58|13.9|13.46||13.21|12.03|12.27|11.55|11.86|10.9|9.82|10.09|10.74|12.08|11.56|11.17|10.94|11.37|11.19|11.73|12.59|12.76|12.2|11.9|10.91|11.56|11.47|11.24|11.31|11.42|11.05|10.77|11.47|10.73||11.26|10|9.75|10.08|9.13|9.22|9.18
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|97.1|100.3|106.3|112.3|111.9|120|103.5|107|104.7|120.3|113.8|119.9|122.5|129.5|135.2|133.3|137.9|138|143|147.4|148|146.5|150.4||146.8|146|153.9|153.1|140.2|141.9|139.8|132.7|133.6|122.7|117.4|119.9|116.5|124.2|127.8|133.3|132.4|134.5|138.2||135.1|137.5|141.5|133.5|132|133.3|138.6|136.1|132.7|130||135|139.9|140.1|149.3||162.5|160|138.3|100.8|100.5|100.7|100.8|100.7|101.2|99.95|99.9|99.5|98.5|97.7|98|97.8|97.6|98|98.5|97.5||97.3|97.19||98.3|97.4|96.9|97.2|100|96.5||96.5|96.5|96.1|96.2|96.7|96.7|96.2|96|96|96.5|96|96.3|96.29|96.5||96.9|96.9|96.68|||97|||97|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|15.1|16.77|15.64|15.75|15.12|14.77|14.51|14.62|14.35|14.35|14.13|15.18|14.21|14.51|13.98|13.82|14.53|13.46|14.7|13.84|13.43|13.36|14.07||13.91|13.86|14.12|14.24|14.96|14.63|14.1|14.05|13.21|12.62|12.47|12.61|12.96|12.86|12.71|12.31|12.42|12.3|12.61||12.66|12.52|12.37|12.36|11.91|11.73|11.73|12.01|11.4|10.83||10.56|10.71|10.48|10.74||11.21|11.33|10.91|11.26|11.48|11.92|11.59|11.88|11.26|10.79|11.11|11.64|11.66|11.55|11.86|11.935|14.03|14.01|14.7|14.92||14.55|14.57|13.92|12.98|13.31|13.15|13.44|13.9|14.52|15.12|15.42|15.42|15.67|16.2|15.87|15.35|15.78|16.02|15.34|15.84|15.65|16.78|16.51|16.88|16.19|15.51|15.84|16.19|15.87|14.26|13.78|13.64|14.08|13.84|13.5|13.33|12.6|12.92|12.94|12.65|12.22|12.14|12.72|12.64|12.41|12.48|12.61|12.35|12.76|12.96|13.25|12.93|12.95|12.98|12.8|12.11|12.5||12.52|11.3|10.47|10.22|9.68|9.36|8.96|8.77|8.78|8.62|8.27|8.35|8.38|8.26|8.13|8.19|8.01|7.95|8.12|8.3|7.89|7.76|7.645|7.35|7.32|7.39|7.45|7.58|7.37|7.31|7.44|7.59|7.79|7.695|7.24|7.37|7.415|7.28|7.12|7.07|7.09|6.31|6.69|6.89|7.27||7.52|7.39|7.37|7.09|7.29|6.99|7.12|7.34|7.21|7.15|7.28|7.36|7.89|7.56|7.48|7.54|8.37|9.36|7.62|7.24|6.53|5.41|4.91|5.08|4.54|4.69|5.18|4.73||4.47|4.31|3.84|3.85|3.77|3.48|3.47|3.56|3.99|4.01|4.18|3.87|3.95|3.91|4.01|3.96|4.01|4.38|4.03|3.67|3.6|3.73|3.655|3.85|3.98|4.21|4.1|4.29|4.51|4.53||4.56|3.86|3.8|3.7|3.32|3.44|3.53
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|7.12|6.96|6.8|7.11|6.79|6.73|6.02|6.01|5.4|5.52|5.53|5.73|5.78|5.47|5.63|4.97|5.95|5.43|5.53|5.27|5.34|5.37|5.32||5.35|5.2|5.2|5.11|5.09|5.06|4.84|4.7|4.47|4.36|4.08|4.34|4.48|4.63|4.41|4.42|4.41|4.36|4.31||4.18|4.66|4.62|4.7|5.12|5.68|5.03|4.93|4.62|4.27||4.34|4.16|4.03|3.91||3.7|3.55|3.42|3.55|3.69|3.59|3.72|3.73|3.73|3.96|4.27|4.36|4.23|4.31|4.38|3.64|3.32|2.95|2.75|2.99||2.93|2.97|2.77|2.56|2.63|2.65|2.55|2.56|2.49|2.36|2.58|2.75|2.53|1.94|2.04|1.86|1.82|1.76|1.78|1.78|1.72|1.77|1.88|1.88|1.81|1.69|1.71|1.66|1.69|1.73|1.77|1.8|1.88|1.84|1.87|1.87|1.78|1.72|1.74|1.78|1.73|1.76|1.78|1.63|1.62|1.67|1.78|1.82|2.1|2.13|2.175|2.12|2.13|2.18|2.28|2.27|2.4||2.38|2.6|2.78|2.73|2.8|3.06|3.03|2.82|3.03|2.96|2.66|2.68|2.74|2.68|2.76|2.79|2.81|2.94|2.81|2.67|2.67|2.78|2.63|2.54|2.52|2.48|2.66|2.71|2.66|2.55|2.37|2.37|2.38|2.37|2.35|2.33|2.3|2.43|2.14|2.15|2.28|2.22|2.17|2.19|2.32||2.18|2.17|2.13|2.17|1.96|2.12|2.05|2.44|2|2.08|2.21|2.26|2.56|2.63|2.53|2.37|3.1|3.42|3.76|3.68|2.85|3.03|2.69|2.97|2.375|2.85|3.23|2.84||2.3|2.35|2.34|2.11|2.16|1.58|1.5|1.53|1.75|1.64|1.83|1.86|1.83|1.95|2.12|2.11|2.35|2.57|2.37|2.3|2.22|2.24|2.15|2.13|2.35|2.35|2.4|2.55|2.1|1.99||2.21|2.03|1.82|1.8|1.46|1.43|1.5
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|47.09|47.52|48.18|48.395|47.46|47.28|48.03|46.1|46.98|46.85|47.08|49.07|48.24|48.22|45.91|45.23|46.8|46.66|47.13|49.32|49.87|50.24|50.06||51.96|51.25|49.07|48.53|47.65|46.62|46.76|45.13|45.8|44.44|44.48|45.79|46.63|47.51|47.99|47.55|47.85|48.46|48.32||49.01|49.69|50.31|51.15|53.55|54.1|54.7|54.48|49.72|48.69||49.15|48.5|47.54|48.06||48.87|49.12|49.28|48.76|50.68|50.57|49.54|49.31|47.98|46.76|46.83|47.48|45.44|44.91|45.11|45.78|45.89|46.01|45.58|47.51||47.07|46.9|46.61|46.89|48.32|49.55|50.2|51.19|50.16|49.36|49.43|49.09|46.59|46.85|48.35|46.74|47.09|47.87|46.73|50.41|52.33|52.74|54.5|55.22|53.78|53.29|50.67|50.19|49.6|48.98|48.71|47.14|49.14|46.98|46.97|45.37|44.83|45.38|44.65|44.41|44.53|43.96|44.08|43.18|43|42.1|43.23|42.64|44.21|44.54|45.93|46.16|46.89|47.13|48.8|50.19|48.08||47.73|48.48|48.97|48.97|48.71|48.76|49.155|48.81|50.06|49.42|48.28|48.41|47.93|47.53|47.03|47.05|47.81|47.44|47.81|46.74|46.99|45.53|45.945|45.26|46.36|46.32|46.85|46.95|45.91|46.69|46.93|47.91|47.05|47.34|46.91|47.47|47.4|47.66|47.05|45.4|45.75|44.83|45.07|44.71|45.4||44.63|44.41|45|44.74|43.52|44.02|43.82|44.61|43.29|42.84|42.94|41.97|42.6|42.26|41.82|39.375|40.84|41.41|41.81|42.42|39.56|39.18|38.08|37.44|38.67|38.45|38.92|35.7||36|35.65|34.79|32.52|33.47|30.58|29.55|29.58|31.17|32.27|33.51|31.73|31.5|34.12|33.9|34.27|35.48|38.57|36.75|35.96|34.05|34.01|34.66|35.36|35.83|36.49|35.36|35.66|37.4|36.7||38.27|34.31|32.69|33.46|32.31|34.1|34.63
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|196.96|201.12|204.16|207.68|208.48|205.76|214.08|205.6|192.64|206.4|209.6|210.88|188.96|176.96|168.16|165.6|178.56|162.56|169.2|172.32|147.84|157.44|160.16||159.2|172.8|175.68|168.32|163.52|156|148.96|157.76|154.4|146.4|141.44|138.56|133.44|133.28|139.04|131.36|132.64|133.76|135.44||134.24|136.96|137.92|141.6|137.76|134.72|138.72|126.24|123.92|122.56||125.44|127.04|124.64|126.08||123.2|127.04|125.6|126.08|112|116.16|115.68|116.48|114.56|115.52|116.96|118.24|122.24|119.04|119.04|114.08|114.72|115.84|114.4|112.16||110.08|105.12|104.16|106.24|107.04|106.08|109.6|110.56|107.84|104.32|105.6|105.12|97.6|100.8|105.6|106.56|107.2|100.48|100.96|107.68|108.96|105.44|108|112.8|113.12|108.8|111.36|112|116.96|118.24|117.44|122.72|119.04|120.64|117.76|122.4|116.96|113.28|108.64|110.72|108.8|109.36|108.8|111.68|108.48|107.68|114.56|116.8|123.52|128.48|130.56|128|124.32|114.56|114.4|114.4|112.32||104.32|112|113.92|114.24|116.32|107.68|107.52|111.2|111.36|109.44|113.44|114.4|115.52|116.8|118.24|113.92|116.96|116.48|113.76|121.92|121.12|114.4|113.76|114.08|114.24|112.32|114.08|112.32|115.52|119.52|120.48|122.4|126.4|126.4|128.96|128|122.16|121.6|119.84|120.8|133.92|142.4|143.04|141.28|139.2||127.52|121.28|120.16|118.64|126.72|132.96|154.72|164.8|159.84|155.04|148.96|148|148.16|148.64|145.44|144.56|166.4|168.88|163.2|159.84|148.64|149.76|150.88|150.4|141.44|147.04|150.72|153.44||153.76|152.96|152.48|145.92|146.56|140.8|139.52|143.04|149.76|170.56|172.16|155.84|151.68|137.12|142.72|141.28|130.4|143.84|135.68|148.16|142.24|133.28|139.2|130.56|136.64|141.12|125.92|121.6|130.88|127.68||112.96|103.84|101.6|104.32|98.88|103.04|100.32
01991|1166960|/equities/eargo-inc|R2000GROWTH|934.8|1102.8|1050.6|1093|1172|1146.8|1091.4|1026.6|985.8|1113.4|1081.2|1115|1207.8|1134.2|1168.2|1223.2|1279.2|1292.6|1272.2|1380.6|1378.2|1375.6|1416||1436.6|1373|1507.4|1458.8|1406.2|1287.6|1291.4|1260.4|1201.8|1123|1051.6|1091.6|1140.2|1139.8|1248|1260|1133.4|1116|1098.2||1095.6|1126.4|1195.6|1078.4|1026|997.8|946.6|913|927|850||896.4|958.2|1000|1026.4||1075|1106|1158.8|950|950.8|1013.6|1014|967|949.4|1139.6|959.8|937.8|973|959.2|989|931.6|947.2|1036|1002.2|995||919|837|731|715.2|720|711.8|669.8|696.6|688|702.4|690.4|678|686|695|700|700|695.6|670|693|701.4|739.2|731.6|720.2|765|714|691|677|701.4|673.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|12.48|12.24|12.44|12.5|12.46|12.61|12.3|11.81|11.73|12.18|15.61|22.9|16.8|15.4|13.4|14.2|13.4|14.8|16.4|16.2|15.6|18|19.4||20|19|21.5|21.2|22.2|19.2|19.2|19|18.9|18.5|15.6|14.4|13.8|14.2|14.2|12.8|12.4|14.2|13.4||14.6|16.6|15|12|10.8|10.4|10.8|8.8|8.8|8.94||9.8|9.62|9.66|9||7.08|7.06|6.8|6.8|6.99|6.73|6.4|6.2|5.9|6.1|6.58|6.75|6.6|6.6|6.9|6.6|6.9|6.58|6.65|6||5.2|4.45|4.23|4.2|4.4|4|3.8|4.52|4.71|4.67|4.42|4|4|3.76|3.8|3.69|3.62|3.44|3.65|3.78|3.5|3.93|4|3.83|4.11|4.2|4.02|6.54|1.97|1.89|1.9|1.9|2|2|2.02|2.12|2.2|2.04|2.2|2.02|2.03|2.1|2|2.2|1.9|1.85|1.96|2|2|2|1.93|1.98|2|2.07|2.18|2.15|2.25||2.32|2.27|2.43|2.4|2.4|2.46|2.55|2.6|2.6|2.63|2.7|2.65|3.18|3.1|3.79|3.2|2.98|2.95|2.82|3.2|2.95|2.48|2.49|2.64|2.2|2.15|2.12|2|1.85|1.84|1.9|1.9|2|2.05|2.15|2.35|2.25|2.42|2.37|2.54|2.47|2.47|2.61|2.75|2.6||2.6|2.7|2.85|2.8|3.09|3.2|3.1|3.2|3.4|3.05|3.75|3.4|3.41|3.42|3.8|3.9|4.65|4.3|4.5|4.5|4.5|5.4|5.94|5.65|6.2|6.93|6.2|5.35||4.6|5.2|3.54|3.15|2.8|2.6|2.42|2.5|2.8|2.6|2.75|2.42|2.47|2.65|2.4|2.65|2.73|2.84|2.8|2.65|2.76|2.4|2.25|2.43|2.66|2.69|2.8|2.57|2.8|2.7||2.5|2.2|2.22|2.04|2.1|2.3|2.3
01993|1050112|/equities/celcuity|R2000GROWTH|15.92|15.08|13.75|13.5|13.22|13.51|13.06|13.82|12.76|12.585|13.44|14.95|15.4|14.71|14.2|13.82|14.37|15.72|16.6|17.8|16.63|16.76|16.46||16.57|16.73|17.4|16.05|15.73|14.99|14.3|15.08|14.84|14.95|14.6|13.11|13.0157|13.28|13.5|14.38|14.6603|14.66|13.99||12.6|11.75|12.3|12.31|11.97|11.35|10.57|11.1|11.4|10.43||9.16|9.555|9.85|10.35||10.3|9.71|10.56|10.6831|10.6|11.2|11|11.2|11.025|11.02|11.41|11|11.67|11.72|10.125|10.12|9.97|9.95|9.87|9.89||9.35|8.83|9.23|8.81|8.94|8.85|8.92|9.16|9.3288|8.5|6.55|5.72|5.8|5.69|5.7|5.52|5.36|5.49|5.74||5.59|5.5|5.13|5.15|5.32|5.32|5.32|5.6001|5.6001|5.58|5.41|5.6|5.55|5.78|5.73|5.75|5.79|5.87|5.67|6.3|5.8||6|5.805|6.24|5.8718|5.75|6.05|5.77|5.4|5.14|5.18|5.1|5.15|5.15|5.4887|5.23||5.28|5.115|5.42|5.475|5.55|5.75|5.45|5.66|5.75|5.49|5.7|5.81|5.78|5.44|5.46|5.76|6.02|5.9|6.18|6.14|6.19|5.82|5.1|5.28|5.3|5.3|5.28|5.25|5.5209|5.6|5.59|5.71|5.65|5.81|5.41|5.655|5.85|5.85|5.71|5.76|5.93|6.3|6.56|7|7.01||7.07|6.95|6.93|6.41|6.77|6.8|6.71|7.8|8.49|7.83|8.01|7.98|8.04|8.67|7.815|7.77|8.24|9.94|9.78|11.04|9.95|10.11|10.085|9.81|9.73|10.65|10.44|9.42||9.27|8.59|9.29|8.66|7.39|5.78|5.1|5|5|5.13|5.66|5.51|5.8|6|6.16|5.53|6.01|6.09|5.6|5.72|5.64|5.24|5.05|5|5|5.1|4.42|5.01|5.33|5.42||5.45|5.53|5.01|5.93|5.95|5.35|5.52
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|4.08|4.64|4.83|5.88|5.75|5.67|5.13|4.9|4.58|5|5.41|4.64|4.02|4.06|3.96|4|4.1|3.87|3.74|3.62|3.45|3.52|3.64||3.47|3.18|3.35|3.26|3.37|3.31|3.1|3.05|2.95|2.7|2.34|2.41|2.48|2.27|2.43|2.5|2.26|2.31|2.39||2.49|2.485|2.27|2.36|2.02|1.99|1.99|1.71|1.69|1.48||1.5|1.56|1.48|1.57||1.63|1.66|1.56|1.6|1.72|1.74|1.7|1.72|1.71|1.85|1.8|1.69|1.58|1.48|1.48|1.28|1.21|1.11|1.18|1.24||1.27|1.27|1.15|1.02|0.9892|0.96|0.878|0.8087|0.763|0.6991|0.7571|0.7378|0.6969|0.6155|0.65|0.629|0.6668|0.6888|0.6197|0.5826|0.553|0.5962|0.6115|0.66|0.6752|0.635|0.6452|0.635|0.69|0.703|0.683|0.62|0.654|0.682|0.709|0.629|0.619|0.641|0.604|0.577|0.602|0.62|0.655|0.577|0.595|0.597|0.65|0.652|0.74|0.693|0.667|0.6|0.573|0.527|0.516|0.576|0.563||0.614|0.623|0.657|0.713|0.726|0.779|0.768|0.762|0.787|0.744|0.731|0.765|0.797|0.835|0.868|0.898|0.89|0.906|0.875|0.921|0.866|0.883|0.894|0.905|0.825|0.787|0.816|0.86|0.86|0.856|0.9|0.914|0.916|0.913|0.812|0.83|0.873|0.9|0.77|0.796|0.827|0.766|0.85|0.889|0.831||0.876|0.884|0.89|0.952|0.919|1.02|0.98|1.09|1.06|1.13|1.24|1.22|1.36|1.33|1.34|1.21|1.52|1.755|2.15|1.49|1.15|1.13|1.13|1.055|1.01|1.07|1.175|1.15||1.01|0.9|0.926|0.933|0.957|0.843|0.84|0.806|0.933|0.926|0.82|0.77|0.727|0.85|1.03|0.905|1.18|1.03|0.791|0.713|0.615|0.578|0.44|0.34|0.288|0.289|0.272|0.289|0.33|0.345||0.35|0.335|0.314|0.315|0.343|0.293|0.247
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|22.27|23.44|22.61|23.77|22.95|22.87|21.73|22.56|21.32|19.81|18.83|20.24|20.35|19.58|19.07|18.18|19.52|18.4|18.13|17.96|18|18.49|18.52||18.91|19.29|20.62|20.88|20.95|19.25|19.05|18.81|18.57|18.09|17.58|17.01|16.82|17.61|18.76|18.4|17.54|19.01|19.44||16.85|16.34|15.5|15.45|14.92|13.99|14.22|14.04|13.48|13.49||14|12.75|12.66|12.78||12.9|13.12|13.44|13.15|13.06|13.4|14.19|14.52|13.92|14.24|16.4|16.24|17.52|16.88|15.6|14.29|13.62|13.37|13.94|13.56||13.36|13.15|12.66|12.52|12.84|13.19|13.85|13.48|13.36|12.84|13.03|14.2|13.76|13.25|13.85|13.18|13.23|12.44|12.17|12.35|12.35|12.46|12.4|12.77|13.655|12.94|12.71|13.11|13.4|13.23|13.59|13.87|14|14.08|14.07|14.18|13.08|12.89|12.98|13|12.56|11.82|12.19|11.63|11.81|11.84|11.76|12.17|13.17|13.31|13.09|12.79|12.57|12.29|12.41|12.55|12.17||11.72|11.62|12.95|12.06|12.1|11.66|11.65|11.67|11.65|11.5|11.22|11.27|11.41|11.51|11.53|11.75|11.59|11.53|11.73|12.29|12.51|11.79|11.69|11.57|11.5|12.61|11.3|12.32|12.3|11.92|11.9|12.48|13.32|13.09|13.07|13.72|13.7|14.2|13.36|14.17|13.34|13.35|13.79|13.52|14.46||13.73|13.34|14.21|13.25|14.42|14.69|14.49|14.23|14.1|14.7|14.26|18.57|12.84|8.95|7.9|7.45|8.56|8.7|8.86|8.04|8.75|8.77|8.99|10.23|9.79|9.4|7.665|7.19||6.99|7.28|7.55|7.765|7.35|7.82|7.01|7.13|7.61|7.87|6.86|6.13|6.29|6.43|5.61|5.26|5.55|5.89|5.57|5.25|5.09|5.18|4.74|4.65|4.56|4.5|4.28|4.2|4.51|4.42||4.45|4.49|4.05|3.82|3.59|3.81|3.75
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|35.44|35.69|34.53|34.68|32.8|31.15|31.32|31.59|31.18|31.8|32.26|34.08|33.59|32.86|29.89|29.55|29.97|27.83|28.99|27.14|26.07|26.2|26.37||24.92|24.66|25.21|25.87|26.25|25.28|24.25|23.29|22.49|22.4|22.65|23.58|24.84|24.96|23.85|23.65|23.53|24.16|23.14||22.49|22.49|21.29|20.84|18.75|18.82|19.82|19.66|19.02|18.01||19.5|18.82|19.19|19.69||18.94|18.84|18.65|17.56|17.26|17.54|17.3|17.43|16.97|17.33|17.73|18.35|18.99|19.85|18.84|17.97|17.31|17.26|16.47|16.89||17.91|18.12|16.38|15.26|15.7|15.16|14.82|16.74|16.16|16.71|16.76|16.97|16.25|14.83|14.16|13.53|13.31|13.03|12.87|13.24|12.31|13.81|14.37|15.17|15.15|15.16|14.89|14.79|14.93|14.99|14.45|14.41|14.9|14.83|14.36|14.79|14.38|14.87|14.36|14.21|13.1|13.31|13.77|13.35|13.37|13.54|14.2|13.98|14.52|14.84|15.43|15.17|14.86|14.33|14.49|14.68|15.22||13.8|13.52|14.12|12.27|12.22|12.39|11.71|12.12|12.15|12.05|11.18|11.37|11.56|11.64|11.85|12.11|12.06|11.51|12.55|12.1|10.95|10.42|10.35|10.75|10.33|10.39|10.68|11.25|10.06|10.15|10.77|11|11.22|11.51|11.65|12.17|12.19|12.58|11.1|12|12.1|12.91|13.69|13.39|14.49||13.61|14.27|14.28|13.87|14.02|15.81|15.52|15.75|15.5|16.01|16.5|16.3|17.09|16.6|16.07|14.47|16.1|17.3|17.88|19.22|16.24|15.35|14.59|14.39|14.59|14.94|15.74|15.31||14.94|15.23|15.51|15.88|15.74|14.96|13.425|14.78|15.62|17.36|16.15|14.78|15.06|16.18|16.14|16.25|16.83|16.99|14.55|12.815|10.62|11.12|10.51|9.83|10.29|10.6|10.11|11.99|14.13|12.07||12.18|11.06|10.3|9.73|8.61|10.02|10.41
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|34.93|35.57|36.1|37.03|36.96|36.78|36.49|35.99|35.94|36.73|35.28|34.8|34.03|33.55|32.37|31.34|32.94|32.26|31.62|31.94|32.01|31.99|31.85||32.82|33.07|31.62|30.53|31.74|31.15|30.22|30.29|30.67|28.93|28.3|29.16|26.78|28.9|28.86|30.93|32.01|31.04|31.24||31.61|32.15|30.95|31.58|30.85|30.92|31.05|30.83|29.4|28.62||29.86|28.81|27.97|28.89||28.59|28.31|28.36|28.24|28.65|28.69|28.75|29.88|28.45|27.39|27.65|27.67|28.63|28.74|28.89|27.84|28.02|27.98|26.73|27.36||27.98|28.9|28.21|27.63|27.44|25.25|25.2|24.94|24.21|24.8|26.51|27.33|26.51|25.56|26|24.77|23.13|20.28|20.32|19.92|19.83|20.5|21.09|21.68|21.24|21.3|21.59|21.74|21.52|21.16|19.88|19.87|20.29|20.47|19.59|19.02|18.3|18.18|17.35|16.94|16.66|16.57|16.8|16.28|16.4|16.21|16.61|17.11|17.98|17.92|18.16|17.56|18.25|17.76|18.27|18.44|18.25||18.79|18.69|18.56|18.33|18.29|18.72|18.89|19|18.6|18.36|17.94|18.01|18|17.68|18.33|18.49|18.21|17.96|18.25|18.19|17.62|17.27|17.24|16.81|15.7|15.19|15.72|16.1|16|15.56|15.45|15.46|15.57|15.39|14.99|15.54|16.16|16.2|15.28|15.6|15.6|15.63|16.25|16.58|17.83||17.46|17.88|17.71|17.75|16.72|17.54|17.43|18.26|18.5|18.36|18.64|19.16|19.51|19.24|19.35|18.36|20.37|20.33|21.71|20.62|19.47|17.98|17|16.11|15.86|16.54|16.9|16.11||15.38|16.09|16.25|16.01|16.52|15.63|12.02|11.3|12.1|12.97|14.96|14.03|13.21|13.88|14.16|14.47|15.94|16.85|14.74|14.56|12.58|12.06|11.65|12.46|13.33|14.03|12.86|14.03|13.24|14.45||14.44|13.25|12.95|10.75|10.43|12.04|12.25
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|13.17|14.17|13|13.36|13.65|12.8|12.09|11.96|11.15|11.85|12.19|14.03|15.41|16.37|15.7|15.56|16.03|16.07|16.85|17.42|17.93|19.54|19.06||17.28|17.43|17.24|17.96|19.22|18.99|17.82|17.6|19.1|21.5|16.09|16.17|15.81|15.69|13.58|12.78|12.58|12.45|13.57||12.51|11.75|11.93|11.15|11.2|11.31|11.6|11.58|11.42|11.64||10.74|10.88|10.73|11.65||11.3|11.48|11.64|12.15|11.35|12.2|12.84|15.02|12.77|11.34|12.14|9.96|9.89|9.75|10|10|10.49|10.61|11.58|11.56||12.15|13.87|13.24|12.01|11.85|10.2|10.07|8.39|8.26|8.42|8.38|8.25|8.25|7.65|7.73|7.49|7.91|7.69|7.34|7.63|7.27|8.12|8.02|8.61|7.7|7.71|8.04|8.67|8.97|9.2|8.9|9.34|9.28|8.6|8.25|7.93|7.7|7.17|6.7|6.78|6.66|6.8|6.28|6.38|6.25|6.34|7.99|6.86|7.46|6.36|6.08|5.79|6.3|5.96|5.96|6.47|5.42||5.69|5.57|5.9|5.69|6.32|5.76|5.91|6.56|6.75|6.6|7.55|7.67|7.62|7.95|8.37|8.73|9.57|8.45|9.29|9.9|10.18|9.74|11.18|11.17|12.09|11.97|13.1|11.97|10.67|11.25|9.73|9.84|10.25|9.41|9.8|9.1|9.99|8.61|7.52|7.14|7.46|7.58|7.7|6.24|6.21|6.52|6.52|6.79|7.02|6.83|6.52|7.14|7.24|6.35|6.24|7.38|7.2|6.9|6.69|6.52|6.37|5.93|6.44|6.05|5.97|5.92|5.98|5.9|5.85|5.89|5.44|5.45|5.66|5.51||5.4|4.76|4.99|5.18|5.01|5.11|5.07|4.3|5.17|5.44|5.23|4.55|4.84|4.53|4.95|2.92|3.06|2.95|2.77|3.09|3.1|3.27|3.03|2.77|2.63|2.94|2.99|2.324|2.05|2.25||1.997|1.85|1.52|1.41|1.25|1.3|1.253
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|32.85|33.16|30.26|31.72|33.96|34.32|32.42|36.48|36.23|33.85|31.96|40.69|43.99|43.95|39.88|41.07|45.25|45.03|46.43|43.45|45.31|47.66|47.53||43.06|43.03|41.44|42|40.41|33.54|33.4|32|28.43|22.6|23.02|23.88|23.12|24.69|24.98|26.02|24.49|24.19|22.1||22.55|21.59|20.33|21.56|20.9|20.92|20.08|19.12|17.98|17.2||17.21|17.39|16.86|18.19||16.69|16.47|16.22|14.18|12.2|12.22|10.07|9.97|9.67|9.61|10|10.38|9.83|9.59|9.69|8.88|8.12|6.89|7.06|7.4||7.42|7.13|7.1|7.32|7.1|7.12|7.03|7.32|7.75|7.57|8.01|8.3|8.46|9.15|9.1|8.69|8.44|8.38|8.04|8.16|8.1|8.05|8.17|8.24|8.61|8.84|8.94|9.03|8.77|8.62|9.03|9.25|8.71|8.89|8.93|8.74|8.19|8.43|8.15|8.33|8.25|8.47|8.08|7.73|7.78|7.72|8.25|7.73|7.89|7.94|7.9|7.87|7.85|7.69|7.68|7.44|6.96||6.72|6.77|7.69|7.55|8.08|8.69|8.45|8.1|7.63|7.95|8.78|9.68|9.29|9.09|8.62|8.44|7.75|7.34|6.94|7.9|7.74|7.11|7.7|7.72|7.57|7.8|8.39|8.31|7.87|7.6|7.59|7.1|6.9|6.21|5.885|5.905|5.25|5.35|5.15|4.9|5.35|5.41|5.33|5.3|5.5||5.54|5.6|5.49|5.44|5.75|5.63|5.61|5.78|5.75|5.7|5.62|5.44|5.21|5.09|4.98|4.92|5.38|5.31|5.32|5.23|5.2|4.75|4.94|4.95|5.15|5.54|5.44|4.9||4.34|4.41|4.3|4.37|4.26|4.16|3.84|4.07|4.23|4.3|4.05|4.18|4|3.9|4|4.5|4.25|3.4|2.23|2.02|2.25|2.31|2.44|2.54|2.58|2.5|2.35|2.4|2.357|2.01||2.14|1.758|1.69|1.78|1.99|1.7|1.61
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|30.59|30.97|31.11|32.6|30.16|28.71|28.21|29.79|30.97|28.09|28.66|29.03|27.73|27.86|26.86|26.29|27.38|25.99|26.27|26.47|26.29|26.38|27.78||28.15|27.59|29.02|27.12|26.27|26.54|27.01|28.02|25.38|30.26|35.33|33.64|52.89|36.87|30.68|30.21|26.87|24.97|25.03||25.59|27.34|23.02|21.52|20.49|18.94|18.73|21.03|19.76|18.03||17.76|18.65|18.83|18.77||18.6|18.88|18.99|19.26|18.72|19.8|19.81|19.53|18.87|19.17|18.96|18.51|18.59|19.17|19.7|19.57|20.32|20.38|20.96|21.8||21.72|21.97|20.79|20.24|20.43|19.86|20.12|20.54|20.23|19.73|19.8|18.95|18.64|21.44|21.5|21.02|20.67|20.2|19.8|20.53|21.1|24.01|24.73|25.36|25.17|24.44|24.99|24.89|24.84|24.96|23.95|22.14|21.55|21.46|21.76|20.85|19.97|20.49|20.6|18.75|14.98|14.51|14.88|14.53|13.93|13.36|13.9|12.38|12.56|12.73|12.83|12.55|12.69|12.04|11.98|11.42|11.32||11.75|11.83|12.44|13.04|12.18|12.09|11.91|12.18|12.32|12.27|11.67|11.47|12.2|12.2|12.87|12.35|12.34|12.12|11.93|12.66|12.11|12|11.77|11.43|11.05|10.82|10.96|10.85|10.35|10.53|10.14|10.16|10|9.43|8.89|9.22|9.46|8.88|8.39|7.72|8.2|7.86|10.41|10.24|10.76||10.81|10.64|10.6|10.82|10.05|9.47|9.35|10.24|9.97|9.84|10.1|9.72|9.64|8.37|8.1|7.46|8.26|9.09|9.86|9.32|8.73|8.08|7.55|7.5|7.27|7.47|7.69|7.49||6.7|6.8|5.95|5.95|6.28|5.79|5.35|5.45|5.86|6.2|6.46|5.78|5.64|5.58|5.91|5.63|6.19|6.59|6.65|6.41|5.23|4.91|4.6|4.53|4.55|4.79|5.24|4.44|5.37|5.27||5.58|5.7|4.71|4.41|3.94|3.56|3.79
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|10.32|11.01|11.05|11.58|11.29|11.12|10.84|11.11|10.48|10.86|10.7|10.33|9.96|10.21|9.96|10.55|11.31|10.89|11.37|11.73|11.51|12.02|11.71||12|12.5|13.14|13.625|12.93|12.26|12.16|12.5|12.23|12.13|11.74|11.78|12.02|12.15|12.55|11.14|10.6|10.875|11.04||10.78|11|10.79|11.36|11.51|11.39|11.145|10.66|10.65|10.33||10.26|10.39|10.13|10.79||11.43|11.42|11.51|11.7|11.14|11.16|11.08|10.74|10.9|10.83|10.705|10.56|11.375|11.48|11.52|12.13|11.45|11.97|11.25|11.73||11.05|10.9|11.51|11.16|10.07|9.52|9.38|9.08|8.93|8.79|8.77|8.85|8.39|7.78|8.47|8.74|7.93|7.78|8.37|9.1|9.11|9.5|9.52|9.5|9.48|9.36|9.45|9.745|9.825|9.79|9.72|9.82|9.78|10.01|10.39|10.32|10.22|10.12|9.91|10.22|10.09|10.05|10.03|9.8|9.62|9.69|10.18|9.905|10.36|10.09|10.03|9.99|10.26|9.5|9.73|9.79|9.65||9.63|9.67|9.87|9.8|10.29|10.06|10.03|9.98|10.45|10.52|10.93|11.14|10.92|10.79|10.595|9.83|9.91|9.92|10.03|10.54|10.27|10.38|10.89|10.785|10.89|10.31|10.5|9.86|9.95|10.05|9.83|9.96|10.13|10.11|10.53|10.26|9.77|9.87|10|10.13|10.4|10.24|10.23|10.81|10.71||10.53|10.65|10.43|10.23|10.32|10.71|11.39|11.66|11.85|11.3|10.14|9|9.42|9.55|9.48|9.56|10.73|11.22|11.35|10.62|10.54|11.06|11.25|10.59|10.21|10.815|10.8|11.62||11.71|11.95|12.21|11.84|13.03|12.64|12.75|13.24|12.29|12.93|11.1|9.88|9.98|10.04|10.34|9.48|10.05|10.05|10.31|11.25|10.67|10.47|10.3|10.47|11.22|9.65|8.6|8.56|8.39|8.39||7.99|7.77|7.2|7.69|7.01|7.35|7.37
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|51.2|52.48|52.39|52.35|52.19|52.08|51|50.92|49.89|51.44|49.84|49.78|49.92|49.73|49.32|50.58|51.72|51.44|51.16|52.37|51.71|52.51|50.24||51.32|53.83|54.12|54.73|54.95|53.09|52.6|52.8|51.03|50.07|48.06|46.08|48.96|48.91|48.03|47.67|46.81|47.3|47.97||46.72|48.34|46.67|48.69|48.56|45.61|45.81|43.86|41.69|42.1||42.1|41.54|41.9|41.71||42.9|42.3|43.29|43.98|44.07|43.46|43|42.82|42.5|41.44|43.2|42.51|42.65|42.62|42.67|41.86|42.07|41.16|41.2|42.9||42.94|42.89|43.67|43.57|44.15|44.19|45.65|45.34|45.12|45.92|47.47|47.08|45.18|44.28|45.34|46.08|44.88|44.31|43.63|43.92|44.01|45.01|43.5|43.85|43.67|42.37|43.43|43.51|44.73|44.61|44.55|45.87|45.79|46.16|46.61|46.73|47.04|46.91|45.41|46.35|45.78|44.83|44.15|43.69|43.44|43.36|44.54|44.79|46.16|46.33|47.37|46.76|47.47|46.38|46.23|48.91|47.3||48.67|49.12|49.74|49.82|52.19|51.29|49.67|49.9|50.64|49.02|48.57|48.96|48.73|49.11|49.42|48.76|49.57|48.13|47.37|48.02|47.16|46.31|46.07|47.69|47.05|45.85|46.99|46.93|48.32|50.32|48.16|48.82|49.2|49.43|52.85|53.53|52.66|53.05|51.67|50.02|51.18|51.1|50.32|50.46|50.5||49.94|51.25|50.21|49.04|49.68|50.9|50.47|51.33|50.48|49.16|49.42|50.22|51.29|50.04|48.52|48.24|51.18|52.18|51.78|50.72|50.07|50.95|50.41|50.67|51.49|51.6|50.71|54.93||55.3|55|56.09|54.39|57.58|55.2|53.68|54.15|53.54|51.91|51.48|50.68|51.67|50.98|51.12|47.48|46.37|49.04|50.06|54.17|53.6|52.54|53.74|53.16|55.43|55.01|53.89|52.62|53.89|52.78||53.04|52.17|50.92|50.77|50.71|49.98|50.34
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|36.81|36.27|36.05|36.48|36.14|36.52|36.79|35.79|36.06|34.06|33.23|33.88|33.65|34.17|32.96|33.27|33.86|33.8|34.7|34.46|34.34|34.79|35.3||36.58|36.57|36.06|35.83|35.75|35.11|35|33.98|34.12|33.28|33.12|33.67|34.73|35.98|35.36|34.81|34.57|34.41|34.02||33.62|33.94|33.35|33.24|33.12|33.63|33.98|33.43|31.81|30.97||31.32|30.94|30.76|31.4||30.84|30.49|30.51|30.2|30|29.75|29.05|29.5|29.45|29.71|30.72|29.85|29.26|28.54|28.65|27.73|27.69|27.87|27.21|28.46||28.81|29.23|28.9|28.89|28.72|28.61|28.92|29.22|27.88|27.18|27.07|27.14|26.79|27.05|27.78|27.35|27.74|26.27|25.81|25.7|25.5|24.26|24.04|24.75|24.5|24.03|23.77|23.75|24.05|23.85|23.49|23.84|24.15|24|23.79|23.57|23.58|24.36|23.5|22.51|22.31|21.82|21.99|21.31|21.05|20.81|20.38|20.88|21.46|21.02|21.35|21.17|22.19|21.19|21.29|21.9|21.52||22.15|22.09|22.49|22.27|22.14|22.37|22.52|22.2|22.57|22.71|22.31|22.45|22.86|22.5|22.82|22.97|23.22|23.44|23.43|23.47|23.07|22.66|22.45|22.34|22.25|22.11|23.1|23.3|19.65|19.42|18.9|19.4|18.75|18.58|18.08|18.56|18.95|18.73|18.08|17.85|17.57|17.11|17.6|17.85|17.92||17.66|17.82|18.12|18.25|17.77|18.02|18.11|18.67|18.98|19.12|19.17|18.99|19.46|19.12|18.74|18.37|19.67|20.24|20.89|19.8|19.3|19.92|18.67|18.37|18.72|18.52|18.94|18.46||18.49|18.6|19.27|15.79|15.32|14.38|14.27|14.47|15.5|15.84|15.86|15.27|15.01|14.77|14.77|14.81|15.02|17.28|15.91|15.11|14.75|14.99|14.83|14.85|15.21|14.96|13.8|14.49|15.4|15.19||15.72|15.08|14.73|14.23|13.96|14.9|15.72
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|98.74|100.02|99.62|99.14|97.89|97.33|98.36|97.11|97.28|96.35|93.86|92.85|93.11|95|94.62|96.39|96.31|94.78|93.55|92.65|93.94|93.76|94.87||93.83|92.38|93.33|93.98|95.6|93.4|93.32|90|91.47|92.1|90.02|90.85|93.6|93.4|94.26|92.61|92.56|93.33|93.03||93.62|94.99|94.39|93.8|94.74|95.71|96.7|96.13|93.35|91.58||93.22|93.01|92.69|93.5||93.1|93.54|90.95|91.18|92.01|92.4|91.76|92.09|91|92.32|92.41|91.41|92.1|91.17|89.79|87.69|88.35|88.41|88.1|88.86||89.15|89.47|87.53|85.59|85.43|85.4|86.74|87.1|84.84|82.32|84.95|86.35|84.49|80.59|81.8|80.65|81.59|80.28|77.16|81.1|77.28|80.08|79.49|81.07|80.27|79.75|80.7|80.41|80.91|80.1|79.7|80.12|81.69|80.5|80.93|79.78|79.33|79.06|78.04|78.01|77.61|77.65|78.26|77|77.21|76.3|78.34|78.32|80.19|80.62|80|79.11|78.9|77.46|76.74|77.3|76.24||77.65|78.77|80.22|78.6|78.75|78.76|77.83|76.24|75.47|75.64|75.01|74.69|75.96|76.71|77.33|78.91|77.72|78.88|78.25|78.59|77.97|74.18|72.59|71.88|71.38|70.96|70.21|69.14|67.7|67.78|67.37|68.75|67.99|67.67|67.86|68.56|68.78|70.39|68.64|67.1|69.39|69|69.77|71.21|74.37||73.86|73.56|74.64|73.84|70.13|73.69|72.48|74.12|72.82|74.04|73.15|74.04|74.65|74.21|73.61|74.04|77.5|78.7|80.15|84.37|80.25|79.98|76.77|76.19|75.77|76.51|76.9|75.22||71.71|72.23|73.07|71.9|73.22|69.45|68.62|69.09|70.71|73.47|74.97|70.51|70.87|71.75|71.69|74.37|72.38|76.73|73.67|72.43|73.06|72.84|72.31|69.83|71.66|74.27|71.4|69.43|72.78|70.85||72.54|71.48|68.3|67.16|64.45|65.55|63.74
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|6.1|6.23|6.3|6.2|6.17|6.33|6.25|7.78|7.41|6.9|6.41|6.53|6.82|6.99|7.11|7.24|7.66|7.64|7.52|7.44|7.2|7.23|7.42||7.67|8|7.93|8.37|8.3|7.89|7.93|7.8|7.74|7.98|7.98|8.22|8.7|7.9|7.43|7.49|7.5|7.43|7.41||7.43|7.62|7.69|7.91|7.66|7.81|7.93|7.69|7.86|7.92||7.99|8.48|8.56|8.74||8.93|9.14|9.7|9.43|9.62|9.36|8.87|8.44|8.68|8.47|8.39|8.81|8.24|8.61|7.59|7.03|7.05|6.78|6.94|7.47||7.5|7.47|7.56|7.56|7.58|7.13|7.06|6.91|6.69|6.27|7.01|8.73|8.67|8.7|8.85|8.4|7.69|7.31|7.3|7.59|7.5|7.81|7.8|7.73|8|7.88|8.39|8.81|9.37|9.49|8.73|8.32|9|9.82|9.84|10.25|10.11|10.35|9.9|10.12|10.25|10.44|10.9|10.79|10.76|10.99|11.27|11.35|11.27|11.16|11.16|11.14|11.09|10.89|10.95|11.03|10.8||11|11.08|11.45|11.44|11.52|11.46|11.34|11.45|11.5|11.4|11.34|10.9|10.42|10.7|10.8|10.8|10.75|10.69|10.75|10.92|10.86|10.83|10.24|10.47|10.25|10.36|10.6|10.96|10.94|11.29|10.98|10.98|11.0777|11.4|11.67|11.97|11.8|11.35|11.14|11.21|10.81|10.65|10.63|10.67|10.75||10.93|10.81|10.79|10.4|10.27|10.38|10.35|10.4373|10.25|10.25|10.25|10.26|10.19|10.09|10.1|10.2|10.32|10.29|10.26|10.25|10.19|10.19|10.2|10.23|10.25|10.2|10.14|10.1||10.1|10.1|10.1|10.09|10.07|10.04|10.09|10.02|10.2|9.97|9.92||9.86||9.89|9.89|9.9499|9.9499|9.94|9.95|9.84|9.82|9.85||9.8|9.77|9.76|9.78|9.81||||9.8|9.75||9.72||
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02011|1127852|/equities/greenbox-pos|R2000GROWTH|124|128|129.7|128.4|133|122.8|119.4|120.5|110.1|113.5|112.5|115|120.8|125.9|119.1|124.5|129.9|101|114.1|142.6|143.3|142.5|132||139.8|123|114|93.6|97.2|87|85.8|70.2|71.4|64.2|54.6|58.8|60|69|69.6|60|61.2|64.2|70.2||70.8|72|79.2|77.1|69|64.8|63.6|66|63|58.59||65.4|58.8|60|62.4||51.6|54|44.1|47.4|47.1|49.2|50.1|48|48.15|46.8|49.11|50.4|57|63|63|65.4|56.175|60.6|69.6|63.9||57|52.2|46.2|38.1|35.5275|34.74|24.6|31.2|31.5|31.8|31.26|31.8|32.685|30|34.2|37.2|28.8|26.7705|23.4|19.92|21.57|23.094|19.2|20.4|20.64|21.9|23.64|24|23.4|29.34|22.8|22.02|14.7981|14.1|13.8|13.5|13.5|12|11.55|11.94|11.58|11.46|12|11.586|11.4|11.781|11.4|9.6255|9.6|9.7344|10.35|10.5537|10.2|10.8|11.1|9.9|10.794||12|11.5365|12|9.9|11.1|11.337|11.58|12.24|12.3|11.7|11.58|10.797|12|10.5|11.1|10.8|9.4179|9.9|9.6|10.68|10.866|11.4|12.594|12.6|10.5|11.4|10.5|8.88|8.1|12.2535|10.8|10.2|9.495|8.535|7.2|7.5|8.4|6.3|3.78|2.58|2.994|3.054|3.255|3.3|3.894||3.9|3.72|4.194|3.9|4.314|4.38|3.9|4.398|4.17|4.5|2.55|2.76|3|3|2.7|2.55|3|2.4|2.61|2.91|3.12|3.09|3.3|3.96|4.8|3.939|4.41|4.5||4.8|5.1|4.5|4.8|5.4|5.4|4.71|5.4|5.475|5.7|5.7|6|5.4|5.4|5.64|5.55|4.86|6|6.72|6.882|6.6|7.26|8.418|9.222|8.46|13.8|6.6708|5.1582|3.9|3.69||3.6|1.8|2.1|2.58|2.4|2.64|3
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|33.11|34.65|34.89|36.78|39.18|39.24|36.06|30.52|31.83|31.5|29.9|28.4|27.84|28.45|26.45|26.31|27.05|26.81|26.86|26.91|26.4|27.14|27.31||27.62|27.19|28.31|28.05|27.78|26.44|26.06|26.86|24.8|26.72|27.08|26.54|29.82|31.31|28.11|25.02|24.02|23.6|22.93||22.2|22.19|19.22|17.71|16.24|16.59|16.75|17.98|17.16|16.88||15.97|15.85|15.9|16.3||16.34|16.42|15.85|15.87|15.94|16.35|16.21|15.11|14.94|15.58|17.01|16.11|18.8|18.23|18.33|17.77|17.35|18.24|17.25|18.06||17.97|18.02|17.04|16.19|16.77|16.4|16.76|16.94|16.75|16.61|15.89|16.19|16.11|15.96|15.51|14.8|15.16|15.14|14.57|15.84|15.3|16|16.11|16.15|17.44|18.49|18.24|19.37|19.49|19.07|18.18|18.41|17.37|17.06|17.19|17.41|16.79|16.88|15.92|15.84|14.87|16.46|19.18|17.91|17.74|17.38|17.23|17|17.75|17.32|17.17|17.08|17.5|16.98|17.6|18.14|17.25||17.87|18.32|19.07|19.01|18.05|17.72|18.85|18.88|18.21|18.93|19.15|19.82|20.18|20.34|20.71|20.37|19.95|20.37|20.1|20.52|19.91|20.52|21.16|21.28|20.32|19.85|20.43|20.2|20.14|20.37|19.46|19.77|20.54|21.02|19.97|19.34|19.43|19.16|18.92|18.41|19.31|19.64|20.29|19.82|18.54||18.18|17.61|18.21|18.57|17.78|18.16|17.75|17.31|17.46|16.49|16.65|15.95|16.73|16.48|15.44|14.69|17.9|22.44|22.61|20.78|20.75|20.57|21.17|21.21|19.6|18.12|18.35|17.82||17.47|17.44|17.99|18.19|18.23|18.32|18.08|22.59|15.51|12.68|11.96|10.55|10.78|10.32|10.8|11.2|10.64|11.04|11.8|11.85|11.97|12.18|11.98|11.58|11.92|11.44|11.24|10.35|9.9|10.34||9.99|9.59|8.99|10|9.29|8.86|8.85
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|8.2|8.37|8.37|8.38|8.36|8.45|8.18|7.97|7.84|7.57|7.78|8.12|8.17|8.215|7.745|7.95|8.14|7.84|8|7.8|7.585|7.63|7.56||7.605|7.77|7.93|7.95|7.78|7.64|7.67|7.67|7.89|7.88|7.76|7.88|8.18|8.22|8.12|8.09|8.105|8.05|8.12||7.89|8.13|7.79|7.96|7.75|7.79|7.795|7.58|7.27|7.27||7.39|7.29|7.28|7.4||7.19|7.1|7.08|6.77|7.08|7.06|7.04|7.11|7.05|7.01|7.02|6.945|7.28|7.19|7.1|6.9|6.69|6.45|6.53|6.71||6.74|6.6|6.59|6.49|6.58|6.37|6.51|6.37|6.26|6.11|6.25|6.38|6.46|6.18|6.3|6.12|6.33|6.04|5.94|6.11|6.165|6.46|6.81|7.07|6.78|6.5|6.35|6.38|6.4|6.44|6.37|6.49|6.45|6.45|6.21|5.73|5.66|5.67|5.52|5.475|5.58|5.62|5.34|5.21|5.36|5.43|5.99|5.64|5.72|5.54|5.68|5.67|5.6|5.51|5.43|5.56|5.67||5.895|5.64|5.99|5.93|5.9|5.88|5.88|5.98|6.12|5.92|5.795|6.07|6.05|6.205|6.46|6.72|6.69|6.75|6.635|6.56|6.65|6.49|6.51|7.02|5.62|5.58|5.83|5.86|5.49|5.63|5.54|5.64|5.27|5.05|4.94|4.87|4.85|4.82|4.74|4.66|4.78|4.67|4.7|4.76|4.97||4.86|4.75|4.75|4.83|4.51|4.67|4.72|5.01|5.05|5.07|5.105|5.12|5.09|5.07|5|5|5.455|5.85|5.74|5.545|5.43|5.44|5.35|5.25|5.39|5.535|5.86|5.64||5.62|5.42|5.5|5.29|5.48|5.15|5.11|5.22|5.43|5.65|5.775|5.55|5.53|5.65|5.62|5.72|5.8|5.925|5.66|6.56|6.69|6.74|6.52|6.37|6.76|6.65|6.67|6.27|6.23|5.79||6.07|5.88|5.94|5.72|5.54|5.66|5.49
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|90.6|98.6|102.6|99.4|96|95|95.6|87.6|73.4|74.4|78|86.6|91|97.6|98.4|106.8|117.2|115.8|123.8|126.8|123.8|127.4|130||118.4|115|117|111.2|119.6|120|106.2|107|110|101.8|102.4|105.6|88.8|102|117|95.2|93.8|82.4|70.4||68.4|71.4|67.8|64.4|62.2|60|60|52|50.6|47.8||47.8|48.6|44.4|46||47|50.6|51|50.6|49.2|48.8|52.6|50.6|42.4|44.8|43.4|40.2|41.4|39.6|39.6|39|39.2|38.6|38.6|35.8||34.6|35|33.4|36.6|35.8|35|35.8|35.8|34.8|33.6|35|34|30.4|31.6|31.6|30.6|31|29.4|29.6|31.8|31.4|32.4|31|33.2|33.8|31.8|29.8|30.2|31.4|32.8|35|29.2|29.6|29.8|29.8|29.2|28|29.2|27.6|27.6|27.8|28.6|27.4|26.2|26.8|24.8|26.8|28.8|28|31|29.2|29|29.2|26.2|27.2|27|28.4||24.8|24.6|24.8|24|25|26.4|26.4|26.6|28|28|27.4|29|29.8|31|34.2|35|35.2|34.2|32.4|36|36.4|36.6|35.6|37.8|31.8|27|29.2|27.4|28.6|27.6|25.8|26|26.6|28.4|29.2|27.8|28.4|25.6|25.4|25.2|25.8|25.8|25.6|25|26.6|1.55|31|33.6|38.2|64.6|67.4|69|63.2|63.2|64.4|61.4|55|47.6|50.8|47.6|46.6|45.8|49.8|51.4|49.8|52.4|51.8|53|53|54.6|55.2|52.6|54.6|54||55.6|49.8|51.8|56.8|57|57.6|58.2|57.4|54|57.8|56.2|52.6|51.2|53.2|53.8|50.6|54|45.8|44.8|46.6|47.8|45.4|46.8|45|44|44|45.4|41.8|46.4|44.6||48.8|47.8|43.6|47.4|43.6|47|42
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02017|6428|/equities/novellus-sys|R2000GROWTH|13.81|13.92|13.23|13.53|13.33|13.05|12.35|13.62|12.95|12.95|12.98|13.22|13.26|12.96|11.72|11.41|11.52|11.35|11.6|11.34|11.17|11.22|11.72||12.45|13.03|13.22|13.19|13.24|13.11|12.68|12.11|11.63|11.64|12.87|11.81|10.92|11.55|12.71|13.12|12.9|13.29|13.11||13.16|13.89|13.23|13.33|13.41|13.44|13.23|13.28|13.2|13.45||12.6|12.56|13.04|15.44||15.9|15.85|15.96|14.8|14.57|13.88|13.77|13.58|13.4|13|11.07|10.55|10.5|10.64|9.87|9.89|9.79|9.69|9.76|9.84||9.06|8.29|7.75|7.8|8.17|7.96|8.11|8.19|8.18|8.16|8|7.95|7.6|7.95|7.99|7.87|7.57|7.42|7.5|7.68|7.75|7.84|7.67|7.88|7.94|8.01|8.01|8.51|8.72|8.76|8.55|8.66|8.37|8.49|8.65|8.92|9.09|9.1|8.98|9.1|8.79|8.62|8.48|8.18|7.5|7.81|7.92|7.82|8.67|8.33|8.1|8.28|8.19|7.59|7.47|7.43|7.45||7.15|7.29|7.47|7.3|8.16|8.29|8.29|8.52|8.6|8.49|9.05|9.46|9.79|9.91|9.69|9.37|9.37|9.2|10.19|10.4|10.59|10.7|10.64|10.38|10.5|11.5|10.37|10.05|10.39|10.41|10.1|10.08|10.17|10.23|10.48|10.38|9.94|9.39|9.06|9.3|9.8|9.46|9.65|9.76|9.5||10.18|9.51|9.71|8.98|8.98|9.27|10|10.82|11.8|12.1|10.95|4.66|4.17|4.05|3.73|3.74|3.96|4.08|4.23|3.85|3.89|4.1|4|3.8837|3.7|3.62|3.52|3.41||3.39|3.355|3.37|3.31|3.15|3.27|3.05|3.36|3.39|2.85|2.99|2.8|3.1|3|2.795|2.8|2.95|3|2.965|3.25|3.3|3.11|3.05|3.0401|3.25|3.23|3.23|3.2|3.06|2.85||2.91|2.9|2.78|2.77|2.88|2.8|2.88
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|16.83|19.06|18.36|18|16.63|17.04|16.58|16.85|16.69|17|17.81|19.39|20.96|21.36|20.76|20.9|21.59|22.09|23.22|23.8|23.47|23.83|24.24||23.88|23.92|24.61|23.99|24.37|24.56|24.78|24.76|24.82|25.19|25.89|28.51|29.22|25.97|26.28|25.95|26|25.69|23.63||23.66|27.29|28.505|34|33.92|32.54|32.87|32.46|33|30.15||28.81|29.73|29.82|30.88||32.1|31.12|28.29|28.37|29.12|29.41|29.46|30.09|29.48|29.73|29.99|29.13|28.53|27.86|27.14|27.52|28.2|27|28.42|28.77||27.46|26.14|28.67|26.75|25.5|24.9|25.32|24.39|24.19|24.61|24.35|25.05|24.29|23.03|23.41|23.81|24.06|23|22.87|24.45|25.02|25.91|24.93|26.25|25|25.05|25.25|25.9|26.17|26.74|28|27.88|28.87|30.27|28.1|27.26|27.33|27.15|27.32|28.7|29.8|29.98|29.43|29.76|29.22|28.65|30.22|30.64|33.68|34.51|35.46|34.37|34.76|34.24|32.84|33.03|32.88||33.56|34.28|37.38|37.65|35.08|30.96|30|29.54|29.93|27.5|27.66|27.07|27.07|26.38|25.98|24.89|24.5|24.85|24.91|28|26.79|26.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|6.36|6.59|6.66|6.87|6.87|6.95|7.3|7.05|6.735|6.78|6.66|7.18|7.43|7.6|7.19|7.48|7.745|7.44|7.5|7.72|7.6|7.78|7.865||8.1|8.01|8.38|8.61|8.69|8.495|8.49|8.62|9.09|8.27|7.91|8.06|7.87|8.24|8.47|8.51|8.48|7.61|7.93||6.87|8.05|3.92|3.88|3.9|3.84|3.67|3.51|3.45|3.52||3.42|3.31|3.37|3.42||3.49|3.67|3.66|3.55|3.385|3.5|3.03|3.07|2.98|3.12|3.32|2.9|3.08|1.73|1.58|1.53|1.56|1.46|1.53|1.62||1.65|1.58|1.46|1.5|1.55|1.6|1.81|1.29|1.27|1.23|1.24|1.28|1.16|1.07|1.1|1.08|1.1|1.05|1.11|1.16|1.22|1.32|1.34|1.33|1.36|1.39|1.38|1.42|1.47|1.51|1.45|1.48|1.49|1.56|1.56|1.48|1.44|1.415|1.45|1.43|1.44|1.46|1.56|1.52|1.45|1.51|1.54|1.56|1.62|1.7|1.66|1.59|1.61|1.53|1.58|1.6|1.59||1.6|1.6|1.67|1.75|1.75|1.74|1.76|1.78|1.8|1.73|1.76|1.81|1.86|1.81|1.82|1.81|1.84|1.86|1.9|1.93|1.84|1.9|1.92|1.96|1.9|1.94|2|1.74|1.74|1.74|1.73|1.82|1.93|2.08|2.1|2.1|1.99|2.06|1.96|1.9|1.94|1.85|1.93|1.9|1.91||1.94|2.01|1.995|1.98|2.03|1.99|1.99|2.05|2.01|1.95|1.85|1.83|1.86|1.89|1.87|1.88|2.01|2.04|2.19|1.95|1.89|1.89|1.91|1.92|1.91|2.03|2.03|1.955||2.01|1.97|2.03|2.05|1.98|1.88|1.89|1.94|2.015|2.13|1.93|1.9|1.92|1.9|1.89|1.9|1.89|2.12|2.12|2.3|2.05|1.86|1.86|1.96|1.92|1.88|2|2.02|2.22|2.26||1.88|1.82|1.75|1.86|1.76|1.89|1.78
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|8.8|8.67|8.85|8.85|8.85|8.49|8.35|8.27|8.12|8.17|8.06|8.14|8.3|8.13|8.1|7.94|8.42|8.38|8.26|8.41|8.26|8.76|8.17||8.3|7.99|7.96|8.14|8.24|7.86|8.08|7.66|7.98|7.61|7.62|7.9|8.29|8.26|7.81|7.66|7.48|7.49|7.45||7.35|7.25|7.07|7.2|7.2|7.37|7.56|7.51|7.25|7.19||7.37|7.3|7.22|7.41||7.24|7.31|6.98|6.2|6.15|6.39|6.42|6.4|6.2|6.14|6.3|6.29|6.16|6.19|6.69|6|4.35|4.51|4.59|4.64||4.65|4.65|4.53|4.41|4.33|4.23|4.27|4.48|4.52|4.37|4.45|4.35|4.18|3.99|4.2|4.15|4.23|4.24|4.15|4.21|4.24|4.35|4.33|4.54|4.55|4.54|4.55|4.51|4.48|4.48|4.35|4.27|4.44|4.35|4.3|4.17|4.1|4.25|4.13|4.11|4.15|4.06|4.09|4.05|4.09|3.98|4.08|4.09|4.25|4.12|4.04|4.11|4.05|4.12|4.2|4.02|4.01||4.04|3.94|4.1|4.03|4|4.02|4.08|3.83|3.81|3.82|3.76|3.79|3.63|3.88|3.85|3.88|3.85|3.59|3.64|3.46|3.39|3.48|3.4|3.41|3.4|3.36|3.45|3.6|3.62|3.69|3.65|3.8|3.9|3.84|3.96|4.23|3.97|4.14|3.92|3.7|3.78|3.65|3.65|3.95|4.34||3.87|3.84|4.02|4.48|4.66|4.57|4.44|4.46|4.08|4.22|3.75|3.85|3.9|3.49|3.47|3.04|3.12|3.26|3.02|3.05|2.64|2.82|2.72|2.29|2.48|2.89|2.87|2.89||2.76|2.73|2.67|2.57|2.43|2.06|1.98|2.12|1.89|2.25|2.54|2.62|2.57|2.71|2.5|2.34|2.37|2.34|2.25|2.25|2.5|2.6|2.52|2.36|2.35|2.4|2.35|2.44|2.44|2.68||2.7|2.87|2.84|2.9|2.9|2.96|2.96
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|39.06|39.85|39.42|39.95|40.22|40.5|40.48|39.19|37.15|35.36|34.43|36.2|36|36.89|35.08|34.96|36.56|36.21|36.51|35.85|34.29|35.07|35.67||36.34|36.13|36.83|36.67|36.7|36.99|37.07|36.04|36.75|36.39|36.28|36.44|36|34.95|34|32.14|32.29|32.54|32.13||31.82|31.74|31.36|31.9|31.49|31.25|31.46|32|30.36|29.64||30.45|28.91|27.34|27.87||28.64|29.31|28.75|27.35|27.6|27.2|26.86|26.33|25.71|26.45|26.93|27.35|27.99|27.92|27.98|25.9|26.47|27.05|26.79|27.25||26.75|27.05|26.79|26.8|26.06|26.59|26.36|26.63|26.64|26.12|26.6|26.05|25.23|24.92|25.5|24.07|24.99|24.24|22.92|23.44|23.75|24.44|24.78|25.61|26.28|25.45|25.68|25.29|26.15|26.23|25.47|26.45|26.45|27|27.37|27.45|26.47|27.3|25.62|25.62|25.36|25.14|23.54|22.48|22.27|22.19|24.21|24.04|27.19|27.7|26.45|24.5|25.5|25.87|26.13|25.63|24.93||25.17|25.56|25.5|25.09|24.56|25.02|24.91|24.47|24.78|24.82|24.39|24.66|24.91|25.22|25.48|25.56|25.5|25.96|26.22|26.19|26.4|25.92|25.6|25.59|24.97|24.5|24.01|23.33|22.78|23.5|22.66|22.82|22.75|21.49|21|20.84|20.72|20.49|19.72|19.7|20.64|20.93|19.98|19.96|21.41||20.76|21.73|21.88|21.51|22.91|25.08|25.5|25.48|25.83|24.65|18.76|22.35|22.73|22.72|22.75|21.57|23.81|20.33|19.9|20.11|18.54|16.85|16.2|16.07|15.8|16|16.09|16||15.98|15.47|14.59|13.19|13.6|14.18|14.78|15.02|15.67|16.29|16.06|14.59|14.55|14.61|14.54|14.21|14.44|14.51|13.56|13.37|12.63|11.7|11.7|11|11.4|10.45|10.33|10.71|10.65|10.58||10.49|9.62|9.4|8.1|7.54|8.1|8.21
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|29.1|29.4|28.7|28.6|29.12|27.3|29.77|32.69|37.2|23|22.37|27.01|30.81|33.68|31.33|32.63|33.68|33.06|35.33|36|37.9|38.68|37.66||39.04|39.98|36.72|38.82|37.8|37.99|38.07|39.63|36.44|35.92|37.5|34.2|34.19|36.54|36.16|36.5|36.7|37.3|37.27||37.45|35.9|35.75|36.13|35.71|37|38.09|34.45|35|34.93||36.47|35.1|35|37.4||39.28|40.07|37.85|36.75|38.22|44.52|48.69|52.9|46.8|56|72.22|57.1|5.1987|5.39|5.62|5.602|5.6|5.4789|5.3|5.3506||5.3|5.28|5.49|5.32|5.4|4.98|4.16|4.59|3.475|4.05|4.19|4.23|4.19|3.885|3.65|3.69|3.5|3.51|3.51|3.67|3.85|4.0612|4.06|4.195|4.195|4.32|4.745|4.595|4.785|4.43|4.79|4.48|4.8|5|4.8999|4.4999|4.5|4.28|4.29|4.575|4.6|4.6|4.91|5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|3.63|3.49|3.55|3.37|3.55|3.52|3.02|3.19|3.09|2.34|2.38|2.56|2.65|2.55|2.69|2.58|2.57|2.49|2.4|2.76|2.7|2.88|2.94||2.72|2.7|2.66|2.62|2.42|2.29|2.32|2.22|2.17|2.23|2.21|2.25|2.94|2.46|2.68|2.18|2.16|2.01|2.1||1.94|1.9|1.73|1.79|1.74|1.71|1.76|1.8|1.79|1.68||1.59|1.68|1.7|1.9||1.49|1.55|1.49|1.49|1.51|1.6|1.59|1.51|1.46|1.48|1.55|1.6|1.62|1.6|1.63|1.65|1.7|1.58|1.51|1.62||1.62|1.6|1.77|1.7|1.8|1.77|1.5|1.45|1.37|1.31|1.37|1.41|1.51|1.41|1.27|1.22|1.23|1.11|1.07|1.05|1.07|1.09|1.19|1.2|1.17|1.13|1.17|1.19|1.21|1.22|1.18|1.12|1.16|1.17|1.04|0.98|0.92|0.99|1|0.97|0.97|0.98|1.01|0.99|0.99|1.01|1.06|1.1|1.16|1.14|1.17|1.16|1.16|1.14|1.15|1.12|1.11||1.22|1.26|1.27|1.3|1.28|1.39|1.38|1.57|1.28|1.33|1.33|1.41|1.44|1.42|1.54|1.53|1.54|1.52|1.53|1.48|1.39|1.33|1.35|1.31|1.23|1.27|1.36|1.43|1.34|1.39|1.32|1.42|1.41|1.43|1.36|1.45|1.57|1.52|1.39|1.42|1.29|1.38|1.35|1.33|1.37||1.33|1.33|1.38|1.33|1.28|1.27|1.25|1.33|1.41|1.39|1.39|1.37|1.52|1.4|1.49|1.31|1.52|2.1|2.4|2.17|1.83|1.56|1.46|1.39|1.35|1.52|1.51|1.4||1.3|1.26|1.21|1.18|1.23|1.13|1.08|1.13|1.25|1.28|1.37|1.23|1.12|1.17|1.27|1.37|1.5|1.57|1.42|1.26|0.98|0.98|1.03|1.08|1.18|1.3|1.35|1.41|1.62|1.56||1.65|1.32|1.25|1.15|0.96|1.01|1.14
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|26.21|26.52|27.57|26.53|25.64|25.62|24.33|24.13|22.23|22.96|23.79|25.43|25.73|25.86|24.13|25.41|26.02|26.28|26.75|25.87|22.24|22.39|22.95||22.28|22.23|22.57|23.26|23.48|22.44|23.54|22.31|22.34|22.37|22.88|22.98|24.12|25.55|25.61|25.88|26.75|27.02|27.46||26.46|26.68|26.73|27.38|27.63|28.15|25.32|24.94|24.33|25.47||25.52|26.6|27.41|28.12||29.51|30.1|29.85|30.86|28.72|29.19|29.72|32.32|32.88|32.17|32.5|33.32|35.12|33.61|32.52|30.03|29.89|30.86|29.94|30.73||30.03|29.2|30.88|29.66|29.9|28.4|28.22|28.81|29.2|29.5|29.04|29.78|29.34|27.98|28.05|28.48|27|26.19|24.73|26.25|26.49|27.3|27.32|27.96|28.84|27.56|27.13|27.38|28.5|27.82|27.55|29.38|27.85|27.67|28.63|29.99|29.81|29.925|28.62|28.51|28.15|28.89|29.83|29.15|29.56|29.87|33.95|33.18|34.31|33.37|34.39|34.67|35.94|33.49|32.32|32.94|30.35||28.7|28.89|29|28.9|28.8|28.52|28.53|28.61|28.59|29|30.45|32.28|31.13|30.22|28.51|28.98|29.39|29.87|29.28|28.41|28.73|28.3|28.56|26.54|27.97|28.19|28.01|27.45|28.55|25.05|23.73|23.68|23.71|23.98|23.35|25.89|25.39|26.36|27.22|27.84|26.94|27.25|28.11|28.1|27.59||26.87|25.87|28.26|27.04|26.62|28|28.74|31.4|31.5|30.07|26.98|29|29.8|28.9|28.5||||||||||||||||||||||||||||||||||||||||||||||||||||
02027|1169493|/equities/viant-technology|R2000GROWTH|48.78|47.78|50.85|49.78|50.16|43.83|43.8|39.56|37.94|41.32|42.09|42.99|50.62|52.73|49.59|53.49|55.57|58.305|65.01|65.92|62.5|62|68.31||65.49|57|47.72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|25.82|27.01|26.98|24.24|25.29|25.6|25.23|27.73|27.08|26.85|26.27|25.36|26|26.28|24.31|26.49|26.55|21.69|21.55|20.75|19.57|19.48|19.72||18.44|18.87|21|23.12|23.37|21.96|21.82|21.32|20.77|20.81|20.5|20.32|19.92|21.58|22.06|22.2|22.16|24.33|24.85||22.39|22.88|20.59|21.29|18.39|18.4|18.85|18.53|18.13|17.86||18.26|18.44|18.81|19.25||19.05|18.89|18.5|17.99|16.99|16.76|16.7|16.74|15.95|16.2|16.44|16.87|17|16.84|16.9|16.31|16.36|16.35|16.41|16.59||16.605|16.66|16.37|15.91|15.86|15.6|15.3|15.16|14.58|14.03|14.43|14.66|14.02|11.82|11.88|11.5|12.2|11.73|11.54|11.58|11.52|11.58|11.7|12.01|11.89|11.54|11.85|12.09|11.69|11.99|11.76|12.1|12.39|12.48|12.77|12.65|12.48|12.76|12.06|11.89|12.16|11.41|11.41|11.4|11.26|11.27|11.84|11.95|12.57|12.61|12.6|12.33|12.25|11.93|11.73|11.4|11.36||11.59|11.66|11.89|11.47|11.38|11.37|11.52|11.63|11.7|11.69|11.53|11.51|11.56|11.71|12.03|12.3|12.11|13.91|14.14|14.01|13.25|13|13.2|12.97|12.8|12.53|12.91|13.15|12.87|12.97|12.82|12.98|12.99|13.09|12.99|13.4|13.65|14.1|13.59|13.43|13.2|12.86|13.29|13.5|14.29||14.24|14.305|14.99|14.57|13.86|13.97|13.605|14.36|14.465|14.6|14.75|14.78|14.71|14.68|14.2|13.97|14.68|14.855|15.59|15.79|15.05|14.8|14.01|13.62|14.35|14.54|14.5|14.02||13.33|13.07|12.69|12.42|12.58|11.78|11.31|10.79|11.425|12.54|12.82|12.21|11.45|11.31|11.3|11.35|12.27|12.5|11.33|11.93|11.18|10.71|10.28|10.04|10.07|10.2|9.65|10.07|10.9|10.65||10.87|10.51|9.51|9.72|8.87|9.44|9.76
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|21.72|22.46|22.89|22.84|23.22|23.91|22.85|22.9|21.6|22.37|21.9|21.75|21.17|21.89|20.57|20.82|21.87|21.84|23.34|23.97|23.9|22.52|21.86||20.44|20.9|21.83|22.44|23.03|21.41|20.54|21.17|21.55|20.8|19.69|19.04|19.44|19.72|19.77|18.27|17.47|18.7|20.22||19.85|19.57|18.32|18.87|19.59|18.98|18.51|17.4|17.09|17.07||17.67|17.56|17.54|17.32||19|18.25|19.57|19.61|19.4|19.77|19.6|19.58|19.475|18.13|18.09|17.14|18.19|17.45|17.76|18.71|19|18.88|18.66|18.26||17.7|17.03|15.5|14.88|14.92|14.8|15.23|15.92|15.65|15.55|15.51|15.05|15.05|15.25|16.22|16.21|15.46|15.42|15.66|16|16.82|18.43|18.21|18.76|17.93|17.32|17.35|18.2|18.41|18.55|19.41|20.62|21.15|20.95|20.28|19.2|18.74|15.84|15.1|15.325|15.32|15.55|15.42|15.82|15.21|15.75|16.59|15.77|17.24|16.9|17.14|17.34|16.48|15.88|15.5|15.95|15.56||15.37|15.71|16.53|16.6|17.67|16.515|16.29|17.07|17.8|17.29|17.64|17.95|17.4|17.9|17.47|17.7|18.72|18.31|19.04|20|19.7|19.6|19.77|19.12|19.65|19.52|19.62|19.36|20.09|20.09|20.03|20.73|21.35|21.65|23.88|23.43|22.12|22.46|21.99|21.27|22.25|23.04|23.27|22.85|23.05||23.73|25.53|25.48|26|23.03|25.19|24.68|24.4|25.01|24.45|24.53|24.21|23.63|23.46|21.52|20.64|24.24|23.05|23.99|21.55|21.14|21.15|20.89|21.57|20.87|20.87|20.82|21.76||21.44|21.62|21.66|19.9|21.48|21.46|21|18.99|21.13|22.33|20.43|20.39|20.96|20.3|19.95|19.06|19.95|19.54|20.83|21|19.86|18.57|19.98|20.45|19|18.38|17.68|17.61|17.15|17.11||16.99|16.93|17.08|17.79|17.91|16.84|15.08
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|500.25|488.75|543.5|569.25|621.25|576.5|527.25|554.75|515.75|467.25|500|592.25|578.5|609|647.75|644.25|624.75|551|596.5|575|598.5|604|582.75||633.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|43.75|44.24|44.44|45.14|44.95|43.59|43.02|42.03|42.42|40.94|38.95|39.34|38.66|38.95|38.21|39.3|40.96|39.58|39.14|37.55|37.75|38.33|37.56||37.5|37.57|37.65|37.96|37.72|36.23|35.51|35.38|34.68|33.95|33|34.61|35.82|35.6|36.63|36.65|36.15|35.93|36.23||36.45|37.98|37.55|38.82|38.38|38.55|37.68|37.42|34.93|35.3||36.33|36.34|36.31|36.79||36.12|36.15|35.9|35.93|36.42|35.44|35.64|36.5|36.63|36.2|36.18|35.55|34.9|34.78|35.17|34.46|33.91|34.25|33.89|36.09||36.55|36.35|35.38|34.59|35|34.83|35.25|36.01|35.88|34.68|36.71|36.5|35.73|33.15|34.32|33|33.41|32.12|30.52|30.19|30.36|30.91|32.56|34.61|34.11|34.02|33.78|33.33|33.68|34.51|34.44|34.49|35.07|33.99|34.48|34.02|33.55|33.81|33.43|32.57|32.67|32.26|32.25|31.53|30.98|31.18|31.57|31.5|33.74|35.01|35.05|34.46|35.55|35.91|37.31|37.24|36.04||35.99|36.11|37.17|37.73|37.13|37.67|37.3|37.14|37.42|37.68|36.43|36.81|37.81|37.5|37.34|38.64|37.7|38.01|38.18|38.45|37.72|37.54|36.57|35.66|35.54|34.68|34.81|34.99|33.65|34.1|34.56|35.08|34.48|33.72|32.27|33.04|32.89|32.9|32.18|31.69|31.05|30.35|31.45|32.97|34.3||33.89|34.67|33.88|32.6|31.67|33.73|34.26|35.1|34.93|34.82|34.17|33.94|34.74|33.54|33.46|31.8|34.66|36.53|38.69|37.33|36.33|36.24|34.56|33.74|33.67|33.99|36.26|34.44||32.1|32.33|32.35|32.01|31.07|28.27|28.67|27.59|29.23|32.17|31.11|32.03|30.52|31.57|33.22|32.29|32.78|33.77|32.73|33.04|31.4|31.65|29.5|29.94|30.92|32.77|31.12|30.89|33.04|31.86||33.51|31.29|30.53|29.28|28.39|29.42|29
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|21.95|23.27|23.22|23.36|23.42|24.01|23.76|23.62|23.35|23.24|22.83|23.95|23.63|24.05|22.93|23.01|24.16|24.06|23.69|22.91|22.44|22.94|22.78||23.5|23.25|22.36|22.91|23.55|23.45|19.89|19.21|19.68|19.29|19.36|19.17|20.82|20.88|19.98|20.27|19.72|19.12|19.16||18.46|18.79|18.12|18.82|18.45|18.38|18.96|18.43|17.64|16.99||16.68|16.53|15.97|16.15||16.25|16.3|16.33|16.38|17.04|17.05|16.69|16.72|16.26|16.16|16.5|16.46|16.76|16.43|16.49|15.93|16.26|16.5|16.68|16.6||16.69|16.53|16.17|14.76|14.79|14.15|14.53|14.62|14.57|13.95|14.53|14.86|15.07|14.14|13.96|13.6|13.68|13.62|13.4|13.56|12.92|13.45|13.62|14.19|14.33|14.02|13.97|13.9|13.62|13.45|13.6|13.9|13.73|13.52|13.14|13|12.51|12.64|12.37|12.44|12.72|12.34|12.3|12.07|11.76|11.84|12.02|11.795|12.43|12.35|12.06|11.41|11.18|10.7|10.57|10.68|10.65||10.84|11|10.95|10.51|11.09|11.25|11.475|11.64|12.16|12.23|11.97|11.97|12.05|12.33|12.85|13.5|12.83|16|16.28|16.6|16.38|16.13|16.61|16.27|15.98|15.68|15.86|16.1|15.85|16.22|16.15|16.52|16.19|16.34|16.3|16.7|16.3|16.39|15.38|15.09|14.98|14.61|14.83|14.87|15.01||14.94|14.95|15.15|15.09|14.37|15.18|14.89|15.27|15.2|15|15.68|15.43|15.89|15.92|15.97|16.11|17.39|17.99|18.14|17.68|16.65|19.69|19.15|18.78|18.76|18.94|19.66|18.04||17.5|17.55|17.72|17.8|18.72|17.52|18.62|17.06|25.315|26.11|25.9|25.04|24.78|25.3|25.2|25.46|26.13|26.46|25.03|25.1|23.77|23.54|23.44|22.99|23.33|23.8|22.67|22.93|23.91|23.16||24.48|23.06|21.59|21.68|20.73|21.54|20.62
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|47.12|46.74|46.84|47.55|49.04|47.9|47.61|46.15|47.03|45.18|45.07|45.15|42.9|43.84|42.41|43.2|44.1|41.93|41.11|40.51|39.12|39.37|39.1||38.61|38.49|38.85|38.97|39|38.54|38.68|37.76|37.73|37.18|37.36|37.46|37.06|37.05|37.18|37.36|36.26|36.71|37.21||36.84|37.64|37.12|37.56|37.41|36.97|37.38|36.75|34.69|34.42||34.73|34.91|34.45|35.06||34.67|34.88|34.01|34.33|34.59|34.7|34.54|34.79|34.04|33.86|34.31|34.23|33.96|33.8|34.03|32.96|33.1|32.87|31.92|33.36||33.81|34.41|32.93|32.33|32.7|32.71|33.36|33.18|31.73|30.37|31.14|32.51|31.87|28.85|29.39|28.11|30.77|30.43|29.5|29.27|28.1|28.65|30.62|30.5|30.28|28.75|28.51|27.9|27.76|27.89|27.59|27.91|28.62|28.27|28.32|27.72|26.96|27.59|26.46|25.64|25.12|25.37|25.13|24.19|24.1|23.73|24.36|24.91|26.95|27.35|27.61|27.06|27.58|26.53|26.58|27.28|27.33||28.63|27.71|27.42|27.62|27|27.42|26.88|26.39|26.92|26.89|26.1|26.41|27.41|27.34|28.93|29.52|29.87|30.12|28.61|27.65|26.46|25.45|25.49|24.72|25.08|25.41|25.43|25.58|24.72|24.8|25.76|25.38|25.07|25.62|22.75|23.6|24.05|24.23|22.9|23.24|22.89|22.11|23.13|23.08|24.16||23.94|23.98|24.77|23.97|22.49|24.12|23.26|24.29|24.52|24.06|24.17|24.43|25.41|24.18|23.8|23.37|25.64|27.25|27.87|27.21|25.17|24.56|23.59|23.23|23.61|24.56|24.94|23.72||22.5|22.3|22.12|21.38|22.23|20.18|19.35|19.32|20.47|21.38|22.22|21.38|21.44|21.36|21.42|21.98|22.34|22.69|22.16|21.51|19.88|19.55|19.12|19.08|19.38|19.84|18.19|19.24|20.87|21.17||22.99|20.98|20.12|19.58|18.86|18.32|18.4
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|69.38|68.68|68.64|69.5|68.46|69.68|68.82|68.39|68.91|66.38|63.89|62.6|60.63|60.7|59.76|61.24|62.62|60.87|61.55|60.04|57.78|58.33|58.8||60.12|60.96|60.97|60.51|62.5|61.47|60.78|59.94|58.13|58.19|55.51|56.21|56.08|56.2|56.56|57.99|58.14|58.47|58||57.87|58.07|57.14|58.46|58.3|57.56|57.26|57.21|56.35|55.72||55.22|54.27|54.9|54.55||54.38|54.56|53.11|53.9|55.97|56.42|57.42|59.11|59.55|59.68|58.8|58.79|60.44|57.44|57.87|57.41|56.32|57.41|56.8|58.3||59.96|61.64|60.15|59.51|64.67|64.5|65.03|64.5|60.19|59.26|60.6|61.55|54.47|51.15|51.15|51.19|51.48|51|50.76|51.1|51.1|51|50.51|50.8|50.9|50.77|51|51|51.67|51.65|51.69|51.94|52.51|51.36|51.28|51.39|50.56|51.4|51.01|51.46|51.25|52.69|52.83|52.83|52.1|51.36|52.47|51.2|53.75|51.91|52.63|52.5|53.76|50.72|51.78|51|51.2||52.35|51.51|51.02|52.1|52.45|52.6|52.56|52.56|53.38|53.35|53.1|53.39|53.3|52.21|51.75|52.16|51.93|52.3|51.75|50.9|51.25|51.38|51.9|51.4|51.33|50.93|51.66|52.08|52.53|52.6|51.77|52.37|53.37|53.19|52.71|52|53.05|54.53|54|53.8|55.34|52.15|54.46|54.41|58.39||59.45|58.5|56.24|55.32|53.44|56.01|53.42|58.44|60.3|60.94|58|59.61|61.8|61.1|57.99|56|61.09|61.32|61.51|60.63|55.75|55.23|53|54.3|56.03|55.2|57.28|52.87||51.47|52.76|55|53.45|56.25|52|52|52.28|53.64|55.26|58.01|54.6|55.11|56.95|57.35|57.4|56.27|59.33|59.74|60.13|56.27|56.74|57.04|58.97|56.44|59.61|56.39|55.1|56.45|57.2||60.74|57|56|60.29|57.14|58.5|56.62
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|50.77|51.51|52.36|53.16|54.09|52.99|52|50.9|50.2|47.1|45.95|46|44.42|44.05|44|44.34|44.69|43.79|43.63|42.84|41.9|42.5|42.27||42|41.53|41.56|42.01|41.9|41.7|41.92|41.06|40.56|39.9|40.1|40.38|39.52|39.93|39.56|40.9|39.39|39.65|39.45||38.79|38.8|38.05|38.55|38.28|38.47|37.83|37.92|35.15|35.19||35.35|35.34|34.87|35.8||35.3|35.6|35.07|35.13|35.5|35.25|34.87|35.21|34.54|34.41|34.49|34.8|34.84|34.08|34.29|34.28|33.52|33.09|31.9|32.94||32.89|33.34|31.4|30.8|30.91|31.25|31.68|32.24|30.52|30.09|31.11|31.94|30.7|27.08|28.3|27.11|29.26|27.84|26.84|26.53|26.55|26.15|27.17|28.58|28.09|27.19|27.1|26.4|26.75|27.09|26.66|27.42|27.43|27.47|27.89|27.6|26.6|26.76|25.98|24.15|24.15|23.86|23.9|23.43|23.3|23.43|24.07|24.51|26.39|24.68|24.91|24.7|24.96|24.72|24.8|25.03|25.15||26.46|26.365|26.24|25.81|25.9|26.17|26.08|25.71|26.17|26.76|25.49|25.72|25.99|25.49|26.25|27.01|27.12|27.96|27.81|27.3|26.8|25.76|25.66|24.93|24.69|24.4|25.18|25.66|24.95|24.92|25.19|25.76|25.02|25.74|24.56|25|25.24|25.12|23.68|24.08|24.35|23.95|24.65|24.51|25.89||25.73|25.88|27.71|27.15|25.08|26.22|25.8|26.69|26.99|26.99|27.46|27.12|28.11|27.79|27.71|26.47|28.56|30.18|30.08|28.74|27.81|27.92|27.23|27.85|29.06|30.97|31.22|28.52||26.3|26.44|26.5|25.1|26.6|24.84|24.32|24.89|26|26.4|28.35|26.36|26.32|27.25|29.26|29.01|29.16|30.49|29.21|28.9|25.9|25.26|25.31|25.76|25.92|26.55|24.21|24.95|28.74|28.75||29.29|26.41|25.26|25.15|24.65|25.3|25.55
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|14.57|15.17|14.9|15.3|15|14.56|14.06|13.86|13.27|12.96|12.67|13.13|14.15|14.18|11.67|12.47|14.3|13.25|13.02|13.13|12.86|12.72|13.11||13.23|13.4|13.19|13.4|13.7|13.49|13.06|12.73|12.55|12.19|11.61|12.13|12.62|13.36|13.7|13.6|13.47|12.81|12.68||12.44|12.64|11.69|12.24|11.74|11.96|12.17|12.12|11.5|11.39||11.3|11.49|11.31|11.81||11.44|11.39|11.72|12.16|12.31|12.79|13.04|13.37|13.01|12.46|12.49|11.79|11.48|11.27|11.5|10.98|10.97|11.06|11.17|11.3||11.49|11.21|11.04|10.62|10.02|9.68|9.6|9.3|8.81|8.76|9.47|8.89|8.85|9.32|8.75|8.22|8.21|8.01|7.39|7.68|7.6|8.01|8.31|8.95|8.82|8.43|8.65|8.52|9.21|10.06|8.01|8.3|8.44|8.66|8.91|8.75|8.7|8.93|8.61|8.78|8.08|8.12|8.04|7.56|7.6|8.18|8.39|8.42|8.6|8.72|9.13|8.46|8.55|8.06|8.28|8.26|8.37||8.38|8.48|9.01|8.86|8.68|9.17|9.05|9.29|9.67|9.41|8.71|8.58|8.5|8.53|8.18|8.64|8.47|8.2|8.69|8.73|9.22|9.15|8.69|8.76|8.77|8.12|8.32|6.89|6.59|6.38|6.21|6.32|6.21|5.91|5.91|5.91|6.11|6.15|5.55|5.74|5.84|5.35|5.65|5.62|5.82||5.64|5.68|5.76|5.91|5.58|6.14|6.16|6.63|6.53|6.52|6.84|6.23|6.6|6.28|6.28|6.04|7|7.91|8.22|7.67|7.14|7.2|6.66|6.26|6.17|6.04|6.7|6.49||6.05|6.1|5.75|5.21|5.54|5.29|4.93|4.94|5.28|5.8|6.04|5.57|6.91|4.52|4.95|4.89|5.18|5.49|4.79|4.71|4.26|4.05|4.03|4.05|4.06|4.15|3.92|4.2|4.29|4.22||4.33|4.46|3.94|4.03|3.62|3.61|3.9
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|21.18|21.77|21.77|22.86|23.16|22.67|22.42|21.38|21.1|21.03|20.21|19.57|23.185|23.85|22.78|23.27|24.05|22.64|21.66|20.83|20.47|20.97|20.84||21.59|21.64|21.9|22.07|22.73|22.02|21.81|21.14|21.39|20.91|20.47|21.03|20.91|22.54|23.07|23.68|23.63|23.89|24.13||23.12|22.96|22.04|22.4|21.74|21.92|22.45|21.22|18.38|17.88||18.61|18.57|18.76|19.52||19.26|19.13|19|19.16|19.99|19.88|19.92|19.09|19.3|16.57|16.18|16.47|16.3|16.6|16.53|16.14|16.11|16.01|15.99|16.32||16.46|17.12|16.305|15.51|15.71|15.68|15.77|15.87|15.33|15.12|16.03|15.81|14.15|13.79|13.95|13.7|14.67|15.38|14.7|13.91|14.18|15.84|16.83|16.83|16.71|16.64|17.07|16.45|16.45|15.42|14.98|15.16|15.15|14.99|15.22|14.97|14.38|14.43|14.03|13.98|14.16|14.57|14.5|13.78|13.55|13.36|13.3|13.13|13.68|13.4|13.42|13.12|13.32|13.24|13.56|14.1|14.05||14.12|13.99|14.46|14.7|14.14|14.54|14.31|14.14|14.36|14.5|14.36|14.54|14.73|14.915|15.345|15.29|14.82|15|15.06|14.21|13.83|13.53|13.37|12.75|10.75|10.3|9.96|10.1|9.92|10.09|9.93|10.07|10.05|10.22|9.78|9.87|9.71|9.66|9.2|9.12|9.23|8.98|9.6|9.58|10.17||10.12|10.08|10.47|10.25|9.68|9.97|9.96|10.14|10.28|10.53|10.59|10.69|11.01|10.62|10.51|10.02|11.24|11.18|11.02|10.345|9.91|9.55|9.18|8.99|9.05|8.85|9.49|9.19||8.66|8.75|8.59|8.21|8.34|7.71|7.36|7.26|7.61|8.205|8.98|8.46|8.24|8.91|9.39|9.455|9.88|10.38|9.855|9.52|8.83|8.53|8.27|8.25|8.325|8.53|8.4|8.34|8.96|9.03||9.3|8.64|7.96|8.04|7.87|8.74|9.17
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|41.5|42.94|39.11|40.19|38.33|36.35|33.2|30.99|30.43|32.87|35.09|39.97|43.36|44|43.58|45.68|49.75|47.72|51.16|50.92|49.87|47.54|52.57||54.25|51.11|44.58|46.3|45.9|39.51|39.16|38.76|39.27|37.54|37.79|39.21|37.09|40.1|42.13|41.8|40.85|37.77|37||36.68|36.17|36.02|38.54|35.16|37.74|39.22|39.63|39.51|36.31||36.04|37.41|35.81|39.83||36.92|36.24|35.09|34.82|35.82|31.35|28.53|27.4|26.84|27.2|27.38|27.41|27.97|28.35|26.1|25.28|24.67|26.03|22.2|22.37||22.8|21.9|20.47|21.04|21.08|21.02|22.32|22.06|21.64|21.57|21.44|20.31|20.14|20.7|22|20.1|18.94|18.51|18.76|19.15|18.99|19.94|18.92|19.77|20.4|18.88|18.86|20.145|21.51|22.41|22.89|23.81|20.15|19.86|19.87|19.9|18.09|18.64|17.85|17.15|15.74|15.32|15.45|15.6|15.3|14.83|15.45|15.18|15.36|16.76|16.03|16.5|16.98|15.1|15.5|15.87|16||16.73|17.24|20.26|17.06|17.81|18.14|17.36|17.19|17.68|16.62|18.95|18.7|15.94|13.5|13.13|13.25|12.15|11.86|11.53|10.45|10.24|9.69|9.75|8.8|10|10.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02040|1171270|/equities/joann|R2000GROWTH|11.45|11.85|12.01|12.01|12.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|31.61|31.18|30.73|31.39|31.71|30.89|31.53|30.35|30|28.48|27.81|28.04|27.7|27.7|26.78|27.4|28.37|27.56|27.38|26.54|26.03|26.76|26.81||26.55|26.01|26.45|26.27|26.14|24.9|23.83|23.19|22.46|22.68|22.22|22.3|21.22|22.01|22.26|22.53|22.26|22.98|22.81||22.7|22.58|21.93|22.15|21.9|21.69|21.58|20.59|18.87|18.14||18.18|18.09|17.98|18.19||17.94|17.88|17.46|18.01|17.48|18.19|18.51|18.89|18.83|18.3|18.7|18.97|18.84|18.73|18.94|17.79|17.79|17.17|16.89|17.8||17.89|18.22|17.3|16.95|17.38|17.21|17.8|17.73|17.02|15.9|16.53|17.17|16.65|14.14|14.8|14.09|14.81|14.12|13.82|13.69|12.71|13|13.87|13.98|13.84|13.1|12.94|12.77|12.82|12.76|12.44|12.53|12.88|12.69|13.01|12.67|12.59|12.39|11.75|11.34|11.2|11.25|11.31|10.89|10.82|10.57|10.85|11.45|12.54|12.59|12.47|12.16|12.16|11.91|12.01|12.02|12.16||12.85|12.63|12.62|12.61|12.77|12.89|12.95|12.41|12.78|12.65|11.97|12.33|12.4|12.5|13.13|13.57|13.32|13.54|13.45|13.26|13.28|12.21|12.13|11.59|11.67|11.85|11.97|10.84|10.48|10.51|11.02|11.19|10.76|11.24|10.47|11.16|11.59|11.67|10.85|11.19|10.96|10.33|10.83|10.86|11.31||11.15|11.31|12.02|11.59|10.96|11.54|11.13|11.71|11.92|11.71|11.8|11.8|12.92|12.17|11.92|11.73|13.03|14.71|14.69|13.62|12.48|12.08|11.32|11.06|11.09|11.3|11.82|10.91||10.32|10.37|10.44|9.49|10.5|9.08|8.82|9.18|9.95|10.58|11.38|11|10.84|11.6|11.81|11.91|12.76|13.1|11.3|11.23|10.69|10.46|10.17|10.52|10.29|10.58|9.41|9.98|10.46|10.83||11.37|9.96|9.84|9.73|8.88|10.05|10.03
02042|1052401|/equities/livexlive-media|R2000GROWTH|4.53|4.53|4.11|4.09|4.16|4.19|4.17|4.1|3.8|3.8|3.82|4.13|4.27|4.13|3.97|3.54|3.89|4.14|4.53|4.53|4.045|4.73|4.86||4.8|4.47|4.82|4.44|4.5|4.37|4.26|4.2|4.11|4|3.81|3.94|4.02|4.32|4.3|4.39|4.2|3.92|4.07||3.71|3.87|3.71|3.87|3.7|3.89|3.73|3.32|3.47|3.41||3.28|3.37|3.305|3.32||3.44|3.46|3.82|3.6|3.1|3.4|2.89|2.96|2.75|2.84|2.6|2.39|2.53|2.53|2.5|2.35|2.45|2.39|2.5|2.49||2.39|2.21|2.24|2.12|1.95|1.84|1.88|2.05|2|1.92|2.01|1.97|1.99|2.17|2.13|2.07|2.07|1.92|2.01|2.17|2.09|2.23|2.14|2.13|2.09|2.09|2.14|2.11|2.24|2.32|2.26|2.3|2.24|2.32|2.19|2.2|2.27|2.31|2.4|2.51|2.595|2.65|2.73|2.65|2.64|2.6|2.86|2.78|3.015|2.84|2.75|2.655|2.7|2.49|2.56|2.58|2.47||2.32|2.34|2.53|2.67|2.7|2.77|2.68|2.8|2.92|2.7|2.8|2.93|2.86|2.96|2.87|2.72|2.64|2.79|2.84|3.16|3.01|2.94|3.15|3.14|3.24|3.03|3.14|3.02|3.21|3.28|3.57|3.91|4|4.22|4.13|4.23|3.995|3.765|3.66|3.71|4.32|4.13|4.25|4.51|4.59||3.77|3.57|3.62|3.28|3.33|3.39|3.44|3.59|3.63|3.81|3.75|3.56|3.09|3.06|3.09|2.78|2.99|3.16|3.22|3.3|3.47|3.07|2.92|2.9|2.86|2.94|3.01|3.18||3.28|3.33|3.37|3.31|3.35|3.4|3.38|3.2|3.31|3.365|3.38|3.32|3.01|2.65|2.84|3.03|2.55|2.24|1.74|1.965|2.06|2.13|2.2|2.155|2.28|2.28|1.9|1.76|1.85|1.86||1.64|1.7|1.59|1.6|1.53|1.49|1.43
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|10.84|11.42|11.03|11.93|9.39|9.98|10.3|9.01|9.33|10.05|9.63|13.47|9.43|9.8|9.48|8.71|9.52|9.91|10.45|10.54|9.78|10.54|10.89||9.32|9.52|9.95|9.1|9.44|7.34|7.2|6.6|6.5|6.22|6.03|6.4|6.33|6.46|7.53|6.02|6.04|6.08|6.09||5.96|6.12|6.15|6|6.05|5.6|8.25|9.31|10.26|10.45||11.2|12.3|12.3|14.47||11.52|15.9532|15.896|15.52|18.72|15.6616|14.64|14.72|14.7504|14.56|14.88|14.34|14.4|14.4|14.7184|13.92|15.64|16.24|16.16|17.6||17.552|17.92|16.96|13.92|11.6176|10.88|10.24|9.7125|9.5984|9.6|9.4664|9.6|10.24|10.1528|10.0424|10.208|10.072|9.84|9.12|9.616|9.76|9.6|9.7771|8.6384|8.32|8|9.304|10.08|9.44|10.4016|10.8384|11.208|11.2|11.68|10.56|10.56|10.6|10.08|8.828|8.9584|9.032|9.28|9.28|11.232|11.352|11.36|11.144|11.36|11.208|11.352|10.568|11.208|11.52|11.192|11.4544|11.52|11.816||11.28|11.04|9.912|10.256|11.6784|13.2|13.12|14|14.24|13.6|12.376|11.28|11.4144|10.12|11.0416|10.88|9.44|8.184|7.52|7.68|6.96|6.6926|6.64|6.56|7.04|6.656|6.08|5.52|5.12|4.88|4.88|4.6072|4.8|4.7984|5.056|4.8|4.64|4.44|4.48|4.4304|4.3968|4.048|4.2128|4.5208|4.48||4.6368|4.736|4.588|4.844|4.84|4.8696|4.8246|4.544|4.4912|4.3376|4.2876|3.28|3.2|3.1776|3.0888|3.024|3.1884|3.0256|3.12|2.896|2.816|2.8408|3.04|2.9965|3.0016|2.928|3.0008|3.0368||2.7472|2.928|3.296|4.2368|3.736|3.2784|3.36|3.6|4.6352|4.1616|4.352|4.32|4.1232|4.4512|4.6944|5.056|4.8|4.928|4.4768|4.5744|4.2|3.8384|3.8176|3.936|4.0736|4.128|3.7616|4.096|4.32|3.84||3.6896|3.7888|3.3776|3.424|3.2016|3.232|3.3536
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|5.85|6.16|6.11|6.4|6.47|6.78|6.33|6.18|5.6|5.67|5.71|5.96|6.37|6.62|6.77|6.97|7.5|7.31|7.11|7.33|7.2|7.91|8.55||7.7|7.37|8|9.35|11.19|8.96|7.72|7.16|7.16|6.96|6.96|6.87|7.34|6.97|6.02|5.59|5.35|5.31|5.22||5.3|5.29|5.28|5.53|5.37|5.19|5.28|5.39|5.25|5.17||4.7|5.02|5.13|5.21||5.7|5.93|6|5.94|5.56|5.51|5.55|5.66|5.28|4.88|4.84|4.9|4.98|4.99|5.02|4.87|4.71|4.79|4.5|4.34||4.28|4.21|4.4|4.4|4.53|4.52|4.58|4.91|4.85|4.11|3.71|3.38|3.29|3.25|3.28|3.32|3.35|3.35|3.27|3.32|3.32|3.33|3.39|3.27|3.3|3.3194|3.26|3.47|3.5|3.48|3.51|3.64|3.69|3.6|3.525|3.53|3.48|3.4|3.29|3.355|3.44|3.495|3.47|3.42|3.33|3.43|3.28|3.44|3.38|3.34|3.37|3.25|3.22|3.26|3.3|3.25|3.28||3.35|3.34|3.37|3.45|3.45|3.52|3.48|3.63|3.67|3.6|3.7|3.59|3.64|3.63|3.63|3.37|3.47|3.49|3.54|3.63|3.66|3.63|3.69|3.63|3.76|3.62|3.58|3.57|3.64|3.8|3.62|3.48|3.51|3.58|3.72|3.66|3.47|3.47|3.22|3.16|3.08|3.17|3.31|3.33|3.29||3.29|3.18|2.97|3.04|3.15|3.27|3.33|3.43|3.46|3.55|3.24|3.36|3.42|3.5|3.49|3.44|3.39|3.45|3.33|3.52|3.64|3.61|3.75|3.71|4.04|4.01|4.2|4.12||4.13|4.12|3.55|3.48|3.495|3.32|3.38|3.38|3.61|3.45|3.41|3.26|3.11|3.0999|2.98|3.3|3.75|3.83|3.81|3.61|3.68|3.66|3.95|3.77|3.88|4.11|4.4|4.04|4.19|3.28||2.67|2.57|2.38|2.37|2.31|2.2|2.32
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|19.26|19.64|19.55|19.54|20.76|21.26|20.99|20.27|19.96|19.32|19.08|19.58|19.58|19.75|19|19.04|19.21|18.51|20.18|20.19|19.68|19.35|19.53||19.83|20.24|20.4|20.4|20.18|19.38|19.43|19.34|19.09|18.44|17.81|17.87|17.7|18.11|18.93|17.5|17.31|17.3|17||17.07|17|17.04|17.92|17.8|18.55|17.88|18.87|18.14|18.09||17.74|18.1|18.77|18.18||17.99|18.52|17.46|16.96|17.25|16.44|15.8|15.65|15|15.26|15.24|15.2|15.1|14.74|14.93|15.01|14.7|13.99|13.46|13.39||13.12|12.92|12.38|12.47|12.87|12.16|12.49|12.53|12.55|12.12|12.91|12.62|12.06|11.72|12.06|12.05|12|11.97|11.59|11.69|11.61|11.72|11.74|11.9|12.05|11.9|11.84|11.47|11.77|11.47|11.22|11.45|11.42|11.64|11.53|11.32|11.22|11.13|10.98|10.94|10.9|10.8|10.7|10.63|11.6|10.01|10.44|10.77|11.61|11.83|12.25|12.2|12.4|11.9|11.82|12.14|12.12||12.59|12.65|12.49|12.11|11.89|12.21|12.06|12.3|11.97|12.37|12.38|12.64|12.86|12.4|12.49|12.39|12.36|11.93|12.8|12.73|12.53|11.41|11.21|10.75|10.83|11.11|11.07|11.5|11.5|11.87|11.15|11.32|11.81|12.02|11.64|11.84|11.92|11.98|11.4|11.9|12.5|11.49|12|11.61|12.44||12.51|12.65|12.54|12.38|11.03|11.87|11.77|12.56|12.41|12.57|12.71|12.86|13.52|12.96|12.5|12.12|13.79|14.46|14.72|14.38|13.68|13.18|12.16|12.08|12.17|12.63|13.03|13.14||11.83|12.08|12.95|12.01|10.9|10.99|10.64|10.58|10.37|10.91|11.11|10.41|10.33|10.75|10.92|10.83|12.19|12.2|11.81|12.41|11.55|11.15|11.2|11.04|11.25|11.62|10.54|10.47|11.34|11.3||11.17|10.43|10.01|9.67|8.82|9.19|9.41
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|97|103.4|102|103.6|102.7|97|94.2|91.8|90|86.3|89.6|96.3|107.6|109.2|242|237.4|243|238|238.8|244|248.6|259.6|255.4||263|267|276.2|285.8|295|280|271.6|277|279.2|274.2|261.4|259|277|278.8|267.8|247.6|230|228.4|224.8||222.2|233.2|213.6|224|222.6|233|241.8|225.8|223.4|226.4||221.2|232.6|222.4|228||232.6|231.4|237|229.9|230.4|234.8|234.6|231|245.8|231.4|236.4|242.6|251|253.6|260|254.2|270.8|266|272.6|278.6||274|277.8|280|280.2|279.2|270.2|276.4|261|249|234.6|243.2|242.2|243.4|231.6|246.6|243.2|239.2|231|228|229.6|226.9|227.6|233.6|229|238.2|233.6|238.8|236.6|250.2|248.6|250.6|251.5|247.2|244.8|261.2|256|246.2|251.6|244.6|245.4|242|243|245.4|247.8|236.2|258.4|256.8|250.4|262.6|261.2|261.2|251|236.6|218.8|221.8|263.9|287||291|288.8|285|250.6|229.8|214.2|205.2|205.9|215.6|208.8|206.6|213|213.2|224.4|233.6|223|227.4|232.2|234|232.6|220.2|220|228|224.8|224.2|212.2|218|216.2|212.8|235|227|236.2|240.8|243.8|245|248.6|239.4|252|240.6|239.8|249.2|258.2|267.4|266.2|273||274.4|276.8|275.2|267.8|258|267|257.4|258.6|257|265.2|264|257.8|262.8|259|245.6|229.8|256.8|256.8|265.4|249|238|227.6|237.4|228.2|217.4|222.4|229.4|223.8||222.4|219.6|227.4|219.8|224.8|211|204|208.4|209.8|211.8|198.2|182.6|193.4|189|181.2|172.8|178.8|190|185.2|190.2|182.6|174.8|170.8|171.2|178.2|175.2|160.6|160.6|170.2|167.2||171.2|166.6|163|162.6|142.2|161.2|155
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|9.13|9.44|9.03|9.76|9.78|8.05|8.34|8.11|7.74|7.5|7.7|8.23|8.42|7.9|8.49|8.35|8.6|8.75|9.86|10.7|10.04|9.08|9.46||9.5|9.58|9.73|9.55|9.74|9.38|9.24|9.62|9.39|9.91|9.7|9.6|9.5|9.4|10.6|10.4|11.1|11.4|11.6|11.4|11.8|12|11.7|12|11.7|12.6|13.5|13.6|14|13.7||12.2|12.3|12|||12.5|12.8|12.7|12.5|12.7|14|13|12.1|11.6|11.2|11.1|11.3|11.7|11.7|11.5|11.6|12|12|11.7|11.9|11.9|11.4|11.2|11.8|12|11.3|11.3|11.9|11.8|12.4|12.3|12.6|13|14.1|14.7|13.8|11.9|12.6|12.2|11.4|11.5|11.4|12|11.4|11.9|12.7|12.9|12.1|11.2|12.6|13.4|13.4|14||14.2|13.8|14.1|14.3|15.1|14.8|14.5|13.8|14.3|14.6|13.65|13.7|13.7|14.9|15|15.8|15.5|14.9|15.1|16|16.3|16.9|17.3|16.9||17|16.1|15.6|16.2|17.5|18|17.4|17.4|17.4|17.1|19.2|19.8|18.1|18.7|19.2|18.5|18|16.3|14.8|16.5|16.8|18.3|19.6|18.4||15.6|14.3|15.4|15.4|15.6|13|12.7|12|11.8|12.5|10.3|8|7.9|7.6|8|8.1|8.3|8.3|8.4|7.8|7.8|7.4||7.2|5.7|5.5|5.4|5.4|5.7|5.4|5.4|5.3|5.4|5.5|5.5|5.8|5.6|5.6|5.6|5.5|5.7|5.7|5.9|6|6|5.8|5.8|5.8|5.9|6.8|6.4|6.4|6.4|6.5||6.3|5.7|5.5|5.7|6|6|6.2|5.9|6|5.8|6.2|6.3|6.5|6.1|5.7|5.5|5.7|5.9|5.6|5.7|5.7|5.7|5.6|6|6.1||5.3|4.7|4.6|4.55|4.55|4.4|4.15
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|26.91|26.57|25.94|26.19|26.54|26.5|26.58|25.72|25.76|25.5|24.53|25.02|24.11|24.14|23.41|23.89|24.21|24.21|24.22|23.92|24.4|24.5|24.63||24.69|24.09|24.03|23.16|23.59|23.42|22.89|22.06|21.94|21.85|21.2|21.47|21.48|22.55|22.87|23.26|23.01|23.38|22.81||22.7|22.49|21.64|21.52|21.14|21.93|22.28|21.87|21.12|20.74||20.59|20.57|20.45|20.54||20.72|20.76|20.86|21.09|21.82|22.03|21.64|21.41|20.42|21.28|21.85|22.06|22.05|21.84|21.84|21.71|22.15|22.22|21.51|21.92||22.29|22.56|21.81|22.09|22.85|23|23.1|23.04|22.11|21.87|22.31|22.51|21.3|21.05|21.98|21.47|21.81|21.01|19.73|20.03|20.04|20.84|21.36|22|22.03|22.2|22.3|22.22|22.52|23.09|22.91|22.8|23.12|22.27|22.35|21.93|21.55|21.87|21.23|21.08|20.86|20.79|20.86|20.13|20.29|20.2|20.17|20.39|21.245|21.36|21.4|21.55|21.24|21.4|21.9|22.02|22.01||22.05|21.87|22.69|22.04|21.5|21.83|21.44|20.53|20.74|19.48|19.47|19.56|19.38|19.26|19.26|19.36|19.75|20.28|19.38|19.34|18.88|18.46|18.37|18.29|18.45|18.37|17.92|18.1|17.69|17.86|17.42|17.99|18.49|18.39|17.9|18.15|17.36|18.09|17.45|17.28|17.29|16.89|17.04|17.24|17.43||17.2|17.26|17.38|17.24|16.43|16.67|16.22|16.76|16.3|16.08|15.64|15.62|15.61|15.61|15.47|15.55|17.14|17.44|17.48|17.77|17.13|16.7|15.14|14.92|14.86|15.15|15.06|14.39||13.37|13.15|12.86|12.46|12.96|11.88|12.03|12.24|12.42|12.71|13.21|12.95|12.95|13.07|13.04|14.16|13.93|14.73|14.28|13.93|12.82|13.24|12.85|12.37|12.24|12.37|11.66|12|12.18|12.9||13.01|12.63|12.32|12.59|12.01|12.87|12.46
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|53.52|56.8|56.91|58.02|57.66|57.74|55.37|56.08|55.29|57.24|57.21|62.36|66.8|68.4|67.84|65.87|67.58|66.44|67.08|67.62|64.62|61.64|60.62||61.67|62.125|63.35|64.94|68.06|65.82|65.97|62.85|61.59|58.3|57.01|57.12|56.38|59.29|64.82|64.4|63.28|62.82|60.88||62.02|63.39|61.71|60.93|62.33|62.78|59.5|57.55|57.35|58.9||61.92|62.32|61.49|61.75||60.55|61.97|61.56|59.73|60.69|60.85|60.95|65.16|62.85|60.71|57.96|57.76|59.12|57.31|57.47|56.06|55.81|55.74|55.15|55.81||54|55.95|57.28|56.06|56.92|57.87|59.87|59.55|59.01|58.19|60.78|57.95|57.98|54.99|54.57|53.08|48.27|47.25|48|49.52|52.24|52.435|53.2|58.8|54.98|52.04|53.44|53.65|56.83|57.67|59.27|58.37|59.1|59.27|59.06|59.28|58.9|59.15|53.69|54.89|54.8|53.53|53.5|52.74|51.7|50.96|52.83|52.23|55.31|52.57|53.68|52.96|52.59|48.07|47.38|48.67|46.35||47.55|48.12|51.31|52.37|53.5|52.86|52.05|52.06|53.36|52.81|53.65|54.6|54.19|54.14|52.2|52.64|53.22|52.99|53.66|55.72|55.24|54.49|55.35|54.3|54.73|52.71|54.81|52.65|52.98|53.7|52.2|53.5|55.66|55.49|56.12|54.9|56.12|59.41|58.6|56.57|59.7|59.08|61.69|58.8|57.84||58.01|58.15|57.54|54.72|53.79|56.64|55.44|57.56|58.75|58.39|60.28|60.64|62.16|62.47|65.07|58.04|60.25|62.48|61.78|59.99|60|60.58|61.95|60.96|62.39|60.38|63.14|59.2||60.27|59.73|59.15|56.02|58.49|53.8|52.22|51.68|56.52|55.94|54.39|53.7|53.75|54.45|54.54|51.32|53.01|53.08|52.03|52.3|50.99|48.95|48.63|48.39|51.66|49.39|46.84|46.06|48.66|46.38||44.99|43.24|42.6|43.5|38.96|39.75|38.58
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|13.91|13.32|13.7|13.96|13.6|13.48|13.21|12.99|12.27|12.64|13.54|14.8|15.14|14.58|13.69|13.77|15.08|13.59|13.86|13.26|13.14|13.34|14.22||15.15|15.35|15.67|16.37|16.81|15.97|16.27|15.95|16.62|17.06|14.95|15.46|15.28|16.55|15.79|16.49|17.29|17.32|18.06||17.7|18.74|18.57|17.05|15.54|15.94|16.09|13.56|14.48|14.88||14.93|15.53|15.72|16.18||15.5|15.2|14.8|13.13|12.85|12.53|12.39|12.2|13.6|13.8|13.97|13.62|13.69|13.25|13.55|12.13|11.51|12.14|13|11.52||10.51|10.5|10.38|10.3|10.28|10.25|10.27|10.24|10.23|10.23|10.21|10.23|10.235|10.24|10.245|10.25|10.25|10.21|10.24|10.25|10.3|10.27|10.25|10.29|10.29|10.23|10.23|10.3|10.31|10.25|10.25|10.24|10.31|10.34|10.28|10.25|10.35|10.34|10.33|10.42|10.34|10.42|10.4|10.39|10.39|10.5|10.42|10.25|10.27|10.34|10.55|10.36|10.38||10.38|10.37|10.3||10.43|10.34|10.325|10.33|10.27|10.29|10.315|10.29|10.292|10.28||10.28|10.27|10.29||10.33|10.33|10.339|10.29|10.3|10.286|10.26|10.254|10.28|10.35|10.26|10.27|10.3|10.26|10.26|10.36|10.35|10.26|10.33|10.39|10.33|10.35|10.36|10.27|10.335|10.35|10.28|10.25|10.25|10.25||10.24|10.32|10.22|10.33|10.33|10.25|10.339|10.27|10.3|10.4|10.347|10.299|10.23|10.23|10.257|10.28|10.287|10.3||10.27|10.4|10.52|10.26|10.35|10.32|10.28|10.3||||10.3|10.24||10.24|10.25|10.2||10.21|10.25|||10.17|10.17|10.17|10.17|10.15|10.17|10.15||10.19|10.2|10.17|10.18|10.19|10.18|10.19|10.19|10.18|10.18||10.17|10.19|10.13|10.12|10.16|10.16|10.16
02052|17196|/equities/sharps-compliance|R2000GROWTH|14.22|14.45|13.97|14.89|14.55|14.16|13.81|14.28|13.64|13.03|12.44|13|13.02|13.15|12.72|12.77|12.73|13.19|13.24|13.9|14.78|14.11|14.46||14.52|14.59|14.58|13.95|13.98|13.69|12.77|12.67|12.49|12.81|13.22|11.75|12.19|12.21|11.97|11.85|11.74|11.41|11.52||11.11|11.43|11.08|11.37|10.94|9.84|9.95|9.76|9.36|9.15||9.45|9.28|9.24|9.93||9.73|9.5|9.12|9.2|9.64|9.55|9.35|9.3|9.26|8.59|8.58|8.23|8.58|8.1|8.13|7.9|8.01|7.92|7.95|8.2||8.12|8.2|8.2|8.44|8.44|8.3|8.51|8.54|8.06|7.81|7.99|8.02|7.25|6.73|6.66|6.28|6.24|6.14|5.96|5.88|6.1|6.34|6.16|6.08|6.2|6.31|6.23|6.41|6.25|6.34|6.42|6.63|6.63|6.69|6.63|6.35|6.22|6.35|6.18|6.3|6.27|6.43|6.83|6.43|6.64|6.79|7.16|7.44|7.59|7.19|7.96|7.65|7.6|7.3|7.45|7.39|7.26||7.13|7.25|7.57|7.62|7.635|7.63|7.65|7.81|7.77|7.64|7.85|7.82|7.77|8.43|8.54|8.44|8.5|8.47|8.32|8.55|8.54|7.79|8.24|8.12|7.9|7.65|7.66|7.73|7.14|7.02|6.835|7.25|7.11|6.52|6.29|6.25|5.76|5.94|5.83|5.86|6|5.89|6.26|6.34|6.59||6.49|6.7|7.03|6.9|7.35|7.5|7.7|7.41|7.5|7.42|7.07|7.41|7.6|7.2|6.96|7.03|7.19|7.19|7.1|7.17|6.98|7.2|7.49|7.46|7.1|7.1|7.13|6.92||6.64|6.79|6.78|7|7|6.38|6.29|6.41|6.46|6.84|6.77|6.24|6.34|6.05|5.97|6.04|6.02|6.56|6.83|7.63|7.43|7.41|7.46|7.65|7.37|7.05|7.74|7.7|7.61|7.83||7.91|7.86|7.43|7.29|7.26|7.77|8.025
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|17.9941|18.7927|17.8401|18.1961|18.5137|19.0429|18.8889|19.5914|19.6587|19.447|18.735|19.5433|18.735|18.7446|18.4463|19.1006|24.6624|24.4026|22.7861|21.8719|20.9578|21.1983|21.3619||21.0829|20.6306|20.5633|21.3523|22.1413|21.0636|20.7365|21.2849|22.0163|22.074|22.151|22.4108|21.3234|21.9296|21.9874|22.4108|22.1702|22.6417|22.9496||22.151|22.3242|21.6795|22.2568|21.9008|21.997|22.1125|22.6994|21.9104|21.4004||20.5151|20.3323|19.4663|19.4952||19.1295|19.7165|19.4182|19.1488|18.3212|19.2354|20.2168|20.775|19.8801|18.7254|20.0629|18.3501|18.2442|17.9074|17.6476|17.2531|17.8401|16.8297|16.7624|17.7535||17.5899|18.6195|17.4937|15.9252|16.2139|16.5314|17.4648|17.6669|16.7046|15.9541|16.1658|16.2043|17.2531|16.2043|15.5884|14.9726|15.6943|15.1458|14.4337|13.8275|13.712|14.1932|13.9334|14.3568|14.1547|14.1258|14.2798|14.1835|14.6647|14.7705|14.963|14.7801|15.3864|15.9445|16.7239|16.339|16.4641|17.2243|16.8394|16.7046|16.4352|16.8201|17.4456|17.0318|16.7912|16.7624|17.6188|17.7727|20.0148|19.9186|18.6291|18.2924|18.2154|17.2146|15.983|15.675|15.5884||16.2909|15.4248|15.1843|15.2901|14.886|14.9533|14.4915|14.6166|14.5396|14.3568|14.0488|14.4915|14.6839|15.2324|15.1747|15.1266|14.7705|14.9052|15.3767|15.0015|14.1739|14.3568|15.3382|15.2613|15.5499|15.319|15.5018|15.829|15.2613|15.5981|15.3286|15.1169|15.36|15.98|15.9|15.9|15.89|15.98|15.78|15.19|15.28|14.82|14.81|14.93|15.18||14.92|14.53|15.39|15.29|14.79|15.51|15.75|15.16|15.66|15.08|15.28|16.04|16.55|16.1|15.64|15|16.72|17.41|18.03|16.74|15.81|15.61|14.85|14.34|14.08|14.48|14.7|14.48||14.04|13.97|14.21|13.93|14.57|13.13|12.62|12.06|12.78|14.08|14.6|12.59|12.21|12.33|13.45|11.39|12.55|13.03|11.66|10.22|10.05|10.88|10.86|10.52|10.78|11.33|11.31|11.49|12.81|12.54||12.94|11.8|11.95|11.66|10.56|11.92|11.03
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|24.9|25.24|24.58|24.89|24.64|24.64|24.41|23.98|23.09|23.04|23.22|23.93|23.86|24.14|22.86|22.83|24.15|23.44|23.1|23.39|22.47|22.75|23.4||22.38|22.75|23|22.96|22.75|22.03|22.1|21.38|21.77|21.72|21.21|22.15|21.07|22.27|22.81|22.57|23.29|24.52|24.45||24.33|24.56|23.77|24.21|24.3|24.13|24.29|23.58|22.65|22||22.65|22.44|22.33|22.76||22.75|22.9|22.97|23.22|23.52|23.7|24.56|24|23.25|23.51|24.47|24.37|23.64|23.23|23.5|22.61|22.84|22.45|21.91|22.8||23.19|23.45|22.64|22.72|22.87|22.91|23.64|23.55|22.77|22.35|23.25|23.49|22.97|22.01|22.79|22.81|22.47|21.82|21.49|21.61|21.02|21.97|23.11|24.5|23.93|23.45|23.72|23.11|22.97|23.11|21.99|22.43|23.07|22.75|22.97|22.4|21.51|20.77|19.64|18.62|17.8|17.54|17.8|17.06|16.45|16.41|17.11|16.68|18.22|18.54|19.07|18.8|18.83|18.76|18.02|18.17|17.42||18.19|18.07|17.93|17.29|17.15|17.3|16.94|16.53|16.85|16.76|16.09|16.1|16.02|16.38|16.74|16.965|16.6|17.19|17.46|16.95|16.17|15.72|16|15.57|15.88|15.52|15.15|14.83|14.38|14|14.34|14.62|14.8|14.69|14.31|14.36|14.56|15.19|13.87|14.15|14.31|13.77|14.67|14.46|15.84||15.7|15.6|16.08|15.76|14.84|16.2|16.06|17.375|16.93|16.72|16.91|17.06|17.43|17.03|17|15.43|17.15|17.8|19.57|18.76|16.4|16.86|16.01|16.02|15.365|15.49|17.5|15.93||14.46|14.5|14.88|14.01|13.8|12.63|13.31|12.1|13.03|14.22|14.45|14.85|13.28|13.25|13.06|12.63|13.52|14.56|12.82|12.08|11.51|11.22|10.14|10.17|10.71|11.955|10.9|11.45|12.08|11.99||12.84|12.3|11.43|10.65|9.73|10.85|10.9
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|52.3|53.9|54.4|54.45|53.4|52.5|53.1|52.85|51.4|49.2|48.45|49.25|49.9|52|49.85|53.9|55.4|53.05|52.3|55.25|55.5|55.25|55.75||59.65|59.25|60.75|61.15|60.15|58.35|56.65|55.45|55.6|55|54.85|55.85|58.65|57.7|55.2|54.35|55.15|55.2|55.25||54.25|55|55|55.5|55.5|51.45|52.25|49.7|48|47.9||47.85|47.7|47.1|47.5||47.4|47|46.65|46.2|46.95|47.5|47.75|48.45|46.85|46.4|46.35|45.95|46.3|46.25|46.25|44.75|45.25|46.65|46.4|50.3||49.95|50.45|48.1|47.25|47.15|46.8|46.6|46.25|45.75|45|46.55|46|44.9|44.85|46.75|46.7|46.95|45.65|45.6|47.55|45.95|48.05|48.3|46.6|45.25|44.35|44.25|44.35|42.83|45.5|45.05|45.05|45.65|44.65|44.15|44.2|43.75|44|42.5|42.35|41.6|41.9|42|41.45|40.55|39.77|42.1|42.75|43.35|43.55|43.1|42.88|42.8|41.15|41.15|41.7|41.55||42.2|43.12|44.85|45.25|45.95|47.2|46.25|45.7|46.9|47.2|45.67|45.05|45.35|42.25|43.62|44.25|43.98|46.7|42.25|42.3|42|39.55|36.83|37.65|37.95|37.75|38.9|38|37.75|36.35|37.45|37.65|37.3|36.6|35.55|36.35|35|35.4|34.55|34.25|34.3|33.6|34.4|33.3|35.15||36.3|36.2|35.35|35.3|34.5|35.1|35.5|35.42|35.5|35.6|36.45|36.45|37.7|38.25|37.8|37.7|39.1|40.55|42.55|39.5|38.3|39.8|38|40.2|41.1|44.05|44.2|42.4||42.25|36.2|34.35|31.8|33.85|32.35|31.45|31.35|32.45|33.8|34.9|32.85|31.95|32.65|32.85|34.8|36.1|37.2|35.65|34.05|33.5|33.25|34|34.9|35.65|37.4|37.3|38.5|39.2|38.85||36.95|33.65|30.4|30.1|27|29.25|28.2
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|150.2|161.2|149.4|163.6|173.2|169.4|163.8|153|124.4|116.8|118.4|142.6|161.6|166.2|162|159.8|183.6|160.2|186|206.4|179.2|281.8|296.4||294|287|313.8|288.8|240|229.4|248.2|228|222|230|195.4|216|202.2|239.2|239.4|277.8|282.4|299.4|246||200.2|189|155.6|155.8|141.8|155.8|163.8|114.8|119.2|109.4||120|125.8|122|127.6||131.6|158.6|135.8|104|81|64.4|61|57.4|56|56|52.2|53.8|51.2|53.2|54|53.4|54.4|56.4|57.8|57.4||56.6|56|58.8|56|53.6|47.2|46.6|53.8|59|53|48.4|46.8|46|46.2|43.4|41.2|42.4|40.6|39.6|41.8|41|43.6|44|46.2|44.8|45.8|47.6|48.8|47.6|51.6|46|47.8|44.2|44.4|46.4|44.4|41.6|43.6|45.4|45.6|45.6|45.6|45|45.8|46.2|50.8|53|53.8|54.4|54.2|55.6|53.8|53.6|54.4|55.6|57.2|56.2||55.4|56.2|60.8|60.6|62|50.4|50|48.6|48.2|48.6|49.8|45.8|54|56.6|63.2|64.6|64.2|61.6|61.4|63.8|65.2|59.6|62|59.6|56|55.4|58.4|57.2|62|64.2|66.6|62|63.4|61.4|62.4|65.6|68.4|58.4|51.2|44.6|38.8|31|29.6|33.2|25.6|1.19|23.8|23|23.8|24|24.2|25.2|25.8|26.2|26.2|25|26|26.2|27.4|27.4|28.4|27.4|32.4|36.6|28.2|29|31.2|26.6|27.2|28.8|23.8|24|25|25.4||26|26.2|26.6|26|26.8|26.8|25.4|26|24.8|29.6|21.2|21.2|23.2|26|23|26.4|29|46|17.68|20.2|13.798|14.122|11.8|12.004|11.8|11.246|14|21.4|6.86|7.004||7.1|7.2|7.498|7.5|7.6|7.042|7.5
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|3.87|4.03|3.95|4.11|4.14|4.2|3.85|4.31|4.15|3.81|4.08|4.54|3.92|3.72|3.72|3.9|4.38|4.51|5.41|5.14|4.42|5.12|6.04||6.25|5.79|6.32|4.58|4.21|3.56|3.19|3.35|3.45|3.26|2.96|2.92|2.95|3.61|3.78|3.71|3.24|3.47|3.49||2.07|1.99|1.74|1.61|1.66|1.16|0.9|0.96|0.98|1.17||0.625|0.616|0.571|0.576||0.571|0.566|0.533|0.569|0.552|0.56|0.582|0.508|0.564|0.552|0.595|0.607|0.71|0.57|0.507|0.475|0.475|0.462|0.47|0.477||0.425|0.42|0.418|0.427|0.433|0.428|0.416|0.419|0.415|0.423|0.408|0.407|0.38|0.377|0.398|0.368|0.361|0.364|0.36|0.382|0.373|0.387|0.396|0.41|0.417|0.404|0.422|0.438|0.439|0.414|0.429|0.439|0.403|0.391|0.393|0.397|0.35|0.346|0.347|0.343|0.347|0.354|0.35|0.351|0.346|0.362|0.346|0.347|0.367|0.372|0.38|0.367|0.343|0.336|0.35|0.333|0.331||0.356|0.357|0.378|0.383|0.403|0.405|0.41|0.418|0.404|0.418|0.433|0.429|0.446|0.476|0.386|0.411|0.423|0.44|0.45|0.476|0.44|0.458|0.481|0.503|0.454|0.488|0.512|0.459|0.444|0.379|0.374|0.354|0.363|0.376|0.364|0.34|0.323|0.319|0.305|0.311|0.327|0.323|0.353|0.397|0.33|0.347|0.347|0.364|0.541|0.57|0.569|0.542|0.552|0.571|0.56|0.618|0.641|0.66|0.68|0.674|0.693|0.676|0.725|0.872|0.82|0.607|0.8|0.414|0.405|0.413|0.423|0.427|0.427|0.427||0.422|0.42|0.391|0.405|0.4|0.387|0.39|0.46|0.457|0.44|0.416|0.397|0.39|0.415|0.434|0.423|0.415|0.404|0.445|0.455|0.442|0.445|0.428|0.429|0.471|0.408|0.399|0.4|0.408|0.4||0.41|0.38|0.37|0.34|0.33|0.329|0.34
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|13.62|14.36|13.73|14.47|14.71|15.02|14.39|14.43|13.75|14.01|13.93|15.39|15.03|16.54|15.53|15.7|17.8|17.5|17.75|17.63|16.89|17.82|19.14||18.54|17.75|17.38|17.93|18.16|18.62|17.43|15.92|15.77|16.43|17.63|17.15|16.72|18.88|19.59|21.27|18.42|16.59|16.95||14.05|14.65|14.27|11.67|11.93|12.89|12.07|10.6|10.85|10.64||11.11|10.9|11.08|11.45||10.65|11.29|9.85|9.39|8.84|8.79|9.57|9.35|8.96|9.37|9.41|9.11|8.86|8.67|8.33|7.85|7.84|7.9|8.61|8.45||8.51|8.11|7.93|7.88|7.63|7.73|7.7|7.93|7.14|6.68|6.68|6.58|6.36|6.85|6.6|6.05|5.71|5.22|4.95|5.31|5.14|5.4|5.75|5.61|5.73|5.74|6.13|6.03|6.25|6.18|6.45|6.37|6.73|6.49|6.44|6.07|5.84|5.17|5.26|5.05|4.86|5.06|4.52|4.34|4.36|4.14|4.6|4.19|4.2|4.16|4.25|4.23|4.46|4.15|4.12|4.26|4.2||4.19|4.25|4.54|4.73|5.87|5.39|5.34|5.27|5.33|5.41|5.28|4.74|4.65|4.47|4.89|4.72|4.38|4.56|4.8|4.33|3.52|3.65|3.23|3.01|2.71|2.67|2.63|2.82|2.89|3|3.01|3|3.3|3.1|3.01|3.23|3.06|2.75|1.98|1.87|1.96|1.82|1.88|1.89|1.87||1.83|1.88|1.93|2.04|2.1|2.1|1.97|2.09|1.77|1.82|1.85|1.88|1.9|1.9|1.89|1.95|2.23|2.31|2.29|2.02|1.81|1.87|1.8|1.83|1.83|1.92|2.01|2.01||1.96|2|2|1.98|2.04|2.08|1.98|2.11|2.22|2.42|2.3|2.15|2.22|2.27|2.36|2.29|2.5|2.61|2.48|2.59|2.31|2.16|2.09|2.09|2.14|2.36|2.15|2.35|2.31|1.95||1.96|1.77|1.64|1.67|1.41|1.54|1.62
02061|1171266|/equities/innovage-holding|R2000GROWTH|25.32|25.21|25.05|25.01|25.98|26.04|24.95|24.25|23.15|24.08|24.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|14.79|16.17|16.4|16.88|16.2|16.52|14.89|13.95|13.21|14.04|14.33|15.63|17.13|17.94|16.67|16.08|17.51|17.23|17.14|17.94|16.72|17.51|19.2||18.8|18.91|19.36|19.87|19.3|19.94|19.09|21.86|20.38|20.16|19.27|19.45|20.21|20.82|20.78|22.63|22.71|22.99|22.27||21.43|22.41|21.8|23.42|21.5|22.18|22.32|18.41|18.02|16.48||16.57|16.91|18.07|18.22||17.77|17.41|16|14.88|12.7|11.71|11.65|11.13|10.44|11.29|11.33|10.47|10.06|10.37|11.62|11.43|11.47|11.93|12.75|13.31||13.13|12.82|12.84|11.6|11.82|11.6|12.27|12|10.89|10.31|11.17|11.25|9.48|9.42|9.4|8.42|8.88|7.12|6.78|6.9|6.53|6.87|7.57|8.49|8.17|8.56|8.64|8.73|8.36|7.78|7.75|7.77|6.85|6.34|5.9|5.85|5.7|5.82|5.94|5.97|5.95|6.26|6.12|5.13|3.84|4.07|4.36|4.36|4.77|4.57|4.55|4.49|4.57|4.63|4.9|5.81|6.05||5.9|5.29|5.66|5.7|5.32|5.35|5.44|5.24|4.98|4.6|4.08|3.97|3.97|3.95|4.03|3.93|4|3.7|3.55|3.27|3.34|3.45|4.06|3.56|3.43|3.45|3.53|3.51|3.525|3.7|3.59|3.63|3.71|3.7|3.51|3.8|3.83|3.92|3.97|3.78|3.8|3.72|3.87|3.7|3.8804||3.85|3.92|4|3.94|3.83|3.8|3.49|3.61|2.87|3.14|3.4|3.13|2.55|2.22|2.23|2.14|2.39|2.2|2.39|1.96|1.85|1.81|1.84|1.86|1.89|1.92|1.87|1.9||1.88|1.84|1.89|1.81|1.94|1.85|1.88|1.68|1.82|1.87|2|2.15|2.04|1.99|2.01|1.9|2.09|2.16|2.02|1.96|1.8|1.95|1.95|1.821|1.96|2.0068|1.991|2.15|1.94|2.04||2.08|2.03|1.89|1.76|1.72|1.78|1.75
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|9.95|10.22|10.21|10.45|10.44|10.51|9.8|9.83|9.75|9.56|9.37|9.68|9.5|9.59|9.19|9.08|9.33|9.39|9.54|9.52|9.04|9.25|9.4||9.47|9.41|9.37|9.4|9.76|9.22|9|9|8.72|8.35|8.28|8.47|8.32|8.38|8.47|8.93|8.97|8.61|8.59||8.73|8.88|8.62|8.89|9|8.94|9.41|9.54|9.38|8.54||8.65|8.52|8.35|9.25||8.52|8.46|8.5|8.77|8.87|9.07|9.21|9.56|9.4|9.42|9.34|8.83|8.49|8.22|7.76|7.19|7.33|7.18|7.11|7.29||7.2|7.3|7.2|6.97|7.17|7.44|7.37|7.42|7.32|7.13|7.03|7.03|6.99|6.7|6.64|6.05|6.29|5.86|5.85|5.72|5.39|5.35|5.52|5.98|5.91|5.91|6.08|6.1|5.76|6.22|6.43|6.69|6.5|6.25|6.59|6.6|6.54|6.48|6.54|6.57|6.53|6.02|6.08|5.12|5.29|4.99|5.01|5.2|5.73|5.62|5.67|5.78|5.31|5.09|4.77|4.75|4.57||4.7|4.59|4.62|4.49|4.51|4.63|4.24|4.57|4.63|4.43|4.17|4.63|4.71|4.78|4.9|4.4|4.42|4.41|3.92|4.07|2.97|2.75|2.64|2.41|2.47|2.34|2.25|2.16|2.16|2.18|2.35|2.35|2.38|2.38|2.35|2.34|2.56|2.55|2.31|2.3|2.3|2.18|2.31|2.44|2.61||2.87|2.78|2.89|2.94|2.64|2.22|2.31|2.47|2.41|2.47|2.49|2.55|2.68|2.52|2.65|2.51|2.99|3.05|3.15|2.65|2.7|2.46|2.41|2.32|2.53|2.53|2.915|2.31||1.89|1.88|1.92|1.645|1.71|1.55|1.62|1.58|1.75|1.92|2.09|1.96|1.75|1.91|2.05|2.15|2.42|2.66|2.04|1.93|1.56|1.51|1.28|1.37|1.41|1.39|1.36|1.41|1.48|1.62||1.66|1.59|1.38|1.47|1.32|1.38|1.49
02064|1082134|/equities/hyrecar|R2000GROWTH|10.07|10.05|9.88|10.56|10.27|10.25|9.04|9.15|8.46|8.29|8.53|9.5|11.31|11.6|10.29|10.15|11.04|10.65|11.84|11.72|11.16|11.72|12.86||11.65|10.95|11.91|11.33|12.83|12.95|14.3|15.62|11.82|10.86|9.84|9.41|7.29|8.21|7.72|7.91|7.75|8.02|7.93||8.09|8.33|8.55|8.1|7.73|7.86|8.26|7.59|7.59|7.16||7.14|7.23|6.81|7.38||7.44|7.24|7.42|7.5|7.55|7.76|7.61|7.08|7.4|7.09|7.1|7.23|7.49|7.8|7.17|6.91|6.98|6.76|7.09|6.26||6.4|6.29|6.25|5.98|6.23|5.78|5.77|5.45|5.71|5.73|5.03|5.05|4.87|4.45|4.14|3.88|3.51|3.32|3.43|3.57|3.49|3.7|3.55|3.88|3.94|3.98|4|3.87|3.84|3.89|3.85|4.06|4.22|3.98|3.79|3.61|3.52|3.62|3.61|3.44|3.15|3.2|3.18|3.32|3.38|3.37|3.56|3.48|3.54|3.42|3.42|3.41|3.42|3.52|3.62|3.76|3.45||3.46|3.47|3.75|3.74|3.74|3.87|3.85|3.85|3.9|3.9|3.9|3.92|3.9|3.59|3.55|3.92|3.67|3.37|3.61|3.72|3.62|3.58|3.75|3.5|3.4|3.48|3.41|3.35|3.2|3.01|3.08|3.11|3.09|3.05|2.98|3|2.64|2.78|2.68|2.79|2.98|2.94|2.98|2.92|2.91||2.98|2.97|2.93|2.89|2.81|3.02|3.19|3.1|2.77|2.83|2.83|2.84|2.8|2.42|2.35|2.28|2.72|2.55|2.58|2.72|2.89|2.99|2.81|2.25|2.19|2.32|2.39|2.28||2.17|2.2|2.3|2.25|2.23|2.07|1.81|1.9|2|1.93|1.85|1.84|1.83|1.86|1.83|1.77|1.77|1.81|1.6|1.58|1.49|1.5|1.48|1.44|1.42|1.51|1.43|1.46|1.3|1.31||1.26|1.24|1.17|1.12|0.94|1.14|1.24
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|3.63|3.9|3.87|4|3.95|3.95|3.85|3.8|3.63|3.67|3.38|3.62|3.78|4.01|5.71|5.61|5.98|5.28|5.62|6.135|5.31|5.505|5.48||5.41|5.43|5.53|5.78|5.06|4.7|5.05|5.12|3.84|3.65|3.52|3.7|3.555|3.67|3.75|3.54|3.41|3.21|3.21||3.14|3.38|3.16|3.31|3.33|3.4|3.6|3.34|3.2|3.22||3.13|3.36|3.29|3.61||3.42|3.33|3.28|3.72|3.955|4.04|3.99|3.28|3.34|2.98|2.9|2.82|2.9|2.74|2.95|2.85|2.88|2.99|2.98|3.08||2.95|3.06|3.06|2.9|2.76|2.78|2.83|2.83|2.68|2.76|2.8|2.49|2.44|2.28|2.23|2.07|2.05|2|2.01|2.05|2.01|2|2.08|2.05|2.1|2.02|2.01|2|2|1.925|1.92|1.94|1.94|1.89|1.91|1.89|1.79|1.81|1.805|1.87|1.88|1.91|1.93|1.85|1.83|1.87|1.93|2|2.08|1.93|1.91|1.77|1.73|1.62|1.66|1.65|1.63||1.64|1.65|1.66|1.69|1.74|1.71|1.7|1.72|1.83|1.69|1.74|1.83|1.88|1.73|1.76|1.61|1.64|1.63|1.6|1.59|1.59|1.66|1.86|1.66|1.63|1.56|1.64|1.6|1.61|1.64|1.61|1.65|1.65|1.68|1.69|1.715|1.68|1.67|1.57|1.65|1.78|1.81|1.82|1.81|1.74||1.79|1.69|1.75|1.81|1.73|1.82|1.86|2.13|2.21|1.93|1.83|1.86|1.68|1.66|1.42|1.41|1.47|1.435|1.44|1.4|1.42|1.38|1.44|1.44|1.51|1.49|1.52|1.49||1.5|1.34|1.33|1.25|1.27|1.22|1.2|1.19|1.28|1.325|1.31|1.31|1.32|1.34|1.31|1.25|1.3|1.39|1.34|1.38|1.29|1.25|1.27|1.23|1.23|1.28|1.22|1.26|1.26|1.16||1.04|1.03|0.9935|0.985|0.9399|0.942|0.956
02066|40324|/equities/oxis-international-inc|R2000GROWTH|183.9|195.6|189|182.1|180.3|179.7|173.4|175.5|136.2|147|132|149.7|150.9|154.8|156.3|138.6|150.3|145.2|156.6|169.2|194.4|193.2|189.9||167.1|155.4|255|224.4|216.699|226.95|224.4|227.97|214.2|220.626|239.7|235.9|234.6|234.6|234.6|224.4|224.4|224.349|211.65||247.35|260.049|263.925|257.55|251.175|254.949|260.1|265.2|255|219.351||216.24|219.3|219.3|294.474||294.27|336.6|255|173.4|154.02|157.998|150.358|158.1|147.9|137.7|132.243|135.15|142.29|107.1|102|89.25|93.942|88.23|86.7|89.199||87.771|91.8|94.35|96.9|90.27|94.07|94.248|94.35|93.075|89.25|94.35|91.8|86.751|91.902|98.558|99.45|102|98.175|96.9|105.57|110.67|115.54|115.535|118.761|117.351|117.351|113.475|104.55|119.85|119.85|102|101.847|109.65|105.06|112.149|99.399|99.348|97.41|94.401|93.075|89.25|106.59|102|91.29|86.7|85.68|84.405|83.64|84.15|84.15|84.405|86.7|86.7|84.775|84.15|86.649|81.6||84.66|86.7|86.751|96.39|93.457|91.8|87.21|96.9|89.25|91.8|96.9|99.45|94.35|84.15|96.747|90.78|90.831|99.45|101.949|102|92.82|96.9|98.56|94.452|96.9|102|98.124|100.725|91.749|96.849|96.849|102|105.06|105.06|115.515|107.1|102|107.1|70.712|81.6|66.3|64.005|70.278|73.95|71.4||71.4|73.924|71.4|76.5|81.6|81.6|86.7|95.166|102|108.375|102|100.98|110.634|107.1|99.45|112.2|117.3|112.2|112.2|102|97.92|107.1|102|96.9|103.173|107.1|104.55|99.45||99.323|102|100.725|102|92.82|104.55|91.8|91.8|96.9|74.97|70.38|73.95|69.615|71.4|68.85|68.85|71.374|73.95|74.97|71.4|72.037|75.48|71.4|71.4|71.4|73.95|72.777|76.5|76.551|81.6||68.85|71.4|72.93|73.823|76.525|76.5|78.03
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|202.8|209.2|201.7|203.8|195.1|196.8|200.9|194.2|181.3|176.5|191.4|199.6|201.5|205.5|192.9|183.1|183|179.4|178.5|191.2|187.1|196.4|189.3||204.1|207.7|212.9|196.6|200.9|199.2|200|200.3|200.8|190.2|192.8|186.6|190.2|207.2|209.2|217|222.1|237.6|241.6||234|213.6|212.9|220.7|216.4|210.4|199.2|184.2|191.2|194.5||166.1|166.3|171.7|165||164.8|178.4|172.2|148.4|148.8|163.3|152.3|153.7|141.3|128.3|130.1|130.8|136.5|133.4|135.4|133.9|134.3|140.1|149.2|148.4||145.9|144.1|145.7|146.1|146.7|145.2|153.5|155.9|156|161.6|162.9|167.6|156.3|155.5|165.4|160.3|159|148.8|144.7|151.1|147.5|154.1|150.8|153.4|150.2|146.8|151.4|157.7|162|161.9|161.6|167.7|167.4|168|172.5|176.8|167.5|173.5|164.3|169.5|169.9|160.8|160|154.7|153.6|158.6|171.3|174.3|185.2|172.6|164.2|159|171.8|148.3|148.1|149.3|146.1||137.7|136.1|142.1|137|137.6|129.6|128.1|131.25|130.4|130.6|153.1|117.2|116.3|117.4|123.8|121.3|123.5|129.6|136.8|133.8|125.8|126.8|127.1|130.9|120.4|110.1|114.5|123|128.7|132.3|128.9|136.4|141.1|149.4|151.7|150.8|149.9|154.6|150.6|155.6|162.4|161.4|167|165.6|164.4||165.9|174.9|166|164.9|170.6|178.7|177|178|182.1|181|183.8|181.1|180.3|182.2|176.4|165.9|183.6|184.3|187.2|171.7|173.1|172.6|182.8|182.8|217.6|205.9|216.9|247.2||228|211.1|192|157.5|158.1|144.3|142.8|141.2|140.4|140.3|135.2|139.2|137.6|134.6|133.7|122.6|126|133.9|130.3|137.3|124.3|127.5|130.6|124.6|130.1|126.9|117.5|120.7|124|120.3||114.7|116.2|114.9|118.7|111.1|113.4|112.6
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|9302.4004|9763.2002|9475.2002|9619.2002|9763.2002|9561.5996|9072|9561.5996|8812.7998|8928|9302.4004|9936|10540.7998|10742.4004|9705.5996|10483.2002|11203.2002|10569.5996|11664|12499.2002|11721.5996|12009.5996|12038.4004||11404.7998|10483.2002|10771.2002|11174.4004|10454.4004|9907.2002|9849.5996|9302.4004|9273.5996|9072|9072|9100.7998|8726.4004|9561.5996|9792|10080|8899.2002|8467.2002|8352||7804.7998|7920|7891.2002|7142.3999|7142.3999|7200|8380.7998|8208|8409.5996|7603.2002||7603.2002|7833.6001|7862.3999|7920||7920|7920|7920|7660.7998|7603.2002|7891.2002|7804.7998|7747.2002|7747.2002|7747.2002|7833.6001|7632|7689.6001|7430.3999|7603.2002|7344|7142.3999|7430.3999|7200|7257.6001||6969.6001|6854.3999|6739.2002|6681.6001|6624|6652.7998|6739.2002|6552|6364.7998|6393.6001|6278.3999|5932.7998|5932.7998|5932.7998|6019.2002|5990.3999|6048|5817.6001|5932.7998|6249.6001|5990.3999|6192|6480|6681.6001|6508.7998|6624|6825.6001|6624|6940.7998|6912|6854.3999|7027.2002|7142.3999|7056|7056|7056|6710.3999|6566.3999|6451.2002|6451.2002|6552|6537.6001|6595.2002|6998.3999|6480|6710.3999|7113.6001|7286.3999|8006.3999|8179.2002|7675.2002|7862.3999|7977.6001|7430.3999|7401.6001|7372.7998|6912||6422.3999|6336|6595.2002|6595.2002|7084.7998|7315.2002|7315.2002|7430.3999|7545.6001|7257.6001|7372.7998|7776|7833.6001|7862.3999|7689.6001|7401.6001|7257.6001|7488|7977.6001|8236.7998|8179.2002|8294.4004|8841.5996|8265.5996|7833.6001|7862.3999|8035.2002|7632|7833.6001|7804.7998|8092.7998|7891.2002|8380.7998|8812.7998|7948.7998|7920|7776|7430.3999|7171.2002|7084.7998|7401.6001|7372.7998|7488|7545.6001|7459.2002||7401.6001|7372.7998|7488|7286.3999|6940.7998|7401.6001|7228.7998|7401.6001|7574.3999|7430.3999|7228.7998|7257.6001|7372.7998|7430.3999|7286.3999|7027.2002|7718.3999|8121.6001|9273.5996|7862.3999|7632|7488|8409.5996|8524.7998|9302.4004|8424|7862.3999|6998.3999||6854.3999|6508.7998|6681.6001|6595.2002|6969.6001|6796.7998|6451.2002|6624|6220.7998|6566.3999|6710.3999|6566.3999|6566.3999|6480|6336|6624|6825.6001|7171.2002|7084.7998|7401.6001|7430.3999|7315.2002|7488|7459.2002|7574.3999|8064|7660.7998|7920|8208|7977.6001||7401.6001|6969.6001|6192|6739.2002|6278.3999|6163.2002|6480
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|72.31|71.78|71.7|72.92|76.25|75.5|76.49|74.57|75.32|72.48|69.66|70.66|68.35|69.54|68.95|69.71|69.61|68.47|66.91|65.8|63.88|64.19|64.45||64.2|64.1|64.73|65.47|64.14|62|62.01|60.26|60.33|59.89|58.7|59.75|60.23|61.74|59.95|59.96|60.05|60.09|59.77||59.84|60.33|59.46|59.59|58.94|58.48|59.56|58.55|54.45|53.88||53.58|53.29|52.94|52.99||52.48|52.72|51.06|51.33|51.87|52.52|52.42|52.7|51.86|52.14|52.58|52.81|52.67|52.61|53.74|53.02|52.84|52.15|50.79|53.43||54.23|55.5|53.84|53.89|53.99|53.94|55.35|55.37|53.79|52.85|54.26|55.14|54.15|49.65|50.67|49.21|51.92|51.66|51.13|50.18|49.48|50.5|51.06|49.21|48.04|47.19|46.69|45.32|45.47|45.32|44.45|45.6|46.68|47.53|47.42|47.21|45.55|44.31|42.42|41.5|41.2|41.25|41.5|40.46|39.83|39.66|40.74|41.5|42.76|43.48|44.3|44.27|44.92|44.5|44.77|45.57|45.48||47.02|46.51|46.4|45.89|45.69|46.16|46.47|46.16|47.21|47.245|46.63|47.74|47.84|47.81|49.11|49.06|49.03|49.71|50.18|50.22|49.22|47.37|47.6|43.61|44.15|44.26|44.86|45.28|44.34|45.73|45.47|45.9|45.4|46.21|44.83|45.26|45.79|45.84|43.81|44.08|43.62|42.25|43.23|43.6|44.42||44.56|45.08|46.59|45.32|43.71|44.76|43.06|44.225|44.42|44.71|44.77|44.01|45|43.27|42.2|41.3|44.37|46.97|46.63|46.36|44.05|45.31|43.19|42.65|42.69|42.89|44.63|41.65||39.26|39.23|39.46|37.58|39.51|36.45|36.62|36.14|36.76|38.27|39.73|37.96|38.2|39.01|40.49|40.43|42.33|43.6|41.95|40.21|37.35|36.3|36.68|36.37|36.58|36.99|34.1|37.24|40.68|42.84||41.83|39.11|39.78|38.9|37.03|37.49|35.31
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|51.09|53.06|52.53|53.56|55.41|55.07|54.68|54.12|55.31|53.17|52.17|54.52|52.47|53.75|50.9|53.15|53.67|58.55|59.14|58.36|54.47|55.99|56.23||56.65|56.22|56.98|57.31|58.12|56.15|57.31|56.1|55.01|55.03|52.96|56.38|56.3|58.8|59.2|58.3|56.22|57.95|57.66||57.1|58.01|57.33|57.79|57.17|59.08|61.28|60.19|57.21|56.97||58.95|58.92|57.77|59.42||57.37|57.18|56.32|55.88|57.63|53.3|53.01|53.14|51.81|51.31|51.1|50.55|48.82|47.03|46.19|44.73|43.86|43.87|44.07|45.57||45.64|47.15|43.8|42.73|43.05|43.99|44.36|43.82|42.12|41.34|42.52|43.25|41.85|38.49|41.08|39.9|40.62|38.24|37.86|39.13|39.23|40.75|41.91|42.61|42.6|42.41|42.62|42.61|43.21|42.65|41.97|41.99|43.09|42.04|42.34|41.8|41.1|41|40.51|40.09|39.33|39.88|39.76|39.18|38.39|38.25|38.89|38.94|39.94|39.54|39.39|39.26|39.65|40.55|40.3|40.83|41.57||42.77|43|44.09|43.01|43.38|44.18|44.52|43.49|46.13|47|46.71|47.58|47.66|47.52|47.35|47.92|47.51|47.91|48.67|47.99|46.46|46.31|47.41|46.8|47.03|47.72|44.16|43.83|42.98|43.05|43.32|44.24|43.54|44.5|44.22|44.42|44.32|45.1|43.08|42.72|42.98|42.21|42.83|42.74|43.71||43.94|43.96|44.25|43.71|42.27|42.7|42.1|44.37|43.34|41.66|41.59|42.37|43.1|42.54|41.7|41.25|45.43|47.45|49.13|48.15|44.64|45.93|44.52|45.69|46.26|46|45.93|42.96||40.19|39.26|39.51|38.79|41.39|39.2|38.54|38.82|41.58|43.35|45.13|42.83|41.76|43.88|43.72|46.97|56.04|56.48|53.54|52.15|49.87|48.7|48.05|47.15|47.8|49.47|47.12|47.64|50.06|48.43||51.62|47.59|47.06|45.82|42.44|43.92|43.45
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|85.6|91.7|92.45|94.1|89.8|93|89.3|82.3|71.9|79.4|79.6|83.2|91.6|94.5|84|88.8|93.8|91.8|104.6|113.9|109|114.1|119.9||117.3|117.5|124.4|122.7|127.8|123.5|116.5|115.6|116.1|109.1|109.45|106.5|104.4|113.3|122.2|121.9|122.4|131.6|149.5||141|138.3|122.5|116|120.7|122.4|113.8|103.2|101.3|107.3||108.5|118.7|112.5|121.6||130.8|146.6|140.3|128.7|122.1|110.7|110.7|119|116.5|101.5|102.4|98.2|106.9|91|77.6|76.4|76.5|80|81.5|81.5||79.2|78.6|78.95|78.1|78.7|79.5|83.3|85.7|87.8|87.7|85.5|82.8|88.9|84.4|81.1|82.6|75.8|69|66.7|68.8|66.55|70|68.3|75.3|74.2|72.1|78.6|84.4|84|82.3|89.15|96.85|95.65|96.5|95.9|97.3|87.9|90.4|81.8|89.2|88.4|95.6|93.8|91.7|89.7|89.1|99.05|101.2|100|95.2|101.2|104|99.95|86.9|87.9|92.2|89.4||99.15|119.6|139.5|136.9|132.5|127.9|133.9|139|138.6|142.4|144.7|135.7|139|138|127.85|119.1|120.7|121.1|120.1|124.9|122|120.3|112.8|108.5|103.7|94.9|100.9|102.2|113.8|110.9|106.5|110.2|112.7|115.3|124.3|119.9|117.3|120.2|113.9|114.4|114.9|119.3|120|115.7|114.7||121.5|114.2|106.6|105.4|100.3|110.3|110.2|108.5|102|99.3|98.2|96.8|95|92.2|88.5|91.7|94.5|95.4|89.8|87.9|86|94.7|97|94.6|97.9|95.1|97.7|100.7||94.1|95|97.6|91.65|99.2|94.3|89|83.9|92.2|101.8|97|87.7|91|87.5|88.5|84.5|84.3|84.6|87.3|89.4|81.1|84.2|83.2|84.2|87|88|87.3|87.1|83.8|77.3||74.6|71|69.7|69|61|57.4|52.1
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|42.53|42.9|42.16|42.83|44.68|46.08|43.04|41.42|41.65|38.99|36.96|38.31|37.16|37.2|34.54|36.05|37.96|36.89|37.09|35.76|33.37|34.71|35.21||34.86|34.34|34.29|34.49|34.3|32.4|31.18|29.99|30.18|30.5|29.52|30.12|29.11|29.95|30.77|31.59|31.08|31.58|32.32||32.11|33.24|33.96|35.28|36.87|37.18|39.21|38.8|35.14|32.45||31.91|31.07|30.19|30.47||31|31.22|30.4|29.91|30.02|30.5|30.73|31.04|29.23|29.5|29.54|28.68|28.51|27.975|27.58|26.39|26.57|26.51|25.62|26.47||26.51|27.22|25.84|24.82|23.89|23.83|24.38|24.51|23.58|22.54|22.87|22.9|22.26|20.26|20.24|19.59|21.5|21.68|21|21.11|19.81|20.25|20.43|21.38|21.22|21.9|21.49|21.53|21.29|21.29|20.8|20.78|20.94|21.09|21.11|20.77|20|20.15|19.67|19.14|19.23|19.45|19.93|19.26|19.435|19.25|19.44|19.48|21.25|20.79|20.15|20.54|20.18|19.94|20.01|19.67|20.09||21.06|20.09|19.96|19.66|19.74|20.12|19.5|19.66|19.8|19.73|18.97|19.38|19.5|19.66|19.76|19.53|19.55|19.79|20.15|20.355|19.16|19.03|19.24|19.1|18.805|18.4|18.43|18.73|18.62|19.07|17.94|18.07|18.03|17.61|16.97|17.49|17.56|17.65|16.92|16.21|16.16|15.74|16.27|16.79|17.14||16.85|17.44|17.64|17.41|16.54|16.91|16.99|17.63|17.86|17.45|17.95|17.32|17.91|17.31|16.91|16.09|17.61|18|17.82|17.83|17.08|16.77|16.25|16.02|15.7|15.6|16.27|15.295||14.73|14.91|15.41|15.15|15.255|13.61|13.445|13.69|14.12|14.94|15.7|15.19|14.53|14.87|15.43|15.33|15.56|16.24|14.88|14.87|13.63|13.71|13.53|13.74|14.08|14.25|13.67|13.99|14.44|14.55||15.63|13.94|13.38|13.26|11.87|12.74|12.52
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|88.08|89.25|91.44|94.12|93.21|89.88|88|87.47|85.76|80.38|78.91|81.29|79.53|79.25|76.24|76.26|79.97|76.94|76.58|74.7|72.42|74.41|75.51||75.8|75.21|72.45|73.28|72.52|70.11|69.55|65.86|64.82|64.38|65.24|67.71|68.75|69.58|72.34|71.29|71.29|72.8|70.9||71.4|71.82|72.31|74.63|71.78|68.47|70.32|69.64|64.68|62.9||65.51|66.6|64.97|64.38||63|63.43|62.68|61.7|61.28|58.97|57.9|57.84|55.54|55.11|57.55|60|61.62|62.25|62.32|59.65|58.22|57.45|55.79|55.96||57.55|59.91|57.03|54.19|56.18|56.4|54.85|49.72|46.89|43.42|47.1|51.26|50.25|40.29|42.03|41.31|43.6|40.91|41.17|43.75|42.12|44.64|45.09|46.32|45.31|43.63|42.74|42.61|43.88|44.31|43.92|44.01|44.56|44.73|45.5|43.5|43.93|44.35|42.88|42.02|40.36|39.61|40.07|38.23|38.98|40.38|40.64|41.35|44.03|46.44|48.17|47.07|47.82|47.66|46.36|45.57|45.9||45.01|52.54|52.76|51.25|49.53|50.28|50.11|47.63|47.89|48.41|45.84|44.78|45.39|44.69|47.38|48.39|47.9|48.84|48.13|47.96|45.99|43.9|45.87|43.93|42.92|42.94|44.12|45.41|44.78|43.72|43.35|44.14|43.52|43.74|41.52|43.22|44.69|46.26|42.96|43.39|41.94|42.45|42.7|42.01|43.6||43.55|42.41|44.01|42.86|39.62|40.39|41.22|42.52|42.83|42.92|44.38|44.79|44.96|42.81|46.01|43.6|51.71|55.03|57.06|55.57|51.58|50.41|47.28|43.11|42.62|44.49|45.66|43.59||39.41|39.93|38.82|38.26|39.89|37.16|37.27|36.2|37.39|39.24|41.33|39.2|38.72|40.07|39.88|41.07|41.92|47.61|44.1|40.24|37.12|36.32|35.58|36.74|38.26|39.56|36.53|38.42|40.65|39.42||41.02|39.11|37.8|36.51|31.82|32.44|33.37
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|93.58|96.77|97.18|98.3|98.81|99.64|98.51|94.13|94.33|94.82|91.82|94.47|95.49|97.66|96.45|97.51|102.46|99.54|99.92|99.97|99.35|100.24|99.95||101.48|101.63|102.53|102.46|101.83|99.4|98.71|96.13|94.86|93.81|93.88|93.84|94|98.16|96.72|98.6|96.82|98|97.29||96.04|99.3|98.92|98.94|98.89|99.27|97.29|97.43|93.23|92.24||91.09|91.6|90.59|90.37||89.91|89.9|89.48|90.23|92.42|93.36|92.57|91.48|88.36|87.45|86.89|86.73|85.56|82.95|85.46|84.09|82.69|82.18|81.28|81.76||81.2|82.91|80.74|79.36|80.08|79.47|79.36|79.99|77.63|75.66|75.1|75.2|72.67|66.45|69.17|68.02|68.75|67.24|69|71.3|72.31|74.37|74|73.87|73.52|72.21|72.11|71.73|72.15|71.97|71.06|71.15|71|69.29|69.7|68.08|68.705|68.12|66.81|66.54|66.45|67.18|67.94|66.36|65.64|63.11|63.38|64.07|67.245|68.35|69.43|71.39|72.11|72.23|72.3|72.15|71.33||67.41|67.16|67.54|66.53|65.75|66.09|64.945|64.37|65.29|66.24|66.36|65.99|66.66|66.16|66.78|66.2|66.22|67.26|66.94|66.76|66.63|65.39|65.79|64.93|64.84|65.37|65.64|66.49|66.46|66.57|66.53|67.16|66.56|66.34|64.45|64.88|65.06|64.25|64.35|62.62|63.23|60.47|59.43|58.83|60.18||59.43|59.27|60.33|60.14|58.62|59.68|59.14|59.165|58.365|57.03|57.05|57.01|57.32|55.79|55.5|55.69|57.02|58.61|58.46|59.04|57.24|56.33|55.24|54.57|54.38|56.17|57.05|54.76||52.81|53.27|53.05|52.31|53.24|51.15|50.47|50.77|51.99|52.62|54.73|56.12|61.26|62.17|62.47|61.47|63.54|64.42|63.8|64.31|63.17|61.87|61.13|61.54|61.54|62|58.98|57.57|61.27|62.74||65.09|58.01|56.41|57.29|53.7|53.94|49.62
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|26.81|27.85|27.65|28.54|28.74|28.69|27.51|27.4|26.62|26.99|26.34|27.4|29.19|30.56|30.82|29.7|29.95|29.66|29.59|30.65|29.7|29.02|28.16||26.38|27.79|28.96|30.05|31.05|31.77|31.56|30.4|28.79|25.88|25.25|25.79|24.11|26.34|27.17|27.67|26.88|27.05|27.46||27.72|29.12|28.18|27.745|27.45|26.99|27.66|26.74|26.94|27||27.255|27.57|27.04|27.45||27.62|27.87|27.68|27.21|27.51|26.29|25.49|26.06|26.17|26.11|26.03|25.05|26.26|25.82|25.09|24.77|23.38|23.2|22.93|23.77||22.81|23.35|23.65|24.87|24.66|24.25|24.36|24.11|23.68|23.53|24|23.66|22.66|21.57|20.88|21.24|20.74|20.15|20.24|20.78|21.02|21.51|21|20.95|21.08|20.61|20.84|21.39|21.89|21.25|21.28|20.9|20.68|20.73|20.54|20.66|20.53|20.16|19.165|19.19|18.46|18.62|18.08|18.28|18.04|17.68|18.72|18.76|20.25|19.67|19.9|19.52|19.55|18.51|18.46|18.24|17.98||17.94|18.39|18.86|18.67|19.59|19.34|19.22|19.2|19.64|19.02|18.53|18.86|18.32|18.43|18.85|18.33|18.64|18.4|18.27|19.15|19.2|19.11|19.34|19.38|20.16|19.88|20.69|20.2|20.1|20.52|20.06|20.41|21.18|21.33|21.68|20.69|20.51|20.94|20.41|19.85|20.04|20.14|20.82|20.89|20.56||20.78|20.69|20.41|19.73|19.56|19.98|17.11|16.17|15.82|15.79|15.6|15.59|15.5|15.75|15.32|14.51|15.155|15.1|16.55|16.27|15.79|16.74|16.82|15.91|15.685|16.04|16.15|15.91||16.66|16.66|16.43|15.76|16.46|15.43|15.21|15.57|16.47|16.55|15.3|15.04|15.86|16.04|15.58|14.67|15.22|15.9|15.66|16.23|15.14|15.26|15.22|14.97|14.75|14.48|13.46|14.61|16.08|16.25||16.54|15.63|15.13|16.09|14.79|15.03|14.03
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|25.34|25.87|26.27|27.4|27.27|26.91|26.82|27.36|27.66|25.52|24.8|25.4|25.4|26.41|25.21|26.52|26.84|25.72|26.45|25.23|24.8|25.42|25.12||24.12|24.76|24.12|24.02|24.79|24.8|24.42|23.24|22.69|22.77|23.22|24.16|22.89|23.71|24.34|24.19|23.62|23.79|24.11||24.87|25.36|24.81|25.4|23.29|23.55|22.98|23.11|21.69|21.67||22.62|22.18|21.5|21.34||20.01|20.67|18.8|18.57|18.51|18.96|18.75|18.86|18.39|19.35|19.86|19.24|19.3|19.37|19.6|18.72|16.89|16.32|16.79|17.23||17.27|18.21|17.29|15.88|16.19|14.96|14.19|13.83|13.48|13.09|13.4|14.11|14.24|12.38|13.01|12.64|12.87|12.13|11.78|11.98|12.08|12.98|13.27|13.97|13.85|12.91|12.74|12.63|12.89|13.42|13.21|13.54|13.64|14.07|13.77|13.83|13.22|13.79|12.78|12.14|11.62|11.37|11.93|11.56|11.87|12.01|12.67|12.55|13.73|13.9|14.22|13.84|12.87|11.66|11.9|12.27|12.59||12.79|13.36|13.4|12.01|11.5|12.07|11.85|11.27|11.93|11.74|11|11.41|11.88|12.03|12.4|12.66|12.46|12.85|12.75|12.86|12.42|11.92|11.99|11.61|11.14|10.34|10.5|11.14|10.67|10.53|10.55|10.97|10.7|10.93|9.24|9.75|10.34|10.01|9.38|9.14|8.93|9.14|9.72|9.31|9.69||9.72|9.7|9.67|9.65|9.31|9.37|9.59|10.26|10.39|9.87|10.07|10.04|10.6|9.71|9.78|8.64|10.21|12.76|13.57|12.86|12.3|11.78|10.56|9.79|9.57|10.07|10.44|9.08||7.84|8.19|7.42|7.46|7.96|7.19|7.13|7.01|7.23|7.68|8.16|7.63|7.25|7.62|7.88|8.11|9.35|9.66|8.39|7.92|7.26|7.32|7.23|7.41|7.7|8.03|7.17|7.97|8.68|8.18||8.59|7.97|8.27|7.15|6.04|5.95|6.25
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|7.21|7.43|7.35|7.57|7.4|7.33|7.03|7.21|6.76|6.59|6.78|7.45|7.4|7.02|7.08|6.96|7.3|6.74|6.67|6.38|6.6|6.72|7.39||7.33|7.75|7.25|6.04|6.51|6.59|6.27|6.32|6.15|5.86|5.55|5.81|6.18|6.77|6.46|6.28|5.69|5.46|5.25||4.74|4.65|4.5|4.3|3.93|3.68|3.63|3.44|3.32|3.35||3.51|3.63|3.27|3.37||3.42|3.53|3.44|3.7|3.91|4.08|4.13|4.27|4.43|4.67|4.55|4.47|4.44|4.47|4.42|4.3|4.13|4.09|4.2|3.85||3.32|3.24|3.2|3.12|3.06|3.02|3.06|2.88|2.75|2.66|2.68|2.41|2.33|2.26|2.39|2.41|2.49|2.44|2.37|2.4|2.32|2.4|2.43|2.54|2.58|2.54|2.62|2.66|2.62|2.53|2.61|2.65|2.44|2.47|2.54|2.48|2.36|2.42|2.4|2.39|2.32|2.34|2.44|2.36|2.32|2.31|2.37|2.43|2.56|2.51|2.5|2.58|2.62|2.52|2.5|2.5|2.38||2.39|2.46|2.4|2.36|2.41|2.48|2.48|2.45|2.5|2.49|2.52|2.67|2.7|2.72|2.87|3.05|2.76|2.99|3.01|3.02|2.69|2.54|2.53|2.59|2.46|2.3|2.62|2.59|2.55|2.61|2.46|2.53|2.44|2.48|2.51|2.38|2.42|2.26|2.2|2.11|2.26|2.27|2.26|2.26|2.45||2.23|2.19|2.28|2.21|2.41|2.18|2.15|2.19|2.18|2.33|2.36|2.38|2.59|2.51|2.47|2.32|2.56|2.75|2.92|2.75|2.55|2.59|2.48|2.37|2.15|2.19|2.24|2.32||2.47|2.31|2|2.03|2.02|1.8|1.84|2.03|2.16|1.54|1.07|0.91|0.91|0.93|0.94|0.93|0.93|0.97|0.93|0.9|0.9|0.9|0.92|0.94|0.98|0.95|0.95|0.99|1.02|1.01||1.02|1.01|1.05|0.99|0.96|1.02|1
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|34.88|34.88|34.62|35.27|34.78|34.27|33.38|33.43|34.3|34.9|34.36|37.02|37.46|38.41|37.87|37.47|39.31|39.63|39.95|39.73|38.13|38.12|38.44||38.99|39.1|38.57|38.95|38.91|38.22|37.82|36.64|36.6|36.03|35.73|36.56|37.05|39.12|39.59|40.04|38.9|38.78|38.75||37.82|38.06|37.58|37.72|37.51|38.06|37.78|37.93|36.64|36.24||37.23|37.36|37.28|37.58||37.66|36.88|36.91|36.99|37.44|37.46|36.75|36.69|36.14|36.16|36.5|36.6|36.92|36.62|36.84|36.22|35.82|36.35|35.85|36.04||36.29|36.16|35.4|35.23|35.02|34.74|35.05|35.25|34.99|34.02|34.67|34.82|35.29|32.12|32.97|31.45|31.37|31.5|31.23|31.49|30.22|30.4|30.96|31.21|30.94|30.68|30.83|30.56|31.15|31.28|31.44|31.08|30.78|30.33|30.58|29.49|29.46|28.76|28.68|28.06|27.52|27.47|27.5|26.76|26.25|26.22|26.05|26.34|27.8|28.51|29.38|29.2|29.05|28.38|28.94|29.46|29.47||29.2|29.09|28.88|28.47|28.21|28.86|28.51|28.42|28.49|27.65|27.33|26.87|26.52|26.9|27.42|27.46|27.39|27.7|27.79|27.47|26.95|26.96|26.98|26.81|26.5|27.24|27.54|27.61|27.25|27.46|27.6|28.03|27.9|27.19|27.63|28.19|27.68|27.95|27.14|27.2|27.64|27.31|28.04|27.53|28.64||28.18|28.39|28.86|27.92|27.14|28.25|27.92|29.15|29.57|29.33|29.59|29.75|30.39|29.32|29.06|28.51|30.18|31.59|32.63|31.6|30.59|30.38|28.58|27.78|27.57|28.07|28.47|27.69||27.08|27.12|27.15|26.17|27.27|25.85|25.36|23.94|24.66|27.32|28.56|27.12|26.08|26.9|26.65|27.08|29.05|30|28.61|28.36|27.63|27.65|26.35|26.84|27.94|29.65|29.78|29.36|29.93|29.43||28.69|29.64|29.35|27.4|25.81|25.45|25.31
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|43.45|43.01|42.22|42.44|43.33|42.63|42.55|41.58|41.78|41.11|40.07|40.03|39.91|40.38|38.46|39.38|40.73|38.95|39.76|39.95|40.25|39.91|40.16||38.61|38.77|38.97|40.42|42.41|41.28|41.2|39.9|39.14|37.59|35.68|36.51|36.17|37.83|37.33|38.08|38.01|39.09|39.38||39.84|42.4|42.4|42.62|42.33|41.07|41.97|42.04|39.69|38.78||38.6|38.19|39.35|38.45||37.89|37.39|35.93|38.48|37.33|36.39|35.47|35.64|33.73|36.15|36.64|42.09|42.88|42.75|42.8|41.89|41.61|41.38|41.08|41.59||41.7|41.61|41.14|40.23|40.13|40.49|41.14|40.83|39.78|39.21|40.31|40.36|39.03|36.73|37.37|36.85|36.67|35.87|35.32|36.5|35.85|37.01|37.6|37.93|38.13|37.37|37.39|37.19|36.7|36.58|35.68|36.31|36.23|36.09|35.77|35.56|34.99|34.95|33.77|33.81|34.11|34|34.35|32.97|33.05|32.66|33.55|33.49|35.41|34.39|34.93|34.41|34.95|35.25|35.21|35.47|34.84||37.18|37.28|38.57|37.82|37.8|38.73|38.21|38.49|39.32|39.31|38.65|38.77|39.07|38.6|38.24|38.76|38.55|38.83|39.43|38.5|38.86|38.1|37.69|36.81|35.82|34.99|35.61|36.18|35.99|36.37|36.83|37.39|37.69|37.89|37.89|38.34|38.63|39.09|37.85|36.95|37.55|36.65|37.82|39.07|39.48||37.09|36.66|36.67|35.71|34.68|35.23|34.05|34.62|35.05|35.2|35.37|35.67|35.38|34.49|33.85|32.78|36.03|37.85|38.49|37.39|35.39|35.55|32.72|32.75|34.01|34.47|33.87|31.24||28.14|28.27|28.54|27.2|28.47|25.99|25.48|25.29|25.79|26.73|28.15|27.46|24.81|26.37|26.04|26.11|26.64|27.87|25.48|24.5|23.33|23.44|23.03|22.73|22.81|24.53|23.84|24.86|25.77|24.99||24.11|24.06|23.35|24.17|22.23|23.07|22.19
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|3.04|3.15|2.96|2.98|3.04|2.96|2.79|2.84|2.63|2.63|2.67|2.81|2.91|2.89|2.63|2.7|2.84|2.7|2.9|3.15|3.06|3.39|3.52||3.89|3.91|4.37|4.18|4.03|3.56|3.31|3.2|3.05|3.05|3.05|3.21|3.1|3.35|3.03|2.92|2.85|2.89|2.86||2.97|3.01|2.94|2.84|2.86|2.93|2.89|2.89|2.75|2.65||2.63|2.77|2.74|2.81||3.02|2.87|2.81|2.83|2.73|2.78|2.75|2.73|2.71|2.95|3.16|3.06|3.23|3.27|3.35|3.3|3.31|3.3|3.43|3.36||3.41|3.4|3.22|3.05|3.08|2.7|2.67|2.75|2.66|2.7|2.86|2.86|2.64|3.24|3|2.71|2.69|2.41|2.34|2.48|2.52|2.71|2.54|2.84|2.72|2.55|2.45|2.43|2.41|2.32|2.2|2.22|2.17|2.15|1.91|1.89|1.76|1.82|1.75|1.73|1.73|1.72|1.69|1.63|1.65|1.6|1.76|1.75|1.8|1.8|1.8|1.79|1.85|1.81|1.84|1.85|1.82||1.91|1.98|2.1|2.13|2.17|2.17|2.11|2.11|2.145|2.07|2.17|2.21|2.16|2.13|2.18|2.12|2.17|2.1|2.11|2.22|2.42|2.29|2.32|2.25|2.23|2.27|2.37|2.31|2.24|2.28|2.29|2.18|2.2|2.46|1.74|1.66|1.53|1.53|1.47|1.45|1.49|1.49|1.53|1.54|1.53||1.5|1.53|1.53|1.47|1.45|1.55|1.5|1.62|1.64|1.7|1.74|1.72|1.68|1.69|1.71|1.56|1.75|1.8|1.93|1.71|1.61|1.62|1.53|1.49|1.51|1.51|1.54|1.63||1.55|1.53|1.48|1.36|1.34|1.28|1.29|1.29|1.395|1.48|1.62|1.44|1.39|1.37|1.39|1.29|1.41|1.51|1.49|1.53|1.53|1.55|1.54|1.49|1.61|1.6|1.49|1.65|1.63|1.3||1.17|1.21|1.12|1.17|1.045|1.11|1.18
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|21.28|21.46|21.44|21.47|22.35|21.98|21.88|20.78|21.25|20.8|19.97|20.44|20.15|20.35|19.52|19.85|20.05|19.8|19.65|19.09|18.22|18.31|18.49||18.6|19.02|19.03|19.19|18.43|17.73|17.32|17.11|17.31|17.02|16.55|17.02|17.11|17.68|18.45|18.44|17.85|18.16|17.94||17.8|17.67|17.41|17.12|16.52|16.75|17.27|17.21|16.35|15.86||15.52|15.63|15.45|15.59||15.57|15.6|15.42|15|15.3|15.78|15.69|16.19|16.29|16.36|16.33|16.26|15.87|15.62|15.67|15.28|15.41|15.36|15.16|15.6||15.52|15.7|14.98|14.87|14.81|14.68|14.85|14.83|14.46|13.98|14.28|14.58|14.15|13.35|13.38|12.91|13.43|12.9|12.92|13.5|13.3|13.7|14.03|14.3|14.52|14.2|14.25|14.5|14.64|14.27|14.49|14.54|15.14|14.84|14.62|14|13.81|14.02|13.22|13.13|13.14|13.44|13.35|12.86|12.96|12.85|13.49|13.58|14.08|14.48|14.64|14.85|14.31|14.13|14.17|14.08|14.03||14.47|14.52|14.95|14.72|14.15|14.38|14.16|14.22|14.09|14.03|13.73|14.23|14.36|14.56|14.43|14.52|14.69|14.89|14.76|14.88|14.99|14.45|14.33|13.82|13.73|13.46|13.55|13.78|13.17|13.62|13.3|13.4|13.5|13.62|13.25|13.73|13.71|13.67|13.61|13.4|13.29|12.82|13.16|13.54|13.83||13.83|13.38|13.76|13.63|13.11|12.67|12.46|13.3|13.16|13|12.24|12.25|12.79|12.29|12.34|12.2|13.3|13.99|13.8|13.99|13.88|13.39|12.84|13.14|13.3|13.52|13.54|12.75||12.15|12.08|12.08|12.11|12.9|12.41|12.28|13.08|13.47|13.87|13.73|13.21|12.81|12.93|13.08|13.54|12.57|14.57|14.85|14.78|14.5|14.8|14.4|14.31|14.41|14.7|13.75|14.06|14.79|14.93||15.56|14.59|13.83|14.03|12.55|13.76|13.55
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|15.88|15.87|16.06|16.37|16.76|16.18|16|15.75|15.61|15.18|14.8|14.94|14.67|14.87|14.29|14.7|14.99|14.75|14.79|14.65|14.48|14.4|14.59||14.83|14.78|14.77|14.79|14.85|14.9|14.92|14.6|14.51|14.5|14.24|14.92|14.27|14.55|14.86|15.04|14.61|14.75|15||14.94|15.07|14.9|15.14|14.95|14.88|15.2|15.11|14.44|14.18||14.42|14.25|14.28|14.46||14.34|14.32|14.03|14.38|14.8|14.24|14.17|14.29|14.21|14.15|14.25|14.21|14.35|14.46|14.35|14.33|14.31|14.25|13.85|14.34||14.5|14.5|14.47|14.5|14.64|14.53|14.64|14.74|13.9|13.5|14.7|14.69|14.51|13.63|13.85|13.68|14.34|14.19|13.97|14.1|14.01|14.25|14.25|14.66|14.62|14.65|14.72|14.5|14.7|14.58|14.29|14.59|14.6|14.4|14.44|14.25|13.77|13.74|13.48|13.56|13.17|13.13|13.11|12.55|12.32|12.3|12.4|12.54|13.21|13.11|12.87|12.87|13.18|12.86|12.75|13.04|13.15||13.3|13.02|13.99|13.42|13.64|13.93|14.14|14.01|14.32|14.36|14.45|14.21|14.33|14.37|14.63|14.8|14.58|14.77|14.61|14.66|14.35|13.89|13.81|13.5|13.52|13.48|13.73|13.92|13.67|13.59|13.5|13.6|13.62|13.72|12.93|13.16|13.29|13.47|12.9|12.86|12.81|12.3|13.03|13.15|13.6||13.64|13.79|14.33|13.95|13.42|13.58|13.29|13.96|14.43|15.54|15.9|15.13|15.42|14.43|13.11|12.04|13.73|13.83|13.8|12.49|11.68|11.25|11.03|10.99|11.56|11.63|11.45|10.33||10.12|10.04|9.7|9.07|9.97|8.7|8.43|8.8|8.89|9.27|9.45|9.39|9.51|9.375|9.8|9.95|10.585|11.62|11.11|10.86|10.1|9.62|9.88|10.03|10.07|10.2|9.59|9.86|10.63|10.81||11.16|11.16|10.95|11.33|10.55|10.92|10.68
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|102.35|108|107.3|111.9|107.9|108.35|102.5|102.6|91.8|93.9|93.8|95.8|105.8|150.3|145.9|146.5|157.2|156.1|165.3|172.2|165.4|173.9|175||182.1|185.1|197.5|196.3|196.3|198|196.5|189.5|182.4|190.7|183.6|192.4|195.1|198|206.8|193.5|187.2|179.5|174.4||141.2|145.6|141.3|144.8|143.5|150.9|139.7|137.6|142.5|147.3||154.7|157.65|155.9|162.8||168.1|167.6|177.5|144.2|144|140.6|145.9|148.4|151.6|137.55|122.6|112.4|116.55|110.7|106.8|108.6|108.4|101.2|99.3|95.6||93.6|91.9|91.2|94.1|94.9|93.4|95.1|97.25|93.2|93.7|91.7|84.5|87.5|93.9|94|88.8|89.9|83.8|87|91.3|91.3|93.1|94.7|97.6|98.4|98.8|100.5|101.3|100.9|103.7|102.8|102.55|103.65|103|101.1|101|101.6|100.6|101.1|103.2|103.2|104|106.7|111.2|106|106.8|111.7|110.4|112.9|107.5|109.3|109.8|110.8|109.3|108|108|102.6||106.6|111.6|116.8|114.15|114.8|109.9|110.2|108.6|109.1|108.9|112.6|117.1|117.9|119.8|121.5|122.3|122.7|120.8|121.3|127.9|120.8|122.8|147.4|145.4|145.6|134.8|132.2|137.2|123.1|110.9|108.1|111.2|109.6|115.65|114.5|113.05|109.8|111.7|112.5|117.5|112.4|114.2|112.4|110.2|114.3||113.7|114.9|116|117.6|108.6|110.1|103|104.8|105.4|109.6|106.5|103.5|101.6|99.5|95.4|92.4|102.3|100.2|105.6|99.6|97.8|100.2|104.2|107.6|106.2|100.9|105|110.3||111.7|98.4|101.4|98.7|97.4|97.6|98|99.2|106.2|111.9|112|105.1|117|112.25|114.7|107.2|119.5|131.2|139.4|140.7|128.3|125.2|124.7|113.05|120.55|117.9|123.3|119|113.6|103.8||94.5|86.4|72.8|76|70.5|68.5|69.5
02087|20704|/equities/marine-products-corp|R2000GROWTH|16.73|17.4|17.87|18.54|18|18.37|18.66|17.76|17.72|17.65|17.26|17.27|17.43|17.74|16.81|17.04|17.74|17.7|17.31|17.7|17.48|17.36|17.52||18.09|17.68|18.05|18.33|19.09|18.75|18.03|17.81|17.78|16.91|16.28|16.41|16.14|16.55|16|16.22|15.9|16.2|16.35||15.74|16.01|15.99|16.39|15.7|15.15|15.56|15.45|14.81|14.39||14.54|14.88|14.78|15.38||16|15.6|16.59|16.01|15.82|16.45|16.52|16.42|16.24|16.38|16.16|15.01|16.21|15.75|15.4|15.38|15.94|15.89|15.42|16.62||16.43|16.92|16.84|16.6|16.49|16.72|17.12|16.79|16.23|16.1|16.38|16.12|15.88|17.06|17.97|17.48|17.17|16.5|15.82|15.89|15.18|17.46|16.69|17.27|17.29|17.3|17.41|17.1|17.58|17.24|16.73|17.22|17.22|17.18|17.26|17.43|17.56|17.39|17.19|16.98|15.6|15.34|15.3|15.46|15.56|15.74|16.76|17.58|21.15|20.83|20.3|19.09|19.01|17.85|17.26|17.87|16.42||14.56|14.38|14.69|14.82|14.42|14.48|15.07|14.96|14.31|14.37|14.05|14.27|14.38|14.53|14.59|15.75|15.45|14.36|14.1|14.22|14.56|14.27|14.29|14.28|14.56|12.8|14.1|15.13|17.44|17.64|17.37|17.85|15.4|14.94|14.54|14.19|14.5|14.85|14.25|13.58|13.54|13.41|13.65|13.63|13.92||13.66|13.6|13.82|13.73|13.38|13.64|12.83|13.2|13.09|12.38|12.66|12.72|13.02|12.7|12.08|12.04|13.92|12.76|13.02|12.43|11.98|12.15|11.22|11.23|11.22|11.68|11.35|11.28||10.53|10.53|10.45|10.01|10.27|9.45|9.26|9.34|9.51|9.65|9.7|9.05|9.06|9.41|9.5|9.06|9.7|11.4|9.81|9.69|8.74|8.19|8.08|8.06|8.06|8.21|8.1|7.65|8.42|8.11||8.97|8.75|8.11|8.1|7.82|7.89|7.72
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|15.1|16.39|16.5|17.3|16.9|16.995|16.7|16.54|16.18|16.07|15.89|15.95|16.94|17.105|16.78|16.61|17.35|16.8|17.22|17.88|17.79|18.31|18.64||18.59|19.22|19.36|20.37|20.72|20.32|19.37|19.08|19.52|18.865|18.46|19|18.78|19.56|19.32|18.44|18.33|18.27|19.02||18.61|18.85|18.97|19.82|19.895|20.41|20.09|18.86|19.26|19.64||19.63|20.52|20.41|21.16||22.18|22.46|22.54|22.5|21.65|21.99|22.4|23.12|23.48|24.12|24.02|23.09|25.82|26.23|24.59|23.81|23.7|23.4|23.19|23.27||22.99|23.18|23.56|22.98|22.25|20.84|20.4|19.53|18.05|18.12|15.74|15.58|14.4|13.45|13.88|14.3|13.14|12.67|12.91|13.5|13.5|14.13|14.34|14.61|14.65|13.7|13.72|13.77|14.01|14.58|13.87|14.12|14.6|14.47|14.45|14.5|13.96|13.68|13.07|13.23|12.96|13.08|12.94|12.97|12.55|13.415|14.12|14.83|15.87|15.8|15.69|15.64|15.03|14.96|14.24|14.83|13.46||12.91|12.79|12.97|12.95|13.48|13.57|13.25|13.24|13.64|12.96|12.67|13.24|12.82|11.92|12.47|12.17|12.8|12.3|12.31|12.75|12.73|12.55|12.71|12.32|13.505|12.39|13.03|12.74|12.91|13.9|13.81|13.97|13.85|13.8|13.91|13.67|13.4|13.8|13.64|13.53|14.69|15.31|15.5|15.35|15.46||14.68|15.03|14.57|13.84|13.52|14.02|12.92|12.25|11.84|10.62|10.8|10.54|10.54|10.45|9.375|8.94|9.91|10.4|10.22|9.74|9.665|10.57|10.52|11.02|11.5|11.24|11.13|11.32||14.81|14.93|14.27|11.07|11.1|10.77|9.58|10.36|10.7|10.25|10.14|9.15|8.5|8.72|8.8|7.92|8.29|8.53|8.71|8.97|8.86|8.56|8.19|8|8.2|8.66|8.22|7.92|8.89|8.42||8.55|7.76|7.7|8.13|7.53|8.18|7.78
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|8.08|8.25|8.1|8.47|8.23|8.2|8.01|7.92|7.79|7.85|8.18|9|9.06|9.11|8.39|8.52|9.15|9.45|9.6|10.31|10.05|10.62|10.45||10.17|10.31|9.34|8.44|8.08|8.19|8.08|8.64|8.08|7.9|7.92|8.02|8.36|8.31|7.98|7.64|7.28|7.16|6.73||6.71|6.86|6.64|6.53|6.43|6.34|6.49|6.52|6.53|6.31||6.15|6.28|6.14|6.62||6.97|7.1|7.47|6.79|6.59|6.48|6.66|6.69|6.37|6.77|7.23|6.98|6.77|6.7|6.67|6.19|6.29|6.13|6.29|6.52||6.41|6.01|6.04|6.12|6.2|6.18|6.36|6.42|7.43|6.6|6.62|6.59|6.88|7.31|7.2|6.94|7.01|6.58|6.63|6.68|6.8|7.05|7.29|7.43|7.6|7.56|7.79|8.12|7.98|7.81|8.03|7.85|7.13|7.15|7.17|6.94|6.85|7.1|6.9|6.89|7.19|6.81|6.85|6.65|6.56|6.99|7.34|7.7|7.99|8.4|8.46|8.62|8.34|8.08|8.13|8.3|8.45||9.09|8.55|9|9.09|9.08|9.39|9.31|9.25|9.75|9.35|9.26|8.75|8.76|8.41|8.35|8.17|8.7|8.86|8.99|9.58|8.74|8.7|8.76|8.1|8|9.23|9.27|9|8.63|8.02|7.36|7.45|7.8|7.65|7.77|7.85|7.91|8.11|7.7|7.46|8.17|8.22|8.64|8.57|8.82||8.78|9.08|8.97|8.82|8.5|8.76|8.92|8.91|8.98|8.78|9.2|9.42|8.65|8.64|8.14|7.51|8.22|8.66|9.67|9|8.18|8.27|7.43|7.26|7.06|6.91|7.21|7.25||6.86|6.9|6.65|6.5|6.6|6.58|6.33|6.71|6.37|7.9|7.17|6.48|6.33|6.36|6.42|6.26|6.95|7.37|8.06|8|6.66|6.3|6.34|5.91|5.7|6.41|7.57|5.64|5.51|5.24||5.27|4.96|4.59|4.4|4.04|3.95|4.03
02090|1172579|/equities/neuropace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|25.25|25.47|25.51|26.03|26.72|26.23|26.6|25.89|26.28|25.12|24.1|24.07|23.59|23.77|22.83|23.51|23.69|22.63|22.52|22.15|22.13|22.28|22.24||22.18|21.75|22.18|22.45|22.67|22.11|21.92|21|21.27|20.6|20.6|20.81|20.77|20.53|21|21.005|20.72|20.56|20.84||20.99|21.16|21.04|21.18|20.84|20.46|20.59|20.09|19.22|19.24||19.3|19.2|19.11|19.5||19.41|19.77|19.25|19.69|20.39|20.77|20.36|20.54|20.29|20.66|20.75|20.54|20.31|19.76|19.97|19.7|19.82|19.62|19.28|19.73||20.13|20.21|19.17|19.06|19.04|19.1|19.55|19.54|19.35|19.29|19.44|19.76|18.49|17.1|17.57|17.1|17.73|17.1|16.59|16.5|16.55|16.86|17.49|17.95|17.98|17.47|17.41|17.21|17.21|17.24|16.75|17|17.29|17.17|17.37|16.97|16.44|16.61|16.28|15.89|15.84|16|16.28|15.98|15.81|16.15|16.21|16.1|17.38|17.27|17.04|16.95|16.9|16.5|16.85|16.96|17.05||17.46|17.41|17.62|17.64|17.6|17.43|17.5|17.39|17.71|17.68|17.13|17.07|17.14|17.07|17.61|17.68|17.62|17.55|17.45|17.26|17.2|16.4|16.5|16.23|16.64|16.41|16.64|16.93|16.53|16.65|16.9|17.21|17.19|17.5|16.7|16.94|17.26|17.39|16.59|16.9|16.41|15.66|16.31|16.31|16.95||16.79|16.85|17.49|17.25|16.9|17.37|16.53|17.41|17.73|17.43|17.18|17.3|18.13|17.54|17.34|17.32|18.68|20.01|20.1|19.74|18.45|18.5|17.43|17.59|17.64|17.91|18.81|17.49||16.66|16.69|17.05|16.02|17.3|15.65|15.43|15.5|16.05|16.81|17.69|17.1|17.05|16.76|18.07|18.25|18.6|19.72|18.455|17.95|16.37|16.07|15.77|15.83|15.96|15.95|15.45|15.82|16.59|17.16||18.74|17.56|16.95|17.1|16.35|16.27|15.34
02092|1172382|/equities/karat-packaging|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|3.45|3.52|3.36|3.17|3.14|2.66|2.56|2.52|2.35|2.35|2.38|2.58|2.58|2.55|2.61|2.62|2.71|2.52|2.63|2.73|2.53|2.66|2.69||2.9|2.74|2.85|2.64|2.51|2.45|2.39|2.43|2.41|2.44|2.41|3.14|3.22|2.81|2.55|2.42|2.45|2.45|2.46||2.36|2.48|2.47|2.48|2.4|2.31|2.44|2.36|2.41|2.34||2.38|2.56|2.38|2.6||2.8|2.8|2.82|3.15|3.25|3.29|2.83|2.45|2.45|2.55|2.47|2.36|2.21|2.24|2.07|1.97|1.76|1.62|1.7|1.62||1.68|1.67|1.48|1.42|1.42|1.39|1.37|1.39|1.35|1.29|1.37|1.47|1.41|1.2|1.2|1.38|1.65|1.41|1.47|1.53|1.55|1.61|1.58|1.63|1.68|1.77|1.54|1.17|1.13|1.1|1.11|1.09|1.16|1.18|1.19|1.17|1.13|1.16|1.15|1.18|1.12|1.16|1.17|1.19|1.22|1.13|1.25|1.28|1.39|1.41|1.33|1.32|1.28|1.31|1.32|1.33|1.33||1.39|1.39|1.43|1.44|1.39|1.44|1.41|1.37|1.42|1.36|1.46|1.5|1.55|1.6|1.67|1.67|1.69|1.69|1.68|1.69|1.65|1.57|1.68|1.9|1.78|1.79|1.88|1.85|1.75|1.66|1.65|1.66|1.66|1.72|1.69|1.78|1.75|1.74|1.69|1.66|1.95|1.56|1.68|1.73|1.82||1.84|1.83|1.85|1.86|1.9|1.89|1.97|2.13|2.11|1.95|2.09|2.17|2.3|2.34|2.4|2.12|2.59|2.96|3.03|2.38|2.1|2.25|2.3|1.99|1.78|1.81|1.91|1.93||2.01|2|1.89|1.43|1.21|1.12|1.1|1.11|1.17|1.25|1.27|1.14|1.11|1.16|1.15|1.18|1.32|1.25|1.18|1.09|1.07|1.11|1.16|1.15|1.13|1.17|1.08|1.07|1.29|1.4||1.49|1.39|1.3|1.29|1.31|1.47|1.35
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|9.89|10.46|10.41|10.5|10.51|10.67|10.47|10.27|9.64|9.96|9.95|10.53|11.26|11.57|11.62|10.98|11.44|11.13|11.69|12.25|12.02|11.98|12.29||12.53|13.09|12.46|12.08|11.84|11.76|11.62|11.4|11.36|11.34|11|11.07|10.69|11.85|12.04|12.45|12.41|12.29|11.79||11.34|11.48|11.85|11.99|12|12.295|12.23|11.77|12.27|11.72||11.81|11.9|11.87|12.22||12.61|12.66|11.91|11.61|11.46|11.79|11.53|11.53|11.39|11.27|11.4|11.07|11.55|11.63|11.71|11.65|11.32|11.105|11.34|11.78||11.43|10.8|10.9|10.95|11.1|10.99|11.52|11.27|11.53|11.9|12.27|16.94|16.52|18.33|18.15|17.63|16.795|15.9|15.85|16.8|16.97|17.67|17|18.52|18.29|19.5|19.72|18.97|17.34|18.21|19.11|19.77|18.17|16.97|16.21|15.99|15.52|14.94|13.89|14.39|14.17|13.86|13.25|13.06|12.75|13.26|13.89|13.29|13.79|13.445|14.13|14.23|14.275|13.66|13.38|13.23|11.14||11.64|12.35|13.47|14.05|13.38|13.345|12.39|11.44|10.99|11.26|11.43|11.47|11.29|11.5|11.4|11.05|11.4|11.34|10.53|10.5|10.79|10.75|10.22|10.18|10.24|9.91|9.98|10.28|10.14|10.3|9.92|10.26|10.26|10.35|10.26|9.93|9.83|10|9.97|10.14|10.78|11.12|11.16|11.04|11.29||11.45|10.62|11.11|10.57|10.14|10.08|9.55|9.47|9.57|9.3|9.37|9.33|9.61|9.31|9.02|8.98|9.99|10.32|10.38|10.27|9.63|10.01|10.17|10.41|10.41|10.11|10.3|9.95||10|10.1|10.27|9.89|9.77|9.79|9.45|9.67|10.14|10.12|10.48|9.34|8.63|8.15|8|7.88|8.3|8.87|8.31|8.14|8.13|8.05|8.02|7.9|8.28|8.23|7.96|7.59|7.67|7.45||7.8|7.72|7.35|7.24|7.18|7.06|7.05
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|7.24|7.25|7.09|7.43|7.25|7.38|7.23|7.3|7.32|7.19|6.94|7.49|7.84|8.14|7.95|8.26|8.85|8.49|8.8|8.96|9|8.06|8.33||7.97|7.95|8.2|8.41|8.33|7.8|7.26|7.57|7.64|7.11|7.35|7.43|7.43|7.37|7.49|7.96|7.56|7.34|7.16||6.81|7.33|7|7.06|7.2|7.39|7.46|7.42|7.32|7.6||7.84|7.69|7.99|7.97||7.85|8.04|7.915|8.4|8.07|8.11|7.31|7.26|7.44|7.45|7.77|8.14|8.44|8.48|8.56|8.3|8.3|8.3|8.06|8.33||8.22|8.06|8.15|8.5|8.61|8.75|8.17|8.27|8.16|7.98|8.17|8.22|8.79|9|9.4|9.26|9.38|8.97|9.22|9.35|10.04|10.06|10|10.03|10.03|10.03|10.03|10.06|10.06|10.01|9.99|10.02|10.01|10.03|10.04|10.01|10.03|10.03|10.13|10.14|10.15|10.28|10.24|10.2|10.08|10.22|10.27|10.41|10.38|10.23|10.4|10.36|10.4|10.49|10.54|10.6|10.48||10.37|10.37|10.34|10.335|10.22|10.2|10.25|10.2|10.205|10.225|10.11|10.1768|10.1|10.25|10.33|10.3689|10.33|10.38|10.41|10.45|10.59|10.45|10.49|10.35|10.35|10.45|10.68|10.985|10.41|10.45|10.39|10.21|10.32|10.39|10.27|10.3|10.22||10.35|10.41|10.13||10.05|10.02|10.1||10|10|10.02|10.14||10.05|10.05|10.03|10||9.98|9.97|9.97|10|9.86|9.97|9.97||9.97|9.9|9.9||9.9|9.9|9.9||9.8|9.8||9.76||||9.8|9.8|9.81|||9.9|9.825||||9.8|9.76||||9.75||||9.8|9.8||9.8||9.8|||9.725|||9.85||9.85|
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|||||||5.85|||||||||||||||||||||||||||||||||9.3716||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|47.5|47.82|47.71|47.99|47.95|48|47.99|46.75|47.05|45.1|44.37|44.79|43.84|44.31|43.08|43.34|43.44|42.69|42.99|42.85|42.59|42.56|41.495||41.34|41.91|41.99|42.03|42.58|42.4|42.68|41.21|41.98|41.11|40.6|40.74|40.32|40.58|40.78|40.18|40.12|39.96|40.71||41.59|42.91|42.37|42.26|40.3|39.9|39.89|40.4|39.24|38.32||38.91|38.81|38.44|39.63||38.08|37.88|37.96|39.95|41.47|42.12|42.9|42.99|43.03|42.93|42.99|42.93|43.24|42.76|43.28|42.5|43.17|43.15|42.43|43.86||44.76|44.6|43.31|42.59|42.57|42.29|42.8|43.39|41.81|41.26|43.13|43.97|42.46|40.07|40.62|39.67|43.86|41.32|39.22|38.03|37.24|40.31|41.1|43.26|42.01|41.84|41.59|41.91|42.34|41.65|40.81|42.23|44.54|43.5|43.5|42.19|41.08|41.11|40.21|40.59|40.24|39.5|38.9|37.51|37.47|38.54|37.74|37.11|38.27|37.02|36.98|36.87|37.17|36.87|37.65|37.72|37.55||39.02|38.88|39.77|39.44|39.16|39.96|39.78|39.31|39.34|39.37|38.34|38.52|38.62|38.63|39.6|39.47|39.24|39.71|39.63|38.84|38.35|37.37|37.12|36.13|36.23|35.83|36.34|37.42|36.7|36.87|37.58|38.89|39.27|39.16|38.5|38.66|38.43|39.36|37.41|37|36.61|35.51|36.55|37.01|38.3||38.12|38.39|39.03|38.4|36.62|38.23|37.66|38.93|38.41|38.52|38.76|38.77|40.3|39.14|39.96|38.5|41.06|42.23|43.53|44.45|41.91|41.71|40.13|39.98|40.34|40.53|42.55|39.9||38.14|38.06|38.43|36.76|37.75|34.4|33.1|33.26|34.69|36.65|38.15|36.18|35.88|36.21|38.15|37.99|40.11|43.48|40|39|36.12|35.56|35.27|34.75|35.31|35.45|31.8|33.03|34|34||34|34.72|33.5|34.19|33|33.57|34.1
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|8.07|8.13|8.02|8.18|8.3|8.34|8.31|8.23|8.17|8.03|8.17|8.86|8.66|8.8|8.73|8.95|8.69|8.32|8.29|7.62|7.52|7.6|7.7||7.74|7.45|7.27|7.72|7.81|7.53|7.26|7.1|7.18|7.14|7.01|7.24|7.1|7.12|7.18|7.27|7.27|7.36|7.37||7.46|7.35|7.33|7.31|7.14|7.17|7.23|7.17|6.96|6.88||7.05|7.07|6.85|6.76||6.48|6.41|6.37|6.4|6.5|6.56|6.2|6.49|6.43|6.55|6.72|6.49|6.5|6.49|6.7|6.51|6.56|6.59|6.35|6.24||6.1|6.24|5.99|6|6.03|6.1|6.11|6.08|5.69|5.6|5.72|5.86|6.17|5.4|5.46|5.29|5.47|5.49|5.62|5.52|5.54|5.82|5.98|5.99|5.95|6.03|6.08|6.04|6.1|6.18|6.18|6.3|6.5|6.59|6.69|6.54|6.52|6.31|6.1|6.08|6.05|6.12|6.35|6.08|5.9|5.7|5.89|5.89|6.19|6.17|6.24|6.16|6.25|5.94|6.15|6.38|6.47||6.59|6.74|6.77|6.77|6.67|6.54|6.76|6.48|6.61|6.64|6.64|6.8|7.08|7.16|7.41|7.46|7.58|7.63|7.81|7.05|6.75|6.53|6.33|6.4|6.42|6.68|6.91|6.96|6.69|6.62|6.55|6.67|6.99|6.93|6.83|7.08|7.15|7.3|7.13|7.13|7.22|7.19|7.5|7.83|8.33||8.29|7.95|8.1|8.03|7.54|7.53|7.39|7.71|7.32|7.09|7.3|7.61|7.98|7.54|7.46|7.05|8.14|8.13|8.45|7.99|7.59|7.58|7.14|7.2|7.38|7.19|7.46|7.25||6.74|7.31|7.27|6.93|6.03|5.82|5.8|5.63|5.69|5.11|5.55|5.4|5.25|5.2|5.36|5.11|5.3|5.62|5.48|4.93|4.81|4.57|4.71|4.82|4.88|5|4.77|4.87|5.43|5.15||5.55|5.05|4.75|4.54|4.45|4.55|4.78
02106|1167060|/equities/biodesix-inc|R2000GROWTH|22.63|23.73|21.73|22.98|22.8|22.48|20.14|18.57|17.57|18.34|18.08|20.1|20.58|19.04|19.74|19.21|20.94|20.67|22.94|24.37|23.45|25.07|26.79||24.79|24.48|24.19|23.11|22.14|21.88|23.35|23.77|24.14|24.28|24.18|24.75|21.96|26.66|27.17|27.59|29.05|31.21|28.56||28|25.99|23.78|22.31|22.55|21.19|19.16|19.37|18.28|19.8||20.16|18.87|18.86|18.88||17.97|19.61|18.24|17.07|16.11|17.26|16.67|16.42|15.9|15.74|15.69|15.32|15.83|14.41|15.44|16.37|16.44|15.7|17.94|16.94||17.97|17.82|17.65|17.09|16.06|15.64|16.35|13.87|11.32|11.27|11.75|11.29|10.89|12.43|12.46|13.33|13.83|13.57|12.43|12.85|12.81||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02107|1169480|/equities/angion-biomedica|R2000GROWTH|18.15|19.13|20.65|20.83|20.45|20.2|20|18|15.01|16.05|17.12|20.51|20.9|19.92|17.34|21.39|22.4|21.1|25.74|25.02|23.7|21.44|19.84||19.54|18.34|18.2|17.98|18.25|17.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|20.99|21.29|21.72|22.28|22.56|22.31|21.72|21.9|20.36|21.1|20.37|20.36|21.83|22.49|22.01|22.68|23.45|22.24|21.89|22.65|21.9|20.86|20.86||20.15|20.15|20.5|19.73|20.14|19.1|19.1|18.82|18.55|18.35|18.42|18.17|19.23|19.44|20.03|20.33|19.08|19.22|20.01||19.72|20|20.25|19.97|18.14|18.3|18.26|18.85|18.44|17.95||18.7|19.17|18.95|19.33||20.08|20.45|20.35|21.96|21.82|19.82|19.55|19.71|19.85|20.16|20.29|20.22|22.21|21.21|21.76|20.04|19.16|19.09|19.9|20||20.01|19.15|18.69|18.78|17.87|18.13|17.24|15.97|15.8|15.99|16.27|15.87|15.83|15.14|15.5|15.69|15.96|15.17|15.11|15.15|15.06|16.02|15.46|15.9|15.57|15.26|15.07|15.6|15.79|15.94|16.67|17.97|17.78|17|16.91|16.81|16.28|16.24|15.26|15.46|15.38|14.45|14.15|13.75|10.86|10.1|9.63|9.76|9.34|9.27|9.35|9.89|10.17|11.19|9.7|9.82|10.03||12.22|13.3|13.69|14.02|15.99|16.81|16.73|17.14|16.9|16.8|16|16.1|17|16.8|16.03|14.66|15.1|15.2|15.6|17.15|15.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|12.82|12.77|12.68|13.305|13.53|13.33|13.07|12.69|12.53|11.89|11.68|11.78|11.29|11.86|11.11|11.32|10.06|9.52|10.03|9.87|9.25|9.45|9.53||9.64|9.82|9.58|9.76|9.91|9.37|9.68|9.18|9.04|9.14|8.76|8.82|8.72|9.26|9.33|9.52|9.32|9.34|9.35||9.11|9.19|9.25|9.35|9.01|9.14|9.37|9.42|9.06|9.05||8.87|8.81|8.97|9.12||9.1|8.95|8.78|8.99|9.11|9.57|9.67|9.76|9.33|9.17|9.35|9.09|9.14|8.88|9.03|8.89|8.72|8.63|8.7|9.39||9.32|8.95|8.21|7.72|8.04|8.47|8.52|7.7|7.93|7.93|7.69|8.15|8.01|7.35|7.85|7.85|8.26|7.95|7.85|7.13|6.89|7.02|7.39|7.65|7.54|7.54|7.15|7.15|7.38|7.54|7.295|7.33|7.41|7.27|6.82|6.7|6.49|6.65|6.18|6.29|6.49|6.44|6.34|6.14|5.78|5.87|6.18|6.245|6.62|6.335|6.62|6.6|6.07|5.985|6.06|6.02|6.1||6.55|6.58|6.63|6.46|6.39|6.27|6.25|6.18|6.33|6.19|6.045|6.32|6.34|6.415|6.62|6.63|6.49|6.53|6.86|6.75|6.92|7.07|6.74|6.45|6.385|6.485|6.66|6.7|6.65|6.515|6.61|6.66|6.7|6.66|6.07|6.17|6.19|6.31|5.78|5.78|5.84|5.7|5.85|5.82|6.15||5.95|6|6.16|6.19|5.69|5.93|5.7|5.755|5.74|5.59|5.76|5.9|6.17|5.72|5.7|5.755|6.19|6.495|6.605|6.495|6.29|6.15|6.08|6.14|6.07|6.27|6.59|6.7||5.97|6.495|6.19|5.98|6.165|5.19|4.75|5.12|5.92|6.315|5.75|6.28|6.04|6.25|6.12|6.42|6.29|6.75|6.36|5.81|5.99|5.91|5.79|5.6|5.94|6.18|6.4|6.41|6.49|6.42||6.58|6.4|6.29|6.74|6.72|7.37|7.24
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|21.22|21.24|21.3|23.46|23.45|23.38|22.81|23.16|23.39|24.59|20.71|21.67|21.46|21.44|20.67|20.53|20.84|20.51|20.6|19.51|19.98|20.25|19.85||18.64|18.4|18.65|17.87|18.2|18.29|18.3|18.87|18.8|19.73|18.9|19.33|19.37|18.81|18.73|18.47|18.3|18.62|18.56||18.34|18.93|18.14|18.2|17.97|18.28|18.1|18.55|18.17|17.6||18.02|18.45|17.85|17.7||17.01|16.92|16.03|15.84|15.73|15.4|14.94|15.27|14.61|15.35|15.51|15.21|14.9|14.46|14.7|14.17|15.41|15.13|14.83|15.48||15.24|15.65|15.49|15.09|15.1|15.47|15.3|14.93|14.35|14.05|14.52|14.06|14.02|11.82|12.02|11.41|11.65|11.15|11.53|11.49|11.79|11.71|11.56|11.56|11.67|11.36|11.21|11.2|11.2|11.23|11.06|11.24|11.89|11.62|11.62|11.37|11.43|11.06|11.27|11.61|11.96|11.95|12.16|12.23|11.8|12.05|13.15|12.73|13.41|13.33|13.61|13.59|13.32|13.46|14.31|14.91|15.21||16.01|15.4|15.89|15.04|15.37|15.7|15.46|14.7|14.56|14.39|13.13|13.24|13.21|12.89|12.9|12.81|12.6|12.13|12.64|11.93|11.86|11.48|11.9|11.48|11.33|11.29|11.64|11.22|12.56|12.64|12.52|12.84|12.91|13.06|13.35|13.4|13.59|12.83|11.26|11.41|11.99|11.59|11.53|11.17|11.49||10.55|11.2|11.21|11.13|10.54|10.86|11.1|11.58|11.45|11.73|12.2|12.2|12.65|13.14|12.78|12.62|13.42|13.95|14.02|13.89|13.44|13.28|13.04|12.87|12.61|12.18|13.22|12.61||12.6|12.69|12.25|11.71|12.01|11.36|11.49|11.63|11.8|12.13|12.15|11.81|11.36|11.61|11.83|11.61|11.5|12.59|12.19|11.08|10.64|11.01|10.92|11.57|11.84|11.03|10.12|10.22|10.48|10.22||10.73|10.28|10.13|9.92|9.33|8.8|8.38
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|2.08|2.22|2.18|2.21|2.09|2.05|1.97|1.94|1.9|1.88|1.9|1.9|1.84|1.78|1.72|1.82|2.08|1.97|2.03|2.03|2.03|2.13|2.17||2.14|2.17|2.18|2.18|2.18|2|1.92|2|1.99|2|1.99|1.99|1.9|1.8|1.89|1.75|1.7|1.86|1.56||1.43|1.5|1.4|1.43|1.45|1.53|1.66|1.69|1.6|1.59||1.65|1.65|1.65|1.66||1.7|1.65|1.61|1.54|1.51|1.49|1.37|1.34|1.37|1.39|1.38|1.31|1.43|1.49|1.55|1.53|1.49|1.5|1.51|1.53||1.54|1.55|1.4|1.25|1.24|1.27|1.29|1.25|1.26|1.3|1.28|1.26|1.15|0.9958|0.9837|0.948|0.9671|0.9235|0.894|0.91|0.91|0.975|0.9763|1|1.02|0.9821|0.9622|0.9671|1.03|1.01|0.9732|1.08|1.11|1.14|1.15|1.1|1.07|1.04|1.02|1.02|1|0.9756|0.9954|0.94|0.9325|0.9801|1.01|1.14|1.22|1.34|1.36|1.35|1.42|1.37|1.3|1.31|1.29||1.23|1.19|1.18|1.18|1.17|1.23|1.17|1.15|1.11|1.1|1.06|1.17|1.14|1.19|1.2|1.2|1.13|1.25|1.08|1.04|0.9501|0.96|0.9249|0.8965|0.8968|0.9165|0.9289|0.9122|0.9246|0.9195|0.92|0.9476|0.9235|0.9251|0.935|1.01|0.9647|0.947|0.96|0.9838|0.9591|0.892|0.9301|0.93|1.02||1.05|1.05|1.04|1.02|0.9976|1.08|1.11|1.18|1.11|1.22|1.23|1.28|1.23|1.21|1.19|1.13|1.23|1.35|1.58|1.29|0.95|0.99|0.98|0.99|0.97|1.02|1.06|1||1.03|0.93|0.92|0.91|0.94|0.88|0.86|0.87|0.92|0.89|0.85|0.86|0.76|0.81|0.77|0.89|0.96|0.96|0.93|0.88|0.78|0.89|0.91|0.73|0.72|0.77|0.73|0.75|0.76|0.7||0.73|0.64|0.57|0.59|0.47|0.62|0.6
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|8.14|8.82|8.89|8.33|8.18|8.45|8.29|8.28|7.96|7.93|7.47|8.14|8.32|8.23|7.84|8.2|8.49|8.39|8.59|9.1|9.23|9.32|9.62||9.76|9.9|10.17|10.35|10.6|9.99|9.66|9.54|9.37|9.1|8.77|9.09|9.6|10.63|10.96|11.45|11.83|12.34|12.17||11.9|11.9|11.97|12.05|12.1|11.91|11.88|11.56|11.55|12.3||11.23|11.41|11.11|12.34||12.05|12.7|12.2|12.4|12.82|13.01|10.88|10.53|10.69|10.5|11.02|11.26|12.5|12.76|13.01|12.79|12.21|10.47|9.81|9.83||9.54|9.4|9.8|10.24|9.86|10.06|9.71|10.02|10.76|11.02|11.59|11.09|10.05|9.8|9.96|10.52|10.8|11.92|12.32|11.4|11.8|12.84|11.68|11.16|10.36|10.72|11|11.04|10.24|10.64|10.44|11.56|9.88|9.92|10.12|11.24|11.36|9.4|9.36|9.04|9.36|9|9.32|9.12|9.24|10|10.96|11.4|11.76|11.44|11.32|10.92|10.8|9.56|9.68|9.64|9.16||8.8|8.64|10|9.96|11.44|11.48|11.08|11.12|12.2|11.72|12.16|12.04|12.52|10.84|10.44|9.4|9.48|9.36|9.96|10.56|10.76|10.56|11|11.36|10.96|10.76|10.6|10.32|10.24|10.32|10.28|10.8|10.8|11.6|12|12.72|11.12|11.52|11.36|13.12|13.28|12.04|11.84|9.56|8.8||1.7792|1.88|1.84|1.8044|1.7392|1.934|2|2.0328|1.9468|2|2.0068|1.992|2.0648|2.12|2.1996|2.116|2.51|2.52|2.36|2.24|2.316|2.192|2.1916|2.2356|2.2448|2.376|2.06|2.0988||2.0996|2.0564|2.1196|2.1424|2.0764|2.16|1.9992|1.8272|1.8444|1.8|1.832|1.668|1.56|1.604|1.6|1.61|1.72|1.6|1.68|1.6|1.592|1.56|1.548|1.5196|1.5612|1.564|1.4604|1.5|1.5896|1.6||1.3976|1.32|1.32|1.37|1.28|1.4|1.548
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|24.85|25.04|24.4|24.3|23.76|23.8|23.94|23.15|22.13|21.91|21.07|21.03|21.5|22.06|21.08|21.71|22.1|21.23|23.01|24.04|26.8|26.91|26.12||29.82|29.89|27.45|27.85|28.77|29.02|23.62|23.41|22.8|23.22|22.1|21.81|21.36|22.21|22.9|22.97|22.6|22.8|22.84||21.59|22.13|21.84|22.45|21.99|21.69|21.09|21.34|20.31|19.76||18.69|19.45|19.16|20.255||20.91|20.96|21.06|21.66|20.66|20.15|19.46|20.01|18.87|19.58|19.49|18.59|18.97|18.79|18.15|18.55|19|18.99|18.9|18.74||17.76|17.32|17.59|19|18.83|18.5|18.82|18.05|16.92|16.17|16.51|15.86|15.73|18.68|18.48|18.07|18.4|17.65|17.15|19.41|19.76|19.07|19.07|18.33|18.32|17.665|18.01|18.16|18.07|19.52|19.47|19.61|19.33|18.84|18.58|18.63|18.19|18.1|17.16|17.17|16.98|17.24|16.61|16.5|15.51|16.68|17.185|17.33|16.65|15.59|15.41|15.01|15.27|15.16|14.54|14.55|14.26||13.7|13.54|14.45|13.77|14.14|13.75|14.66|15.76|16.02|15.87|16.86|17.08|17.38|17.75|17.99|18.14|18.28|17.47|17.49|18.45|19.32|24.29|26.41|25.46|25.99|24.49|24.95|23.99|23.5|24.71|23.15|23.63|24.36|24.74|24.09|24.72|24.07|24.21|23.49|23.31|23.93|24.95|24.48|23.6|24.41||23.79|22.8|23.29|21.78|21.58|21.48|19.6|19.06|19.69|18.77|18.39|18.35|18.15|17.45|16.88|16.08|17.21|16.12|16.53|15.795|15.44|14.84|15.05|15.6|15.46|14.18|13.99|14.13||14.83|14.67|15.07|14.4|15.15|16.44|16.6|17.32|17.53|18.12|17.49|16.35|14.645|12.98|12.15|11.86|12|11.73|10.89|11.45|10.68|10.65|10.74|11|10.96|10.86|10.75|10.2|10.5|9.4||9.38|8.78|8.67|8.88|8.47|8.65|7.84
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02115|41313|/equities/marron-bio|R2000GROWTH|2.35|2.5|2.49|2.52|2.54|2.51|2.33|2.31|2.25|2.24|2.25|2.45|2.46|2.58|2.555|2.36|2.5|2.5|2.52|2.54|2.6|2.69|2.79||2.65|2.65|2.64|2.72|2.7|2.35|1.95|1.97|1.73|1.65|1.66|1.6|1.54|1.62|1.58|1.59|1.6|1.63|1.62||1.53|1.35|1.28|1.28|1.3|1.28|1.28|1.27|1.28|1.29||1.25|1.23|1.22|1.28||1.29|1.29|1.31|1.33|1.38|1.2|1.16|1.22|1.2|1.31|1.34|1.29|1.29|1.26|1.22|1.17|1.16|1.16|1.19|1.18||1.16|1.16|1.14|1.15|1.14|1.14|1.13|1.15|1.1|1.1|1.12|1.15|1.15|1.19|1.18|1.16|1.17|1.12|1.1|1.14|1.15|1.18|1.18|1.23|1.19|1.26|1.18|1.17|1.15|1.15|1.14|1.16|1.1|1.15|1.16|1.2|1.185|1.19|1.23|1.22|1.22|1.26|1.18|1.18|1.2|1.23|1.3|1.24|1.21|1.21|1.2|1.17|1.18|1.14|1.15|1.16|1.16||1.21|1.27|1.26|1.24|1.27|1.35|1.3|1.3|1.32|1.315|1.33|1.38|1.43|1.42|1.45|1.44|1.33|1.375|1.43|1.34|1.34|1.18|1.16|1.16|1.16|1.11|1.1|1.18|1.13|1.15|1.13|1.18|1.16|1.17|1.17|1.15|1.12|1.135|1.07|1.06|1.08|1.08|1.13|1.07|1.06||1.09|1.12|1.17|1.17|1.04|1.05|1.02|1.07|1.02|1.05|1.09|1.09|1.1|1.1|1.1|1.065|1.155|1.2|1.185|1.04|0.9989|0.9968|1|1.01|1.07|1.05|0.9722|1.03||1.09|1.11|1.1|1.1|1.07|1.08|1.1|1.04|0.93|0.98|1|0.9604|0.9659|0.8627|0.7088|0.71|0.7302|0.8329|0.7707|0.7245|0.6995|0.6874|0.691|0.6562|0.67|0.6928|0.6267|0.626|0.6659|0.6842||0.6995|0.685|0.6862|0.6951|0.6501|0.7134|0.7032
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|11.84|12.27|12|12.08|12.04|11.85|11.77|11.63|11.7|11.51|11.06|11.07|11.22|11.4|11.43|11.62|11.8|11.47|11.58|11.74|11.73|11.88|11.99||12.1|12.21|12.7|12.28|12.57|12.43|12.53|12.45|12.41|12.32|12.01|12.11|12.21|12.51|12.3|12.34|12.31|12.62|12.73||12.72|12.87|12.24|12.34|12.56|12.87|12.81|12.73|12.51|12.48||12.39|12.235|12.25|12.24||12.34|11.94|12.07|11.99|12.48|12.25|12.11|11.805|11.375|10.29|10.36|10.41|10.68|10.62|10.51|10.42|10.445|10.6|10.455|10.85||10.56|10.79|10.69|10.95|11.18|11.06|11.03|10.865|11.03|10.75|10.83|10.65|10.52|10.18|10.55|10.5|10.13|10.25|10.81|10.72|9.33|9.63|9.82|10.23|10.13|9.74|9.9|9.84|9.94|9.99|10.51|10.78|10.62|10.42|10.57|10.39|10.25|10.52|10.22|10.27|10.45|10.33|10.67|10.74|10.76|10.85|11.185|11.255|11.565|11.61|11.61|11.2|11.39|11.47|11.61|11.72|11.31||11.54|11.67|11.96|11.18|11.71|11.66|11.66|11.57|11.95|12.27|12.73|13.19|13.31|13.48|13.83|13.96|13.85|13.9|13.59|13.57|13.51|13.43|13.42|13.44|13.81|13.545|13.78|13.29|13.72|13.89|13.25|13.57|13.83|13.99|14.32|14.49|14.28|14.28|13.8|13.44|13.46|13.58|13.62|13.61|13.8||13.99|13.93|13.98|14.15|13.83|14.54|14.34|14.89|15.26|14.02|13.68|13.49|13.66|13.11|13.195|13.21|13.96|14.13|14.24|13.9|13.85|13.92|13.86|13.87|13.97|14.36|14.6|14.15||14.46|14.17|14.1|13.91|14.295|13.94|13.57|13.3|13.86|14.2|13.68|13.63|13.895|13.44|13.44|13.45|14.18|14.04|13.47|13.3|13.3|13.25|13.02|13|13.13|13.1|12.56|12.64|12.88|13||13.02|13.65|12.41|12.32|11.55|12.12|11.49
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|17.19|18.34|18.5|17.84|17|16.87|16.29|16.39|15.69|15.37|15.78|17.39|17.7|18|16.64|16.49|17.11|17.09|17.46|17.5|17.14|17.51|17.5||17.23|17.33|17.39|17.96|17.75|17.8|17.5|17.26|16.99|16.05|15.4|15.01|14.13|15.49|16|16.12|16.48|16.77|16.9||17.05|17.31|18.54|18|16.56|16.29|16.21|15.83|15.35|15.2||15.47|15.49|15.27|15.75||15.76|16.13|15.44|15.38|15.03|15.5|14.74|14.09|14.05|13.55|14.1|14.11|14.8|14.78|14.67|13.27|13.04|12.93|12.87|12.94||13|13.02|12.98|13.01|12.92|12.84|12.98|13.01|12.96|13.84|13.74|13.12|12.4|12.45|12.16|11.8|11.79|11.6|11.39|9.73|9.67|10.05|10.11|10.45|10.38|10.3|9.47|9.83|10|9.81|9.7|10.02|10.39|10.7|10.58|10.57|10.47|9.86|9.41|9.56|9.37|9.73|9.52|9.3|8.89|8.96|9.73|9.89|10.34|10.09|10.18|10.2|9.73|9.5|9.82|10.11|10.54||10.98|10.91|11.02|10.28|10.42|10.49|10.38|10.54|10.76|10.71|10.53|10.53|11.14|11.43|11.67|11.52|11.5|11.57|10.8|10.45|10.75|10.4|9.85|10.01|10.05|10.11|10.13|9.99|9.99|10.21|9.8|9.72|10|9.59|9.92|9.34|9.17|9.73|8.78|8.82|8.74|8.49|8.84|8.92|9.23||9.22|9.09|8.93|8.44|8.35|8.25|8.64|8.25|9.01|8.81|8.73|8.76|8.91|8.4|9.03|8.87|9.42|9.75|9.79|9.2|8.65|8.32|7.6|7.55|7.35|7.6|6.82|6.16||5.81|5.58|5.71|5.71|5.5|5.19|5.05|5.38|5.51|6.22|6.95|6.82|6.2|6.4|6.21|6.21|6.41|6.6|6.14|5.87|5.41|5.24|5.03|4.95|5.17|5.26|5.29|4.84|5.03|4.89||5|4.8|4.31|4.1|3.72|3.93|4.06
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|23.82|24.18|23.48|23.18|23.28|23.21|23|22.92|22.36|21.75|21.7|22.06|21.95|21.65|21.29|21.25|21.88|21.75|21.86|21.9|21.72|22.44|22.76||23.18|23.62|23.66|23.69|23.88|22.98|22.32|22.24|22.38|21.89|21.49|22.01|22.08|22.25|22.27|22.37|22.74|22.62|21.94||21.9|22.01|21.84|21.71|21.36|21.25|21.09|20.71|20.19|20.17||20.18|20.74|20.61|20.83||21.32|20.74|20.63|20.53|20.77|20|19.52|19.48|19.08|19.52|19.68|19.51|19.76|20.21|20.08|19.99|19.34|19.82|19.46|19.94||20.12|19.8|19.75|19.16|19.01|19.08|19.32|19.37|18.66|18.3|18.97|19.11|18.16|18.85|18.13|17.85|17.39|17.08|16.64|16.92|16.91|17.08|17.21|17.84|17.38|17.71|18.22|18.16|18.08|18.39|18.45|18.83|19.12|18.8|18.99|18.5|18.46|18.48|18.57|17.93|17.7|18.12|18.49|17.94|17.86|17.64|18.48|17.95|18.5|19.05|18.92|18.66|18.36|18.15|18|18.01|17.65||17.83|17.75|17.98|18.19|17.77|18.3|18.14|18.31|18.26|18.4|18.23|17.94|17.87|18.08|18.32|18.21|18.12|18|18.01|18.4|18.17|18|17.93|17.76|17.52|17.31|17.55|17.78|17.61|18.03|17.16|17.15|16.71|16|16.14|16.43|15.23|15.22|14.8|14.31|14.35|14.12|14.91|15.01|15.25||15|14.99|15.08|14.69|14.59|14.8|14.85|15.26|15.59|15.69|16.11|16.22|16.29|15.64|14.66|14.31|15.12|15.83|16.07|15.91|15.73|16|15.46|15.23|15.17|15.18|16|15.07||14.45|14.83|14.44|14.21|14.31|12.87|12.61|12.52|12.94|13.67|13.75|13.27|13.11|13.11|12.99|13|13.19|14.02|13.17|12.02|11.76|12.28|11.65|12.28|12.35|12.59|11.86|12.23|12.59|12.25||12.82|12.61|11.38|10.71|9.71|9.63|9.7
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|88.4|91.3|89.8|97.9|101.5|95.5|85.5|80.9|76.8|80.1|80.6|88.7|92.8|97.2|88.5|89.8|93.7|93|99.8|106.2|103.1|105.8|102.8||101.5|98.2|101|100.5|98|81.7|82.6|83.5|82.6|81.2|82|83.1|84.2|90.7|88.6|82.4|82.6|84.5|80.8||83.1|84.1|85|84.5|83.8|80.3|79.4|79.3|80.5|83.1||82.7|86.3|87.8|93.3||91.8|93.2|94.3|91.4|86.4|88.3|81.8|81.9|84.8|86.4|87.8|86.8|93.1|94.7|89.5|85.8|89.7|87|93.9|92.1||89.9|73.2|66.3|65.9|67.15|66|68.4|70.1|72.9|98.9|95.3|89.7|84.1|86.9|86.7|88.6|90.8|88.6|89|92.9|90|95.1|95.5|95.8|99.3|109.2|108.3|107.2|112.4|114.2|116.6|119.8|113.1|113.2|109.4|111|110|112.6|116.7|116.4|118.1|121|119.5|119.8|118.5|122.2|126.7|115.9|121.7|120.8|123.2|128.6|128.4|127.7|128.5|130|134||135|128.6|137.501|139.8|134|129.9|123.5|120.95|121.2|120.6|119.5|121.3|118.8|116.8|115|114.4|116|116.8|114.5|116|113.5|114.4|111.9|106.4|108|107.1|109.3|111.8|111.6|111.6|116.4|116|116.5|115.4|113.5|112.5|112|116.3|117.3|122.1|125.5|120.9|121.8|124.3|130.1||125|125.8|129.6|135.4|115.5|114.5|121|125|125|110|102.35|102||102.5|101.3||103.95|104.3||101.5|101.399|101|100.8|||100.7|||||100.7|100.7|100.7|100.7|100.7|||||100.7||100.7|||100.7|100.7|||100.9|||||100.7|105.9||100.5|100.5|100.5|||100.5||100.5|100.1||
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|16.1|16.25|16.36|16.25|16.97|17.02|16.96|16.7|17.37|17.52|16.81|16.6|15.89|15.77|14.45|14.88|15.29|14.95|14.91|14.62|14.54|14.62|14.58||14.52|14.54|14.94|14.98|14.12|13.98|14.03|13.91|13.89|13.6|12.84|13.22|12.95|13.32|13.37|13.46|13.24|13.32|13.2||13.35|13.28|13.14|13.22|13.05|12.94|13.22|13.22|12.41|12.4||12.49|12.38|12.41|12.45||12.31|12.35|12.07|12.28|12.43|12.67|12.5|12.69|12.42|12.44|12.54|12.44|12.5|12.27|12.12|11.87|12|12|11.77|12||12.01|12.03|11.41|11.58|11.49|11.53|11.8|11.93|11.94|11.76|11.97|12.1|11.79|10.58|10.72|10.42|11.19|11.47|11.11|10.93|11.32|11.13|11.42|11.53|11.4|11.06|10.9|10.57|10.72|10.43|10.32|10.57|10.75|10.7|10.97|10.78|10.13|10.12|10.15|9.76|9.49|9.54|9.46|9|9.025|8.66|8.9|9.12|9.93|9.64|9.71|9.6|9.71|9.5|9.49|9.64|9.7||9.92|9.9|9.78|9.7|9.72|9.96|10.01|9.67|9.77|9.76|9.54|9.6|9.94|10.12|10.36|10.36|10.35|10.4|10.4|10.1|10|9.5|9.72|9.36|9.29|9.29|9.23|9.39|9.08|9.08|9.38|9.52|9.31|9.63|9.14|9.5|9.51|9.66|9.22|9.14|9.19|9.01|9.27|9.1|9.43||9.34|9.625|10.25|9.82|9.34|9.69|9.32|9.63|9.96|9.9|9.97|9.9|10.36|10.11|9.92|9.66|10.59|11.31|11.45|11.41|10.59|10.44|9.87|10.08|10.42|10.42|10.75|10.04||9.84|9.82|9.71|9.19|9.89|9.04|8.93|8.74|8.83|9.13|9.72|9.3|9.52|9.52|9.82|10|10.13|10.47|9.78|9.33|9.1|8.92|8.98|8.93|9|8.96|8.51|8.86|9.46|9.53||9.82|9.43|9.16|9|8.53|8.75|8.76
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|4.05|4.38|4.3|4.57|4.84|4.92|4.93|4.75|5.3|5.55|4.84|4.87|4.68|5|4.65|4.63|4.68|4.15|4.16|3.94|3.79|3.83|4||3.97|3.8|3.92|3.81|3.89|3.77|3.79|3.6|3.5|3.53|3.32|3.39|3.15|3.26|3.44|3.59|3.44|3.69|3.83||3.83|4.01|3.9|4.12|3.87|3.91|4.01|4.07|4|3.59||3.44|3.35|3.35|3.42||3.42|3.5|3.45|3.45|3.4|3.52|3.6|3.69|3.7|3.89|3.89|3.67|3.71|3.51|3.47|3.18|3.11|3|2.8|3.02||3.22|3.32|3.09|2.68|2.83|2.72|2.79|2.79|2.45|2.37|2.39|2.42|2.43|1.95|1.99|1.94|2|1.97|1.89|1.85|1.71|1.92|1.9|2.05|1.99|1.91|1.96|1.91|1.93|2.04|2.02|2.06|2.12|2.14|2.16|1.87|1.84|1.85|1.82|1.74|1.85|1.87|1.87|1.71|1.71|1.68|1.87|1.97|2.08|1.91|1.96|1.73|1.76|1.8|1.9|2.1|2.21||2.47|2.52|2.47|2.52|2.52|2.74|2.63|2.57|2.66|2.67|2.48|2.69|2.83|2.87|3.05|3.05|3.02|3.17|2.98|3.05|2.8|2.76|2.89|2.8|2.61|2.52|2.59|2.68|2.55|2.7|2.67|2.75|2.71|2.77|2.49|2.44|2.44|2.52|2.25|2.16|2.24|2.15|2.34|2.29|2.4||2.3|2.36|2.45|2.35|2.2|2.5|2.55|2.81|2.76|2.87|2.85|2.84|2.98|3.05|2.97|2.8|3.35|3.56|3.81|3.6|3.17|3.03|3.12|2.87|2.9|2.95|3.08|2.98||2.85|2.99|3.07|2.76|2.76|2.42|2.29|2.3|2.52|2.55|2.69|2.42|2.2|2.4|2.39|2.32|2.32|2.57|1.89|1.8|2|2.17|1.58|1.61|1.79|1.82|1.54|1.7|1.79|1.8||1.95|1.72|1.51|1.41|1.33|1.28|1.11
02129|1081650|/equities/command-center|R2000GROWTH|16.1|15.92|15|15.47|15.15|15.01|15.06|15.32|15.3|15.36|15.09|15.27|15.87|15.35|15.01|15|15.15|14.99|15.14|15.15|14.45|14.92|14.9726||12.9999|12.56|12.85|13.06|13.07|13.35|13.17|13.31|12.8|12.4599|10.21|10.23|10.02|10.16|10.1|10.05|10.025|10.21|10.05||10.2|10.24|10.1993|9.99|9.96|9.81|9.785|9.62|10.2|10.23||10.215|10.14|10.17|10.45||9.1|9.41|9.64|9.825|9.55|9.74|10.09|10.15|9.21|9.1625|9.105|9.18|9.39|9.43|9.15|9.15|9.23|9.24|9.4|9.2844||8.75|9.16|9.125|8.83|9.035|8.79|9.19|8.8|8.805|8.44|8.345|8.21|8.07||7.6003||7.7|7.7|7.7|7.7|7.5|7.5|7.5|7.5|7.5|7.54|7.66|7.69|7.7|7.68|7.63|7.61|7.65|7.55|7.6|7.54|7.61|7.73|7.53|7.89|7.61|7.7|7.6356|7.7|7.8|7.7|6.88|6.8393|6.63|7|7|7.0985|7.1|7.15|6.9901|7.14|7.14||6.98|6.9181|7.1|6.9801|7|6.85|6.87|7.1499|6.9|6.766|6.73|6.5|6.49|6.4733|6.325|6.4|6.2366|6.18|6.02|6.04|6.0999|6.01||6.23|6.15|5.96|6.1|6.39|||6.085|6.16|6.286|6.1972|6.25|||6.2499|6.15||6.2501|6.01|||6.26||6.3|6.38|6.1898|6.3|6.33|6.5|6.345|6.2|6.01|6.25|6.2|5.85|6.2|6.25|6.17|6.55|6.37|6.565|6.23|6.6|6.42|6.3|6.35|6.36|5.9123|6.01|6|6||5.77|5.77|5.8|5.92|6.0206|6.01||6.08|6.5|6.73|6.61||6.5|6.48|6.4|6.45|6.48|6.3|6.4|6.4|6.5|6.4|6.35|6.3|6.34|6.8|6.34|6.4|6.49|6.7||6.9|6.63|6.74|6.85|6.12|5.66|5.68
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|18.68|20.94|21.35|21.4|19.66|19.64|18.7|18.94|18.41|19.36|19.06|19.28|20.43|19.15|18.41|18.09|19.06|20.54|26.71|29.53|29.23|29.81|30.33||29.16|27.93|29.18|30.54|26.61|24.79|25.33|25.49|25.37|26.58|24.51|23.35|23.04|23.24|22.97|21.18|21.26|20.39|20.03||19.94|21.44|21.42|21.02|19.61|19.69|20.34|19.19|19.2|18.61||18.14|18.88|18.1|19.74||20.87|21.13|22.09|19.5|18.72|19.03|17.99|17.86|17.08|16.53|17.01|17|17.56|17.94|18.53|18.84|20.22|20.61|21.1|19.23||18.35|17.82|18.36|19.78|19.49|18.49|18|18.73|21.01|21.62|20.44|20|21.86|27.8|27.71|25.18|24.36|22.44|21.69|23.03|23.63|23.6|23.86|26.39|25.2|25.96|26.81|24.11|23.4|23.54|22.08|21.79|21.43|22.1|21.29|21.59|19.82|19.8|17.44|17.61|17.16|18.15|17.51|17.1|15.84|16.38|16.62|16.68|15.98|15.63|16.18|16.51|15.11|14.9|15.54|14.86|13.71||13.68|14.07|15.65|13.85|11.85|12.05|11.77|12.22|11.2|11.34|11.73|12.42|12.88|13.67|13.7|13.74|14.11|14.33|14.12|12.36|12.01|11.15|11.21|11.36|11.76|10.43|10.58|10.66|10.15|10.33|10.23|10.65|11|11.04|10.68|10.19|10.09|10.25|10.29|10.23|10.66|10.39|10.64|10.67|10.24||9.4|9.39|9.27|8.91|8.41|8.56|8.53|8.53|8.36|8.15|8.24|7.51|6.94|6.72|6.7|6.57|7.27|6.64|6.86|6.97|6.98|7.23|7.17|7.28|6.11|5.99|5.91|5.84||6|6.34|6.11|5.96|5.85|6.18|5.9|5.64|5.72|5.83|5.44|5.35|5.23|6.64|6.02|5.86|6.49|6.11|5.98|5.99|6.49|6.11|5.78|5.04|4.63|5.05|5.13|5.47|4.71|4.84||3.76|2.4|2.22|2.41|2.48|2.46|2.71
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|26.34|25.87|25.49|24.85|25.91|23.46|22.81|22.9|19.26|17.13|18.54|25.2|24.08|24.64|22.65|22.68|22.06|19.03|20.36|20.7|20.36|20.89|20.98||18.09|19.66|21.57|20.81|19.79|18.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|35.41|36.75|35.98|36.01|37.19|37.14|36.46|36.44|36.71|34.7|34.13|35.36|33.94|32.65|30.66|31.89|30.55|29.48|30.35|29.98|29.02|29.61|29.76||30.33|30.23|30.54|30.49|30.47|28.65|29.14|27.74|28.28|27.86|27.45|28.18|27.51|28.23|29.32|29.95|29.53|30.02|30.04||29.83|30.75|30.58|31.65|30.4|31.06|31.9|32.02|30.18|29.45||30.23|30.46|29.81|30.34||29.64|30.03|30.41|29.3|29.23|29.73|29.76|30.3|30.24|30.47|31.61|30.8|30.62|29.64|29.84|27.37|27.13|27.22|26.86|27.05||27.07|27.85|26.98|26.58|27.01|27.17|26.9|26.51|24.97|24.52|25.76|25.89|24.52|23.36|24.09|23.14|23.94|22.7|22.83|23.91|22.08|22.46|22.82|23.3|23.2|23.24|23.29|22.68|22.46|22.44|22.02|22.65|23.24|23.03|22.91|22.54|21.36|20.81|19.41|19.03|18.37|18.22|18.34|17.5|17.85|17.57|18|17.71|18.72|19.13|19.25|19.54|19.79|19.4|19.79|19.67|19.81||20.1|20.46|21.03|20.46|20.2|20.81|20.8|20.7|21.14|21.29|20.64|21.03|21.9|22.27|22.77|23.09|23.11|23.33|23.21|22.32|21.67|21.49|21.54|21.08|20.82|20.72|20.86|22.26|21.57|21.47|20.8|21.12|20.67|20.57|20.19|20.62|21.04|21.15|20.21|19.67|19.49|18.87|19.12|19.37|20.2||19.92|19.77|20.66|20.58|19.42|19.24|18.88|19.31|19.13|18.83|19.11|19.6|20.47|20.69|20.85|20.33|21.74|22.34|23.22|23.11|21.93|22.22|20.95|20.55|20.58|20.84|21.94|20.12||18.6|18.48|18.17|17.82|18.52|16.92|16.69|16.83|17.38|17.56|19.33|17.66|18.67|18.67|18.44|19.53|20.03|20.02|18.07|17.72|16.99|16.63|16.17|15.83|16.58|16.9|16.17|16.75|18.08|17.77||18.85|16.16|16.35|15.68|13.91|14.92|14.62
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|10.44|10.43|10.37|10.26|10.03|10.47|9.19|9.06|8.74|8.81|9.17|9.82|9.58|9.81|8.93|9.59|9.84|9.76|10.25|10.67|10.75|11.33|11.74||11.56|12.18|11.01|11.24|11.44|11.21|11.16|13.34|12.11|13.66|14.95|16.82|14.21|12.62|12.44|12.46|12.06|12.62|13.61||13.39|13.08|12.26|12|11.8|10.64|11.395|10.79|10.79|9.42||9.1|9.6|9.24|9.22||9.33|9.65|8.99|9.25|9.19|9.68|9.28|9.94|9.78|9.4|8.22|8.06|8.32|7.96|8|7.77|7.85|7.91|7.88|7.62||7.3|7.18|7.34|7.06|6.92|7.06|7.23|7.22|7.15|7.29|7.07|6.93|6.81|6.73|6.63|6.4|6.1|5.77|6.11|6.29|6.55|6.625|6.68|6.89|6.97|6.98|7.45|7.745|8.8|8.69|9.67|10.56|10.65|11.33|11.11|10.21|9.955|9.945|9.815|10.495|11.07|10.19|9.02|8.92|8.84|5.09|5.55|5.81|5.9|5.9|6.13|5.88|5.66|5.32|5.62|5.68|5.74||5.78|6.17|6.25|6.15|6.29|6.55|6.66|8.57|8.12|8.16|8.26|8.48|8.44|8.01|7.69|7.9|8.51|8.52|7.91|7.44|6.77|6.59|6.58|6.61|6.26|5.97|6.05|6|6.03|6.2|6.19|6.17|6.22|6.55|6.8|6.68|6.04|6.37|6.16|6.15|6.76|7.03|6.93|7.23|7.37||7.8|7.6|7.43|7.38|7.79|7.15|7.2|7.23|7.37|7.26|7.13|7.38|7.51|7.19|6.99|7.05|7.44|7.6|7.45|7.05|7|7|7.11|8.01|7.22|7.71|7.82|7.78||6.61|6.36|6.57|6.45|6.38|6.5|5.8|6.42|6.6|6.65|6.38|6.36|6.77|6.46|6.68|6.25|6.51|7.19|6.75|6.59|6.5|6.51|6.8|6.29|6.72|6.47|6.42|6|6.31|6||5.51|5.29|5.22|5.54|4.62|5.35|5.21
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|35.35|36.37|35.99|35.06|37.18|37.44|36.64|36.97|33.27|35.75|37.3|40.27|42.47|40.18|39.47|40|42.35|42.78|43.7|48.19|47.29|47|48.33||53.26|53.82|55.72|53.6|53.99|52.88|46.03|44.99|43.5|43.53|43.34|44.48|46.49|46|43.85|42.92|42.55|43.52|45.39||44.61|47|46.67|44.66|45.92|44.97|44.13|45.49|45.49|44.51||47.32|51.35|53.47|57.83||57.1|55.79|51.41|46.02|45.85|48.5|44.98|43|43.52|42|41.79|43|45.75|45.86|47.54|47.72|47.35|46.57|48.41|48.05||47.29|47.58|49.34|47.18|47.76|47.5|47.78|47.99|39.13|42.49|42.32|40.22|45.1|48|49|47.73|46.06|46.1|46|50.55|49.64|50.67|49.21|51.26|47.02|49.37|57.18|53.58|49.17|44.59|46.75|48.5|45.6|44|43.9|43|42.6|42.86|41.72|43.2|45.87|44.07|46.5|45|37.5|40.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|6.72|7.06|7|6.97|6.97|7.01|6.41|6.34|6.26|6.67|6.66|6.86|6.77|6.87|6.45|6.47|6.83|6.88|6.91|6.95|6.95|7.19|7.2||7.23|7.27|7.37|7.49|7.59|7.31|7.14|7.14|7.05|6.96|6.79|6.87|6.9|7.36|7.69|7.22|7.05|6.86|6.83||6.82|6.93|6.94|7.12|7.06|7|6.75|6.61|6.35|6.47||6.47|6.73|6.6|6.815||6.88|6.94|7.01|6.985|6.95|7.06|7.1|7.01|6.88|6.68|5.9|5.89|6.32|6.31|6.32|6.04|6.1|6.13|6.3|6.31||6.04|5.96|5.93|5.65|5.71|5.63|5.68|5.83|5.79|5.705|5.78|5.84|5.62|5.36|5.76|5.73|5.36|5.19|5.11|5.23|5.055|5.28|5.06|5.16|5.29|5.12|5.28|5.485|5.72|5.715|5.635|5.58|5.65|5.79|5.79|5.74|5.565|5.595|5.255|5.43|5.25|5.29|5.34|5.39|5.32|5.55|5.67|5.73|6.06|6|6.19|6.09|6.245|5.89|5.87|5.81|5.9||5.77|5.81|5.62|5.5|5.74|5.63|5.54|5.625|5.77|5.66|5.915|5.95|5.82|5.825|5.905|5.61|5.685|5.73|5.58|5.69|5.78|5.64|5.73|5.68|5.925|5.65|5.77|5.87|6.13|6.525|6.32|6.57|6.735|6.88|6.87|6.81|6.55|6.61|6.39|6.18|6.42|6.605|7.05|7.01|7.075||7.02|6.83|6.92|6.58|6.39|6.92|6.7|7.01|7.12|6.8|6.92|6.89|6.77|6.59|6.59|6.215|7.15|7.31|7.35|6.92|6.93|6.995|7.32|7.16|7.33|7.2|7.51|7.67||7.86|7.75|8.11|7.66|7.7|7.42|7.19|7.33|7.58|8.07|7.38|7.21|7.22|7.07|6.97|6.44|6.58|7.66|7.45|7.52|7.53|7.14|6.82|6.77|6.82|7.04|6.88|6.69|6.84|6.25||6.06|5.71|5.37|5.71|5.75|5.76|5.38
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH|226.86|218.1|215.4|208.98|201.12|211.08|180|170.94|151.92|156.12|146.34|156.18|173.16|189.72|353.64|373.98|398.04|414.78|412.2|440.16|434.4|447.96|484.86||511.26|519.42|548.7|546.54|560.76|493.44|473.34|480.78|447.72|519.06|475.74|460.56|562.74|570|478.14|431.1|457.74|477.78|447.18||405.3|373.92|370.68|354.84|370.44|373.68|423.72|399.54|392.04|386.16||370.74|411.72|396.12|404.58||403.92|442.86|468.54|430.08|410.22|399|366.3|364.5|338.82|351.12|353.1|355.14|341.28|314.34|305.76|311.82|307.98|305.04|297.9|303.6||286.68|289.08|309|324.12|313.74|322.02|304.26|304.92|333.51|349.74|349.5|350.94|325.8|352.98|409.2|386.94|378.66|367.86|367.44|381.36|402.84|400.5|391.26|376.56|381.54|336.24|355.86|360.96|360.3|370.32|385.02|399.78|374.1|384.48|382.8|416.34|426|448.74|394.26|377.22|360|361.5|361.14|384.36|358.26|367.92|377.16|382.86|393.78|350.64|370.8|430.98|450.54|443.76|449.16|481.92|413.94||403.2|413.58|447.36|441.06|437.7|415.8|406.74|380.4|404.34|401.94|409.98|413.16|391.98|321.3|321.42|297.48|289.56|272.64|291.3|356.16|347.94|338.82|235.98|216|218.94|229.56|231.12|232.32|227.28|225.36|214.74|208.38|207.06|195.78|182.34|177.84|178.86|168.96|161.64|165.66|170.82|166.62|166.5|164.22|155.7||155.34|152.88|148.44|129.18|125.7|128.58|131.52|132.48|136.68|132.36|136.32|127.08|126.84|120.42|118.2|110.58|119.7|120.84|124.8|114.84|107.58|113.7|122.4|120.84|118.86|115.44|113.16|116.64||120.3|116.82|121.26|123.3|127.56|127.5|124.5|117.12|122.1|129.36|133.38|160.74|141.18|145.2|147.6|166.5|182.64|184.74|177.42|175.44|183.36|170.58|177.36|173.34|177.3|153.3|147|148.32|139.14|142.8||120.66|122.88|117.9|109.5|97.74|96.48|88.38
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|15.4|16.93|16.69|17.83|16.87|17.5|15.94|16.35|15.5|13.73|14.46|14.92|16.13|17.34|16.17|18.87|15.13|16.465|31.34|32.96|31.22|32.43|34.11||36.19|37.46|38.46|40.19|39.65|40.61|41.34|36.05|34.21|38.86|34.32|33.1|34.8|32.18|24.71|23.51|22.85|23.33|23.76||23.34|24.61|24.54|25.02|25.76|25.565|27.6|23.65|22.43|21.42||19.78|21.27|20.91|21.32||22.97|22.725|23.3|20.66|21.15|21.17|21.27|21.85|21.39|21.78|21.135|21.04|21.36|21.23|22.07|22.67|20.43|25.23|25.37|27.18||27.85|28.78|28.87|25.78|22.78|22.83|21.475|19.92|19.22|20.52|19.2|18.99|18.96|17.29|17.72|16.39|17.85|16.01|15.38|17.27|16.75|17.25|18.53|20.34|20.165|19.34|20.495|22.23|22.81|22.3|22.92|23.63|26.58|26.77|23.77|24.2|23.93|24.42|23.62|25.08|25.28|27.1|28.13|24.81|22.13|22.47|26.91|30.265|30.6|28.03|26.82|25.35|26.06|23.69|22.39|23.62|21.38||19.71|17.67|18.945|20.15|18.11|16.39|16.755|17.43|18.2|16.425|15.99|16.13|16.41|16.755|15.605|15.27|15.21|15.41|15.31|15.265|16.52|16.64|16.925|17.17|19.18|15.52|16.42|16.15|16.1|15.73|15.145|15.6|16.41|16.09|16.32|14.93|15.83|16.34|16.5|15.44|15.18|16.06|16.66|16.85|17.61||20.91|19.18|17.39|14.51|9.9|8.56|8.51|6.95|5.92|4.88|4.54|4.13|4.4|4.24|3.78|3.42|4.05|3.74|3.15|3.19|3.24|2.95|2.73|2.63|2.48|2.56|2.67|2.68||2.65|2.66|2.65|2.59|2.59|2.51|2.51|2.54|2.8|2.92|2.99|2.91|2.95|3.19|3.21|3.15|2.93|2.98|2.88|2.44|2.44|2.37|2.44|2.45|2.26|2.26|2.02|2.05|2.12|2.07||1.92|1.76|1.67|1.63|1.66|1.66|1.71
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|17.19|17.24|17.88|18.41|19.01|18.33|18.57|18.53|18.24|16.9|15.84|16.09|15.9|15.83|15.33|15.38|15.39|15.39|15.81|15.23|15.2|15.95|16.34||16.01|16.18|16.13|16.25|16.1|15.83|15.65|15.6|15.7|15.66|15.97|16.2|16.2|16.85|17.02|16.93|16.53|16.17|15.4||15.38|15.83|15.61|16.05|17.11|17.29|17.45|17.41|16.48|16.38||16.65|16.71|16.63|17.25||17|17.14|16|15.65|15.23|15.63|15.6|15.8|15.26|15.45|15.09|15.04|15.19|15.17|15.29|14.94|14.85|14.65|14.63|15.09||15.31|15.31|14.97|14.66|14.8|14.8|14.83|15.06|14.74|14.36|14.97|14.73|14.48|13.97|13.95|13.52|14.02|13.84|13.83|14.03|13.53|14.45|14.71|14.87|14.95|14.71|14.74|14.86|14.98|14.96|14.57|14.53|14.91|14.98|15.44|15.68|15.03|14.79|14.54|14.19|14.3|14.23|14.47|14.3|14.1|13.75|14.55|14.37|15.4|14.6|14.84|15.19|15.73|15.59|16|14.92|14.4||14.41|14.6|14.86|14.44|14.47|14.63|14.92|14.75|14.89|15.07|14.34|15.29|15.3|14.79|14.74|14.69|14.31|15.01|14.73|14.8|14.54|13.89|14.2|13.89|13.52|13.48|14.24|14.51|14.25|13.56|13.8|14.13|13.79|13.91|13.3|13.63|13.67|13.67|13.32|13.24|13.07|12.79|13.64|13.46|14.19||14.02|14.07|14.49|13.81|13.53|13.46|13.47|13.38|13.1|12.98|13.3|13.53|14.71|14.1|13.9|13.41|14.5|13.73|14.15|15.44|14.63|14.08|13.28|12.75|13.36|13.61|13.46|12.88||12.69|12.77|12.66|12.9|13.06|12.06|11.71|11.59|12.45|12.78|13.47|12.32|12.18|12.02|11.82|11.78|13.35|14.63|13.95|13.81|12.94|12.84|12.5|12.05|12.58|13.57|12.91|12.97|13.82|13.04||13.02|13.01|12.91|12.45|11.93|12.02|11.72
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|28.13|28.34|28.18|28.55|28.67|28.37|28.85|29|28.18|27.87|29.32|28.46|29.35|29.51|29.07|29.15|29.23|28.7|27.72|28.31|27.65|28.98|28.82||29.83|30.1|28.98|29.22|29.89|28.93|28.54|28.46|28.52|27.59|27.49|27.33|27|28.93|31.7|32.48|31.72|31|31.18||31.57|31.96|32.15|31.13|32.14|31.73|31.45|31.17|28.48|28.33||29.87|32.14|30.89|32.76||35.57|34.85|37.92|35.13|35.21|33.46|32.16|31.11|29.56|32.36|30.78|30.94|31.29|31.57|29.98|28.36|29.28|31.5|32.07|34.68||33.84|38.23|38.09|35.23|33.27|30.5|32.84|30.53|27.89|28.7|28.98|29.18|29.37|30.4|27.76|27.54|26.68|26.93|28.09|28.69|30.13|30|29.03|32.42|33.17|32.28|32.59|33.1|32.06|31.79|31.57|29.29|29|27.07|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|20.64|20.51|20.74|21|20.26|21.47|21.21|21.14|21.49|20.93|19.76|21.27|21.56|21.42|20.96|21.49|21.31|19.9|20.42|20.87|20.82|20.85|21.26||21.74|21.29|21.07|21.24|21.16|20.74|20.08|20.16|19.4|18.81|19.23|18.35|17.08|16.34|16.24|16.2|16.31|16.24|16.18||15.64|15.66|15.29|15.17|15.27|15.7|15.52|15.68|15.2|15||15.05|15.04|14.66|14.78||14.65|14.5|14.12|14.71|14.29|14.87|14.23|13.65|13.41|13.31|13.14|13.61|13.81|13.68|13.63|13.37|13.46|13.6|13.45|13.34||13.4|13.54|13.6|13.79|13.97|13.91|13.64|13.72|13.29|12.97|13.5|13.95|14.02|13.68|13.19|13.1|12.77|12.85|13.19|13.23|13.23|13.23|13.01|13.17|13.41|13.3|13.68|13.51|13.19|13.15|12.84|12.97|13|12.5|12.23|11.86|12.1|12.36|12.45|13.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|32.59|33.12|32.45|32.17|32.9|32.69|32.48|31.81|31.96|30.55|30.16|29.8|28.54|28.23|26.83|27.3|27.99|27.34|27.32|26.95|26.26|26.79|26.89||26.57|25.84|26.29|26.65|26.36|25.52|25.62|24.77|24.93|25.16|24|24.59|22.85|23.85|23.51|23.52|22.9|23.53|23.92||23.99|24.34|23.68|24.3|23.82|23.21|23.6|23.05|20.93|20.49||20.9|20.41|20.15|20.56||20.42|20.23|18.7|19.57|19.99|20.72|20.25|19.99|18.94|18.85|19|18.82|18.56|18.4|18.85|18.08|17.87|17.19|16.43|17.26||17.68|18.16|16.65|16.34|16.9|17|17.67|17.87|16.82|15.94|16.57|16.94|16.19|12.94|13.39|12.76|13.81|13.15|12.99|12.95|12.72|14.26|14.88|15.17|15.21|14.14|14.43|13.89|14.14|14.13|13.75|13.94|14.71|14.22|14.59|14.23|13.67|13.69|13.01|12.64|12.45|12.41|12.82|12.25|12.12|11.95|12.4|12.75|13.4|13.47|13.42|12.74|13.25|12.93|12.94|13.2|13.62||14.49|14.07|14.03|13.84|13.93|14.41|14.61|14.02|14.49|14.55|13.85|14.02|14.2|14.03|14.5|15.39|15.12|15.47|15.46|15|14.63|13.43|13.7|12.93|13.16|13|12.71|12.68|13.81|13.54|14.15|14.2|13.45|13.56|12.83|13.19|13.99|14.15|12.87|13.33|13.03|12.12|13.01|13.03|13.44||13.05|12.94|13.76|13.79|12.54|14.02|13.51|14.17|14.49|14.41|14.59|14.44|15.82|14.87|15.02|15.03|16.47|17.94|18.48|17.81|16.07|15.75|14.17|14.23|14.24|14.79|15.49|13.79||12.9|12.96|13.39|11.87|13.23|11.55|11.79|11.86|12.96|13.66|15.29|13.74|13.87|15.01|15.87|17.16|18.8|20|19.81|19.19|17.84|17.87|18.03|18.57|18.7|18.65|18.24|17.89|18.95|19.02||20.28|19.18|18.54|18.27|17.2|19.04|18.72
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|27.69|28.16|28.56|28.24|28.73|27.08|24.84|24.27|23.6|24.79|24.36|24.15|24.13|25.33|24.05|25.09|25.19|24.72|25.07|25.56|26.35|26.24|27.37||28.27|28.45|28.57|28.16|27.69|27.22|27.23|27.72|27.32|27.16|25.75|24.03|24.87|25.99|25.33|24.7|24.72|24.41|25.08||23.84|23.7|23.25|22.7|22.36|21.91|21.7|20.89|21.63|21.01||21.23|21.58|21.06|21.75||22.25|22.23|22.49|22.72|22.83|22.95|23.15|23.84|23.46|22.72|22.65|21.99|22.12|22.14|22.33|21.98|22.23|23.29|23.33|23.75||23.03|22.83|23.56|23.81|24.15|23.92|22.19|22.64|23.09|21.76|21.57|21.05|21.6|25.03|25.14|25.62|24.31|23.6|23.87|25.18|27.08|28.93|28.23|28.7|28.93|28.47|29.15|29.01|29.36|30.09|30.2|30.99|30.46|30.44|29.57|29.83|29.04|28.94|26.74|27.05|26.34|27.08|27.48|26.51|26.35|27.09|27.26|27.95|27.21|28.3|29.62|30.92|31.12|30.86|30.55|33.76|33.88||34.28|34.89|37.55|38.85|37.21|36.55|37.7|39.17|43.57|40.62|41.75|42.93|42.9|44.29|45.22|45.75|45.49|45.05|47.07|48|49.57|49.36|51.6|47.08|46.54|45.79|47.75|48.6|46.98|46.8|47.57|46.33|49.39|46.84|45.44|46.6|47.94|43.1|39.29|35.08|33.93|32.44|34.38|32.76|32.48||31.33|28.91|27.24|26.72|26.41|26.28|25.69|25.93|26.51|26.23|25.07|24.57|24.97|24.52|24.22|24.53|26.72|26.84|27.98|27.05|26.65|26.03|25.94|25.26|24.62|24.19|24.22|24.33||24.41|24.05|23.59|23|23.38|23.73|22.71|23.41|23.41|23.55|22.97|22.1|22.58|23.05|22.68|22.97|22.71|21.43|22.01|25.04|24.6|23.5|24.29|24.16|23.72|24.23|23.59|22.92|21.72|23||22.3|23.24|21.79|21.75|20.74|20.47|17.85
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.98|31.96|31.87|33.48|34.36|33.43|33.08|32.3|32.16|31.77|31.97|32.69|31.81|31.99|31.14|30.62|33.41|32|31.36|30.65|29.51|29.46|29.78||30.31|29.66|29.47|30.33|30.97|31.21|30.73|29.67|27.83|27.05|27.29|30.07|28.94|29.27|29.14|28.62|28.54|27.58|26.19||26.39|27.12|26.24|26.13|24.87|25.41|25.35|26.12|25.57|24.94||25.69|25.55|24.67|24.45||23.89|25.08|24.5|24.1|24.59|24.39|23.85|23.78|23.3|23.4|25.72|26.08|25.16|24.34|26.16|24.88|24.31|23.645|23.045|22.69||22.83|23.15|20.47|19.33|20.07|19.77|20.8|20.32|19.45|18.56|18.89|21.9|20.05|14.055|13.73|13.02|13.52|13.42|13.52|13.52|12.99|15.57|15.54|16.875|16.51|15.74|15.85|16.22|15.78|16.01|15.73|15.56|15.75|15.75|15.65|14.86|14.94|14.8|15.6|15.39|14.54|14.11|14.36|13.99|13.75|13.98|14.76|14.57|16.99|17.6|18.11|17.78|17.11|16.6|17.38|16.87|15.665||16.35|15.44|15.79|15.46|14.81|16.76|15.36|14.46|14.71|14.86|13.98|14.37|14.23|14.58|14.45|15.21|14.96|14.37|14.96|14.45|13.59|13.07|12.91|12.47|11.46|11.53|12.53|12.93|12|12.01|12.62|12.59|12.8|12.82|12.145|12.795|13.16|13.41|12.49|12.42|12.58|12.03|12.85|13.08|13.82||13.61|13.56|13.58|13.84|12.71|13.99|14.03|15.81|14.81|15.17|15.92|15.58|16.34|16.14|16.08|14.81|17.01|18.7|20.04|18.57|17.23|16.81|15.42|15.8|14.8|15|16.22|15.35||14.38|14.4|14.885|14.09|14.7|12.91|12.31|12.41|13.65|14.62|13.64|12.92|11.44|11.67|12.5|12.66|14.08|15.23|12.22|12.19|11.03|10.97|12.53|12.05|11.94|12.33|11.97|12.43|12.77|12.07||12.85|11.99|10.95|10.4|8.46|9.08|9.24
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.84|28.81|28.19|28.36|30.57|32.07|34.65|35.42|32.25|32.58|34.48|36.24|34.29|35.67|32.4|34.88|34.78|35.88|35.72|34.11|34.3|33.78|32.69||32.99|33.02|33.92|34.73|34|33.77|34|31.77|30.82|29.83|29.32|30.5|31.39|33.27|32.73|33|32.69|33.97|36.85||36.09|33.5|31.47|31.63|31.78|31.26|32.78|31.71|32.17|33.33||33.85|36.67|39.52|39.34||39.8|39.14|38.45|38.8|37.65|36.6|35.39|34.84|35.77|33.23|35.7|34.61|35.99|36.32|35.97|35.66|35.3|34.13|33.91|31.78||28.32|31.02|31.6|31.19|29.67|26|25.14|24.99|24.01|24|24.7|24.14|24.15|24.01|24.02|23.12|21.81|20.85|21.5|22|20.5|22.61|20.33|21.24|20.32|21.52|25.08|24.26|24.59|23.35|21.75|22.86|23.28|25.45|25.79|24.12|23.68|23.6|23.47|23.76|25.01|23.12|19.7|19.76|19.5|20|20.37|19.75|20.59|21.65|21.89|21.65|21.87|20.3|22.2|24.38|24.5||24.31|24.52|25.43|25.68|25.05|24.42|23.26|23.58|24.02|23.25|24.29|24.81|25.34|26.14|26.35|25.72|25.46|25.56|25.42|25.35|25.69|25.38|22.25|22.55|22.05|20.07|21.02|21.47|23.66|21.66|22.1|23.55|25.62|25.72|27.7|25.18|23.6|23.9|23.13|24.3|24.71|23.76|24.57|25.6|28.6||29.93|31.26|33.73|34.19|34.89|38.12|36.4|34.54|31.75|34.12|34.64|36.81|33.84|34.42|33.54|31.9|34.73|35.92|37.87|37.42|36.19|35.88|35.09|30.3|29.02|28.47|27.03|28.23||28.2|29.04|28.7|31.8|31.88|32.65|33.97|30.94|33.37|33.65|32.26|31.6|29.77|28.83|27.69|26.55|26.45|26.32|25.68|26.06|25.77|||||||||||||||||
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|12.39|13.61|13.81|14.47|14.23|13.23|13.53|13|13.59|13.5|12.03|11.16|10.47|10.9|10.59|10.8|10.9|9.97|9.97|9.42|9.35|9.95|9.67||9.16|9|9.37|9.39|9.64|9.22|9.19|9.26|8.64|8.58|8.46|8.83|8.86|9.22|9.7|9.71|9.81|10.78|11.08||9.96|10.58|10.4|10.59|9.67|9.34|9.6|9.45|9.28|8.49||8.24|8.25|8.04|8.05||8.21|8.24|7.72|8.03|8.4|8.75|8.75|8.91|9.21|9.22|9.07|8.38|10.51|9.77|10.07|8.99|8.8|8.58|8.56|9.46||9.72|10.05|8.98|8.25|8.3|8.18|8.58|8.14|7.51|7.07|7.45|7.45|6.96|5.81|6.05|6.14|6.35|6.68|6.58|6.41|6.25|6.58|6.89|7.52|7.37|6.67|7|6.89|7.04|7.24|7.01|6.75|6.96|6.94|7.21|6.77|6.21|6.88|6.62|6.37|6.45|6.26|6.25|5.96|5.56|5.58|5.97|6.13|6.68|6.72|6.31|5.62|5.65|5.72|5.83|6.27|6.45||6.88|6.89|6.89|7.1|7.51|7.64|7.43|7.39|7.65|7.49|7.32|7.7|7.97|8.11|8.4|8.72|8.45|8.24|8.03|8.06|7.44|7.19|7.69|7.52|6.97|6.81|6.98|7.1|7.01|7.08|7.7|7.98|8.29|8.61|8.02|8.11|8.45|8.53|7.85|7.55|7.9|7.97|8.44|8.3|8.87||9.01|8.73|9.2|8.96|8.83|9.26|9.15|9.99|10.11|10.94|11.79|11.91|13.85|13.73|12.84|11.8|14.21|15.25|15.62|15.35|14.13|13.22|12.98|12.76|12.15|12.07|12.68|12.28||12.4|12.38|12.6|11.86|12.24|10.48|10.13|10.94|11.94|11.5|12.05|11.42|10.67|11.04|11.17|10.2|11.39|11.22|9.17|8.89|9.08|8.35|7.56|6.84|7.13|6.87|6.29|7.51|7.66|6.95||6.78|6.89|6.32|6|5.99|5.99|5.12
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|19.5|19.93|19.8|20.07|20.44|20.26|18.93|18.23|17.95|17.89|17.47|17.94|17.49|17.51|16.58|16.9|17.43|17.16|17.46|17.11|16.74|17.28|17.02||16.77|16.57|16.76|17.01|17.26|16.81|16.7|16.5|16.17|16.11|15.95|16.55|17.02|17.1|16.67|17.07|16.91|16.96|17.03||17.07|17.84|17.78|18.29|18.06|18.07|18.53|18.55|17.15|16.82||17.23|17.35|17.11|17.34||17.4|17.51|17.22|17.4|17.35|16.98|17.3|17.69|17.02|18.18|18.14|18.81|18.5|18.09|18.52|17.95|18.02|17.72|17.68|18.01||17.99|18.48|17.75|17.43|17.37|17.36|17.66|17.3|16.69|16.54|17.17|17.25|16.49|16.21|16.92|15.31|15.53|14.84|14.26|14.33|14.17|14.59|14.85|14.78|14.67|14.34|14.26|14.26|14.26|14.11|13.95|13.97|13.97|13.76|14.02|13.73|13.52|12.97|12.25|11.95|11.96|12.1|12.4|11.81|11.55|11.42|11.5|11.04|11.6|11.54|11.44|11.15|11.07|11.09|11.27|11.94|11.78||12|11.8|12.1|12.26|12.21|12.44|12.57|12.64|12.69|12.83|12.52|12.6|12.68|12.47|12.71|12.72|12.74|13.08|13.11|12.86|12.27|11.98|12.19|11.78|11.62|11.39|12.47|13.02|11.6|11.81|11.59|11.62|11.54|11.85|11.26|11.37|11.41|11.19|10.71|10.36|10.33|10.15|10.38|10.17|10.67||10.11|9.85|10.62|10.7|9.99|10.06|9.73|10.05|9.74|9.86|10.04|10.07|10.27|10.19|10.05|9.68|10.69|11.45|11.95|11.66|10.8|10.55|9.33|9.09|9.55|9.89|10.82|9.91||8.95|9.12|9.1|8.71|9.01|7.67|7.63|7.66|7.74|8.15|8.42|7.78|7.66|7.92|8.04|8.02|8.2|8.4|7.7|7.68|7.44|7.43|7.21|7.07|7.19|7.6|7.25|7.73|7.92|8||7.97|7.69|7.16|6.88|6.37|6.94|6.55
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|14.22|13.59|13.41|14.4|14.25|14.35|13.76|13.11|11.67|10.81|11.11|13.51|13.76|13.58|12.84|13.03|14.54|13.12|13.79|13.61|13.9|14.44|16.3||12.49|10.79|10.79|10.9|11.37|10.73|10.94|13.21|6.54|6.55|6.39|6.49|6.55|6.76|7|6.89|6.62|7.04|6.8||6.65|6.93|7.1|7.5|7.35|6.9344|7.07|6.71|7.35|7.57||9.01|10.82|12.36|12.97||11.45|11.01|10.97|10.96|11.105|11.21|11.04|11.1|11.0199|11.11|11.0007|11.1624|11.11|11.245|11.24|11.207|11.15|11.1284|10.857|10.88||10.78|10.85||10.8|10.95|10.76|10.82|10.9|10.9||10.86|10.91|10.95|||10.75|10.84||10.85||10.87||10.85|10.88|10.83|10.85|||10.84||10.7801|10.7801|10.88|10.93|10.78|10.809|10.83|10.85||10.865|10.85|10.7711|10.9|10.8217|10.84|10.81|10.83|10.82|10.81|10.815|10.915|10.97|10.92|11|10.99|10.99|10.9193||10.95|10.95|10.92|10.921||10.89|10.8|10.94|10.85|||10.85|10.9||10.9||||||10.85||||10.9|10.85|10.87||10.9|10.88|10.88|10.97||||10.97|10.89|||10.89|10.855|10.75|10.8|10.8999|10.81||||||||||10.79|10.7|||10.8|||||||||||||10.67|||||10.64||10.65|10.64|||10.62||||||||10.66|10.65|10.62|||10.6|||10.6|||||10.57|10.55|||||10.51|10.52||10.5
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|10.13|10.31|10.33|10.51|10.55|10.26|10.31|9.91|10.375|9.9|9.7|9.625|9.15|8.91|8.86|9|9.17|9.16|8.94|8.45|8.33|8.4|8.55||8.42|8.18|8.11|8.02|7.91|7.81|7.73|7.53|7.51|7.45|7.28|7.545|7.615|7.92|7.74|7.82|7.94|7.91|7.79||7.79|7.63|7.45|7.36|7.38|7.7|7.98|8.04|7.59|7.47||7.43|7.45|7.59|7.74||7.69|7.6|7.6|7.87|8.15|8|7.79|7.91|7.57|7.52|7.75|7.59|7.68|7.71|7.94|7.48|7.57|7.58|7.38|8.1||8.29|8.41|7.86|7.5|7.45|7.39|7.33|7.55|7.23|7.06|7.42|7.505|7.29|5.9|6.12|5.99|6.15|5.88|5.765|5.72|5.61|5.75|5.97|6.15|6.145|6|6.02|5.93|6.16|6.43|6.27|6.47|6.73|6.64|6.82|6.59|6.625|6.655|6.55|6.34|6.27|6.22|6.33|6.04|5.945|5.93|6.22|6.24|6.64|6.86|6.94|6.86|6.93|6.69|6.795|6.855|6.84||6.86|6.97|6.95|6.71|6.835|6.965|6.85|6.73|7.04|7.09|6.96|7.085|7.085|7.21|7.45|7.45|7.53|7.71|7.68|7.72|7.64|7.49|7.36|7.31|7.21|7.305|7.4|7.62|7.37|7.165|7.03|7.15|7.21|7.15|7.05|7.27|7.3|7.46|7.28|7.2|7.19|7.26|7.48|7.53|8||7.93|8.15|7.935|7.87|7.59|7.52|7.29|7.61|7.72|8.39|8.54|8.58|8.88|8.56|8.5|8.1|8.64|9.13|9.67|8.89|8.68|8.72|7.93|7.71|7.32|7.6|8.12|7.99||7.32|7.365|7.23|7.09|7.14|6.34|6.31|6.31|6.475|6.96|7.46|6.97|6.92|7.01|7.01|7.35|7.71|8.61|7.48|7.14|6.33|6.47|6.35|6.4|6.55|6.8|6.65|6.74|7.19|6.76||6.94|6.48|5.82|5.67|4.98|5.29|5.38
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|1.95|1.97|1.94|1.96|1.89|1.88|1.79|1.93|1.76|1.68|1.62|1.65|1.64|1.7|1.67|1.79|1.91|2.01|1.99|1.95|1.9|2.25|2.38||2.18|2.17|2.22|2.27|2.06|1.82|1.8|1.78|1.88|1.88|1.77|1.74|1.64|1.57|1.57|1.58|1.55|1.57|1.56||1.57|1.6|1.6|1.6|1.59|1.64|1.74|1.72|1.67|1.62||1.58|1.6|1.61|1.69||1.61|1.6|1.56|1.68|1.83|1.8|1.82|1.83|1.68|1.79|1.99|1.81|1.86|1.68|1.69|1.59|1.6|1.53|1.58|1.65||1.58|1.76|1.66|1.52|1.57|1.71|1.42|1.42|1.39|1.37|1.42|1.43|1.42|1.385|1.4|0.9419|1.03|0.91|0.8701|0.839|0.829|0.9415|1.07|1.17|1.18|1.18|1.18|1.165|1.19|1.23|1.22|1.23|1.25|1.27|1.3|1.23|1.22|1.26|1.23|1.18|1.22|1.2|1.22|1.21|1.23|1.18|1.26|1.28|1.35|1.33|1.23|1.23|1.24|1.19|1.29|1.32|1.34||1.39|1.38|1.39|1.395|1.45|1.54|1.53|1.44|1.41|1.44|1.43|1.46|1.46|1.47|1.55|1.65|1.56|1.55|1.63|1.51|1.45|1.48|1.48|1.51|1.46|1.43|1.52|1.53|1.47|1.5|1.49|1.47|1.5|1.66|1.58|1.72|1.56|1.63|1.49|1.45|1.5|1.34|1.38|1.41|1.54||1.59|1.66|1.69|1.67|1.57|1.75|1.7|1.92|1.78|1.96|2.14|2.14|2.15|2.15|2.46|2.35|2.92|3.04|3.64|2.93|2.56|2.53|2.33|2.19|2.38|2.61|2.2|2.05||1.96|1.96|1.92|1.89|1.99|1.72|1.57|1.71|1.64|1.83|1.9|1.68|1.67|1.68|1.785|1.82|2.02|2.08|1.82|1.58|1.59|1.6|1.51|1.52|1.51|1.72|1.49|1.5|1.66|1.69||1.74|1.71|1.68|1.73|1.55|1.48|1.46
02156|1075455|/equities/rafael-b|R2000GROWTH|47.01|47.86|45.42|43.08|45.51|41|38.12|35.8|30.52|30.76|31.13|32.09|33.87|36.1|35.78|35.96|36|42.79|45.35|39.41|36.34|34.57|32.86||30.56|30.11|29.15|29.68|29.72|28|26.02|24.87|25.48|23.51|23.48|23.85|23.57|25.51|25.38|26.05|24.91|24.61|25.03||25.25|25.88|24.09|23.83|24.58|26.09|26.29|25.65|24.92|22.53||23.32|23.52|24.59|24.64||24.19|24.6|24.14|24.4|24.4|23.68|21.78|20.84|21.92|21.13|22.04|21.46|21.8|22.69|22.91|22.33|21.14|21.59|21.42|21.86||20.65|20.89|20.28|20.48|20.64|20.71|20.55|21.21|21.12|21.82|22.12|21.65|18.43|17.4|18.05|18.67|17.75|17.19|16.4|17.47|16.72|15.5|16.25|16.94|16.8|16.67|17.2|16.86|17.32|17.78|17.79|17.5|17.8|17.25|17.06|17.25|16.36|16.55|16.28|15.69|15.5|16.37|16.4|16.09|16|16.03|17.25|17.6|17.7|17.75|17.43|17.43|16.94|16.55|17.16|17.74|16.97||18.11|18.69|18.56|16.85|17.42|16.8|15.25|15.62|15.59|15.46|16.5|16.73|17.11|16.8|17.88|17.59|17.79|18.11|17.99|19.17|18.88|16.1|14.53|13.95|14.33|13.97|14.46|14.84|13.82|14.06|13.66|14.33|15.36|14.59|13.61|13.46|14.25|13.83|13.12|12.48|12.88|12.38|12.74|13.12|14.01||14.01|14.74|14.37|14.63|14.84|13.7|13.28|13.87|14.15|13.87|14.84|14.71|14.66|13.94|14.02|13.27|14.57|14.95|15.66|16.99|14.94|15.97|15.28|16.36|17.29|16.23|17.3|16.83||15.22|14.42|14.04|13.65|13.89|12.84|12.76|12.65|12.68|13.06|14.39|13.34|12.62|13.33|13.97|13.2|14.11|15.41|14.52|12.78|12.85|11.84|12.31|12.05|12.74|13.41|12.02|13.08|13.8|13.25||13.91|14.07|13.23|13.11|11.78|11.96|11.08
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|145.6|157.4|145.4|153.2|150.2|140.8|134.4|139.6|127.5|127.9|121.8|130.2|147.8|145.4|141.8|143.6|154.8|147.4|161.2|165.6|158.8|171.2|174.8||185|182.2|187.6|190.5|191.8|191.6|186.4|214.6|226.4|206.6|199.4|202.8|214.8|237|244|241.4|219|230.6|209.6||220|227.2|206.8|192.1|181.2|186.8|200.4|168|172|175.2||175.2|183|187.8|185.8||187.8|204.2|194.8|187.4|161.8|157.2|142.6|142.2|148|144.8|140|173.4|183.2|192.4|161.2|126|113.8|115|116|83.2||83.2|79.6|79.2|77.2|77.2|75|78.8|79.4|79|81.2|80|81.6|87|79.2|82.4|78.4|78.4|71.2|76|79|79.8|80.2|78.6|85.6|80|80|82.8|87.6|88.2|87.4|91.6|90.8|91|92.6|100|88.8|85.6|89|85.8|82.8|89.6|91|95.2|93|85|80.8|93.4|97|103.2|90|83.2|83.2|83.8|73.8|73|78|73.4||59.8|58|58.2|56|57|57.6|58.2|59.4|56.8|57|59.6|59|58.4|60|54.2|51|50.2|49.8|50.2|50.2|50.2|61.2|63.4|69.4|65.4|61|69|69.4|69.4|74.2|75.2|84.2|82.4|83.2|86.2|82.4|72.2|77.2|87.2|77.6|69.6|69.4|68.2|64.8|64.2||62|62.2|64.4|64|66.2|64|62.4|68|62.4|60.8|59.6|55.6|53.4|52.6|49.8|46.398|52.6|52.4|54.2|52.6|55.6|55.4|54.4|56|54.2|54.4|57.6|58.2||54|51|49|47.6|43.8|48.4|46.4|46.2|46.204|45.2|40.6|43|40.6|36.68|35|34.4|35.4|35.4|34|33.158|35.2|34|33.2|34.4|35|35.8|35|35.8|35.6|35||34.8|34.2|33.4|34|33.8|33|33
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH|144.7|146.2|144|141.1|134.4|133.2|129.2|130.8|128|124.2|129|152.4|143.7|162.6|134.8|129.9|138.8|133.2|142.4|145|142.7|143.5|137.9||130|135|136.4|139.9|111.2|110.5|120|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|10.22|10.79|10.8|11.02|11.18|11.52|12.52|12.67|12.68|11.96|11.39|11.23|11.66|12.07|11.85|11.52|13.395|12.33|12.01|13|13.14|14.06|15.56||15.39|13.86|13.53|13.81|13.65|13.22|13.01|12.9|12.29|12.22|13.4|13.13|13.91|14.78|14.5|12.27|11.64|11.42|11.43||10.98|12.1|11.62|11.43|10.875|10.28|10.12|10.24|10.12|9.57||9.63|9.735|9.48|9.73||10.13|9.92|9.8|9.7|9.51|9.785|9.65|9.97|9.49|10.12|10.36|11.24|12.2|10.52|10.12|10.09|9.96|11.06|10.54|11.07||10.91|10.66|9.97|9.42|9.94|10.02|10.62|10.4|10.435|10.375|9.52|9.24|8.25|8.73|9.21|8.48|8.64|8.315|8.04|9.135|8.825|9.13|9.16|9.4|9.43|9.7|10.19|10.64|10.97|10.17|10.295|10.42|10.02|11.01|10.16|10.07|10.11|10.29|10.01|9.6|9.24|9.81|9.205|8.99|8.88|8.68|9.6|9.83|10.13|10.12|10.93|9.61|9.27|9.45|9.675|9.455|9.06||10.04|9.64|9.48|7.37|5.14|5|4.79|5.12|4.54|3.71|3.51|3.63|3.44|3.41|3.5|3.46|3.43|3.41|3.36|3.62|3.245|3.28|3.35|3.37|3.15|2.91|3.42|3.24|3.22|3.14|3.26|3.22|3.24|3.46|3.24|3.3|3.27|3.28|3.35|3.2|3.48|3.43|3.4|3.215|3.32||3.1|3.06|3.16|2.77|2.735|2.96|2.66|2.75|2.63|2.87|2.58|2.76|2.85|2.92|2.61|2.31|3|3.14|3.48|3.165|3.11|2.62|2.24|2.2|2.08|2.08|2.16|2.32||2.21|2.4|2.27|2.04|1.88|1.83|1.71|1.64|1.76|1.675|1.4|1.42|1.45|1.41|1.48|1.57|1.63|1.67|1.58|1.51|1.53|1.56|1.55|1.55|1.69|1.84|1.82|1.91|1.9|1.99||2.095|1.92|1.8|1.71|1.98|1.89|2.01
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|28.1|28.86|29.1|29.6|29.79|29.11|29.03|28.58|28.79|28.06|26.97|28.61|28.23|27.95|25.99|23.95|22.71|21.5|22.25|22.16|21.88|22.24|22.5||22.43|23|21.6|21.46|20.88|20.09|20.39|19.91|19.63|18.85|17.89|18.07|17.8|18.13|18.59|19.05|19.27|19.82|19.44||19.27|19.44|18.35|18.34|18.15|17.82|18.69|18.49|18.17|17.43||16.97|17.17|17.15|17.55||17.9|18.23|17.99|18.28|19.24|18.06|17.42|18.64|18.16|19.6|18.59|18.08|17.49|17.3|17.19|16.77|16.23|15.99|16.29|16.43||16.06|15.82|15.64|15.24|15.34|15.19|15.66|15.24|14.85|14.11|14.3|14.54|14.03|13.84|14.4|14|14.04|13.15|12.63|13.01|13.14|13.24|13.48|13.84|13.85|14.07|14.12|13.73|13.57|13.68|13.36|14.1|14.05|14.35|14.76|14.53|13.95|13.32|13.43|13.2|13.36|13.19|13.35|12.26|11.84|11.79|11.53|11.37|12.06|11.62|11.73|11.58|11.13|10.82|11.06|11.13|10.83||10.83|10.99|11.5|11.25|10.9|11|11.09|11.1|11.18|10.88|10.57|10.99|11.25|10.95|11.33|11.39|11.38|11.43|11.4|11.57|11.83|12.13|11.71|9.85|9.04|8.65|8.36|8.38|8.14|8.18|8.28|8.45|8.46|8.65|8.35|8.31|8.36|8.38|7.91|8.11|8.35|8.13|8.48|8.47|8.73||8.86|8.76|8.4|8.18|7.83|8.01|7.65|8.34|8.35|8.23|7.99|8.33|8.9|8.73|8.52|8.35|8.99|9.06|10.02|9.44|8.98|8.66|8.44|8.4|8.15|8.18|8.63|7.85||7.23|7.17|7.45|7.01|7.25|6.68|6.43|6.41|6.98|7.71|7.87|7.78|6.96|7.18|7.27|7.3|7.28|7.24|6.32|6.13|5.89|5.88|5.66|5.64|5.51|5.97|5.74|5.96|6.12|5.81||5.64|4.76|4.42|4.72|4.3|4.61|4.54
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|24.66|26.4|25.68|26.52|27.06|29.16|29.88|28.2|29.4|28.68|29.28|29.7|28.68|32.46|27.18|27.6|28.26|24.36|20.82|19.08|18.3|19.44|19.62||18.78|18.3|19.38|19.86|19.38|18.48|18.9|17.7|16.98|16.98|16.68|17.1|16.2|17.94|18.06|18.72|16.8|17.88|18.48||19.02|20.46|18.96|19.62|18.12|18.78|19.02|18.84|17.16|16.32||16.44|16.62|16.32|16.44||16.62|16.14|14.52|15.54|16.56|16.32|16.44|16.8|15.66|16.08|16.74|15.66|17.04|16.5|17.16|15.84|14.58|13.86|13.38|14.52||15.36|16.08|15.06|13.08|13.8|14.04|13.98|14.28|12.36|12.54|12.66|12.9|12.36|10.02|10.56|10.26|11.22|10.92|10.5|9.84|9.24|9.72|10.08|10.62|10.38|10.2|10.32|10.08|10.02|10.38|10.32|10.14|10.62|10.38|10.98|10.14|9.9|10.08|9.84|9.42|9.24|9.78|10.08|9.96|9.96|10.02|11.88|12.36|14.28|15.84|15.24|14.28|12.3|11.88|12.24|13.2|13.5||14.52|14.4|14.28|14.28|13.86|14.4|13.98|13.86|14.34|14.76|13.98|14.4|14.52|14.4|15.18|15.66|15.36|16.44|16.74|16.92|16.08|15|15.84|14.4|14.28|13.68|13.62|13.86|12.78|13.02|13.26|13.32|12.12|12.36|12|12.24|12.24|13.26|12.72|12.54|12.6|11.94|12.48|12.6|13.38||12.78|12.96|13.38|12.54|12.12|12.9|12.48|13.26|13.56|13.5|13.02|13.08|13.8|13.98|14.34|13.44|16.98|17.16|17.7|16.62|13.68|12.78|12.72|13.2|13.5|14.4|14.4|11.94||11.16|11.7|12.24|11.88|13.08|11.7|11.64|12.36|12.9|13.74|12.84|12.9|12.72|12.54|13.2|13.56|14.58|15.78|14.34|14.16|12.78|14.04|12.6|12.12|12.48|13.44|11.58|13.92|15.54|15.06||14.76|13.2|12.9|14.52|13.86|14.28|12.48
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|13.52|14|13.81|14.5|14.19|13.8|13.79|13.26|13.63|12.99|12.48|13.2|13.03|12.8|12.45|13.09|13.2|13.1|13.25|13.43|13.32|13.95|13.94||14.17|13.67|13.84|13.9|13.74|13.45|13.06|13.13|13.15|11.98|11.59|11.17|11.02|11.45|11.86|12.67|12.75|13.29|13.4||13.58|13.83|13.72|14.61|14.51|14.43|14.6|13.92|12.95|12.81||12.19|12|11.66|11.86||11.78|11.62|11.22|11.25|11.29|11.45|11.39|11.56|11.59|12.08|12.22|11.65|11.66|11.53|11.51|10.8|10.57|10.51|10.93|11.27||10.8|10.49|10.65|9.87|9.61|9.39|9.36|9.32|9.05|8.8|9.3|9.4|8.9|8.09|8.32|8.1|7.97|7.99|8.2|8.44|8.28|8.81|8.71|8.78|8.91|8.77|8.98|8.97|9.24|9.2|9.15|9.02|9.22|8.77|8.76|8.32|8.43|8.68|8.42|8.18|8.01|7.71|7.75|7.6|7.52|7.77|7.94|8.07|8.5|8.75|8.79|8.9|8.98|8.87|8.45|8.36|8.16||7.96|8.02|8.14|8.23|8.44|8.5|8.08|8.41|8.94|8.74|8.6|8.61|8.54|8.8|9.12|9.27|9.01|8.99|8.89|8.84|8.85|8.93|8.98|9.02|8.95|8.54|8.65|8.88|8.72|8.31|8.11|8.18|7.82|7.8|7.57|7.67|7.63|7.83|7.48|7.38|7.67|7.26|7.57|7.52|7.75||7.35|7.98|7.74|7.82|7.36|7.83|7.66|7.95|7.87|7.87|7.87|7.77|8.21|8.21|8.05|7.68|8.18|8.48|8.85|8.3|7.72|8.01|7.74|7.93|8.22|7.92|9.07|7.95||7.83|7.8|8|7.23|7.76|7.53|7.63|7.81|7.82|8.18|8.55|8.48|8.14|8.63|9.2|9|9.49|9.39|9.71|9.42|8.89|9.18|9.29|9.28|9.42|9.09|8.93|8.7|8.59|8.33||8.2|8.09|8.2|8|7.35|7.68|8.45
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|75.37|77.41|77.2|69.8|67.86|67.5|64.08|61.7|58.81|59.98|63.04|70.61|71.82|73.77|75.36|81.29|80|76.23|83.61|83.63|83.4|86.07|84.15||82.03|87.92|87.83|87.1|88.44|86.06|81.96|88.27|83.82|75.59|73|59.14|58.1|56|55.39|54.27|54.15|57.85|55.14||53.44|52.1|50.31|45.23|47.04|48.06|44.26|43.38|41.8|41.42||41.78|41.71|39.34|39.09||34.48|34.58|36.21|34.92|34.11|31.14|30.78|30.71|31.04|29.77|28.34|27.77|28.13|28.51|29.25|28.14|30.63|32.03|33.32|34.44||33.8|34.07|33.54|33.17|32.55|32.08|33.35|32.46|32.32|29.53|28.25|26.94|26.36|34.17|34|31.03|28.15|29.74|30.34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|19.81|20.45|20.34|20.6|20.37|17.64|16.06|14.13|13.59|13.39|12.75|13.08|12.88|13.06|12.42|12.56|13.07|12.58|12.68|12.3|11.73|11.89|12.07||11.79|11.5|11.29|11.57|11.42|11.16|11.01|10.76|10.86|10.64|10.33|10.72|10.85|11.19|11.2|11.31|11.64|11.24|10.75||9.13|9.09|9.06|8.8|8.51|8.54|8.68|9.24|9.06|8.73||8.81|8.9|8.96|9.31||9.17|9.14|8.69|8.96|9.44|9.44|10.05|10.19|9.49|9.68|9.89|10.45|10.13|9.82|9.9|9.57|9.47|9.34|9.24|9.59||9.54|9.91|9.52|9.09|9.12|9.32|9.25|9.04|8.78|8.61|8.72|8.83|8.42|8.22|8.41|8.06|8.5|8.25|7.85|7.81|7.99|8.02|8.25|8.25|8.3|8.11|8.33|8.29|8.57|8.51|8.5|8.74|8.89|8.65|8.66|8.56|8.37|8.38|8.03|8.05|7.89|7.76|7.57|7.32|7.4|7.29|7.3|7.56|7.97|7.58|7.67|7.77|7.83|7.7|7.65|7.9|7.99||8.19|8.14|8.02|7.94|7.75|7.87|7.9|7.96|8.11|8.04|8.18|7.68|7.87|7.84|7.81|7.74|7.69|7.78|7.72|7.52|7.25|6.89|7.21|6.77|6.96|6.5|6.65|6.67|6.35|6.3|6.22|6.37|6.25|6.27|5.92|6.07|6.06|6.04|5.6|5.49|5.47|5.13|5.48|5.59|5.98||6.13|6.02|6.1|6.15|5.95|6.05|6.09|6.35|6.46|6.37|6.45|6.38|6.71|6.65|6.36|6.49|6.81|7|7.99|7.97|7.29|6.74|6.19|6.07|6.1|6.21|6.57|5.8||5.52|5.34|5.38|5.29|5.2|4.82|4.56|4.44|4.69|5.08|5.26|4.22|4.41|4.3|4.6|5.1|5.32|5.41|4.71|4.46|4.3|4.14|3.9|4.14|3.92|4.17|3.8|3.96|4.16|4.33||4.39|4.27|4.26|4.45|3.94|4.12|4.42
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|33.1127|32.8193|33.3971|34.3927|34.4283|33.4771|33.5571|32.0104|31.0592|29.3169|28.4102|29.1036|28.4725|31.2345|29.4151|29.6056|30.3772|28.5769|29.2722|29.0436|28.0815|28.0339|28.0339||27.9672|27.8339|27.71|27.8053|27.3481|26.1097|25.8525|24.919|24.9952|24.5285|24.0427|24.6904|25.1476|25.7382|26.1764|25.8906|25.8144|24.9|24.0903||23.252|24.1951|23.8617|24.4046|23.5283|23.4044|24.2332|23.976|22.8615|21.8613||21.2136|21.1945|21.385|22.2566||21.9661|21.6803|21.3564|21.6708|22.3947|23.1473|22.9853|23.1282|22.0423|22.4328|22.8139|23.3473|23.1568|22.9377|22.8043|22.1566|22.128|22.0994|22.0328|22.6329||22.8479|23.0809|22.6508|22.6777|22.7135|22.3865|22.0505|22.167|21.0201|20.7603|21.5666|22.0415|21.0022|19.9628|20.4646|20.0255|19.9897|18.9862|19.4969|19.1027|18.4127|18.8697|19.1116|19.3625|19.1206|18.807|18.7711|18.8159|18.8159|19.1385|18.1887|18.2694|18.4575|18.3769|18.583|18.0543|17.9289|17.6511|16.9791|16.8716|16.7551|16.8358|16.7372|16.1996|16.0563|15.671|15.6799|15.3932|17.015|17.1673|17.1583|16.11|16.0204|15.6172|15.7695|16.3071|16.1369||16.1279|16.1548|17.1763|17.0956|16.5222|16.7462|16.7551|16.8358|16.9343|17.0956|16.558|16.6476|16.5222|16.7731|17.3107|17.23|16.9075|17.5705|17.7945|18.0364|17.7855|17.2748|17.1315|17.015|16.9254|16.7014|16.9075|17.2479|16.9523|17.5526|17.3555|17.8348|17.7049|17.7049|17.1942|17.7049|17.2703|17.7721|17.3017|16.6655|16.6297|16.3699|17.006|16.8447|17.1852||17.0508|16.7731|17.0867|16.6745|15.438|16.71|16.26|17.03|16.42|16.01|16.39|16.5|17.19|15.93|15.9|15.94|17.72|19.51|19.89|19.86|18.11|17.36|16.79|16.63|16.6|16.71|17.43|16.51||15.66|15.6|15.71|14.83|15.54|14.27|13.79|13.67|14.39|15.37|16.04|15.61|15.25|15.76|16.11|16.32|16.53|17.64|17.31|16.3|15.36|15.24|15.05|15.23|15.61|16.11|16.48|14.33|14.81|14.52||14.73|13.85|12.9|13.18|12.54|12.7|12.11
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|14.5|14.79|14.5|14.76|14.62|14.44|14.02|13.29|13.28|12.76|11.83|11.48|11.63|12.05|11.81|11.48|12.07|12.13|11.88|11.64|11.5|11.9|12.16||12.17|11.2|11.52|11.09|10.33|9.91|9.85|9.7|9.52|9.39|9.1|9.16|9.06|9.68|9.82|10.15|9.8|10.17|10.37||10.36|10.67|9.89|9.95|9.53|9.07|9.16|9.1|8.74|8.35||8.14|8.24|8.09|8.2||8.3|8.48|8.12|8.39|8.74|9.28|9.69|9.68|9.7|9.61|9.15|8.58|8.21|7.73|7.65|7.27|7.15|6.9|6.72|6.95||7.07|7.45|7.17|6.89|6.99|6.87|6.92|6.95|6.53|6.44|6.7|6.82|6.49|5.94|5.85|5.96|6.14|6.18|5.93|5.8|5.79|6|6.08|6.3|6.26|6.05|6.36|6.21|6.28|6.55|6.47|6.4|6.52|6.49|6.63|6.42|6.44|6.67|6.45|6.49|6.34|6.58|6.46|6.18|6.21|6.21|6.46|6.61|6.7|6.96|6.96|6.56|6.56|6.64|6.91|7.24|7.33||7.57|7.57|7.63|7.74|7.78|8.01|7.76|7.78|7.83|7.89|7.51|7.65|7.75|7.81|8.05|8.08|8|8.2|8.1|8.11|7.83|7.61|7.74|7.3|7.39|7.26|7.63|7.77|7.58|7.84|7.89|7.99|7.67|7.62|6.99|7.18|7.24|7.37|7.16|6.84|6.9|6.79|7.26|7.45|7.24||7.12|7.19|7.42|7.22|7.12|7.04|6.85|7.46|7.39|7.51|7.33|7.18|7.47|7.15|7.36|7.06|7.95|8.39|9.06|8.17|7.69|7.39|7.08|6.77|6.93|6.85|6.81|6.76||6.21|6.4|6.36|5.86|6.35|5.63|5.48|5.32|6.43|6.52|6.97|6.34|6.12|6.44|6.55|6.49|6.84|7.18|6.48|6.1|6|6.06|5.56|5.54|5.4|5.5|5.39|5.47|6.06|6.17||5.91|5.67|5.29|5.17|5.32|5.37|4.92
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|20.83|20.8|20.75|20.89|21.03|20.75|20.74|20.6|20.73|20.67|20.28|20.41|19.72|19.58|19.43|20.21|20.59|20.53|19.97|19.82|19.76|19.73|19.8||19.72|19.45|19.52|19.47|19.3|19.19|19.18|18.92|18.83|18.59|18.47|18.49|18.32|18.93|19.36|19.27|18.95|18.99|19.2||19.22|19.47|19.23|19.07|19|18.89|19.64|19.63|18.81|18.69||18.82|18.73|18.59|18.88||18.59|18.47|18.04|18.15|18.52|18.34|18.21|18.27|17.99|18.07|18.02|18.05|18.04|17.93|18.02|17.78|17.96|18.04|17.565|18.02||18.36|18.61|18.17|18.08|18.05|17.82|18.05|18.27|17.93|17.53|17.86|18.1|17.6|16.77|17.07|16.61|17.35|17.02|16.88|17.22|17.05|16.47|16.52|17.02|16.82|16.46|16.6|16.51|16.45|16.35|15.92|16.18|16.57|16.54|16.43|16.31|16.01|16.22|15.93|15.68|15.49|15.33|15.29|14.9|14.95|14.7|14.8|14.88|15.7|15.17|15.28|15.25|15.4|15.05|15.2|15.16|15.22||15.74|15.65|15.59|15.52|15.49|15.61|15.66|15.62|15.74|15.77|15.44|15.48|15.38|15.44|15.67|15.78|15.675|15.89|15.85|15.82|15.82|15.44|15.35|15.26|15.4|15.28|15.52|15.56|14.91|13.79|14.07|14.26|14.11|14.09|13.8|13.9|13.94|14.225|13.72|13.78|13.58|13.32|13.7|13.88|14.37||14.2|14.4|14.83|14.55|14.21|14.34|13.94|14.73|14.68|14.69|14.62|14.59|15.02|14.585|14.615|14.24|15.18|15.95|16.25|16.04|15.29|14.87|14.3|14.26|14.9|15.23|15.8|15.3||14.38|14.24|14.3|13.87|14.35|13.05|12.5|12.86|13.59|14.63|14.96|14.5|14.17|14.08|14.27|14.36|14.52|14.75|13.96|13.48|13.01|12.77|12.37|12.63|12.63|12.79|12.5|13.12|13.54|13.72||13.98|13.32|13.54|13.64|13.46|13.76|13.82
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|17.6|18.48|19.23|18.94|18.29|18.06|17.57|17.48|16.98|16.525|16.21|16.79|16.99|17.72|16.84|17.1|17.51|16.38|16.5|16.11|15.52|15.96|16.25||16.44|16.15|16.38|16.89|16.94|16.11|16.09|17.12|17|17.22|17.2|17.5|18.02|17.49|17.52|17.51|17.14|17.62|17||16.71|16.74|16.02|16.1|15.68|15.73|15.61|15.45|14.99|14.73||14.77|14.74|14.84|15.75||15.02|15.02|15.01|14.85|15.14|15.04|14.62|14.65|14.19|14.07|14.36|14.52|15.12|14.62|14.66|14.26|12.755|12.72|12.635|12.85||12.5|12.54|12.305|12.17|12.28|12.42|12.51|12.65|12.65|12.33|12.51|12.39|11.77|12.19|12.88|12.02|11.17|11.31|10.69|10.98|10.9|11.53|12.01|12.42|12.29|12.15|11.64|11.41|10.88|11.1|10.86|10.84|11.05|10.89|10.97|11.02|10.52|10.79|10.35|10.3|10.255|10.39|10.21|9.93|9.805|9.88|10.24|10.3|10.48|10.35|10.595|10.55|10.52|10.315|10.08|10.22|10.19||10.45|10.4|11.44|11.21|11.09|11.22|11.28|11.685|11.725|11.56|11.57|11.825|11.99|12.11|12.1|12.18|12.325|12.24|12.11|12.11|12.4|12.13|12.84|12.86|12.51|12.42|12.25|12.39|12.24|12.76|12.6|12.82|12.55|11.7|11.63|11.5|11.07|11.32|11.06|10.86|10.92|11.08|11.04|11.02|11.24||10.52|10.61|10.93|10.81|10.62|10.46|10.42|10.97|10.98|11.01|11.18|11.005|11.13|10.77|10.52|10.255|11.5|11.61|12.06|11.51|11.44|11.62|11.28|11.74|11.4|11.14|11.38|11.14||11.2|10.94|11.01|11|10.99|10.4|10.29|10.28|11.06|10.67|11.385|11.65|10.27|10.07|10|9.98|10.28|10.67|10.06|9.99|9.57|9.28|8.84|8.67|9.69|9.49|8.29|8.25|8.63|8.95||9.24|9.21|8.76|8.73|8.26|7.95|7.68
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|27.03|28.29|27.51|28.77|27.91|27.5|26.47|25.42|25.1|25.14|24.36|27|28.33|28.65|25.54|25.33|27.45|26.92|28.12|29.42|29.09|29.21|30.53||30.45|29.33|30.2|29.78|30.44|28.12|26.88|25.93|25.55|24.34|23.61|23.45|23.72|24.82|24.82|23.1|23.85|23.22|23.61||22.77|24.01|23.01|23.76|22.72|21.71|22.08|22.33|19.92|20.28||20.28|20.42|19.35|18.54||18.53|19.26|17.99|17.23|17.32|17.79|16.69|15.91|15.17|15.18|15.6|15.91|16.19|15.33|15.8|15.74|15.84|16.16|16.25|16.5||16.22|16.31|17.32|17.94|17.86|16.91|16.15|18.08|17.94|16.89|16.71|16.41|17.3|17.02|17.14|16|15.98|15.68|14.21|14.27|14.33|15.15|15.63|15.89|15.86|15.36|15.38|15.89|16.42|16.9|17.02|17.52|17.93|18.24|18.09|17.67|17.59|18.19|16.22|16|16.9|16.05|16.7|15.69|15.11|15.13|16.86|16.57|17.3|16.98|16.59|17.71|19.58|18.95|19.63|19.43|18.93||18.87|19.29|20.73|21.19|20.55|20.9|20.76|21.33|20.75|20.45|20.68|25.17|24.46|24.87|24.46|22.72|22.44|19.92|19.7|19.85|20.29|20.18|20.3|19.86|19.69|19.35|19.98|20.88|21.25|21.41|22.9|23.3|24.76|25.52|24.63|24.88|24.22|23.41|23.58|23.01|25.69|27.15|27.46|27.14|27.04||27.58|27.55|25.45|25.99|23.86|23.79|24.98|24.11|23.98|25.99|24.63|23.25|21.94|21.43|18.19|17.6|19.48|20.26|20.11|18.75|20.74|20.78|21.67|24.3|21.89|18.1|16.48|16.45||15.4|14.98|15.1|15.1|14.5|14.36|14.35|13|15.26|15.04|14.41|13.51|13.86|13.25|11.4|11.6|11.44|12|10|9|8.8|7.6|8.04|7.92|8.08|8.04|7.4588|7.2|7.48|7.36||6.6|7.4|7.6|7.2|6.6|6|7.28
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|15.75|15.39|15.03|15.79|15.74|15.45|15.25|14.72|15.04|15.03|14.45|15.25|14.66|14.46|13.87|13.85|14.41|14.52|14.52|14.62|13.57|13.81|13.72||13.66|13.68|14.06|14.48|14.8|13.85|13.71|13.48|13.13|12.91|12.55|12.71|12.66|13.16|13.55|14.06|14.28|13.96|13.63||13.64|13.94|13.79|13.92|13.51|13.46|13.39|13.47|12.66|12.17||12.56|12.48|12.2|12.29||12.17|12.15|12.33|12.11|12.24|12.41|12.47|12.71|12.2|12|11.99|12.11|11.66|11.73|12.12|11.09|11.24|11.19|10.92|11.18||11.61|11.67|11.5|10.84|10.78|11.15|11.76|11.6|10.59|10.06|10.16|10.35|10.1|9.62|7.38|6.82|7.25|6.94|6.4|6.46|6.17|6.46|6.83|7.17|7.15|7.12|7.18|7.21|7.13|7.18|7|7.08|7.16|7.16|7.3|7.58|7.16|7|6.62|6.36|6.25|6.42|6.29|5.96|5.82|5.78|6.01|6.01|6.32|6.31|6.24|6.35|6.26|6.15|6.09|6.21|6.44||6.7|6.72|6.7|6.77|6.77|6.91|6.85|6.9|6.94|6.94|6.66|6.86|6.81|6.78|6.91|6.91|6.87|7|7.06|6.91|6.83|6.61|6.77|5.71|5.66|5.44|5.36|5.5|5.09|5.15|5.15|5.21|5.1|5.12|5.07|5.23|5.21|5.3|5.02|4.95|4.99|4.78|4.91|5.16|5.35||5.49|5.36|5.52|5.4|4.95|4.93|4.97|5.46|5.33|5.18|5.27|5.13|5.47|5.23|5.35|5.06|5.78|6.63|6.94|6.49|6.02|5.77|5.47|5.34|5.35|5.08|5.44|5.01||4.42|4.07|3.92|3.79|3.69|3.54|3.54|3.74|3.99|4.13|4.2|4.18|4.01|4.08|4.13|4.23|4.63|4.73|4.37|4.33|4.03|4.03|3.98|3.98|3.93|4.07|3.74|4.15|4.2|4.39||4.61|4.05|3.31|3.27|2.98|3.16|3.05
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|229.4|225.2|230.6|236.6|238.8|250.8|234.2|237|232.8|243.2|228.6|234.2|237.6|247|240.8|248.6|252.8|245.4|252.8|264|255.8|269.6|257.2||249.6|255.8|266.6|285|287.6|277.8|258.2|254.8|267|261.6|252|252.2|255|269|272.4|266.8|260|272|271.1||267.8|265.4|257.8|278.2|279.8|281|315.6|301|292.2|282.6||282|286.4|286.2|284.2||291.2|215.4|234|227.2|229.6|248.2|247.6|260.2|252|247.8|245|240|254|250|238|240|244|255.8|253.8|269||254.8|242.4|257.2|250.4|244.2|241|242.4|244|255|250|237.8|236.8|232|223.8|224.4|229.6|221|203.4|209.8|216.8|219.4|226.2|224.2|228.8|222.8|214.4|232.6|246|249|244.2|237.2|249|256.6|270|267.2|256|249.4|255.8|245.6|245|240|236|227|232.2|224.6|228.2|236.6|246|277.9|280.4|266.6|254.2|257.2|243.4|244.2|252.6|245||250.2|247|257.6|254.4|254.2|248.2|243.8|247.8|252.4|239.4|250.8|267.4|265.6|252|250|245.8|239.4|239.8|232|240|237.6|213.8|212.4|204|206|193.6|204.4|201|203.6|209.8|211.2|220.8|229.8|235.6|239|227.2|227|235.1|222.4|221.6|242.6|258.6|278.6|290.2|287||280|340.2|332|302.8|307.6|340.4|331.4|341|311.8|338.8|305.6|270.4|265.8|253|256|252.4|289.4|299|273.8|244|243.8|256|265.8|271.6|243.6|242|242.8|243.2||256.8|258.4|255.6|244|259.2|264.8|260|262|273.4|266.2|285.6|283.2|250|256.8|221.2|213.4|222.8|230|215|238.8|250.6|249.6|275.8|272.6|268.6|279.2|253.8|249.4|270.2|240.4||227|211.8|199|199|202|216|216
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|23.93|23.96|23.65|23.65|23.41|22.89|21.95|21.21|20.7|21.11|20.29|21.25|22.38|23|22.2|21.73|23.02|21.79|22.89|24.44|23.64|23.77|23.69||24.13|24.02|24.55|25.97|27.47|26.36|25.43|24.41|24.71|24.14|22.15|22.3|21.83|24.67|26.05|27.54|26.17|26.33|27||27.03|25.93|25.37|25.18|25.72|26|24.4|22.8|21.99|20.73||21.71|21.83|21.36|21.91||22.08|21.68|22.13|22.28|22.93|23.98|23.22|22.15|21.73|21.13|21.34|22.04|22.22|21.9|22.65|17|16.35|16.8|17.1|17.1||16.5|17.03|16.05|17.96|17.83|18|18.34|17.32|17.23|16.6|16.51|15.64|17.05|16.395|14.41|13.92|13.65|13.12|12.86|13.21|12.83|12.67|12.24|12.3|12.64|12.05|12.07|11.94|11.82|11.9|12.23|11.94|12.04|11.86|11.74|11.25|10.67|10.84|10.16|10.17|10.05|10.29|10.31|10.3|10.32|10.35|11|10.99|11.86|11.09|11.01|11.15|10.9|10.195|11|13.15|12.75||12.54|13|11.265|10.1|10.01|9.66|9.17|9.34|8.95|8.87|8.81|8.89|9.24|9.23|9|8.54|8.75|8.92|8.5|8.4|8.56|8.55|8.42|8.49|8.43|7.77|7.97|8.03|8.14|8.31|8.04|8.22|8.32|8.28|8.74|9.09|9.08|8.9|8.74|8.5|9.02|8.73|8.47|8.4|8.345||7.44|7.77|7.76|7.87|7.24|8.38|8.25|8.98|9.24|9.26|9.95|9.87|9.59|9.6|8.88|8.54|9.86|9.88|9.94|9.83|9.96|10.18|10.11|9.98|10.01|9.6|9.68|9.73||9.84|9.51|10.09|10.06|9.67|9.02|8.15|8.8|8.86|10.11|9.82|9.62|9.56|9.52|9.66|9.48|9.85|9.87|9.44|9.23|11.05|10.83|10.67|10.8|10.06|10.1|10.39|9.85|10.03|9.94||10.05|10|9.62|9.9|9.4|10.19|9.32
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|34.36|35.95|32.37|30.82|30.54|34.03|38.7|32.49|28.28|26.8|25.75|26.58|28.36|33.3|32.51|34.18|32.65|32.38|42.25|39.12|36.95|33.8|33.48||30.92|26.04|26.29|28.06|26.8|23.72|21.44|20.81|20.89|20.18|18.875|18.58|19.76|19.14|19.01|17.25|17.005|17.35|18.34||17.25|17.79|14.78|15.99|14.34|14.27|14.16|12.83|12.9|13.73||13.33|14.36|13.38|14.395||16.01|17.61|17.61|16.02|10.26|10.68|10.67|11.03|11.62|12.35|11.06|10.27|11.02|10.69|9.44|9.2|9.11|9.7|9.58|9.67||7.54|7.59|7.87|8.32|8.5|8.26|8.27|8.38|8.05|8.08|7.87|7.83|7.11|8.11|8.36|8.18|7.96|7.53|7.51|8.04|7.46|8.35|9.03|8.58|8.035|7.61|8.45|8.65|9.22|9.62|9.05|9.44|8.54|8.74|8.26|8.53|7.65|7.89|7.04|7.055|6.935|7.18|7.19|7.18|6.85|7|7.74|8.05|8.49|8.33|8.21|7.72|8.09|6.6|6.54|6.58|6.37||6.41|6.67|6.97|6.67|7.3|7.31|7.31|7.39|7.84|7.77|8.04|8.63|8.92|8.75|8.91|8.85|9.28|9.31|9.45|11.27|10.52|10.51|10.89|11.07|12.04|11.18|13.43|13.11|12.82|13.49|13.24|13.66|14.97|15.18|15.36|13.83|13.45|13.77|13.52|13.21|13.8|14.09|14.99|12.26|11.86||11.99|11.74|12.28|10.82|9.95|11.12|12.14|11.8|11.13|8.84|8.15|7.695|8.05|8.32|6.88|6.675|6.21|5.65|5.84|5.54|6.21|7.4|7.49|7.5|6.74|6.61|7.58|5.45||5.58|5.72|5.05|4.77|4.83|4.355|5.15|4.88|4.97|5.16|4.23|4.2|4.2|3.9|3.96|3.63|3.9|3.78|3.57|3.89|3.63|3.55|3.41|3.54|3.56|3.3|3.33|3.29|3.39|3.14||2.99|2.95|2.85|3|2.6|2.65|2.72
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|30.29|32.34|30.92|32.54|32.55|32.84|32.2|33.02|30.28|31.25|30.69|32.44|35.04|34.97|34.17|34.24|35|35.85|35.66|36.14|34.98|35.04|33.69||35.08|34.81|36.14|36.04|36.98|35.04|34.9|34.63|36.1|35.58|27.29|26.06|24.47|26.51|27.17|26.81|27.22|28.21|28.72||28.63|28.49|27.14|27.32|27.79|28.16|28.78|28.7|28.03|28.44||28.13|29.3|28.88|29.25||29.61|28.15|30|28.95|28.9|31.73|31.34|29.65|29.16|28.85|29.05|28.19|26.41|26.51|26.01|26.65|25.75|24.84|27.12|25.94||25.62|25.51|25.18|23.12|21.39|20.92|20.84|21.41|21.17|20.83|20.95|20.65|20.78|18.25|18.66|18.97|18.19|18.72|17.82|20.04|20.13|21.25|20.92|23.04|22.75|23.09|23.69|24|23.99|23.96|24.18|24.42|23.625|24.14|24.34|24.38|23.75|23.64|23.3|27.62|29.3|31.04|26.76|25.06|24.65|24.74|25.28|25.65|26.34|27.22|25.69|25.08|24.37|23.44|24.04|23.88|24.19||24.4|24.8|25.39|24.8|25.07|24.6|24.04|24.66|24.96|25.24|28.2|27.5|26.93|26.52|26.22|26.16|25.995|26.13|24.66|25.7|24.22|24.28|24.55|24.97|25.89|26.7|27.62|27.56|28.19|27.97|27.28|27.6|27.7|28.44|29.06|29|27.88|28.94|28.29|27.57|29.09|29.05|31.2|32|32.28||32.01|31.83|30.24|33.01|32.47|32.71|32.4|32.5|36.56|33.8|29.66|28.99|29.27|29.46|25.53|25.555|28.5|28.01|29.35|31.43|30.5|33.53|31.34|33.99|33.55|29.98|30.2|29.95||29.58|29.36|29.21|26.49|28.97|25.56|25.44|26.81|24.7|26.8|24.5|24.48|25.2|25.59|25.67|26|29.72|29.6|28.97|29.78|29.61|27.18|28.72|28.32|27.4|27.28|26.61|25.3|30.93|31.43||31.95|27.17|28.5|28.35|25.35|25.84|25.82
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|579.6|637.65|621.75|629.1|664.5|678.75|657.75|602.7|590.55|546.3|493.35|533.4|555.9|622.65|652.5|680.7|758.4|727.95|760.8|750.15|780.3|766.2|754.35||787.95|786|797.25|799.5|817.5|804.15|800.7|777.75|785.1|764.7|763.35|778.35|782.85|807.45|852.6|846.75|812.85|852.3|838.8||862.65|897.3|898.8|857.7|877.2|884.4|903|863.1|827.55|811.8||825.3|790.65|770.25|837.3||790.05|802.05|777.6|735.15|667.5|672.6|657.6|660|635.25|683.1|648.75|639.15|665.25|665.4|651|629.4|658.95|632.7|621.9|612.9||557.4|530.25|513.75|518.55|510.3|526.35|522.9|472.2|506.85|500.25|472.2|419.7|536.55|516|524.4|493.2|492|502.35|525|512.7|481.05|471.15|465|464.85|480|448.8|416.25|408.75|417||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|9.69|10.47|9.88|9.32|8.53|8.58|8.31|7.85|7.63|7.79|8.14|7.96|8.25|8.39|8.27|8.2|8.6|8.51|8.35|8.22|7.31|7.62|7.88||7.79|7.6|7.48|7.88|7.6|7.21|7.49|7.4|7.52|7.29|6.9|6.7|6.52|6.57|6.74|7.05|6.66|7.34|7.43||7.22|7.11|6.76|6.82|6.54|6.34|6.25|5.96|5.22|4.82||4.86|5|4.83|4.88||4.7|4.9|4.68|4.64|4.41|4.39|4.43|4.51|4.21|5.24|5.52|5.44|5.27|5.3|5.92|5.44|5.18|5.03|5.02|5.2||5.26|5.45|5.22|4.99|4.87|4.83|5.03|4.9|4.65|4.54|4.55|5|4.06|3.32|3.35|2.88|2.83|2.74|2.75|2.97|2.91|2.91|2.93|2.8|2.81|2.82|2.96|2.96|2.98|3.2|3.13|3.16|3.14|3.12|3.24|2.93|2.83|2.88|2.85|2.83|2.89|2.8|3|2.77|2.72|2.69|2.9|3.18|3.43|3.34|3.21|3.03|3.14|3.29|3.26|3.24|2.82||2.7|2.58|2.62|2.49|2.38|2.47|2.43|2.38|2.44|2.41|2.44|2.36|2.2|2.33|2.44|2.11|1.97|1.99|2|1.93|1.74|1.69|1.59|1.6|1.65|1.49|1.61|1.74|1.78|1.83|1.68|1.77|1.7|1.79|1.71|1.71|1.63|1.56|1.4|1.36|1.4|1.41|1.29|1.33|1.38||1.36|1.37|1.46|1.55|1.35|1.3|1.36|1.42|1.42|1.45|1.5|1.47|1.63|1.71|1.58|1.57|1.82|2.02|2.1|1.86|1.7|1.51|1.22|1.29|1.23|1.29|1.36|1.17||1.15|1.17|1.16|1.15|1.16|1.11|1.1|1.15|1.15|1.22|1.18|1.17|1.11|1.12|1.23|1.27|1.41|1.4|1.22|1.15|1.11|1.16|1.2|1.2|1.25|1.15|1.19|1.28|1.35|1.33||1.45|1.33|1.26|1.3|1.3|1.29|1.4
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|27.86|28.45|28.43|26.87|27.32|26.47|26.03|25.22|26.46|25.16|24.2|24.89|24.15|24.77|23.48|23.96|24.89|24.03|24.64|24.48|24.26|24.29|24.48||24.55|24.35|24.34|24.52|24.77|23.66|23.45|19.77|19.76|19.91|19.17|19.21|19.33|21.31|20.3|18.12|17.83|17.95|17.84||17.67|18.08|17.55|17.53|17.23|17.11|17.46|17.4|16.42|16.24||15.99|15.82|15.875|15.77||15.64|15.64|15.4|15.52|15.62|16.25|16.07|16.14|15.67|15.63|15.75|15.78|15.97|15.9|15.78|15.3|15.74|15.65|15.41|15.64||15.72|16.11|15.55|15|15.3|15.35|15.73|15.63|14.99|13.99|14.15|13.94|13.98|13.18|13.56|13|13.65|12.65|12.12|12.18|11.66|12.19|12.43|12.62|12.38|12.24|12.21|12.45|12.42|12.16|11.98|12.08|12.51|12.29|12.36|12.32|12.24|12.07|11.47|11.6|11.56|11.91|11.96|11.2|11.32|11.34|11.93|12.04|12.58|12.5|12.49|12.45|12.5|12.65|12.62|13.04|13.05||13.64|13.71|13.89|13.73|13.485|14.01|13.58|13.59|13.61|13.67|13.48|13.51|13.47|14|14.06|13.9|14.07|14.43|14.59|14.4|13.98|13.31|13.42|13.36|13.29|13.28|13.39|13.36|12.9|13.23|13.12|13.51|13.29|13.68|13.68|13.85|13.52|13.65|13.17|12.55|12.54|12.27|12.54|12.61|12.94||12.33|12.49|13.54|13.09|12.61|12.8|12.21|13.05|12.95|12.7|12.97|13.02|13.53|13.45|13.1|13.03|14.2|15.26|15.44|15.43|14.91|14.78|14.22|14.15|14.19|14.77|15.65|14.69||13.91|13.53|13.48|12.82|12.99|11.83|11.47|12.16|12.31|12.73|13.03|12.85|12.75|12.33|12.43|12.65|13.52|13.83|12.43|12.41|11.71|11.5|11.19|11.15|11.76|11.99|11.52|11.27|12.02|12.11||12.58|11.73|11.26|11.3|10.49|10.99|10.15
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|245.6|256.6|251.2|273.6|269|257.4|249.4|245.6|254.2|232.6|247.2|268|252|252.4|235|246.4|252.8|218.4|216.4|210|206|210.8|206.2||211.2|209.6|212|210.6|211.4|203.2|204|192.4|189.2|200.8|189.8|193.8|238.6|236|201.6|184.6|185.6|180.4|174||171.4|174.8|161.2|163.6|167.8|172|178.8|176.6|177.4|179||183.8|184.6|187.6|192.4||189.6|190.6|183.4|185.2|188|194|187.8|188.4|181.2|188.8|195|191.4|186|184.4|203.2|196|182|175.6|169.8|168.6||172.8|180|162.2|146.4|144|137.8|137.4|134.4|125.6|121.8|128.8|129.6|129.6|108.2|109.8|105.2|105.2|102.4|110.8|113.4|108.8|114.8|119.2|130.2|133.8|133|133.4|140|144.6|141.8|141.2|142.2|145|140|143.4|139.2|134.4|130.6|127.6|124.6|122.8|120|115.2|109.2|107|108.4|119.6|110.2|110|110.2|116|115.6|120.4|121|127|126.8|129.2||139.4|141.8|146.6|150.4|147.8|181.6|170.8|166.4|173.2|174.6|170.6|175.6|180.8|178.4|180.6|186.2|186.2|182.8|182.6|181.2|169.6|165.4|165.8|160|148.2|153.6|156.8|156.4|154.4|156.6|156.2|163.4|157.8|159.8|155.8|161.4|164.6|159|151|153|152.2|145.2|155.4|153.8|165.8||161.8|162|163.6|167|151.4|161.4|166|174.4|167.4|172.4|185.8|187|203|197.4|182.8|184.2|222.2|233.2|263.8|235.2|208.6|212.6|205|211|210.4|216.8|222.8|218.4||207|213|211.4|209.6|205.6|177|162|164.6|183.8|203.4|222|201.2|200.4|205|214.8|223.6|248.4|255.4|224|224|189|184.2|172|170.4|168.4|175.8|148.8|165.4|200.4|168.6||155.2|135|120.2|100.8|94|92.6|99.4
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|21.16|21.54|21.33|22.21|22.9|22.49|22.16|21.51|21.74|20.82|20.58|20|19.11|19.71|18.8|19.22|19.93|19.74|19.45|19.08|18.53|18.75|18.7||18.25|18.06|18.52|18.53|18.24|17.73|17.54|16.61|16.5|16.24|16.6|17.28|16.73|17.36|17.86|17.98|17.74|17.86|17.77||17.98|18.16|17.99|18.17|17.72|17.38|17.55|17.3|15.94|15.68||15.38|15.8|15.61|15.57||15.38|15.6|15.24|15.44|15.42|15.8|15.99|16.36|15.8|15.85|15.89|15.77|15.74|15.43|15.54|15.34|15.38|15.15|14.84|15.64||15.62|15.9|15.11|15|15.22|15.12|15.39|15.45|14.93|14.71|15.02|15.4|14.78|13.25|13.61|13.12|13.7|13|12.77|12.34|12.5|12.49|12.75|12.66|12.42|12.2|12.21|12.1|12.29|12.29|11.9|12.06|12.69|12.38|12.67|12.33|11.86|11.92|11.66|11.16|11.34|11.41|11.43|11.03|10.96|10.78|11.01|11.23|12.21|12.41|12.33|12.2|12.52|12.21|12.3|12.35|12.6||12.96|12.86|12.97|12.92|12.97|13.06|12.84|12.87|13.11|13.06|12.9|13.15|13.04|12.86|13.09|13.32|13.26|13.59|13.51|13.52|13.28|12.81|12.86|12.66|12.68|12.8|13.07|13.19|12.93|12.86|13.08|13.29|13.21|13.4|12.94|13.07|13.39|13.33|12.9|12.96|12.97|12.42|12.92|12.83|13.24||13.09|13.12|13.65|13.48|13.04|13.37|13.04|13.28|13.26|13.18|13.05|13.04|13.37|13.22|13.08|12.88|14|14.63|14.68|14.17|13.53|13.19|12.54|12.4|12.83|13.08|13.97|12.91||12.5|12.32|12.5|11.69|12.45|11.46|11.3|11.25|11.53|12.15|12.97|12.31|12.02|12.2|12.51|12.9|12.92|14|12.89|12.29|11.67|11.68|11.94|12.18|13.18|13.44|12.49|12.5|13.58|13.85||14.75|13.56|13.22|13.45|12.63|12.92|12.75
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|13.29|12.49|12.32|12.4|12.23|12.3|11.96|11.83|12.105|11.92|11.55|12|11.86|11.95|11.84|11.65|11.76|11.48|11.84|11.98|11.92|12.25|12.42||11.54|11.72|11.84|12|12.21|12.19|12.16|11.65|11.66|11.31|10.69|10.64|11.17|11.99|12.67|12.78|12.21|12.5|12.02||11.09|10.98|10.78|11|10.89|11|11.1|11.04|10.91|11.06||11.09|11.4|11|11.23||11.93|12.57|12.29|12.23|11.75|11.74|11.6|11.97|12.06|11.51|11.96|13.12|13.63|12.24|11.27|11.11|10.99|11.5|11.6|11.07||11.1|11.14|10.9|11.24|10.91|10.78|10.82|11.09|11|10.71|11.09|11.06|10.93|10.38|10.91|10.9|11.03|9.82|9.4|9.91|9.32|9.55|9.58|9.6|9.73|9.69|9.56|9.58|9.77|9.69|9.8|9.94|9.98|9.42|9.7|9.86|9.71|9.69|9.74|9.57|9.47|9.66|9.94|9.95|9.69|9.55|9.53|9.92|11.01|11.12|11.11|10.49|11.19|9.53|9.56|9.96|10.22||8.59|9.08|9.07|8.65|8.94|9.22|8.82|9.24|9.21|8.82|9|9.93|9.97|9.98|10.1|10.19|10.73|10.73|10.91|11.03|10.76|10.69|10.51|10.3|10.11|9.66|10.28|10.55|10.73|10.95|10.95|11.56|11.81|11.41|11.89|11.35|10.49|10.59|9.83|9.62|10.32|10.3|10.3|10.71|10.88||10.78|11.22|11.62|11.75|10.58|11.35|11.29|11.31|11.8|11.99|11.45|11.15|11.51|11.68|11.47|10.52|11.81|11.93|12.1|11.56|11.44|11.65|11.61|10.8|10.91|10.84|11.27|10.52||10.27|10.4|9.74|9.34|10.13|9.45|9.43|9.05|9.38|10.24|9.58|9.25|9|8.91|8.42|7.97|8.86|8.91|8.55|8.75|8.15|7.5|7.52|7.58|8.03|8.05|7.23|7.63|8|7.86||7.98|7.83|7.95|8.3|7.85|7.7|7.39
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|383|399.5|391.5|377|383|386|374.5|375|353.5|356|354.5|377.25|368|368|370.5|386.75|446.5|450.5|462|451|436.5|453.5|474||431.5|439|472.5|469.5|479|471|455|433|410.5|383|371.5|379.5|387|360|355|371.5|373|377.5|374.5||374.5|375.5|375|384.5|377|380.5|354|340.5|337.5|343||339|344|335.5|364||383|391|399.5|372.5|377|380|378.5|381.5|382|374|383|375.5|377|370|371.5|371|374.5|374|373|365||365|359|368.5|375|379.5|371.5|375.5|371|371|363|362.5|364.5|362.5|356|363|362.5|365|355.5|330|348.5|332.5|313.75|386|387.5|390|380|389.5|406.5|402|410|407.5|427|412.5|430.5|433.5|439.5|413.5|389.5|367.5|383|375|396.5|398.5|389|376.5|399|418|447|491.5|437|430.5|402.5|399.5|438.5|445.5|430.5|411.5||398|411|441.5|443.5|445|431|441|454.5|462|450.5|446.5|463|440.75|450|465|438.5|447|456.5|447|463|446|458.5|458.5|466.5|463.5|437.5|443|427.5|462|462|486|512.75|512|525|542|555.5|548.5|553.5|513.5|509.25|508|524.5|532|534.5|526.5||528|532.5|525.5|513.5|521|585|563|593|626.5|682.5|665|631.25|660|648|617|638|680|662.5|667.5|679.5|668|683.5|689.5|670|615.5|612.5|616|634.5||654.5|628|630.5|618|624|605|588|600.5|597.5|596.5|565|592.5|581|528|530|481.5|498|533.5|517|554.5|469.5|477.5|460.5|475|506|513|465.5|467.5|484.5|476||445|443.5|425|443|437.5|448.5|416.5
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|49.25|51.25|52.25|52.75|54|52.75|48.25|51.25|51.25|52.25|52|52.25|54.25|56|53.625|54.75|56|54.75|55.75|58.25|57|60.75|62||64.25|68.5|71.25|73.25|72.25|65.5|65.25|59.25|57.25|60|54.5|54.75|55|57.75|58.5|55.25|54|53.75|54.5||53|54.5|55.5|55.25|54.5|60|60.5|55.5|54|52.75||53.5|53.5|53.25|55||57.25|61.5|59|57.75|56.75|56.25|54|54.25|54.75|57|56.25|55.75|58.75|56.75|59|59.25|60|59.25|62.75|64.25||58.5|59.25|60|62.25|61.25|62.75|63.25|64.75|67.5|67.5|67.75|63.75|60.5|59.75|59.25|60|61.25|67.25|65.5|64|59.5|63.5|65|66.5|66.25|64.75|69.5|73|73.5|73.25|71.25|75.75|76.25|78.75|81.5|79.75|78.5|77|72.5|74|74.75|74.5|70.5|70.75|68|73.5|71.5|67.25|65|55.5|55.5|53.125|52|44.5|44|43.5|41.25||42.25|41.75|42.75|44.75|44.25|44.75|39.25|38.25|39.5|39.5|39.25|49.75|49.25|52.25|56.75|58.25|59.25|57.25|68.5|78.25|59.5|60.75|65.75|70|73.5|58|55.75|55.75|56.75|53.75|49.5|48.25|49.75|51|49.5|46|46.25|46.25|42.5|39.75|40|40.5|40.25|40.75|43||38.25|39.5|37.5|38|39.25|43|43.75|43.75|41.5|38.75|40|35.25|34.75|33.25|31.75|31.75|33.5|34.5|33|32.75|33.25|32.75|34.25|33.25|32.5|33|34.75|35||33.5|32|31|33|29.75|26.25|25.75|26.25|27.25|25|23.4125|23.19|22.535|22.25|19|18.375|18.5|18.205|17.7475|18.0375|17|16.875|15.7425|16.25|16|16.8975|16.3825|17.4225|18.0975|16.185||12.75|12.7475|12.315|12.3|11.875|12.575|13.365
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|30.34|31.93|31.76|31.26|29.11|29|28.5|27.72|26.29|25.81|27|28.36|27.26|27.15|26.72|25.67|28.5|28.21|28.26|29.34|29.26|29.29|28.8||29.17|29.01|28.3|27.81|27.34|26.68|27.67|26.4|26.92|25.42|25.66|25.8|24.99|26.52|27.94|28.6|27.89|27.79|28.38||27.28|25.89|25.7|26.79|26.79|27.92|27.59|27.65|27.99|29.25||30.295|30.77|31.44|31.28||31.22|30.44|30.16|30|29.62|28.23|27.47|26.92|27.61|26.18|25.71|24.45|25.19|24.91|24.81|23.85|23.85|23.39|23.7|23.85||22.78|22.47|23.52|23.39|23.25|23|22.88|20.63|20.5|19.07|18.99|19.41|18.95|18.69|18.88|18.99|18.23|18.57|17.34|17.28|17.33|17.44|17.34|17.05|17|16.58|16.38|16.28|16.51|16.43|16.62|17.07|17.21|17.34|17.95|17.38|16.68|17.06|16.34|16.21|15.91|16.11|15.7|16.4|15.67|15.59|16.74|17.5|19.13|19.11|19.22|18.81|19.27|18.03|18.27|18.32|18.06||17.66|17.26|17.5|17.245|18.65|18.06|17.85|18.29|18.35|18.19|18.17|18.54|18.46|18.35|17.9|17.3|17.91|18.51|18.82|19.14|18.91|18.95|19.23|19.23|18.88|18.29|18.38|18.43|18.09|18.32|17.91|17.96|18.08|18.48|19.1|19.18|18.88|18.9|18.39|18.07|19.13|19.29|19.85|19.97|19.01||19.2|19.36|19.74|19.58|22.37|22.91|22.13|22.37|22.85|21.91|22.52|23.47|21.77|21.58|20.7|21.03|21.64|21.54|21.81|20.66|19.46|20.4|20.37|19.58|19.73|20.4|20.29|20.65||20.22|20.71|20.37|20.13|21.45|22.08|21.78|21.41|21.95|22.21|21.61|20.41|20.1|17.89|17.11|16.68|18.26|18.25|18.18|18.26|17.54|16.45|16.05|15.74|15.5|15.4|15.46|15.25|16.21|14.92||15.27|15.04|14.19|13.4|12.45|12.78|11.97
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|60.8|61.33|59.46|60.25|60.67|58.74|58.2|58.11|58.76|56.99|53.93|52.37|51.4|52.41|49.5|48.9|48.8|47.84|48.5|49.15|48.01|48.11|47.76||50.35|49.02|49.72|49.72|50.45|49.53|48.23|46.89|47.12|46.56|45.7|46.63|46.51|49.05|49.56|51.04|49.9|50.65|50.58||51.61|52.6|51.08|52.4|52.56|51.62|52.9|52.65|49.71|48.17||48.38|49.34|48.52|49.05||48.83|48.91|48.14|47.76|49.89|50.06|48.98|49.39|47.51|48.68|48.73|51.37|50.93|49.25|51.22|48.71|49.64|49.53|49.3|50.21||50.04|51.85|50.5|48.41|48.97|48.59|49.69|48.76|46.67|46.51|48.94|50.58|47.74|46.19|47|45.96|47.69|44.9|43.25|43.99|42.88|44.73|44.59|46.67|46.84|46.4|46.39|45.35|46.11|45.69|44.1|45.41|47.19|44.59|44.49|43.46|42.25|42.96|40.84|39.56|39.48|40.16|40.63|39.82|38.29|38.37|39.75|39.38|40.46|41.57|41.5|42.01|42.3|40.05|39.24|39.93|39.25||42.29|41.24|42.13|41.86|41.03|41.79|40.51|43.39|43.99|43.95|43.06|43.69|45.25|45.03|46.01|46.16|46.07|45.33|45.45|45.1|44.05|42.09|41.63|41.45|40.43|39.29|40.85|41.75|41.57|42.15|42.02|41.71|41.5|41.71|41.3|40.82|41.45|40.19|40.15|38.49|39|37.06|38.66|39.35|40.59||41.46|40.86|41.83|41.1|39.26|39.11|37.92|39.62|39.82|39.14|39.2|38.94|41.55|39.56|38.67|36.99|40.05|43.06|44.75|45.06|41.34|40.24|38|38.51|38.34|39.91|41.52|39.9||38.54|37.51|38.4|37.7|39.42|36.1|36.2|36.3|36.07|37.05|38.97|37.52|36.7|37.19|39.04|39.43|39.75|42.25|40.8|39.66|37.74|37.11|36.18|36.85|36.85|38.76|36.54|37.5|40.9|41.48||41.74|41.26|41.5|39.87|37.57|40.28|37.38
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|21.13|22.5|23|25|25.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|33.4004|34.0782|33.7308|35.2136|35.4593|36.3066|35.8152|35.0526|37.0946|35.866|35.2051|35.4762|34.1121|34.2138|34.0528|34.7984|35.0102|33.9765|33.3156|32.731|31.621|32.6124|33.8325||33.4258|33.4766|33.841|33.6122|33.9087|32.5277|32.5446|33.2733|33.8918|32.1548|31.2482|31.96|30.9856|31.638|31.7481|32.4175|32.6463|33.1885|33.2309||34.8069|34.5442|33.1377|33.1208|32.3158|32.5954|32.104|32.2226|31.0534|31.0703||32.7225|33.0021|33.7223|34.2731||32.3328|32.3667|31.7736|31.172|33.375|33.4343|33.9596|33.7732|32.8496|32.4006|32.7734|32.8073|32.6039|31.8668|32.6802|31.638|30.7399|30.7822|31.3838|30.8585||30.7314|30.2993|29.6045|27.2575|27.3083|26.3678|27.1897|27.5032|25.6307|24.7156|25.8256|26.7491|25.4104|22.6482|23.6649|22.9617|23.5294|23.182|22.5889|23.3853|22.4194|23.1142|23.7073|24.1649|24.6648|23.9361|24.2919|23.9446|24.741|24.9189|24.6393|25.046|25.8764|25.5968|25.4527|24.436|24.1903|24.0801|24.3258|24.0039|23.2752|23.7497|24.4529|23.2667|23.2667|23.2159|23.3599|23.8175|25.6053|25.2409|25.207|24.8088|25.1731|24.6054|24.8427|25.7069|25.5883||25.6053|30.62|29.83|29.02|28.22|28.99|28.69|28.33|28.79|29.26|29.06|28.73|28.48|29.04|29.81|30|29.97|30.89|30.12|29.91|28.25|28|27.97|28.45|27.69|28.76|29.84|30.93|30.53|30.89|29.98|30.54|30.1|29.58|29.05|29.75|29.23|29.54|28.17|27.48|26.92|25.94|26.58|27.02|28.86||28.41|28.76|29.47|29.98|28.52|29.47|28.83|31.66|31.4|31.22|30.52|30.11|31.94|30.99|31.07|29.49|32.3|33.98|34.48|33.7|32.25|31.14|28.66|28.69|26.96|27|29.05|28.4||26.65|27.48|26.05|26.14|26.74|25.6|24.7|24.47|26.57|29.25|30.99|29.71|28.15|28.78|28.73|29.27|29.66|31.46|30.34|29.21|28.18|28.11|28.38|27.8|28.12|29.28|29.89|28.06|29.06|28.81||29.86|28.61|26.81|25.79|23.76|26.23|25.84
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|24.62|27.49|27.9|28.38|27.02|27.37|24.97|24.63|22.01|23.99|25.57|27.97|30.94|32.51|30.83|31.68|34.69|33.94|34.74|38.76|38.6|39.83|40.27||40.42|38.33|39.4|40|41.32|41.03|39.27|39.84|42.56|40.55|38.47|40.33|37.665|42.47|46.91|47.92|48.82|51.02|48.79||43.61|43.05|40.93|39.78|37.93|35.99|35.05|32.6|34.96|34.78||36.61|37.9|38.52|41.42||41.49|42.69|44|41.01|38.69|36.96|35.91|36.15|34.64|38.31|39.19|36.79|34.43|34.34|29.97|28.84|28.77|28.17|27.53|27.77||26.24|25.28|26.19|31|29.2|28.7|28.13|27.67|29.06|28.94|29.44|26.31|25.21|26.4|26.77|26.38|26.47|24.57|24.73|26.22|26.32|26.93|25.89|26.27|25.7|24.84|26.82|27.84|26.63|26.26|26.35|28.42|28.36|30.52|28.78|28.9|28.2|24.27|21.84|22.47|21.67|22.12|21.87|21.45|21.62|22.23|23.85|23.57|24.12|23.08|23.54|22.27|21.81|20.86|20.76|20.23|20.02||20.98|21.64|23.07|22.99|22.82|22.07|21.51|21.88|21.2|22.1|23.37|23.66|24.02|22.23|21.72|20.17|19.88|19.01|21.2|21.05|21.49|21.66|22.02|21.1|18.07|17.41|18.11|17.38|17.64|17.54|16.32|16.97|17.07|17.18|17.96|17.05|16.87|16.92|15.55|15.03|14.99|15.14|14.81|14.24|13.76||14.21|13.635|12.97|12.72|12.74|13.99|13.39|13.79|13.47|12.45|12.12|12.68|12.39|12.41|11.69|11.95|13.09|13.16|13.5|13.35|14.11|12.02|14.08|13.19|11.84|11.78|11.94|12.45||12.62|12.24|12.42|11.52|11.95|11.22|10.26|10.88|11.21|11.52|10.94|10.34|10.46|10.4|10.16|9.94|10.37|10.81|10.46|10.31|9.95|9.37|9.41|9.275|8.85|8.81|8.67|8.57|8.66|8.34||8.26|7.91|7.88|8.26|7.65|8.01|7.75
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|8.63|8.53|7.46|7.79|7.88|7.97|7.27|7.11|6.39|6.8|7|8.65|9.04|9.08|9.08|8.53|9.22|9.16|8.62|8.49|8.43|8.47|8.16||7.92|7.74|7.53|7.65|7.52|7.88|8.27|7.91|7.8|7.4|7.84|8.09|7.75|7.7|7.68|7.89|7.5|7.59|7.76||7.65|7.7|7.28|7.43|6.97|7.47|6.97|6.82|6.56|6.55||7.04|7.14|7.02|7.31||6.36|6.36|6.59|6.62|6.77|6.25|6.05|5.85|5.75|5.85|6.39|5.97|6.48|5.92|5.94|6.305|5.33|6.12|4.88|4.34||4.65|5|4.19|3.94|3.68|3.49|3.33|3.38|3.34|2.68|2.74|2.73|2.69|2.73|2.77|2.66|2.74|2.85|2.89|2.84|2.69|2.85|2.87|3|2.9|2.88|2.89|2.97|3.02|3.07|3.11|3.01|3.06|3.19|3.3|3.07|3.02|3.09|3.14|3.03|3.155|2.75|2.54|2.52|2.51|2.53|3.06|3.03|3.245|3.53|3.48|3.67|3.32|2.97|2.79|2.65|2.67||2.55|2.425|2.415|2.325|1.95|2.05|1.99|2.02|2.11|2.08|2.22|2.29|2.35|2.23|2.29|2.21|2.22|2.25|2.3|2.32|2.25|2.38|2.32|2.25|2.25|2.2|2.24|2.32|2.33|2.47|2.3|2.33|2.52|2.77|2.54|2.19|2.05|2.22|2.04|2.14|2.25|2.19|2.29|2.34|2.63||2.84|2.73|2.59|2.7|2.21|2.26|2.21|2.31|2.38|2.65|2.54|2.56|2.73|2.42|2.47|2.17|2.77|2.59|2.67|2.25|1.63|1.59|1.575|1.65|1.87|1.92|1.85|1.73||1.69|1.66|1.66|1.43|1.6|1.47|1.43|1.41|1.33|1.55|1.68|1.41|1.42|1.48|1.51|1.52|1.61|1.77|1.73|1.7|1.55|1.55|1.58|1.56|1.61|1.76|1.68|1.77|1.87|2||1.99|2|1.93|2.08|1.75|1.86|1.88
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|6.69|6.89|6.78|6.94|6.81|6.89|6.68|6.55|6.16|6.26|6.24|6.82|7.09|7.33|6.79|6.7|7.03|7.02|7.19|7.53|7.33|7.57|7.91||7.1|6.5|5.49|5.87|6.27|6.05|6.27|5.42|5.37|5.34|5.01|5.02|4.81|5.14|5.15|4.77|4.58|4.86|4.91||4.96|5.1|5.48|5.71|5.47|5.66|5.63|5.23|5.16|5.15||5.45|5.65|5.68|5.15||4.89|4.685|4.73|4.63|4.74|4.86|4.72|4.74|4.62|4.5|4.49|4.49|4.37|4.52|4.51|4.58|4.35|4.25|4.345|4.28||4.08|4.18|3.98|4.21|3.9|3.65|3.55|3.69|3.73|3.68|3.68|3.57|3.64|3.5|3.49|3.45|3.47|3.28|3.26|3.41|3.46|3.67|3.63|3.71|3.73|3.71|3.64|3.31|3.35|3.28|3.23|3.22|3.26|3.33|3.28|3.2|3.27|3.29|3.25|3.22|3.25|3.32|3.3|3.24|3.26|3.23|3.21|3.28|3.25|3.23|3.34|3.36|3.35|3.3|3.28|3.29|3.32||3.37|3.355|3.49|3.5|3.53|3.5|3.45|3.4|3.33|3.47|3.55|3.53|3.57|3.4|3.39|3.37|3.35|3.37|3.47|3.48|3.55|3.58|3.71|3.8|3.78|3.5|3.33|3.26|3.14|3.11|3.07|3.08|3.11|3.16|3.11|3.1|3.04|3.08|3.03|3.07|3.01|3.01|3.01|3.01|3.07||3.03|3.12|3.18|3.15|3.2|3.24|3.19|3.21|3.25|3.25|3.25|3.29|3.12|3|3.01|2.89|2.95|3.1|3.15|3.16|3.06|3.05|3.07|3.06|3.03|3|3.03|2.82||2.75|2.75|2.79|2.79|2.86|2.96|2.97|2.97|3.09|3.1|3.13|3.35|2.7|2.67|2.61|2.61|2.73|2.73|2.66|2.65|2.61|2.63|2.64|2.62|2.53|2.58|2.435|2.56|2.56|2.32||2.17|2.14|2.05|2.09|2.19|2.16|2.16
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|50.52|51|50.46|50.95|52.45|52.24|52.23|50.85|50.5|50.3|49.27|49.84|50.3|52.06|51.73|52.1|51.3|50.8|49.95|47.95|48.64|49.76|50.75||50.34|49.68|50|51.2|47.3|45.29|44.47|43.36|43|40.19|39.66|41.03|39.85|42.31|42.98|39.5|38.14|38.71|39.22||39.03|38.77|38.15|38.8|37.63|36.84|38.28|37.78|35.6|35.9||36.27|36.15|36.09|36.63||35.84|35.99|34.84|34.9|35.49|37.7|36.19|35.92|33.3|34.32|35.22|36.2|36.7|35.1|34.61|32.4|33.06|31.75|33.08|34.05||34.87|36|33.36|32.2|32|33.63|35.25|35.63|32.17|31.24|31.59|31.52|31.2|27.84|29.7|29.54|29.21|29.78|29.95|29.28|27|27.17|28.68|29.73|29.51|29.51|30.04|29.85|30.1|30.21|30|30.84|30.43|30.85|30.17|31.5|30.62|30.9|30.12|28.27|28|28.23|27.96|26.45|25.92|25.98|27.21|29|30.85|31.36|31.5|30.48|31.1|30.13|30|29.94|30.51||31.11|31.2|31.71|31.3|30.97|30.35|30.11|29.93|30.98|30.85|29.8|30|30.11|29.63|31.16|31.12|31.59|31.76|32.24|32.2|31.5|30.12|30|29.75|30.02|29.58|30.3|29.72|29.44|29.96|30.59|30.77|30.73|30.72|29.31|30.03|30.26|30.94|29.19|29.23|29.44|27.97|28.94|28.9|29.51||29.01|29.52|32.08|30.74|30|30.29|28.91|29.23|30.13|29.46|30.1|30.09|31.86|30.92|30.28|28.55|32.62|34.38|33.79|35.02|31.6|31.5|29.5|29|28|28.51|28.65|26.14||23.49|24.86|24.25|22.79|23.25|21.9|21.81|21.48|21.21|22.53|24.49|22.44|22.56|23.04|23.9|24.52|25.09|27.9|26.04|26.32|24|21.74|21.87|21.18|21.44|22.17|21.55|24.18|27.35|27||29.29|25.12|24|24.85|24.3|24.63|24.98
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|25.55|25.87|25.78|26.01|26.5|25.52|25.4|25.3|25.39|24.94|24.02|24.47|24.57|25.4|23.82|22.8|24.09|22.83|23.85|25.13|25.32|25.61|25.51||25.96|26.08|26.86|26.83|26.16|25.75|25.23|24.48|24.51|24.36|22.83|23.36|23.18|24.85|25.53|25.03|25.12|25.08|24.18||24.21|24|24.24|24.93|24.08|24.75|25.65|24.93|23.83|23.83||23.24|22.76|21.69|22.23||24.31|24.42|23.24|22.93|23.19|23.71|23.41|22.67|21.8|21.78|22.19|22.3|22.45|21.97|21.96|22.51|22.69|23.06|21.74|23.3||23.47|24.38|24|24.84|25.19|25.7|26.15|26.25|25.5|24.64|24.82|20.97|20.35|20.67|21.46|20.98|21.82|21.82|21.62|24.04|23.45|24.33|24.17|23.71|24.43|24.4|24.59|26.12|27.26|25.38|24.81|25.21|25.12|25.16|25.45|25.45|23.97|24.19|24.43|25.23|23.23|22.28|22.82|22.33|21.56|21.87|21.57|19.87|21.46|21.1|21.81|21.69|21.78|22.35|23.31|23.57|23.4||22.74|24.23|24.59|24.33|23.14|23.63|23.89|23.32|22.78|23.66|22.83|22.39|22.39|22.61|22.7|22.42|22.95|22.29|21.49|21.31|21.32|21.6|20.57|18.76|18.84|19.25|17.09|17.3|14.02|13.75|13.87|14.15|14.1|14.02|13.67|14.17|14.42|14.68|14.04|13.52|13.12|12.25|13.07|12.77|13.9||13.53|12.61|13.4|13.3|14.23|11.93|11.48|11.74|11.49|10.95|11.19|11.39|11.65|12.1|11.7|11.17|11.5|11.33|11.71|11.36|10.3|10.81|9.77|9.925|10.01|10.76|11.36|10.27||9.55|9.37|8.96|8.3|9.08|8.47|7.88|8.04|8.48|9|9.29|9.26|8.52|8.6|9.2|8.62|8.72|8.69|7.52|7.45|7.05|6.72|6.63|6.94|6.67|7.32|7.05|7.5|8.21|8.24||8.82|8.5|7.63|8.52|7.6|7.47|6.85
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|22.23|22.91|24.05|23.46|23.31|23.27|22.47|21.98|21.75|21.39|20.74|21.11|21.78|20.86|19.76|21.31|21.54|21.23|20.56|21.43|20.9|21.1|21.51||22.43|21.95|22.39|23.18|22.89|22.3|22.45|21.26|21.09|21.36|20.85|21.25|21.29|21.04|21.36|21.74|20.87|20.57|21.1||20.74|22.42|21.87|22.43|21.98|21.84|22.42|22.35|21.7|21.08||21.17|22.14|21.71|22.13||21.69|22.38|21.94|22.04|21.15|20.74|20.27|20.83|20.18|19.67|18.52|18.4|18.64|20.04|19.97|20.19|20.25|20.08|19.27|21.04||21.01|21.17|21.49|21.3|21.27|20.97|21.21|20.57|19.89|19.95|19.88|19.26|17.76|21.86|22.2|21.57|21.39|20.19|18.61|20.02|18.46|20.03|20.98|20.63|20.24|21.39|21.68|20.79|20.33|19.75|19.53|19.95|19.69|19.92|20.03|20.06|19.66|19.93|18.73|19.28|18.29|18.48|18.62|17.05|17.59|20.17|19.69|18.28|18.12|18.23|18.34|18.27|18.12|17.18|17.48|17.65|17.11||17.98|18|19.21|18.57|18.13|18.36|18.36|18.61|18.42|18.49|18.37|18.34|18.49|18.6|18.51|18.49|18.69|18.6|18.23|18.46|17.55|17.5|15.95|16.04|15.56|15.35|15.67|15.26|14.91|14.97|15.2|15.45|15.45|15.25|13.57|14.04|13.92|13.845|13.28|13.63|13.85|13.36|13.56|13.94|13.85||13.76|14.32|13.96|14.09|14.93|13.17|12.99|13.22|11.89|11.75|11.12|11.23|11.06|10.84|10.48|10.93|11.89|12.37|12.18|11.67|11.51|11.59|11.16|10.73|10.08|10.16|10.25|10.35||9.72|9.59|9.17|8.77|8.94|8.79|8.85|8.65|8.51|9|8.22|8.07|7.65|7.41|7.79|7.8|8.55|8.95|7.61|7.54|7.55|7.34|7.56|7.63|7.73|7.35|6.95|6.08|6.03|6.31||6.2|5.8|5.51|5.43|4.75|5.45|5.12
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|170|168.18|169.95|172.45|171.6|169.8|165.94|161.11|159.17|159.8|159.385|162.03|157.58|156|151.77|158.1|161|161|160.7|163.77|160|163.56|162||162.25|158.5|159.89|163|160.9|160.82|157|147|145.1|143.86|143|142.78|141.57|146.53|145.3|150.49|146.66|147.6|146.24||148.36|151.1|149.49|150.75|150.8|147.51|152.01|153|150.01|148.995||153|155.03|155.79|154.41||154.59|156.09|156.21|157.5|155.21|163.4|162.51|161.05|152.6|154.9|153.61|153.3|154.38|152.15|157.9|159.95|158.3|160|170|189.9||188.03|188.9|183.65|175.88|175.01|171.96|172.45|171.82|163.42|158.25|163.53|158.64|148.75|146|151.5|145.5|138.41|133.39|133.52|138.5|136.43|139.28|141.7|144.32|144.01|146.05|147.89|150.32|151.11|154.7|154.1|154.08|153.1|149.5|142.83|139.85|136.35|138|137.85|134.01|130.06|134.92|135.15|135.35|136.41|133.13|137|132.21|137|138.9|137.43|136.04|138|134|134.7|134.1|132.6||135.8|136.41|138.27|138.04|136.06|138.3|136.65|136.06|137.72|136.75|135.35|133.99|132.75||132.51|131.62|132.21|133.9|133.32|129.86|127.95|124.36|124|121.85|119.79|115.08|119.06|121.08|119.89|123.9|121.66|124.5|124.64|128.4|123.2|122.01|119.45|120.45|119.4|115|114.86|110.5|116|116.15|121.8||117.27|116.43|121.32|117.85|113.93|119|117.81|123.4|118.94|119.19|121.15|121|124.11|124.32|123.47|123.92|139|140|146.42|148.4|138.91|142.75|131.01|131.66|126.1|134.78|140.29|131.8||126.25|126.21|128.12|122.8|131.73|119.9|114.64|109.4|116.44|122|132.5|137.88|135.01|137.2|129.15|129.3|133.9|140.01|125.89|123.01|117.59|114.97|113|107.07|107.83|117.79|106.69|111.61|123.3|118.5||130|128.5|123.12|118.5|108|113.5|111
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|11.71|11.84|11.73|11.84|11.76|11.61|11.49|11.27|11.17|11.1|10.88|10.95|10.76|10.91|10.61|10.69|10.99|10.75|10.54|10.47|10.29|10.59|10.73||10.6|10.52|10.17|10.72|10.79|10.36|9.95|9.95|10.04|9.87|9.49|9.78|9.85|10.11|10.21|10.27|10.1|10.09|10.06||10.06|10.09|10.37|10.51|10.38|10.37|10.73|10.46|9.67|9.57||9.88|9.92|10|9.87||9.16|9.03|9.1|9.05|8.95|9.11|9.05|9.12|9|9.04|8.81|9.19|9.26|9.27|9.23|9.05|8.98|8.76|9.06|9.31||9.3|9.28|9|8.86|8.98|9.04|8.83|8.45|8.11|8.92|8.83|9|8.39|8.24|8.32|8.07|8.05|7.83|7.62|7.81|7.56|7.86|7.88|8.33|7.93|7.74|8.01|8.21|8.39|8.17|7.75|7.83|7.95|8|8.19|8.23|8.18|8.53|8.22|7.86|7.83|7.66|8.1|7.7|7.42|7.35|8.43|8.26|8.61|8.12|8.11|8.01|7.85|7.8|8.32|8.71|8.84||9.02|8.65|8.86|8.62|8.35|8.53|8.49|8.5|8.63|8.6|8.43|8.52|8.46|8.42|8.78|8.94|8.45|8.31|8.01|7.7|7.48|7.44|7.5|7.37|7.58|7.6|7.25|7.22|7.37|7.63|7.62|7.81|7.63|7.66|7.42|7.49|7.5|7.32|7.18|6.76|6.7|7.23|7.62|7.41|7.69||7.52|7.68|7.77|7.75|8.01|8.7|8.75|9|9.03|8.83|8.69|8.04|8.37|8.14|8.01|7.43|8.18|8.36|8.06|7.99|7.58|7.22|6.87|6.36|6.7|6.86|7.26|7.1||6.64|6.68|6.55|6|6.24|5.6|4.14|4.54|5|5.33|5.15|5.18|5|5|4.87|4.91|5.23|5.45|5.07|4.7|4.72|4.59|4.55|4.5|4.6|4.48|4.58|4.71|4.72|4.78||5|4.82|4.46|4.15|4.11|4.31|4.08
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|18.52|18.73|18.27|18.27|18.39|18.4|18.48|17.69|17.59|17.25|16.88|17.52|17.65|17.86|17.57|18.3|18.41|17.83|17.75|17.83|17.83|17.88|17.95||18.38|18.97|19.39|19.55|19.5|19.54|19.51|19.41|19.44|19.51|19.19|18.56|18.49|18.69|17.7|17.9|17.1|17.37|17.89||18.19|18.16|17.65|18.25|17.88|18.23|18.49|18.19|17.02|16.94||17.51|17.65|17.59|18.11||17.2|17.12|16.77|16.91|17.56|17.5|17.79|18.09|17.56|17.58|17.66|17.9|17.9|17.47|17.84|18.13|18.08|18.2|18.78|19.67||19.88|20.16|20.01|19.15|18.64|18.38|19.44|19.16|18.35|18.35|18.71|18.95|20.36|21.97|23.9|21.94|22.35|21.99|22.05|21.86|21.97|22.1|22.44|22.57|21.87|22.4|21.77|21.5|22.13|21.13|20.78|21.99|21.87|21.05|20.34|20.16|19.52|20.45|20.82|19.59|19.45|19.43|19.41|19|20.01|20.08|21.44|21.16|21.14|21.01|21.48|21.76|22.19|20.42|20.97|20.95|21.18||20.72|21.81|22.71|22.67|21.85|20.84|20.54|20.45|19.91|19.79|18.31|18.84|17.75|18.42|18.98|19.1|19.75|19.2|19.25|19.92|18.57|18.07|15.86|15.03|15.04|15.2|15.7|15.8|15.29|14.55|14.58|10.35|10.4|11.08|10.76|10.24|10.31|10.42|10.2|10.22|10.58|10.87|11.66|11.07|11.35||11.19|11.44|11.9|12.31|10.66|11.02|10.73|11.06|10.97|10.65|10.75|10.92|11.69|11.4|10.54|10.07|10.34|11.53|11.88|12.03|11.85|10.68|9.86|9.85|9.55|10.34|11.24|11.81||11.76|11.92|12.36|11|11.55|10.65|9.73|9.27|10.36|10.43|11.46|11.18|11.94|12.63|12.37|12.29|13.19|13.57|12.01|11.62|10.89|11.06|11.26|11.13|10.3|10.84|9.77|9.92|10.56|10.95||11.67|10.43|9.99|9.83|8.2|7.77|8.37
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|42.14|45.55|48.71|49.06|50.38|50.75|51.39|49.14|41.66|44.92|40.8|40.51|42.68|43.09|41.98|43.29|42.48|40.54|44.46|43.08|42.96|45.57|45.22||44.91|52.67|48.88|47.21|48.25|50|49.99|46.2|45.74|43.42|42.36|42|43.01|46.8|47.01|47.42|46.71|47|48.98||45.88|46|44.05|43.44|41.42|44.2|41.95|36.2|36.44|37.69||41.45|41.64|41.24|42.97||40.01|38.67|40.63|45.04|47.36|39.94|38.43|39.55|40.5|40.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|3.78|3.87|3.84|3.89|3.42|3.33|3.25|3.18|2.89|3.06|3.07|3.32|3.25|3.25|3.16|3.23|3.33|3.15|3.11|3.08|3.15|3.07|3.23||3.07|3.06|3.13|3.2|3.25|3.24|3.04|2.86|2.87|2.83|2.75|2.765|2.82|2.8|2.7|2.64|2.63|2.6|2.69||2.53|2.55|2.5|2.51|2.52|2.59|2.59|2.555|2.51|2.38||2.51|2.56|2.54|2.62||2.66|2.55|2.57|2.23|2.15|2.29|2.27|2.29|2.3|2.33|2.32|2.2|2.31|2.3|2.3|2.27|2.33|2.32|2.3|2.35||2.31|2.32|2.31|2.28|2.23|2.3|2.33|2.37|2.35|2.24|2.25|2.22|2.19|2.12|2.22|2.09|2.29|2.34|2.34|2.15|2.12|2.06|2.19|2.09|2.06|2.06|2.05|2.05|2.05|2.05|2.06|2.12|2.08|2.14|2.08|2.14|2.05|1.8|1.75|1.7|1.61|1.68|1.78|1.75|1.73|1.73|1.83|1.91|1.99|2.03|2.05|1.99|2.04|1.93|2|2.01|2.05||2.22|2.25|2.26|2.21|2.19|2.14|2.05|2.07|2.1|2.02|2.05|2.06|1.99|1.98|2|1.99|2.07|2.12|2.17|2.16|2.15|2.22|2.32|2.29|2.28|2.21|2.3|2.24|2.15|2.11|2.06|2.06|2.06|1.97|2.03|2.1|2.12|2.12|2.12|2.1|2.13|2.17|2.1|2.09|2.11||2.03|2.05|2.08|2.175|2.05|1.15|1.17|1.23|1.23|1.27|1.29|1.36|1.43|1.38|1.41|1.44|1.6|1.77|1.62|1.635|1.46|1.49|1.34|1.3|1.315|1.36|1.43|1.43||1.5|1.53|1.53|1.45|1.46|1.22|1.16|1.14|1.205|1.21|1.285|1.23|1.2|1.2|1.25|1.29|1.43|1.5|1.06|1.125|1.11|1.12|1.16|1.18|1.19|1.16|1.05|1.06|1.16|1.14||1.18|1.13|1.17|1.1|1.08|1.12|1.27
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|8.36|8.7|8.96|8.9|9.71|9.89|9.18|9.37|8.72|9.74|10.36|12.68|13.28|14.5|15.7|13.5|18.62|14.98|12.46|12.81|13.195|13.755|12.53||11.585|11.55|11.9|12.145|11.585|10.71|10.465|10.815|10.22|9.45|8.68|8.785|8.33|9.695|10.43|10.605|10.745|11.48|10.885||10.115|9.87|9.8|9.625|8.33|8.47|8.295|7.805|7.56|7.98||6.965|6.615|6.475|6.545||6.51|6.72|6.44|6.405|6.545|6.545|6.44|6.545|6.44|6.265|6.195|6.23|6.755|6.195|6.055|5.95|6.44|6.23|6.51|5.25||4.935|4.76|4.445|4.445|4.515|4.2175|4.375|4.55|4.445|4.305|4.2525|4.165|4.025|3.955|4.13|4.095|4.165|4.095|4.025|4.095|4.095|4.515|4.62|5.0925|4.55|4.69|4.62|4.69|4.9|4.655|4.935|5.005|5.11|4.935|4.83|4.83|4.69|4.655|4.55|4.585|4.375|4.62|4.515|4.76|4.095|4.375|4.725|4.9|5.32|5.25|5.005|5.145|4.83|4.375|4.725|4.76|4.655||4.69|5.005|5.901|9.366|9.73|10.2375|9.7755|10.1745|9.709|9.6845|10.115|9.989|9.6495|9.9365|10.2025|10.276|10.7555|10.5315|11.4835|11.4065|10.9515|10.5|10.3915|9.989|10.465|10.64|9.9155|9.9785|13.8495|14.2975|12.327|11.7985|12.915|13.405|10.85|10.185|9.2015|9.2715|8.946|9.31|9.758|10.129|10.3145|9.8|9.674||10.108|11.046|9.219|10.094|9.975|10.801|11.151|12.397|21.7525|19.3725|20.0585|20.825|17.7555|17.395|17.8185|16.8|17.3915|16.793|15.05|14.6615|13.8775|12.6|12.95|12.88|13.65|13.783|14.784|14.9275||15.0465|14.896|15.05|15.0115|14|13.79|13.475|13.279|13.755|14.35|13.6815|14.84|15.05|14.385|14.1838|14.343|15.75|16.1|15.8935|16.275|16.212|15.75|15.75|15.7535|16.506|16.38|16.975|17.5|16.8105|14.686||15.05|14.8365|15.05|15.5925|15.218|14.7|14.973
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|195.15|226.35|228.3|243.3|221.7|265.65|255|259.5|243.9|251.55|266.85|285.45|308.85|302.4|290.1|296.1|317.7|295.35|341.1|371.4|368.25|371.1|376.65||403.65|461.25|442.65|414.45|411|401.55|411.15|408.75|371.4|382.5|377.7|379.8|390.9|396.75|348.15|354.9|360.15|349.05|363.45||363.45|378.9|387.3|381.75|406.65|329.7|349.35|323.7|308.25|305.7||300.9|322.8|320.1|329.7||326.1|339.15|307.8|290.25|280.8|288.3|290.4|310.65|285|293.7|272.55|288|290.55|301.2|352.05|344.85|331.2|351.15|369|397.5||406.8|410.55|429|396.9|381.6|412.5|370.5|338.25|268.5|250.5|260.1|251.4|267.9|268.35|271.5|252.75|239.85|196.05|195.75|221.1|210.45|248.4|284.55|273.15|306.75|321.3|287.55|326.25|345.45|342.45|368.25|384|377.85|348|308.55|324.15|323.7|349.2|351|374.55|386.25|411|404.25|358.35|327|366|422.55|471|435.15|418.2|411.75|398.7|420|370.2|316.5|299.7|266.7||264|268.5|270|258.75|251.7|264.6|267.45|240|216.75|212.55|200.1|209.25|216|206.1|203.25|194.55|193.95|189|185.55|188.7|183.75|186|186.45|195|185.85|153.6|155.62|155.7|157.35|156|156.6|155.4|157.29|157.28|156.75|156.75|156.75|156.75|156.3|156|156|156|155.7|155.4|155.25||156.75|156.6|154.5|153|151.05||151.5|152.26|152.1|150.15|151.2|151.65|151.2||151.35||151.8|||149.7|150.22||149.7||148.95||149.09|148.8|||||||||149.85|150.3|149.85|149.25|149.25|149.25|148.95|149.4|150.6||149.25|149.25|149.55|150.6|149.55|150||148.8|148.5|148.2|||||147.75|150||150.6|150.19|151.35|153.45
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|16.6|16.61|16.84|17.37|16.99|17.42|16.68|16.44|14.72|14.6|15.22|16.74|18.63|18.86|17.37|17.24|18.5|18.96|20.71|22.9|22.7|22.78|19.67||18.69|19.54|17.48|17.79|17.93|19.03|16.93|15.8|16.5|17.81|17.41|17.27|17.01|17.39|17.87|18.81|18.555|20.3|19.91||18|16.85|16.52|17.42|16.77|16.33|16.45|15.72|16.74|16.42||13.95|14.3|14|13.42||13.8|13.45|13.9|13.21|10.53|11.09|10.61|10.89|9.7|8.85|8.9|8.69|8.9|8.84|9.18|9.3|9.5|9.59|9.79|9.92||9.94|10|9.91|10.05|9.9|10.05|10.5|9.22|9.23|9.8|9.44|8.95|9.22|9.24|9.21|8.9|9.13|8.77|8.63|8.44|8.38|8.6|8.51|9.05|9.69|10.67|10.52|11.02|10.76|11.2|10.1|9.94|9.96|10.05|9.9|10.03|10.01|10|9.95|9.94|9.96|9.98|9.97|9.95|9.95|9.96|9.98|9.99|10|10|9.99|10|9.99|9.99|9.985|9.99|10.01||9.99|10.01|10|9.95|9.95|9.985|9.997|9.99|10.01|10.01|9.98|9.98|10|10.02|10.06|10.05|10.0699|10.08|10.09||10.13|||10.23|10.11|10.1|10.23|10.35||10.4|10.22|10.4|10.4399|10.2799|10.16|10.15|10.15||10.15|10.07|10.03|||10.0475|10.07||9.98|10.02|10.05|10.02|10|9.99|9.99|10|9.95|9.9|9.9006||9.9||9.855|9.85|9.86|9.95||||9.75|9.8||9.78|||9.8|||9.7888||||9.7999|9.7|9.69|||||9.75|9.78|9.8|9.8|||||9.95|9.8|9.85||9.76|9.78||||9.75|||9.73||9.725|9.68|9.8|9.8
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|15.43|15.05|14.6|14.58|15.09|15.16|15.62|15|15.13|15.49|14.67|14.88|14.94|14.93|14.45|14.63|14.95|14.54|14.62|14.47|13.98|14.23|14.72||14.78|14.96|14.95|14.92|14.92|14.97|14.69|14.6|14.51|14.54|14.16|14.78|14.58|14.95|15.05|15.37|15.14|15.36|15.26||15.02|15.23|15.39|15.95|15.65|15.41|15.82|16.08|15.23|14.76||14.91|15.04|14.79|15.06||15.04|15.05|15.04|15.18|15.26|15.19|14.6|14.52|14.3|14.33|14.68|14.78|15.05|14.93|15.03|14.46|14.22|13.94|13.75|14.17||14.1|14.45|14.04|13.69|13.92|13.89|13.94|14.17|13.82|13.6|13.89|14.52|14.06|13.95|13.85|13.52|13.91|13.62|13.32|13.42|12.91|13.26|13.58|13.94|13.87|13.7|14.12|14.25|14.16|13.93|13.99|13.71|14.03|13.71|13.79|13.61|13.24|13.22|13.06|12.76|12.86|12.82|12.7|12.38|12.49|12.27|12.61|12.72|13.16|13.42|13.1|13.12|13.24|12.79|12.61|12.78|12.46||12.68|12.29|12.76|12.96|12.49|13.16|12.99|13.34|13.15|12.92|12.26|12.55|12.6|12.64|13.02|12.88|12.79|12.89|12.66|12.55|11.91|11.94|11.81|11.33|11.33|11.24|11.21|11.5|11.12|11.4|10.79|10.86|10.85|10.9|10.64|11|11.09|11.09|10.58|10.39|10.19|9.83|9.99|10.12|10.32||10.18|9.83|10.41|10.19|9.6|9.58|9.39|9.57|9.81|9.78|9.84|10.04|10.42|10.17|9.66|9.42|10.4|10.75|11.09|11.05|10.59|10.24|10.05|9.86|9.76|10.01|9.94|9.29||8.85|8.86|8.98|8.6|8.76|8.23|8.58|8.83|9.27|9.39|9.44|8.66|9.19|9.17|8.96|9.21|9.49|10.06|9.53|9.28|9.22|9.21|8.91|8.81|8.89|9.07|8.24|8.53|9.21|9.21||9.48|8.92|8.32|8.22|7.82|8.2|8.42
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|7.66|8.48|8.61|8.61|8.69|8.34|8.54|7.18|7.46|8.18|8.01|7.58|7.19|7.11|7.08|7.2|7.25|6.85|7|6.93|6.73|7|7.06||6.74|6.42|6.66|6.94|6.64|6.08|6.04|6|5.63|5.43|5.14|5.46|5.33|5.34|5.56|5.67|5.61|6.04|6.19||5.86|6.07|6.1|6.35|5.89|5.79|6.02|6.26|6.53|5.65||5.33|5.42|5.05|5.2||5.25|5.63|5.09|5.03|4.92|4.18|3.99|4.03|3.88|4.19|4.05|3.91|3.82|3.82|3.88|3.6|3.66|3.67|3.78|4.12||4.09|3.99|3.76|3.63|3.5|3.4|3.29|3.19|2.98|2.94|2.92|2.91|2.69|2.51|2.43|2.49|2.58|2.56|2.69|2.68|2.53|2.62|2.62|2.72|2.71|2.58|2.68|2.6|2.73|2.82|2.79|2.81|2.91|2.91|3.02|2.88|2.78|2.84|2.68|2.65|2.59|2.74|2.72|2.65|2.58|2.51|2.52|2.49|2.65|2.76|2.62|2.52|2.59|2.53|2.56|2.58|2.53||2.78|2.69|2.69|2.84|2.93|2.91|2.9|2.85|3.08|2.98|2.93|3.08|3.43|3.45|3.49|3.49|3.22|3.17|3.12|3.08|3.01|2.94|3.17|3.15|2.83|2.63|2.78|2.9|2.85|2.97|2.97|3.09|3.17|3.28|3.09|3.12|3.05|2.76|2.53|2.49|2.64|2.5|2.63|2.65|2.78||2.94|2.86|2.84|2.91|2.77|3.04|2.65|2.93|2.89|2.96|2.89|2.91|3.13|3.14|3.03|3.08|3.4|3.57|3.99|3.42|3.11|3.04|2.92|2.91|2.98|2.9|3.06|2.82||2.61|2.73|2.6|2.26|2.3|2.03|1.94|1.97|2.14|2.24|2.29|2.27|2.17|2.34|2.31|2.16|2.31|2.43|2.02|1.89|1.86|1.8|1.69|1.68|1.6|1.67|1.67|1.81|1.89|1.85||1.82|1.83|1.65|1.75|1.66|1.73|1.56
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|16.54|17.63|17.62|17.8|17.45|17.11|16.15|15.52|14.57|14.56|13.9|14.25|14.4|15.3|14.84|14.83|15.85|15.52|16.34|16.36|15.4|15.87|15.83||15.47|15.6|15.84|15.75|15.99|15.95|15.85|15.9|16.05|15.42|14.33|14.58|14.78|15.09|15.14|15.63|15.28|15.74|16.23||16.36|16.43|16.1|16.69|16.3|16.43|16.83|16.12|15.46|15.53||15.14|15.53|15.65|16.35||16.42|16.43|16.87|17.6|17.08|16.88|13.81|13.66|12.96|12.4|12.5|12.8|13.16|13.48|13.55|13.98|14.11|13.7|14.12|13.9||13.73|12.93|12.66|12.71|12.92|14.36|15.14|15.5|14.99|15.11|15|15.15|14.32|14.3|14.81|14.55|13.83|13.29|12.78|13.63|13.28|13.65|13.02|13.32|13.09|12.77|12.94|12.92|13.54|13.03|13.02|13.52|13.86|14.22|14.33|14.51|14.38|14.12|13.45|13.7|13.24|13.26|12.83|12.3|12.08|12.29|12.76|12.71|13.53|13.09|13.62|13.12|13.33|12.93|13.16|13.15|13.02||12.64|12.59|12.73|12.36|13.01|12.93|13.33|13.39|13.93|13.51|13.45|13.79|13.64|14.09|14.32|14.07|13.58|14.23|13.86|14.03|13.8|13.07|13.13|13.11|13.24|12.99|13.45|13.5|13.94|13.3|13.44|13.36|14.56|14.74|14.93|14.15|12.25|12.56|12.26|11.59|12.23|12.12|12.47|11.87|12.19||12.32|12.19|12.52|12.21|12.47|14.18|13.85|13.95|13.92|14|13.85|13.86|14.01|13.75|13.2|12.93|14.43|14.94|15.61|14.35|14.39|14.01|13.85|14.4|14.84|15.05|15.97|15.87||15.42|15.14|14.99|14.14|14.38|13.56|13.37|14.59|15.43|15.67|14.33|14.11|13.29|13.83|14.03|12.89|13.77|14.5|13.89|14.34|13.9|13.54|13.59|13.65|13.59|14.59|13.27|13.5|13.98|13.72||13.53|13.25|12.42|13.49|11.83|11.79|12.4
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|15.56|15.72|15.97|16.14|15.84|15.6|15.57|15.53|15.5|14.97|14.37|14.99|14.98|15.22|14.5|14.58|14.76|14.6|14.69|14.82|14.4|14.63|14.8||15.05|14.93|14.38|14.68|14.5|13.94|13.91|13.93|12.96|13.01|12.91|13.12|13.03|13.78|14.03|14.15|14.49|15.45|14.69||14.26|14.75|13.19|12.59|11.95|12.62|12.19|11.94|11.46|11.66||12.25|11.88|11.37|11.38||11.05|10.91|10.99|11.08|10.98|11.49|11.38|11.5|11.53|11.72|11.67|11.1|11.26|11.23|11.37|11.21|11.44|11.65|11.53|11.54||11.44|11.3|11.62|11.6|11.76|11.62|11.75|11.98|11.84|11.16|11.43|11.56|11.77|11.4|11.98|11.38|11.19|10.24|9.9|10.12|9.58|10.93|12.47|12.21|12.08|11.55|11.18|10.55|10.79|11.12|11|10.65|10.57|10.5|10.4|10.81|9.42|9.39|9.69|9.28|9.4|9.62|9.53|10|9.61|9.42|9.93|10.05|10.63|9.75|9.63|9.57|9.61|9.18|9.22|8.75|9.03||9.3|9.37|9.89|9.32|9.12|9.35|8.95|8.3|8.54|8.66|8.57|9.07|8.89|8.84|8.35|8.37|8.43|8.6|8.25|8.13|7.99|7.76|7.53|7.56|7.25|7.01|7.13|7.06|7.24|7.31|7.54|8.09|8.28|8.32|8.15|8.19|8.13|8.25|8.35|8.17|8.3|7.98|7.66|7.71|7.72||7.63|7.58|7.69|7.82|8|8.21|7.76|7.97|7.67|7.52|7.83|7.53|7.97|7.89|7.53|7.62|8.03|8.16|8.51|8.41|8.42|8.41|8.29|8.56|8.72|8.5|9|8.01||7.6|7.52|7.87|7.53|8.7|7.67|6.62|7.05|7.56|8.88|9.61|8.88|9|9.15|9.22|9.22|9.54|10.35|9.02|8.42|7.41|7.51|7.87|7.63|8.53|8.97|8.25|8.4|9.53|10||10.63|10.38|10.5|8.79|7.25|7.62|6.75
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|20.56|22|20.3|20.49|20.02|19.99|20.76|20.38|20.45|19.03|19.5|20.45|20.88|19.56|18.29|19.24|18.9|18.2|17.69|18.08|18.09|18.31|18.2||18.2|18.35|18.66|19.25|19.5|18.45|17|16.24|16.1|15.73|15.7|16.28|16|16.13|15.99|16.06|16.03|16.41|16||15.35|14.68|14.47|15.79|16.05|15.69|16.09|16.1|14.39|13.9||13.2|12.08|11.42|12.08||12.27|12.22|12.08|11.75|12|12.38|11.5|12.62|12.9|13.22|14.15|14.87|14.89|14.81|14.85|15.1|15.1|14.26|14.86|14.75||14.63|15.25|14.96|14.73|15.24|14.89|15.06|15.37|14.79|15.25|15.7|16.05|15.55|15|15.76|15.49|15.09|14.38|14.26|14.49|14.36|14.7|14.65|14.6|14.43|15.04|14.99|15.1|15.93|15.83|14.89|14.71|14.85|14.35|14.17|13.38|12.37|11.83|11.19|11.25|10.84|11.02|10.85|10.63|10.8|10.9|11.1|11.07|12.75|13.08|12.78|12.5|12.6|12.75|13.35|12.7|12.22||12.28|12.12|13.72|13.7|14.42|14.8|15.1|15.23|16.69|15.75|15.5|15.83|15.54|14.69|15.27|16.48|16.56|14.66|14.32|13.47|14.15|13.89|13.9|14|12.44|12.45|12.75|12.75|11.73|11|11.37|11.83|12.75|11.7|11.11|11.03|11.84|11.37|10.85|10.79|10.62|10.56|11.5|11.34|12.9||12.75|12.71|12.41|11.5|11|11.69|11.73|12.3|12.34|13|13|13.82|13.92|13.79|12.45|11.5|12|12.64|12.78|12.38|11.56|11.28|11.25|11.14|11.59|11.57|12.45|13.83||13.88|13.22|13.38|13.06|13.13|13.83|13.23|13.83|14.32|15.28|15.73|14.8|13.9|14.91|15.4|15.62|15.6|16.7|15.69|15.54|15.96|15.12|14.52|15.21|15.15|14.22|13.7|14.44|15.08|14.13||15|13.46|13.03|13.5|12.81|12.75|14.42
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|1270|1230|1220|1235|1210||1170|1165|1175|1180|1220|1185|1185|1185|1180|1200|1185|1205|1210|1180|1175|1180|1210|1215||1215|1200|1210|1220|1210|1165|1170|1200|1230|1200|1200|1245|1260|1295|1350|1410|1415|1415|1440|1455|1495|1515|1475|1525|1445|1405|1375|1425|1455|||1430|1490|1505|||1490|1470|1555|1480|1490|1555|1530|1570|1535|1545||1545|1485|1435|1375|1390|1390|1390|1390|1360|1300|1300|1290|1215|1240|1190|1180|1195|1165|1175|1205|1140|1130|1140|1140|1110|1145|1130||||1125|1145|1145|1160|1200|1210|1220|1220|1155|1185|1150|1110|1115|1130|1130|1125|1125|1140|1180|1135|1165|1130|1140|1130|1160|1160|1145|1145|1130|1145|1190|1200|1180|1120|1200|1240|1250|1205|1205|1215|1140|1085|1145|1125|1110|1100|1095|||1115|1115||1115|1115|1120|1150|1140|1095|1115|1050|1035|1030||1085|1085|1090|1110|1090|1130|1125|1135|1130|1155|1110|1130|1155|1155|1085|1095|1065|1050|1065|1040|1050|1045|995|1005|1015|1005|1045|1005|1030|1040|1030|1070|1075|1020|1060|1070|1100|1180|1160|1100|1120|1165|1145||1100|1030|1000|1000||||980|1005|1020|925|945|1000|1005|1030|1025||950|905|890||920|885|890|900|875|905|885|930|985|1035|975|1045|1080|1040||1040|1065|1140|1150|1100|1040|1020
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|28.37|27.47|25.87|24.56|24.92|25.43|24.75|24.9|23.72|23.57|24.17|26.15|27.48|27.46|25.57|25.49|27.53|27.26|29.08|31.18|31.52|32.2|31.88||32.6|31.95|32.19|28.2|28.17|27.79|27.76|27.3|26.48|25.06|23.28|23.02|22.23|23.81|23.75|24|24.4|24.8|26.31||25.53|24.42|22.37|21.72|19.47|19.31|19.04|18.9|19|18.63||19.99|20.02|19.28|19.38||19.83|19.9|18.54|18.44|17.75|17.38|17.99|19|18.05|18.25|18.6|16.15|15.84|15.99|16.44|16.49|16.2|17|17.2|16.6||16.13|15.92|16.17|16.16|15.88|15.8|15.06|14.53|14.86|15.44|15.72|14.5|14.47|14.6|13.92|13.3|13.63|13.4501|14.82|15.48|15|14.9|14.48|14.68|14.41|14.52|13.78|13.85|14.19|14.32|13.91|13.86|13.95|14.75|15.69|16.2|14.95|14.69|14.88|14.59|14.43|14.39|14.5|14.1|13.53|13.74|14.2|13.39|13.38|12.81|13.07|13.15|13.16|12.76|13.09|13.6|13.36||12.96|13.05|14|13.13|14.96|15.86|14.03|13.38|12.58|12.52|12|12.55|12.15|11.6779|11.49|10.93|11.02|9.63|9.52|9.4|8.78|9.02|9.61|9.635|9.85|9.66|9.47|9.25|9.15|9.19|9.16|9.05|9.04|8.9364|9.2999|9.36|9.506|9.08|8.6199|8.54|8.55|8.2333|8.52|8.4601|9.01||7.18|7.24|6.95|6.86|7.05|6.78|6.97|7.26|7.26|7.38|7.35|7.815|7.985|7.1573|7.13|6.8101|7.37|7.8|8.37|8.21|8.06|7.36|7.505|7.58|7.4|7.5|7.3|7.66||7.99|7.75|7.7|7.27|7.49|7.25|8.2|7.9|8.2|8.2|8.45|8.81|8.38|8.38|8.44|8.88|8.8099|8.77|8.69|8.74|8.75|8.67|8.67|8.53|8.9|8.79|8.21|8.52|8.325|8.05||7.7786|7.5973|6.8|6.66|6.55|6.03|5.82
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|283.6|282.16|282|287.28|294.7|289.68|291.66|281.4|279.5|271.37|266.63|262.15|256|250.7|242.38|247.93|248.06|244.62|244.23|245|241.33|247.74|244.3||251.78|247.36|244.02|242.01|242.5|236.3|238.99|230.26|228.05|226.01|219.26|220.63|225.51|232.02|232.9|237.75|230.06|232.51|230.49||228.58|228.5|226.2|225.97|221.76|220.53|222|215.4|218.27|217.05||216|217.99|212.29|215.99||216.15|217.74|215.4|218.61|222.99|227.89|224.24|226.11|224.25|224.65|224.55|222.44|227|227.05|228.24|225.34|222|220.83|219.12|222.84||225.93|223.63|226|226.24|224.76|223.96|222.21|223|217.4|216.4|218.48|215|211.1|207.04|207.6|207.24|208.5|204.63|201.97|206.76|203.51|205.44|206.01|206.57|205.59|205.1|205.64|198.54|205.85|209.78|209.01|198.02|205.07|198.95|195.18|192|189.59|186|183.8|185.51|184|183.67|185.65|183.95|183.13|183.26|187.96|184.13|190|190.23|189|188.12|189.49|185.67|191.58|191.12|190.76||191.2|189|194.48|193.08|183.36|193.3|193.01|193.03|192.61|194.63|197.46|191.42|194.26|193.115|199.78|198.4|198.01|198.31|192|183.55|178|175.26|177.22|175.65|177|176|176.72|175.73|174.02|177.99|175.29|176.94|181.87|181.03|178.5|176.61|177.26|179.58|172.85|162.5|162.74|155.98|163.21|163.28|166.25||163.2|162|167.78|169.45|159.05|165.35|162.24|165|167.6|166.85|166.94|168.97|166.01|164.7|162.1|161.14|175.65|176.97|181.49|178.05|171.41|166.09|162.52|161.35|164.15|160|159.15|156.32||150.22|149.12|147.51|143.26|150.27|143.06|142.01|141.99|146.1|154.55|153.78|153.99|149.02|151.3|151.7|152.94|153.02|158.17|150.57|156.11|148.4|152.71|153.51|149.68|148.9|150|140.99|138.31|146.56|146.83||153.15|143|138.25|138.1|135|135|134
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|16.29|17.56|17.27|17.92|17.995|19.05|18.41|17.4|16.86|16.64|16.395|17.79|16.86|15.42|13.73|14.81|15.65|13.71|14.14|13.2|12.56|12.885|13.43||14.68|14.76|13.32|12.81|12.96|11.72|11.08|10.68|10.57|9.83|9.75|10.29|9.82|10.28|11.04|11.46|11.54|12.19|12.71||13.1|13.65|13.07|13.91|13.3|13.27|13.46|13.53|12.07|11.16||11.03|10.735|10.23|10.32||10.48|10.68|10.39|11.11|10.97|11.09|10.63|10.71|10.72|11.62|12|11.55|12.09|11.83|12.04|11.19|10.99|10.935|10.15|10.4||10.34|10.64|10.29|9.65|9.74|9.31|9.33|9.19|8.88|7.82|7.96|7.99|7.76|7.26|7.09|6.76|7.24|6.7|6.58|7.01|6.74|7.19|7.21|7.6|7.54|7.61|7.725|7.5|7.66|7.83|7.98|7.74|7.78|7.97|7.59|7.21|6.88|7.15|7.13|6.93|7.12|7.13|7.35|7.11|7.27|7.49|7.96|7.99|9.2|9.35|9.69|9.33|10.51|9.69|9.58|9.44|9.42||9.82|10.15|10.32|10.17|9.87|9.9|9.29|9.32|9.32|9.24|9.07|9.43|9.68|9.65|9.85|9.94|10.11|10.31|10.24|10.83|10.53|10.56|10.32|9.57|9.27|8.71|7.68|7.77|7.59|7.74|7.47|7.53|7.71|7.81|7.65|7.73|7.67|7.61|7.46|7.15|7.33|6.97|7.2|6.99|7.25||6.96|6.81|7.13|6.96|6.77|6.72|6.91|7.29|6.97|6.85|6.93|7.08|7.06|6.69|6.7|6.12|7.64|7.83|7.87|7.43|6.74|6.63|6.18|6.08|5.96|5.89|5.74|5.18||4.89|4.84|5.1|4.9|4.92|4.37|4.29|4.29|4.54|4.66|4.84|4.63|4.54|4.93|4.73|4.55|4.35|4.68|4.34|4.3|4.06|4.02|3.71|3.79|4|4.04|3.89|3.95|4.31|4.14||4.12|3.91|3.77|3.52|3.04|3.31|3.36
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|11.8|12.12|12.49|12.68|12.55|12.73|12.38|12.72|12.46|13.71|14.69|16.31|15.92|16.29|16.46|16.3|16.01|16.06|16.13|16.5|15.68|15.82|16.48||16.88|17.09|17.7|18.66|17.84|17.83|17.63|16.53|17.28|16.3|16.5|16.63|17.43|19.51|23.11|20.77|19.46|19.41|19.27||19.52|18.98|19.77|19.06|19.13|19.26|18.89|19.05|19.26|19.06||20.27|21.29|22.12|22.65||24.63|24.72|24.73|23.8|25.88|24.7|22.39|21.34|20|22.98|20.12|20.61|22.03|21.98|20.2|19.82|17.15|19.05|20.2|20.95||18.55|17.42|16.71|16.93|17.43|17.56|17|16.05|16.06|15.91|16.05|16.13|15.9|15.98|16|16|15.85|15.95|15.98|16|15.12|16|17.2|18.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|29.8|30|31.6|31.53|31.83|31.87|31.55|30.35|30.2|30.2|29.88|29.7|29.23|29.6|28.86|28.83|29.15|29.98|29.55|30.49|29.76|30|30.03||30.6|31|30.55|31.31|31.18|30.75|30.21|31.02|31.17|30.2|30.8|30.35|29.46|30.4|30|30.65|29.77|30.04|30.69||30.52|31.76|31.5|29.53|29.51|30.02|31.64|31.4|31.52|31.22||32.97|33.92|32.33|29.81||29.65|30.64|29.8|28.64|30.47|30.33|28.62|28.73|28.12||31.57|31|30.75|29.07|28.3|28|27.01|27.16|27.49|27.4||29.61|29.375|28.65|28.1|28.13|28.07|28.37|29.29|28.66|29.46|30.28|30.95|31.65|28.99|28.06|28.5|29.55|30.45|27.3|28.41|27|27.5|27.72|28.4|28.81|29.54|29.6|27.53|26.85|26|25.8|26.14|27.25|26.98|27.1|25.27|25.25|25.12|24.88|24.19|24.7|24.74|24.02|23.76|24.01|24.65|25.1604|24.01|25.13|25.08|24.92|24.9|24.96|24.68|24.71|25.36|25.43||26.3|26.48|26.82|26.5|26.1|26.35|26.4|26.91|27.85|26.64|25.68||26.45|27.48|28.45|28.3|28.9|26.6|26.66|26.62|25.76|26.53|26|25.72|25.15|24.65|25.23|24.5|24.5|24.63|24.3698|24.35|24.8|25.2|24.89|24.65|25.25|25.49|24.5|25.5|25.46|24.84|25.49|25.71|26.66||27.36|27.79|26.99|27.3|26.8|27.7|25.1|23.31|23.24|22.1|23.53|23.51|25.95|25.95|25.5|25.81|27.17|29.5|29.85|30.77|32|32.2|29.62|29.01|28.5|28.51|30.54|27.5||27.0125|28.5|28.95|28.39|29.2|27.28|24.1|25|25.91|27.52|28.84|28.19|27.61|27.1|28.7|28.1|30.98|34.1|31.75|30.98|30.4|30.6|30.9|30|30.89|33.9|30.92|30|32|31.6||31.5|31.7|31.14|31.3|28.46|31.28|30.07
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|40.31|43.4|46.27|44.89|48.06|52.73|53.42|51.06|46.35|44.53|43.25|52.1|52.29|48.39|40.42|42.68|41.91|42.12|44.63|45.73|43.93|44.03|42.53||40|38.93|38.33|37.58|36.22|36.28|36|33.73|34.23|33.77|38.01|37.65|37.57|38.3|38.59|38.5|38.18|37.83|33.88||35.08|37.5|35.38|29.59|28|29.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|4.46|4.61|4.56|4.84|4.52|4.51|4.2|4.2|3.94|4.11|4.01|4.125|4.34|4.75|4.6|4.82|5.005|5.47|5.495|6.12|6.42|6.3|5.4||5.55|5.6|7.09|6.98|6.975|6.88|6.53|6.58|6.67|6.73|6.48|6.52|6.07|6.53|6.77|6.85|6.16|5.86|5.935||6.18|5.97|5.97|6.08|6.325|6.32|6.19|6.21|6.38|6.17||6|6.05|5.95|5.94||6.48|6.53|6.88|7.04|6.86|7.15|6.59|6.69|6.11|6.3|6.39|6.16|6.37|6.38|6.145|6.12|6.06|6.43|6.26|6.12||5.75|5.76|5.95|6.235|6.28|6|6.04|6.08|6.01|6.14|5.74|5.45|6.01|7.56|6.8|6.66|6.46|6.04|5.74|5.85|5.95|6.29|6.09|6.45|6.71|6.56|6.94|7.15|6.75|6.81|6.89|7.13|7.24|7.81|8.1|8.54|8.52|8.65|8.41|7.91|7.43|7.68|7.24|7.07|7.145|7.44|8.4|8.51|8.17|7.145|6.92|6.7|6.82|6.62|6.42|6.24|5.92||6.14|6.8|7.36|7.33|7.85|8.45|8.4|11.43|8.79|8.45|8.72|7.91|7.77|8.29|8.1|7.56|7.95|7.52|7.43|7.42|7.61|6.785|7.42|7.295|7.01|7.04|5.84|5.43|5.48|5.88|5.59|6.04|5.97|6.14|6.3|6.45|6.12|6.48|5.41|5.275|5.86|5.52|5.68|4.43|4.375||4.48|4.34|4.01|4.1|3.7|3.53|3.69|3.74|3.75|3.8|3.85|3.94|4|3.98|3.71|3.48|3.87|3.79|3.59|3.64|3.85|4.29|4.34|4.55|4.36|4.47|4.52|4.69||4.89|4.665|4.385|4.68|4.89|4.81|5.29|4.89|4.8|4.9|4.22|4.32|3.64|3.95|3.81|3.37|2.24|2.43|2.335|2.38|2.31|2.39|2.16|2.05|2.06|2.13|1.86|1.85|2.1|2.06||2.15|1.98|1.85|2.05|1.96|2.07|2.24
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|3.63|3.83|3.7|4|3.98|3.88|3.83|3.82|3.68|3.62|3.91|4.17|4.48|4.58|4.56|4.84|5.15|4.43|4.78|4.64|4.34|4.37|4.07||4.11|4.05|4.28|4.23|4.18|4.01|4.09|4|3.82|4.04|3.69|3.85|3.81|4.25|3.9|3.97|3.84|3.68|4.14||3.57|3.52|3.59|3.61|3.47|3.67|3.68|3.41|3.56|3.38||3.41|3.52|3.55|3.68||3.82|3.85|3.79|3.72|3.76|3.8|3.87|3.96|3.83|4.16|3.94|3.75|4.05|3.78|3.65|3.59|3.45|3.42|3.58|3.74||3.63|3.59|3.76|3.41|3.26|3.2|3.24|3.51|3.13|3.06|3.07|3.16|3.33|3.17|3.48|3.16|3.36|3.28|3.38|3.5|3.45|3.63|3.7|3.79|3.76|3.63|3.82|3.81|3.94|3.94|4.17|4.34|4.3|4.4|4.3|4.36|4.11|4.42|3.91|3.86|3.65|3.72|3.66|3.45|3.5|3.35|3.88|3.93|3.89|3.7|3.6|3.59|3.61|3.51|3.42|3.26|3.68||4.4|2.69|2.9|2.94|3.16|3.21|3.4|3.48|3.4|3.39|4.2|4.23|4.41|4.62|4.58|4.45|4.63|4.53|4.66|4.85|4.86|4.96|5.1|4.93|4.67|4.75|4.62|4.95|5.2|5.49|5.4|6|4.41|4.07|4|3.88|3.91|4.08|3.96|4.15|4.31|4.4|4.49|4.51|4.44||4.14|4.32|4.07|3.9|3.78|4.04|3.94|4.3|4.44|4.35|4.6|4.85|4.18|3.1|3.2|3.23|3.58|4.8|2.85|2.48|2.51|2.5|2.47|2.48|2.44|2.5|2.46|2.52||2.6|2.55|2.56|2.66|2.7|2.69|2.58|2.56|2.78|2.77|2.78|2.74|2.7|2.72|2.75|2.7|2.86|2.79|2.54|2.39|2.5|2.35|2.33|2.32|2.36|2.4|2.29|2.25|2.28|2.4||2.3|2.39|2.32|2.24|2.23|2.39|2.1
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|38.71|37.97|39.86|40.79|44.4|42.98|40.05|37.58|30.96|33.37|33.7|40.05|42.59|48|44.96|54.08|53.31|43.44|46.1|48.91|46.19|49.47|52.22||48.78|42.88|43.75|42.98|42.83|37.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|4.39|4.56|4.55|4.55|4.27|3.9|3.9|3.92|3.7|3.79|3.81|4.04|4.22|4.41|4.22|4.28|4.14|4.185|4.68|4.69|4.76|4.98|4.68||4.59|4.61|4.705|4.86|5|5.07|5.03|4.97|4.43|4.2|4|4.13|4.18|4.26|4.045|3.44|3.36|3.44|3.45||3.55|3.69|3.35|3.41|3.26|3.33|3.25|3.16|2.92|2.99||3.03|3.03|3.06|3.2||3.27|3.34|3.27|3.07|3|3.08|2.92|3.03|3.15|3.22|3.37|3.23|3.28|3.24|3.21|3.23|3.405|3.41|3.36|3.42||3.27|3.25|3.19|3.22|3.2|3.1|3.22|3.25|3.27|3.09|3|3.03|3.05|3.03|3.24|3.3|3.14|2.98|2.96|3.24|3.36|2.96|3.13|2.83|2.69|2.6|2.18|2.28|2.49|2.11|2.08|2.13|2.04|2.02|1.93|1.7|1.64|1.65|1.67|1.64|2.48|2.56|2.48|2.42|2.36|2.43|2.56|2.54|2.6|2.64|2.62|2.57|2.58|2.39|2.42|2.39|2.2||2.18|2.27|2.39|2.45|2.6|2.62|2.56|2.5|2.38|2.33|2.47|2.53|2.67|2.69|2.68|2.57|2.61|2.585|2.68|2.71|2.65|2.52|2.78|2.62|2.64|2.38|2.55|2.45|2.51|2.52|2.51|2.61|2.61|2.78|2.8|2.7|2.64|2.53|2.44|2.37|2.62|2.7|2.72|2.76|2.74||2.74|2.84|2.84|2.83|2.87|2.92|3|3.01|3.23|3|2.7|2.52|2.65|2.51|2.68|3.69|4.05|4.06|3.82|3.63|3.79|3.98|3.82|3.86|3.67|3.68|3.86|3.92||3.92|3.89|3.5|3.63|3.38|3.24|3.32|3.38|3.22|3.29|3.13|3|3.09|3.01|2.71|2.6|2.7|2.73|2.51|2.64|2.67|2.78|2.77|2.75|2.73|2.72|2.56|2.78|2.8|2.615||2.21|1.95|1.85|1.95|1.83|1.9|2.01
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|11.42|11.5|11.93|12.46|12.74|12.9|12.51|12.7|12.1|12.18|12.34|13.13|12.2|12.38|11.94|12.44|13.24|12.91|13.07|13.64|12.96|12.84|13.14||12.88|12.63|13|12.55|12.23|12.8|12.62|12.54|12.35|11.55|10.71|10.75|11.32|11.67|11.33|10.91|10.87|10.82|10.83|10.73|10.75|10.79|10.81|10.89|10.53|10.34|10.39|10.51|10.08|10.04||9.95|10.13|10.14|||10.24|10.25|10.28|10.53|10.58|10.99|11.03|11.38|11.49|11.29|11.62|11.75|11.81|11.58|11.53|11.97|12.5|12.4|12.71|12.46|12.28|12.12|11.85|11.97|11.91|11.63|11.42|11.25|11.32|11.16|11.03|11.53|11.27|11.2|11.98|11.53|11.29|11.5|10.85|10.69|11.08|10.77|11.5|11.64|12.5|12.64|12.49|13.2|12.22|11.73|11.82|11.73|11.68||11.45|11.66|11.49|11.26|11.59|11.33|11.41|11.55|12.13|11.68|11.77|11.19|11.18|11.73|12.3|12.29|11.97|12.09|10.8|11.56|11.43|11.84|12.37|12.76||12.83|13.77|14.34|14.23|14.3|14.37|14.12|14.57|14.72|14.53|14.8|14.19|13.77|14.23|14.42|13.84|14.05|13.3|13.61|13.93|13.49|13.33|13.98|14.87||14.54|14.76|14.7|14.5|14.41|13.78|13.86|13.8|14|14.43|14.1|13.9|14.25|13.97|13.21|14.31|14.39|14.06|13.91|13.31|13.14|12.79||13.01|13.94|14|14.65|14.59|14.62|15.77|15.61|15.21|14.31|14.2|12.99|12.63|11.98|12.75|12.78|12.19|11.54|11.67|11.84|11.38|11.9|11.45|11.02|11|11.67|11.75|11.69|10.79|10.53|10.77||10.93|9.95|9.75|9.84|10.15|9.74|9.74|9.57|9.5|8.88|9.28|8.99|9.15|9.4|9.89|9.44|9|9.16|9.35|9.51|9.32|8.85|8.78|8.63|8.41||7.41|7.1|7.23|6.14|6.05|6.58|6.3
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.61|3.71|3.81|3.78|3.79|3.8|3.64|3.6|3.24|3.3|3.14|3.64|3.83|3.84|3.75|3.81|4.42|3.83|4.29|4.39|4.28|4.41|4.49||4.33|4.38|4.43|4.47|4.84|4.15|4.16|3.9|3.92|3.88|3.78|3.67|3.74|3.82|4.01|4.05|3.96|4.11|4.07||3.91|4.03|4.04|4.1|4.32|3.87|3.9|3.57|3.55|3.64||3.55|3.72|3.5|3.63||3.87|4.05|4.04|4.25|4.35|4.73|4.41|4.97|4.88|3.91|3.67|3.41|3.79|3.95|4.01|3.94|3.95|3.99|4.53|4.34||3.77|3.59|3.67|3.36|3.34|3.39|3.61|3.63|3.63|3.55|3.57|3.24|3.18|2.79|2.87|3.06|2.89|2.76|2.82|2.94|2.91|2.89|2.83|2.89|2.91|2.79|2.88|3|3.07|3.09|3.16|3.27|3.19|3.2|3.14|3.32|3.07|3.26|3.02|3.09|3.13|3.18|3.03|3.08|2.92|2.94|3.03|3.03|3.14|2.98|2.9|2.94|2.62|2.37|2.41|2.54|2.47||2.44|2.54|2.65|2.76|2.91|3.03|2.92|2.93|3|3.01|3.18|3.34|3.45|3.45|3.48|3.47|3.43|3.56|3.44|3.66|3.8|4.37|4.18|3.75|3.83|3.81|4.3|4.04|4.02|4.46|4.96|6.2|2.82|2.87|2.97|2.4|2.01|1.89|1.8|1.75|1.86|1.86|1.88|1.86|1.87||1.88|1.83|1.82|1.92|1.93|2.1|2.07|2.05|2.04|1.91|1.96|1.91|1.98|1.84|1.73|1.64|1.85|1.91|2.04|2.05|2.04|2.06|2.09|2.16|2.17|2.16|2.22|2.21||2.29|2.34|2.36|2.31|1.87|2.1|1.84|1.7|1.65|1.44|1.35|1.44|1.42|1.27|1.21|1.07|1.16|1.16|1.2|1.19|1.21|1.23|1.17|1.195|1.24|1.19|1.2|1.19|1.07|1.05||1.03|1.02|1.04|1.04|0.9101|1|1.06
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|35.37|37|36.37|35.15|36.4|36.86|35.3|35|33.35|32.26|29.7|34.28|33.17|34.3|33.43|33.74|34.16|29.73|32.43|32.6|33.33|35.12|35.16||35.38|37.41|37.71|38.05|38|37.96|35.53|34.03|34.68|34.26|32.8|33.8|35.43|36.41|37.5|37.2|37.97|37.57|37.91||38.3|40|39.7|39.58|38.8|36.87|36.71|36.79|37.19|37.23||39.78|38.98|38.31|40.87||38|37.2|38.66|36.98|38.09|39.76|36.35|36.52|39.89|41.01|44.8|45.25|44.73|44.85|43.46|39.03||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH|26.3|27.79|27.8|28.71|29.59|29|27.79|28.34|27.37|26.77|26.52|29.13|29.49|29.71|28.49|28.16|29.16|28.83|30.11|32.38|30.76|33.89|33.89||34.03|35.53|37.09|37.59|38.55|38.28|36.59|36.36|35.98|33.81|33.86|34.47|33.73|37.49|38.43|38.99|39.02|39.94|40.24||39.65|37.95|36.56|37.34|35|34.88|35.45|35.22|34.14|35.26||36.41|36.18|35.73|36.18||38.03|39.09|41.03|40.16|38.99|40.11|37.86|36.32|36.35|35.58|36.25|35.79|35.67|35.01|36.74|37.6|39|36.86|35.13|36.89||38.2|37.11|39.2|40.27|39.63|37.6|37.42|37.91|34.08|34.64|34.83|34.2|34.92|34.61|34.3|34.33|35.05|38.81|38.16|36.38|28.66|33.92|33.27|34.51|32.77|33.72|34.76|35.56|38.8|36.8|37.68|39.9|41.8|45.16|46.61|46.79|46.13|44.81|46.4|43.75|48.51|49.08|50.69|49|45.6|46.52|43|42|49.51|47.5|43.71|41.61|40.42|35.91|35.34|31.8|29.05||26.63|27.54|28.71|30.17|31.25|29.86|26.69|27.04|26.26|24.7|22.19|22.04|22.6|21.6|21.44|21.31|21.33|18.89|19.14|22.21|20.44|18.92|19.25|18.92|20.01|18.85|21.58|21.3|20.61|21.71|21.36|20.12|20.96|15.875|15.61|15.99|15.08|14.97|14.71|14.87|15.05|15.05|14.95|14.96|14.9||15.06|15.25|14.58|14.2|14.81|13.9|14.56|15.59|14.63|14.31|14.66|16.44|16.8|18.9|19.65|18.9|20.1|24.6|21.15|19.65|19.05|19.05|18.9|18.3|18.15|19.65|21.15|22.05||22.5|22.35|22.35|21.3|23.55|17.7|17.55|17.55|17.25|17.4|16.05|16.2|16.95|17.4|18|17.55|17.55|18.75|17.4|17.7|18.9|17.4|17.85|17.1|18|19.2|19.2|19.35|19.5|16.5||16.5|15.45|14.325|15.45|14.25|15.45|15
02230|940837|/equities/myos-corpor|R2000GROWTH|768|795.5|803|790|790|798.5|751|746|702.5|655.5|703.5|779|781.5|766.5|694.5|721|722|750|857.5|768.5|780.5|805.5|712.5||731.5|718|670.5|704.5|650|643.5|646|654|650|650.5|625.5|677|698.5|695|685|708|692.5|702.5|700.5||692.5|709.5|737.5|727.5|695.5|657|652|663.5|724.5|733.5||752.5|764.5|744|693.5||698|700|697.5|675|669|704.5|647|650|626|612|606|625|619|630|694.5|682|625|902|870|880||738.5|610|579.5|570|450|569|606|678|672|690|696.06|684|690|678|666|678|660.06|678|642|654|630|621|633|672|654|636|708.48|744|780|768|773.88|798|816|810|828|810|834|840|858|840|822|870|852|816|834|834|840|852|888|870|846|882|876|834|834|846|810||792|786|786|798|798|804|792|840|840|840|882|924|894|906|918|930|918|924|948|978|1098|1164|1104|744|720|708|708|738|768|768|792|882|780|762|750|768|750|792|774|744|822|816|888|864|825||1020|1464|530.94|534|553.8|545.699|540.42|546.12|556.26|523.32|551.939|585.78|564|588.06|546.18|552|582|563.4|551.4|552|558|540.66|519|528.48|531|531.24|583.32|570.72||606|618|562.325|600|592.08|611.76|623.94|582|618|612|648|654|624|630|630|639.48|666|684|660.78|622.02|627|612|618|630|654|660|654|621.3|546|552||588|561|552.12|552|582|540|564
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|49.75|50.06|49.89|50.71|50.54|50.14|48.61|48.82|50.21|53.7|53.69|52.94|52.75|52.47|49.52|50.39|50.87|49.38|49.14|48.61|48.7|48.5|48||47.34|47.8|46.87|46.48|47.97|46.91|47.33|46.65|46.74|46.77|46.01|46.22|45.05|45.78|47.12|46.24|46.23|46.9|47.38||47.7|47.16|48.77|50.5|50.25|48.81|53.23|50.91|46.12|45.58||46.6|45.8|45.76|46.61||46.2|46.03|44.46|45.6|44.97|46.27|46.32|48.08|46.64|46.86|48.13|48.05|48.49|47.51|47.95|46.25|46.32|45.5|44.07|46||46.05|46.01|44.53|44.01|43.8|45.25|44.96|45.05|44.7|44.61|47.63|48.25|47.58|44|43.12|41.87|40.98|37|37.06|37.76|37.4|39.04|38.74|39.52|39.12|40|39.4|39.51|40.14|39.69|39.48|41.51|41.24|42.73|41.03|41.08|40.24|40.09|40.16|40.56|41.42|41.3|40.27|39.72|38.52|37.39|37.83|38.94|41.82|41.27|40.84|40.46|40.04|39.85|40.8|40.62|41.24||41.02|40.82|41.25|40.89|41.21|42.11|42.45|42.87|43.19|42.9|42.93|43.01|43.14|43.3|43.29|43.68|43.84|43.71|43.36|43.87|44.73|43.89|45.22|43.52|43.625|43.14|45.04|46.28|46.51|48.02|47.49|47.8|47.34|47.65|47.29|47.7|47.66|48.03|46.43|45.15|44.36|43.53|43.88|43.89|44.36||44.05|44.2|44.06|44.28|44|44.54|44|43.2|43.5|43.91|43.75|43.77|43.63|44.08|43.53|42.54|43.95|45.78|46.75|46.95|46.07|45.6|44.24|45.13|45.21|44.59|44.65|43.94||43.67|42.78|42.29|41.56|43.84|41.21|42.55|43.26|43.42|45.04|44.87|43.61|42.41|42.9|41.88|42.38|43|44.56|42.51|41.53|43.52|40.59|41|41.2|42|41.1|40.65|41.67|41.96|40.72||40.69|40.32|39|38.22|35.36|35.98|35.06
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|1090|1142|1098|1185|1184|1160|1070|1116|1002|1000|1018|1106|1142|1136|1072|1148|1196|1160|1246|1332|1208|1218|1292||1294|1228|1520|1416|1194|1120|1124|1030|980|880|884|872|906|998|984|1024|1022|1078|1068||1096|1150|1198|1164|1258|1046|1112|1070|888|870||792|820|790|818||828|854|882|854|872|860|912|816|788|818|826|754|882|876|904|948|906|834|830|710||630|574|554|552|580|574|568|578|546|556|650|700|636|622|582|492|552|538|486|546|548|596|598|656|588|588|590|602|572|584|600|596|604|534|456|466|458|470|482|452|448|430|414|412|420|398|444|424|454|456|482|462|472|484|510|516|529||536|554|566|614|614|532|508|518|500|518|518|526|568|604|599|586|622|650|636|663|678|714|736|744|752|772|778|772|706|648|618|626|676|728|724|748|714|726|688|696|676|638|660|672|688||722|784|796|760|787|716|706|744|758|712|714|686|686|732|676|696|788|810|788|772|790|652|636|662|688|730|734|688||566|570|498|508|548|522|454|484|534|564|594|482|482|532|582|588|640|632|658|580|456|414|446|442|362|372|350|380|368|348||390|352|372|366|312|294|309
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|95.44|103.84|103.36|107.12|102.32|101.84|95.2|92.96|83.84|89.36|96|110.88|127.6|118.8|113.36|116.32|117.12|116.4|129.68|140.56|144.8|154.56|158.96||163.12|158|158.56|165.52|163.2|160.64|163.68|156.96|161.2|161.76|151.84|152.72|155.92|166.48|159.68|168|153.52|151.76|158.16||161.04|173.2|176.16|167.6|165.92|169.92|176.72|160.24|167.68|160.56||189.84|182.4|195.12|214.72||238.24|260.72|140.16|156.32|122.56|122.88|120.4|114.32|124.8|129.52|137.28|137.44|125.76|128|130|113.04|108|110.08|112.32|116.8||100.32|95.44|97.04|90.72|93.36|83.76|84|82.88|80.88|80.64|80.48|80.56|80.4|80.72|80.4|80.4|80.72|80.24|80.32|80.16|80.32|81.04|81.52|82.64|81.52|81.52|82.08|82.64|83.36|83.6|84.96|85.6|85.92|87.12|84.56|82.96|85.04|87.84|88.24|91.04|92.24|93.68|96|95.6|90.56|100.16|102.08|106.48|96.8|84.68|85.119|84.16|83.76|83.92|83.2|82.4|82||81.92|82.08|81.6|80.8|80.72|80.8|80.8|81.2|80.48|80.24|80.4|80.4|80.16|80.24|80.56|80.88|80.88|80.88|80.96|80.88|80.64|81.2|81.6|80.8|81.84|80.8|81.2|81.6|81.76|81.76|81.6|82.24|82.8|82.24|82.56|82.44|82.32|81.84|81.84|81.68|82|80.64|81.2|80.88|80.88||81.2|81.04|81.2|81.44||81.28|81.44|81.2|81.2|80.76|80.08|80.08|80.16|80|80|80.08|80|80|80|79.6|79.6||80|79.76|79.48|79.6|79.6|79.72||79.72|79.2|||||79.6|79.84|79.84||||79.6|79.6||79.52|79.52|79.84|79.52|79.68|79.68|79.6|79.44|79.52|79.84|79.84|79.6|79.44|79.44|79.44||79.76|79.6|79.6|79.36|79.6|79.6|79.2
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|88.37|90.63|91.9|92.99|92.65|92.48|91.2|88.7|87.95|87.45|86.62|87.2|88|88.79|84.4|84.75|85.67|84.11|84.99|89.1|89|89.25|90.14||91.59|91.15|91.4|91.1|91.12|92.41|92.92|90.5|88.5|86.03|86.67|84.99|83.75|84.1|86|87.23|86.37|88.26|89.6||88.79|89.17|86.86|87.54|88.11|87.88|87.45|87.67|84.77|83.74||84.3|83.95|82.51|85.15||85.45|85.6|86.7|85.46|88.2|88.49|88.4|89.64|88.65|91.25|92.53|92.51|94.4|91.17|90.51|88.3|87.46|87.55|86.33|90.45||89.75|88.85|86.51|85.78|84.44|83.08|82.3|83.4|82.26|82.95|85|86|82.7|81.25|83.15|85.01|86.96|83.7|83|82.04|81.51|84|84.4|84.92|84|84.62|83.98|82.74|82.62|82.65|81|82.14|84.04|83.2|81.73|82.8|82.52|80.88|79.83|79.35|79.87|80.95|81.03|81.1|78.22|78.32|78.5|78.85|81.56|79.6|79.85|78.79|79.76|78.61|79.12|80.38|81.35||83.7|84.27|84.49|82.6|82.15|83.8|82.31|83.23|84.76|83.5|82.92|84.39|83.23|82.9|84.4|83.76|84.89|84.15|82.28|80.5|80.7|80.77|80.77|81.04|80.82|81.5|81.21|83.6|83.09|88.24|84.72|86.02|87.96|92.62|88.89|88|83.31|86.31|84.3|82.4|82.88|82.78|85.93|85.52|88.22||86.38|88.75|88.62|90.14|86.55|95.15|100.5|100.48|100|100.18|96.28|96.48|98.41|95.95|91.02|92.06|99.42|102.68|102.69|106.28|105.94|106.2|102.41|98.8|99.48|100.16|96.75|90.64||91.32|89.4|89.9|86.5|89.94|85.28|81.4|82.1|82.36|83.65|86.2|80.26|80|81.12|82.8|81.73|83|89.25|85.46|85.59|80.26|81.99|81.76|81.4|82.26|88|82|82.3|83.44|90.05||88.7|84.32|80.4|82.52|78.89|88.59|78
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|8.64|9.09|9.05|8.98|9.57|9.71|8.5|8.03|7.5|5.89|6|6.49|6.76|6.34|5.97|6.2|6.28|6.18|6.54|6.91|6.23|6.17|6.47||6.17|5.72|6.48|5.15|4.57|5.11|6.2|5.61|5.3|5.36|5.2|5.31|5.31|5.31|5.59|5.45|5.345|5.39|5.41||5.19|5.05|4.66|4.83|4.59|4.67|4.91|4.67|4.59|4.4||4.43|4.43|4.56|4.64||4.66|4.69|4.62|4.87|4.81|4.78|4.85|4.645|4.75|5.24|5.55|5.54|6.24|6.15|6.27|5.91|6.15|6.17|6.01|6.24||6.09|5.99|5.27|5.06|5.24|5.13|4.97|4.66|4.24|4.08|4.11|4.17|4.1|4.11|4.2|3.81|3.895|4.2|3.92|4.11|3.91|4.2|4.26|4.46|4.68|4.69|4.72|4.71|4.87|5.03|4.9|4.96|5.32|4.99|4.9|4.8|4.53|4.45|4.24|4.125|3.92|3.82|3.91|3.82|3.73|3.65|3.94|4.03|4.18|4.37|4.17|4.14|4.21|4.13|4.25|4.29|4.16||4.16|4.24|4.25|4.22|4.17|4.34|4.34|4.38|4.26|5.095|4.87|5.06|4.69|4.235|4.22|4.21|4.32|4|4.01|3.68|3.38|3.16|3.21|3.07|2.88|2.72|2.59|2.7|2.56|2.51|2.47|2.52|2.64|2.71|2.6|3.57|3.4|3.08|3.04|3.01|3.49|2.93|2.55|2.87|2.88||3.04|3.23|1.85|1.74|1.61|1.57|1.56|1.65|1.67|1.78|1.77|1.77|1.83|1.8|1.84|1.93|1.835|2.115|2.38|2.07|1.76|1.67|1.49|1.43|1.48|1.58|1.73|1.59||1.4|1.41|1.4|1.41|1.42|1.45|1.53|1.57|1.7|1.48|1.5|1.51|1.49|1.58|1.53|1.61|1.72|1.67|1.64|1.58|1.55|1.54|1.59|1.58|1.69|1.75|1.74|1.75|1.75|1.55||1.62|1.36|1.36|1.41|1.36|1.46|1.54
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|32.59|34.03|32.2|38.22|36.39|35.69|32.55|31.41|27.33|28.47|31.18|34.69|38.02|42.37|34.1|35.06|39.63|39.75|44.82|44.14|39.77|44.71|49.24||54.23|54.25|53.87|64.5|54.54|40.14|36.02|37.97|33.18|30.86|27.74|25.7|25.16|28.56|24.59|22.55|21.71|21.9|18.56||15.26|15.26|13.78|13.58|13.69|13.02|12.45|10.26|9.93|9.37||9.49|9.725|9.365|9.99||10.85|11.99|11.98|11.7|11.79|12.21|11.52|11.81|11.62|11.27|11.89|11.75|12.17|11.75|11.9|11.72|11.57|11.74|11.92|12.71||12.15|10.73|11.02|10.84|10.84|10.6|10.46|10.26|10.45|10.48|10.58|10.68|10.41|10.07|10.43|9.82|10.07|9.5|10.05|10.155|10.72|10.8|11.25|12.07|12.67|12.43|11.82|11.7|12.2|12.66|13.06|12.84|13.81|13.43|12.97|13.2|11.64|11.99|11.73|12.11|12.22|12.41|11.62|11.65|11.82|12.5|12.96|12.87|13.42|13.37|15.15|15.1|14.95|15.51|15.29|16.2|13.89||13.48|12.84|13.4|13.05|12.22|11.56|10.05|10.28|10.33|10.1|9.98|9.83|10.1|10.03|10|10.04|10.07|9.9|9.7|10.1|10.11|9.85|9.66|9.3|9.07|8.76|8.97|9.055|9.1|9.07|8.57|8.76|8.77|8.84|9.01|8.29|8.41|8.66|8.62|8.61|8.62|8.78|9|9.06|9.35||8.94|8.61|8.55|8.6|8.25|9|8.9|8.88|8.94|9|9.04|9.4|9.3|9.29|9.05|8.91|9.79|9.74|9.33|8.95|8.99|9.58|9.35|9.03|8.53|8.42|8.87|8.9||8.17|8.1|8|7.65|7.92|7.53|7.55|7.53|7.59|7.42|7.26|7.93|8|8|7.67|7.3|7.77|8|7.93|7.32|6.6|6.65|6.58|6.27|6.42|6.24|6.36|6.62|6.85|6.61||7.08|6.84|6.89|7.16|6.7|6.24|5.9
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|10.67|11.05|10.49|9.94|9.67|9.55|9.48|9.63|9.08|8.66|8.27|9|9.25|9.8|9.7|9.19|9.11|9.19|9.32|9.41|9.5|9.02|8.85||8.85|8.68|8.57|8.85|8.77|9.29|9.41|9.6|9.41|9.821|9.66|9.68|9.87|9.6|9.95|9.81|9.94|10.31|9.895||10.08|10.1|8.98|8.72|8.6|8.95|8.57|7.91|7.31|7.49||7.03|7.13|7.13|7.25||7.36|7.295|7.07|7.25|6.8|7.33|7.13|7.17|7.19|7.26|7.65|7.67|7.49|7.07|7.07|6.29|5.96|5.55|5.15|5.19||5.209|5.095|5.09|5.23|5.85|6.2|6.4|6.72|6.86|7|7.105|7.055|6.92|6.78|7.03|6.9|6.75|6.85|6.85|6.505|6.25|6.65|6.7143|6.9|6.7171|7.3199|7.3066|8.965|9.15|8.85|8.85|9|8.9|9.16||8.98||9.05|8.61|8.7|8.825||9|8.67|8.75|8.845|8.91|8.93|9.15|9.07|8.74|8.68|8.22|8.3|8.85|9.0473|8.72||8.5|8.26|8.405|8.5001|8.235|8.2|7.66|8.1567|8.1467|8.5199|8.03|8.5821|8.5|9|8.672|8.365|7.67|8.5|8.95|9.2|9.0536|8.8868|8.65|8.65|8.55|8.5|8.45|8.35|8.01|8.44|8.015|8.3791|8.06|8.26|8.4|8|7.69|8.12|7.59|7.9|7.64|7.08|7.39|7.24|7.77||6.9|6.4744|6.5438|6.255|6.88|7.9|7.83|8.05|7.94|8.44|8.21|8|8.305|8.415|9.96|9.55|10.25|10.29|10.24|10.2|10.01|10.25|10.5|10.5|10.5|10.4|10.43|10.56||10.01|9.97|10.2|9.75|9.03|8.95|8.825|9.38|9.15|9.31|10.68|10.5|10.1|9.09|9.09|9.09|9.1|9.06|9.25|9.25|9.48|8.6937|9.5|8.85|8.515|8.7|8.99|8.7|8.69|8.7||9|8.8|9.14|9.14|8.2|7.12|7.0518
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|19.58|20.53|19.83|19.94|19.86|18.9|18.41|18.5|17.37|17.47|16.29|17.9|18.37|18.48|18.36|18.72|19.09|18.78|19.44|19.74|20.1|20.04|21.07||21|20.53|21.22|21.92|21.35|19.4|19.19|19|18.99|18.97|18.12|18.18|18.05|19.25|19.57|19.28|18.84|18.58|18.24||18.34|18.46|19.48|20.42|19.44|19.81|19.19|18.56|19.09|18.15||17.46|18.2|19.54|17.76||18.25|18.6|18.6|18.47|17.45|17.85|17.95|18.54|24|25.45|24.93|24.02|23.86|23.75|24|24.16|23.9|23.87|23.45|22.25||21.74|21.63|20.48|20.03|19.02|18.66|20.11|20.19|19.19|18.1|17.2|17.96|18.33|17.92|17.9|18.02|17.21|16.47|15.75|16.13|16.61|17.59|17.14|18.06|18.4|17.76|18.23|19.25|20.41|20.44|19.78|19.86|19.68|19.84|19.99|19.24|18.64|19.1|19.25|20.5|19.27|19.36|18.64|18.96|18.95|18.4|19.66|19.6|19.74|21.45|21.33|21.14|21.08|18.97|19.54|19.69|19.65||21.41|20.46|21.97|23.89|25.96|24.04|23.59|24.02|24.19|23.45|24.25|24.34|24.35|24.43|24.5|24.17|24.36|24.88|25.79|26.59|25.28|23.51|22.37|22.59|22.49|22.08|21.38|20.26|19.38|19.35|20.7|21.17|20.11|20.86|20.83|20.17|20.13|19.25|18.95|18.62|19.03|19.67|19.62|19.46|20.2||20.15|19.88|19.46|19.28|20.18|20.8|20.53|20.97|20.03|19.65|18.15|18.71|19|17.61|17.65|16.71|18.46|18.8|18.96|18.5|17.25|15.27|16.04|16.27|16.85|16.74|16.85|16.65||17.23|17.13|17.17|15.92|15.94|17.23|16.41|16.66|17.73|18.23|16.72|17.37|16.7|16.97|16.27|17.82|16.9|17.16|16.26|16.04|15.41|14.54|14.36|14.75|15.025|14.74|13.91|14.74|14.78|14.5||14.75|14.09|13.3|13.43|12.68|13.04|11.51
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|51.6|55.2|54.75|55.65|56.1|56.85|54.9|52.65|48.15|48.9|51|57.75|58.65|60.45|57.3|58.8|62.25|62.55|67.05|64.8|63.15|67.65|71.1||73.2|72|76.05|76.5|71.4|67.65|67.35|69.15|67.05|65.4|63.3|68.4|61.05|56.1|55.8|58.5|55.8|56.4|58.65||53.4|53.55|50.85|52.05|50.55|55.05|53.25|50.4|51.9|49.35||48.45|52.2|46.05|52.2||50.85|53.4|53.4|43.95|39|42.15|45.75|45|49.5|51.6|42.15|38.85|39|39.3|37.65|37.95|36.75|36.3|34.5|36.6||34.5|35.25|31.5|32.25|32.85|32.7|33.45|32.85|32.25|31.2|31.8|35.85|34.05|29.4|32.55|32.1|32.1|30|30.15|32.85|32.85|35.1|36.3|36.6|36.45|37.35|37.2|35.1|35.55|35.1|34.95|36|36.45|36.45|35.85|34.2|34.5|33|32.25|33.75|35.1|34.35|34.8|34.05|32.1|31.5|34.05|35.85|39.15|40.35|41.7|40.8|40.95|37.95|40.8|38.85|39.6||39.15|39|45.75|48|47.7|49.2|48.75|49.8|49.5|46.35|50.4|54.75|57.6|59.1|58.5|57.3|61.2|62.4|56.25|63|63.3|76.8|75.75|74.925|67.65|67.5|60.9|60.9|60.15|63.6|61.5|63.975|64.8|67.95|71.4|74.55|69.75|72.15|72|72|78.15|81.45|89.85|84.9|84||75.75|76.5|68.7|61.8|64.5|68.1|74.85|59.25|54|52.5|51.3|53.85|53.1|58.05|42.75|39.6|46.65|42.75|42.15|41.55|41.4|43.95|43.65|43.35|39.6|38.25|39.3|38.85||39.45|37.8|38.7|34.425|32.55|31.65|29.55|29.85|33.15|34.35|39.9|43.05|41.1|39.9|41.4|42.15|44.4|41.4|38.7|31.65|31.05|31.65|31.05|30.45|31.35|30.45|29.85|30|29.849|27||24|22.95|21.75|23.25|22.5|22.8|22.35
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|39.23|39.13|38.22|38.27|39.26|39.48|38.13|37.06|37.13|35.78|34.02|34.85|34.5|34.68|33.81|33.89|35.71|33.43|33.5|32.89|32.06|31.9|32.33||33.47|33.24|33.75|33.9|33.66|32.54|32.55|31.51|31.19|30.93|30.13|31.14|31.68|32.22|32.69|33.34|32.03|32.38|32.33||32.23|33.33|32.95|33.04|32.99|32.5|33.17|33.19|31.62|31.04||32.25|32.19|31.33|31.72||31.47|31.26|31.49|32.01|32.85|33.71|33.97|33.98|32.47|33.62|35.16|33.14|32.39|31.66|32.59|32.11|30.67|30.57|30.27|31.16||31.13|31.55|30.11|29.65|30.17|30.03|30.15|30.72|29.75|29.64|30.46|29.76|28.81|28.62|28.88|28.07|28.47|27.74|27.5|27.6|28.17|29.46|29.36|30.08|29.27|29.19|29.69|29.34|29.86|29.43|29.45|30.07|29.81|28.72|28.52|28.66|27.72|27.99|27.39|26.47|25.83|25.66|26.09|25.29|25.72|25.64|26.34|26.36|27.33|27|27.66|27.6|27.99|27.54|28.33|28.24|28.53||28.76|27.95|26.94|26.39|24.65|24.09|23.73|23.5|23.63|22.9|22.13|22.96|22.41|22.21|23.13|23.26|23.18|23.11|22.83|22.94|21.81|21.66|21.97|21.82|21.32|21.4|22.26|21.49|20.77|20.97|20.92|21.45|21.32|21.71|21.06|22.52|22.25|22.39|20.24|20.04|19.88|19.16|19.53|18.71|19.15||18.84|19.12|19.45|19.5|18.66|18.22|18.79|19.07|19|18.16|18.14|18.79|19.2|18.76|18.74|18.46|19.71|20.98|21.16|19.71|17.9|17.13|16.2|15.65|16.3|16.98|17.95|16.78||15.75|15.12|14.65|13.58|14.57|13.86|13.49|13.14|13.61|14.53|14.21|13.88|13.52|13.65|14.18|13.99|14.99|15.61|14.25|14.66|14|13.88|13.9|13.98|13.51|13.88|13.56|14.47|16.24|16.29||16.77|14.68|13.92|13.68|12.31|13.84|14.26
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|27|28.13|27.665|29.065|29.61|28.745|27.745|26.255|26.265|26.935|26.98|26.755|26.85|25.81|26.47|28|28.625|28.165|27.49|26.245|25.835|26.4|26.5||26.77|26.55|26.585|26.91|28.065|27.38|26.96|27.02|25.87|25.83|23.715|23.665|23.23|23.65|24.315|23.88|24.135|24.995|26.005||25.955|24.985|24.395|24.59|24.07|23.855|24.815|24.345|24.42|23.09||23.73|23.18|23.29|22.51||24.035|24.205|23.15|23.49|23.755|23.305|23.395|23.87|22.15|22.995|24.17|21.435|22.18|23.145|24.83|20.505|19.625|18.755|19.56|20||20.225|19.94|19.18|18.68|18.985|19.92|19|17.495|16.69|16.33|16.785|17.91|16.625|14.625|15.27|5.015|4.945|4.825|4.825|4.815|4.8|4.88|5.005|5.035|4.97|4.83|4.86|4.78|5.03|5.08|5.24|5.29|5.16|5.22|5.25|5.36|5.35|5.5|5.4|5.35|5.55|5.5|5.46|5.55|5.5|5.62|5.77|5.85|5.99|6.25|6.16|5.83|6.03|6|6.08|6.21|6.4||6.45|6.65|6.92|6.42|6.58|6.36|6.36|6.46|6.59|6.68|6.72|6.72|6.67|6.84|6.62|6.83|6.71|6.83|6.92|6.71|6.88|6.96|8.3|7.68|7.22|6.78|7.15|6.35|6.05|6.39|6.55|6.84|6.6|6.8|6.5|6.29|6.62|6.77|6.02|6.03|6.02|5.93|6.3|6.64|5.89||5.62|5.52|6.34|6.1|6.02|6|6.15|6.89|7.03|7|7.07|7.55|7.85|8.26|7.54|6.76|7.55|9.41|10.8|9.5|7.9|6.8|6.51|6.3|6.9|6.3|6.51|6.41||5.88|6.2|6.3|6.02|6.09|5.43|5.33|5.4|5.85|6.08|6.54|6.51|6.19|6.56|6.13|6.52|7.6|8.07|7.42|7.02|7|6.33|5.75|5.36|5.8|6.86|6.7|6.5|6.9|7.51||8.29|8.1|7|7|6.71|6.94|6.67
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|2.71|2.9|2.72|2.91|2.91|3.22|2.91|2.48|2.13|2.23|2.14|2.55|2.71|2.85|2.72|2.91|2.78|2.55|2.93|3.11|3.11|3.29|3.48||3.64|3.19|3.48|3.74|3.86|3.89|4.33|3.25|2.8|2.37|2.21|2.08|2.22|2.61|2.98|1.87|1.67|1.54|1.41||1.25|1.25|1.18|1.05|1.1|0.959|0.949|0.9207|1.14|0.95||0.95|0.8799|0.8706|0.8942||0.884|0.8957|0.88|0.86|0.8496|0.8602|0.96|0.875|0.9035|0.87|0.8833|0.8718|1.43|1.57|1.48|1.51|1.515|1.65|1.76|1.74||1.57|1.57|1.43|1.54|1.53|1.51|1.49|1.51|1.57|1.42|1.42|1.36|1.37|1.56|1.6|1.54|1.58|1.5|1.49|1.55|1.57|1.6|1.66|1.83|1.86|1.88|1.93|2|2.11|2.18|2.18|2.33|2.25|2.33|2.36|2.34|2.26|2.3|2.4|2.43|2.42|2.52|2.36|2.42|2.31|2.4|2.35|2.42|2.44|2.32|2.25|2.33|2.19|1.98|2.05|2.09|2.15||2.07|2.23|2.3|2.51|2.55|2.63|2.6|2.94|3.09|3.02|3.38|3.45|3.64|3.71|3.71|3.71|3.39|3.6|3.78|3.97|3.83|3.86|3.88|3.87|4.01|3.78|3.96|4.35|3.97|3.9|3.84|3.87|4.15|3.7|4.02|4.24|4|3.96|3.57|3.36|3.69|3.71|3.65|3.5|3.38||3.72|3.83|3.8|3.93|3.98|4.04|4.05|3.62|3.65|3.18|3.05|3.09|3|3.06|3.08|3.08|3.18|3.19|3.18|3.36|2.67|2.73|2.52|2.46|2.38|2.27|2.19|2.3||2.31|2.38|2.2|1.75|1.81|1.7|1.77|1.55|1.63|1.63|1.64|1.66|1.93|1.95|2.09|2.1|2.18|2.21|2.22|2.28|2.18|2.1|2.12|2.12|2.15|2.07|2.11|1.53|1.54|1.54||1.48|1.58|1.5|1.5|1.04|1.18|1.1999
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|45.66|46.06|45.19|45.15|44.81|44.83|45.25|44.73|45.75|43.53|41.45|42.63|41.86|42.18|39.47|40.55|41.96|40.4|41.14|40.6|40.1|40.08|40.66||40.91|40.96|40.52|41.38|40.96|40.14|40.57|40.13|39.65|39.71|39.88|40.37|40.66|41.46|41.88|41.75|40.99|41.31|40.52||40.92|40.98|40.21|40.44|39.57|39.22|39.38|39.39|37.44|37.38||38.02|38.28|36.96|38.02||36.81|36.58|35.89|35.65|36.16|36.1|36.63|37.05|35.82|35.74|35.38|35.37|34.87|34.63|34.87|34.57|34.21|34.15|33.39|34.79||34.31|34.8|34|33.41|33.29|33.75|33.29|33.33|32.5|32.1|32.74|32.8|32.29|30.89|31.44|31.52|31.82|31.1|29.94|30.38|30.51|30.72|30.79|30.64|30.47|29.83|29.15|29.33|30.24|30.55|30.73|31.49|31.99|31.48|31.69|31.71|31.79|31.43|30.79|30.95|30.57|31.07|31.58|30.62|31.23|31.16|31.12|30.51|32.03|31.33|31.3|31.14|31.43|31.3|30.81|30.95|31.12||31.42|31.42|31.8|31.67|31.37|31.49|31.3|31.02|30.64|31|31.05|30.42|30.51|30.45|30.11|29.87|30.12|30.74|30.71|29.62|28.82|28.7|28.87|28.93|29.22|28.35|28.79|29.43|28.88|29.14|28.67|29.33|28.85|29.49|28.84|29.45|29.46|29.51|28.94|28.77|28.43|27.45|29.05|29.03|29.32||28.73|28.39|29.77|29.29|28.14|28.14|27.46|28.17|28.3|28.2|28.04|28.09|28.99|28.63|28.33|28.16|30.01|31|31.9|31.88|30.83|29.56|28.87|28.8|29.63|29.86|30.65|29.65||28.43|28.6|28.63|28.13|29.15|27.24|26.62|26.67|27.03|28.4|30.24|28.48|28.41|28.52|28.77|29.28|30.38|30.91|29.84|28.4|27.61|27.35|26.79|26.2|26.41|26.9|25.69|27.17|27.96|28.15||28.52|27.4|27.73|27.48|25.89|26.02|26.57
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|47.6|48.1|48.15|48.89|48.67|48.15|46.94|45.82|45.51|44.67|44.54|46.66|45.03|47.28|43.59|39.71|35.98|34.96|35.99|35.63|36.57|37.35|37.19||35.92|36.25|36.36|36.36|36.63|36.5|36.4|35.24|35.3|34.51|34.46|34.65|34.65|34.8|33.94|30.64|29.15|30.2|30.04||31.4|31.95|31.73|31.5|31.4|30.65|31.05|30.24|28.43|28.29||28.07|27.82|28.08|28.27||28.68|28.92|28.76|29.42|29.5|29.73|29.66|29.97|28.97|29.02|29.24|30.33|30.86|30.46|30.83|30.35|29.41|29.42|29|30.71||30.77|31.63|31.42|31.16|30.92|31.49|32.2|32.35|30.53|29.95|31.43|31.88|30.45|28.95|29.39|29.04|29.3|27.97|26.9|26.26|25.3|24.23|24.21|25.26|25.34|25.23|25.43|25.83|26|26.42|25.83|26.19|26.53|26.26|26.4|26.75|25.51|25.73|25.5|25.02|24.83|24.51|25.19|24.72|25.15|24.95|25.35|25.12|24.38|26.04|26.13|26.2|26.42|25.68|25.54|25.01|24.62||24.12|24.85|25.02|24.4|24.08|23.54|23.27|23.33|23.13|23.47|22.62|22.81|22.71|22.89|23.05|23.19|23.46|23.47|23.27|24.11|23.43|23.1|22.9|22.83|22.75|22.75|23.265|26.76|19.21|17.87|18.2|18.53|18.94|18.59|18.89|19.49|19.7|19.82|18.96|19.11|19.72|18.79|19.46|19.25|20.18||19.89|19.65|20.56|20.29|19.49|19.73|19.85|20.44|20.21|20.82|21.16|21.17|21.9|20.78|20.84|20.31|22.17|23.05|22.8|22.35|21.51|21.35|20.73|20.8|20.74|21.09|21.92|20.33||19.57|19.67|19.48|18.79|19.71|18.62|17.26|17.37|17.8|18.51|19.19|18.47|18.33|18.57|19.2|19.41|21.45|21.6|20.71|20.76|19.77|19.5|19.56|19.13|19.15|19.83|18.96|18.7|19.45|20.58||20.62|19.91|18.45|18.46|17.19|17.47|16.85
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|11.65|11.57|11.57|11.79|12.12|12.02|12.25|12.07|12.18|11.47|11.21|11.05|10.79|10.62|10.21|10.34|10.61|10.53|10.46|10.49|10.34|10.42|10.22||10.07|10.02|10.16|10.26|10.2|10|9.96|9.98|9.91|9.87|9.79|9.76|9.51|10.07|10.2|10.47|10.23|10.26|10.16||10.19|10.34|10.29|10.56|10.29|10.32|10.49|10.32|9.76|9.71||9.8|9.89|9.71|10.11||9.86|9.9|9.83|10.02|10.13|10.6|10.58|10.63|10.08|10.25|10.34|10.28|10.14|10.23|10.33|10.14|10.13|9.99|9.83|10.27||10.35|10.65|9.9|10.01|10.22|10.44|10.7|10.68|10.42|10.29|10.72|10.92|10.5|9.64|9.86|9.67|9.84|9.53|9.43|9.48|9.21|9.37|9.5|9.64|9.54|9.48|9.42|9.32|9.41|9.44|9.11|9.15|9.2|9.06|9.15|9.02|8.75|8.87|8.55|8.27|8.35|8.27|8.38|8.01|7.75|7.89|8.085|8.28|8.77|9.05|9.09|9.04|9.14|9|9.08|9.18|9.27||9.3|9.26|9.31|9.33|9.29|9.4|9.26|9.25|9.42|9.4|9.14|9.45|9.56|9.66|9.98|10.09|10.14|10.55|10.48|10.51|10.2|9.76|9.77|9.675|9.66|9.57|9.71|9.65|9.33|9.41|9.64|9.8|9.72|9.9|9.43|9.59|9.73|9.76|9.37|9.34|9.22|8.85|9.07|9.09|9.45||9.43|9.48|10|9.65|9.65|9.31|8.81|9.1|9.1|9.18|9.19|9.26|9.74|9.5|9.63|9.33|10.37|11.01|11|11.01|10.4|10.26|9.93|10.11|10.28|10.54|11.15|10.57||10.17|9.94|9.7|9.24|9.68|8.77|8.54|8.69|9.09|9.3|9.49|9.21|9.2|9.01|9.62|10.57|10.76|11.02|10.52|9.95|9.71|9.67|9.41|9.44|9.45|9.68|8.65|8.5|9.16|9.27||10.53|9.36|8.75|8.75|8.96|9.26|8.26
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|9.59|9.63|9.27|9.27|9.31|9.51|8.23|7.69|6.85|7.37|7.09|6.84|7.62|9.02|15|15.78|16.53|16.48|17.12|17.58|16.25|14.34|13.99||13.74|13.3|14.07|14.1|14.91|14.96|16.54|14.44|11.72|8.9|8.75|8.74|8.76|8.9|8.51|8.64|8.63|8.84|8.99||8.84|8.9|8.63|8.75|8.32|8.78|8.14|7.94|7.66|7.38||7.43|7.39|7.46|7.45||7.87|8.46|8.41|8.3|7.98|8.38|7.98|8.16|8.08|8.25|8.5|8.39|8.5|8.3|8.5|8.55|8.6|8.65|9|8.96||9.15|7.93|7.36|7.25|6.82|6.5|6.02|5.79|5.69|5.72|5.73|5.58|5.47|5.23|5.38|5.28|5.41|5|5.05|5.11|5.11|5.42|5.66|5.85|5.67|5.6|5.72|5.78|5.79|5.9|5.87|5.93|5.92|6.04|6.04|6.05|5.91|5.97|5.85|6.01|6.03|5.9|5.38|5.2|5.23|5.28|5.41|5.72|4.61|4.71|4.58|4.57|4.67|4.45|4.5|4.53|4.4||4|4.06|4.28|4.47|4.67|4.83|4.7|4.74|4.83|4.75|5.05|4.56|4.93|4.84|4.41|4.35|4.17|3.96|4.1|4.25|4.12|4.38|4.34|4.24|4.19|4.45|4.59|4.69|4.73|6|5.84|5.84|5.83|5.98|5.7|5.74|5.66|5.8|5.78|5.88|6.14|6.13|6.15|5.72|6.15|6.15|6.15|6.08|6.3|6.17|5.71|6.1|6.05|6.56|6.46|6.25|6.01|5.82|5.98|5.94|5.73|5.51|6.26|6|5.87|5.84|5.13|5.47|4.66|4.6|4.42|4.61|4.86|4.76||4.38|4.31|4.13|4.04|4.14|3.95|3.78|3.96|3.78|4.08|4.06|3.88|3.92|4.16|4.15|3.71|4.15|4.37|4.25|4.58|4.36|4.06|4.15|4.04|4.18|3.99|3.81|3.81|3.92|3.57||3.57|3.32|3.22|3.38|3.19|3.08|3.16
02249|1174986|/equities/sera-prognostics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|55|56.75|55.2|59|59.9|55.6|52.2|46.3|47.6|47.5|45.8|42.9|45.7|45|47.2|48.5|51|47.7|46.7|47.6|45|44.5|41.7||41.3|41.2|42|40.6|42.2|43|42|41.9|41.1|43.9|41.65|39.9|48.25|39.5|37.8|35.8|35.9|37.2|37.2||36.8|38.2|37|38|37.3|38|36.7|36.8|36.3|36.1||37.2|37.6|38.4|38.7||37.7|37.6|36.3|35.3|37.4|37.6|36.2|37.3|37.1|38.7|39.4|37.8|39.1|37.2|37.1|37.7|39.7|36.9|33.7|35.7||36.9|36.5|36|34.4|34|34.2|35.3|31.7|30.2|31.1|32.8|34.3|29.9|20.7|20.8|19.9|21.3|20.6|19.85|19.4|19|19.6|20.5|22.5|21.9|21.2|21.35|22.7|22.1|22.3|22.5|22.7|24.9|25.5|26.8|25.9|25.8|25.7|28.1|27.4|27.15|25.3|26.1|26.1|26.1|27|28.6|29.2|34.5|32.9|34.95|35.9|36|34.2|37.3|41.2|40.6||46|35.9|36|34.7|36.1|36|33.9|31.5|32.8|32|31.3|31.5|31.3|30.2|31.6|31.7|31.4|32.3|32.65|33.35|29.7|29|29.2|28.6|26.5|24.7|25.9|27.1|29.4|29.1|29.3|30.7|30.8|31.3|30.2|30.4|32.1|31.9|29.9|29.7|29.9|29.1|29.2|29.4|29.8||30.1|30.5|29.7|29.6|29.9|30.1|31|32.95|32.25|32.75|32.25|31.3|31.9|31.15|31|31.1|35|35|37.3|36.85|31.25|31.5|30.4|27.5|27.5|28|28.3|27.5||27.2|27.9|28.3|28|28.6|26.1|27.6|28.45|30.4|31.6|31.9|29.5|29.1|30.3|30.8|31.4|33|34.7|32.95|32.9|31.4|31.1|30.5|30.1|30.4|29.6|26.8|25.4|26.7|27.5||29.1|29.7|26.7|25.1|23.3|27.9|27.6
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|37.24|38.9|39.02|40|40.91|39.7|38.15|37.63|35.86|36.95|35.35|36.15|36.2|37.1|36.2|36.2|37.12|35.9|36.72|36.86|36.68|38.93|42.76||38.97|38.78|41.32|42.6|43.99|43.83|43.33|39.47|39.47|36.82|36.22|37.79|36.26|38.51|39.62|39.31|38.66|38.64|40.99||39.93|39.98|40.45|42.15|40.89|41.7|41.1|40.12|40.07|39.82||44.13|44.54|43.76|44.72||43.25|44.03|45.44|45.61|45.56|41.44|40.15|41.71|40.76|37.98|36.51|34.23|35.45|35.61|32.99|32.5|32.44|32.76|33.11|32.05||32.66|32.5|33.03|32.68|32.25|31.93|31.47|31.68|28.43|27.71|27.98|26.9|26.77|25.6|26.4|25.81|26.01|24.03|24.81|24.93|24.02|23.88|23.48|22.56|19.86|19.58|19.86|19.75|21.23|20.68|20.12|21.05|20.81|19.77|20.23|20.42|19.26|19.38|19.66|19.34|18.84|18.72|18.94|18.86|18.69|18.25|18.54|18.5|19.78|20.17|20.6|20.76|20.94|18.97|19.32|19.63|19.72||19.16|19.03|19.4|19.12|19.02|19.11|19.69|19.7|20.2|19.5|19.53|19.25|19.52|19.61|19.37|19.32|18.6|18.11|16.42|16.84|16.43|16.25|16.69|16.94|17.24|16.7|17.29|16.91|17.05|17.49|17.65|17.96|18.13|18.95|19.1|19.05|18.37|18.63|17.72|18.18|19.08|19.35|19.47|19.95|20.16||20.03|19.21|19.76|21.85|23.3|24.05|23.12|23.29|22.14|21.8|22.3|22.16|22.98|21.41|21.21|19.14|20.68|21.48|22.74|21.75|21.57|21.7|22.61|20.08|20.62|21.24|20.55|20.76||21.25|21.21|21.27|20.47|20.23|19.3|19.58|20.48|22.52|25.04|23.42|23.18|23.91|23.85|24.48|23.67|24.48|25.08|25.51|24.21|24.73|24.05|24.11|23.92|23.69|24.41|23.02|21.25|21.38|19.97||19.95|19.44|19.3|20.23|18.51|18.45|18.53
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|43|44.09|35.35|37.3|35.66|35.14|34.34|34.86|36|34.89|34.22|35.18|33.81|33.14|32.3|33|35.27|35.29|34.4|34.97|33.53|32.62|33.19||33.91|33.02|33.7|34.53|34.52|33.7|33.03|31.6|30.66|28.49|27.72|28.21|27.08|27.85|29.08|30.5|31.97|35|36||36.05|32.42|31.6|33.59|31.23|32.05|32.76|32.64|30.56|30.49||30.46|33.5|34.33|35.51||32.99|32.7|32.1|33.16|34.38|32.57|32.11|35.54|37.18|39.22|40.17|39.72|39.8|40.15|40.91|36.61|33.63|33.05|32.21|31.79||32.54|32.78|29.3|28.63|28.97|29|28.86|28.9|27.14|26.36|28.23|28.7|25.97|22.01|22.11|22.04|23.39|21.985|21.21|21.57|21.78|22.16|22.09|22.72|22.81|22.68|22.36|21.58|20.51|20.61|20.65|20.6|20.9|20.49|20.32|19.2|19.07|18.67|18.67|18.61|18.45|18.95|18.63|18.94|18.72|18.89|19|18.96|20.29|20.14|20.28|20.17|20.41|20.12|20.5|20.15|20.42||21.09|21.55|21.83|22|21.38|22.21|21.43|20.45|20.06|20.41|22.2|23.2|24.51|24.15|24.78|24.7|26.1|26.08|26.32|27|25.84|26.59|28.1|20.45|21.79|19.5|20.63|20.35|20.58|21.5|22.21|22.2|22.33|22.13|20.9|22.25|22.89|22.5|21.99|20.7|22.86|20.33|20.77|20.23|21.7||22.01|23.41|24.28|24.69|22.35|24|24.07|24.41|24.1|23.42|24.5|25.5|26.68|27.67|26.01|23.76|29.9|31.31|32.64|28.71|25.27|21.52|20.05|20.57|21.08|23.02|19.99|19.05||17.67|17.67|18.23|17.85|18.18|14.98|15.64|15.09|15.66|16.72|17.66|17.04|16.81|19|18.6|19.28|20.01|22.63|20.35|19.99|18.5|18.3|17.63|18.5|20.8|21.34|19.94|21.35|22.87|23.46||24.75|22.65|20|20.81|19.22|20.32|18.75
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|176.4|177.8|179.8|180|170|162.1|148.4|138.4|134.5|138.6|141.5|159.4|160.1|156|152|150|147.1|142.1|139.9|132.4|129.5|126.1|125.8||125.6|127.5|127.9|128.9|121|126.6|129.4|135|131.5|130|118|117.4|118.9|123.9|126.9|130|125.5|127.5|125.9||127.9|131.2|129.5|130.1|129.5|121.1|116.6|113.8|114.5|113.2||110|104|104.9|105||105|104.4|105|103|103.1|104.75|103.6|102.55|104|102.7|102.7|102.9|103|101.5|100.8|100.5|100.8|100.2|100.3|101||100.5|100.08|100.5|100.5|101.7|101.4|100.5|101|101.5|100.25|100.1|100|101.5|100.5|100.8|100.1||100.1|100|101|101.4|101.6|101|101.5|100.5|100|101.3|104|103|107|111.4|110|108.5|108|109.7|110|110|110|108.5|111.9|111.98||111.95|117.23|105.1|115.2|106.67|113.36|108.5|105.9|106.7|105.5|107.5|108.9|105||104.5||108.9|105.5|107|105.7||110|110|105.5|103.1|103.6|103|103.9|103.4|103|105|104.4|105.4|103|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|33.44|32.97|34.2|35|32.79|30.83|31|29.03|28.01|32|29.12|35.45|36|33.97|34.11|36.6|37.5|35.05|39.5|37.47|38|35|30.75||25|24|18.55|21.11|21.05|22.2|22.32|21.09|22.5|22.01|22.49|23.05|23|24.21|24|23.1|22.01|21.25|22.1||19.45|18.4|18.5|17.75|18.2|17.75|17.55|18.62|17.75|18||19.59|16.45|15.85|15.24||15.01|15|14.97|14.6|14|13.99|14.45|13.9|13.8|13.75|13.85|14.26|14|14|13.74|13|13.25|13.25|12.5|12.1||12.29|12.25|12.25|12.2|12.25|12|10.82|10.31|10.3|10.1|9.5|9.35|9.8|9.5|9.2|9|9.1|9|9.5|9.75|9.5||9.6|9.76|9.35|9.23|9.4|9.4|9.3|8.88|9.9|9.8|9.87|9.9|9.9|9.9|9.35|9.75|9.65|9.9|9.99||9.75|9.97|9.75|9.7|9.75|10|9.99|9.99|10|9.7||10|10.2|10.1|10.4||10|9.75|10.01|9.6|9.95|9.9|10.01|10.1|10.24|10.5|9.45|9.5|9.45|9.3|9.3|9.77|||9.06|9.8|9.7|9.54|9.56|9.8|9.6|10.2|9.9|9.69|9.84|9.9|10.3|10.45|9.8|10.4|9.87|9.75|10.25|9.75|9.75|10.15|10.75|10.44|9.9|9.97|10.15||10.25|10.24|10.46|11|10.59|10.25|10.74|10.76|10.76|10.54|11.43|10.95|11|12|11|11.75|12|11.76|11|9||11|11.81|12|12.7|12.5|13|14||13.5|14|14.27|13.68|13.5|13.75|12.5|13.3|12.5|12.3|12.1|12.6|11.5|10.5|11.4|11|11|11|10|10|10.4|9.5|9.9|9.7|10.5|13|11.21|11|11|9||9.9|9.5|9.5|9.9|9|9|9
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|11.93|11.7|11.7|11.87|11.57|11.57|11.28|11.3|11.25|10.75|10.36|10.3|10.19|10.28|9.71|9.93|10.38|10.16|10.19|9.82|9.7|9.84|9.72||9.52|9.62|9.6|9.64|9.63|9.31|9.26|9.3|9.39|9.19|9.32|9.58|9.67|9.91|10.28|10.26|10.17|10.11|10.14||10.36|10.41|10.24|10.39|10.35|10.54|10.94|10.79|10.41|10.43||10.13|10.41|10.38|10.36||10.12|10.36|10.36|9.65|9.98|9.98|9.75|9.88|9.53|9.68|10.21|10.47|10.39|10.37|10.75|10.27|10.29|10.24|10.34|10.53||10.74|10.93|10.67|10.62|10.57|10.66|10.67|10.76|10.26|9.89|9.97|10.03|9.44|9.06|9.39|9.28|9.73|9.78|9.44|9.66|9.91|10.6|10.9|11.11|10.95|10.99|10.7|10.55|10.73|10.74|10.6|10.43|10.66|10.5|10.26|10.28|10.55|10.66|10.23|10.08|10.12|10.21|10.43|10.27|10.43|10.05|10.7|10.83|11.56|11.74|11.77|12.07|12.42|12.25|12.33|12.47|12.38||12.8|12.94|13.06|13.06|13.05|13.2|13.03|13|13.1|13.01|12.95|12.88|13.05|12.98|12.99|13.26|13.39|13.61|13.61|13.7|13.56|13.3|12.84|12.72|12.1|11.87|12.1|12.12|12.07|12.08|12.06|11.92|12.33|12.44|12.22|12.45|12.21|12.43|12.73|12.68|12.82|12.3|12.46|12.49|12.75||12.73|12.73|13.09|12.56|12.34|12.3|12.22|12.57|12.39|12.25|12.25|12.2|12.49|12.14|12.19|11.96|12.72|13.44|13.5|13.19|12.85|12.94|12.48|12.32|12.54|12.57|12.66|12.38||11.87|11.93|11.71|11.46|11.89|11.42|11.15|11.31|11.23|11.65|12.05|11.84|11.38|11.23|10.94|10.86|11.34|11.71|11.05|10.85|10.6|10.74|10.56|10.46|10.68|11.15|10.57|10.46|10.98|11.3||11.3|10.75|10.61|10.48|10.4|10.43|10.59
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|12.02|12.8|12.81|13.3|12.05|11.63|10.59|11.09|11.26|11.47|11.17|12.02|11.69|11.73|11.33|11.53|11.63|11.32|12.11|12.37|12.08|12.83|13.17||11.07|11.23|11.16|11.28|11.9|11.41|11.44|11.4|11.04|11.3|11.5|12.06|17.46|13.21|12.17|10.18|10.17|10.05|10.28||10.42|10.82|10.35|10.6|10.68|10.33|11.16|11.27|11.15|11.25||11.88|12.51|12.2|13.24||12.9|13.88|13.47|12.49|12.09|12.33|12.58|11.94|11.3|12|12.62|12.61|13.09|13.59|14.3|15.36|12.9|11.72|12.86|11.56||12.01|10.73|10.15|9.6|9.17|9.23|9.36|9.27|9.53|12.02|10.77|8.79|5.97|5.54|5.8|5.51|5.2|4.2|4.1|4.63|4.86|4.88|4.91|5.29|5.35|5.38|5.44|5.64|6.05|6.03|6.37|6.1|6.65|6.15|6.38|6.32|6.46|6.66|6.62|6.77|6.32|6.56|6.73|6.76|6.28|6.35|6.61|6.37|6.65|6.85|7.02|7.18|7.48|7.06|7.58|7.6|7.78||7.76|7.78|7.62|7.55|7.32|7.81|7.4|7.43|7.63|7.22|6.67|6.89|7.29|7.23|7.8|8.36|8.37|8.53|8.25|8.26|7.86|7.39|7.76|7.08|6.3|6.32|6.7|6.46|6.72|6.68|7.08|7.16|7.23|7.86|7.73|8.85|9.11|9.12|9.11|9.07|9.21|9.02|9.49|9.83|9.94||10.2|9.8|9.9|10.18|9.73|10.23|9.99|10.59|10.82|10.2|9.97|9.88|10.49|10.14|10.32|9.83|11.12|12.72|13.2|11.48|11.36|10.66|10.4|10.22|10.24|10.65|11.36|11.23||10.68|10.03|10.13|9.75|10.55|10.02|10.37|10.3|10.83|11.8|12.75|11.53|11.35|11.66|12.32|12.26|13.32|14.58|13.25|11.41|10.29|10.36|10.4|10.11|10.33|11.42|11.44|12.48|12.92|11.99||11.64|10.33|9.86|10.05|9.58|9.74|9.43
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|21.76|21.5|20.79|21.31|22.5|22.12|21.45|21.36|20.53|21|20.44|21|20.84|20.25|19.81|20.02|20.49|19.55|21.46|23.05|25.59|25.86|25.13||24.59|25.74|25.54|25.32|24.64|22.19|21.64|20.85|20.64|19.38|18.77|18.89|19.1|20.84|20.39|19.98|19.05|18.72|19.1||17.92|18.55|18.31|18.85|18.89|19.4|19.46|19|18.92|19.17||18.82|18.47|18.13|18.22||18.85|19.59|19.68|19.81|19.31|20.43|19.29|19.96|20.03|20.39|21.36|20.8|21.05|20.63|20.92|22.4|21.08|21.44|21.93|21.5||20.74|20.85|21.63|21.97|21.52|21.71|22.72|22.98|24.17|23.91|24.2|24.01|24.76|22.7|22.97|22.49|22.13|22.53|19.83|19.19|19.56|20.66|20.98|21.39|22.28|22.51|22.54|24.52|23.75|23.09|22.34|22.6|23.48|25.18|24.19|22.98|22.22|22.68|20.51|21.57|21.11|20.37|19.19|19.08|18.24|17.83|19.31|20.3|20.99|22.3|22.27|22.06|22.15|20.82|20.88|21.15|20.49||20.04|20.38|21.76|22.47|22.76|21.56|22.1|22.34|22.86|22.82|22.9|22.82|23.93|24.82|25.31|25.22|25.16|25.63|24.93|25.88|25.24|25.46|26.91|24.48|23.26|22.37|23.42|23.34|23.56|23.43|24.49|24.07|25.32|26.53|25.94|25.12|25.01|25.09|24.8|24.44|25.45|26.7|26.1|26.41|27.75||28.4|29.12|28.88|28.53|28.45|28.97|29.18|31.11|31.52|32.02|32.58|29.76|31.55|30.79|28.75|27.86|29.65|27.96|28.03|29.08|30.55|29.66|29.09|29.12|28.46|28.18|28.91|28.9||29.06|28.67|28.96|28.87|29.88|29.5|32.03|30.01|32.18|35.17|33.82|30.6|30.29|30.65|30.18|29.95|29.4|32.26|33.1|35.93|30.32|29.99|30.29|29.47|30.07|30.35|29.23|29.01|29.1|29.41||29.48|28.76|30.97|30.48|30.7|31|31.75
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|207|212.55|186.6|172.5|172.35|176.55|166.8|163.65|152.25|149.1|147.75|151.8|156|161.25|165|208.2|213|213.9|212.4|208.05|205.65|212.1|211.65||196.95|189.6|196.5|200.4|214.95|183.75|188.1|183.9|177.9|154.35|157.05|159.6|161.7|166.05|157.5|161.1|169.5|171|170.1||165.15|174.75|179.85|180|178.95|174.75|180|174.75|171.75|178.8||180.6|179.85|178.5|174.15||179.7|181.5|186|164.1|166.95|140.7|141|135|135|144.15|148.35|109.5|107.4|109.2|109.2|110.1|106.35|104.25|103.5|105.9||104.1|106.8|102.45|104.85|107.25|111.15|113.7|114.75|118.05|115.2|116.85|114|121.8|117.75|115.5|108.75|112.05|112.65|108.9|111|109.65|107.1|109.35|113.7|110.1|109.05|106.65|102.3|106.2|108.45|106.5|106.5|108.6|109.95|111.45|108.3|114.3|117.3|117.75|117.9|115.5|112.65|114.45|108.15|109.35|108.15|106.5|113.7|112.8|126|124.35|135|148.35|140.1|146.1|144.75|147||149.55|136.95|142.5|143.85|142.95|144.45|144.45|134.1|130.8|126.9|126.15|129.6|133.5|127.2|126.3|129|130.35|136.05|136.65|143.1|126.75|105|103.95|104.4|101.25|101.7|104.25|105.9|109.2|111.15|101.25|101.1|106.5|104.55|131.25|139.95|139.578|146.4|149.55|164.7|151.65|153|155.625|155.4|155.55||155.85|155.85|156|155.55|155.85|155.7|155.85|156|156.3|156.75|156.15|155.85|155.4|155.25|155.25|154.05|155.25|155.85|155.1|155.1|155.4|157.35|155.325|155.55|154.95|154.95|155.475|155.1||155.1|154.5|154.95|155.25|154.5|154.8|154.8|154.65|154.65|154.65|154.65|154.65|154.8||154.65|154.5|154.5|155.1|155.25|155.25|154.8|155.25|155.25|155.1|154.8|154.8||154.5|154.65|154.05||153.75|154.65|154.8|153.75||154.5|154.5
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|10|10.38|10.99|10.97|11.005|11.02|11|10.96|11.01|11|10.91|10.96|10.94|11.02|10.87|11.11|11.24|11.28|11.36|11.33|11.38|11.28|11.35||11.45|11.44|11.43|11.38|11.3|11.18|11.19|11.19|11.23|11.17|11.16|11.18|11.16|11.19|11.2|11.05|10.99|11|11.01||11.01|10.96|10.87|10.79|10.56|10.5|10.47|10.42|10.42|10.51||10.65|10.66|10.63|10.91||10.41|10.31|9.48|9.56|9.82|10.26|10.345|10.4|10.47|10.4|10.1|10.21|10.22|10.12|10.14|10.03|10.05|10.06|10.04|9.97||10.1|10|9.78|9.78|9.81|9.8|9.86|9.93|9.95|9.9|10.05|10.05|9.91|9.46|9.55|9.53|9.56|9.53|9.55|9.63|9.64|9.96|9.99|10.01|9.99|10.02|10.04|9.94|9.87|9.9|9.86|10.23|10.25|10.17|10.13|10.14|10.13|10.065|10.04|10.02|9.93|9.92|9.805|9.56|9.39|9.06|9.23|9.83|10.055|10.01|10.04|10.01|10.01|10.025|10.005|10.18|10.185||10.37|10.38|10.4|10.43|10.46|10.46|10.44|10.42|10.26|10.26|10.2|10.19|10.15|10.14|10.22|10.19|10.15|10.2|10.17|10.19|10.15|10.1|10.06|10.01|9.8|10.62|10.54|10.57|10.49|10.5|10.51|10.51|10.5|10.51|10.49|10.47|10.41|10.38|10.3|10.27|10.29|10.32|10.29|10.26|10.26||10.18|10.18|10.16|9.96|9.79|10.34|10.32|10.4|10.495|10.53|10.62|10.77|10.83|10.9|10.85|10.6|11.17|11.15|11.23|11.17|10.97|11.04|11.08|11.01|11.07|11.03|10.91|10.65||10.73|10.635|10.57|10.51|10.85|10.49|10.38|10.34|10.21|10.49|10.68|10.57|10.57|10.77|10.63|10.62|10.67|11.72|11.99|12.17|12.26|12.26|12.22|12.35|12.21|12.29|12.36|12.45|12.55|12.36||12.68|12.85|12.73|12.45|11.8|11.65|11.2
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|23.53|23.75|24.36|25.03|26.82|26.69|24.23|20.5|17|17.75|16.89|19.94|20.94|24.21|29.64|44.4|52.92|42.48|56.52|49.56|43.44|43.2|44.4||40.2|41.88|60.6|34.2|29.28|27.96|28.92|30.72|27.6|25.8|29.04|49.44|18.6|19.32|19.92|17.04|18.96|21.48|17.04||16.68|18.6|18|18|18.24|16.32|16.08|15.12|17.28|14.52||14.88|14.76|15.516|13.2||13.8|14.28|13.68|15|15.6|15.48|15.6|14.52|13.38|15.1164|16.8|12.84|13.44|13.92|14.28|13.92|13.32|13.08|14.16|13.4148||14.0892|15.36|14.76|12.96|12.84|12.24|12.1764|12.72|10.4196|10.7988|11.04|11.04|11.1|10.4928|10.32|10.4772|10.9152|11.0106|10.44|11.3424|11.5212|13.26|10.8|11.2884|14.16|17.04|11.646|11.7156|12|11.4|10.2144|10.5588|10.614|10.6932|11.8668|10.8|10.464|9.792|9.4032|9.1224|9.8688|10.44|9.48|8.784|9.24|9.5196|9.72|9.624|9.48|11.88|11.7348|12|11.76|11.52|10.992|11.16|10.776||10.56|11.6787|12.06|12.3|12.48|12.3588|12.24|10.9992|11.28|10.5528|9.8508|10.4292|10.554|10.3212|10.92|10.2|9.9588|10.08|8.7132|9.312|8.5392|8.52|8.886|8.3964|7.926|7.9068|7.7076|8.0364|8.16|8.07|8.1612|8.2608|7.0621|6.6|6.6|6.6456|6.624|6.6012|6.5568|6.564|6.8832|6.4872|6.36|6.66|6.456|0.5|6|6.6696|6.636|6.6756|6.78|7.272|6.84|7.44|7.68|7.4772|6.9912|6.6372|6.7692|7.056|7.0092|6.8048|7.3391|7.356|7.3512|7.164|6.8436|6.9492|6.6264|6.624|6.444|6.6528|6.456|6.432||6.192|6.0612|6.2268|6.0984|6.2856|5.88|6.06|5.88|6.2076|5.892|6.12|6.12|6.12|6.1638|6.2076|6.24|6.24|6.36|6.456|6.48|6.2412|6.3744|6.0324|5.8584|5.7924|6.144|6.5532|6.4151|5.9496|6.498||6.1212|6.4032|5.8824|5.988|6.5088|5.4288|5.496
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|144|143.45|143.21|145.4|149.27|146.9|154.89|147.75|150|146.38|139.23|143.06|143.6|145.48|140.14|139.51|145.31|143.79|141.26|139.88|136.51|138.63|138.02||138|135.14|138.15|138.9|136.7|130.09|129.56|129.55|128.8|128.63|121|124.1|123.35|128.2|130|128.36|131|132.94|129.58||126.77|125.02|124.84|126.7|125.47|125.15|124.45|120.99|116.8|115.2||114|115.4|114|114.83||114|114.47|114.76|113.69|113.99|114.1|115|116.51|114.4|113.69|114.17|112.62|114.27|110.65|107.6|111.34|111.12|110.52|110.7|110.4||108.4|102.5|96.37|96.4|100.2|101.55|102.21|103.92|100.63|98.25|105.71|108.61|98.85|95.59|94.25|97.97|97.96|94.98|92.7|96.67|93.65|94.8|96.53|97.75|101.3|101.09|102.76|100|99.4|95.82|94.4|96.4|96.97|95.12|94.59|93.01|91.32|91.23|90.6|89.9|90.1|90.06|89.7|88.06|88|87.35|88.71|89.66|92.05|92.99|93.01|92.57|94.8|90.07|90.16|90.69|89.19||91.7|93.79|95.5|92.6|92.13|92.69|93.33|94.11|93.33|93.33|93.79|94.33|95|93.92|94.58|94.64|97.98|98.3|95.01|93.43|92.44|92.12|92.73|91.9|90.49|90.21|94.06|93.04|91|90.7|90.01|89.33|90.4|89.93|89.36|86.7|86.4|86.22|85.95|84.3|85.8|82.96|83.65|83.58|83.58||83.81|83.12|84.44|83.61|83.58|84.01|82.25|81.88|81|80.62|80.7|80.62|80.14|68.98|67.83|67.96|74.27|73.92|76.22|77.85|76.4|75.21|73.17|72|74.16|73.78|76.04|80.52||79.61|76.13|78.6|73.5|71.54|68.3|71|72.02|74|75.52|80.73|77.5|78.1|79.9|78.96|78.02|80.1|84.5|81.05|86|80.79|81|83.95|82.44|79.79|87.5|76.4|78.6|88.3|89.64||94.47|86.1|78.04|76.24|65.45|65.5|64.79
02264|48376|/equities/amc-entertat-hld|R2000VALUE|75.89|73.5|70.57|76.1|60.49|55.72|53.39|56.91|50.36|43.63|43.53|46.51|48.4|49.76|43.42|44.94|49.27|41.74|35.5|30.9|29.87|30.08|30.63||30.3|30.41|31.44|29.81|33.5|37.02|38.43|48.62|42.39|72.09|71.88|46.78|107.87|26.89|23.96|19.03|16.15|16.1|16.59||12.63|11.82|11.82|12.41|11.92|11.6|11.11|10.9|10.73|10.9||11.49|11.71|12.41|12.95||13.61|13.88|14.04|14.53|15.18|15.45|15.07|15.5|17.29|21.25|22.17|20.92|21.57|19.3|19.03|19.68|23.42|22.49|23.15|24.12||24.34|24.83|20.65|18.16|17.29|17.67|16.15|16.86|16.1|15.94|16.97|19.03|20.44|13.5|13.33|12.52|12.68|11.65|12.79|13.66|14.15|15.12|14.91|16.1|16.91|16.26|16.75|19.19|16.48|15.07|16.04|19.19|22.12|21.95|22.44|21.9|22.01|22.39|25.21|25.21|25.53|26.34|26.61|26.45|24.99|25.91|28.24|28.84|30.73|31|31.22|29.92|30.03|31.38|32.2|33.93|34.8||38.05|35.77|38.16|32.9|31.87|34.15|35.34|30.35|30.03|29.32|28.13|30.84|29.22|29|30.35|30.03|28.78|25.15|24.72|24.23|25.75|22.44|22.49|22.22|22.28|21.9|22.33|22.55|22.49|20.98|21.68|22.01|21.84|22.49|22.49|23.15|23.74|24.39|22.87|23.09|24.93|24.77|24.01|22.39|23.2||24.55|24.77|23.25|23.96|22.66|23.15|25.96|27.64|28.89|29.92|30.52|29.38|30.14|31.44|31.93|28.02|34.09|32.47|34.96|32.03|29.16|29.54|30.3|28.78|27.81|27.48|30.35|27.7||24.83|25.1|25.26|24.72|25.58|24.5|24.66|24.93|27.75|28.84|22.22|21.63|21.25|21.09|23.31|24.77|26.67|28.13|22.44|18.21|16.53|16.86|17.24|17.62|17.24|17.35|13.23|13.06|11.82|11.27||14.09|17.89|17.02|15.61|12.3|12.14|14.2
02265|39223|/equities/avis-budget|R2000VALUE|67.35|69.28|66.48|72.04|68.85|67.06|65.28|62.27|64.87|62.33|60.06|60.85|59.335|58.25|55.55|53.82|55.9|54.5|50.5|48.75|44.05|42.82|45.7||44.71|42.75|43.27|43.81|43.24|43.37|43.78|41.24|40.59|42.47|41.34|41.29|43.35|44.23|41.02|41.05|41.8|41.22|37.64||38.99|38.98|37.47|38.77|38.98|37.35|37.63|36.93|36.05|35.44||37.3|37.59|37.1|36.55||36.9|36.52|34.67|35.42|36.24|37.38|37.7|37.66|37.31|39.07|40.11|39.33|37.65|38.4|39.72|38.28|37.68|36.58|35.17|37.03||37.57|38.23|37|34.79|35.95|35.1|36.6|37.16|36.71|35.24|35.67|37.18|37.89|30.95|32.31|28.37|30.57|30.52|33.67|36.7|35.16|35.98|36.75|40.38|38.12|37.39|36.24|33.1|31.95|30.6|29.85|29.46|30.59|31.57|31.17|30.61|29.05|29.07|28.34|28.73|26.32|25.82|27.52|27.21|27.2|27.66|28.89|28.81|30.94|32.57|31.61|32.51|34.07|33.35|34.35|34.41|34.54||34.87|34.58|36.18|35.31|34.11|35.31|34.15|33.29|33.89|33.95|32.34|32.98|32.83|31.63|30.84|31.23|31.19|31.49|31.97|30.07|28.18|28.38|28.28|25.46|25.38|25.9|26.54|27.46|27.6|28.62|29.48|28.99|29.85|28.89|28.89|29.75|29.97|30.68|28.42|26.99|28.04|26.84|28.26|25.33|26.92||25.92|22.48|22.89|22.71|20.6|22.28|21.98|24.64|24.41|25.58|26.3|25.68|28.09|26.35|26.19|23.1|27.09|29.12|32.28|31.43|28.5|27.2|23.72|24.48|21.53|20.02|21.97|18.61||16.72|16.56|15.36|13.71|14.75|11.88|11.9|10.73|12.26|13.14|14.74|13.05|12.47|13.88|13.97|13.9|16.48|17|16.52|15.2|13.08|12.01|12|12.63|13.51|14.03|12.89|14.25|14.48|14.79||15.95|14.42|13.87|12.355|10.58|11.26|12.85
02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.19|34.33|34.46|34.4|33.49|32.7|32.78|32.77|32.76|32.14|31.58|31.65|31.97|32.03|31.55|31.86|32.17|31.74|31.79|31.91|31.77|32.14|32.44||32.56|31.94|31.74|32.08|31.62|31.39|31.37|30.97|31.21|30.93|29.8|30.01|30.13|31.27|31.02|31.06|30.96|31.17|30.71||30.6|30.4|30.53|30.24|30.36|30.38|29.77|30.24|30.37|30.36||31.32|31.09|31.08|31.13||30.98|30.74|31.41|30.79|30.43|31.58|31.37|31.11|30.37|30.38|30.3|30.36|30.33|29.51|29.73|29.53|29.63|30.08|29.78|30.07||30.3|30.1|29.88|29.87|29.92|30.15|30.32|31.27|31.22|31.1|31.64|31.71|30.5|31.82|32.28|32.16|32.32|31.68|31.12|31.5|31.05|31.97|32.33|32.74|32.72|32.55|32.33|31.82|32.65|33|32.47|32.98|33.42|32.6|32.98|32.36|31.71|31.94|31.4|31.09|30.49|30.59|30.98|30.06|29.59|29.67|31.05|30.52|31.64|31.78|32.2|32.04|32.15|31.34|31.82|32.44|31.92||32.31|32.48|32.95|32.63|32.3|32.53|32.87|32.59|32.49|32.32|32.63|32.22|32.11|32.69|33.03|32.6|32.96|33.16|32.68|33.62|33.76|33.27|33.17|32.84|32.57|32.6|32.8|32.77|31.84|31.51|30.99|30.97|30.89|30.19|29.91|30.19|29.66|30.29|29.92|29.77|29.31|28.84|29.22|28.95|29.81||29.9|30.06|29.32|28.98|28.13|28.69|28.27|28.92|29.27|29.1|29.92|29.9|30.1|29.17|27.67|26.57|28.23|28.67|29.04|28.29|27.49|27.75|27.33|27.04|26.9|26.98|27.36|26.7||25.36|25.23|25.1|24.36|24.79|23.16|23.23|23.23|24.12|25.71|25.81|25.4|24.98|25.21|24.83|25.3|26.25|26.98|26.65|26.03|25.23|24.79|24.98|24.71|25.29|26.08|25.56|26|27|26.16||27.26|24.77|24.07|23.78|21.44|22.03|21.64
02267|1170122|/equities/chesapeake-energy|R2000VALUE|43.5|45.28|44.81|45.75|45.75|45.34|44.75|44.28|44.37|45.03|46.18|47.25|45.3|44.67|44.18|44.75|45|43.66|43.84|44|43|44.26|43.55||42.51|42.8|44.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02268|17127|/equities/first-financial|R2000VALUE|87.94|88.41|87.6|88.57|91.7|90.17|87.91|87.08|87.26|84.03|81.13|82.05|79.74|81.19|78.86|81.14|84.26|83.07|83.31|81.92|79.99|80.49|80.39||78.52|78.57|79.9|80.46|78.1|76.13|75.39|72.63|72|70.65|69.74|73.25|77|77.65|78.39|79.58|77.53|79.34|80.48||80.09|81.02|79.71|80.53|80.41|78.92|81.62|80.43|73.47|71.69||72.3|72.24|71.47|73.93||74.03|74.57|72|72.92|74.08|74.94|74.21|74.51|73.66|74.46|74.81|75.63|75.525|74.51|72.43|70.34|70.3|68.97|66.47|70.47||71.21|73.55|69.52|68.26|68.84|69.17|71.11|71.25|69.09|67.29|69.37|74.08|71.96|60.66|62.02|59.63|64.56|61.3|61.4|59.58|57.87|59.28|61|62.31|62.9|59.08|57.015|53.91|53.49|54.8|52.73|54.01|56.41|54.58|55.39|55.42|52.99|51.37|49.28|48.15|48.15|47.51|48.03|46.75|45.52|45.74|46.84|47.97|51.35|52.71|53.76|53.27|53.76|52.22|51.93|52.98|54.45||58.12|56.66|56.31|56.15|55.68|57.13|57.41|57.22|59.33|58.99|57.14|57.16|58|57.72|59.88|60.69|60.03|60.62|60.81|57.88|55.29|51.7|51.92|49.55|48.15|47.66|47.72|48.91|46.67|46.89|49.2|49.28|47.34|48.61|45.99|46.91|48.21|48.58|45.31|46.8|46|43.76|44.58|45.69|47.16||46.85|46.53|47.66|47.02|44.4|47.28|45.94|48.93|49.83|50.65|52.105|51.51|53.2|51.41|53.11|52.13|58.19|61.48|63.93|60.27|57.7|56.34|52.05|53.02|52.57|53.52|56.31|52.3||46.65|46.94|47.62|45.08|47.23|43.36|43.69|42.9|46.25|48.71|52.59|50.82|49.99|52.54|54.95|52.95|57.84|60.27|56.78|54.95|53.06|49.23|51.11|52.18|54.23|54.29|49.31|52.01|56.27|57.29||61.5|54.2|53.71|55.48|50.77|54.58|55.71
02269|29717|/equities/valley-national-bancorp|R2000VALUE|14.17|14|13.99|14|14.06|13.79|13.77|13.26|13.43|12.99|12.7|12.88|12.6|12.6|12.25|12.52|12.88|12.54|12.34|12.12|11.775|12|11.97||11.75|11.71|11.78|11.7|11.48|11.13|10.91|10.6|10.47|10.35|10.21|10.36|10.39|10.74|10.93|10.99|10.65|10.87|10.76||10.66|10.94|10.74|10.82|10.7|10.59|10.87|10.6|9.83|9.74||9.75|9.69|9.62|9.75||9.71|9.74|9.46|9.6|9.74|9.99|9.99|10.09|9.61|9.71|9.76|9.82|9.7|9.78|9.78|9.48|9.52|9.355|9.14|9.5||9.665|9.85|9.42|9.2|9.23|9.2|9.36|9.42|8.99|8.8|8.99|9.08|8.64|7.5|7.74|7.31|7.98|7.825|7.64|7.55|7.46|7.56|7.91|8.08|8.06|7.64|7.63|7.48|7.57|7.57|7.32|7.43|7.72|7.58|7.7|7.58|7.41|7.39|7.09|6.9|6.85|6.83|6.91|6.745|6.65|6.6|6.83|6.79|7.1|7.23|7.245|7.2|7.4|7.3|7.27|7.4|7.515||7.85|7.635|7.66|7.52|7.51|7.69|7.85|7.52|7.77|7.81|7.49|7.46|7.74|7.64|7.87|8.065|8.035|8.12|8.33|8.1|7.96|7.45|7.495|7.35|7.43|7.47|7.53|7.71|7.46|7.63|7.78|7.79|7.515|7.505|7|7.26|7.51|7.485|7.005|7.12|7.09|6.71|7.16|7.09|7.44||7.34|7.44|7.82|7.7|7.19|7.72|7.46|7.67|7.78|7.83|7.89|7.95|8.4|8|8|7.85|8.6|9.33|9.6|9.2|8.72|8.39|8|7.97|7.98|8.24|8.54|7.96||7.56|7.67|7.7|7.25|7.66|6.82|6.87|6.77|7.15|7.61|7.89|7.38|7.34|7.635|7.81|7.915|8.36|8.3|7.88|7.56|7.055|6.92|6.81|6.96|7.15|7.27|6.83|6.97|7.58|7.52||8.15|7.435|7.16|6.92|6.29|6.82|6.785
02270|48363|/equities/essent-group-ltd|R2000VALUE|44.37|46.41|45.3|45.82|45.92|45.49|44|42.52|42.35|42.27|41.24|42.53|42.31|43.39|41.23|41.2|43.24|42.64|43.3|44.22|43.38|44.45|44.58||43.53|44.5|44.73|45.03|44.63|43.67|43.89|42.34|43.68|43.22|41.83|43.68|42.33|43.53|44.98|45.81|46.79|48.36|47.26||48.1|48.47|48.17|48.36|48.64|47.92|47.08|45.39|42.64|42.16||43.2|43.1|42.8|43.67||43.91|44.18|43.81|44.39|43.98|44.6|45.91|44.86|42.79|43.27|44.49|44.57|44.47|45.12|45.89|45.08|45.41|45.08|43.86|45.34||45.78|46.26|45.03|45.02|45.64|45.34|46.13|45.83|42.66|41.93|43.23|44.39|44.13|41.02|41.94|41.91|42.24|40.74|39.85|39.54|38.8|40.25|41.9|43.53|41.92|40.95|42.59|42|42.57|42.83|42.33|42.83|43.77|42.75|42.7|42.33|41.81|40.95|39.69|37.8|37.01|36.44|37.15|35.72|35.14|35.47|36.27|36.18|37.21|37.39|37.55|38.56|38.29|37.36|37.31|37.4|36.68||37.42|37.58|37.78|36.31|35.7|35.9|35.85|35.19|35.74|36.2|34.78|35.03|35.59|36|36.22|36.25|35.91|37.44|37.91|37.53|35.82|36.09|36.02|35.31|35.63|35.83|35.52|35.48|34.65|34.8|35.33|35.94|36.34|35.47|34.53|34.8|34.75|35.21|32.3|32.56|32.45|31.49|32.46|31.83|34.55||34.52|34.43|36.27|35.68|34.23|36.71|35.28|37.9|37.82|36.06|36.57|37.06|37.79|36.87|37.67|34.64|36.64|38.27|41.02|37.77|35.59|35.89|34.88|34.35|33.05|33.75|37.42|32.78||30.13|30.98|32.24|29.56|29.06|26.78|26.9|25.62|27.19|28.62|27.87|28.96|26.23|26.75|26.01|26|27.32|29.01|26.59|25.15|24.42|24.86|23.92|23.43|24.2|25.54|24.1|26|27.78|28.56||30.16|28.99|27.35|25|21.55|24.04|24.17
02271|29762|/equities/pdc-energy|R2000VALUE|33.37|38.29|37.76|40.06|41.21|42.02|39.57|37.85|37.85|38.74|39.2|35.43|35.19|36.55|34.95|35.81|33.58|31.32|30.66|28.69|28|29.19|29.25||28.6|27.815|28.09|27.16|26.95|25.35|24.62|24.59|23.2|23.29|21.71|22.83|22.8|23.34|25.09|25.12|24.34|25.34|24.53||24.23|25.69|24.4|25.17|24.53|23.89|24.72|23.76|22.4|20.38||20.53|20.57|20.2|19.78||19.99|20.03|18.72|19.12|18.9|19.62|19.37|19.61|19.62|19.63|19.69|18.41|18.835|18.82|19.47|17.74|17.32|16.69|16.72|18.06||18.45|18.85|17.35|16.34|16.8|16.08|16.4|15.97|15.31|14.13|15.12|15.12|13.69|11.22|11.88|12.28|12.26|12.33|11.92|11.77|11.27|12.24|12.31|13.16|13.435|12.71|12.76|12.9|12.77|12.695|12.58|12.39|12.61|12.5|12.9|12.395|12.18|12.43|11.7|11.51|12.395|12.32|12.1|11.75|10.965|10.98|11.69|12.09|12.56|12.04|12.885|11.8|12.255|12.31|11.66|14.81|14.15||15.43|15.28|15.01|15.34|15.14|15.83|15.64|15.53|15.915|15.56|14.75|15.04|15.74|15.84|16.05|16.66|16.11|16.28|16.16|16.64|15.98|16.2|15.76|14.92|14.48|14.26|14.27|14.56|14.23|14.69|15.22|15.59|15.47|15.47|13.96|13.92|14.11|14.195|13.885|13.11|13.69|13.01|13.03|13.28|13.82||14.23|13.4|12.44|12|11.48|13.46|13.22|14.32|13.63|13.67|14.21|14.37|15.56|15.2|15.37|14.82|15.43|16.74|18.76|16.09|14.35|14.11|14.05|13.245|12.18|12.4|12.96|12.92||12.49|12.52|12.66|12.22|13.03|11.13|10.57|10.49|11.45|11.5|12.27|11.84|11.67|11.84|11.74|11.28|12.99|12.28|10.73|10.56|10.85|10.78|9.74|9|8.51|9.11|8.83|9.02|8.78|9.04||9.05|9.4|8.55|8.14|8.02|7.88|6.29
02272|24322|/equities/terreno-realty-corp|R2000VALUE|58.36|58.05|58.35|58.31|57.44|56.35|55.52|55.51|55.42|55.9|54.34|54.52|55.44|56.4|56.04|57.03|58.14|58.9|58.46|58.46|58.66|59.48|59.98||61.12|61.03|59.4|59.29|60.42|59.93|59.97|58.95|59.4|58.37|56.58|56.47|56.44|58.02|57.29|57.06|56.88|56.54|55.51||56.06|55.32|55.44|54.77|55.55|56.23|55.75|55.81|56.35|55.98||58.51|57.73|57.45|58.1||57.53|56.55|57.74|57.18|57.25|57.96|57.24|56.81|55.58|55.72|56.22|56.7|56.95|57.8|57.71|56.7|57.07|58.48|57.94|58.33||58.6|58|58.75|59.21|58.9|58.37|61.01|61.65|61.53|60.2|60.91|59.53|57.39|59.81|60.19|59.62|59.2|57.84|56.28|57.49|57.35|58.31|59.08|60.12|59.95|59.74|60.54|59.58|59.98|60.53|59.54|61.06|61.74|60.32|59.61|58.42|58.04|57.64|56.57|56.06|54.76|54.94|55.62|54.29|53.21|53.07|53.97|52.87|54.56|55.91|56.9|57.19|57|56.55|57.13|57.72|56.79||57.79|58.84|60.47|59.73|59.64|59.87|59.7|58.87|58.93|58.51|58.28|58.42|57.78|58.5|58.84|58.41|58.94|59.49|58.25|59.78|61.31|61.58|60.96|60.83|60.38|60.76|61.18|60.3|57.43|56.93|56.02|56.04|55.54|54.21|53.88|53.97|52.46|53.08|54.34|53.5|53.24|52.54|52.61|52.98|53.92||54.18|54.35|52.64|52.42|52.05|53.09|52.41|53.14|53.29|53.84|55.01|55.6|55.25|53.48|52.32|51.3|53.33|53.56|53.61|53.45|51.42|52.51|51.43|51.22|51.19|51.88|51.46|50.1||47.85|48.08|47.74|47.77|47.77|45.84|46.33|46.89|48.63|51.4|51.83|51.42|52.62|53.62|52.6|53.75|54.82|56.1|54.61|54.1|52.08|52.43|52.82|52.49|53.04|54.82|53.16|52.72|54.79|53.68||56.46|52.58|50.09|50.04|47.46|47.44|47.48
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|52.31|52.58|52.32|52.81|53.08|51.99|50.44|49.35|49.53|47.93|46.4|47.97|47.2|47.96|45.35|46.41|47.93|48.1|48.08|47|44.75|45.63|45.97||45.26|44.56|44.76|43.37|42.61|41.17|40.72|39.72|39.56|37.9|36.9|37.82|36.56|38.46|39.15|39.73|39.51|40.64|40||39.72|39.74|39.69|39.78|39.99|39.13|40.18|39.75|36.99|35.81||35.9|35.45|35|36.43||37.14|37.38|35.47|36.48|36.51|37.7|38.38|38.19|37.4|37.95|38.14|38.87|38.93|38.84|38.63|36.8|35.68|34.41|33.49|34.46||34.99|35.47|34.7|34.6|34.6|34.32|35.37|35.4|34.35|33.14|33.15|34.5|35.18|31.97|32.05|30.79|31.88|30.59|29.45|29|27.82|28.59|30.39|31.3|30.02|27.88|27.06|26.33|25|19.74|19.13|19.28|20.28|20.21|20.48|20.05|19.1|19.74|19.2|18.72|17.71|17.24|17.78|16.34|15.9|16.19|16.7|17.01|17.96|18.32|18.37|18.01|18.65|17.72|18.02|18.57|18.93||20.42|19.47|19.31|19.46|19.67|20.21|20.13|19.67|20.14|20.19|19.06|19.48|19.83|19.74|20.41|21.04|20.25|20.91|21.28|20.59|19.73|18.75|19.6|18.62|18.82|18.97|18.94|19.34|18.45|18.66|19.06|19.56|18.95|18.78|18.88|19.42|20.42|20.75|19.25|20.02|20.06|18.57|19.55|18.84|20.39||19.6|19.47|20.73|20.73|19.2|21.83|21.1|22.49|22.95|22.75|23.7|23.73|24.4|24.31|23.93|21.76|24.89|27.54|29.63|26.5|23.3|21.52|19.06|19.23|18.14|19.22|20.5|18.13||16.03|16.81|16.32|15.6|16.27|14.27|14.64|13.33|14.74|15.57|16.52|15.25|14.97|16.04|16.94|17.53|18.98|20.77|19.57|18.28|17.38|17.09|17.44|18.19|19.72|19.91|18.08|18.85|20.99|21.16||21.82|19.15|17.39|16.65|13.8|14.87|14.97
02274|20857|/equities/blackstone-mortgage|R2000VALUE|31.54|32.55|32.06|32.47|32.11|31.79|31.65|30.79|31.21|30.75|30.13|30.88|30.18|30.21|29.2|28.74|29.91|28.75|28.8|28.58|28.1|28.5|29.26||29.07|28.72|28.32|28.81|29.14|28.4|27.96|27.26|27.73|27.36|26.66|27.36|27.11|27.28|27.39|27.47|27.13|27.19|26.94||26.66|26.93|26.47|26.77|26.29|26.46|26.67|27.07|25.94|26.16||27.53|27.5|28.41|28.73||28.41|28.39|27.96|27.7|27.99|28.85|28.54|28.45|28.1|28.1|28.2|28.19|28.41|28.06|28.6|27.72|27.9|26.87|25.98|26.83||27.16|27.88|26.21|25.73|25.72|25.61|25.74|25.98|25.21|24.54|25.39|26.05|24.64|21.8|22.46|22.27|22.69|22.21|21.7|22.04|21.03|21.77|21.68|22.44|22.09|22.14|22.31|22.55|23.04|23.12|23.01|23.17|23.5|23.36|24.21|22.72|22.83|22.94|22.56|22.37|21.97|22.18|23.17|22.3|21.59|21.69|22.55|22.5|23.5|23.65|23.68|23.36|23.59|22.89|23.9|24.05|23.89||24.28|24.31|24.72|24.31|23.77|24.09|23.8|23.51|23.78|24.06|23.41|23.29|23.75|24.08|24.2|24.45|24.31|25.41|25.46|24.74|23.93|24|24.03|23.54|23.68|24.07|24.19|24.16|23.52|22.87|22.64|23.28|23.63|23.18|23|23.11|23.43|23.62|22.53|21.9|21.71|21.25|21.82|22.05|23.2||23.19|23.31|24.09|24.13|24.25|24.37|23.6|25.46|24.78|25.01|25.26|25.06|25.44|24.52|24.84|23.62|26.3|27.01|29.23|27.4|26.66|26.29|24.57|23.95|23.59|24.57|25.18|24.73||23.1|22.84|23.09|22.46|22.99|21.27|21.24|21.24|23.29|23.92|24.86|23.75|22.97|22.71|22.75|22.91|23.53|23.18|20.85|20.1|20.53|20.6|20.46|20.49|20.77|21.67|20.56|21.7|23.19|23||22.23|21.02|17.96|17.25|15.22|17.01|17.01
02275|20843|/equities/agree-realty-corp|R2000VALUE|68.13|68.6|68.98|69.43|67.16|65.83|65.33|64.91|64.85|64.47|63.06|62.86|63.49|64.77|64.56|64.94|65.12|64.56|63.24|63.32|64.2|64.45|64.51||65.07|65.14|66.16|66.9|65.82|66.13|65.8|64.73|64.91|64.26|63.2|64.29|63.84|64.9|64.59|64.84|64.16|64.61|64.04||63.83|62.35|63.21|62.69|64.27|64.97|64.78|66.23|65.58|64.94||66.58|65.6|64.96|65.4||64.67|64.38|64.57|63.98|63.99|66.7|66.86|67.19|66.51|65.43|65.01|65.86|66.4|64.8|66|66.74|66.18|66.28|65.9|65.88||67.04|66.42|64.41|65.12|64.89|64.37|66.67|68.6|67.12|65.5|66.54|66.39|63.48|63.1|63.43|63.96|64.34|63.89|62.07|63.05|62.67|64.13|65.23|65.42|65.39|65.39|65.05|64.99|65.37|65.81|64.69|66.16|67.62|67|66.58|64.75|65.38|64.44|65.22|64.51|63.64|63.16|64.33|62.48|62.37|62.3|64.23|62.49|64.05|66.54|69.29|69.81|68.85|66.52|66.66|67.01|65.84||66.41|66.76|66.66|66.24|66.92|67.43|67.7|67.16|67.81|67.12|66.9|66.67|66.06|67.82|68.79|66.76|65.71|66.2|66.31|67.68|68.63|68.25|68.79|68.46|66.81|66.97|67.17|67.5|66.01|63.83|62.3|63.38|64.59|63.88|64.06|65.69|63.96|64.06|63.15|62.68|63.87|62.93|63.94|64.76|66.55||66.99|67.75|65.71|65.07|62.92|65.62|65.77|66.73|67.86|67.48|68.64|69.96|69.99|70.11|66.51|63.27|65.76|67.96|68.27|68.61|67.42|67.3|64.85|64.42|62.77|63.06|65.25|64.69||62.06|61.96|61.16|61.1|62.33|59.5|58.62|58.48|60.15|63.99|64.82|63.55|62.05|63.06|61.76|62.6|65.11|66.4|64|61.81|60.77|60.66|61.18|62.73|61.89|62.29|59.92|61.34|65.85|63.55||67.79|63.92|60.06|60.07|57.08|60.6|60.64
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|23.63|23.79|23.64|23.94|23.49|22.78|22.79|22.61|22.6|22.14|22|22.27|22.33|22.58|22.68|22.84|23.33|23.74|23.14|22.98|23.28|23.71|23.79||24.2|24.25|24.29|24.05|23.89|24.05|23.96|23.96|24.19|24.21|23.59|23.39|23.23|24.13|24.19|24.23|24.14|24.04|23.54||23.87|23.56|23.61|22.26|22.12|22.34|22.15|22.47|22.07|21.87||22.99|22.68|22.78|22.94||22.93|22.81|23.13|22.75|22.83|22.9|22.73|22.31|21.85|21.86|21.63|21.62|21.47|21.61|21.57|21.55|21.55|21.78|21.73|22.03||22.28|22.25|22.23|22.23|22.75|22.48|23.18|23.49|23.53|23.03|23.41|23.45|22.24|22.11|22.28|22.14|21.71|20.78|20.29|20.37|19.79|20.61|21.29|21.36|21.27|20.93|21.01|20.96|21.27|21.63|21.46|21.79|21.89|21.78|22.09|21.77|22.05|22.11|22.37|22|21.71|21.63|21.72|21.3|21.18|20.81|21.19|20.85|20.96|21.49|22.14|22.43|22.52|21.76|22.17|22.07|21.98||22.19|22.41|22.26|21.77|22.03|21.83|21.66|21.26|21.56|21.6|21.49|21.16|20.61|21.16|21.38|21.46|21.6|21.9|21.86|22.2|22.4|22.77|22.73|22.89|22.68|23.05|23.19|23.22|22.75|22.42|22.27|22.39|22.32|21.63|21.65|22.27|21.67|21.57|21.67|21.3|21.46|21.53|21.83|21.96|22.34||22.26|22.49|22.14|21.79|21.82|22.39|22.06|22.38|22.72|22.76|23.69|23.94|24.1|23.59|22.68|21.54|22.77|23.04|23.46|22.98|22.58|22.96|22.47|22.37|22.1|22.13|22.26|22.65||22.25|21.95|22.03|21.94|21.84|20.1|20.1|19.61|19.99|21.32|21.21|20.69|20.46|19.93|19.74|19.29|20.56|20.8|20.22|19.68|19.38|19.44|19.64|19.57|20.64|20.78|20.52|20.74|22.03|21.7||22.83|21.26|20.1|20.18|18.32|19|18.28
02277|17176|/equities/selective-insurance|R2000VALUE|75.9|77.36|76.85|77.25|75.97|75.97|75.66|73.98|74.54|71.24|68.39|69.16|68.64|70.13|67.83|68.05|69.54|68.15|68.39|67.17|67.04|67.3|66.03||67.72|68.75|66.4|66.04|65.79|64.72|64.5|63.6|64.78|64.96|64.98|67.17|66.91|67.71|68.15|66.95|67.5|68.94|68.49||67.91|68.34|68.75|70.27|69.07|69.27|70.28|69.9|65.52|65.02||66.98|66.84|66.16|67.13||66.85|66.72|66.45|66.7|68.02|68.51|68.51|68.16|66.13|65.76|66.1|65.9|65.67|64.38|65.3|63.8|64.2|63.18|61.82|63.78||64.5|64.9|62.57|61.925|61.34|62.37|63.13|63.56|60.62|58.75|60.77|61.26|58.41|55.27|55.03|53.95|54.32|53.59|52.06|53.92|52.85|54.04|55.67|56.33|55.95|54.23|51.64|50.92|52.5|52.82|52.37|52.8|55.47|53.69|53.54|53.63|52.87|53.52|52.33|52.01|51.49|50.55|49.99|49.2|49.61|48.64|49.81|49.55|51.01|52.56|53.61|53.06|54.31|54.85|56.21|58.62|58.34||59.43|60.17|60.91|60.12|59.81|59.86|59.17|57.86|58.16|57.31|56.76|55.78|55.9|56.64|54.97|55.32|55.85|56.43|57.04|56.35|56.81|55.22|54.79|54.77|54.98|54.34|55.35|58.2|56.86|57.51|57.79|57.55|56.6|56.04|56.09|56.31|57.02|56.13|54.31|53.33|53.29|51.33|52.37|51.43|51.93||51.56|51.59|52.74|52.41|50.05|51.67|50.52|51.84|51.27|51.39|52.05|51.72|52.53|52|50.24|50.28|54.77|56.42|57.96|57.47|54.49|54.97|53.45|52.14|52.45|53.13|54.98|52.975||52.39|52|50.68|49.2|50.96|46.52|44.24|42.9|45.27|47.51|48.15|46.17|45.22|48.87|47.99|47.48|50.13|52.72|50.89|50.57|48.32|48.19|48.83|49.27|50.29|51.12|49.98|49.48|53.44|51.86||52.72|49.43|47.83|48.6|46.97|48.38|48.52
02278|17428|/equities/united-bankshares|R2000VALUE|39.88|39.85|40.12|40.17|40.74|40.11|40.29|39.36|40.57|39.92|38.62|39|38.12|38.08|36.95|37.715|39.03|37.64|37.05|36.34|35.41|35.68|35.785||35.45|35.05|35.33|35.46|34.92|34.38|34.47|33.33|33.76|33.07|31.66|33.68|32.32|33.54|34.73|35.68|35.09|35.53|35.58||35.57|35.95|35.76|36.26|35.71|35.08|35.34|35|32.85|32.28||32.4|32.18|31.565|32.43||31.88|31.76|30.61|30.31|30.85|31.41|31.15|31.2|30.48|30.59|30.79|31.21|31.12|30.81|30.89|30.03|30.4|29.9|29.28|30.29||30.59|31.57|29.81|29.37|29.52|30.18|30.63|30.9|29.14|28.22|29.1|29.67|29.3|26.1|26.79|25.5|27.94|27.04|26.23|25.59|25.11|25.51|26.025|26.07|25.91|24.79|24.54|23.83|24.27|24.14|23.52|23.84|24.75|24.56|24.81|24.75|24.12|24.23|23.5|22.2|21.47|21.195|21.7|20.995|20.99|20.855|21.38|21.79|23.7|24.06|24.79|24.92|25.23|24.78|24.63|25.44|25.72||27.04|26.095|26.02|26.12|26.14|26.32|26.65|26.31|27.31|27.39|26.34|26.51|27.46|27.11|28.07|28.69|28.34|28.79|29.22|28.99|28.55|26.975|27.16|26.47|26.64|26.32|27.18|28.04|27.42|27.52|28.74|28.08|27.51|28.1|26.27|26.95|27.76|27.83|26.2|26.41|25.94|24.56|25.69|25.82|26.75||26.4|26.6|27.66|27.06|25.46|27.03|25.74|26.7|27.34|27.52|28.13|28.06|29.17|27.73|26.84|26.54|29.39|31.9|32.31|32.05|29.975|29.63|28.56|28.81|29.08|29.76|30.34|27.97||25.85|26.13|26.29|24.49|25.92|23.4|23.6|23.78|25.29|26.6|27.25|26.22|26.56|27.49|28.49|29.11|29.96|31.13|29.14|28.7|25.97|25.08|24.67|25.08|25.51|25.21|23.14|23.49|25.19|25.35||26.77|25.12|24.01|23.52|21.96|22.84|22.62
02279|943117|/equities/lendingclub-corp|R2000VALUE|19.74|19.91|17.92|17.09|15.08|12.78|11.97|11.15|10.91|11|10.97|11.65|11.81|11.81|10.77|10.86|11.99|11.77|12.25|12.07|11.94|12.35|12.72||12.24|12.21|12.83|13.34|13.64|13.51|13.15|12.78|11.51|11.24|10.85|11.4|11.04|11.31|11.31|11.61|11.56|12.06|12.19||10.66|11.25|11.33|11.02|10.95|11.31|11.52|10.09|9.59|9.5||10.56|8.37|8.16|8.55||8.82|8.96|8.46|8.66|8.49|8.64|8.9|9.09|8.86|9.1|9.17|9.01|9.37|9.66|8.85|8.16|8.4|8.21|7.98|7.97||8.08|7.51|7.48|6.86|6.37|6.53|5.64|5.61|5.52|5.46|5.38|5.46|5.63|5.11|5.56|5.34|5.36|4.96|4.67|4.73|4.51|4.73|4.91|5.15|4.96|4.87|4.9|4.91|4.98|4.98|5.1|5.4|5.48|5.28|5.38|5.12|4.9|4.91|4.96|4.92|4.71|4.65|4.71|4.53|4.46|4.5|4.81|4.79|4.95|5.12|5.11|5.04|4.93|4.71|4.85|4.99|5.06||5.29|5.51|5.62|5.48|5.33|5.54|5.46|5.21|5.53|5.62|5.51|5.62|5.66|5.63|5.81|6.07|5.92|5.86|6.07|5.95|5.64|5.43|5.5|5.3|5.23|5.22|5.56|5.58|5.38|5.09|5.43|5.61|5.53|5.66|5.28|5.62|5.88|5.59|5.17|5.12|4.96|4.83|4.78|4.61|5.07||4.64|4.6|4.55|4.58|4.41|4.67|4.54|4.94|4.99|5.02|5.07|5.13|5.33|5.44|5.39|5.22|5.82|6.41|6.69|6.21|6.16|5.77|5.62|5.4|5.35|5.78|6.18|5.52||5.26|5.36|5.55|5.3|5.67|5.41|5.33|5.26|5.64|5.81|5.95|5.82|5.89|6.69|7.14|7.26|7.67|8.22|7.3|6.9|6.64|6.56|6.69|7.39|7.73|7.85|7.39|7.54|8.1|8.62||9.18|8.04|7.88|7.41|7.11|7.19|7.21
02280|20942|/equities/radian-group-inc|R2000VALUE|22.87|23.52|23.2|23.43|23.14|22.89|22.64|22.05|21.76|21.36|21.04|21.13|21.08|21.33|20.4|20.55|21.3|20.81|20.28|20.89|20.39|20.74|20.9||20.47|20.62|20.82|20.72|20.61|20.17|20.11|19.5|19.74|19.64|19.2|20.08|19.58|20.32|20.86|20.67|21.52|21.96|21.58||21.69|21.98|21.41|21.56|21.35|21.2|21.56|20.84|19.97|19.47||20.25|19.89|19.81|20.12||20|20.15|19.91|20.17|19.92|20.34|20.49|20.39|19.68|19.87|20.36|20|19.52|19.59|19.8|19.32|19.54|19.16|18.88|19.52||19.97|19.96|18.96|18.79|18.88|18.67|19.34|19.35|18.43|18.09|18.9|19.06|18.24|17.58|17.78|18.75|18.73|18.23|17.95|17.37|17|17.85|18.24|18.6|17.69|17.36|17.68|17.98|17.75|17.82|17.5|17.74|18.19|17.44|17.64|17.57|16.79|16.22|15.7|14.94|14.61|14.59|15.01|14.3|14.04|14.08|14.6|14.31|15.18|15.65|15.64|15.76|15.82|15.47|15.3|15.42|15.32||15.97|15.98|16.05|15.54|15.44|15.53|15.26|14.88|15.28|15.42|14.75|14.86|15.03|15.15|15.34|15.26|15.32|15.92|16.17|15.78|15.64|15.2|15.2|14.9|14.97|14.92|14.89|14.8|14.27|13.85|14.23|13.95|14.1|13.99|13.64|13.86|14.3|14.83|13.81|13.68|13.8|13.24|14.06|13.84|14.95||15.03|14.92|15.51|15.29|14.58|15.1|14.78|15.97|15.68|15.69|16.1|16.03|16.41|15.96|15.95|15.14|16.89|17.98|19.22|18.42|17.14|16.99|16.93|16.68|15.88|15.95|17.31|15.99||15.16|15.58|16.09|14.8|14.75|13.92|14.14|13.05|13.78|14.86|14.76|15.26|14.12|14.02|13.84|13.96|14.98|15.9|14.68|13.89|13.28|13.01|12.55|12.18|12.84|13.56|12.77|13.29|13.91|13.96||15.05|13.75|13.24|11.24|9.7|11.49|11.39
02281|39246|/equities/portland-general|R2000VALUE|47.19|46.9|47.8|48.42|47.48|45.88|46.2|44.45|44.79|43.33|42.55|42.05|41.43|41.82|42.16|42.83|43.2|42.99|42.12|41.88|41.86|41.87|41.64||42.1|42.45|42.85|42.8|42.67|43.05|42.59|42.47|43.57|43.21|42.29|42.19|41.55|42.2|42.27|41.79|41.86|41.97|42.46||43.32|42.45|41.92|42.13|41.9|41.8|41.78|42.29|41.27|41.27||42.77|42.06|41.69|42.09||41.45|41.67|41.42|40.96|41.78|42.43|42.13|42.8|41.85|41.54|41.4|41.9|41.27|41.94|41.68|41.54|41.71|41.97|41.38|42.57||42.77|43.49|42.45|42.21|41.92|42.41|43.5|43.91|43.79|42.63|44.57|44.1|42.64|41.23|41.18|40.5|40.59|39.56|39.3|39.61|39.74|40.68|41.18|40.96|40.13|38.85|37.8|37.29|37.25|37.21|36.84|37.24|38.09|37.69|37.75|36.99|36.5|36.8|36.62|35.98|35.5|35.19|35.6|35.49|35.04|34.96|35.18|34.24|34.99|35.35|34.69|33.69|34.23|34.05|34.38|38.14|38.08||38.41|38.31|37.69|37.17|38.15|38.31|38.21|37.16|38.45|41.96|41.41|41.2|41.94|41.98|42.17|42.41|42.11|43|42.57|42.9|43.16|42.02|41.63|42.39|42.33|44.13|44.31|43.87|43.61|42.92|43.87|44.1|44.08|43.5|42.67|43.38|42.32|42.34|42.75|42.31|42.11|40.52|41.42|41.15|41.94||42.71|42.53|41.81|41.74|40.28|41.24|41.79|43.22|43.03|43|44.25|44.52|45.07|45.13|44.63|44.66|46.7|47.58|48.28|47.56|47|48.18|47.49|46.52|47.11|46.07|44.76|44.16||42.95|42.87|42.81|41.99|43.22|40.77|41.22|41.43|42.85|45.01|45.31|44.09|43.33|45.52|45.58|44.61|46.79|48.08|47.41|46.31|46.41|48.43|49.59|47.95|47.95|50.82|49.33|48.89|51.17|50.84||52.52|51.37|49.05|50.79|46.31|48.48|47.17
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|20.25|20.17|20.18|20.7|20.9|20.61|20.76|20.82|21.35|20.09|19.56|19.46|18.92|19.35|19.17|19.29|19.41|19.01|19.1|18.35|18.31|18.31|18.12||18.05|17.5|17.45|17.37|17.12|16.66|16.47|16.16|16.1|16.12|15.94|16.99|17.2|17.29|17.11|16.81|16.38|16.94|16.72||16.81|16.75|15.99|15.55|15.09|15.27|15.04|15.58|14.6|14.33||14.96|14.66|14.74|15.02||14.84|14.63|14.64|14.66|14.96|15.66|15.32|15.63|14.98|15.1|15.32|15.16|15.05|15.08|15.16|14.58|14.6|14.56|14.4|14.88||15.19|15.53|15.12|14.74|14.81|14.65|14.79|14.59|13.76|12.95|13.36|13.83|12.74|10.23|10.56|10.52|10.87|10.49|10.36|10.51|10.43|10.82|11.4|11.79|11.55|11.13|11.25|11.05|11.29|11.54|11.37|11.55|11.89|11.91|12.22|12.04|12.14|12.06|12.19|11.94|11.58|11.55|11.65|10.89|10.65|10.57|11.29|11.5|12.23|12.35|12.52|12.24|11.61|11.12|11.44|11.67|11.9||12.59|12.3|12.09|11.51|11.24|11.4|11.46|11.21|11.62|11.68|10.98|11.14|11.01|11.23|11.62|11.49|11.27|11.67|11.48|11.16|10.81|10.45|10.04|10.35|9.69|9.87|9.99|10.12|10.01|9.59|9.57|9.79|10.06|9.86|9.71|10.1|10.26|10.48|10.08|10.31|10.41|10.22|10.73|10.74|11.36||11.35|11.55|11.54|11.54|11.26|11.3|10.91|11.4|11.48|11.34|11.89|11.92|12.54|12.05|12.02|11.31|12.82|13.69|14.63|14.29|12.82|12.27|10.89|10.25|9.7|10.33|10.75|10.58||9.68|9.69|9.48|9.36|9.55|8.26|8.38|8.14|8.66|9.3|10.36|9.26|8.74|9.47|9.43|9.65|10.23|10.64|9.46|8.34|7.6|7.64|7.47|7.49|7.73|8.47|8.17|9.07|9.71|9.66||10.03|8.85|8.41|8.04|7.24|7.63|7.9
02283|17446|/equities/umb-financial-corp|R2000VALUE|97.05|95.47|94.92|96.08|96.83|94.36|95.17|93.19|94.33|91.88|88.52|89.5|86.36|87.79|84.37|86.56|87.63|85.14|82.43|80.89|78.76|79.14|79.73||78.51|78.1|77.97|78.28|77.31|76.44|77.49|74.16|74.52|73.34|70.97|73.17|70.02|71.99|73.02|75.18|72.23|74.635|74.15||74.24|75.7|74.56|76.45|75.37|74.08|76.41|75.44|69.51|68.64||68.99|68.87|68.23|69.16||69.15|69.79|67.8|67.62|67.8|69.52|69.06|69.61|67.7|67.75|68.39|68.92|68.83|69.22|69.55|68.35|69.25|68.9|68.01|70.62||71.29|72.48|69.76|68.46|69.21|69.14|71.04|70.86|68.53|66.79|68.12|69.26|67.59|61.47|63.35|61.13|64.96|62.24|60.87|60.78|58.48|56.42|58.48|59.73|59.05|57.08|56.86|55.37|55.92|55.92|54.23|55.18|56.88|56.34|56.48|55.64|54.05|53.14|51.24|49.21|49.01|48.68|49.54|47.61|46.82|46.11|46.95|47.24|49.92|50.31|50.83|51.03|51.81|50.93|51.31|52.28|52.83||55.8|54.49|54.29|54.41|53.72|54.64|55.65|54.21|55.38|55.2|52.75|52.6|53.27|53.29|53.72|54.81|53.69|54.14|54.45|53.38|52.95|50.64|50.42|49.28|49.68|49.8|49.94|49.83|46.54|46.83|48.65|49.03|48.11|49.12|46.49|47.62|48.77|49|46.34|46.84|46.01|44.09|46.15|46.37|48.23||48.21|48.64|51.55|50.27|47.11|50.12|48.48|51.57|52.63|52.71|53.49|53.18|55.23|53.18|52.76|52.12|57.82|61.59|61.71|60.85|56.84|55.13|52.25|52.09|51.28|52.07|54.25|49.94||47.01|47.31|46.61|44.37|47.31|43.42|43.98|42.54|44.19|46.05|47.41|45.12|44.99|46.99|48.53|48.815|50.84|51.66|49.49|47.78|45.19|43.96|43.6|44.54|45.43|45.26|43.53|44.03|47.09|46.59||50.06|46.82|44.15|43.44|42.49|43.88|43.38
02284|955553|/equities/tegna-inc|R2000VALUE|20.4|19.8|19.72|19.65|19.69|19.59|19.43|18.88|19.07|18.91|18.05|18.02|17.68|18.05|18.23|18.29|19.02|18.89|18.42|18.04|17.88|17.99|17.6||17.68|17.47|17.45|17.52|17.52|17.29|17.02|16.3|16.47|16.57|16.03|15.77|15.55|16.08|15.98|15.73|15.68|15.22|15.57||14.9|14.82|14.82|15.32|15.48|15.45|15.64|15.45|14.18|13.97||13.95|13.78|13.71|13.81||13.35|13.48|13.12|13.43|13.38|13.89|13.99|14.3|14.21|14.42|14.65|14.65|14.73|14.76|14.74|14.36|14.62|14.5|14.41|14.6||14.69|14.72|14.49|14.4|14.01|14.44|14.87|14.6|14.22|13.93|13.99|14.11|13.67|13.17|13.01|12.4|12.64|12.26|12.03|12.08|12|12.42|12.76|13.29|13.02|12.44|12.15|11.8|12.1|11.85|11.61|11.74|12.1|12.09|12.34|12.13|11.81|11.79|11.48|11.47|11.75|11.78|11.94|11.75|11.86|11.53|11.74|11.85|12.61|12.61|12.59|12.32|12.33|11.82|11.99|12.4|12.03||12.26|12.26|12.37|12.33|12.52|12.86|12.78|12.71|12.61|12.71|12.4|12.19|12.48|12.15|12.48|12.3|12.3|12.21|12.37|11.69|11.9|11.71|11.56|12.12|11.91|11.78|12|12.04|11.69|11.72|11.6|11.71|11.67|11.69|11.13|11.41|11.64|11.51|10.73|10.59|10.67|10.28|10.89|10.93|10.95||10.81|11.07|11.14|11.18|10.63|10.91|10.83|11.39|11.28|10.96|11.28|11.25|11.4|11.54|11.22|10.99|11.91|12.34|12.95|12.97|12.22|12.44|11.99|11.81|11.72|11.78|12.25|11.69||11.21|10.98|11.24|10.54|10.88|10.13|10.39|10.23|10.39|10.74|10.82|10.92|10.75|10.4|10.62|10.54|10.72|11.34|10.99|10.69|10.61|10.55|10.37|10.54|10.75|11.16|10.53|10.4|11.02|10.91||11.96|11.7|11|10.68|10.12|11.32|10.61
02285|16242|/equities/hancock-holding-c|R2000VALUE|44.86|45.2|43.96|44.56|45.11|44.37|43.39|41.55|42.24|41.26|39.37|40.26|39.54|40.31|37.75|38.29|40.425|39.52|38.75|37.76|36.45|37.54|38||37.14|37.28|38.17|38.4|37.84|37.3|37.05|35.74|35.63|34.73|34.14|35.47|34.43|36.43|37.17|38.17|37.555|39.47|40.06||39.77|41.2|39.74|39.995|39.03|38.05|38.84|37.5|34.16|33.45||34.02|33.67|33.5|34.57||34.22|33.96|32.61|32.22|32.49|32.83|32.535|32.33|30.75|30.49|30.82|30.43|30.52|29.82|30.22|29.33|29.45|28.67|28.09|29.65||30.35|30.72|28.79|27.8|28.27|28.25|29.01|28.875|27.57|26.47|26.99|27.76|26.95|22.43|23.09|22.05|24.17|23.41|22.87|22.46|21.97|22.56|23.3|23.9|24.24|23.1|22.38|21.62|21.62|21.9|21.23|21.49|22.31|22.03|22.44|22.01|21.18|21.09|19.63|19.09|18.81|18.76|19.14|18.24|17.77|17.86|17.99|18.68|19.84|20.07|20.075|19.76|20.01|19.57|19.42|19.79|19.78||20.76|19.96|20.06|19.91|20.01|20.39|20.16|19.62|20.59|20.63|19.53|20|20.48|20.23|21.19|21.56|21.1|21.53|21.48|21.17|20.47|19.4|19.51|18.6|18.94|19.06|19.34|19.74|18.61|18.84|19.27|19.72|19.15|19.29|18.02|18.76|19.56|19.85|18.49|18.94|18.98|17.88|18.965|18.82|19.71||19.46|19.54|21.2|20.55|18.95|21.215|20.47|22.01|22.49|22.65|23.04|23.05|23.94|22.61|22.47|21.47|24.35|26.51|27.53|27.05|24.905|23.72|22.13|22.27|21.62|22.59|23.5|21.56||19.29|19.31|18.93|17.84|18.84|16.49|16.71|15.88|17.5|18.57|20.315|18.77|18.76|19.75|20.13|19.77|20.91|21.6|20.98|20.42|18.84|18.26|17.96|17.54|18.39|18.4|17.45|18.56|20.32|21.44||22.87|21.57|20.07|19.59|17.79|18.18|17.61
02286|1163097|/equities/api-group-corp|R2000VALUE|20.18|20.56|20.4|20.49|20.49|20.09|20.1|19.72|19.86|19.61|18.91|19.56|19.45|19.55|18.5|18.61|19.34|18.88|19.28|19.52|19.15|19.1|19.25||18.89|18.41|17.94|18.1|18.38|18.31|18.35|18.4|18.48|18.52|17.91|18.23|17.97|19.11|18.64|18.56|18.45|18.44|17.96||17.6|17.4|17.05|17.27|16.92|16.87|17.3|17.43|17.46|17.57||18.15|17.85|17.65|17.77||17.94|17.91|17.88|17.82|17.88|17.85|17.68|17.73|17.68|17.74|17.7|17.38|17.41|16.72|16.38|16.44|15.93|16.01|15.5|15.72||15.85|15.98|15.75|15.35|15.35|15.58|15.32|16|15.46|15.62|15.65|15.67|15.27|14.64|14.8|14.71|14.5|14.62|14.39|14.1|13.89|14.61|14.9|15.32|15.24|15.03|15.1|15.21|15.25|15.23|14.9|15.01|15.09|14.9|14.76|14.62|14.46|14.85|14.28|14.56|14.23|14.19|14.27|14.47|13.88|14.35|14.65|13.81|13.94|13.99|14|14.09|14.6|14.15|14.09|14.24|13.78||13.93|13.97|14.48|14.67|14.14|14.35|14.35|14.56|14.7|14.55|14.97|15.13|15.46|15.35|15.19|14.67|14.45|14.47|14.7|14.72|14.68|14.41|14.45|14.43|14.38|13.93|13.97|13.78|13.26|13.05|12.85|13.25|13.5|13.6|13.33|13.34|12.98|12.31|11.8|11|11.3|11.34|11.76|11.54|12.02||11.94|12.12|12.15|12.24|12.22|12.92|13.16|12.88|13.2|13.59|13.82|13.74|13.61|12.95|12.3|11.96|12.44|12.78|12.64|12|12.01|12.16|11.84|11.15|11.27|11|11.01|10.86||10.65|10.26|10.2|10|9.83|9.35|9.45|9.09|9.68|9.65|9.7|9.84|9.82|9.9|9.75|9.9|10.1|10.4|9.8|9.96|8.75|8.6|8.3|8.02|8.3|8.49|8.5|8.74|8.78|8.8||8.89|8.96|7.9|6.8|6.45|6.75|6.4
02287|20498|/equities/korn-ferry-international|R2000VALUE|64.1|64.37|63.14|63.57|64.98|64.08|63.33|62.49|62.63|61.37|59.87|61.45|60.64|63.43|61.55|62|63.97|63.06|61.56|56.59|55.15|56.18|55.94||56.52|56.03|55.88|55.29|53.55|51.25|49.48|48.35|48.09|48.35|45.6|47.08|47.83|48.14|48.59|47.89|48.18|48.85|46.92||47.19|49.04|48.49|49.21|47.87|46.27|46.46|46|43.32|42.43||43.5|43.46|43.8|44.98||44.85|44.37|43.47|42.46|42.8|41.25|41.22|40.34|39.69|40.91|41.05|41.44|41.84|42|42.79|41.32|41.18|41.1|40.04|41.78||42.71|40.97|38.7|38.25|38.69|38.72|39|39.47|38.18|36.67|37.16|37.65|35.95|31.39|31.96|31.09|31.48|30.68|30.19|31.07|30.58|31.43|31.73|32.35|32.36|31.18|31.05|31.29|31.71|31.48|31.32|31.64|32.16|31.23|31.6|31.57|30.35|30.26|29.52|28.99|29|29.17|29.27|29.18|28.8|28.43|29.22|29|29.63|29.92|29.05|28.78|28.74|28.72|28.58|29.46|29.21||29.52|29.71|31.11|30.49|30.5|31.13|30.59|30.23|30.42|30.8|30.55|30.9|31.12|30.74|31.01|31.19|30.64|31.2|31.68|31.52|30.42|29.92|29.74|28.85|28.47|28.1|28.61|28.91|28.51|28.78|29.28|30.14|30.25|30.45|29.22|29.44|29.83|29.64|28.22|28.1|26.96|26.45|27.47|27.61|29.46||30.17|30.37|30.73|30.7|29.38|29.29|27.97|29.08|28.81|28.3|29.85|30.51|30.68|29.93|29.52|30.36|31.85|33.49|33.74|34.64|31.97|32.14|31.22|30.77|30.26|31.56|32.42|30.83||29.16|29.44|29.54|28.22|28.83|25.78|25.39|25.6|26.72|27.95|28.69|27.06|26.63|27.71|27.89|28.02|28.83|29.73|28.36|28.04|26.87|27.18|26.39|26.48|26.56|27.12|25.45|25.75|27.07|27.43||28.43|27.37|25.71|25.28|23.33|24.27|23.78
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|48.67|48.59|48.78|48.68|48.21|48.4|48.36|48.09|47.99|47.42|47.36|47.1|47.7|48.04|48.01|48.15|48.46|48.59|48.58|48.6|48.69|48.61|48.55||48.6|48.75|48.75|48.81|48.93|48.9|48.88|48.77|48.7|48.85|48.52|48.56|48.47|48.75|48.7|48.64|48.6|48.58|48.6||48.7|48.51|48.63|48.61|48.52|48.44|48.65|48.53|48.2|48.44||48.53|48.59|48.51|48.61||48.65|48.68|48.89|49.07|49.06|49.12|49.13|49.15|49.04|49.09|49.07|49.14|49.11|49.16|49.24|49.17|49.18|49.03|49.11|49.09||49.11|49.1|49.13|49.14|49.18|49.03|48.9|49|49|48.97|49.09|49.18|48.81|49.25|49.3|49.8|49.46|49.8|50|49.82|49.83|49.91|49.75|50.03|50.17|49.9|45.74|46.13|46.23|45.95|45.89|45.5|45.65|44.52|44.64|44.03|43.64|43.86|42.86|41.9|41.33|41.04|41.45|40.97|40.19|39.45|40.68|39.91|40.04|40.09|40.85|41|40.69|40.84|40.89|42.16|41.76||43.01|43.38|43.98|43.11|43.68|43.73|43.47|43.17|44.14|44.86|43.85|43.42|43.81|44.01|44.98|44.8|44.78|44.44|43.89|44.93|44.32|42.84|42.16|42.31|41.88|42.23|41.94|41.84|41.96|41.25|41.22|42|41.72|41|39.81|40.46|39.13|39.06|39.14|38.86|38.87|37.87|38.85|38.41|39.28||39.28|39.33|38.44|38.43|37.1|37.97|37.95|38.34|38.19|37.5|38.52|38.61|39.3|38.99|38.73|38.64|40.74|41.9|43.15|42.5|40.64|41.38|40.74|40.44|40.82|40.32|39.24|39.01||38.52|38.62|39.7|39.77|40|37.21|36.04|35.77|36.81|37.99|39.35|38.24|37.2|38.89|38.81|39.06|40.49|42.78|42.67|42.36|41.32|40.6|41.11|39.7|40.63|43.21|42.66|42.86|45.02|43.79||46.58|44.32|42.19|41.96|38.1|38.44|36.2
02289|948327|/equities/summit-materials-inc|R2000VALUE|27.06|27.35|28.22|29.6|29.84|29.63|29.98|28.67|29.13|28.69|27.59|28.02|27.05|27.62|27.25|26.47|27.87|25.67|24.69|24.7|22.62|24.06|24.09||24.27|23.75|23.86|24.29|23.99|23.64|23.24|22.42|21.81|22.21|20.19|21.03|20.5|21.82|23.24|23.28|22.75|23.36|23.2||22.95|23.35|23.38|24.33|23.82|23.55|23.52|23.11|20.47|20.08||19.74|19.34|19.13|19.48||18.9|18.99|18.8|19.24|19.23|19.14|18.81|19.26|18.71|18.98|19.11|19.71|20.21|20.33|20.25|20.53|19.36|19.65|18.68|19.17||19.23|19.49|18.9|18.17|18.36|18.46|17.96|17.73|17.25|16.59|17.41|17.74|17.43|17.19|17.04|16.5|17.82|18.2|17.39|16.68|15.93|18.53|18.52|19.46|19.38|18.87|19.16|19.18|19|18.86|18.53|18.45|19.31|18.85|19.42|18.27|17.53|17.83|16.98|16.48|16.26|16|16.55|15.89|15.59|15.24|15.4|15.07|16.09|16.56|16.79|16.87|16.67|16.63|15.59|15|14.68||14.83|14.75|15.35|14.91|14.64|15.23|15.2|14.94|15.21|15.28|15.32|15.57|15.66|15.6|16.23|16.3|16.35|16.8|17.21|17.08|16.57|16.05|16.28|15.12|14.84|14.47|15.52|15.94|15.59|17.41|16.58|17.22|17.41|17.92|17.27|18.04|17.58|17.09|16.33|15.87|16.35|15.59|16.06|15.89|16.58||16.32|15.45|15.81|16.2|15.05|15.84|15.32|16.78|16.33|15.92|16.38|16.2|16.89|15.9|15.3|13.74|15.99|17.11|17.67|17.5|16.5|16.12|15.55|15.02|14.94|15.43|16.49|15.49||13.7|13.87|13.69|13.31|13.31|11.68|11.61|10.87|11.47|12.19|13.62|13.04|12.82|13.67|13.75|13.52|14.86|15.71|14.17|13.82|12.2|11.54|11.63|12.01|12.41|12.75|12.81|13.29|14.25|14.41||15.7|14.59|13.75|13.24|11.81|12.92|13.99
02290|1097893|/equities/equitrans-midstream|R2000VALUE|7.83|8.08|8.12|8.11|8.06|8.13|8.15|7.69|7.83|7.55|7.44|7.44|7.34|7.5|7.23|7.49|7.52|7.28|7.33|7.47|7.03|7.39|7.32||7.25|7.14|7.39|7.37|6.97|6.97|6.96|7|7.1|6.85|6.65|6.69|6.48|6.78|7.03|7.03|7.15|7.04|7.65||8.49|8.71|8.47|8.42|7.96|7.57|7.82|8.34|8.01|7.74||8.04|7.78|7.82|7.79||8.16|8.13|8.04|8.08|8.41|8.25|8.57|8.72|8.24|8.75|8.87|8.48|8.45|8.19|8.65|8.28|8.09|7.94|8.16|8.43||8.54|8.58|8.22|7.8|7.92|7.46|7.29|7.14|7.04|6.74|6.98|6.89|7.14|6.81|7.06|7.08|7.08|7.17|7.26|7.28|7.39|7.83|7.95|8.35|8.54|8.11|8.27|8.21|8.12|8.38|8.38|8.28|8.55|8.4|8.61|8.3|8.26|8.52|8.29|8.12|8.46|8.74|8.7|8.46|8.37|8.33|8.83|9.17|9.24|9.28|9.49|9.19|9.77|9.63|9.44|9.82|9.78||9.96|9.73|10.08|10.05|10.28|10.42|10.56|10.51|10.66|10.77|10.6|10.78|10.84|11.11|11.64|11.38|10.88|10.92|10.74|10.77|10.5|10.35|10.3|10.38|9.75|9.65|9.59|9.63|9.27|9.29|9.44|9.47|9.36|9.84|9.38|9.64|9.49|9.63|9.15|9.26|9.29|9.51|9.95|9.96|8.91||8.72|8.34|8.31|8.28|8.58|8.49|8.44|8.5|8.69|8.92|9.63|9.05|8.78|8.8|8.06|8.16|8.89|9.03|9.66|9.35|8.86|8.57|8.19|8.04|8.09|8.05|8.06|8.03||7.85|7.87|8|8.11|7.82|7.72|7.22|6.92|7.37|7.95|8|7.55|8.06|8.46|8.73|8.25|8.38|8.56|8.64|8.43|8.08|8.01|7.88|8.1|8.15|7.35|6.97|6.78|6.5|5.81||5.57|5.86|5.69|5.78|5.71|5.46|4.93
02291|20912|/equities/black-hills-corp|R2000VALUE|65.94|65.96|66.67|66.4|65.79|64.05|65.11|63.57|64.15|62.55|59.9|59.45|59.96|59.86|59.16|60.21|60.79|61.24|59.38|61.35|61.22|61.21|61.13||61.62|61.86|61.98|62.48|61.68|61.93|61.01|60.21|60.91|60.29|59.12|59.6|58.97|60.05|61.1|59.16|60.26|60.98|60.99||61.97|61.23|60.53|60.1|59.45|59.38|59.96|61.89|59.55|60.04||61.45|60.54|60.67|61.05||59.95|59.47|60.1|58.48|60.69|61.17|60.13|60.64|58.95|59.13|57.39|58.37|59.03|59.73|60.4|59.78|60.82|61.07|60.83|63.33||64.53|64.78|62.48|61.9|62.55|62.75|64.68|65.08|63.11|61.5|63.63|63.03|60.71|58.63|59.96|59.75|60.44|58.02|56.66|57.5|58.37|59.22|58.88|59.43|59.16|57.87|57.09|56.91|58.14|58.25|57.72|58|58.66|57.79|58.51|57.44|56.46|55.85|55.34|53.95|53.49|53.11|53.92|53.31|52.82|52.42|53.34|54|54.32|55.36|54.95|54.45|54.49|53.22|53.33|54.85|54.6||55.98|56.02|56.15|55.13|56.08|56.59|55.21|54.28|55.98|57.5|56.68|56.97|57.76|57.61|57.91|58.53|58.96|59.96|58.77|59.88|59.04|57.22|56.66|57.82|56.99|57.86|59.44|60.13|59.84|59.41|60.58|61.9|61.44|60.04|59.17|60.8|59.37|60.26|60.4|60.02|59.92|56.72|57.9|57.56|58.66||58.54|57.81|56.66|55.8|53.03|53.69|54.16|55.35|55.75|54.39|56.55|56.65|58.22|57.43|56.81|56.1|60.27|61.48|62.89|61.99|59.87|61.58|60.97|60.59|61.71|61.53|60.86|60.75||59.03|58.57|58.38|58.26|59.26|55.91|56.84|57.51|58.04|59.38|60.74|58.21|58.28|60.05|59.92|59.73|61.94|65.68|67.17|65.43|62.52|62.3|63.89|63.11|63.5|67.63|65.65|66.14|69.35|67.69||70.66|68.03|63.1|65.33|58.37|61.08|58.48
02292|20384|/equities/tal-international-group-inc|R2000VALUE|57.71|58.77|57.91|59.79|60.19|60.9|60.37|59.19|57.17|56.49|55.84|59.08|57.8|57.25|57.78|56.77|59.83|58.66|57.58|56.62|53.8|53.1|53.69||54.36|50.59|51.35|51.27|51.02|49.78|48.31|48.07|48.17|47.65|46.34|46.47|45.12|47.63|48.28|49.11|49.25|50|50.29||50.39|50.6|51.12|52.14|50.96|50.21|51.21|50.92|48.11|47.36||48.51|48.32|48.17|48.73||47.77|48.05|48.24|48.99|49.3|48.91|48.56|48.88|47.55|48.63|48.07|48.58|47.99|46.99|46.87|44.74|44.48|44.65|45.26|45.26||45.49|45.83|46.07|43.15|43.64|43.35|41.92|41.59|40.21|39.48|39.95|40.58|38.74|37.65|37.7|36.51|38.4|37.32|36.88|37.25|36.78|38.15|38.78|38.24|36.66|36.57|37.34|36.56|36.96|37.09|37.4|37.81|38.42|38.19|38.24|38.84|38.22|38.19|37.7|37.8|40.67|39.78|39.94|39.5|39.28|38.73|40.25|39.15|41.15|40.44|39.51|37.38|37.11|36.51|36.26|36.11|36.03||36.43|35.88|37.17|36.41|36.06|35.52|34.52|34.45|34.46|34.21|33.97|34.32|34.58|34.38|34.39|34|33.18|33.32|33.37|32.84|32.28|32.2|31.86|31.41|30.71|31.47|31.81|32.33|32.14|34.95|34.2|30.01|30.07|30.11|30.35|30.17|30.46|31.64|30.04|30.03|30.08|29.42|29.53|29.89|30.51||30.07|29.86|30.24|30.02|29.03|29.76|29.13|29.91|29.93|29.68|30.02|30.6|30.96|30.55|30.03|29.03|30.87|32.23|33.07|32.27|31.58|33.06|31.95|30.86|30.5|30.95|32.2|30.98||30.3|30.05|30.08|29.29|30.43|28.08|27.52|27.17|28.28|30.03|30.53|30.01|29.24|29.74|29.36|30.01|30.98|31.97|30.87|29.69|29.13|28.83|27.81|28.42|28.78|28.8|27.27|28.26|30.08|30.23||29.94|28.65|27.73|27.26|25.93|26.4|25.3
02293|32356|/equities/sm-energy-co|R2000VALUE|16.02|18.69|18.49|19.49|18.88|17.78|17.05|15.96|16.46|17.9|17.12|15.61|13.82|14.26|13.86|13.82|14.6|12.54|13.4|11.32|11.1|14.06|13.94||12.69|11.85|12.06|11.58|11.95|11.29|10.59|10.25|9.1|8.79|8.39|8.46|8.28|8.46|8.96|8.92|8.26|8.66|8.77||8.45|8.88|9.39|10.37|9.24|8.42|8.51|7.89|7.64|6.36||6.12|6.12|5.8|5.85||6.02|6|5.4|5.57|5.78|5.97|5.83|5.88|5.98|6.67|6.46|5.57|5.31|4.8|4.87|4.37|4.21|4.12|4.23|4.54||4.68|4.6|4.11|3.62|3.43|3.13|3.18|2.61|2.36|2.18|2.32|2.27|2.27|1.8|1.86|1.81|1.84|1.78|1.61|1.47|1.4|1.52|1.52|1.61|1.59|1.48|1.52|1.49|1.52|1.56|1.65|1.64|1.71|1.71|1.85|1.53|1.49|1.56|1.53|1.51|1.59|1.62|1.73|1.72|1.9|1.88|2.02|1.99|2.14|2.12|2.11|1.9|1.84|1.71|1.82|2.1|2.25||2.38|2.21|2.09|2.3|2.43|2.61|2.56|2.49|2.61|2.54|2.42|2.61|2.79|2.88|3.03|3.08|3.01|3.15|3.1|3.15|2.97|2.91|3.03|2.86|2.76|2.95|3.48|3.66|3.47|3.53|3.71|3.78|3.94|4.1|3.45|3.57|3.72|3.71|3.52|3.3|3.48|3.25|3.47|3.42|3.56||3.65|3.63|3.75|3.59|3.56|3.92|3.66|4.04|4.05|4.16|4.3|4.27|4.7|4.84|4.63|4.31|5.09|6.02|6.93|5.49|4.2|4.21|4.17|4.15|3.52|3.7|3.86|4.04||3.82|3.66|3.62|3.49|3.6|3.03|2.95|3.08|3.51|3.37|3.6|3.45|3.26|3.54|3.57|3.31|4.05|3.3|1.89|1.78|1.84|1.85|1.68|1.63|1.51|1.68|1.55|1.73|1.91|2.23||1.75|1.54|1.42|1.32|1.31|1.19|1.03
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|18.4|18.35|18.59|18.55|18.25|18.19|18.17|17.82|17.82|18.17|18.24|18.32|18.35|18.66|18.09|18.5|18.89|19.15|18.74|19.03|18.73|18.7|18.61||18.94|18.56|18.41|18.24|18.2|18.32|18.35|18.3|18.35|18.26|18.03|18.38|18.16|18.53|18.75|18.16|18.4|18.28|18.09||18.58|18.44|18.79|18.76|18.77|18.83|18.78|19.31|19.26|19.26||19.58|19.41|19.62|19.6||19.7|19.51|19.52|19.26|19.5|19.77|19.62|19.16|18.62|19|18.79|18.65|18.55|18.59|18.34|18.35|18.33|18.26|17.63|17.94||18.09|17.7|17.46|17.5|17.53|17.39|17.79|17.36|17.03|17|17.03|16.98|16.74|16.47|16.5|16.19|16.26|16.48|16.5|16.62|16.39|16.75|16.74|16.77|16.58|16.6|16.73|16.61|17.02|16.79|16.72|16.76|16.9|16.76|16.8|16.8|16.84|16.96|16.85|16.68|16.78|16.79|17|16.59|16.57|16.36|16.26|16.45|16.75|16.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02295|20840|/equities/southwest-gas-corp|R2000VALUE|67.12|66.07|67.26|66.27|65.33|65.51|67.95|68.69|71.08|69.28|65.17|63.73|63.38|63.64|62.35|64.11|65.01|65.86|64.26|64.8|64.34|63.66|62.36||61.83|62.53|61.73|61.25|61.39|62.55|61.91|60.51|60.62|60.76|59.96|60.33|60.42|60.85|60.56|58.62|57.55|58.27|58.89||60.11|59.89|59.6|59.79|58.11|58.51|59.22|60.96|58.92|59.44||60.75|59.85|60.55|60.01||60.14|59.23|59.39|59.39|61.15|63.27|63.58|64.96|63.97|63.05|62.87|64.25|64.66|65.25|65.13|64.58|66.12|65.28|64.25|66.59||68.04|69.03|67.39|67.27|67.42|67.6|69.82|70.44|70.37|69.66|72.75|74.74|71|67.33|68.12|67.26|69.06|67.67|65.72|64.84|64.85|68.17|68.93|69.2|68.53|67.35|66.85|65.92|66.84|66.33|66.33|67.3|67.89|67.06|67.66|66.07|65.86|64.8|64|62.85|63.1|62.08|62.44|62.54|61.66|60.08|62.26|62.32|62|61.75|62.15|62.32|62.86|62.44|62.9|63.44|63.16||63.71|64.15|62.73|61.55|62.87|62.39|61.82|62.03|64.37|65.78|65.2|65.79|67.72|68.08|69.45|70.53|72.11|74.15|72.71|73.15|72.9|70.35|68.95|69.49|69.3|69.64|69.85|70.43|69.52|66.86|70.23|71.93|72.16|71.36|70.57|72.07|71.13|71.81|71.07|69.72|68.99|66.95|68.27|68.87|69.46||68.46|67.8|69.05|67.52|65.52|65.37|65.69|66.27|66.69|66.06|68.61|67.22|69.02|68.67|66.78|67.1|71.06|74.51|76.3|75.42|73.73|76.29|75.74|75.07|75.95|75.68|76.96|74.91||73.37|73.44|73.07|71.06|74.1|68.76|67.77|69.48|72.44|74.04|76.05|72.12|70.76|73.47|72.95|74.04|75.8|79.94|79.29|78.18|78.14|76.96|76.5|77.05|75.89|77.52|75.98|76.18|77.82|76.64||78.21|75.57|72.85|74.84|67.92|68.08|65.41
02296|8363|/equities/murphy-oil-corp|R2000VALUE|17.23|18.97|18.29|20.06|20.22|19.9|18.97|18.25|18.67|19.89|18.83|17.46|16.51|16.78|16.33|16.65|17.34|16.23|15.71|14.95|14.4|15.24|14.86||14.28|13.88|14.51|13.71|14.42|13.03|13|13.14|12.24|12.1|12.37|12.93|14|12.71|12.55|12.52|13.01|15.13|15.56||14.69|15.57|14.77|15.39|14.13|14.09|14.74|14.69|13.6|12.52||12.1|12.31|12.07|12.01||12.16|12.36|11.5|11.79|12.24|12.17|12.41|13.13|12.92|13.45|13.61|12.4|12.24|11.7|12.46|11.22|10.78|10.05|10.06|11.14||11.34|11.43|10.71|9.53|9.79|9.36|9.57|9.48|8.75|8.39|8.65|8.69|8.68|7.04|7.28|7.69|7.69|7.93|7.72|7.8|7.38|8|8.03|8.72|8.98|8.5|8.7|8.29|8.55|8.85|8.49|8.3|8.63|8.69|9.19|8.58|8.42|8.83|8.57|8.43|8.92|8.82|9.2|8.73|8.81|8.71|9.68|9.26|10.44|10.61|10.75|10.06|10.2|10.03|10.02|11.12|11.02||12.19|12.35|13.05|13.85|13.74|14.41|14.39|14.12|14.94|14.66|14.11|14.53|14.94|14.74|15.06|15.14|15.02|15.26|15.15|15.49|14.48|14.09|14.62|13.96|13.35|13.21|13.51|13.96|13.69|14.07|13.98|14.13|14.52|14.58|13.17|13.28|13.8|13.53|13.33|12.52|12.98|12.22|13.22|12.92|13.64||13.61|13.35|13.8|13.14|12.24|13.06|12.73|14.44|14.72|15.12|14.91|14.6|15.68|14.98|14.66|13.66|15.67|17.37|18.34|16.96|14.73|14.13|13.63|13.13|11.95|12.62|13.1|12.58||12.29|12.56|12.49|11.94|12.33|11.31|11.31|11.37|12.28|11.8|11.73|10.6|10.39|10.46|10.85|10.37|11.86|11.57|9.17|9.15|9.2|9.17|8.39|7.83|7.91|7.94|7.02|7.38|7.57|8.16||7.91|7.33|6.61|6.14|5.96|6.23|5.6
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|18.39|18.57|18.29|18.6|18.08|17.65|17.52|17.4|17.4|17.21|17.13|17.09|17.14|17.21|17|17.46|17.62|17.81|17.64|17.41|17.61|17.8|18.07||18.19|18.36|18.38|18.17|18.12|18.22|18.2|18.19|18.22|18.07|17.63|17.71|17.6|18.28|18.18|18.21|18.12|18.22|17.58||17.94|17.66|17.69|17.16|16.75|16.97|16.73|16.89|16.88|16.76||17.8|17.81|17.88|18.07||17.98|17.83|18.09|17.84|17.97|18.31|18.28|18.25|17.88|18.05|17.73|17.73|17.83|17.86|17.7|17.52|17.45|17.61|17.35|17.55||17.77|17.85|17.73|17.73|17.98|17.96|18.33|18.68|18.71|18.43|18.62|18.57|17.82|17.74|18.01|17.94|17.79|17.17|16.86|16.93|16.76|17.33|17.63|17.91|17.88|17.48|17.57|17.5|17.79|18.09|17.85|18.26|18.42|18.24|18.49|18.3|18.41|18.39|18.51|17.93|17.91|17.87|18.01|17.41|17.1|16.81|17.46|17.13|17.49|18.22|18.51|18.5|18.69|18.15|18.49|18.71|18.37||18.86|18.88|18.91|18.2|18.15|18.06|18.12|17.84|18.31|18.09|17.87|17.64|17.33|17.8|18.19|18.2|18.23|18.36|18.23|18.5|18.31|18.12|18.1|17.96|17.81|18.04|17.96|18|17.75|17.65|17.47|17.57|17.66|16.99|16.81|17.4|17.13|17.19|17.18|16.84|16.79|16.66|16.8|16.87|17.39||17.47|17.59|17.52|17.57|17.45|17.46|17.03|17.64|18.04|17.83|18.36|18.25|18.69|18.16|17.68|17.07|18.01|18.45|18.61|18.15|17.75|18.06|17.69|17.41|17.27|17.44|17.79|17.66||16.68|16.58|16.79|16.76|16.18|15.23|15.05|15.02|15.53|16.4|15.93|15.38|14.77|14.76|14.71|14.56|15.42|15.62|15.26|14.7|14.48|14.55|14.96|15.02|15.55|15.84|15.22|15.58|16.69|16.23||16.61|15.54|14.11|13.79|12.84|13.26|12.76
02298|15562|/equities/bioscrip|R2000VALUE|18.84|19.825|19.945|21.32|20.02|20.72|19.58|18.81|18.62|18.94|18.54|19.12|19.535|19.77|19.19|18.83|19.42|18.97|18.86|18.92|19.01|19.86|19.82||19.33|19.93|18.68|19.28|19.96|19.89|19.9|19.81|19.58|19.46|18.48|18.78|18.15|19.22|19.64|19.59|19.33|18.68|18.93||17.66|16.6|16.78|17.01|17.43|16.78|16.92|16.4|15.81|15.72||15.64|15.68|15.395|15.44||15.55|15.24|14.905|14.84|15|14.94|14.44|14.63|14.43|14.87|16.25|16.55|16.2|15.83|16.08|15.98|15.98|15.65|15.75|15.87||15.81|15.91|15.67|15.865|15.55|15.57|15.73|15.44|15.82|15.62|16.04|15.7|15.66|15.64|15.65|15.59|15.18|14|13.33|13.63|13.53|13.66|13.79|14.15|13.69|13.7|13.69|13.77|14.05|14.21|13.825|13.82|13.6|13.74|13.88|13.59|13.28|13.36|13.17|12.86|13.37|12.8|12.92|12.67|11.93|12.14|11.71|11.23|11.77|11.18|10.98|10.97|10.81|10.69|10.86|11.255|11.09||11.07|11.54|11.75|11.16|11.62|11.79|11.39|11.09|11.4|11.52|11.62|12.135|12.2|12.41|12.64|12.64|12.46|12.2|11.85|12.11|12.07|12.16|12.3|12.23|11.87|11.78|11.91|11.62|11.6|11.9|11.87|12.11|11.8|13.52|16|14.53|14.19|14.485|13.42|12.89|12.13|11.97|12.68|12.69|12.9||13.07|13.25|13.88|13.47|12.79|13.3|13.99|13.8|13.55|14.14|14.33|14.51|15.58|14.9|15.46|14.59|16.62|16.75|17.5|16.3|15.015|15.45|15.23|14.66|15.2|14.99|15.07|14.35||13.52|13.955|14|13.9|14.33|12.5|12.11|12.14|13.09|12.21|13.36|12.33|12.28|12.35|11.61|11.88|14.3|14.64|13.79|13.19|13.15|12.88|12.13|12.17|12.31|13.21|12.31|11.37|10.93|10.57||11.17|10.05|8.85|8.67|8|9.5|8.95
02299|20586|/equities/lexington-realty-trust|R2000VALUE|11.32|11.39|11.56|11.75|11.45|11.09|11.03|11.04|11|10.83|10.63|10.64|10.62|10.81|10.72|11.04|11.17|11.05|11|10.92|10.81|10.88|10.98||11.17|11.21|11.16|11.08|11.02|10.93|10.74|10.71|10.75|10.61|10.25|10.44|10.52|10.64|10.46|10.47|10.25|10.41|10.26||10.23|10.24|10.21|10.11|10.09|10.2|10.09|10.27|10.13|10.18||10.62|10.57|10.7|10.94||10.76|10.66|10.85|10.65|10.76|11.15|11.09|11.07|10.75|10.64|10.65|10.69|10.51|10.52|10.59|10.34|10.17|10.39|10.21|10.37||10.56|10.45|10.39|10.25|10.46|10.54|10.86|11.01|10.62|10.26|10.36|10.35|9.97|9.83|10.1|10.24|10.29|10.03|9.93|10.02|10|10.36|10.57|10.79|10.67|10.6|10.53|10.34|10.55|10.67|10.46|10.77|11.01|10.95|10.92|10.72|10.73|10.84|10.82|10.6|10.45|10.54|10.75|10.45|10.33|10.27|10.5|10.23|10.61|10.83|11.04|11.23|11.29|11.02|11.15|11.28|11.09||11.27|11.4|11.46|11.37|11.37|11.52|11.61|11.59|11.66|11.66|11.58|11.51|11.45|11.68|11.73|11.56|11.59|11.73|11.66|11.92|11.94|11.92|11.89|11.69|11.48|11.6|11.61|11.61|11.34|11.14|10.86|10.95|11.06|10.8|10.42|10.48|10.23|10.45|10.42|10.36|10.4|10.39|10.43|10.54|10.8||10.82|10.81|10.55|10.35|10.33|10.52|10.41|10.61|10.68|10.67|10.99|10.99|10.99|10.6|10.24|9.75|10.19|10.49|10.71|10.69|10.34|10.48|9.95|9.66|9.72|9.6|9.66|9.48||9.26|9.26|9.26|9.04|9.23|8.77|8.71|8.69|9.35|10.04|10.36|10.23|9.93|9.97|9.86|10.06|10.45|10.89|10.54|10.45|10.14|10.19|10.21|9.96|9.9|10.26|10.16|10.18|10.63|10.41||10.88|10.29|10.16|10.2|9.45|9.65|9.31
02300|20568|/equities/commercial-metals-comp|R2000VALUE|28.83|28.35|28.32|28.71|29.44|29.54|29.64|29.29|30.28|28.76|27.21|28.51|27.9|27.36|25.15|25.81|26.81|24.87|24.6|23.48|22.84|23.32|23.01||22.22|21.86|22.04|21.86|22.41|21.6|20.88|20.68|20.4|20.13|19.69|19.83|20.47|20.94|21.23|21.52|21.03|21.19|21.31||21.29|21.88|22.05|22.69|21.66|22.56|23.2|23.49|21.17|20.45||20.54|20.28|19.88|20.15||20.02|19.98|19.97|20.22|20.08|20.49|20.73|20.6|19.76|19.9|20.54|20.46|20.65|20.18|19.93|19.49|20.39|20.88|19.91|20.91||20.97|21.38|20.74|20.75|20.96|20.81|21.87|21.73|20.87|20.16|20.79|20.7|20.21|19.29|19.45|18.9|20.61|20.96|20.65|20.41|19.66|20.71|20.79|21.33|21.22|20.82|20.84|21.11|21.62|22.31|22.93|23.04|23.22|22.64|22.79|22.12|21.06|21.33|20.56|20.1|19.98|20.03|20.62|20.2|20.18|19.8|19.59|19.77|21.47|21.67|21.48|20.74|20.61|20.09|19.72|20.2|20.15||20.75|20.57|21.24|21.24|20.87|21.59|21.35|21.19|21.27|21.27|20.73|21.37|21.53|21.9|21.98|22.18|22.22|22.78|22.49|22.86|21.88|21.68|21.67|21.38|21.31|20.68|20.9|20.99|19.86|20.65|20.42|20.47|20.56|20.35|20.11|20.37|20.38|20.63|20.38|19.58|19.94|19.16|19.47|19.78|20.11||19.83|19.87|20.4|20.16|19.56|20.18|19.64|20.55|20.58|20.3|20.51|19.43|19.68|18.33|18.28|17.52|19.3|19.18|19.68|20|19.21|19.05|17.9|17.46|17.16|17.46|17.82|17.14||16.2|16.25|16.41|16.13|16.22|14.81|14.61|14.35|14.58|16.04|16.89|16.11|15.59|15.83|15.94|15.97|15.94|17.56|16.16|16.28|15.37|15.43|15.12|15.13|15.43|16.03|15.42|15.09|16.39|16.09||16.9|16.31|15.94|15.71|14.63|15.72|15.49
02301|942635|/equities/california-resources-corp|R2000VALUE|23.03|23.92|24.05|24.48|25.66|26.29|24.97|25.01|25.51|26.5|26.27|26.16|26.36|26.24|26.28|26.12|26.37|25.99|26.11|26|26.22|26.61|26.44||25.45|25.2|25.66|25.39|24.79|24|23.75|23.25|22.37|22.58|23.09|23.17|22.88|23.94|24.5|24.72|24.72|24.82|24.68||24.96|25.55|25.3|25.47|24.91|24.5|24.85|24.98|24|23.53||23.59|22.72|20.8|22.01||21.32|21.32|19.57|20.63|20.98|21|20.9|20.09|18.54|20|21.9|21.19|21.96|23.88|26.75|25.19|23.59|23.59|21.82|21.87||19.89|18.33|16.05|15.34|15.69|15.41|14.96|15.05|13.94|13.67|13.6|12.93|12.53|11.4|11.98|12.64|12.73|12.72|13.4|13.66|15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.12|1.14|1.17|1.2|1.28|1.09|1.15||1.2|1.24|1.22|1.26|1.28|1.33|1.4|1.45|1.4|1.5|1.69|1.66|1.86|1.71|1.51|1.38|1.58|1.78|2.7|2.01|1.5|1.38|1.3|1.29|1.33|1.31|1.41|1.46||1.44|1.57|1.64|1.52|1.6|1.49|1.26|1.51|1.64|2.43|2.37|2.2|2.31|2.54|2.39|2.29|2.8|2.71|2.35|2.17|2.36|2.52|1.62|1.58|1.51|1.65|1.52|1.59|1.65|1.67||1.68|1.44|1.25|1.23|1.24|1.14|0.9365
02302|20432|/equities/community-bank-system-inc|R2000VALUE|79.45|78.83|79.23|79.66|82.46|80.43|79.43|78.05|77.76|75.27|73.24|73.16|71.91|72.94|71.19|72.52|73.66|72.28|71.79|70|69.67|69.96|70.33||70.05|70.14|70.25|70.98|69.6|68.29|68.18|66.71|66.92|65.98|64.85|65.78|65.53|67.42|67.94|70.58|68|68.7|68.25||68.4|68.3|66.34|67.44|67.33|66.7|68.22|67.81|63.23|62.03||62.31|62.05|62.28|62.93||62.64|62.64|61.26|62.21|62.93|64.6|65.32|65.65|64.52|64.32|64.91|65.03|65.04|64.42|64.79|63.25|64.22|63.22|62.25|64.9||65.75|67.11|64.44|64.52|64.95|64.46|66.07|66.35|63.64|62.89|63.56|65.68|64.5|57.19|58.29|56.41|60.87|59.29|57.99|56.94|56.22|58.12|60.14|58.92|59.36|57.8|57.17|56.21|57.3|57.42|56.13|57.2|59.03|58.38|58.63|57.36|57.06|56.37|55.1|54.35|54.46|53.87|54.43|53.31|53.2|52.43|53.74|54.36|57.8|57.58|58.02|58.04|58.51|58.33|58.67|59.12|59.85||62.42|61.15|60.82|60.98|60.17|60.98|61|60.03|60.81|60.08|58.42|58.6|59.24|58.71|59.4|60.14|59.75|60.76|61.17|60.06|59.45|56.77|56.81|55.46|55.88|56.23|58.34|59.1|57.42|57.95|59.21|59.17|58.01|59.19|56.2|56.56|57.23|57.16|54.96|55.69|54.96|52.29|53.33|54.33|55.59||55.2|54.99|57.02|55.75|52.52|55.13|53.28|55.26|56.14|56.33|56.89|56.73|58.3|57.39|56.44|56.43|60.71|63.07|64.33|64.81|60.98|60.76|58.8|58.95|59.42|60.48|63.17|59||55.92|56.14|56.4|53.73|56.03|51.93|52.82|52.44|54.31|56.93|58.94|57.5|58.42|60.53|60.21|60.23|62.49|66.48|63.51|62.13|59.99|59.42|58.64|59.67|61.1|61.73|60.3|59.36|61.04|60.93||65.1|61.44|60.45|60.49|59.59|61.48|58.86
02303|16287|/equities/home-bancshares|R2000VALUE|27.86|28.29|28.17|28.22|28.33|27.9|27.79|27.14|27.48|26.53|25.8|25.98|25.2|25.43|24.44|24.86|25.62|24.69|24.005|23.53|22.945|23.235|23.58||23.42|23.14|23.345|23.46|22.54|22.37|22.21|21.62|21.7|21.5|21.2|21.55|21.95|21.82|21.735|22.18|21.09|21.3|21.18||21.11|21.27|20.96|21.24|20.96|20.67|21.24|21.3|19.6|19.51||19.48|19.34|19.24|19.75||19.67|19.55|18.91|19.13|18.995|19.67|19.71|19.75|19.4|19.29|19.55|19.36|19.48|19.55|19.6|19.17|19.01|18.91|18.51|19.34||19.61|20.32|19.24|18.77|19.05|18.98|19.52|19.74|19.02|18.375|18.69|19.27|18.52|16.24|16.81|15.96|17.34|16.82|16.6|16.33|16.15|16.45|17.14|17.7|17.25|16.43|16.37|16.03|16.305|16.6|16.49|16.66|17.25|16.93|17.14|16.93|16.5|16.58|15.81|15.45|15.16|15.15|15.33|14.895|14.64|14.59|14.68|14.765|15.7|15.93|16.01|15.83|16.12|15.71|15.67|15.95|15.83||16.81|16.5|16.56|16.43|16.21|16.54|16.72|16.37|16.71|16.94|16.22|16.38|16.745|16.73|17.29|17.46|17.42|17.6|17.89|17.83|17.43|16.44|16.63|16.05|16.225|16.33|16.51|16.88|16.45|16.69|16.81|17|16.65|16.58|15.66|16.07|16.3|15.73|14.95|14.96|14.81|13.99|14.555|14.7|15.205||15.14|15.12|15.38|14.835|14.2|15.18|14.59|15.24|15.69|15.72|15.57|15.195|15.73|14.79|14.84|14.18|15.795|17.125|17.2|17.21|15.71|15.58|14.72|14.83|14.47|15.03|15.7|14.505||13.475|13.7|14.15|13|13.69|12.37|12.4|12.14|12.84|14|14.33|13.37|13.44|13.87|14.33|14.55|15.33|16.12|14.91|14.04|13.1|12.6|12.31|12.205|12.625|12.95|11.75|11.8|12.71|12.88||13.97|12.77|12.1|11.75|11.21|12|11.41
02304|13934|/equities/chimera-investment-corp|R2000VALUE|12.64|12.99|12.87|12.88|12.7|12.53|12.44|12.26|12.21|11.92|11.86|12.05|11.97|11.76|11.54|11.59|11.98|11.47|11.54|11.51|11.16|11.42|11.94||11.35|11.17|11.13|11.08|10.96|10.89|10.79|10.56|10.58|10.34|10.1|10.3|10.17|10.65|10.6|10.49|10.5|10.38|10.24||10.21|10.37|10.21|10.15|10.01|10.12|10.09|10.17|9.79|9.84||10.25|10.14|10.19|10.72||10.61|10.63|10.36|10.44|10.55|10.75|10.67|10.84|10.52|10.5|10.59|10.74|10.88|10.75|10.88|10.5|10.38|10.3|10.26|10.59||10.57|10.73|10.42|10|10.04|10.22|10.49|10.43|9.99|9.67|9.8|9.98|9.43|8.82|9.1|8.85|8.75|8.61|8.35|8.46|8.37|8.61|8.69|8.82|8.6|8.35|8.47|8.44|8.61|8.73|8.7|8.67|8.73|8.73|8.91|8.63|8.61|8.66|8.48|8.23|8.2|8.31|8.63|8.76|8.49|8.39|8.69|8.67|8.9|9.08|9.12|8.94|8.8|8.6|8.67|8.76|8.75||8.65|8.7|8.74|8.83|8.89|9.07|9.04|8.96|9|9.05|8.83|8.82|8.86|8.84|8.8|8.83|8.65|8.74|8.93|8.92|8.6|8.34|8.6|8.87|8.94|8.99|9.09|9.16|9.08|8.92|9.04|9.17|9.26|9.11|8.96|9.12|9.24|9.28|8.92|8.83|8.95|8.89|9.09|8.92|9.3||9.14|9.46|9.61|9.76|9.33|10.1|9.55|10.2|9.88|10.26|10.71|10.77|10.93|10.7|10.35|9.71|10.61|11.13|11.64|10.62|10.12|9.22|8.75|8.74|8.31|8.51|8.56|8.47||8.15|8.1|8.2|7.91|7.93|7.51|7.85|7.3|7.83|8.01|8.21|7.95|7.84|7.89|7.64|7.69|7.77|8.16|7.73|7.29|7.28|7.42|7.43|7.54|7.31|7.5|7.1|7.23|7.48|7.52||7.69|7.11|6.5|8.15|7.16|7.76|7.93
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|40.25|39.48|42.14|42.42|41.48|40.69|40.86|40.24|41.05|40.22|39.27|39.65|39.39|40.29|39.29|39.48|39.14|39.31|39.26|39.6|38.97|38.87|37.81||36.62|37.18|37.38|37.21|36.3|36.62|36.05|35.57|35.94|35.66|35.01|34.91|35.46|35.26|35.8|35.43|34.96|35.72|36.52||37.73|37.74|37.38|36.84|35.78|35.44|35.34|35.63|33.67|34.48||35.55|34.92|35.06|35.6||35.14|34.83|34.37|33.54|34.65|35.86|34.92|35.24|34.43|33.55|33.08|33.25|33.53|33.33|33.72|33.02|33.56|33.23|33.03|36.51||37.47|38.13|36.28|35.76|35.81|35.62|37.02|37.42|36.44|35.01|36.04|36.27|33.34|30.59|31.43|30.34|31.82|30.89|29.18|28.96|28.96|30.51|30.6|29.55|29.4|28.89|28.37|28.36|28.94|28.61|28.59|28.73|28.86|28.84|29.14|28.43|28.07|27.37|27.56|26.93|27.02|26.66|26.66|26.59|26.52|26.28|27.08|27.14|27.2|27.89|28.25|28|28.42|28.29|28.69|29.06|29.37||29.79|30.17|30.16|29.8|30.14|30.4|29.96|30.01|30.99|31.75|31.2|31.45|32.19|32.06|32.48|32.79|32.85|33.49|32.51|32.97|32.37|31.79|31.13|31.28|30.8|31.06|31.38|32.03|31.64|31.16|31.51|32.39|32.04|31.47|30.62|31.92|31.44|32.06|31.42|31.29|31.03|30.17|31.25|31.9|32.45||32.4|32.22|32.65|32.23|31.26|31.03|30.94|31.19|31.62|31.63|31.65|31.58|32.6|31.56|31.61|32.17|34.56|36.05|37.27|36.18|34.84|35.59|34.68|34.59|35.12|34.99|35.24|34.38||33.63|33.22|33.73|32.7|33.33|30.07|30.33|30.84|32.41|34.01|35.31|33.49|32.89|34.04|32.94|33.41|33.78|35.87|34.82|32.88|32.79|32.22|32.92|32.39|31.3|33.48|31.98|32.53|35.16|34.27||35.76|33.87|33.1|33.19|30.89|30.89|29.58
02306|29658|/equities/matson|R2000VALUE|73.93|74.21|75.01|76.5|76.99|77.51|76.3|74.41|73.84|73.67|71.49|73.36|74.21|75.01|69.27|69.65|72.55|73.47|75.87|74.1|71.36|72.13|72.16||71.8|66.67|66.24|66.71|66.12|64.46|63.35|61.38|62.35|60.59|59.8|62.02|64.54|66.48|67.1|67.59|66.58|67.85|65.84||65.04|66.9|64.77|66.22|62.87|61.54|62.92|62.19|58.3|56.69||56.97|56.29|55.75|56.74||57.26|56.98|55.98|57.31|58.23|59.34|58.12|57.98|56.84|57.96|59.09|58.82|57.31|56.99|58.2|58.7|57.99|58.57|58.13|58.8||59.8|61.46|59.5|58.38|58|58.29|58.02|58.15|57.25|56.03|58.29|59.18|58.8|55.59|56.14|54.36|57.57|52.15|51.95|53.21|50.85|51.6|51.89|52.27|51.07|49.66|50.84|49.8|50.45|51.43|50.39|49.95|51.04|51.37|44.49|44.66|43.84|42.22|40.8|39.88|40.09|39.75|39.59|38.12|37.8|37.18|37.99|37.94|41.75|41.36|40.18|39.1|39.06|38.76|38.61|39|38.98||40.27|40.1|41.42|40.84|40.07|40.79|40.67|40.81|41.14|41.82|40.48|40.51|40.47|39.98|40.43|40.13|40.04|40.55|40.43|39.84|38.89|38.34|37.57|36.05|36.28|36.42|36.11|36.54|35.55|36.25|35.19|36.26|35.92|37.15|36.38|37.92|37.15|37.45|36.56|35.55|36.49|27.36|28.16|28.63|28.78||28.42|28.58|29.1|29.25|27.47|28.11|27.84|29.23|28.71|29.38|29.99|30.06|30.2|29.84|29.71|29.09|31.82|33.83|33.75|33.76|31.83|30.44|29.65|28.96|28.57|28.88|30.38|28.44||26.53|26.68|26.66|26.16|27.26|24.92|25.03|25.02|26.3|27.58|28.13|27.13|27|28.41|29.07|29.41|30.24|32.17|30.85|31.05|28.53|27.3|26.66|26.55|26.99|27.94|26.89|27.25|29.07|28.61||29.28|28.69|27.59|28.53|28.25|29.46|28.05
02307|20981|/equities/bankunited-inc|R2000VALUE|48.23|48.34|49.12|49.9|49.92|48.99|47.99|45.49|45.96|43.91|42.8|42.97|42.03|42.01|40.19|41.36|42.8|41.65|41.4|40.64|39.65|40.35|40.19||39.51|38.75|39.21|38.6|38.32|37.49|37.54|36.05|36.22|35.72|34.65|35.68|34.29|35.72|37.11|37.41|36.72|38.5|38.94||38.83|39.66|39.26|39.99|39.03|38.76|39.53|37.74|35.17|34.33||34.78|34.43|33.96|34.78||34.14|34.5|33.4|33.48|33.12|33.9|34.47|33.81|32.42|32.25|32.8|32.43|31.72|31.37|31.14|30.08|29.78|29.29|28.51|30.16||30.35|31|29.57|29.63|29.58|29.17|29.72|29.86|28.5|27.41|28.02|29.45|28.18|24.04|24.95|23.82|26.26|25.77|25.25|24.84|24.22|25.33|26.27|26.94|26.77|24.89|24.76|24.1|24.43|24.35|23.53|24.09|24.76|24.35|24.77|24.34|23.75|23.95|22.98|22.16|21.91|21.63|21.87|21.35|20.94|20.86|21.08|21.59|23.14|23.29|23.27|23.24|23.69|23.04|22.46|23.34|23.6||25.14|24.09|23.87|23.55|23.38|24.15|24.57|24.6|22.97|23.02|21.79|22.21|22.47|22.25|22.84|23.66|22.95|23.36|23.45|23.13|22.23|20.83|20.78|20.04|20.18|20.14|20.66|20.5|18.16|18.27|18.74|18.96|18.5|18.57|17.39|17.91|18.39|18.43|17.05|17.84|17.75|16.49|17.39|17.49|18.96||18.61|18.82|20.25|19.71|18.11|20.39|19.5|20.64|20.99|20.78|21.16|21.14|21.21|20.32|20.29|19.2|21.64|23.34|24.4|22.73|21.48|20.21|18.82|19.04|18.48|18.97|19.25|17.42||15.88|16|15.67|14.85|15.65|13.99|14.87|14.31|15.44|16.2|17.89|16.73|16.49|17.68|18.19|18.64|19.81|19.86|20.52|19.88|18.56|18.13|17.97|18.37|19.05|18.85|17.32|17.59|18.96|19.5||21.37|19.41|18.37|17.69|16.62|18.2|17.2
02308|101884|/equities/one-gas-inc|R2000VALUE|74.71|74.77|77.53|77.03|75.13|73.75|74.44|73.39|75.02|73.6|68.79|68.77|68.78|69.55|66.97|69.01|69.85|70.01|70.02|74.06|73.58|72.97|72.23||72.69|73.35|73.73|72.54|72.55|72.9|72.41|71.91|73.46|73.83|73.13|73.05|74.6|72.31|72.48|70.79|70.62|71|71.35||71.99|71.46|71.49|71.56|71.92|72.61|74.41|77.49|74.88|75.46||76.77|75.9|75.8|76.65||76.55|76|75.92|75.68|78.25|81.4|80.08|81.98|80.01|80.03|79.77|79.42|78.9|79.38|79.66|78.1|79.12|78.98|79.18|79.79||82.13|81.87|78.12|76.74|76.29|75.78|78.09|77.68|76.44|74.77|77.52|77.57|73.5|71.01|71.74|72.52|73.67|71.49|69.04|68.82|69.38|72.48|73.79|73.93|73.95|72.95|72.3|72.42|73.11|73.39|73.38|73.7|73.8|73.72|73.91|72.15|71.81|70.29|69.69|68.88|69.01|68.44|68.49|68.54|67.14|66.55|68.22|66.8|67.51|68.95|69.83|69.32|69.96|69.36|69.64|71.25|70.78||73.17|74.1|74.4|72.51|74.12|74.39|73.93|73.64|74.69|75.28|75.14|75|74.34|74.73|75.18|75.46|75.67|77.45|76.76|76.97|76.97|74.92|74.16|74.56|74.55|75.7|76.54|77.64|77.38|76.39|77.25|79.04|77.7|75.88|73.89|75.05|74.78|75.44|75.3|75.69|75.14|74.07|75.42|75.37|76.39||77.35|77|77.05|74.85|73.51|74.05|74.96|75.42|75.74|74.51|76.35|76.22|78.45|77.62|76.93|76.71|82.48|83.95|84.5|82.99|82.27|84.11|82.68|82.93|83.97|84.24|82.26|79.72||78.54|78.11|78.39|76.86|80.66|75.24|75.34|76.26|77.39|79.81|80.91|78.27|76.51|80.03|79.85|78.65|79.71|82.63|84.72|86.51|87.05|85.74|86.97|85.25|83.99|88.75|85.89|85.46|90.24|87.01||91.06|86.42|82.81|85.82|77.93|78.95|77.39
02309|15333|/equities/acxiom-inc|R2000VALUE|54.62|55.63|55.8|56.45|55.96|57.11|54.18|51.47|48.85|52.56|54.96|59.12|64.56|66.04|63.16|62.83|66.88|65.86|67.59|70.63|68.97|69.91|70.89||70.93|71.12|71.14|73.23|79.54|82.01|79.84|78.84|80.91|78.63|75.71|78.71|77.34|81.07|82.27|83.29|82.4|81.89|82.84||85.96|84.92|81.15|83.68|83.56|82.09|80.62|75.94|73.57|71.75||73.19|73.51|73.27|73.26||72.25|71.81|71.58|70.8|70.04|70.21|71.3|72.07|71.34|70.1|69.79|67.7|70.14|66.6|65.44|62.16|58.67|57.81|58.51|59.02||56.58|55.32|56.12|58.81|59.67|58.5|62.15|62.49|60.12|60.11|62.75|59.43|76.54|76.03|71.44|70.01|66.73|63.95|66.09|67.25|63.31|63.38|61.11|64.57|64.86|60.19|59.52|59.65|58.11|57.7|58.76|58.72|57.09|56.38|55.48|55.58|53.8|55.24|53.18|52.42|51.77|51.67|52.97|52.74|50.99|51.62|52.18|50.42|51.46|51.92|52.94|51.83|51.88|50.52|51.2|52.25|50.46||51.29|53.89|58.57|58.82|55.84|55.65|54.72|53.61|51.61|51.4|50.76|51.58|52.76|52.31|50.75|51|53.54|53.37|54.71|55.24|53.47|51.69|49.41|48.05|46.69|45.57|45.53|45.95|45.59|46.33|46.01|46.6|46.23|47.34|45.79|44.75|45.17|45.58|44.3|44.43|46.71|46.17|44.41|43.89|45.38||44.64|43.69|42.47|42.3|43.29|45.59|45.43|46.27|44.97|44.66|41.96|43.39|43.56|44.23|41.46|41.69|44.91|46.16|46.57|47.1|46.88|49.61|49.25|49.16|50.43|48.01|48.58|47.15||48.17|38.75|38.89|37.82|39.03|37.89|37.04|36.25|36.56|37.21|37.95|38.17|37.1|36.88|36.23|36.73|37.86|38.09|35.06|35.83|34.15|33.66|33.07|31.52|32.63|32.65|31.66|32.24|34.14|32.42||32.8|32|30.65|30.5|28.55|28.46|27.87
02310|15306|/equities/ameris-bancorp|R2000VALUE|55.12|55.59|55.85|55.7|55.47|54.15|52.73|51.62|51.65|50.35|49.86|50.16|48.97|49.02|47.64|48.12|50.24|49.08|48.35|47.53|46.32|46.92|46.81||45.93|45.66|46.09|45.51|45.08|44|43.87|41.97|41.44|41.26|39.11|41.29|41|42.81|43.66|44.32|42.95|44.67|44.65||44.1|44.88|44.02|44.17|43.59|42.75|43.4|42.13|39.11|38.1||38.07|37.96|37.4|37.99||37.48|37.53|35.96|36.67|37.8|38.59|38.54|39.2|37.755|37.62|37.62|37.75|37.08|36.83|36.26|35.45|35.77|34.83|34.01|35.28||35.73|35.82|34.5|33.91|34.16|34.305|35.04|35.16|33.51|32.39|33.45|34.98|33.97|29.41|30|28.71|30.95|29.85|29.3|29.08|28.22|28.07|28.99|29.14|29.11|27.65|26.85|25.88|25.98|26.06|25.315|25.55|26.42|25.88|26.43|25.62|25.38|24.84|23.82|23.03|22.78|22.76|22.81|21.91|21.44|21.18|21.52|21.52|22.995|23.63|23.73|23.39|23.99|23.48|23.4|23.83|24.41||25.22|24.72|24.66|24.5|24.52|24.985|25.02|24.62|25.1|25.04|23.73|24.16|24.86|24.86|25.72|26.35|25.795|26.45|26.78|26.69|25.82|24.38|24.425|23.24|23.38|23.075|23.36|24.09|23.45|22.96|23.18|23.42|22.45|22.42|21|21.54|22.35|22.58|21.01|21.74|21.55|20.37|21.49|21.79|22.425||22.14|22.39|23.59|23.4|21.28|23.65|22.73|23.68|24.31|23.83|24.77|24.6|25.53|24.14|24.04|23.325|26.3|28.34|29.63|28.53|26.64|25.67|23.71|24.06|24.23|24.78|26.73|24.27||21.65|21.52|21.63|20.56|21.76|19.36|18.97|18.52|20.16|21.82|23.45|21.8|21.92|23.17|24.11|23.7|25.43|26.85|24.92|24.61|22.52|21.77|21.97|22.48|22.15|22.56|20.19|21.87|24.08|24.95||26.6|24.11|22.86|22.36|20.66|22.92|22.54
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|23.56|24.87|24.79|24.92|24.22|23.73|23.76|22.62|22.7|22.89|22.56|23.42|23.21|23.67|23.2|23.6|24.23|23.39|23.55|23.03|23|22.73|23.05||23.11|23.61|23.12|22.19|22.29|22.37|22.25|21.55|21.55|21.05|20.82|21.71|21.05|21.66|20.75|20.46|20.5|21.07|20.41||20.43|20.51|20.48|20.42|20.57|21.06|20.64|21.08|20.6|20.43||21.2|20.96|20.85|21.4||21.33|20.98|20.85|20.1|20.61|21.4|21.18|21.21|20.38|20.3|20.59|21.05|21.49|21.32|21.45|21.13|20.65|20.71|20.54|20.88||21.47|21.33|20.47|19.86|19.76|19.6|20.2|20.37|19.57|18.48|19|19.27|18.08|16.81|16.66|16.86|17.06|16.9|16.52|16.92|16.71|17.19|17.97|18.56|18.53|18.07|18.66|18.48|19.15|19.26|19.01|19.03|19.39|19.31|19.5|19.05|19.28|19.04|19.64|19.23|18.32|17.73|18.26|18.03|17.84|18.42|19.09|18.38|19.51|19.83|20.09|19.64|18.99|18.39|18.52|18.9|18.49||18.28|18.14|18.02|17.68|16.97|17.22|17.05|16.56|17.16|17.24|16.83|17.01|16.75|17.17|17.55|17.5|17.72|17.85|17.81|17.79|17.74|17.04|16.63|16.21|15.59|16.1|15.98|15.82|15.57|15.33|14.91|15.18|15.24|14.78|14.86|15.19|15.06|15.33|14.6|14.54|14.74|14.31|14.69|15.04|15.75||15.48|15.61|14.84|15.15|15.63|15.96|15.66|16.88|17.13|17.09|17.36|17.54|18.11|17.7|17.15|16|17.68|18.06|18.62|18.01|18.12|17.29|15.26|14.81|13.64|13.44|14.37|14.25||13.21|12.85|12.65|13.04|13.23|11.74|11.69|11.38|12.09|13.08|13.32|13.23|12.63|12.34|12.64|13.28|14.69|14.54|12.68|11.58|10.79|10.3|10.01|10.14|10.89|11.22|10.17|10.89|11.86|11.67||12.88|11.76|11.09|10.58|10.1|10.53|10.83
02312|16876|/equities/potlatch-corp|R2000VALUE|51.64|53.43|53.99|54.16|53.99|54.06|54|52.59|52.14|52.15|50.65|51.65|51.57|52.87|50.75|51.37|53.22|53.44|54|53.19|51.79|51.9|53.66||53.87|53.53|52.53|51.57|51.76|49.94|50.82|49.98|48.55|49.54|47.76|49.82|47.95|50.84|52.37|52.77|52.06|51.63|50.78||50.53|50.25|50.03|50.3|50.09|51|52.02|50.74|50.12|49.78||50.02|50.43|50.11|50.72||50.64|50.65|49.07|48.44|49.67|51.15|50.51|50.61|48.39|47.89|47.69|47.75|46.4|45.56|46.13|45.45|45.18|46.76|46.54|45.46||45.87|46.05|45.1|45.25|44.55|43.95|43.78|43.69|43.22|42.03|43.03|43.07|43.33|43.27|44.21|42.85|43.09|42.16|41.55|42.37|41.85|43.04|45.1|47.52|47.17|46.54|46.82|45.55|45.71|46.14|45.33|46|47.03|46.61|46.64|45.53|45.185|45.53|43.83|43.295|42.1|41.8|41.8|39.88|38.73|38.82|39.97|39.35|40.85|41.82|42.34|43.12|42.99|42.4|42.92|43.25|42.55||43.67|44.71|46.02|46.86|46.04|47.03|46.33|46.02|46.15|47.48|47.38|45.8|45.68|44.84|45.05|45.28|45.52|45.56|44.995|44.53|44.65|44.34|44.46|43.76|43.43|42.81|42.61|44|43.3|44.1|42.47|42.51|41.47|41.17|41.335|41.59|40.67|40.87|39.86|38.66|39.6|37.8|38.27|37.56|38.06||38.03|38.04|38.03|37.73|35.63|37.12|37.13|38.13|38.13|38.3|36.1|36.12|37.59|36.3|35.11|34.34|37.12|38.33|38.57|37.2|36.39|36.79|35.69|34.93|33.99|35.22|35.5|34.92||33.57|33.71|33.67|32.43|33.65|30.55|31.12|31.29|32.74|34.58|36.605|33.9|33.52|32.69|32.84|32.66|35.11|36.73|34.32|33.57|32.14|31.52|31.57|30.46|31.48|31.04|30.56|29.82|31.22|29.91||31.67|30.16|28.62|27.77|25.98|28.35|27.73
02313|15461|/equities/associated-banc-corp|R2000VALUE|23.05|22.93|22.55|22.92|23.14|22.31|22.25|21.88|22.42|21.48|20.66|20.79|20.6|20.78|20.15|20.62|21.17|20.31|19.98|19.6|19.1|19.48|19.52||18.99|18.89|19.24|19.44|19.36|19.17|19.2|18.58|18.34|18.06|17.94|18.31|18.04|18.84|19.2|19.32|19.17|19.9|20.14||20.11|20.31|19.91|19.92|19.59|19.17|19.42|18.9|17.68|17.2||17.05|17.1|16.88|17.17||17.04|17.08|16.37|16.54|16.58|16.61|16.67|16.79|16.46|16.37|16.48|16.39|16.33|16.3|16.56|16.23|15.94|15.76|15.32|16.26||16.41|16.8|16.02|15.66|15.84|15.76|15.98|16.06|15.42|14.93|15.17|15.77|15.57|13.44|13.99|13.18|14.54|14.01|13.69|13.64|13.54|13.61|14.27|14.3|14.24|13.77|13.71|13.37|13.68|13.72|13.36|13.56|14.13|14.07|14.3|13.93|13.46|13.47|12.9|12.68|12.62|12.51|12.76|12.46|12.23|12.2|12.48|12.66|13.53|13.56|13.42|13.27|13.57|13.19|12.99|13.14|13.27||13.98|13.6|13.64|13.47|13.44|13.94|13.9|13.64|14.04|13.97|13.2|13.38|13.58|13.48|13.92|14.1|13.9|14.08|14.25|14.01|13.87|13.18|13.34|12.91|12.97|12.84|13.14|13.48|13.16|13.24|13.76|13.59|13.31|13.31|12.46|12.66|13.14|13.23|12.35|12.6|12.4|11.86|12.59|12.74|13.25||13.3|13.33|13.68|13.43|12.67|13.78|13.25|14|14.27|14.22|14.52|14.45|15.18|14.65|14.56|13.91|15.25|16.55|17.03|16.35|15.37|14.91|14|14.23|14.01|14.63|15.42|14.28||13.05|13.15|13.33|12.56|13.26|12.15|12.23|11.76|12.57|13.49|14.19|13.49|13.4|13.63|13.86|13.77|14.14|14.47|13.47|13.2|12.74|12.13|11.77|11.91|12.4|12.44|11.49|11.93|12.91|13.44||14.41|13.74|13.04|12.35|11.48|12.23|12.35
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|15.54|15.89|15.41|15.68|14.97|14.64|14.75|14.6|14.51|14.13|13.97|14.64|13.97|14.15|14.25|14.34|14.95|14.99|14.86|14.38|14.11|14.08|14.36||13.66|13.69|13.57|13.18|13.4|13.09|13.1|13.06|13.06|12.78|12.48|12.98|12.45|12.67|12.92|13.21|13.06|13.35|13.14||12.84|12.96|12.9|12.64|12.39|12.76|12.76|13.43|12.61|12.55||12.91|12.99|13.08|13.24||13.18|13|12.75|12.93|12.92|13.07|13.37|13.41|12.73|13.06|13.07|13.13|12.88|12.69|13.28|13|13.06|13.66|13.26|13.37||13.42|13.17|12.77|12.77|12.9|12.87|13|12.93|12.37|11.48|12.04|12.36|12.06|10.76|10.95|10.65|10.77|10.19|9.9|10.11|9.78|9.97|10.45|10.88|10.8|10.4|10.23|9.93|10.07|10.24|10.19|10.22|10.84|10.79|10.98|10.77|10.42|10.43|10.35|10.16|9.61|9.81|9.89|9.48|8.98|9.11|9.36|9.38|10.25|10.8|11.13|11.14|10.64|10.11|10.19|10.33|10.35||11.1|10.72|10.55|10.27|10.17|10.69|10.41|9.96|9.99|9.77|9.39|9.6|9.44|9.46|9.63|9.81|9.87|10.17|10.12|10.13|9.61|9.15|9.11|9.13|8.66|8.82|8.92|9.12|8.99|8.65|8.82|9|8.99|9|8.65|8.88|9.07|9.29|8.77|8.96|9.09|9.01|9.11|9.05|9.56||9.42|9.76|9.66|9.86|9.31|9.63|9.83|10.18|9.99|10.02|10.52|10.81|11.5|11.28|11.24|10.48|12.25|13.07|13.67|12.67|11.95|11.46|11.05|10.74|10.21|10.39|10.63|9.64||9.15|9.6|9.6|9.72|9.12|8.16|8.24|7.49|7.88|8.54|9.15|8.68|8.33|8.33|8.72|9.02|9.68|10.24|9.39|8.66|8.35|8.17|8.24|8.08|8.13|8.24|8.02|8.36|8.69|8.61||9.14|8.21|7.74|7.86|6.91|7.74|8.68
02315|15362|/equities/altra-holdings|R2000VALUE|60.22|61.46|61.47|63.05|63.49|63.73|62.7|60.43|61.21|61.74|58.31|60.49|60.84|61.47|57.92|58.13|61.07|58.26|58.62|57.35|55.08|55.49|54.56||53.01|56.33|56.75|59.4|59.28|56.45|55.09|54.16|55.98|53.05|51.41|54.23|52.42|55.21|55.66|56.43|56.68|55.77|56.52||56.53|59.83|62.52|64.16|65.07|64.36|65.43|63.62|59.23|54.93||55.43|55.18|53.51|55.525||55.11|55.28|53.6|53.63|53.54|54.83|54.49|54.26|52.91|53.26|54.11|54.19|54.34|55.16|55.45|54.47|57.08|57.66|56.76|57.87||58.01|57.84|54.625|53.81|52.97|54.6|54.78|55.74|53|51.76|54.37|54.38|51.22|45.94|46.39|45.25|46.44|44.98|42.76|43.22|42.51|43.64|43.65|44.82|40.45|39.34|39.39|39.54|40.82|40.5|40.74|39.86|39.895|40.21|40.72|40.9|40.43|39.61|38.32|37.74|36.97|36.87|37.53|36.44|36.91|37.53|38.09|37.52|39.77|40.51|41.25|40.06|39.66|38.81|39.49|39.57|38.94||40.41|40.21|41.27|40.21|39.05|40.47|39.94|39.23|39.285|39.06|38.32|38.15|38.57|38.73|39.88|40.13|40.44|40.71|41.47|42|37.39|36.14|36|34.675|34.97|34.23|36.02|36.6|35.17|34.28|34.55|34.12|32.6|32.81|32.33|33.46|33.54|33.745|32.25|31.155|30.48|29.82|30.47|29.89|31.195||30.64|30.57|31.86|30.83|30.46|30.14|29.27|31.07|30.96|31.31|31.31|31|32.02|30.87|29.93|28.645|32.32|35.71|37.17|36.5|33.44|32.67|31.42|31.03|31|30.94|32.59|30.06||28.45|28.92|28.35|27.03|27.88|25.11|24.57|24.77|26.05|27.43|28.12|26.78|26.4|27.12|25.545|25.55|27.91|26.86|23.4|21.32|19.48|19.04|18|18.03|18.3|18.96|17.59|18.28|19.54|20.13||21.32|20.05|18.95|17.88|15.62|17.33|15.64
02316|21205|/equities/gatx-corp|R2000VALUE|90.68|95.57|97.22|98.23|100.98|99.4|97.87|96.53|97.84|97.48|95.58|96.62|96.28|98.39|95.43|96.07|99.29|98.64|99.04|99.42|96.31|96.44|98.49||98.93|97.13|96.77|97.63|97.79|95.62|93.59|92.2|92.41|92.5|92.8|88.37|91.4|88.9|89.32|88.01|87.68|89.29|90.21||89.57|88.91|87.89|90.06|88.06|87.48|87.67|86.86|83.13|82.26||83.18|84.18|83.41|84.74||84.36|84.12|83.2|83.13|82.72|83.09|83.19|83.84|83.19|85|85.21|85.92|86.55|86.41|84.83|81.73|81.64|80.06|79.76|81.32||81.26|83.49|82.61|79.59|80.08|79.7|80.45|81.7|78.84|77.42|79.6|79.82|77.32|71.96|72.44|69.7|73.38|70.35|68.28|67.77|66|68.52|68.67|69.65|69.24|68.01|69.39|68.34|68.95|68.66|68.01|66.64|68.38|67.82|68.7|68.28|66.58|66.9|65.44|64.05|63.75|63.64|64.14|62.87|62.58|62.31|63.13|62.12|65.53|65.88|64.7|63.87|63.82|62.96|62.64|63.8|64.02||66.53|66.5|67.66|68|66.88|68.2|67.61|66.16|66|65.68|64.61|65.07|65.33|64.17|66.1|66.97|65.69|66.6|67.47|66.58|64.81|64.03|63.46|61.72|60.83|60.99|60.8|62.09|61.63|62.41|62.87|63.17|62.84|61.92|62.49|63.29|65.45|64.5|61.18|60.03|60.07|57.77|58.89|58.37|61.19||59.14|58.02|60.98|60.57|57.08|60.15|59.33|61.6|61.42|61.35|62.24|62.52|63.43|61.65|61.18|59.33|65.37|67.8|68.99|68.77|66.93|65.06|62.9|61.89|62.74|64.71|66.65|62.26||61.88|61.57|60.84|57.45|59.46|55.12|54.23|54.51|56.82|59.01|61.32|59.04|58.51|60.86|59.29|57.56|59.3|61.63|60.32|58.94|56.07|56.13|53.45|53.7|53.04|56.56|54.88|54.8|56.47|56.55||61.67|64.35|64.45|59.75|55.48|57.15|58.26
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|25.09|25.16|24.25|25.53|25.7|25|24.58|25.09|26.96|24.54|25.66|25.21|24.56|24.15|23.96|24.735|24.89|24.53|24.51|25.15|25.15|25.17|26.08||25.47|25.36|25.56|23.61|24|23.92|23.93|23.62|22.75|22.1|21.5|21.07|22.08|24.29|23.69|22.46|21.8|22.52|21.58||22.18|22.57|22.03|22.53|21.89|20.78|20.51|21.17|20.67|21.19||20.73|20.8|20.98|20.88||20.14|19.53|19.98|18.6|18.41|18.81|18.85|18.5|18|17.58|17.49|16.85|15.96|16.19|15.88|16.2|16.41|16.88|16.45|16.58||16.7|17|16|15.82|15.24|15.22|16.1|16.43|16.67|16.25|16.48|16.71|16.19|17.5|16.51|15.72|15.39|15.13|14.7|14.66|14.44|14.88|14.8|14.58|14.76|14.9|14.49|13.82|13.92|13.7|13.31|13.46|13.45|13.3|13.28|13.18|13.04|13.15|12.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02318|39182|/equities/kennametal|R2000VALUE|41.1|41.61|40.99|42.27|41.69|41.22|40.55|39.19|40.55|39.55|38.39|38.6|38.71|40.13|37.36|38.29|39.72|37.37|36.95|36.5|36.1|37.08|37.97||37.27|36.51|37.68|37.52|37.05|35.74|35.2|35.89|35.85|39.32|37.88|38.64|39.27|40.79|40.13|40.38|39.32|39.55|39.63||39.12|39.41|38.61|39.99|39.48|39.8|40.41|40.33|37.25|35.22||36.24|36.18|35.66|36.57||37.42|37.77|37.61|37.54|37.16|37.93|37.67|38.69|37.55|38.15|38.06|38.21|37.57|36.77|37.51|35.83|35.6|34.97|34.99|36.27||36.07|36.92|35.34|33.56|34.35|33.54|33.76|34.05|32.82|31.53|32.62|33.73|33.28|29.86|30|27.85|29.06|32.68|31|30.56|30.46|31.84|32.84|34.45|34.14|32.66|34.2|33.81|33.76|33.67|33.32|33.54|34.64|34.14|33.92|33.75|32.65|31.83|29.78|28.83|28.94|29.04|29.57|28.41|28.24|28.47|29.69|29.55|32.9|33.43|32.84|32.09|31.21|30.2|30.42|31.56|30.93||31.22|30.16|30.87|29.94|29.02|29.63|29.14|28.98|29.15|29.34|28.45|29.09|29.2|29.65|30.67|30.98|30.57|31.16|30.76|29.84|29.29|28.34|27.82|26.02|28.45|26.96|27.87|28.4|27.39|28.09|26.8|27.23|26.83|26.94|26.14|26.98|27.01|28.24|27.07|26.51|26.26|25.48|27.01|27.86|29.04||28.26|27.67|28.71|28.45|27.21|28.58|27.49|29.21|28.72|28.62|28.93|28.99|29.27|28.12|27.8|27.46|30.2|31.08|31.19|30.29|29.14|29.09|28.53|28.01|27.74|28.51|29.43|28.43||25.82|25.81|25.93|25.14|25.78|22.47|22.1|21.8|22.24|24.23|24.57|22.95|23.31|24.22|22.29|23.52|25.61|26.71|25|24.73|23.28|23.22|22.4|22.17|22.39|22.24|21.71|21.36|23.03|22.15||23.5|23.51|22.29|21.96|18.74|19.62|18.3
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|76.93|79.48|82.25|84.19|87.43|87.23|85.62|84.32|79.2|80.2|78.2|81.24|82.99|84.67|85.67|90.35|103.96|103.39|105.28|112.72|108.57|116.18|117.9||118.78|124.56|126.02|121.84|122.85|118.94|116.67|114.84|113.18|116.57|114.16|112.91|113.95|113.6|108.02|106.55|106.39|104.34|107.28||108.03|112.62|110.45|109.77|112.5|115.43|112.37|104.73|95|91.61||90.28|89.18|90.83|87.55||86.24|85.67|85.08|82.44|86.52|82.3|80.75|80.95|76.11|76.47|75.97|75.37|79.07|76.19|76.35|76.2|77.24|75.76|78.81|78.99||75.6|73.94|70.98|72.63|72.92|74.99|82.26|81.73|79.96|79.02|80.11|77.46|79.56|75.36|72.74|67.54|72.54|72.08|70.87|70.26|68.64|70.54|71.13|72.13|71.23|70.3|72.75|73.03|72.77|71.01|72.43|74.08|74.8|72.47|70.53|68.78|64.13|62|60.63|59.8|59.11|58.96|58.36|57.33|57.57|55.6|56.42|54.86|55.38|55.44|56.96|55.23|58.58|58.58|59.56|61.24|61.74||59.77|58.62|58.96|59.46|60.87|61.63|61.8|61.58|61.87|62.13|60.69|60.5|61.59|60.55|60.08|62.88|63|64.04|60.59|60.85|59.47|58.5|59.71|59.4|58.51|59.5|58.92|60.39|61.49|61.31|62.42|63.09|62.77|62.64|61.48|63|61.53|61.55|62.28|61.98|62.15|63.3|62.42|60.94|62.22||63.55|63.4|63.49|63.33|60.57|62.39|63.5|67.59|68.03|67.74|68.56|68.24|68.89|69.14|68.92|68.24|71.12|70.96|72.36|71.35|69.33|70.55|68.85|70.78|72.81|71.62|71.42|69.05||68.89|69.01|70.63|68.95|70.09|65.45|65.1|65.93|68.34|70.12|63.09|62.2|61.86|62.35|61.24|61.67|62.41|64.82|61.21|60.48|59.35|59.1|58.8|57.81|59.17|61.09|60.63|57.99|60.72|63||62.7|62.01|62.44|64.31|62.72|63.67|64.28
02320|103927|/equities/northstar-at-mgt|R2000VALUE|25.88|27|26.48|26.92|27.88|27.2|26.72|26.72|24.88|24|23.24|23.6|23.8|24.36|23.68|23.4|24.44|22.84|23.6|22.32|21|21.16|21.72||22.04|22.24|22.36|22.16|22.2|21.76|21.28|20.2|19.88|20.08|19.84|19.6|17.72|18.52|19|19.08|19|19.52|19.4||19.56|19.68|19.56|19.76|19.72|19.88|20.4|19.56|18.72|18.52||19.24|19.2|19.24|19.64||19.92|19.84|19.16|19.84|19.44|19|19.08|19.48|18.92|19|19.48|19.64|19.64|18.92|19.12|18.76|17.56|17.4|17.28|17.44||17.52|17.24|16.96|17.24|16.96|16.6|16.84|17.08|15.92|15.48|15.88|16|15|15|14.96|14.72|14.64|14.68|14.24|14.64|13.84|14|13.52|13.04|12.68|12.76|12.64|12.24|12.52|12.52|12.4|12.44|12.68|12.72|12.76|11.96|11.68|11.44|11.16|11.28|10.92|10.88|10.92|10.52|9.36|9.48|9.92|9.84|10.68|10.84|10.92|10.4|10.56|10.16|10.16|10.72|10.6||10.96|11.16|11.32|11.12|10.84|11.56|11.4|11.2|11.36|11.56|11.36|11.52|11.16|10.88|11.12|10.76|10.36|10.24|9.92|9.24|8.72|7.92|7.8|7.68|7.52|7.68|7.88|7.96|7.44|7.2|7.2|7.4|7.4|7.44|7.52|7.6|7.36|9.48|9.24|9.08|9.4|9.08|9.36|9.12|9.52||9.84|9.96|9.6|9.36|9.24|10.32|9.96|10.56|10.52|10.6|11.4|11.08|11.52|11.32|11|9.68|11.24|11.96|12.4|11.84|11.6|10.4|9.28|8.92|8.04|8.48|8.52|8.24||7.16|7.44|7.08|7.08|6.76|6.08|6.68|6.16|7|7.16|8.08|8.4|7.88|8.2|8.28|8.16|9.24|10|9|8.16|7.68|7.64|7.32|7.68|7.28|8.28|7.16|7.8|8.44|9.28||9.32|6.92|6.08|6.52|5.68|6.24|6.24
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|57.6067|60.5134|59.98|60.8534|63.2867|62.7934|61.2667|60.6134|59.3|59.04|57.52|56.9534|57.0734|56.88|56.4667|55.0867|54.0134|53.0734|52.12|51.8134|50.94|51.0534|51.3134||50.5334|52.32|53.3134|53.6467|53.6467|55.6934|56.42|55.2534|55.8267|58.2467|57.2467|56.2534|55.0667|55.3734|56.88|58.2467|57.3267|58|58.1267|56.7667|56.9934|55.62|56.7867|55.7267|56.06|55.3|54.82|55.8067|59.3334|59.9334||61.46|61.56|61.2467|||62.8534|62.2934|60.2867|59.08|58.6267|59.1|58.14|57.56|57.3|58.04|58.58|58.9067|57.7734|57.4467|58.14|56.7467|56.4734|56.2667|58.42|58.7134|59.6667|60.08|60.4067|58.7667|57.66|56.6667|57.74|57.9|58.3867|57.7334|57.8467|59.36|59.1|56.0934|53.8667|53.6867|51.5934|51.24|49.7267|48.48|48.6934|48.1334|50.1267|50.5667|51.0534|51.3467|50.84|50.5734|50.38|50.12|49.3667|49.1267|48.8||48.96|50.1334|51.16|50.14|49.9667|48.8267|48.9534|49.2|49.7134|50.0334|49.36|47.8|47.7934|48.2334|47.9267|49.6467|49.04|48.4267|48.7|47.28|46.24|45.2|45.8667|44.9334||44.5467|45.16|46|44|43.4267|44.1667|44.9|44.9134|45|46.5934|45.2067|44.8667|44.6667|43.6734|44.04|44.4867|45.2267|45.7|44.46|43.7334|42.6|42.3934|42.3334|41.02||40.6867|40.62|41|41.64|41.4934|41.56|42|42.2067|43.6867|43.1334|43.9134|42.9134|42.9334|42.0334|40.7067|39.4134|39.4134|40.28|41.32|41.3|40.6667|40.6867||41.24|40.28|40.3867|43.2667|44.5867|45.25|45.53|45.53|45.24|44.82|44.6|43.15|42.87|42.58|43.95|44.46|45.67|44.07|43.12|42.59|41.58|40.15|39.66|39.47|39.99|40.13|40.97|41.09|40.93|41.55|42.63||41.07|40.62|41.3|43.11|43.59|40.35|38.57|38.8|40.02|38.97|38.77|38.83|38.87|36.61|37.25|35.39|35.61|36.13|35.48|36.14|37.48|35.21|35.09|36.98|36.91||38.1|36.84|35.75|34.9|33.39|34.83|32.37
02322|17153|/equities/simmons-first-nat|R2000VALUE|31.44|31.67|31.64|32.03|32.69|32.71|32.32|31.06|32.04|31.54|30.785|30.79|29.89|30.29|29.28|29.64|30.24|29.15|28.69|28.13|27.45|27.67|27.5||26.92|26.74|26.79|26.84|26.28|25.81|25.73|25.14|25.31|25.1|24.7|25.215|25.94|25.66|26.45|27.05|26.08|26.43|26.5||26.18|26.72|25.94|26.45|25.71|25.44|25.59|25.04|22.61|21.65||21.59|21.35|21.2|21.59||21.11|21.155|20.5|20.82|21.08|21.24|21.24|21.31|20.82|20.94|21.27|21.34|21.31|21.14|21.12|20.4|20.39|19.92|19.5|20.49||20.74|21.3|20.15|19.835|20.06|19.97|20.41|20.53|19.54|18.93|19.5|20.06|19.24|16.83|17.24|16.37|17.865|17.32|16.99|16.885|16.38|16.895|17.41|17.76|17.38|16.74|16.75|16.59|17.17|17.17|16.58|16.81|17.69|17.32|17.49|17.24|16.82|16.82|16.2|15.815|15.855|15.6|15.9|15.16|15.08|14.98|15.11|15.365|16.19|16.19|16.11|16.12|16.5|16.44|16.4|16.72|16.8||17.41|17.15|17.12|17.15|17.07|17.55|17.55|17.25|17.52|17.56|16.76|16.98|17.42|17.36|18.07|18.33|18.07|18.53|18.74|18.395|18.135|17.15|17.17|16.64|16.75|16.59|16.92|17.385|16.72|16.65|17.375|17.5|17.04|17.275|15.9|16.27|16.8|16.82|15.94|16.18|15.74|15.06|15.62|15.91|16.33||16.15|16.04|17.11|16.33|15.43|16.6|16.23|16.88|17.26|17.41|17.06|16.65|16.87|16.48|16.355|16.25|18.07|18.785|19.09|18.8|17.775|17.51|16.96|17.04|17.15|17.51|18.25|17.02||15.88|15.9|16.22|14.93|15.98|14.74|14.78|14.51|15.48|16.22|17.24|16.64|16.47|17|17.71|17.82|18.7|19.47|18.23|18.005|17.24|17|16.91|17.6|17.67|17.91|16.72|17.12|18.51|18.76||19.75|18.71|17.71|17.75|16.75|17.33|17.17
02323|15651|/equities/cathay-general|R2000VALUE|43.51|43.36|43.31|43.37|44.92|43.6|43.2|42.26|43.58|41.95|40.23|39.77|38.87|39.49|37.64|39.26|40.9|40.05|39.48|38.6|37.47|37.73|37.71||37.42|37.24|37.18|37.55|37.19|36.18|35.95|35.23|35.43|34.58|33.82|35.34|34.87|36.17|36.49|36.82|35.55|36.71|36.91||36.59|37.04|36.11|36.53|35.67|34.92|36.05|35.03|32.23|31.99||32.19|31.93|31.67|32.3||31.5|31.54|30.35|30.61|30.58|31.255|31.1|31.03|30.35|30.19|30.58|30.01|30.1|30.1|30.48|29.42|29.05|28.66|28.25|30.38||30.76|31.15|29.2|28.75|29.04|29.21|29.6|29.325|27.62|27.25|27.44|28.35|27.02|23.61|23.88|23.16|25.29|24.34|23.53|23.29|23.02|23.34|24.08|24.23|24.38|23.43|23.31|22.98|23.355|23.43|22.67|23.3|24|23.83|23.9|23.94|23.16|23.39|22.205|21.7|21.68|21.71|22.005|21.29|21.14|20.88|21.16|21.49|22.85|23.17|23.46|23.06|23.46|23.13|23.18|23.5|23.87||25.05|24.45|24.7|24.63|24.69|25.67|25.72|25.09|25.74|25.78|24.8|24.97|25.62|25.49|26.32|26.8|26.64|27.24|27.45|26.86|26.44|24.85|24.87|24.28|24.36|24.18|24.59|25.2|24.57|24.89|25.42|25.68|25.15|25.33|24.01|24.58|25.39|25.365|24.26|24.67|24.31|23.11|24.2|24.44|25.275||25.06|25.23|26.3|25.95|24.47|25.64|24.53|26.1|26.88|26.96|27.11|26.85|27.99|26.65|26.21|25.63|28.51|30.52|30.98|30.06|28.2|27.9|26.64|26.85|27.19|27.83|28.53|27.13||24.96|25.26|25.48|24|25.42|22.79|22.995|22.7|24.49|25.44|26.22|24.34|23.95|24.78|25.71|26.19|27.92|28.9|26.55|25.4|23.88|23.27|22.71|22.96|23.45|23.43|21.97|23.01|24.22|24.5||26.2|24.16|23.28|23.2|21.31|22.55|21.68
02324|21148|/equities/allete-inc|R2000VALUE|68.35|69.45|71.47|71.84|70.03|67.62|67.26|65.65|65.31|63.62|63.03|62.63|61.28|62.7|62.13|62.39|63.24|63.46|63.7|64.58|63.82|64.98|65.22||65.24|67.1|66.99|65.62|66.78|66.09|63.82|63.28|63.97|63.97|62.84|62.44|60.34|61.48|63.39|65.71|65.49|69|68.84||69.72|69|66.86|66.27|64.7|64.41|64.28|64.22|60.94|61.53||61.94|61.4|61.37|61.59||60.57|59.77|59.38|57.83|60.35|61.37|60.49|60.89|58.84|59.1|58.88|59.44|58.93|58.8|58.6|57.44|57.85|57.24|56.24|57.79||58.67|60.3|57.49|56.18|56.22|56.4|57.79|58.77|55.76|55.36|58.3|58.11|57.87|53.79|54.03|53.6|55.17|53.34|51.58|51.73|52.4|54.79|55.88|55.95|55.52|54.3|53.1|53.26|54.04|54.14|53.12|53.44|54.87|53.84|54.51|54.13|53.9|53.82|53.12|52.1|51.74|51.48|52|51.53|50.94|50.93|52.3|51.75|53.41|53.22|52.55|51.58|51.58|50.75|50.36|52.1|53.1||53.78|54.13|54.45|53.27|53.96|54.05|53.79|53.02|54.71|55.03|54.28|54.63|55.26|55.58|56.22|56.9|57.39|58.86|58.66|59.81|60.46|58.25|57.83|59.9|59.69|59.3|59.54|59.81|58.96|57.53|58.88|59.61|60.05|58.87|58.12|60.1|59.38|59.08|59.15|58.96|58.6|56.28|56.27|56.45|55.52||55.94|55.36|54.61|54.58|52.48|53|53.84|54.26|54.71|54.48|56.31|56.48|57.95|58.41|57.73|57.29|62.12|63.19|63.66|62.88|60.57|61.09|59.89|59.2|58.73|57.46|58.21|55.42||53.49|53.43|54.04|52.63|53.49|49.6|50.01|51.92|52.68|54.27|55.78|52.95|52.23|56.55|55.54|55.65|57.56|61.4|60.27|58.61|57.34|56.57|55.78|55.95|54.67|58.35|56.39|57.52|61.04|59.87||61.88|60.55|58.46|59.31|54.51|56.6|56.82
02325|48421|/equities/veracyte-inc|R2000VALUE|49.84|53.92|52.91|53.93|52.48|53.16|50.01|50.69|44.47|47.51|46.91|55.38|62.15|62.89|58.06|58.56|62.3|61.51|63.09|72.96|69.82|74|74.66||75.73|74.92|76.44|81.38|77.27|73.04|77.87|73.79|65.03|60.72|56.7|56.87|51.76|52.57|55.38|55.24|53.97|54.17|53.4||50.79|52.58|49.95|49.96|49.86|51.99|50.6|48.86|48.28|47.34||48.94|50.99|49.01|54.57||55.8|56.97|57.17|51.29|47.93|47.85|47.89|54.22|55.43|55.54|57.12|54.86|60.33|61.88|57.62|55.9|55.08|55.14|54.51|53.2||50.9|51.88|51.55|51.44|48.83|48|48.34|46.99|46.635|46.36|47.16|43.5|43.97|42.96|42.01|40.03|38.22|35|34.66|36.81|36.06|36.4|37.62|37.34|39.05|39.45|41.06|41.56|42.82|42.8|41.75|42.02|41.8|41.46|38.64|36.3|35.13|34.13|32.49|33.43|32.49|32.79|31.7|30.76|30.09|29.21|31.57|30.97|32.72|32.58|32.84|32.27|31.87|30.61|30.24|30.74|30.7||31.73|32.59|34.16|34.07|33.31|33.02|32.83|33.28|32.99|32.77|35.61|35.25|34.6|34.31|34.31|33.79|34.82|33.78|32.59|32.22|32.35|33.37|31.765|32.21|35.3|35.67|33.21|30.18|28.42|30.24|30.33|30.96|31.39|31.72|31.91|30.94|30.41|30.55|29.09|28.46|29|29.54|29.47|28.5|28.58||27.71|26.73|25.9|24.45|23.06|24.4|24.8|27.05|26.97|25.1|25.57|25.52|26.2|24.88|24.28|23.93|26.74|26.79|26.3|26.05|25.1|25.9|26.01|25.6|24.94|26.11|26.29|26.87||25.59|25.14|24.81|25.39|26.24|25.87|24.03|25.69|26.405|26.55|28.11|27.21|27.18|27.25|27.31|26.17|26.97|27.46|25.46|25.26|23.41|23.74|23.39|22.52|23.28|23.19|22.75|22.13|23.61|22.27||22.45|23.23|22.71|21.36|19.49|20.94|20.28
02326|20880|/equities/laclede-group-inc|R2000VALUE|74.1|73.48|75.53|74.64|75.13|72.87|72.47|71.97|72.77|70.92|67.98|67.28|66.81|66.97|66.42|67.94|68.06|68.69|66.74|67.67|67.61|66.47|64.81||63.97|63.82|63.22|64.24|64.75|65.1|64.02|62.26|62.97|62.35|61.19|60.46|60.89|60.32|61.59|61.75|61.09|60.75|61.16||61.65|61.21|61.54|61.01|60.95|62.13|62.24|63.74|62.39|63.41||64.04|63.37|62.99|64.09||63.56|63.24|63.11|61.23|64.23|65.99|65.85|67.44|65.59|65.3|64.89|65.4|64.29|64.5|64.97|64.28|64.06|63.67|63.96|65.69||66.4|67.36|64.33|63.48|63.39|63.38|64.54|63.76|63.28|60.75|63.58|64.87|61.73|57.21|58.59|57.92|58.01|57.02|56.04|56.16|55.3|57.59|58.19|58.68|58.26|57.57|57.71|56.86|56.95|57.2|56.49|56.32|56.25|55.77|55.8|54.87|54.08|53.53|53.39|52.56|53.2|52.92|52.89|52.52|51.98|51.52|52.31|51.65|52.16|53.26|53.23|52.8|53.71|53.57|54.12|55.55|56||57.46|57.69|57.6|57.11|58.21|58.22|57.5|57.34|58.98|59.53|58.68|59.28|60.03|59.59|60.54|60.76|61.19|62.24|62.46|62.31|62.08|60.66|61|62.03|62.04|61.66|62.78|64.05|63.78|61.16|63.37|65|65.23|64.06|62.73|64.52|64.47|64.91|64.93|65.26|65.55|63.22|65.32|66.35|67.07||67.17|66.59|65.71|64.39|62.17|63.96|64.43|65.65|66.08|65.46|66.63|67.29|69.66|68.84|67.63|67.69|72.6|75.08|76.23|74.28|72.28|74.27|73|73.06|72.92|72.65|73.74|71.72||71.6|70.59|70.83|69.2|71.77|67.13|67.97|68.24|69.26|71.34|73.46|70.81|69.33|72.57|71.33|70.68|72.96|75.18|73.91|73.52|72.7|72.35|73.88|72.57|73.58|77.23|74.67|74.35|77.64|76.39||79.34|75.81|74.7|76.84|69.64|70.13|68.62
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|165.87|173.53|167.82|173.71|173.55|172.14|168.41|160.83|162.38|157.17|149.78|152.04|151.95|156.99|152.44|151.21|157.67|149.41|147.2|148.73|143.96|146.8|152.61||154.44|153.79|151.02|157.16|159.16|148.02|144.48|142.34|138.87|143.79|137.62|144.02|141.5|152.04|152.28|156.32|153.48|150.55|148.71||151.94|152.8|149.24|154.33|147.25|146.42|147.76|141.65|127.8|124.44||131.14|129.84|125.18|125.76||118.75|120.41|119.72|120.39|118.14|125.13|122.06|121.17|119.34|122.33|120.57|125.01|125.39|125.03|126.6|126.76|125.03|124.41|118.81|121.39||124.61|131.26|124.77|120.89|120.98|121.69|121.52|120.9|117.65|115.01|119.22|123.08|116.45|111.76|114.88|113.2|114.76|111.09|106.08|107.48|108.99|111.33|117.27|122.27|126|135|128.74|123.32|125.59|126.56|121.95|122.51|123.62|124.62|127.32|124.21|118.62|102|97.33|92.76|88.39|86.92|89.36|84.38|83.83|86.09|88.3|84.88|90|92.22|91.36|94.76|92.54|87.95|89.94|91.5|89.34||89.75|88.11|90.85|91.35|86.44|91.82|89.27|88.5|91.72|93.07|92.03|93.58|95.34|96.76|96.67|95.53|93.98|94.56|91.34|89.2|92.12|90.86|92.28|88.76|88.64|84.02|89.87|89.12|85.73|88.04|85.2|84.43|82.77|74.14|71|72.29|72.66|74.47|71.27|66.56|65.87|63.77|67.27|65.28|64.9||64.43|63.64|65.97|65.38|63.34|58.69|58.2|64.85|65.35|64.61|67.26|67.29|69.66|69.03|65.99|63.6|68.92|75.11|76.34|77.19|73.19|74.43|65.5|62.41|62.94|66.95|70.75|68.93||63.14|62.81|59.62|54.67|54.97|45.87|46.14|44.11|47.14|51.99|54.41|50.99|49.73|54.43|53.71|53.89|56.59|58.94|52.97|52.1|48.89|46.23|43.25|45.03|47.53|49.94|46.94|47.24|53|51.75||53.04|50.62|45.15|41.49|35.67|37.98|41
02328|8308|/equities/fed-investors|R2000VALUE|30.06|30.74|30.78|31.43|31.15|30.89|31.35|30.01|29.9|29.99|28.65|28.81|28.09|28.73|26.72|27.53|28.22|26.98|27.43|27.6|27.19|28.13|28.59||28.17|28.17|28.67|29.05|29.35|28.39|28.1|27.75|27.24|27.52|27|29.3|28.63|29.69|29.66|29.95|30.15|30.83|30.89||30.74|31.13|30.5|30.54|30.22|30.32|30.5|30.12|28.44|28.04||28.89|28.37|28.14|28.45||28.53|28.43|28.77|28.9|29.26|29.34|29.13|29.24|28.65|29.59|29.57|29.66|30.04|29.17|29.28|29.3|27.25|27.05|26.84|27.79||28|28.66|27.49|26.46|26.89|27.62|28.41|28.17|27.56|26.3|26.58|26.74|26.16|24.05|24.21|24.11|24.1964|23.4667|22.9482|21.8344|21.7768|22.6025|23.3034|23.9276|23.8315|24.0812|24.5709|24.6861|25.5119|25.7711|25.0606|25.1854|25.0798|24.5229|23.6299|21.8248|21.1815|21.6423|21.0662|20.4325|20.6534|20.4709|20.9414|19.9908|19.866|19.8756|20.2885|20.3461|21.5655|21.5655|22.0264|21.6519|22.0072|21.5847|21.3927|22.1704|21.892||22.5641|22.8426|23.5627|23.169|22.9578|23.5723|23.8411|23.2746|23.8796|24.2924|23.8411|23.918|24.5613|24.5229|24.8877|25.0222|25.3198|25.9631|25.5119|25.339|25.387|24.5037|24.9261|24.5133|25.2622|25.3102|23.5723|23.6971|22.833|23.0634|22.5833|22.6793|22.833|22.5257|21.4695|21.796|21.7864|22.1032|21.4599|20.9222|21.2391|20.6822|21.9112|21.9496|22.8522||22.3721|22.0744|22.76|22.34|21.28|22.51|21.86|22.91|22.83|22.94|22.85|23.01|23.25|22.65|22.47|21.67|23.83|24.56|25.4|24.97|23.94|23.99|22.26|21.95|21.26|22.33|23.2|22.62||20.87|21.12|21.47|20.27|20.68|19.4|20.11|20.19|19.85|21.54|21.2|21.19|21.28|21.19|21.81|20.54|21.86|21.94|21.7|21.56|19.93|19.61|19.94|19.3|19.84|20.19|18.93|18.87|19.41|19.42||20.49|19.11|18.81|18.32|16.99|17.92|17.08
02329|7975|/equities/consol-energy|R2000VALUE|14.13|14.95|14.91|14.61|14.89|15.04|14.86|13.58|13.87|13.94|13.9|13.78|13.35|13.17|12.61|13.14|13.58|13.13|13.1|13.73|13.97|14.03|13.78||13.32|12.51|13.04|12.56|13.02|12.76|13.17|13.43|13.01|12.8|12.67|12.64|12.43|12.41|13.06|12.69|12.35|12.45|12.87||13.83|13.66|12.93|13.07|12.79|12.1|12.04|11.88|11.32|11.08||10.8|10.97|10.26|10.47||11.46|11.8|11.06|10.97|11.11|11.19|10.79|11.05|10.69|10.72|11.1|9.9|9.2|9.27|9.47|8.88|9.41|9.39|9.41|9.82||9.77|9.99|9.69|9.36|9.55|9.41|9.77|9.65|9.92|9.38|9.95|9.52|8.85|8.74|8.91|8.92|9.29|9.73|9.7|9.82|9.69|10.38|10.62|11.4|11.5|10.31|10.37|10.04|10.13|10.43|10.25|10.5|10.78|10.63|10.49|10.27|9.65|9.8|9.3|9.32|9.44|9.64|10.22|10.38|11.15|10.98|10.99|11.38|11.37|11.08|11.2|10.61|10.87|10.56|10.47|10.62|10.23||10.53|10.14|10.14|10.63|10.96|11.3|11.24|10.73|11.56|11.42|11.27|11.17|11.77|11.81|11.74|12|11.08|11.39|10.92|11.42|11.09|10.44|10.48|10.29|10.15|9.65|9.34|9.49|9.22|8.78|9.62|9.48|8.75|8.93|8.51|8.69|8.73|8.77|8.5|8.14|8.43|8.51|8.79|9.13|9||8.77|8.41|8.65|8.57|8.33|8.86|8.96|9.2|9.34|9.81|10.27|10.63|10.73|10.5|10.48|10.32|10.66|11.94|12.05|10.84|9.92|10.03|10.21|9.9|10.19|9.97|10.29|10.32||10.38|10.22|10.18|10.24|10.45|9.74|9.54|9.76|10.16|10.2|10.7|10.08|9.99|10.76|10.48|10.15|10.6|10.75|10.7|12.9|11.5|11.58|12.07|12.93|12.88|10.63|10.5|10.74|9.87|9.56||9.27|9.29|8.34|7.47|6.93|5.68|5.47
02330|20139|/equities/california-water-service-group|R2000VALUE|53.57|53.5|54.15|53.78|53.96|53.08|52.88|52.78|53.35|52.96|52.59|53.21|53.96|55.16|54.95|55.21|55.84|57.27|57.26|58.45|58.42|58.33|58.11||58.96|60.27|59.81|59.43|57.83|57.48|56.01|55.85|56.43|55.2|54.64|54.56|54.36|55.75|55.43|54.34|53.96|54.81|54.42||54.53|54.71|55.37|55.76|55.36|55.8|56.31|56.95|53.71|53.45||54.03|53.97|53.96|54.21||53.01|52.74|52.31|51.64|53.29|54.29|53.36|53.69|52.25|52.28|51.2|50.84|49.92|49.82|49.46|49.1|49.62|49.46|49.48|50.36||50.98|51.16|50.53|50.34|50.04|50.23|51.98|53.52|52.38|51.53|53.17|53.35|50.63|46.66|46.01|45.48|46.54|45.73|44.57|45.38|45.72|47.3|47.34|48.18|47.55|46.69|46.16|45.66|46.27|45.71|45.36|45.72|46.43|44.93|45.01|44.63|45.02|44.83|44.9|44.64|43.45|43.44|43.55|42.73|42.23|41.66|42.87|42.79|41.85|42.27|43.19|43.19|43.75|43.71|44.26|44.92|45.16||45.88|45.95|45.96|44.86|45.34|46.05|46.7|46.25|47.41|47.12|46.63|47.11|47.2|48.16|48.24|48.44|48.37|48.63|47.93|48.98|48.82|46.96|46.91|46.65|46.98|46.87|48.04|49.38|48.95|49.25|49.72|50.54|50.02|49.67|48.55|49.32|48.28|48|47.47|46.95|47.99|46.71|47.69|47.79|48.19||48.35|48.03|47.7|46.39|44.28|45.38|45.57|45.9|46.43|45.83|46.9|46.76|47.02|47.31|45.95|45.49|47.58|47.5|48.01|48.45|47.3|47.31|46.69|46.24|47|46.52|45.86|45.53||45.17|45.1|44.24|43.58|45.24|43.14|43.39|43.87|43.85|45.24|45.36|45.12|44.63|46.39|45.62|46.28|44.92|50.55|49.73|48.64|49|49.03|50.12|49.27|50.03|53.63|52.17|51.54|54.45|52.87||54.05|50.51|49.15|50.77|46.26|46.01|45.01
02331|20817|/equities/callaway-golf-comp|R2000VALUE|29.22|29.64|29.57|30.36|30.9|30.82|30.3|30.28|29.52|28.6|27.32|27.72|28.5|28.99|27.95|27.2|27.84|27.73|27.37|28.1|27.47|28.4|28.27||29.93|30.66|31.62|31.39|31.74|30.78|30.6|29.48|28.51|28.51|27.89|27.38|27.13|28.87|28.9|28.95|28.61|28.93|27.26||27|27.05|26.84|27.32|26.57|26.37|26.16|25.79|24.8|24.28||24.01|24.14|24.31|24.94||24.38|24.14|24.2|23.9|24.74|24.24|24.24|23.66|22.81|22.77|22.85|23.09|23.39|23.58|22.84|22.83|22.24|21.91|21.25|20.73||20.41|19.62|19.37|18.76|18.78|18.07|18.12|17.69|16.75|16.75|17.09|18.1|18.58|17.15|17.33|16.65|15.64|15.42|15.49|15.2|15.65|19.28|19.9|20.09|20.25|19.61|19.75|19.85|20.21|20.1|19.88|19.97|19.68|19.91|20.1|20.12|19.88|20.04|19.53|19.57|19.14|18.82|18.78|18.29|18.22|18.18|18.94|18.67|18.99|19.24|19.3|19.67|19.7|19.31|19.45|19.94|19.79||20.44|20.68|21.55|21.31|20.86|20.7|20.43|20.38|19.57|19.07|18.7|18.69|18.8|18.7|18.52|17.94|18.34|18.55|18.74|18.58|18.49|19.65|19.87|19.75|19.02|19.05|19.1|18.99|18.5|18.99|17.89|18.28|17.78|18.63|18.09|17.65|17.63|17.4|16.76|16.37|17.03|16.6|17.24|16.97|17.43||16.98|17.48|17.51|17.69|16.09|16.76|16.7|17.61|17.33|17.13|16.95|16.97|16.43|15.79|15.81|14.79|16.58|16.71|17.66|17.37|16.71|16.21|15.54|15.38|15.32|15.24|16.09|15.22||14.94|14.58|14.23|13.77|14.24|12.94|11.5|11.72|12.29|13.01|13.91|13.53|13.53|13.21|13.75|13.21|14.32|13.55|13.8|12.31|10.63|9.98|10.16|10.43|10.64|10.95|10.62|10.78|10.89|10.51||11.61|11.56|11.18|10.58|9.64|9.58|9.43
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|18.13|18.36|17.82|18.27|18.09|17.695|17.78|17.51|18.02|18.11|17.58|17.405|17.185|17.56|17.22|17.63|18.74|18.18|18.44|17.87|17.51|17.66|17.71||17.85|18.065|18.08|18.02|17.86|17.88|17.83|17.36|17.43|17.33|16.79|17.04|16.74|17.12|17.38|17.28|17.195|17.56|17.1||17.495|17.36|17.2|17.09|16.86|17.17|17.025|17.57|17.09|16.84||17.37|17.565|17.49|17.78||17.75|17.47|17.47|17.28|17.61|17.82|17.89|17.87|17.44|17.5|17.5|17.75|17.97|17.91|18.25|17.76|17.22|17.05|16.48|17.11||17.4|17.55|16.65|16.88|16.78|16.495|17.02|17.05|16.52|16.02|16.36|16.54|16|13.73|14.31|14.3|14.39|13.855|13.16|13.41|13.225|13.735|14|14.155|14.06|13.74|13.84|13.7|14.435|14.71|14.27|14.34|14.715|14.54|14.9|14.62|14.67|14.69|14.79|14.41|13.785|13.92|14.205|13.865|13.8|13.565|14.52|14.19|15.08|15.71|15.82|16.005|15.92|15.21|15.37|15.47|15.175||15.34|15.65|15.65|15.07|14.83|15.05|15.13|14.66|14.95|15.085|14.63|14.43|14.32|14.76|14.985|14.89|15.21|15.52|15.51|15.59|15.5|15.12|14.65|14.48|14.39|14.74|14.91|15.01|14.58|13.98|14.04|14.56|14.48|13.88|13.7|14.19|13.87|14|13.85|13.74|14.15|13.71|14.08|14.05|14.575||14.23|14.56|14.43|14.36|13.96|13.81|13.33|14.15|14.38|14.46|15.3|14.9|15.67|15.24|14.68|14.17|15.36|16.3|17.33|16.6|15.585|15.14|14.26|14.15|13.46|13.695|13.89|13.94||13.14|13.085|12.97|13.21|13.54|11.7|11.82|11.4|10.99|12.035|12.5|11.54|11.63|12.235|12.27|12.19|12.82|13.24|12.44|12.03|11.64|11.75|11.98|12.065|12.31|13.16|12.65|12.73|13.37|12.8||13.22|12.44|11.1|10.11|8.95|8.89|9.62
02333|52734|/equities/wmi-holdings|R2000VALUE|34.86|36.12|35.66|36.93|35.59|35.98|35.78|34.25|33.19|33.33|32.68|33.86|33.61|32.49|31.45|30.05|31.34|30.82|30.27|30.26|29.33|30.44|30.97||29.84|29.88|30.04|30.08|30.2|29.83|30.02|28.8|28.21|27.5|27.23|28.56|28.7|29.83|30.41|29.9|29.69|29.59|28.73||28.84|29.54|29.5|30.14|29.58|29.51|30.26|29.68|30.08|30.25||31.03|30.545|29.92|29.97||30.6|30.95|30.43|30.31|30|29.99|29.7|28.77|27.39|27.49|27.67|27.03|27.38|27.08|26.79|26.75|26.82|26.5|26.66|27.02||27.19|26.88|25.87|25.05|25.45|25.53|25.53|25.5|24.52|24.07|24.25|24.11|23|23.88|23.43|22.82|22.09|21.78|21.08|21.12|22.32|22.04|22.29|23.2|22.12|22.92|24.25|23.73|24.19|24.48|23.99|23.94|23.68|24.2|23.73|23.375|23.5|23.95|23.88|23.16|22.32|22.24|22.4|20.93|20.805|21|20.5|21.15|21.72|21.38|21.84|21.47|21.38|20.44|20.325|20.56|19.87||18.36|18.7|19.61|19.19|18.325|18.25|17.91|18.4|18.53|18.495|17.16|17.21|17.68|17.095|17.895|18.27|18.235|18.9|18.94|18.76|17.975|18.25|18.59|18.125|17.88|16.33|15.98|14.45|14.03|13.48|13.21|13.33|13.4|13.09|13.01|13.225|12.73|12.89|12.18|11.92|12.04|11.88|12.06|11.57|11.84||11.78|11.95|12.44|12.33|12.06|12.75|12.18|13.14|13.21|13.08|13.21|13.4|13.46|13.11|11.72|11.37|11.98|12.53|12.81|12.33|12.01|11.92|11.77|11.27|11.15|11.3|12.02|10.96||9.89|10.22|10.21|9.57|9.71|9.22|8.415|8.28|8.99|9.46|9.66|9.04|8.87|9.01|8.98|8.8|9.58|9.39|8.37|8.48|8.14|8.29|8.43|8.48|7.75|8.24|7.44|7.71|8.11|8.61||8.34|7.16|5.97|5.86|5.41|6.77|6.89
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|25.65|25.94|25.62|26.39|26.09|26.16|25.9|25.24|25.33|24.52|23.8|24.27|24.25|24.35|24.06|24.35|25.61|24.26|24.36|23.85|23.11|22.91|22.97||23.03|23|23.08|23.56|23.54|23|22.63|21.8|21.91|21.59|21.21|22.33|21.64|22.79|22.85|23.27|23.28|23.84|23.73||23.6|23.53|23.18|23.21|22.48|22.7|23.19|23.23|21.87|21.66||22.23|22.2|22.34|22.59||22.82|22.64|22.15|22.4|22.66|22.91|22.95|23.26|22.53|22.9|23.07|23.4|23.17|22.87|23.19|22.45|21.92|21.68|21.28|22.32||22.48|22.53|21.47|20.8|21|21.05|21.04|21.17|20.4|19.77|20.4|20.86|20.4|18.82|19.34|18.53|19.38|18.19|17.75|17.74|17.41|18.03|18.58|19.16|18.82|18.25|18.22|17.95|18.24|18.41|18.19|18.07|18.37|18.18|18.03|17.66|17.06|17.21|16.65|16.3|16.04|15.97|16.27|15.66|15.49|15.6|16.15|16.32|17.4|17.66|17.39|16.63|16.81|16.48|16.56|16.74|16.65||17.27|16.78|17.2|16.97|16.3|16.8|16.76|16.44|16.55|16.47|15.78|15.93|16.4|16.22|16.51|16.63|16.63|16.8|16.83|16.59|16.22|15.76|16.13|15.17|15.3|15.1|15.08|15.67|15.41|15.77|15.68|16.09|15.54|15.66|15.35|15.58|15.85|15.65|15.3|14.89|14.87|14.08|14.83|14.5|15.08||14.85|14.93|15.57|15.21|14.82|15.51|14.9|15.34|15.32|15.35|15.5|14.92|15.26|14.88|14.51|14.1|15.9|16.7|17.39|16.54|15.54|15.21|14.78|14.73|14.35|14.59|15.06|14.21||13.31|13.6|13.4|12.96|13.36|12.27|12.45|12.41|13.12|13.78|13.87|13.29|12.53|13.48|13.45|13.48|14.06|14.75|13.59|13.04|12.41|11.93|11.87|11.76|12.27|12.52|11.71|12.07|13.14|13.07||13.84|12.57|11.93|12.08|10.74|11.09|10.96
02335|39234|/equities/corporate-office-properties|R2000VALUE|27.92|28.05|28.06|28.19|27.01|26.62|26.76|27.05|27.31|26.18|26.11|25.91|25.87|26|26|26.45|26.58|26.56|26.59|26.13|26.3|26.2|25.96||26.28|26.75|26.81|27.03|27.03|26.96|27.49|26.71|26.91|26.72|26.27|26.58|26.48|26.61|26.61|26.25|26.14|26.28|26.14||26.2|26.21|25.47|25.34|24.93|24.91|24.8|25.27|25.13|25.37||26.08|25.68|25.83|26.25||26.01|25.51|25.88|25.6|25.79|26.43|26.7|27|26.12|25.54|25.68|25.64|25.54|25.92|26.48|26.16|26.26|26.52|26.63|27.24||27.32|27.76|27.27|26.87|26.88|26.5|26.87|26.26|25.58|24.61|24.52|24.78|24.08|23.06|23.76|23.27|23.25|22.56|22.43|21.95|21.93|22.56|23.51|24.4|24.19|23.68|24.03|23.61|24.16|24.72|24.79|25.05|25.71|25.79|25.53|24.75|25.2|25.17|25.03|24.39|23.72|23.44|23.81|22.73|22.21|22.07|22.72|22.34|23.52|23.98|24.38|24.5|23.85|23.26|23.08|23.47|23.43||24.17|24.53|24.75|24.24|24.64|25.06|25.22|24.92|25.12|25.28|24.91|24.91|24.83|25.21|25.73|25.41|25.25|26.2|26.07|27.18|27.49|27.08|27.12|27.18|26.65|26.48|26.35|26.65|25.98|25.11|25.06|25.57|25.81|25.26|24.55|25.31|25.02|25.5|25.44|25.02|25.26|24.75|25.03|24.89|26.05||26.03|25.27|25.34|25.18|24.66|25.38|24.73|25.38|25.56|25.36|25.73|26.44|27.25|26.01|25.77|24.8|26.22|27.35|27.66|26.78|26.6|27.01|26.01|25.61|24.97|25.21|25.46|24.89||23.34|23.44|23.54|22.48|23.22|21.72|22.15|22.33|23.64|25.38|25.63|24.79|24.74|24.86|24.54|25.03|26.42|26.73|26.26|26.1|26.03|25.97|25.44|25.48|25.34|26.01|25.74|25.81|26.51|25.48||26.22|23.89|23.67|22.34|20.6|19.82|19.77
02336|39157|/equities/verint-systems|R2000VALUE|47.5|48.97|48.81|49.36|49.43|49.35|48.06|48.5|47.51|47.96|47.81|48.26|48.75|49.88|49.29|48.85|49|48.66|49.54|50.44|51.95|52|50.95||50.75|50.12|50.78|50.17|50.73|50.8|50.52|51.34|51.99|39.44|37.6015|37.5556|37.739|38.0293|38.5335|36.7611|36.4148|37.7848|37.2144||36.5931|36.262|35.6509|36.1754|34.8207|35.3147|34.7698|33.7206|33.6391|33.6493||34.2146|33.685|33.2623|33.8123||33.741|33.3947|32.5798|31.5612|32.2742|31.0061|30.7209|30.6954|30.6597|30.0842|31.3167|28.7448|29.7685|29.142|29.0198|28.5411|28.4901|28.7957|29.0096|30.018||29.524|29.2031|28.8619|28.867|28.7448|28.266|28.9485|28.3221|27.6905|27.1405|27.6549|26.6363|26.8451|26.2747|27.278|26.728|26.0302|24.8741|24.7111|24.8232|24.4005|25.3885|25.7501|26.6465|26.565|26.3103|26.6516|26.7687|26.9673|26.9979|53.36|53.63|53.32|53.21|52.77|51.56|50.07|49.61|49.07|49.53|48.18|47.18|47.52|46.96|46.51|47.52|48.06|46.89|46.86|47.68|49.8|48.82|49.35|50.07|51.37|48.31|47.76||48.25|49.46|49.62|49.07|47.56|47.31|46.33|46.23|45.8|45.86|45.28|45.95|45.58|45.88|45.39|44.93|44.38|43.62|43.18|43.9|44.4|44.65|44.12|44.295|44.92|44.89|44.52|44.73|42.96|44.31|43.04|43.98|44.78|44.39|44.52|43.59|42.73|43.39|42.33|42.04|43.49|43.55|43.75|43.3|44.73||45.16|44.73|45.18|43.79|43.41|43.63|43.01|44.72|44.09|43.44|43.62|43.9|44.19|43.98|43.74|40.4|44.01|49.85|49.89|47.53|46.18|47.47|46.1|46.28|46.37|45.13|46.81|46.74||45.13|45.15|45.19|43.13|43.53|42.27|42.07|41.74|42.86|45.33|46.86|45.44|43.98|43.96|43.11|42.32|42.74|44.64|42.76|44.3|42.26|41.2|41.38|40.52|42.85|43.16|41.24|40.24|41.61|40.25||41.63|41|38.6|41.23|37.08|38.28|36.53
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|45.96|46.65|46.88|47.63|46.48|45.86|46.27|45.97|45.77|43.53|42.45|42.31|42.01|42.28|41.71|41.77|42.07|41.48|41.56|41.33|42.13|42.43|42.41||43.66|44.67|44.08|43.21|42.8|42.27|41.73|40.95|40.26|40.89|40|40.62|41.97|42.5|39.27|38.08|37.95|38.1|38.05||37.52|37.78|37.7|37.51|37.11|37.11|37.47|37.47|36.51|36.16||34.87|34.97|35.2|35.17||34.9|34.76|34.6|34.9|36.14|36.19|35.96|36.29|36.29|36.73|37.69|37.56|37.52|36.21|36.64|35.39|35.6|35.97|35.57|36.67||36.37|36.84|35.86|36.13|36.21|35.98|36.47|36.4|36.01|35.24|35.23|35.28|34.1|33.05|33.68|34.26|34.31|33.6|33.03|33.25|32.69|33.21|34.33|34.17|34.5|34.16|34.89|34.85|36.29|36.15|35.75|36.49|37.55|37.16|36.54|36.29|36.22|36.45|35.8|36.11|36.42|35.22|35.22|34.55|34.54|34.58|35.27|35.32|36.27|35.87|35.59|36.02|37.01|36.52|36.48|36.43|35.9||36.84|36.08|37|36.55|36.43|36.99|37.23|37.06|37.54|37.56|37.21|37.48|37.77|37.72|37.94|37.86|37.72|37.77|38.16|39.58|39.94|40.79|38.88|38.86|38.08|37.19|37.58|37.79|37.71|37.69|37.55|38.17|38.5|39.06|39.02|39.78|39.83|39.35|37.74|36.35|36.54|35.61|36.24|36.57|36.28||36.17|36.89|37.56|36.63|36.88|37.31|37.24|39.23|39.53|39.85|40.13|40.75|40.91|40.23|40.3|40.24|42.27|42.57|42.12|40.93|41.02|40.59|40.45|41.29|42.2|43.19|44.07|42.18||42.18|41.42|41.47|41.66|42.09|40.02|39.41|39.23|39.6|41.14|40.24|39.55|39.55|39.37|39.98|40.05|40.69|40.12|40.25|41.24|39.99|39.83|38.98|37.93|38.91|39.37|38.43|37.46|38.28|40.45||40.43|40.27|38.43|39.17|37.55|38.08|37.14
02338|24348|/equities/unifirst-corp|R2000VALUE|229.02|229.56|232.99|240.46|255.17|250.41|257.35|253.04|255.54|248.62|246.45|248.65|242.35|245.26|242.29|244.35|245.98|241.44|240.6|239.57|240.13|239.5|236.16||237.65|236.18|234.14|235.36|230.51|227.61|227.47|220.27|221.6|216.95|212.8|216.09|218.9|220.84|220.47|223.66|220.6|221.24|218.89||218.97|219.86|215.53|214.84|217.12|214.6|221.09|224.96|210.85|210||211.69|209.71|208.11|211.06||207.99|208.08|206.11|206.47|209.1|209.61|208.97|206.01|202.43|198.22|194.03|192|190.83|187.9|189.8|185.16|185.7|187.51|184.88|192.18||192.26|193.05|190|194.38|195.55|193.13|196.66|192.34|184.78|183.27|192.89|188.52|181.3|171.98|175.03|172.61|173.56|166.87|163.81|166.8|165.44|163.74|166.94|170.43|173.47|181|196.68|191.79|191.92|193.1|194.25|195.84|199.92|196.9|192.81|190.45|188.46|189.32|187.57|189.48|189.37|190.74|190.97|186.17|181.03|181.71|183.06|180.68|186.98|186.04|188.53|189.32|191.57|189.07|190.97|193.42|188.91||193.62|194.17|198.29|193.93|192.62|197.03|195.67|195.27|194.92|194.78|190.26|190.89|192.14|194.22|197.36|197.84|199.35|200.3|200.34|200.48|198.04|192.47|192.94|187|185.46|186.48|188.18|188.04|182.46|183.53|182.16|183.46|180.94|181.63|176.86|180.1|177.92|180.72|173.65|171.68|170.94|169.31|170.82|171.08|174.04||175.37|172.99|178.95|176.42|170.54|173.98|170.16|175.44|174.48|170.7|176|174.79|177.2|172.29|169.24|169.44|177.79|180.32|184.52|189.69|189.03|191.3|181.81|180.12|179.8|181.05|181.44|181.3||171.85|169.28|169.66|166.02|170.53|159.23|156.04|149.91|154.43|165.32|167.09|160.82|159.13|163.76|164.18|165.94|168.15|172.59|169.64|166.18|160.03|158.78|158.72|156.48|159.52|162.8|152.27|149.05|159.98|160.94||167.64|162.06|157.66|150.12|137.9|139.4|141.63
02339|20858|/equities/commonwealth-reit|R2000VALUE|28.28|28.38|28.4|28.45|28.5|28.5|28.58|28.53|28.7|28.71|28.53|28.26|28.03|28.12|28.21|28.72|28.71|29.08|28.49|28.25|28.68|28.6|28.82||28.94|28.85|29.25|28.97|28.76|28.52|28.54|28.46|28.58|28.6|28.51|28.5|28.55|28.38|28.25|28.13|28.1|28.46|28.08||27.79|27.49|27.09|26.99|27.26|27.23|26.97|26.96|26.55|26.94||27.28|26.99|26.88|26.95||26.48|26.4|26.41|26.42|26.4|26.46|26.38|26.55|26.44|26.38|26.38|26.5|26.36|26.37|26.45|26.38|26.25|26.44|26.51|26.54||26.41|26.32|26.44|26.53|26.54|26.35|26.83|26.94|27.2|26.48|26.97|26.85|26.36|26.26|26.43|26.5|26.84|26.9|26.42|26.36|26.08|26.38|26.6|26.7|26.6|26.47|26.35|26.41|26.94|27.09|27.07|27.35|27.54|27.49|27.31|27.12|27.36|27.42|27.28|27.21|26.63|26.37|26.7|26.35|25.99|25.86|26.38|26.11|26.39|26.69|26.83|26.96|27.13|26.8|27|27.28|27.37||27.59|27.61|27.62|27.37|27.71|27.71|27.5|27.16|27.12|26.98|26.78|26.75|26.71|27.04|26.99|26.95|26.96|27.23|27.26|27.46|27.47|27.42|27.46|27.46|27.58|27.87|27.63|28.16|28.14|27.73|27.69|28.14|27.98|27.73|27.96|27.81|27.61|27.71|27.75|27.76|27.59|27.58|27.77|28.14|28.52||28.85|28.65|28.43|28.21|27.97|28.35|27.59|27.73|28.11|27.86|28.29|28.85|29.22|29.15|29.23|28.82|29.77|30.08|29.86|29.71|29.42|29.53|29.36|29.26|29.75|29.72|29.48|29.49||28.99|29.06|29.04|28.74|29.3|28.1|28.19|28.01|28.59|29.48|30.02|30.25|30.02|29.9|29.93|30|29.97|29.88|29.83|30.58|30.17|30.11|30.12|29.14|29.18|29.92|30.12|29.23|29.2|28.69||28.89|28.4|28.47|28.91|28.52|28.25|28.33
02340|20795|/equities/abm-industries-inc|R2000VALUE|50.26|50.26|51.41|52|51.94|51.54|50.73|47.34|47.78|46.22|44.44|44.5|43.33|44.03|43.18|43.56|44.85|43.73|43.37|42.58|42.22|41.82|41.38||41.24|40.73|41.45|41.76|41.03|39.43|39.3|38.71|38.59|38.3|36.74|38.45|39.56|40.11|39.56|39.69|39.11|39.43|39.72||41.19|42.05|41.73|41.63|40.71|40.75|41.13|41.11|38.19|36.92||37.84|37.74|37.72|38.45||37.71|38.2|38.44|38.7|39.93|40.61|40.34|41.1|39.87|40.22|40.83|40.65|40.54|39.47|39.62|38.92|38.44|38.95|38.5|39.96||40.26|41.11|39.18|38.25|38.25|38.38|38.8|39.67|38.49|37.56|39|40.94|39.82|36.82|37.22|35.84|36.47|35.44|34.72|35.41|35.19|36.39|35.9|35.67|34.95|33.73|34.13|33.88|34.73|34.98|36.29|37.12|37.15|37.01|37.48|37.39|36.92|36.83|36.7|36.74|36.66|36.92|37.46|36.85|36.74|36.18|37.5|37.09|38.57|38.43|37.53|37.06|36.71|36.14|37.78|38.53|36.65||38.33|37.76|38.67|38.19|38.14|38.33|37.88|37.33|37.55|37.99|37.22|37.16|36.61|37.11|37.29|37.84|38.41|38.59|39.08|39.25|38.77|37.88|37.31|35.99|35.81|35.9|35.2|35.84|35.27|35.46|34.34|35.14|35.59|35.8|35.18|36.09|35.01|35.84|33.9|33.71|33.03|31.98|32.99|33.82|35.57||35.39|35.94|36.3|36.49|34.97|35.73|35.57|38.01|38.99|38.29|39.03|32.53|34.12|32.43|31.62|31.46|33.74|35.56|36.75|36.54|34.4|33.34|32.16|32.23|30.73|33.48|33.5|34.16||32.58|32.57|32.68|31.87|32.58|31.57|30.42|29.66|32.07|33.7|33.5|31.58|31.06|32.21|32.36|33.24|34.49|35.95|34.09|33.04|31.6|31.15|30.78|30.13|30.69|32.88|31.54|30.55|30.98|28.69||28.93|27.85|26.32|25.97|22.78|24.24|23.36
02341|20992|/equities/greatbatch-inc|R2000VALUE|88.48|91.63|92.15|93.94|95.67|95.66|94.57|92.02|93.21|93.56|90.06|90.79|91.7|92.42|88.19|86.99|87.68|83.96|84.85|84.22|82.9|76.85|79.18||81.26|82.16|81.58|80.68|80.01|77.75|76.31|75.19|77.36|74.04|73.8|76.94|77.95|77.26|78.15|79.05|78.9|79.11|79.26||79.7|80.51|80.23|81|80.78|82.78|83.3|83.28|80.36|78.76||81.19|80.64|80.64|81.56||81.62|81.69|81.02|81.1|81.28|80.75|78.72|78.92|76.27|79.25|79.39|78.6|78.27|78.17|78.61|75.82|74.85|74.35|72.09|72.69||72.42|73.73|71.37|69.9|70.8|71.87|72.82|71.54|69.71|68.38|70.67|72.11|65.99|56.99|57.99|56.69|58.16|56.95|58.45|61.03|60.94|63.73|64.95|66.31|66.58|65.03|64.78|65.63|67.77|67.41|66.57|65.11|66.25|64.77|63.38|61.65|60.53|59.32|57.76|58.16|59.01|58.68|58.8|58.72|57.04|56.2|56.5|57.06|58.09|58.44|59.44|61.7|64.53|64.28|66.33|67.92|67||69.02|70.7|71.62|68.96|69.26|69.89|69.61|67.55|68.78|69.16|68|69.5|70.55|70.34|70.9|70.55|69.94|69.45|65.35|64.84|64.98|63.9|64.12|63.46|65.55|65.77|68.25|69.96|68.64|70.85|69.68|71.6|71.97|71.8|71.33|72.29|71.1|71.99|67.82|66.32|66.46|66.66|68.97|69.05|71.55||72.28|71.6|73.05|70.74|67.38|68.79|70.39|75.88|73.8|74.72|73.76|75.52|76.41|74.89|72.68|70.83|79.03|82.98|86.59|85.63|82.1|83.62|79.25|78.82|79.18|79.81|82.13|80.02||80.69|79.73|80.36|77.2|78.24|73.45|71.66|70.64|73.63|75.52|76.46|77.98|71.95|72.05|70.38|71.97|74.46|78.48|70.43|71.94|69.16|68.58|68.19|66.41|67.33|68.48|64.03|64.4|69.33|67.77||70.76|63.79|60.13|58.39|51.85|53.87|53.55
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|25.36|26.11|25.42|25.54|24.58|24.94|24.73|23.77|24.01|22.73|22.73|23.36|22.39|23.11|22.66|22.47|23|22.7|22.61|22.99|22.69|22.62|22.37||21.59|20.93|20.48|19.97|20.49|19.74|20.1|19.97|19.23|18.3|18.38|19.34|19.13|19.9|20.21|20.52|20.73|21.27|20.9||20.57|20.86|20.93|19.59|18.54|19.13|19.03|19.49|18.94|18.37||18.8|18.91|19|19.12||18.94|18.61|17.79|18.05|18.36|18.72|19.18|18.69|17.57|18.58|18.87|19.17|19.11|19.05|19.97|19.06|18.8|18.95|18.5|19.42||19.98|19.89|19.75|18.52|18.84|18.4|18.77|17.92|17.16|16.04|16.56|16.96|16.3|12.44|12.93|12.69|12.93|12.39|11.98|12.65|12.28|12.89|13.22|13.57|13.27|12.74|12.52|12.07|12.35|12.7|12.54|12.77|13.79|13.96|13.96|13.77|13.35|13.11|13.36|13.09|12.53|12.43|12.59|12.16|11.65|11.76|12.11|12.11|13.07|13.91|13.99|14.06|13.96|12.79|13.19|13.31|13.27||13.32|12.77|12.81|12.79|12.62|12.86|12.69|12.48|12.61|12.49|11.95|11.98|11.5|11.24|11.8|11.93|11.8|12.17|12.38|12.37|11.71|11.08|10.82|10.8|10.37|10.6|10.51|10.74|10.45|10.09|10.27|10.78|10.61|10.64|10.47|10.74|11.33|11.94|11.16|11.4|11.45|11.14|11.5|12.23|12.89||12.81|13.57|13.66|13.97|12.93|13.14|13.3|13.96|13.66|13.57|14.24|14.46|15.28|14.77|14.92|14.16|15.58|17.35|18.32|16.54|15.65|14.85|14.05|13.99|13.66|14.09|15.2|14.39||13.2|12.97|12.57|11.59|11.58|10.17|9.66|9.29|9.93|10.46|11.35|10.89|10.11|10.83|10.94|11.11|11.84|12|11.11|11.03|10.55|10.42|10.45|10.66|10.5|10.66|10.56|10.96|11.04|10.96||11.41|11.33|10.05|9.99|8.66|9.41|10.35
02343|20889|/equities/northwestern-corp|R2000VALUE|63.56|63.75|64.35|64.05|63.12|62.03|62.2|60.61|61.61|60.91|59.2|58.78|59.53|59.78|58.48|59.73|60.3|59.46|57.24|58.63|58.19|57.55|56.9||56.44|57.47|57.54|57.11|56.18|56.44|55.4|54.8|55.45|54.95|54.47|54.9|54.58|54.92|56|55.425|55.91|56.32|57.32||59.13|58.2|58.6|57.68|56.72|56.92|57.53|59.15|56.75|57.16||58.31|57.3|56.87|57.36||56.61|56.04|56.45|54.95|56.01|56.01|56.04|57.51|55.7|55.97|55.62|56.7|56.88|57.13|57.28|56.83|57.685|57.875|58|60.96||62.03|61.77|60.5|58.77|58.43|58.61|60.38|60.89|58.32|57.08|59.3|59.61|57.34|52.92|53.8|53.8|55.66|53.65|52.13|51.71|52.33|55.91|56.4|56.32|54|52.14|50.9|50.81|51.87|52.12|51|51.45|52.69|52.16|52.1|51.72|51.38|50.87|50.03|49.01|48.64|48.41|49.15|48.69|48.38|48.01|49.09|48.92|48.69|49.97|50.38|50.05|50.04|50.23|50.98|51.52|50.85||51.83|52.46|52.27|51.5|51.64|52.22|52.19|51.61|53.62|54.4|53.44|53.42|54.05|54.43|55.05|55.52|55.48|55.92|55.61|56.9|57.87|56.37|56.74|56.6|55.72|56.26|56.41|56.41|55.9|54.04|54.79|54.76|54.94|54.07|53.22|54.85|54.6|54.26|53.47|53.13|53.32|52.42|53.57|53.3|54.76||55.31|55.41|54.52|54.1|52.14|52.24|52.86|54.14|54.6|54.56|55.71|55.9|56.82|56.48|55.58|56.51|60.7|62.22|63.24|62.81|60.76|62.1|60.21|60.45|60.12|60.08|60.12|59.12||57.84|57.56|57.8|56.62|57.71|54.25|54.99|54.96|56|57.46|58.03|55.84|54.19|57.16|56.29|56.07|57.69|59.79|60.75|58.52|56.8|57.45|59.19|59.11|58.3|62.64|60.93|61.64|64.39|63.3||64.6|61.21|57.7|58.93|52.84|56.11|55.71
02344|16633|/equities/herman-miller|R2000VALUE|41.5|41.63|41.58|42.18|42.45|41.97|42.02|41.48|41.83|40.29|39.19|39.81|39.73|40.33|38.355|38.3|39.6|38.42|38.46|37.28|37.33|37.58|37.7||38.24|38.04|38.48|38.78|38.69|37.79|38.33|36.82|36.73|36.11|34.25|35.91|34.43|35.375|35.37|36.78|36.57|36.55|35.7||35.66|35.92|35.48|35.9|34.26|34.5|34.36|34.79|34.12|33.1||33.8|33.53|33.02|33.55||34.58|33.98|33.21|33.84|34.97|35.22|40.55|40.33|37.93|38.15|38.29|38.63|38.51|38.35|38.68|37.74|36.91|36.27|35.64|37.56||37.92|38.86|37.52|36.73|36.8|36.79|37.51|37.44|35.39|34.09|35.37|35.52|35.5|31.94|32.33|31.51|32.065|31.83|30.47|31.97|32.09|33.07|33.84|34.81|33.62|33.87|34.59|34.16|33.3|32.73|31.87|32.01|31.96|31.75|31.7|32.27|31.94|32.285|33.65|31.9|30.16|30.43|30.34|30.25|30.33|29.86|31.88|31.77|34.52|34.55|25.885|24.88|24.51|22.69|22.15|22.12|22.99||23.47|24.06|24.87|24.28|23.83|24.65|24.34|23.76|24.28|24.8|24|24.09|23.59|23.17|24.62|24.99|24.71|24.72|25.64|26.27|25.585|24.5|24.16|23.61|23.35|23.43|23.4|23.74|22.85|22.54|22.99|23.75|23.11|23.17|22.73|23.05|23.19|23.05|21.38|21.135|21.375|20.955|20.89|21.27|22.51||22.31|22.88|23.61|26.31|24.8|24.43|24.19|25.37|24.195|24.01|24.3|24.42|25.59|24.79|23.93|23.16|25.92|27.18|28.89|28.19|25.38|25.02|23.75|23.19|23.02|24.25|25.93|25.17||23.67|22.42|22.31|22.15|23.29|20.615|20.24|20.18|20.71|22.14|23.58|21.67|20.815|21.76|21.49|21.54|22.54|23.85|22.62|21.435|19.805|19.82|18.51|18.96|19.29|20.28|18.52|19.25|20.73|20.98||21.94|20.33|19.4|19|17.79|20.17|20.66
02345|7890|/equities/piper-jaffray-co|R2000VALUE|107.4804|107.0627|105.2304|109.0849|116.775|114.9521|113.1958|111.1736|107.7558|104.3854|102.3442|104.262|101.8031|104.6133|99.2724|98.9643|101.4667|99.5712|100.8317|99.73|98.5068|98.6375|99.1044||100.6823|98.264|96.3219|96.1818|97.3116|94.2771|93.362|89.8513|89.9913|87.8158|85.2761|89.2817|86.1724|92.447|93.7635|94.912|94.2024|96.6674|96.9008||96.7981|97.5171|95.9671|98.3481|97.0969|96.4993|97.377|97.2183|90.2341|92.6991||94.2117|93.8102|93.2313|94.6132||93.3714|96.3406|95.8737|95.9951|95.6776|96.1818|98.6468|97.9092|92.0828|96.0885|95.8084|92.5684|91.1678|90.1967|89.6925|88.5347|88.2826|88.2173|86.0604|88.9736||88.292|90.7756|86.7793|85.967|86.5739|86.3312|87.3863|86.9754|85.6496|83.8942|85.4628|86.854|82.5029|78.46|80.2434|78.6654|76.3591|76.107|77.9184|77.9464|76.5645|78.8988|77.0781|78.3666|78.8334|77.3022|78.1892|77.4422|78.0958|78.0211|76.3964|77.0034|78.0398|76.4525|75.1639|73.2965|71.9613|71.7746|70.2433|68.5719|68.1611|67.6195|67.2274|64.585|64.0434|63.1004|64.2582|63.782|65.9855|65.7428|65.5|63.8754|63.5952|63.0537|64.2021|66.4897|66.8072||70.5794|70.8782|71.7092|71.4664|70.4487|71.4291|71.5225|71.6532|72.2694|72.2508|70.4954|69.7577|70.1779|69.1508|70.1779|71.9333|67.4701|67.6849|67.1714|66.1816|64.1928|62.9603|63.5485|60.9995|59.9911|57.8062|61.261|60.2245|59.8884|59.4682|58.8613|59.1788|58.5065|59.1321|57.3487|57.4701|57.7409|58.3011|55.7147|55.2292|55.3505|51.7184|53.7352|52.1853|54.7436||53.7912|53.6699|55.2385|53.9687|50.8874|54.9584|53.6418|56.3683|55.9948|56.9939|57.5261|57.5915|58.7213|57.1059|59.627|57.4327|61.9426|67.162|69.65|67.55|66.19|64.43|62.39|60.46|58.66|59.78|61.85|58.12||55.35|55.17|55.92|53.46|55.09|51.32|50.61|49.7|50.33|50.93|51.06|49.68|48.67|50.33|50.59|51.6|53.02|57.15|52.8|50.82|47.33|48.49|50.16|50.27|51.26|52.78|48.75|49.72|52.37|52.37||54.04|51.2|51.49|51.36|47.45|48.89|46.68
02346|16025|/equities/enstar-group-ltd|R2000VALUE|266.43|263.9|259.37|261.12|265.95|264.24|263.45|259.7|256.42|244.69|232.02|234.87|227.76|234.37|212.59|215.18|225.43|220.64|221.94|213.31|209.63|209.46|211||214.52|217|214.33|216.24|213.59|211.89|209.83|203.37|204.51|203.22|200.21|202.17|197.84|206.11|209.28|210.84|211.01|214.79|213.62||215.36|217.48|216.1|216.99|214.12|212.9|216|218.83|205.55|202.07||204.89|200.4|202|202.2||201.8|202.92|198.85|203.12|205.65|208.5|206.6|204.75|199.4|199.17|199.94|197.22|197.33|195.32|197.28|192.23|195.02|192.59|189.28|197.54||199.01|203.74|196.09|195.98|200|202.38|203.93|201.61|199.73|193.52|201.14|203.97|200.4|182.73|180.2|176.18|179.82|176.67|171.87|173.83|172.03|175.54|178.27|178.5|177.58|177.4|174.08|170.28|171.7|170.28|168.5|170|175.55|170.48|171.04|169.99|169.19|168.62|164.37|163.04|161.5|160.73|160.89|156.76|158.49|154.005|155.34|152.15|153.24|153.74|154.55|155.01|158.48|161.43|164.77|170.67|168.92||174.04|177.45|179.98|180.69|178.99|181.17|184.32|183.47|185.53|184.33|181.71|184.76|187.38|185.95|185.5|187.26|184.5|186.61|187.12|181.58|174.79|168.41|171|169.13|170.25|167.95|172.48|171.16|171.5|173.61|174.56|176.92|177.65|176.86|172.77|173.59|174.31|174.86|167.21|161.81|163.58|155.99|157.8|153.79|152.57||152.9|151.66|152.77|152.91|147.68|157.64|153.15|157.85|157.24|157.58|161.28|158.35|159.99|155.32|156.13|148.75|158.18|161.24|169.03|164.6|152.8|150.3|144.38|141.19|142.4|144.61|144.65|140.97||135.87|135.35|132.87|130.71|135.45|125.66|126.7|127.1|135.85|140.01|143.14|135.55|134.68|137.7|140.23|141.1|144.62|149.36|146.21|144.33|139.06|136|139.31|139.58|145.48|150.29|143.11|145|158.15|154.92||156.44|156.88|158.6|163.54|158.2|158.38|152.52
02347|1055123|/equities/cannae|R2000VALUE|39.83|41.19|41.07|41.42|39.32|39.27|38.99|39.4|38.82|38.2|38.46|39.81|40.92|40.24|37.35|39.05|39.81|39|38.07|38.98|38.54|38.82|38.67||38.23|38.16|38.98|40.24|40.78|41.11|40.98|40.09|40.56|38.96|37.99|39.98|39.88|41.4|42.05|41.6|42.25|41.85|42.29||42.75|42.86|43.19|44.24|44.72|45.6|45.47|43.31|42.44|43.12||44.27|44.05|44.3|44.56||43.63|43.88|44.47|42.87|42.9|43.86|43.53|43.26|43.45|42.52|42.36|41.5|42.19|42.37|42.28|41.54|40.97|40.43|39.42|40.54||40.81|39.65|39.77|39.63|39.96|39.69|40.3|40|39.41|39.37|40.53|41.67|40.25|39.47|39.74|39.7|37.55|36.58|36.98|37.78|37.78|39.35|39.57|39.69|39.58|38.9|39.21|39.31|39.9|40|39.48|39.68|40.59|40.43|39.59|38.51|38.61|38.82|37.64|38.04|37.26|36.09|35.9|35.16|34.87|34.48|35.19|34.95|36.17|37.41|37.5|36.69|36.62|35.56|36.22|36.78|36.12||35.62|36.5|38.32|38.42|37.73|38.75|38.83|37.86|37.38|37.17|37.03|37.57|37.24|36.79|37.03|37.52|38.23|38.02|38.15|38.08|37.99|37.74|38.63|38.17|38.16|37.68|38.37|38.33|37.38|37.56|37.46|38.65|40.34|40.51|39.49|40.51|40.67|41.17|40.65|39.56|40.38|39.77|40.98|39.95|40.55||40.5|40.85|41.1|41|39.2|39.8|39.28|40.07|39.64|38.26|37.31|37.63|37.51|37.57|37.07|37.02|39.93|37.41|37.62|36.87|35.64|36|36.28|36.38|36.83|36.13|36.36|34.41||34.87|35.02|35.31|34.51|34.61|33.37|31.84|31.36|32.08|32.24|33.31|32.5|30.88|31.34|30.63|30.6|31.55|33.38|30.94|31.09|30.24|29.94|29.63|30.13|30.74|31.37|30.69|30.89|31.53|31.75||33.6|31.54|31.19|30.32|26.89|29.49|31.3
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|67.83|69.19|75.1|79.02|80.55|82.72|82.31|77.69|74.505|76.27|73.86|75.52|83.52|86.67|77.77|85.94|94.09|93.7|97.42|96.95|93.51|102.44|107.97||108.93|109.09|113.68|110.6|111.49|98.68|96.94|97.42|94.57|98.98|89.6|93.09|96.51|98.25|100.25|100.53|97.05|91.26|86.78||80.01|83.19|85.21|86.18|85.83|84.29|88.04|84.86|75.31|69.33||70.82|72.925|68.91|74.1||72.62|77.23|79.01|77.52|75.58|73.27|70.67|71.07|64.83|62.15|57.85|58.39|58.9|55.37|59.34|58.68|59.66|58.51|58.08|61.87||59.38|58.14|57.76|54.1|55.81|56.2|59.16|61.19|60.31|59.46|63.6|61.39|57.83|53.64|57.35|51.64|54.73|55.48|56.4|57.34|55.15|59.12|57.29|58.84|61.86|59.55|59.07|55.39|55.87|56.94|56.49|58.29|63.13|63.27|60.16|59.73|56.41|57.08|55.7|53.93|53.42|50.02|46.83|45.15|46.44|45.79|47.46|46.88|48.8|47.37|47.06|45.29|43.4|41.25|41.56|42.96|38.36||39.35|37.85|38.6|38.62|33.43|35.53|35.95|36.72|38.085|38.29|36.55|37.67|37.67|37.83|39.68|39.65|39.5|38.74|37.61|37.61|34.85|32.48|31.02|28.68|28.43|27.58|28.12|28.33|27.35|27.74|27.21|26.79|26.32|26.03|25.665|25.55|25.1|24.79|23.32|22.86|23.38|23.74|24.74|23.525|24.02||23.74|23.92|24.78|24.25|22.31|23.04|22.73|28.58|28.05|28.23|28.41|27.63|28.33|27.91|27.395|27.04|31.28|32.58|32.41|31.845|29.57|29.04|29.72|28.02|28.45|28.04|29.1|27.15||26.81|27.19|26.16|26.32|25.78|24.02|23.15|22.92|25.78|25.16|24.6|24.19|23.5|24.24|24.57|23.06|24.81|24.98|24.46|24.49|23.74|23.26|22.03|21.28|22.4|22.46|20.93|21.28|22.78|23.65||23.44|23.5|22.7|21.61|19.91|19.42|18.99
02349|17427|/equities/union-first-marke|R2000VALUE|40.08|40.05|39.91|40.21|41.23|40.07|39.57|38.9|39.65|38.87|37.94|38.02|37.17|37.83|36.73|37.31|38.32|37.57|37.09|36.44|35.37|35.62|35.84||35.5|35.71|36.38|36.54|35.88|34.98|35.05|33.54|33.99|33.6|32.84|33.59|33.47|34.46|36.26|36.85|35.78|36.63|36.77||36.48|37.23|36.6|36.99|36.42|35.83|36.96|36.38|32.94|32.4||32.94|32.65|32.27|33.26||32.9|32.72|31.66|32.09|32.54|33.42|33.38|33.53|32.54|32.74|32.7|32.5|32.45|32.11|31.96|30.89|31.04|30.28|29.91|31.37||31.89|32.42|30.53|29.82|30.11|30.58|31.21|31.11|29.41|28.68|29.73|30.32|29.63|24.87|25.48|24.67|27.24|25.81|25.29|24.99|24.45|25.13|26.35|26.6|26.33|25.22|24.66|24.23|24.39|24.4|23.81|24.1|24.91|24.37|24.97|24.64|24.04|23.86|22.54|21.65|21.37|21.04|21.17|20.46|20.23|20|20.56|20.82|22.41|22.5|22.51|22.3|22.49|22.05|22.25|22.59|22.92||24.39|23.67|23.49|23.55|23.26|23.73|24.24|23.8|24.53|24.45|23.28|23.7|24.36|24.3|25.13|25.72|25.14|25.44|25.66|25.24|24.34|22.97|23.06|22.6|22.7|22.57|22.92|23.6|23.15|22.82|23.58|23.79|22.76|22.91|21.7|22.02|22.53|22.2|20.9|21.54|21.11|19.53|20.21|20.89|21.55||21.33|21.62|23.16|22.64|21.46|22.89|21.95|22.76|23.34|22.89|23.4|23.12|24.44|22.67|22.9|22.12|24.64|26.65|27.5|27.16|24.27|24.16|23.26|22.94|23.15|24.28|25.11|23.04||21.23|21.19|21.41|19.87|22|19.8|19.53|19.86|20.01|20.94|21.97|20.21|20.5|22.04|22.48|22.46|23.87|25.38|24.58|23.76|21.72|21.13|20.79|21.3|21.81|22.09|19.78|20.93|22.11|22.72||26.18|23.52|21.28|21.61|19.86|21.4|20.71
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|11.49|11.69|11.75|12.03|12|11.87|11.63|11.59|11.08|10.79|10.74|11.21|11.515|12.01|11.91|11.74|12.07|12.05|12.55|12.73|12.59|12.815|12.76||12.99|13.04|13.09|13.16|12.825|12.58|12.51|12.44|12.615|12.64|12.31|12.25|12.46|12.77|12.77|12.7|12.76|13.01|12.87||12.55|12.52|12.06|11.9|11.81|11.83|11.8|11.94|11.98|11.66||11.73|11.64|11.64|11.64||11.59|11.68|11.54|11.2|11.24|11.69|11.09|11.045|11.005|10.98|11.025|11.05|11.03|11.265|11.2|10.56|10.44|10.46|10.28|10.56||10.73|10.55|10.24|10.16|10.6|10.32|10.34|9.66|9.595|9.38|9.36|9.325|9.46|9.57|9.66|9.56|9.57|9.32|8.82|9.285|9.49|9.78|9.795|9.96|9.98|10.23|10.16|10.05|9.98|9.96|10.04|10.34|10.49|10.49|10.46|10.41|10.395|10.33|10.58|10.55|10.535|10.17|9.94|9.81|9.55|9.455|9.8|9.17|9.55|9.52|9.68|9.58|9.39|9.34|9.01|9.365|9.035||9.43|9.74|10.04|10.045|9.82|9.845|9.83|9.83|9.89|9.9|9.91|9.96|9.83|9.96|10.03|9.69|9.75|10.09|9.57|10.04|10.42|10.14|10.17|9.985|9.91|9.9|9.82|9.795|9.97|10.105|9.77|9.9|9.98|10.01|9.26|9.125|9|9.155|8.915|8.87|9.24|9.28|9.5|9.325|9.24||9.51|9.47|9.35|8.97|8.9|8.88|8.88|9.185|9.43|9.05|8.78|9|9.12|8.97|8.62|8.1|8.99|9.01|9|8.915|8.685|8.92|8.8|8.74|8.25|8.34|8.11|8.44||8.62|8.22|8.29|8.03|7.88|7.77|7.96|8.5|8.47|7.13|7.4|6.94|6.53|6.63|6.755|6.65|7.06|6.99|6.65|6.45|6.335|6.47|5.98|5.75|4.96|5.105|5.14|4.99|5.24|5.34||5.51|5.2|5.04|5.63|5.79|5.89|5.845
02351|8053|/equities/ddr|R2000VALUE|13.42|13.45|13.75|14.22|14.24|13.92|13.87|13.42|13.49|13.25|13.04|12.89|12.79|13.56|13.34|13.45|13.73|13.32|13.07|12.87|12.57|12.53|12.24||12.32|12.21|12.07|11.99|11.83|11.59|11.48|11.31|11.24|11.16|11.09|11.6|11.73|11.89|11.53|11.37|11.08|11.48|11.4||11.44|11.19|10.65|10.45|10.14|10.29|10.22|10.39|9.79|9.72||10.12|10.12|10.01|10.27||10.23|10.19|10.14|10.16|10.18|10.47|10.44|10.6|10.1|10.29|10.32|10.44|10.15|10.18|10.6|10.37|10.38|10.39|10.09|10.69||10.9|11.14|10.79|10.37|10.26|9.8|9.66|9.76|9.2|8.69|8.87|9.17|9.07|6.88|7.19|7.19|7.35|6.91|6.81|6.91|6.83|7.08|7.49|7.68|7.49|7.22|7.23|7.19|7.3|7.45|7.34|7.44|7.75|7.7|7.83|7.62|7.56|7.69|7.62|7.39|7.2|7.18|7.26|6.86|6.8|6.7|7.16|7.2|7.73|8.1|8.3|8.34|8.02|7.54|7.76|7.88|8.06||8.3|8|7.95|7.68|7.51|7.79|7.73|7.57|7.77|7.8|7.39|7.49|7.39|7.59|8.04|8.06|7.94|8.19|8.32|8.25|7.8|7.59|7.52|7.54|7.23|7.33|7.47|7.57|7.3|7.03|6.92|7.09|7.22|7.18|7.05|7.21|7.44|7.51|7.16|7.36|7.52|7.28|7.53|7.52|7.74||7.95|8.08|8.1|8.05|7.43|7.45|7.29|7.55|7.57|7.56|7.91|7.82|8.13|8.03|8.04|7.34|8.5|9.17|9.47|8.83|8.04|7.74|6.96|6.11|5.67|5.96|6.24|6.12||5.64|5.78|5.37|5.48|5.45|4.65|4.82|4.51|4.86|5.18|5.66|5.34|5.2|5.57|5.4|5.72|6.06|6.01|5.48|5.05|4.84|4.9|4.77|4.88|5.06|5.76|5.41|6.14|6.41|6.3||6.42|6.12|5.69|5|4.29|4.29|4.69
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|77.03|77.43|77.12|78.03|79.09|77.985|76.48|75.31|74.81|74.64|71.7|72.24|71.36|72.7|69.69|71.66|74.77|72.54|71.55|69.91|67.44|68.86|70.61||69.14|69.66|69.85|69.6|68.96|68.56|67.81|66.05|64.77|63.04|61.42|62.58|62.19|64.83|66.3|67.33|65.6|66.92|66.55||67.85|68.77|67.4|67.94|66.86|65.85|68.02|68.5|62.46|62.13||62.52|62.21|61.68|62.89||62.5|63.01|61.36|61.92|62|62.55|62.37|62.43|60.34|60.47|59.99|59.07|59.28|58.97|58.32|57.39|58.06|56.9|56.11|58.5||59.61|60.85|59.395|57.47|57.72|57.67|58.62|59.04|57.13|55.06|56.6|57.47|56.92|51.35|52.33|49.78|53.44|52.95|51.58|51.23|50.32|51|52.57|52.46|51.6|49.1|49.21|48.31|48.42|49|47.65|48.19|48.19|47.49|48.34|47.56|46.96|48.53|45.77|44.29|44.18|43.51|44|42.47|41.93|41.46|42.63|43.06|45.81|45.99|46.45|46.01|46.98|45.55|45.59|46.14|46||47.83|47.44|47.37|46.99|46.5|47.73|47.34|46.52|47.19|47.58|45.39|46.1|46.92|46.65|47.77|48.42|47.8|48.14|48.88|48.58|47.42|45.93|45.4|43.75|43.91|43.93|45.09|45.8|43.17|43.35|42.76|42.61|41.36|41.39|39.23|39.99|40.96|41.74|39.01|39.36|38.89|36.98|39.11|38.2|39.23||38.29|39.03|40.52|38.94|37.35|40.57|39.5|42.48|43.32|43.08|43.37|39.48|41.43|39.61|38.96|37.045|40.1|43.7|44.03|42.88|39.26|38.38|36.53|37.19|37.88|37.3|38.3|36.21||31.23|31.33|31.92|30.91|30.48|27.07|27.69|26.17|27.4|28.78|30.4|27.99|27.94|28.91|29.27|29.95|30.31|31.33|28.88|27.51|26.62|23.83|22.9|22.77|23.52|24.43|22.62|24.11|25.85|27.33||29.46|26.36|25.03|23.87|22.81|23.27|21.77
02353|16615|/equities/mge-energy-inc|R2000VALUE|70.99|70.87|72.4|72.74|72.15|70.27|70.27|68.58|68.06|65.52|63.66|63.9|64.48|65.47|63.7|64.95|65.07|66.59|65.74|65.83|65.63|65.11|64.74||65.64|65.92|65.73|65.16|65.17|65.35|65.05|64.24|64.73|64.21|63.68|64.55|63.61|65.77|66.83|65.95|65.88|66.05|66.27||67.29|66.63|67.53|67.17|67.85|68.56|68.18|70.82|67.58|67.93||70.03|69.48|69.38|70.15||69.44|68.7|69.05|69.21|71.24|72.58|71.66|72.92|70.89|71|69.96|70.45|70.74|71.06|70.92|70|70.45|70.27|68.67|70.97||72.25|72.78|71.01|69.81|69.87|70.27|73.26|74.14|71.55|69.91|72.16|72.71|70.21|66.51|67.21|67.35|69.32|67.52|65.02|65.1|64.92|67.68|68.15|68.75|68.34|67.44|66.9|66.99|67.65|66.98|65.93|65.9|67.08|66.31|66.51|65.15|64.8|64.11|63.92|63.31|62.66|62.49|63.15|62.82|61.9|60.48|61.66|61.07|61.1|62.48|63.59|64.57|64.01|62.98|62.82|63.71|62.95||64.42|64.61|65.45|64|64.99|65.66|65.78|65.35|66.03|66.19|65.41|65.5|66.11|66|66.38|66.89|66.97|67.44|67.13|67.96|67.73|65.56|64.15|65.22|65.11|66.33|66.73|67.2|66.53|66.59|66.86|67.5|67.7|66.49|65.8|66.53|64.62|64.04|64.4|63.89|63.66|62.13|63.05|62.93|64.05||64.86|64.51|64.51|63.77|62.03|62.56|62.93|63.42|63.63|62.05|64.13|64.15|65.02|65.15|63.57|63.72|67.55|68.04|69.86|69.05|66.42|68.17|66.94|67.74|67.89|67.54|66.79|66.68||65.63|64.24|64.12|61.56|62.76|59.74|59.76|59.74|58.81|60.85|62.55|60.22|59.72|63.44|62.96|62.49|64.66|68.44|68|67.7|66.93|67.24|68.25|66.19|68.26|72.31|68.45|68.63|72.24|68.75||71.34|67.81|66.52|68.77|63.66|64.78|62.02
02354|41286|/equities/agios-pharm|R2000VALUE|48.54|51.57|50.75|52.29|51.59|50.17|47.2|48.6|48.31|48.89|47.33|46.1|48.92|47.51|47.44|50.29|52.89|54.17|53.84|52.18|50.34|52.5|54.37||55.89|57.5|56.68|55.01|55.82|52.84|50.49|51.25|50.7|48.79|46.97|45.44|45.84|48.04|49.5|47.47|47.75|45.96|46.55||45.67|45.95|46.5|46.53|46.72|45.83|46.66|44.23|44.29|44.3||43.33|44.52|44.31|44.54||45.15|43.81|41.85|42.62|33.21|33.42|34.03|34.39|34.15|33.71|33.84|33.8|36.78|43.79|44.7|45.25|46.43|46.54|46.32|44.67||45.66|45.36|44.03|43.59|41.79|40.17|39.61|39.92|41.53|41.49|41.62|41.59|40.65|39.23|42.08|41.52|41.45|40.14|40.07|39.24|38.18|39|37.48|38.04|38.87|35.39|35.5|35.28|35.87|35.17|36.4|35.16|35.62|35.61|36.61|36.12|35.56|36.35|33.42|34.95|35|34.4|35.25|34.44|33.87|35.34|36.6|36.48|38.46|38.67|38.395|38.28|38.43|36.97|38.32|39.6|39.29||40.39|40.87|41.26|39.76|41.01|40.08|39.2|38.63|38.62|38.16|39.57|39.86|39.91|40.22|41.67|40.55|41.08|40.3|40.4|42.15|43.24|43.4|43.3|44.11|46.95|45.32|47.45|49.4|51.29|52.78|50.8|52.18|53.02|54.01|55.93|53.605|51.87|52.19|50.81|50.4|52.9|53.36|54.86|54.33|54.85||55.69|55.64|53.48|53.02|51.71|52.93|50.51|51.87|48.22|48.13|48|48.02|48.48|48.295|47.14|50.67|52.77|51.76|52.23|50.66|49.57|51.04|52.29|52.1|51.74|53.35|53.04|52.45||52.78|50.15|50.15|47.85|48.83|46.29|44.75|45.56|45.65|44.13|39.61|39.31|38.81|39.45|38.4|37.01|41.14|43.55|44.77|46.92|46.5|45.03|45.21|45.4|46.37|45.39|43.21|42.21|42.04|39.78||39.88|40.66|38.18|39.5|37.49|37.24|34.45
02355|21096|/equities/avista-corp|R2000VALUE|45.07|45.55|46.65|47.14|45|43.13|43.67|42.36|42.82|42.92|40.87|40.66|39.58|39.8|40.21|40.6|39.41|38.82|38.14|38.43|37.81|38.61|38.49||38.79|39.45|39.26|38.75|38.34|38.19|37.43|37.32|37.71|37.83|37.48|38.67|38.92|39.35|39.27|38.66|38.51|38.54|38.79||40.33|40.15|39.93|39.97|39.97|40.12|40.79|41.2|38.82|39.47||40.14|39.66|39.74|40.42||39.92|39.68|39.34|38.3|38.85|39.52|39.61|39.78|39.11|38.96|38.86|38.57|37.75|37.8|37.38|37.42|37.43|37.62|37.52|38.4||39.15|39.4|38.4|37.51|37.5|37.69|38.58|39.14|37.82|36.8|37.71|37.53|35.89|33.99|33.78|33.75|34.85|33.93|33.22|33.35|33.04|34.44|35.22|34.97|34.35|33.72|32.74|33.14|34.01|34.37|34.34|34.79|35.71|35.08|35.03|34.94|34.62|34.26|34.61|34.41|34.12|33.72|34.12|33.9|33.41|33.36|34.6|34.33|34.68|34.57|35.25|34.58|34.22|34.44|35.5|36.17|36.31||37.1|37.11|37.01|36.52|36.86|37.05|36.75|36.66|37.06|36.29|35.65|35.74|35.98|36.39|36.71|37.25|37.35|37.78|37.75|38.1|38.26|36.92|36.68|36.97|36.51|37.13|37.31|37.51|37.43|36.85|37.37|37.84|37.84|37.85|37.13|37.26|36.71|36.07|36.05|35.67|36.14|35.19|35.67|35.72|36.13||36.65|36.8|36.39|35.48|33.77|35.07|35.35|34.89|35.52|35.33|36.94|37.14|37.48|37.55|36.48|36.19|38.59|39.09|39.56|39.65|39.95|40.02|39.3|38.92|39.17|38.87|38.92|38.82||38.07|38.12|38.09|36.91|38.29|36.03|36.29|36.35|37.99|39.5|39.93|40.1|39.29|41.44|41.28|40.9|43.04|44.42|43.63|43.31|42.84|42.97|43.21|43.01|43.5|44.51|44.15|43.51|44.6|43.12||45.39|42.03|40.78|42.67|40.6|41.75|39.49
02356|31168|/equities/domtar-corp|R2000VALUE|46.41|46.81|46.15|46.62|47.85|47.95|48.23|47.78|48.06|47.29|46.52|45.96|47.23|45.76|47.24|47.28|46.27|44.58|45.39|45.13|43.97|43.2|43.83||45.24|44.74|43.22|42.29|42.39|40.62|39.6|39.89|39.48|39.64|38.3|37.6|37.73|40.09|40.68|40.82|41.32|41.97|41.61|40.1|39.96|39.78|40.52|41.03|40.64|41.68|43.85|43.1|40.35|39.45||40.21|40.17|40.21|||39.65|39.66|39.68|39.92|41.12|39.48|39.89|39.77|39.2|39.56|40.45|40.67|39.37|39.64|40.33|39.6|39.49|39.03|39.09|40.4|40|40.53|40.74|39.67|37.75|36.19|36.74|37.65|37.77|35.5|34.09|34.91|34.82|34.93|34.38|34.29|32.46|33.63|32.04|31.83|31.84|30.96|33.13|34.5|35.49|35.58|35.68|35|34.51|35.3|35.67|34.94|35.11||36.31|37.18|35.78|34.78|35.89|35.14|34.91|34.99|35.77|36.93|35.98|34.29|34.74|35.7|37.01|38.58|36.89|34.47|35.23|35.97|35.14|34.55|35.43|36.03||37.67|37.3|38.17|37.67|37.06|38.95|38.25|36.98|37.84|38.71|37.13|37.34|38.3|38.87|40.03|40.58|39.66|38.42|38.1|37.4|37.95|29.97|28.9|28.41||28.16|28.2|29.11|28.85|29.68|29.42|29.12|29.2|30.07|29.49|30.37|29.73|29.22|29.01|28.35|28.35|26.17|26.33|27.26|28.48|27.46|27.91||28.57|28.88|26.81|28.63|28.79|29.65|30.01|30.91|30.22|30.88|31.05|31.49|29.35|28.55|30.75|33.06|34.27|32.98|32.38|31.69|29.5|28.5|28.05|28.84|30.55|29.8|28.02|27.61|28.04|27.17|26.98||27.23|28.06|27.98|29.7|30.36|33.02|30.89|29.89|30.55|31.14|31.67|32.56|34.49|33.2|31.58|29.7|29.37|29.02|28.8|29.2|30.46|28.94|29.95|30.94|31.35||31.78|32.04|29.62|30.82|29.19|29.57|27.98
02357|20796|/equities/arbor-realty-trust|R2000VALUE|16.27|16.8|16.58|16.91|16.69|16.5|16.32|16.16|15.87|15.68|15.92|16.37|16.68|16.87|16.67|16.01|16.97|16.41|16.36|16.17|15.37|15.47|15.85||15.35|15.27|15.16|15.08|15.21|15.45|15.38|14.77|14.85|14.5|14.26|14.57|14.13|14.57|14.37|14.63|14.65|14.6|14.32||14.38|14.47|14.21|14.26|14.23|14.21|14.32|14.35|13.96|13.82||14.18|14.13|14.11|14.21||14.05|14.11|13.94|13.79|14.21|14.73|14.41|14.38|14.24|13.94|14.21|14.07|14.3|13.74|13.66|13.6|13.63|13.59|13.32|13.69||13.73|13.77|13.47|13.29|13.32|13.15|13.17|13.05|12.67|12.9|13.34|14.14|13.29|12.93|13.01|12.67|12.61|12.76|11.82|11.64|11.26|11.68|11.44|11.89|11.55|11.6|11.37|11.36|11.56|11.85|11.74|11.77|11.87|11.74|11.89|11.73|11.55|11.83|11.85|11.72|11.47|11.51|11.88|11.62|11.17|11.06|11.46|11.36|12.21|12.17|12.11|11.8|11.82|11.41|11.51|11.65|11.32||11.32|11.26|11.35|11.39|11.32|11.62|11.44|11.36|11.45|11.49|11.1|11.13|11.16|10.92|11.09|11.33|11.46|11.83|11.66|11.77|11.4|10.68|10.71|10.72|10.75|10.19|9.58|9.36|9.37|8.87|8.86|8.84|9.12|8.65|8.56|8.64|8.66|8.74|8|7.97|7.94|7.55|8.09|8.14|8.66||8.86|9.03|9.24|9.14|9.26|10.08|9.51|9.97|9.61|9.67|9.66|9.69|9.78|9.64|9.86|9.05|9.96|10.45|11|9.73|9.33|9.24|8.75|8.62|8.42|8.56|8.51|8.37||7.89|7.6|7.61|7.32|7.2|6.46|6.43|6.29|6.58|6.97|7.51|6.94|6.69|6.78|6.75|6.68|6.89|7.18|6.51|6.14|6|6.14|6|6.15|6.04|6.76|6.08|6.29|6.99|7.05||7.81|6.58|5.46|4.99|4.06|4.28|4.55
02358|17555|/equities/encore-wire-corp|R2000VALUE|71.43|71.08|70.22|71.17|71.32|70.22|69.49|67.5|67.88|66.96|65.79|66.66|66.23|67.73|65.53|65.89|67.8|67.02|67.84|66.95|66.54|66.84|64.1||64.69|64.95|63.44|64.44|64.4|62.1|61.65|60.72|60.72|58.95|57.75|57.75|58.35|58.22|59.85|60.11|60.08|62.37|62.07||61.11|62.34|61.81|62.16|60.64|61.26|63.3|62.85|59.54|58.48||60.57|60.37|58.24|58.67||57.16|56.66|55.99|55.71|56.45|56.92|56.95|57.5|56.86|56.46|56.43|56.36|55.7|54.84|54.15|51.92|51.9|52.33|51.67|52.53||52.58|53.74|52.73|51.79|52.5|51.99|52.9|53.93|51.06|50.72|50.43|50.63|49.94|48.64|48.48|47.64|47.64|47.18|46.21|46.17|45.94|46.93|47.74|48.54|47.63|47.16|47.06|47.14|47.97|48.46|47.73|48.37|49.7|49.49|49.28|48.13|47.74|48.3|47.43|47.02|46.42|46.55|47.13|45.94|46.13|45.6|45.88|46.06|48.39|49.04|48.79|48.47|49.64|48.92|48.74|49.28|48.76||50.58|50.78|51.69|51.71|51.61|52.33|52.17|52.2|52.57|53.4|51.81|52.51|53.18|53.25|53.79|53.88|53.99|54.97|55.14|55.06|54.03|52.39|52.55|50.26|50.18|50.19|49.53|51.03|49.23|50.4|49.94|50.43|50.13|50.32|48.58|49.7|49.44|49.34|48.16|47.24|47.13|46.1|47.37|46.96|48.19||47.59|47.46|48.82|48.57|45.72|46.6|46.27|47.51|47.65|46.69|47.31|47.475|49.15|47.77|47.01|46.35|50.78|51.42|53.57|52.83|50.96|49.98|49.25|47.91|48.29|48.3|48.93|46.61||45.69|45.48|44.93|44.48|45.46|43.5|42.52|42.27|43.67|44.58|46.56|44.7|44.31|46.37|45.53|45.37|45.78|52.04|47.64|46.15|44.27|43.98|43.07|42.75|43.09|43.97|41.58|41.13|44.04|43.17||45.39|43.71|41.71|41.73|38.63|40.37|39.62
02359|20159|/equities/old-national-bancorp|R2000VALUE|20.51|20.27|20.35|20.49|20.95|20.48|20.38|19.9|20|19.45|18.83|18.67|18.505|18.57|18.13|18.61|18.89|18.67|18.455|18.19|17.79|17.95|18.03||17.86|17.83|18.01|18.02|17.91|17.55|17.66|17.16|17.3|17.08|16.79|17.215|17.09|17.56|17.8|18.11|17.72|18.04|18.19||17.87|18.085|17.88|18.04|17.98|17.605|17.91|17.92|16.8|16.56||16.56|16.5|16.385|16.6||16.56|16.49|15.92|16.1|16.22|16.56|16.52|16.74|16.52|16.46|16.52|16.53|16.49|16.46|16.57|16.24|16.18|15.93|15.83|16.51||16.79|17.06|16.29|16.245|16.27|16.33|16.63|16.75|16.15|15.8|16|16.33|15.63|13.98|14.25|13.69|14.66|14.32|13.98|13.93|13.67|14|14.49|14.73|14.5|14.08|14.24|14.12|13.76|13.76|13.36|13.62|14.01|13.71|13.9|13.61|13.365|13.32|12.92|12.59|12.56|12.46|12.67|12.39|12.315|12.115|12.26|12.635|13.44|13.45|13.45|13.49|13.4|13.105|13.25|13.38|13.56||14.32|14|13.97|13.94|13.98|14.37|14.52|14.27|14.67|14.66|14.19|14.18|14.36|14.31|14.79|14.94|14.76|15.07|15.22|15.04|14.84|14.26|14.27|13.815|13.87|13.99|14.13|14.29|13.98|13.83|14.22|14.38|14.195|14.62|14.12|13.19|13.58|13.54|12.83|13|12.825|12.41|12.775|12.835|13.09||13.14|13.18|13.76|13.52|12.86|13.45|13.17|13.645|13.85|13.77|13.83|13.755|14.25|13.7|13.84|13.43|14.5|15.405|15.84|15.59|14.67|14.31|13.62|13.61|13.59|14.045|14.725|13.825||13.04|13.105|13.08|12.2|12.895|11.99|12.07|11.71|12.33|12.94|13.49|12.56|12.61|13.11|13.29|13.505|14.17|14.69|14.26|13.965|13.28|13.15|13.12|13.26|13.37|13.4|12.57|12.89|13.535|13.75||14.59|13.62|13.03|12.91|12.39|12.86|12.55
02360|15776|/equities/columbia-banking|R2000VALUE|47.93|48.09|48.29|48.67|50.45|49.38|48.82|47.12|49.04|47.29|45.59|45.65|44.86|45.16|44.29|46.07|48.15|46.52|45.93|44.42|43.36|43.6|43.53||43.09|42.67|42.57|42.82|43.05|41.56|41.29|39.88|40.33|39.72|38.52|40.79|40.37|41.53|41.89|42|41.1|41.83|41.99||41.88|42.49|41.38|41.91|40.94|40.05|40.16|39.69|36.25|35.16||35.9|35.24|34.46|35.27||34.71|34.63|33.34|34.06|34.38|34.35|34.36|34.31|33.49|33.61|34.14|34.28|34.625|34.9|34.71|33.83|33.32|32.84|31.61|33.59||34.33|35.22|33.305|33.39|33.62|34.13|35.41|35.24|33.02|32.325|33.03|34.725|33.19|27.68|28.31|28.32|30.67|29.72|28.41|27.52|25.77|26.6|27.64|28.16|27.6|26.37|26.31|25.88|26.22|26.12|25.42|25.58|26.59|26.09|26.49|26.04|25.52|25.35|24.75|24.09|23.85|23.6|23.76|23.09|23.05|23.11|23.65|24.04|25.5|25.47|26.05|25.87|25.795|25.52|25.66|25.89|26.42||27.87|27.47|27.25|27.58|27.91|28.18|28.36|28.33|29.21|29.2|27.82|28|28.9|28.97|30.15|30.3|30.03|30.85|31.04|30.94|30.17|28.92|29.45|28.655|28.99|28.93|29.04|29.39|28.55|28.77|29.97|30.87|29.85|30.39|28.26|28.63|28.99|28.895|27.53|27.76|26.89|25.7|26.33|26.49|27.18||26.78|26.73|28.34|27.7|26.36|27.56|26.26|27.68|27.99|27.87|28.54|27.92|29.01|27.06|26.65|25.995|28.73|30.33|30.81|29.39|26.54|26.27|24.34|24.63|24.36|25.18|26.51|24.265||22.49|22.92|22.79|21.39|22.56|20.55|20.64|20.33|21.42|22.79|24.15|23.02|22.6|23.03|24.15|24.31|26.99|28.43|26.99|26.505|24.96|24.9|24.53|24.78|25.11|25.15|23.61|24.76|26.33|26.35||28.1|26.14|24.83|25.06|23.81|26.9|25.84
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|13.25|13.55|13.22|13.35|12.88|12.77|12.68|12.51|12.79|12.31|12.22|12.6|12.5|12.87|13.21|12.84|13.57|13.05|12.85|12.62|12.14|12.01|12.13||11.93|11.41|11.15|10.99|11.22|11.13|11.15|11.05|10.85|10.52|10.7|10.96|10.25|10.52|10.9|11.2|11.2|11.64|11.23||11.21|11.31|11.32|11.03|10.89|11.22|11.27|11.4|10.93|10.95||11.33|11.25|11.19|11.42||11.35|11.21|10.91|10.91|10.89|11.13|11.21|11.27|10.88|11.03|10.82|11.04|10.99|10.84|11.34|11|11.06|10.63|10.5|10.85||10.92|10.79|10.58|10.33|10.8|10.43|10.71|10.15|9.94|9.49|9.8|10.01|9.86|7.96|8.21|8.05|8.09|7.66|7.42|7.49|7.27|7.64|7.95|8.28|8.24|7.98|7.74|7.55|7.65|7.68|7.46|7.66|8.05|8.19|8.27|8.23|8.15|8.18|8.25|8.08|7.94|7.96|8.04|7.76|7.48|7.3|7.54|7.6|8.11|8.41|8.65|8.61|8.32|7.94|8|8.13|8.17||8.57|8.37|8.33|8.38|8.33|8.62|8.49|8.01|8.1|8.09|7.75|7.87|7.87|7.9|8.1|8.31|8.38|8.7|8.62|8.45|8.08|7.65|7.6|7.66|7.3|7.48|7.51|7.63|7.39|7.3|7.27|7.42|7.5|7.47|7.29|7.53|7.86|8.08|7.49|7.84|7.8|7.6|7.73|7.73|8.06||7.98|8|8.15|8.16|7.94|8.1|8.23|8.48|8.54|8.69|8.73|9.17|9.67|9.48|9.76|9.37|10.23|10.65|10.54|9.86|9.69|9.54|9.06|8.96|8.85|9.01|9.29|9.05||8.53|8.68|8.61|8.44|8.53|7.39|7.34|7.04|7.4|7.85|8.47|8.67|8.11|8.57|8.68|8.73|9.19|9.6|9.02|8.94|8.37|8.17|8|7.99|8.26|8.65|8.34|8.53|8.75|8.61||8.93|8.75|8.15|8.39|7.77|8.09|8.38
02362|16361|/equities/independent-bank|R2000VALUE|92.33|92.77|93.72|95.93|98.62|97.24|95.72|94.26|94.22|90.92|87.7|87.64|86.06|87.86|85.51|86.36|88.05|85.4|85.02|83.44|82.52|81.35|80.9||78.65|80.95|80.99|81.85|79.5|76.85|77.74|76.23|78.3|76.69|75.08|76.47|76.52|78.61|78.44|78.08|78.68|80|79.29||79.62|80.16|78.45|79.78|78.32|77.07|80.62|78.81|74.09|72.6||73.04|73.01|72.19|74.43||73.97|74.2|71.59|73.07|74.44|74.51|76.16|76.82|75.11|74.57|73.82|73.59|73.03|72.2|72.27|70.38|70.49|68.39|67.64|70.98||71.1|73.03|69.84|69.43|69.39|69.13|70.82|71.43|68.6|66.18|67.66|71.18|67.96|58.49|59.16|58.31|61.87|59.73|57.29|56.51|55.85|58.17|59|58.12|55.52|52.34|51.94|51.33|52.94|52.37|51.58|53.21|54.99|55.04|55.72|55.34|55.36|54.31|52.89|52.15|52.38|50.63|50.34|50.12|50.49|50.3|51.64|52.5|54.2|54.34|54.9|56.65|57|56.18|57.03|58.43|59.58||62.66|62.41|63.04|62.74|62.85|63.96|64.99|64.09|65.59|65.58|63.63|64.46|66.31|66.98|67.94|68.745|68.15|69.5|70.05|69.74|68.52|65.48|65.87|63.52|64.1|64.52|65.6|66.67|64.92|65.55|66.76|67.58|66.21|67.35|63.41|64.69|65.95|66.27|62.87|63.73|62.76|60.77|61.83|62.37|63.73||64.14|64.2|67.09|64.49|61.52|64.5|62.66|66.76|67.72|67.72|66.65|66.46|68.42|66.72|65.775|64.005|71.49|75.15|76.28|77.15|73.06|71.35|68.93|69.54|69.47|71.68|74.24|68.78||63.78|64.96|64.58|59.86|62.06|56.28|56.81|57.59|61.55|63.8|66.7|63.7|65.2|66.14|67.96|70.29|72.89|76.62|72.78|70.83|66.93|67.71|67.13|66.43|68.19|68.84|65.11|66.4|71.47|69.15||71.63|67.28|64.99|67.6|63.21|67.59|64
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|20.75|20.96|20.84|20.95|20.74|20.55|20.49|19.88|20.24|19.74|19.79|19.54|18.8|18.8|18.76|18.89|18.84|18.44|18.18|17.61|17.49|17.66|17.86||17.75|17.81|17.85|17.85|17.99|17.84|17.64|17.73|17.66|17.48|17.19|17.11|17.01|17.44|17.65|17.73|17.68|17.92|17.89||17.91|18|17.88|17.97|17.97|18.18|18.13|18.21|17.78|17.5||17.89|17.79|17.85|18.42||17.99|17.93|17.65|17.47|17.42|17.7|17.39|17.46|17.1|17.1|17.17|17.19|17.06|16.93|16.81|16.1|16.08|16.25|15.98|16.39||16.59|17.03|16.65|16.23|16.49|16.31|16.32|15.82|15.2|14.56|14.99|15.29|15.02|13.89|14.54|13.58|14.17|13.57|13.18|13.13|12.96|13.55|13.86|14.2|14.05|13.92|13.96|13.72|14.15|14.29|14.25|14.3|14.71|14.68|14.91|14.62|14.62|15.1|15.01|14.75|14.52|14.57|14.79|14.56|14.32|14.01|14.31|14.49|15.37|15.6|15.67|15.31|14.92|14.47|14.5|14.7|14.6||14.69|14.64|14.81|14.7|14.29|14.36|14.74|14.06|14.42|14.42|14.26|14.18|14.32|14.53|14.67|14.77|14.85|15.14|15.3|15.11|14.73|14.34|14.98|15|14.7|14.84|15|15.42|15.26|15.16|15.05|15.58|15.83|15.59|15.25|15.44|15.5|15.57|14.99|14.9|14.93|14.55|14.92|15.01|15.66||15.41|15.37|15.22|14.97|14.63|15.27|15.15|15.73|15.93|15.82|15.94|16.11|16.81|16.1|16.04|15.54|16.56|17.37|18.03|16.82|15.86|15.63|14.81|14.38|14.02|14.59|14.9|14.12||13.47|13.66|13.28|13.2|13.68|12.8|12.96|12.57|13.09|13.84|14.6|14.16|13.12|13.42|13.46|13.67|14.15|14.89|14.17|13.72|12.81|13.02|13.01|13|13.26|14.06|13.79|13.93|14.59|14.53||14.75|14.4|13.27|12.65|12.57|12.71|12.64
02364|41188|/equities/tronox-limited|R2000VALUE|18.48|18.66|18.24|18.81|19.47|18.91|19.11|17.75|17.64|18.52|17.79|18.52|17.8|18.08|18.34|18.04|19.12|20.12|20.9|19.94|18.39|18.8|18.93||18.58|18.7|18.38|18.54|18.61|18.35|17.93|17.41|17.27|16.86|15.35|16.54|15.82|16.42|16.54|17.04|16.51|16.8|16.34||14.66|15.05|15.13|15.57|14.81|14.69|15.04|15.54|14.83|14.36||14.62|14.69|13.98|14.38||14.55|14.32|14.39|14.3|14.02|14.36|13.87|13.31|12.97|13.36|13.58|14.09|14.24|14.62|14.23|14.19|13.84|13.31|12.65|12.57||12.64|12.82|12.37|11.98|11.98|11.82|11.58|11.7|11.19|11.11|11.65|12.1|11.7|11.7|11.7|11.08|11.27|10.68|9.77|9.65|8.39|9.12|9.15|9.71|9.18|9.5|9.51|9.38|9.37|9.37|9.11|8.84|9.16|9.06|9.17|8.93|8.39|8.43|8.25|7.91|7.87|7.81|7.94|7.75|7.73|7.83|8.26|8.71|9.35|9.71|9.44|9.56|9.41|9.24|9.3|9.28|9.18||9.27|8.88|9.52|9.48|8.96|9.23|8.85|8.83|8.77|8.78|8.51|8.7|8.6|8.61|8.96|9.18|9.16|9.4|9.22|9.21|8.97|8.66|8.81|8.2|7.71|7.62|7.6|8.3|7.79|8.05|7.6|7.66|7.55|7.66|7.02|7.36|7.3|7.4|7.16|6.87|6.99|6.76|7.42|7.5|7.57||7.33|6.85|7.22|7.03|6.56|7.08|6.84|7.26|7.63|7.37|7.25|7.62|7.79|7.43|7.14|6.75|7.97|8.56|8.81|8.46|7.88|7.28|7.05|7.01|6.64|7.1|7.38|6.69||6.25|6.5|6.63|6.41|6.56|5.74|6.33|6.25|6.85|7.05|7.07|6.24|6.89|6.81|6.37|6.46|6.82|7.4|6.78|6.6|6.27|6.02|6.1|6.11|5.89|6.37|4.96|5.45|5.87|5.82||5.74|5.34|4.77|4.84|4.28|4.13|4.03
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|12.04|11.85|11.77|12.04|12.11|11.85|11.64|11.18|11.45|11.13|10.95|10.98|10.77|11.05|10.49|10.67|11.06|10.71|10.41|10.38|10.23|10.5|10.4||10.1|9.89|10.02|9.95|9.87|9.66|9.78|9.47|9.61|9.37|9.1|9.62|9.1|9.45|9.8|10.06|9.87|10.07|10.13||10.13|10.36|10.13|10.38|10.11|10.07|10.08|9.72|9.08|9.02||9.22|9.11|9.01|9.26||9.13|9.2|8.68|8.85|8.9|8.92|8.79|8.84|8.83|8.74|8.94|8.66|8.6|8.67|8.81|8.44|8.38|8.14|7.94|8.28||8.36|8.62|8.11|7.95|8.13|8.15|8.32|8.33|8.02|7.86|7.9|8.21|8.11|7.02|7.1|6.82|7.14|6.8|6.49|6.49|6.23|6.25|6.51|6.66|6.68|6.34|6.3|5.99|6.03|6.14|5.97|6.1|6.27|6.33|6.34|6.24|6|6.07|5.65|5.34|5.22|5.21|5.26|5.08|5.08|5.05|5.22|5.28|5.64|5.65|5.66|5.51|5.61|5.57|5.62|5.71|5.76||6.1|5.99|5.87|5.82|5.73|5.83|5.78|5.72|5.88|5.79|5.53|5.58|5.67|5.56|5.7|5.84|5.63|5.78|5.91|5.92|5.86|5.56|5.63|5.48|5.51|5.44|5.55|5.79|5.73|5.65|5.8|5.95|5.66|5.66|5.18|5.32|5.47|5.66|5.13|5.29|5.31|5.08|5.25|5.26|5.51||5.35|5.34|5.59|5.49|5.11|5.33|5.15|5.39|5.43|5.43|5.55|5.56|5.8|5.45|5.58|5.39|6.04|6.41|6.92|6.48|6.09|5.94|5.5|5.48|5.47|5.63|5.96|5.73||5.31|5.32|5.32|5.09|5.23|4.68|4.64|4.58|4.94|5.19|5.57|5.07|5.14|5.21|5.39|5.34|5.83|6.18|5.82|5.7|5.25|5.26|5.14|5.11|5.39|5.42|5.02|5.18|5.51|5.67||5.85|5.46|5.08|5.07|4.41|4.5|4.7
02366|21150|/equities/belden-inc|R2000VALUE|45.96|44.76|44.5|45.26|45.38|45.62|45.23|44.81|44.9|44.51|44.07|44.79|45.59|46.59|44.21|44.59|45.55|43.94|44.5|44.98|44.68|45.34|45.11||45.34|45.95|48.09|53.22|53.92|51.97|50.34|50.02|49.53|47.89|47.24|46.33|47.85|47.85|48.2|46.59|47.34|47.76|44.95||42.26|43.36|42.78|44.03|43.54|43.74|44.42|43.51|41.05|40.6||41.9|41.68|41.65|42||41.57|41.4|40.78|41.04|41.53|40.77|40.86|41.97|42.06|42.29|42.8|44.33|44.25|43.02|42.62|40.98|40.21|39.16|38.48|39.81||39.69|40.43|38.41|37.12|37|36.95|37.01|37.23|35.63|34.07|34.14|34.84|34.81|32.69|32.96|31.15|32.32|31.79|30.88|31.39|31.61|33.1|33.94|34.64|34.54|33.56|33.48|33.63|33.88|34|33.08|33.24|34.45|34.06|34.12|33.61|32.89|32.26|31.41|31.24|31.12|31.17|31.3|30.43|29.8|29.86|30.42|30.03|31.79|32.58|32.41|32.27|32.4|31.4|31.34|32.02|32.33||33.95|34.12|35.16|33.96|33.68|34.35|33.95|34.06|35.08|34.99|33.75|34.13|34.97|35.11|35.92|35.97|36|36.51|36.4|35.22|34.36|33.23|33.23|32.73|32.51|31.6|32.47|33.75|32.03|33.15|32.49|33.59|33.26|33.59|33.06|33.85|33.24|33.07|32.46|31.86|31.38|30.3|31.02|30.83|32.68||32.02|31.37|32.55|31.93|29.88|31.54|31.21|34.19|33.7|33.35|33.57|34.55|35.28|34.59|33.89|32.6|37.43|38.86|40.75|39.01|37.06|36.59|34.96|34.57|34.04|34.43|35.25|32.86||31.02|30.43|31.53|30.54|30.88|27.88|28.29|28.48|31.61|32.71|34.74|31.61|31.59|32.14|31.62|33.13|34.19|33.62|35.64|32.96|31.62|31.1|30.45|29.5|31.6|33|31.54|32.23|34.8|32.11||37.33|35.93|35.35|35.13|32.21|34.83|33.95
02367|16145|/equities/fulton-financial|R2000VALUE|17.63|17.565|17.35|17.54|17.935|17.4|17.45|16.91|17.35|17|16.31|16.37|15.97|16.01|15.45|15.83|16.28|15.98|15.64|15.19|14.88|15.11|15.12||14.79|14.9|15.13|15.035|14.65|14.27|14.34|13.88|13.84|13.64|13.4|13.58|13.66|14.23|14.61|14.8|14.26|14.61|14.8||14.52|14.73|14.5|14.33|14.07|13.82|14.09|13.84|12.74|12.69||12.72|12.56|12.56|12.89||12.79|12.89|12.38|12.745|12.8|12.97|13.14|13.38|13.09|13.2|13.48|13.45|13.33|13.1|13.12|12.71|12.78|12.54|12.32|12.98||13.12|13.43|12.74|12.55|12.74|12.86|13.12|13.17|12.59|12.3|12.51|12.87|12.71|10.7|10.92|10.41|11.46|11.19|10.99|10.81|10.49|10.68|11.1|11.23|11.32|11|10.275|10.14|10.3|10.27|9.98|10.19|10.56|10.37|10.5|10.26|10.03|10.03|9.69|9.3|9.33|9.23|9.46|9.15|9.05|9.01|9.14|9.21|9.76|9.78|9.75|9.555|9.65|9.47|9.52|9.69|9.82||10.34|10.11|9.88|9.84|9.78|9.965|10.01|9.78|10.15|10.14|9.63|9.72|10.01|9.86|10.2|10.43|10.23|10.44|10.56|10.4|10.25|9.79|9.865|9.6|9.66|9.7|9.81|9.955|9.75|9.65|10.14|10.28|10.1|10.22|9.74|10|10.25|10.26|9.71|9.89|9.75|9.095|9.71|9.73|10.09||9.99|9.985|10.53|10.44|9.82|10.52|9.96|10.43|10.67|10.72|10.84|10.72|11.12|10.65|10.52|10.235|11.38|12.27|12.49|12.555|11.65|11.42|10.82|10.91|11.21|11.55|12.01|11.32||10.55|10.58|10.69|10.04|10.62|9.65|9.77|9.36|10.03|10.7|10.96|10.26|10.2|10.57|10.81|11.18|11.69|12.37|11.77|11.23|10.47|10.33|10.17|10.49|10.71|10.93|10.2|10.53|11.27|11.39||12.44|11.42|10.91|10.83|10|10.75|10.89
02368|15853|/equities/cvb-financial-corp|R2000VALUE|23.78|23.57|23.75|24.18|24.885|24.35|24.16|23.88|24.11|22.78|22.2|22.005|21.66|21.98|21.41|21.86|22.35|21.86|21.605|21.14|20.785|21.01|21.12||21.12|20.95|20.95|20.82|20.55|20.17|20.36|19.78|20.02|19.76|19.43|19.97|19.95|20.78|21.31|21.55|20.98|21.3|21.49||21.11|21.445|21.21|21.75|21.51|21.26|21.66|21.6|19.72|19.52||19.5|19.38|19.525|19.82||19.63|19.54|19.005|19.38|19.63|19.87|19.9|19.9|19.52|19.65|19.83|19.75|19.76|19.69|19.77|19.25|19.42|19.29|18.99|19.99||20.3|20.76|20.13|19.9|20.15|20.26|20.94|21.04|20.13|19.56|20.06|20.98|20.53|17.75|17.145|16.73|18.27|18|17.5|17.4|17.1|17.71|18.27|18.5|18.33|17.84|17.81|17.6|17.87|17.86|17.27|17.6|18.26|17.9|17.89|17.68|17.34|17.36|16.89|16.54|16.63|16.55|16.67|16.07|15.99|15.77|16.115|16.355|17.22|17.01|17.09|16.9|17.16|17.08|17.15|17.35|17.64||18.51|18.18|18.08|18.11|18.21|18.42|18.55|18.26|18.635|18.69|18.18|18.22|18.58|18.37|18.88|19.125|19.01|19.24|19.43|19.24|19.05|18.25|18.285|17.955|18.04|18.07|18.03|18.34|17.89|18.14|18.68|18.91|18.02|18.44|17.54|17.74|18.15|18.06|17.44|17.73|17.27|16.69|17.22|17.74|18.15||17.96|18.11|18.74|18.4|17.76|18.14|17.61|18.39|18.61|18.87|18.92|18.71|19.13|18.59|18.51|18.21|19.88|20.45|20.7|21.175|19.7|19.59|18.83|19.2|19.51|19.62|20.335|19.095||18.03|18.11|18.31|17.52|18.2|16.75|16.88|16.925|17.68|18.59|19.43|18.6|19.04|19.6|19.76|20.01|20.785|21.73|20.81|20.405|19.28|19.08|19.08|19.33|19.53|19.36|18.58|18.45|19.41|19.34||20.65|19.03|19.09|19.66|19.5|19.87|19.29
02369|20134|/equities/american-equity-holdings|R2000VALUE|30.83|30.96|31.47|31.71|32.46|31.75|31.46|30.38|30.6|29.8|28.93|28.76|27.96|28.1|27.63|27.4|27.95|28.04|28.86|28.7|28.74|29.78|29.94||29.82|29.93|30.06|30.3|30.46|29.79|30.05|29.87|30.08|29.63|29.19|29.61|29.27|29.74|29.6|29.9|30.17|30.47|30.63||30.5|30.54|29.83|30.03|29.88|29.69|30.3|29.3|27.25|26.72||27.66|27.48|27.32|27.37||27.53|27.62|27.02|27.3|27.26|27.95|27.91|27.71|26.75|27.13|27.46|27.69|28.05|27.98|28.3|27.39|27.43|26.98|26.28|27.26||27.4|27.94|27.82|27.2|27.05|27.2|27.38|27.43|26.68|25.9|26.19|26.55|26.2|23.93|24.11|24.05|23.6|24.02|24.82|24.4|23.23|24.25|24.85|26.23|26.85|27.3|27.02|27.49|32.3|32.19|31.88|31.96|31.5|31.17|30.96|31.01|31.11|31.52|31.75|31.68|21.99|21.89|21.18|19.99|19.68|19.56|20.08|20.21|21.72|21.9|22|21.7|22.75|22.78|23.1|23.44|23.25||24.58|23.88|24.1|23.93|23.91|24.64|24.71|24.25|24.61|24.64|23.67|24.09|24.71|24.48|24.63|25.37|24.86|25.35|25.65|25.68|24.99|23.55|27.05|25.34|26.05|25.45|25.38|25.9|25.06|25.7|25.58|26|26.17|26.2|25.33|25.66|26.48|25.65|24.34|23.46|23.32|22.35|23.18|21.98|23.24||22.82|23.33|24.71|23.41|21.72|23.32|22.24|23.24|23.21|23.17|23.29|22.91|23.94|22.94|22.78|21.56|25.16|26.09|27.02|24.94|22.95|22.47|21.21|21.32|21.69|22.09|22.96|21.88||19.92|20.35|20.27|18.87|19.97|18.03|17.82|16.78|18.91|20.75|21.65|20.21|17.8|19.16|19.28|19.53|21.02|22.31|20.81|19.68|18.41|17.79|17.78|17.61|19.22|19.77|18.55|19.3|21.4|21.58||22.42|19.62|18.28|17.97|15.9|16.4|16.34
02370|16308|/equities/hub-group|R2000VALUE|34|33.48|32.97|33.42|34.06|33.07|32.24|32.1|31.38|30.77|30.24|29.62|29.13|29.15|28.79|28.51|28.75|28.12|28.52|28.4|27.11|27.55|27.61||28.05|27.59|28.24|29.55|29.29|28.93|28.37|27.7|28.07|27.16|26.32|27.3|27.87|29.38|29.76|29.66|29.73|30.25|29.42||29.49|30.14|29.16|29.73|29.45|29.27|29.3|29.25|28.22|27.64||28.5|28.32|28.27|28.49||28.31|28.34|28.2|28.32|28.54|28.71|28.54|28.63|28.28|29.05|28.66|29.04|28.39|28.34|27.98|27.4|27.36|27.5|27.31|27.75||27.86|27.89|27.35|27.45|27.43|27.49|27.68|27.44|26.88|26.11|26.25|26.32|24.98|25.62|25.54|25.5|25.72|24.95|25.07|24.77|24.75|25.63|26.09|26.36|26.21|25.97|25.78|25.7|26.5|27.68|27.32|27.02|27.21|26.85|26.95|26.86|26.41|26|25.6|25.02|25.1|25.26|25.27|24.77|24.86|24.4|24.35|24.34|25|25.95|25.87|25.98|25.84|26.21|25.77|26.2|25.52||25.86|26.18|27.36|26.89|26.92|27.16|27.1|27.11|27.04|27.22|26.69|26.14|25.98|25.8|26.17|26.48|26.48|26.57|26.41|26.55|27.33|26.65|26.8|26.36|26.32|26.45|24.98|25.61|25.15|25.77|25.7|25.83|25.96|26.38|26.34|26.75|26|25.84|25.5|25.11|25.41|24.66|25.27|24.93|24.14||24.04|23.71|23.93|23.34|23.02|22.5|23.07|23.8|23.55|23.62|24.61|24.5|23.84|23.64|23.08|22.96|24.61|24.37|24.95|24.64|23.68|23.55|23.54|22.98|23.39|23.57|23.93|23||21.98|21.57|21.59|21.24|21.46|19.6|20.01|20.25|21.29|23.03|22.74|22.07|21.43|22.09|22.18|21.23|24.05|25.16|24.43|24.27|23.15|22.9|22.73|22.99|23.64|24.96|24.6|24.09|24.7|23.76||24.19|24.04|23.43|22.36|21.77|21.95|22.12
02371|17430|/equities/united-community-banks|R2000VALUE|35.42|35.32|35.43|35.71|36.46|35.75|35.72|35.21|35.52|34.72|33.765|34.17|33.64|34.07|33.06|34.04|34.82|34.15|33.73|33.01|32.25|32.61|32.72||32.24|32.09|32.26|32.28|32.18|31.53|32|30.71|30.53|30.23|29.83|31.08|30.66|31.33|31.51|31.77|30.29|31.53|31.67||31.53|31.98|31.49|32.28|31.43|30.98|31.16|30.8|28.38|28.16||28.44|28.26|27.93|28.76||28.71|28.38|27.83|28.06|28.01|27.895|27.96|27.82|27.45|27.05|26.86|26.75|26.495|26.39|26.35|25.49|25.39|24.82|23.91|25.31||25.76|26.54|25.145|24.75|24.97|25.08|25.83|25.78|24.21|23.5|24.21|25.44|25.1|21.68|22.04|20.91|21.97|21.375|20.94|20.74|20.3|20.605|21.13|21.32|21.45|19.76|19.58|19.06|18.86|18.9|18.47|18.76|19.17|19.015|19.01|18.61|18.15|18.13|17.42|17.03|16.93|16.65|16.95|16.42|16.015|15.96|16.205|16.42|17.24|17.49|17.66|17.36|17.75|17.46|17.37|17.69|18.1||18.77|18.12|18.06|18.13|18.12|18.375|17.98|17.7|17.82|17.83|17.36|17.64|18.01|17.91|18.29|19.1|18.96|19.48|19.77|19.71|19.17|18.35|18.34|17.945|18.025|17.93|18.31|18.68|18.16|18.2|18.67|18.98|18.77|19|17.66|18.21|18.81|18.8|17.74|18.19|17.89|17.16|17.82|17.92|18.65||18.71|18.95|20.12|19.58|18.29|19.36|18.62|19.59|19.67|19.94|19.97|19.745|20.7|19.84|19.64|19.155|21.04|22.82|23.27|22.75|21.02|20.47|19.24|19.51|19.55|20.08|20.84|19.49||17.95|18.35|18.35|16.7|17.44|15.87|15.96|15.86|17.28|18.08|18.7|17.65|17.63|18.89|19.595|20.06|21.145|22.05|20.99|19.79|18.23|17.78|17.58|17.83|18.43|18.69|17.18|17.65|19.31|19.67||20.91|19.34|18.63|18.71|17.48|18.91|17.82
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|32.73|34.92|34.61|36.11|36.94|36.4|34.83|34.12|33.67|34.33|34|34.6|33.04|33.97|34.3|34.65|35.15|34.49|34.47|32.59|31|31.62|29.96||29.34|28.64|29.82|27|26.75|25.91|25.23|24.21|22.46|21.48|20.34|21.34|21.1|22.06|23.94|24.74|24.57|25.45|25.87||25.34|26.46|25.41|26.3|26.05|26.12|26.45|26.98|26.88|26.52||25|25.41|25.47|25.22||26|25.62|23.54|24.06|24.29|25.25|24.47|23.84|23.61|24.75|24.36|24.06|25.36|24.92|25.91|24.17|23.11|22.58|22.64|23.16||22.35|21.62|21.44|18.19|18.86|18.86|20.12|19.68|19.01|18.31|19.05|19.2|17.5|16.19|15.12|15.1|14.88|15.05|14.6|14.27|14.34|15.14|15.95|16.54|16.3|15.67|16.11|16.43|16.83|17.84|17.31|17.69|18.29|18.71|19.13|17.86|17.25|17.62|16.89|16.17|17.29|17.47|18.62|17.79|17.96|17.1|17.9|18.72|20.85|20.99|20.42|19.89|20.86|20.7|21.15|21.99|20.93||22.78|23.67|19.5|28|39.52|41.51|41.52|43.77|45.47|44.98|43.99|42.94|45.52|44.69|45.26|45.99|47.45|48.5|46.54|48.33|44.61|45.97|54.86|53.38|38.06|38.55|40.08|41.58|45.23|46.31|50.41|51.4|52.89|52.39|49.92|49.92|53.38|53.87|49.92|49.92|52.39|51.4|53.38|55.85|54.37||56.84|58.32|55.85|59.31|62.28|62.28|57.33|65.24|67.22|75.62|78.59|79.58|87.98|84.02|87.48|78.59|77.6|116.15|172|68.21|41.99|42.68|41.52|40.14|34.59|39.04|42.31|43.89||45.33|46.95|46.68|48.03|50.41|46.54|45.02|51.4|52.39|53.38|52.89|52.39|54.86|58.82|59.81|61.29|62.28|62.28|57.33|50.41|55.36|83.04|41.37|18.91|16.59|16.8|15.7|16.24|17.23|17.99||18|17.79|17.56|16.28|14.34|15.29|18.38
02373|16846|/equities/otter-tail-corp|R2000VALUE|45.5|45.24|45.95|45.655|45.33|44.515|44.98|43.5|43.6|42.87|41.59|41.75|41.12|41.29|40.52|41.37|41.9|41.45|41.515|41.85|41.93|42.03|41.19||42.17|42.19|42.59|42.34|42.06|41.86|41.45|41.11|41.18|40.14|39.69|40.4|39.6|41.07|41.9|41.6|41.24|41.39|41.22||41.99|42.26|42.67|42.28|42.13|42.67|42.92|43.58|41.49|41.72||42.61|42.37|42.31|42.7||42.19|42|42.03|41.47|42.81|44.24|43.66|43.88|43.04|43.38|42.43|42.79|41.93|41.75|41.25|40.42|40.84|40.67|39.82|40.74||41.78|41.88|40.89|40.14|40.4|41.28|41.41|41.91|40.92|40.14|43.1|43.35|41.71|39.8|40.22|40.1|42.5|39.66|38.35|38.25|38.24|40.29|40.67|40.83|40.44|39.64|39.48|39.03|38.83|38.96|38.46|38.67|39.34|39.01|39.51|38.67|38.25|37.57|37.05|36.55|36.17|36.04|36.54|36.14|36.09|35.8|36.76|36.28|36.34|36.91|37.04|36.74|37.15|36.77|37.08|37.89|37.89||38.19|38.44|38.79|38.04|38.85|39.085|39.075|38.66|39.35|39.74|39.32|39.2|39.43|39.78|40.04|40.03|40.31|41.61|41.17|41.45|41.57|40.22|39.68|38.77|37.71|38.25|38.87|39.34|38.89|38.51|38.75|39.35|38.99|38.83|38.37|39.18|38.41|38.89|38.62|38.22|38.3|37.39|38.05|38.12|38.66||39.26|39.22|38.79|38.57|36.91|37.82|38.07|38.8|39.08|38.18|38.99|39.12|40.12|40.14|39.9|39.62|42.86|42.77|44.2|43.55|41.84|43.12|42.05|42|42.91|43.12|42.58|42.43||41.41|40.9|40.87|39.56|41.24|38.71|38.54|39.35|40.57|42.28|43.46|41.63|41.26|43.15|43.44|42.91|44.38|46.22|45.08|44.02|43.28|43.27|43.71|43.95|43.93|45.53|44.3|43.36|46.86|46.14||47.55|44.68|43.71|46.05|42.86|43.35|42.14
02374|6455|/equities/rambus-inc|R2000VALUE|20.45|20.79|20.44|20.23|19.85|20.2|19.57|19.6|18.88|19.64|19.34|20.91|20.73|21.57|20.98|20.99|21.9|21.32|21.5|22.06|21.87|21.89|21.78||21.77|21.07|20.09|20.22|20.12|19.55|19.26|19.215|19.475|19.52|18.995|19.335|19.33|20.12|20.61|20.64|20.62|20.48|21.11||20.13|20.25|19.89|20.17|19.27|18.76|18.89|18.35|18.085|17.5||17.46|17.53|17.14|17.44||17.5|17.51|17.79|17.695|17.74|17.81|17.9|18.31|17.85|17.64|17.92|17.71|18.51|17.72|17.48|16.49|16.43|16.01|15.72|16.02||15.81|16.1|16.04|15.82|15.75|15.39|15.76|15.95|15.645|15.45|15.29|14.98|15.05|15.02|15.3|14.88|14.3|13.62|13.79|14.08|13.77|14.08|14.14|14.26|14.25|14.24|14.36|14.3|14.33|14.46|14.355|14.4|14.42|14.45|14.16|13.92|13.68|13.69|13.48|13.83|13.69|13.74|13.75|13.29|13.32|13.15|13.36|13.45|13.71|13.91|14.09|13.73|13.61|13.31|13.28|13.31|13.22||13.71|13.78|14.36|13.96|13.43|13.66|13.265|13.44|13.475|13.28|13.38|13.57|14.22|14.46|14.69|14.61|14.64|14.685|14.495|14.72|14.88|14.8|14.695|15|15.59|14.76|14.54|14.555|14.34|14.64|14.43|14.63|14.69|14.96|15.06|14.595|14.66|14.875|14.65|14.52|14.83|14.94|14.85|14.65|15.12||15.03|14.93|15.2|14.64|14.34|14.82|14.81|15.23|15.005|15.105|14.96|15.37|15.5|15.08|14.78|14.66|15.93|16.35|16|15.84|15.89|15.63|15.64|15.52|15.54|15.19|15.64|15.5||15.65|15.41|15.845|15.19|15.47|14.4|14.64|14.41|14.65|15.35|15.24|15.01|15.27|14.51|12.74|12.36|12.53|13.28|12.61|12.6|12.13|12.05|11.76|11.54|12.08|12.36|12.37|12.22|12.45|12.15||12.38|11.79|11.92|12.02|10.89|11.17|10.73
02375|1097712|/equities/arcosa|R2000VALUE|62.11|63.66|65.03|67.06|66.37|63.98|63.93|62.05|61.53|59.15|57.22|58.01|57.19|57.53|56.73|57.41|68.23|65.29|64.4|65.32|63.9|64.73|65.05||64.57|63.56|62.46|61.73|61.76|61.53|60.92|60|60.08|58.06|55.79|57.44|57.32|60.29|61.39|62.48|61.76|62.01|61.96||63.14|64|62.5|61.66|60.98|61|61|60.57|54.48|53.89||54.93|54.71|53.9|55.22||54.28|54.54|54.17|53.84|53.98|54.91|54.35|54.23|52.92|54.39|54.74|54.99|54.51|54.73|54.75|52.71|53.04|52.89|51.89|54.42||53.71|56|54.79|52.94|54.26|54.54|54.41|53.45|51.03|50.27|52.84|54.55|50.69|49.27|50.1|47.3|47.86|46.89|46.17|45.52|44.99|46.03|46.75|48.13|48.85|48.81|48.71|47.94|48.4|48.27|46.95|47.5|49.05|46.77|46.72|46.26|45.58|45.63|44.84|44.18|44.09|44.32|44.27|43.38|43.2|42.99|44.47|43.95|45.4|45.76|45.3|44.52|43.65|44.46|44.58|46.61|46.59||48.08|47.35|47.82|47.14|46.29|46.5|46.45|45.62|46|45.96|45.32|45.06|45.68|45.18|45.48|45.12|44.92|45.62|45.87|46.16|45.75|44.18|44.45|42.96|42.38|42.22|42.09|43|41.99|42.13|41.6|42.67|43.15|43.29|42.43|42.85|43.28|42.75|41.37|39.95|38.99|37.66|39.34|39.87|41.2||41.34|41.1|42.2|41.61|39.41|40.32|40.24|42|41.44|40.83|41.68|41.47|43.28|41.09|39.59|39.27|42.31|43.61|45.22|45.03|42.6|41.62|39.36|37.76|38.17|38.28|39.75|38.18||35.72|35.55|35.25|33.76|33.97|32.3|32.18|32.27|32.89|33.65|32.61|32.45|32.84|34.32|34.8|35.23|37.27|38.07|39.72|39.36|38.29|38.32|37.9|37.6|39.94|41.38|37.94|39.22|41|40.53||41.5|39.75|37.81|40.26|37.5|36.6|37.4
02376|16961|/equities/primo-water-corp|R2000VALUE|16.14|16.32|16.19|16.52|16.77|16.81|16.35|15.79|15.38|15.26|14.93|14.68|14.75|14.3|14.29|14.78|15.32|15.6|15.48|15.73|15.73|16.23|17.12||17.43|17.34|17.33|17.48|17.43|17.35|17.07|17.2|16.51|15.65|15.45|15.68|15.21|16.06|15.84|16.13|16.11|16.32|16.21||16.3|16.56|16.31|16.25|15.93|16.08|15.8|15.95|15.96|16.35||15.68|15.6|15.63|16.16||16|15.82|15.64|15.67|15.81|15.94|15.87|16|16.11|15.86|16.18|15.84|15.63|15.49|15.59|15.49|15.31|15.29|15.03|15.02||15|14.93|14.77|14.79|14.94|14.86|15.08|15.1|14.91|14.59|14.86|14.71|14.67|13.93|14|13.43|12.9|12.72|12.53|12.67|12.72|13.27|13.74|13.88|13.83|13.78|13.94|13.96|14.21|14.1|14.23|14.4|14.54|14.4|14.44|14.45|14.25|14.28|14.2|14.26|14.2|13.95|14.19|13.84|13.71|13.92|14.38|14.25|14.6|14.6|14.45|14.5|14.44|14|13.67|13.75|13.52||13.92|13.98|14.12|14.01|13.68|14|13.89|13.97|14.21|14.3|14.2|14.48|14.57|14.75|14.71|14.76|14.92|15.09|14.89|14.57|14.32|14.4|14.59|14.15|14.14|14.21|14.3|14.14|14.08|14.23|13.92|14.02|14.11|14.04|13.71|13.71|13.74|13.81|13.72|13.24|13.28|13.43|13.5|13.64|13.81||13.74|13.74|13.75|13.41|13.63|14.4|14.61|14.59|14.43|14.1|13.7|13.2|13.33|12.99|12.56|12.55|12.64|12.87|12.99|12.44|12.46|12.31|12.42|12.45|12.03|11.74|12.11|11.55||11.34|11.32|11.56|11.03|10.55|10.08|10.21|10.07|10.71|10.67|11.31|10.75|9.49|9.85|9.76|10.06|10.26|10.41|10.2|9.92|9.73|9.5|9.25|9.31|9.64|9.66|9.36|9.06|9.66|9.58||9.43|9.13|8.87|8.82|8.64|9.28|8.92
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.95|15.13|14.98|15.15|15.09|14.73|14.52|14.19|14.5|14.28|14.18|14.34|14.19|14.32|14.04|14.18|14.39|14.41|14.16|14.2|14.22|14.22|14.23||14.56|14.58|14.61|14.28|14.2|14.23|13.91|13.6|13.83|13.61|13.28|13.51|13.32|13.69|13.62|13.72|13.61|13.8|13.49||13.57|13.48|13.27|13.17|13.2|13.33|13.19|13.37|13.12|13.05||13.43|13.31|13.29|13.67||13.58|13.15|13.37|13.3|13.29|13.66|13.66|13.92|13.21|13.22|13.19|13.24|13.29|13.4|13.37|13.14|13.28|13.02|12.88|12.86||13.05|13.18|12.94|12.98|13.1|13.4|14.01|13.88|13.64|13.23|13.7|13.8|13.01|12.61|12.85|12.77|12.83|12.65|12.15|12.02|11.39|11.74|11.65|11.7|11.69|11.77|11.67|11.5|11.72|11.96|11.92|11.94|12.05|12.07|12.15|11.94|11.94|12.04|11.95|11.87|11.59|11.5|11.65|11.33|11.05|10.92|11.12|10.98|11.42|11.73|11.82|11.7|11.69|11.22|11.56|11.72|11.85||12.14|12.1|11.98|11.79|11.71|11.86|11.78|11.55|11.7|11.74|11.46|11.63|11.59|11.75|11.81|11.68|11.61|11.95|11.94|12.04|11.93|11.73|11.66|11.36|11.02|11.5|11.44|11.21|11.06|10.76|10.84|11|11.25|10.93|11.08|11.22|11.15|11.27|11.11|10.99|10.93|10.83|10.95|11.12|11.5||11.43|11.56|11.49|11.45|11.04|11.09|10.94|11.19|11.13|11.01|11.44|11.4|11.78|11.49|11.29|10.81|11.32|11.92|12.19|11.62|10.92|10.91|10.5|10.07|9.89|10.17|10.22|10.12||9.75|9.72|9.67|9.61|9.92|9.08|8.92|9|9.26|9.63|9.88|9.42|9.44|9.76|9.81|9.86|10.07|10.2|10.14|9.48|9.26|8.92|9.11|9.11|9.05|9.02|8.6|9.07|9.73|9.38||9.94|8.5|8.02|7.73|7.04|7.82|8.05
02378|961754|/equities/gores-holdings-inc|R2000VALUE|14.68|14.98|15.12|15.07|14.98|15.18|15.18|14.77|14.89|14.98|14.59|14.67|14.57|14.59|14.39|14.7|15.14|15.2|15.48|15.36|15.21|14.97|14.95||15.18|15.04|14.98|14.89|14.74|14.7|14.6|14.58|14.78|15.07|15.35|14.27|14.19|14.22|14.07|14.07|13.99|14.06|13.71||13.74|14.06|14.25|14.59|14.45|14.71|14.66|14.5|14.34|14.45||14.64|14.5|14.38|14.34||14.13|14.11|13.89|13.8|13.83|13.99|13.97|13.98|14.08|14.05|14.36|14.18|13.915|13.75|13.815|13.69|13.57|13.73|13.55|13.63||13.65|13.79|13.55|13.685|13.525|13.38|13.68|13.64|13.53|13.56|13.72|13.69|13.505|13.53|13.41|13.05|13.05|12.94|12.64|12.85|12.86|13.16|13.12|13.2|13.03|12.91|13.02|13.22|13.2|13.335|13.01|12.925|12.95|12.75|12.54|12.6|12.51|12.47|12.39|12.33|12.33|12.32|12.53|12.45|12.49|12.41|12.805|12.585|12.63|12.62|12.49|12.29|12.2|12.22|12.3|12.32|12.34||12.66|12.75|12.98|12.885|12.84|13.08|12.9|12.71|12.65|12.9|12.78|12.91|13.02|13.29|13.19|13.14|13.18|13.225|13.1|13.13|13.22|13.365|13.01|13.015|12.92|12.68|12.63|12.65|12.43|12.42|12.47|12.62|12.26|12.08|11.92|11.88|12.05|11.76|11.86|11.76|11.91|11.73|11.96|12.03|12.24||12.33|12.29|12.22|12.25|12.27|12.38|12.23|12.25|12.22|12.31|12.1|12.03|11.92|11.73|11.46|11.5|11.96|12.425|12.61|12.47|12.25|12.19|12.21|12.26|12.075|12.195|12.11|12.03||11.705|11.8|11.94|12.09|12.15|11.7|11.675|11.54|11.67|11.57|12.02|11.32|11.25|11.515|11.58|11.62|12.02|12.35|12.13|12.01|11.78|11.53|11.45|11.38|11.61|11.69|11.7|11.51|11.97|11.86||11.87|11.33|11.26|11.15|10.705|10.38|10.41
02379|21151|/equities/brady-corp|R2000VALUE|55.77|55.83|55.08|56.9|57.7|56.38|56.03|54.81|55.96|54.55|53.4|54.71|53.57|53.65|52.41|53.51|53.81|52.73|51.82|51.05|51.6|51.54|51.49||51.2|51.22|50.2|50.86|50.6|48.56|46.69|46.26|46.4|45.83|45.91|47.55|47.14|48.49|49.28|49.96|49.88|50.62|50.95||51.11|52.62|53.01|53.73|53.7|54.15|53.65|53.85|52.69|51.58||52.82|52.06|51.28|50.68||49.7|49.14|48.23|48.23|49.21|48.76|48.73|48.44|47.21|47.95|46.75|46.19|45.76|45.53|46.01|44.71|44.42|44.87|44.18|45.23||45.6|46.69|45.47|46.17|45.4|46.62|47.42|46.33|44.14|42.45|43.22|43.06|42.23|39.89|40.23|39.74|39.69|38.39|37.72|38.24|38.37|39.8|41.27|41.88|41.35|40.49|40.41|40.35|41.86|41.72|41.14|41.32|41.82|41.92|42.43|42.17|42.35|42.14|41.63|40.5|40.02|39.58|39.59|39.02|39.23|38.06|39.29|39.68|41.94|42.43|43.34|46.11|45.86|45.34|45.15|46.37|46.15||47.44|47.35|47.96|47.1|46.89|48.18|46.98|46.84|47.1|47.56|47.39|47.86|48.34|48.49|49.75|49.61|49.91|50.2|50.19|49.13|48.94|47.3|47.41|46.66|46.82|45.97|45.93|47.09|45.67|46.98|46.9|47.39|47.24|47.47|46.4|47.22|47.4|47.29|45.84|44.67|44.94|43.5|44.72|45.21|45.67||45.69|45.38|46.82|46.73|44.1|45.73|45.54|47.01|47.59|47.42|48.5|49.09|49.22|48.65|47.88|47.84|51.64|52.45|53.06|53.31|51.82|52.06|50.5|50.86|51.13|52.5|53.52|50.85||49.07|47.17|46.75|45.19|46.56|41.22|41.12|41.15|42.02|43.41|44.74|42.79|42.33|43.18|42.53|42.79|43.54|46.63|44.53|43.38|41.18|41.12|40.79|41|41.79|44.29|41.71|41.97|45.41|44.23||47.36|44.73|44.78|44.07|41.82|42.88|42.08
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|48.75|49.55|48.91|49.98|51.12|50.48|48.5|46.26|44.84|43.77|44.07|45.95|44.62|44.52|43.39|43.4|45.5|44.43|44.62|45.1|44.63|45.18|45.19||45.79|45.8|45.85|46|45.36|45.06|45.51|44.44|43.53|43.09|42.85|44.22|44.64|47.03|46.71|46.2|47.18|45.35|45.25||44.71|44.38|43.15|43.47|42.3|42.33|42.19|40.66|40.32|40.36||40.76|40.62|39.52|40.47||41.24|40.66|39.31|39.2|39.57|39.67|38.58|38.02|37.2|36.8|36.78|36.6|36.52|36.46|36.73|36.89|36.65|36.15|35.04|35.82||35.83|36.06|35.05|34.58|35.26|35.09|34.73|34.6|33.13|32.41|32.57|33|30.73|31.61|31.19|31.21|30.6|30.13|29.35|30|29.89|31.05|31.18|32.3|31.95|31.82|32.8|31.78|31.75|31.92|31.77|31.89|32.89|32.5|32.29|31.48|31.25|31.48|31.04|30.04|29.63|29.77|30.02|29.11|28.49|28.15|28.67|29.1|30.65|31.4|31.57|31.51|32|31.1|30.69|31.38|30.89||31.07|30.81|31.93|31.44|31.42|31.46|30.99|30.89|31.82|31.41|29.9|30.01|30.07|30.2|30.61|30.71|30.64|32.36|32.15|31.58|32.83|31.07|31.32|30.64|30.96|31.38|31.32|31.49|31.03|28.82|29.13|29.37|29.2|29.08|28.05|28.19|28.63|28.89|27.27|27.76|27.97|26.81|27.36|27.25|28.13||28.07|28.25|29.43|28.46|26.99|28.53|27.75|29.5|28.84|28.64|28.85|28.96|29.43|28.43|28.24|27.52|30.11|31.23|31.22|29.72|29.92|29.04|28.23|28.57|29.3|29.53|31.07|28.06||26.62|26.78|27.11|26|26.66|24.4|24.31|23.18|24.53|26.01|27.48|25.68|25.12|26.21|26.46|26.06|25.91|27.24|24.42|22.75|21.39|20.94|20.19|20.69|20.69|21.43|19.29|19.72|21.53|21.38||23.17|21.81|20.33|19.39|17.3|18.22|17.97
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|51.03|50.05|50.3|50.92|52.59|52.19|54.1|53.94|54.87|52.1|51.61|51.84|51.14|52.54|53.14|52.18|54.21|46.72|46.91|45.79|44.24|45.32|45.26||45.25|44.82|45.54|46.43|46.17|45.26|45.49|44.54|44.85|44.36|42.97|44.27|43.97|45.43|46.15|46.54|46.19|47.02|47.19||46.65|47.14|46.57|46.53|46.47|46.29|46.58|46.85|44.6|44.37||44.88|44.86|44.44|45.24||44.59|44.18|42.53|42.12|41.61|42.44|42.4|42.24|41.33|42.11|41.87|41.96|42.39|42.01|41.88|40.43|40.14|39|38.13|39.99||40.69|41.28|39.6|38.73|38.69|38.51|39.08|39.32|37.53|36.5|37.37|38.5|37.45|32.02|32.38|31.7|34.38|33.01|31.69|31.095|30.06|30.63|32.13|32.03|31.99|30.39|29.88|29.35|29.99|30.58|29.79|30.5|31.14|30.65|31.19|30.48|29.55|29.49|28.25|27.23|26.97|26.56|26.48|25.64|25.1|24.82|25.56|25.73|27.27|27.47|28.03|27.82|28.52|27.77|27.93|28.35|28.62||30.44|29.86|29.56|29.38|29.3|29.55|29.91|29.22|30|29.85|29.14|29.07|29.25|29.62|30.59|31.2|30.89|31.55|31.76|31.35|30.8|28.8|28.69|27.87|28.14|28.53|28.7|28.93|28.39|28.45|27.94|29.04|27.38|27.7|26.175|26.86|28.03|27.95|26.7|26.76|26.27|24.89|26.03|26.07|27.5||26.94|27.15|28.7|27.65|25.66|26.95|26|27.11|27.2|26.88|27.55|27.27|28.67|28|28.145|28.15|30.595|32.74|32.8|32.02|29.33|29.3|28.21|27.88|27.67|28.4|30.23|28.02||25.9|26.21|25.96|24.57|26.27|24.02|23.82|23.34|24.3|25.51|26.95|25.55|25.92|26.48|27.12|27.41|29.18|29.76|27.15|24.83|23.16|22.97|22.5|22.57|22.66|23.33|21.5|23.24|24.87|25.41||27.27|26.15|25.8|24.79|22.23|23.85|23.7
02382|17546|/equities/washington-federa|R2000VALUE|33.09|32.94|33.05|33.31|33.86|32.66|32.61|31.95|32.57|31.23|30.98|30.97|30.63|30.7|30.22|30.56|30.99|30.68|30.55|30.14|29.81|29.75|29.89||29.83|29.95|29.94|29.725|28.93|27.9|27.95|27.52|27.81|26.34|26.18|27.09|27.12|27.86|28.37|28.57|28.39|28.66|28.69||28.31|28.41|27.96|28.59|28.475|28.51|28.76|28.58|26.11|25.57||25.74|25.61|25.4|25.85||25.56|25.7|24.85|25.06|25.72|25.67|25.75|25.605|25.23|25.43|25.5|25.38|25.2|25.22|24.86|24.12|24.45|24.02|23.37|24.62||24.98|25.51|24.25|24.3|24.35|24.51|25.09|25.59|24.25|23.77|23.37|23.65|23.09|20.93|21.45|21.29|23.12|22.26|21.29|21.51|21.3|22.15|22.72|23.23|22.84|22.35|22.37|22.13|22.49|22.79|22.7|22.97|23.71|23.21|23.08|22.86|22.4|22.07|21.49|20.9|20.86|20.73|21.08|20.54|20.36|20.2|20.6|20.88|22.2|22.64|22.66|22.42|23.02|22.53|22.45|22.72|22.67||23.79|23.63|23.6|23.61|23.45|23.85|24.07|23.73|24.47|24.57|23.88|24.01|24.19|24.22|24.51|24.705|24.63|25.18|25.41|25.16|24.74|23.67|23.88|23.2|23.025|23.34|23.06|23.53|23.1|23.2|24.04|24.73|24.28|24.855|23.34|24.52|25.39|25.62|24.52|24.84|24.45|23.49|24.22|24.63|25.77||25.89|25.87|26.84|26.4|25.26|25.65|24.57|26.15|26.04|25.81|26.04|25.95|26.85|25.83|26.185|25.28|28.58|29.74|29.75|29.85|27.61|27.02|25.8|26.01|25.86|26.42|27.35|26.08||24.92|25.01|25.26|23.73|25.37|23.16|22.74|22.62|23.53|25.2|26.17|24.74|24.18|25|25.55|25.6|26.74|27.8|26.75|26.26|24.95|25.28|24.49|24.34|24.63|24.71|23.45|24.41|26.5|26.52||27.95|26.5|25.8|25.47|24.21|25.32|25.06
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|41.67|42.64|41.37|40.73|39.96|39.4|39.5|39.56|38.78|38.12|37.26|36.97|36.47|36.63|35.62|35.42|35.87|35.35|35.02|34.8|34.87|34.64|35.07||34.96|35.18|34.72|35.17|35.22|34.32|34.04|33.05|32.83|32.37|31.1|31.98|31.55|33.44|34.74|34.4|34.1|34.6|34.43||34.26|34.65|34.24|35.03|35.09|34.9|34.87|34.24|32.58|31.69||31.89|31.67|31.43|32.31||32.34|31.88|31.5|31.96|32.54|32.79|32.16|32.6|31.72|32.13|32.27|32.66|32.65|33.02|33.25|32.26|32.55|32.31|31.815|32.57||32.8|33.65|32.72|31.7|31.82|31.96|32.64|32.93|32.26|30.84|31.06|29.75|28.71|26.7|26.24|25.11|25.46|24.88|24.44|24.55|24.17|25.16|25.25|26.43|26.15|26.08|26.54|26.84|27.21|27.33|26.85|27.16|27.96|27.77|27.74|27.33|26.87|27.12|26.55|26.94|27.05|27.16|27.13|25.79|26.25|25.54|26.37|26.61|27.87|27.75|27.67|27.11|26.96|26.42|26.31|26.74|26.32||27.59|27.97|29.26|28.35|28.3|28.63|28.09|28.335|28.16|27.92|27.22|27.21|27.73|27.63|29.19|29.685|29.87|30.41|29.84|30.25|30|29.96|29.79|29.91|29.82|29.68|29.81|25.84|25.22|26.11|25.4|26.35|26.26|26.3|26.13|26.14|25.86|26.07|25.555|24.88|24.43|23.94|24.02|24.1|25.02||24.77|24.3|25.04|25.02|23.92|24.57|24.39|25.25|25.24|25.02|25.21|25.78|26.34|25.78|25.53|25.29|27.295|28.25|28.69|28.68|28.02|26.95|27.08|26.85|26.61|26.95|28.21|27.15||26.12|26.425|27.275|26.96|27.2|24.92|24.73|25.28|26.575|27.83|28.77|26.96|26.77|27.11|26.73|26.71|27.73|28.76|26.93|27.91|26.71|25.91|25.58|25.17|26.35|26.38|24.55|25.07|27.2|26.77||27.04|26.72|25.78|26.05|23.66|24.16|24.03
02384|945656|/equities/vista-outdoor-inc|R2000VALUE|33.05|32.52|32.49|32.38|32.83|33.1|31.99|31.15|29.53|29.48|29.4|30.85|32.15|33.29|31.61|32.21|33.34|33.48|34.77|34.75|34.14|35.3|35.76||36.23|35.67|34.14|33.38|32.1|30.39|31.46|31.41|31.07|31.01|29.17|28.37|28.15|28.24|29.24|29.31|28.22|28.46|28.25||28.16|28.82|28|29.22|28.12|27.9|29.77|28.71|24.92|24.19||23.76|23.99|23.63|25.46||25.77|26.2|25.71|21.07|20.1|20.38|20.58|20.97|19.78|19.45|19.81|19.63|19.72|19.44|20.02|19.94|20.25|20.4|20.63|21.27||20.54|20.24|21.46|20.99|20.95|21.09|21.23|20.75|21.9|22.16|22.06|20.46|20.35|23.5|22.06|20.51|21.03|20.66|19.77|21.58|22.07|22.28|20.83|20.96|20.62|20.26|20.88|20.52|20.72|20.87|20.62|20.82|20.63|21.45|21.88|23|21.97|22.25|20.69|20.99|20.18|19.1|19.2|18.93|19.06|19.29|21.85|19.33|18.95|18.99|19.4|19.51|19.38|19.43|18.21|18.09|18.34||18.5|18.05|19.43|20.29|19.41|19.38|19.38|20.32|19.74|20.57|20.66|20.82|21.71|22.26|22.14|22.55|22.22|21.25|20.34|22.24|21.16|20.25|18.24|18.17|18.24|17.15|16.91|17.01|16.35|15.78|15.01|15.21|15.73|15.97|14.63|14.81|14.99|14.63|14.27|13.6|14.66|14.91|15.48|15.24|15.33||15.26|14.97|14.45|14.3|14.08|13.71|13.27|14.16|12.99|12.89|12.62|12.12|12.04|11.81|10.94|10.84|11.23|11.59|11.97|11.24|11.07|10.73|11.46|10.66|9.71|9.29|9.26|9.25||8.16|7.9|7.46|7.69|7.77|7.68|7.14|7.1|7.25|7.4|7.04|7.09|9.7|9.72|9.7|9.84|10.12|10.49|9.96|10.1|9.56|9.43|9.41|9.51|9.01|9.16|9.09|9.12|9.43|9.25||8.95|8.23|7.76|8.61|9.33|9.24|9.37
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|17.07|17.39|16.83|17.13|16.86|16.5|16.3|15.74|15.97|15.52|15.24|15.82|15.19|15.49|15.7|15.13|15.86|15.74|15.77|15.4|14.89|14.62|14.77||14.22|14.09|13.88|13.64|14.25|13.94|13.98|13.83|13.73|13.22|12.91|13.84|13.41|13.85|13.97|14.28|14.25|14.56|14.49||14.54|14.72|14.63|14.44|13.68|13.84|14.38|14.6|13.17|13.52||14.15|14.17|14.35|14.49||14.33|14.25|13.52|13.87|13.75|14.1|14.11|13.92|13.36|13.34|13.54|13.63|13.56|13.47|14.07|13.22|12.81|12.95|12.33|12.59||12.5|12.95|12.47|11.97|12.38|12.3|12.49|12.27|11.71|10.77|11.03|11.78|11.45|8.31|8.59|8.59|8.95|8.49|8.18|8.48|7.93|8.24|8.59|9|8.98|8.78|8.59|8.32|8.6|8.68|8.33|8.39|8.91|8.98|9.15|8.97|8.88|8.87|9.03|9.08|8.66|8.64|8.96|8.51|8.13|8.17|8.4|8.47|9.46|10.07|10.32|10.2|9.79|9.07|9.29|9.45|9.44||10.05|9.66|9.66|9.6|9.44|9.87|9.66|9.37|9.41|9.29|8.78|9.18|8.98|9.11|9.27|9.67|9.59|10.08|10.06|9.98|9.38|8.55|8.44|8.38|7.87|8.01|8.21|8.34|8.04|7.77|8.06|8.29|8.3|8.36|8.03|8.25|8.65|8.87|8.28|8.48|8.58|8.46|8.66|8.47|9.19||9.28|9.47|9.44|9.44|8.79|9.05|9.15|9.57|9.47|9.67|10.34|10.49|11.11|10.65|11.11|10.26|11.68|13.22|14.97|12.95|12.36|11.49|10.48|10.4|10.31|10.63|11.13|10.63||10.16|10.14|9.9|9.84|9.72|8.46|8.08|7.58|7.98|8.75|9.09|8.37|7.73|8.19|8.56|8.64|9.29|9.91|9.04|8.58|8.04|7.78|7.85|7.84|7.74|8.24|7.49|7.77|8|8.12||8.77|7.98|7.91|7.33|6.76|7.11|7.5
02386|16690|/equities/myriad-genetics|R2000VALUE|29.53|31.23|31.6|30.98|31.04|31.07|29.32|29.7|27.5|27.84|28.43|28.76|28.63|30.86|30.49|30.21|30.1|29.03|29.93|31.34|29.69|30.03|30.02||30.48|30.14|28.24|28.72|30.35|28.93|29.35|29.23|29.54|28.505|27.55|27.64|26.53|26.23|26.55|26.63|26.7|27.47|27.25||26.71|25.8|24.82|24.96|25.44|24.18|23.88|23|21.58|19.92||19.775|19.63|18.19|18.27||18.4|18.58|18.56|18.88|18|18.35|17.83|17.85|18.48|19.72|19.69|18.65|18.49|18.56|18.88|18.67|18.53|18.66|17.54|17.78||18.21|18.66|17.69|17.21|17.19|16.67|17.29|17.31|16.75|16.7|16.8|17.08|17|14.29|14.14|14.08|13.32|12.89|12.43|13.07|13.3|14.35|14.28|14.61|14.67|14.02|13.34|13.01|12.855|12.455|12.16|13.16|13.63|13.615|13.43|13.07|13.29|13.32|12.99|13.17|13.04|12.74|12.66|12.44|12.1|12.05|12.66|12.58|12.93|12.54|13.04|13.21|13.515|13.29|13.31|13.29|12.39||12.39|12.47|13.47|13.7|13.37|13.92|13.93|14.15|14.35|14.285|14.47|14.34|14.27|14.19|14.75|12.66|13.38|13.07|12.43|12.27|12.19|12.39|12.46|12.27|12.45|12.07|12.17|11.55|11.56|11.965|11.58|12.32|11.95|11.98|11.97|12|11.84|11.85|11.53|11.4|11.47|11.44|11.64|11.56|11.86||11.58|11.25|11.34|11.02|10.69|11|11.11|12.26|12.48|11.99|12.92|12.21|12.56|12.71|12.01|12.36|15.63|16.19|16.49|16.48|15.92|15.5|15.39|15.19|14.53|14.41|14.59|14.27||14.73|14.69|14.61|14.49|15|14.73|14.28|14.98|14.37|15.92|14.62|14.91|14.23|14.82|15.25|14.8|15.46|15.73|14.81|15.35|14.51|14.32|14.17|14.51|15.2|15|14.51|14.4|15.56|15.14||15.25|14.26|14.79|15.32|12.24|13.31|13.105
02387|13985|/equities/mantech-international|R2000VALUE|86.37|84.55|81.81|82.04|82.02|81.1|81.32|80.13|79.74|79.23|77.62|77.27|76.93|80.2|78.16|79.62|80.35|80.54|80.56|82.46|82.81|81.55|83.26||85.06|86.48|85.93|88.71|89.76|88.77|89.42|88.43|89.49|88.87|89.69|92.02|95.71|94.64|96.44|101.2|98.23|99.12|99.29||97.37|97.55|95.22|96.25|94.06|93.98|92.89|92.06|87.52|88.4||88.94|87.65|86.03|85.39||83.31|82.67|81.89|81.89|83.76|82.2|81.83|81.03|81.81|81.37|82.22|81.84|80.78|79.83|78.92|76.98|77.5|77.19|76.97|78.46||79.37|79.35|77.93|76.5|76.55|76.39|77.9|78.73|77.8|75.56|75.39|75.73|74.51|72.3|71.25|70.9|69.05|66.25|64.88|63.99|62.32|66.37|68.025|69.6|68.7|68.79|69.64|69.87|72.3|72.13|71.5|71.6|72.6|71.09|71.13|70.63|70.44|70.27|70.08|69.51|68.88|69.5|70.54|69.57|68.72|69.12|71.41|70.03|70.29|71.77|72.9|73.36|74.32|73.82|73.46|73.27|71.97||74.23|75.7|76.03|75.01|74.85|75.14|75.25|74.96|75.28|75.52|74.36|73.78|74.37|73.96|74.84|75.51|74.51|75|74.58|73.36|72.28|70.93|70.79|70.37|70.45|69.58|70.75|67.61|65.9|67.64|65.89|66.47|66.38|66.15|65.49|65.47|64.54|65.35|63.15|62.85|64.71|63.45|65.88|65.82|67.08||68.99|68.63|68.49|68.21|65.08|66.03|65.39|67.63|68.23|67.16|69.04|70.29|71.48|71.94|70.23|69.36|74.43|75.29|75.56|77.33|76.37|76.28|74.88|76.89|77.74|77.35|77.12|74.93||72.15|71.11|72.16|70.8|71.28|68.15|66.88|67.59|70.29|75.61|73.56|73.28|74.33|75.91|74.35|75.36|74.56|86.34|82.24|80.4|78.06|76.62|76.28|74.45|78.69|78.72|75.86|75.64|80.16|77.72||77.2|74.58|73.57|76.21|69.4|71.68|71.55
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|78.35|79.55|78.25|79.09|79.35|78.2|79.16|77.16|76.8|75.4|72.22|72.6|72.74|74.07|71.23|71.65|74.19|72.01|72.33|70.65|67.85|67.7|68.32||69.18|67.97|67.97|70.04|69.73|66.33|65.85|64.24|64.62|64.72|61.63|63.2|62.78|65.19|66.09|66.53|65.52|66.8|66.78||66.3|67.62|67.22|69.48|68.15|68.16|69.61|69.19|64.28|62.01||62.12|62.36|61.13|62.06||61.38|61.06|60.29|60.63|60.38|62.59|62.13|62.62|60.19|61.83|61.91|63.47|63.4|62.7|63.56|61.93|62.48|62.24|60.67|62.47||62.74|64.16|61|59.31|58.91|59.62|61.2|61.28|59.51|56.91|60.18|62.34|60.78|56.99|56.51|54.5|57.39|56.06|54.69|55.03|53.61|55.83|57.63|58.61|58.38|57.66|57.66|57.66|57.8|57.32|56.86|57.22|58.82|57.67|57.52|57.48|54.9|54.79|52.9|51.54|51.1|51.16|51.19|49.23|48.1|47.86|48.49|47.29|49.67|50.06|50.02|50.2|49.61|48.68|48.8|49.68|49.36||51.37|50.54|52.14|51.49|50.75|52.69|51.55|51.56|52.22|52.59|50.7|51.39|51.61|51.77|52.75|53.33|53.27|53.34|52.47|52.16|51.41|50.1|50.38|50.13|51.21|46.88|47.68|49.63|47.04|48.1|46.86|47.71|47.79|48.32|47.46|48.93|48.43|49.14|47.35|45.45|45.11|43.11|44.47|45.18|46.26||46.06|44.99|46.93|46.13|43.2|44.03|43.15|45.39|45.73|45.22|45.93|46.48|48.27|48.34|47.53|46.04|51.17|53.86|55.42|54.72|51.18|52.2|50.01|49.86|49.31|50.74|52.9|50.27||47.17|48.17|46.41|44|45.13|41.4|41.1|42.21|43.34|43.49|44.76|41.33|41.14|42.44|42.26|42.4|44.04|46.69|43.08|41.85|39.55|38.17|36.66|36.2|36.77|38.37|35.56|37.01|39.6|38.94||39.6|35.7|34.81|35.99|31.91|33.85|32.72
02389|20300|/equities/national-health-investors-inc|R2000VALUE|75.34|76.48|75.76|77.83|76.18|73.97|74.67|72.75|73.47|71.04|70.12|70.04|68.93|69|68.27|69.2|70.91|67.8|69.79|68.23|68.36|68.22|68.99||70.08|70.47|69.67|68.91|68|68.44|68.12|67.17|67.11|67.32|64.84|65.61|64.76|66.31|66.99|66.79|65.83|66.54|65.66||67.85|67.27|66.92|66.19|65.53|66.62|66.84|68.77|67.33|66.59||69.17|69.31|70.49|71.04||69.71|69.55|70.05|69.34|70.05|69.87|68.82|68.75|66.78|67.03|66.43|67.87|66.91|66.39|66.5|66.11|65.71|65.46|64.66|65.7||66.2|66.8|64.81|64.77|65.54|63.98|66.55|66.84|66.35|63.22|64.35|64.6|63.12|56.22|57.5|58.15|59.68|58.69|56.05|56.41|54.6|55.91|56.58|56.91|56.84|56.04|57.24|56.66|58.76|60.36|59.17|59.91|61.91|61.13|62.21|61.73|62.54|63.33|63.48|61.78|60.27|60.59|61.81|59.75|58.59|57.76|60.77|59.89|62.52|63.79|64.72|64.89|65.19|63.39|64.86|65.01|64.73||63.96|64.61|64.08|62.58|62.25|63.12|63.16|61.52|62.51|63.35|62.63|62.87|60.88|62.42|64.01|63.82|64|66.45|65.69|66.25|65.65|63.7|62.35|62.08|61.42|62|63.54|63.75|61.95|60.33|59.15|60.57|60.45|58.41|58.33|59.45|57.38|57.37|56.39|55.93|56.24|56.28|57.28|58.22|60.17||61.33|62.8|60.72|60.35|59.06|59.64|57.45|59.29|59.57|59.93|63.42|62.75|64.54|60.95|59.19|57.08|62.83|65.65|68.11|65.25|61.36|61.53|58.12|56.7|55.49|57.81|58.79|56.78||52.98|53.89|53.41|54.17|54.9|46.74|47.56|47.74|50.49|51.78|52.7|49.18|50.08|52.68|52.08|53.76|55.06|57.02|54.56|53.08|49.87|50.26|50.32|49.92|50.93|54.36|52.64|53.42|56.99|55.92||57.84|53.4|46.31|43.16|37.6|40.16|41.88
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|21.51|22.5|27.82|28.64|27.93|27.46|28.8|28.05|28.34|26.68|25.11|26.23|25.87|25.61|25.11|25.51|25.25|25.37|24.5|24.26|23.92|23.94|23.55||23.66|23.49|23.48|23.6|22.76|23.04|22.76|22.36|22.64|23.06|23.1|22.15|23.08|22.05|22.66|21.64|21.1|21.2|21.96||22.72|22.52|22.02|21.95|21.86|21.61|21.63|22.06|21.08|21.18||21.55|21.59|21.52|21.81||21.57|21.52|21.3|21.01|22.29|22.97|23.28|23.69|23.37|22.96|22.38|22.47|22.73|22.76|23.05|22.81|23.02|22.93|23.02|23.8||24.66|24.97|23.36|22.69|22.66|22.51|23.29|23.26|23.42|22.77|23.26|23.5|21.54|20.17|20.63|19.45|20.37|20.05|19.27|19.44|19.37|20.25|20.55|20.48|20.53|20.03|19.87|19.6|19.8|19.97|20.15|20.18|20.41|20.33|20.61|20.24|20.42|19.69|19.71|19.02|19.27|19.17|19.14|18.93|18.71|18.48|19.14|18.99|18.99|19.93|20.34|20.05|20.22|20.12|20.39|21.11|21.59||22.09|22.2|22.1|21.91|22.15|22.3|21.75|22.1|22.69|23.42|23.38|23.45|23.82|23.72|24.14|24.2|24.24|24.37|23.7|23.92|23.81|23.33|23.07|23.41|23.17|23.33|23.48|23.94|23.81|23.34|23.72|24.22|24.13|23.43|23.07|23.63|23.43|23.34|23.28|23.24|23.27|22.68|23.45|23.6|23.99||24.53|24.61|24.99|24.56|23.65|23.85|24.17|24.39|24.67|24.67|25.15|25.28|26.15|25.19|25.06|25.13|27.42|28.09|29.34|28.54|28.08|28.57|27.97|28.14|28.36|28.14|28.65|27.95||27.32|27.04|27.49|26.66|27.74|25.83|25.8|25.65|26.37|27.39|28.23|26.51|25.46|26.66|26.51|26.66|28.59|29.63|29.43|28.82|27.82|27.25|27.22|26.48|25.9|25.9|25.43|25.08|26.17|25.44||26.57|24.5|24.29|24.55|22.66|23.26|22.44
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|51.78|50.72|50.29|50.26|53.54|53.55|55.08|55.03|56.07|52.97|50.95|51.2|50.88|53.4|52.68|53.33|55.33|54.33|54.41|54.25|53.76|53.29|53.12||53.11|52.32|51.51|51.35|50.89|49.98|48.4|47.64|47.43|46.32|45.61|46|46.5|46.5|46.68|48.59|48.08|47.68|47.56||47.78|47.99|47.51|48.49|47.72|47.99|48.07|49.97|47.47|45.68||45.66|46.24|46.1|45.88||45.25|44.96|44.39|43.95|44.63|45.96|45.01|45.05|43.26|43.46|43.46|40.85|41.6|36.57|36.79|35.38|34.96|35.25|34.54|35.21||35.41|35.96|35.01|34.65|34.33|34.41|34.97|35.12|33.72|33.17|33.41|34.8|33.56|31.3|32.15|31.46|32.15|31.51|30.96|30.59|30.82|32.47|32.47|32.93|32.59|31.6|31.86|31.01|32.23|32.58|32.38|32.51|32.65|32.41|32.23|32.16|32.1|32.66|32.89|32.51|31.71|31.33|31.7|31.67|31.03|31.69|32.05|33.04|32.99|33.28|33.96|33.73|34.34|33.2|33.34|33.04|32.71||33.62|33.18|31.58|31.57|31.65|32.33|32.18|32.29|33.06|32.81|32.02|32.55|33.19|33.42|34.28|34.58|34.58|34.48|34.8|34.42|34.07|33.71|33.66|34.24|34.6|33.83|34.59|35.14|34.91|35|34.83|35.05|35.33|35.37|35.05|35.77|36.01|36.11|34.88|35.04|35.36|34.57|35.7|36.07|36.77||37.64|38.94|39|39.39|38.88|38.98|38.69|40.24|39.7|40.87|40.99|40.94|40.38|40.16|36.23|35.87|40.51|42.78|43.3|42.44|41.9|41.26|40.43|40.1|40.2|40.76|41.57|39.85||38.21|38.1|37.43|37.26|37.31|35.46|35.75|36.31|36.75|38|38.34|36.7|36.87|36.84|36.96|36.3|37.55|39|37.48|36.63|34.62|34.74|33.93|34.68|35.35|36.65|35.62|33.81|37.3|36.02||37.47|41.04|37.86|36.98|36.13|37.85|37.49
02392|15304|/equities/atlas-air-worldwide|R2000VALUE|58.65|59.22|58.39|59.68|60.26|61.66|60.41|58.6|57.36|57.65|55.14|57.19|56.57|55.32|55.13|56.07|59.09|57.83|60|62.23|57.04|55.95|55.12||56.14|54.32|55.56|55.76|53.59|53.73|53.08|51.87|52.39|54.2|51.82|52.92|55.06|55.2|53.24|53.56|52.26|52.2|52.67||53.26|54.47|53.47|52.29|51.39|50.78|51.2|53.16|53.79|55.39||54.54|54.61|54|54.83||56.14|55.75|56.11|55.39|55.27|56|55.53|56.2|54.5|55.23|56.06|55.76|54.96|55.52|56.37|56|54.27|54.57|55.81|56.33||56.01|56.36|54.04|53.4|54.61|56|56.5|55.1|54.71|52.51|51.62|51.28|52.015|60.6|62.5|62.13|62.18|61.86|59.16|61.43|59.65|62.12|62.3|62.99|63.75|62.83|64.02|64.42|66.04|67.1|68.2|66.87|67.36|67.73|67.43|67.02|63.96|65.4|63.89|62.8|60.9|61.28|62.36|60.24|60.54|60.61|60.38|59.05|61.225|61.11|61.12|59.48|57.69|56.94|57.16|55.58|53.78||55.72|55.24|57.04|57.39|56.39|57.19|56.4|56.32|57.37|57.49|57.72|59.04|58.85|58.55|59.27|60.08|60.08|60.01|59.82|59.95|59.07|56.15|57.75|55.72|53.31|52.08|51.43|51.15|48.78|49.71|47.86|48.74|49.17|50.42|50.06|49.9|49.24|48.72|47.65|47.49|47.26|46.2|45.98|45.92|45.37||44.44|43.88|43.03|40.5|39.08|39.95|40.6|41.42|40.47|40.83|40.28|39.87|41.17|40.86|39.43|39.13|40.95|41.31|40.56|44|45.68|45.75|45.44|40.76|39.06|38.9|39.19|39.05||39.28|39.59|39.86|38.75|38.45|35.47|37.31|36.34|37.06|37.85|38.68|38.54|35.5|33.39|32.89|31.95|32.85|35.1|31.92|31.44|29.72|27.92|27.75|26.93|24.63|24.72|23.96|23.89|25.68|24.16||25.34|24.47|23.14|21.97|20.17|23.5|23.95
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|88.29|91.65|93.03|91.84|90.19|91.9|89.63|86.99|86.23|92.31|90.87|94.73|99.3|102.2|96|97.15|98.8|93.49|97.74|103.04|117.06|122.51|123.23||125.19|123.87|119.92|119.44|123.45|117.55|116.43|117.98|116.79|115.79|106.85|108.49|107.23|109.37|106.37|107.12|110.06|107.87|106.87||106.29|105.99|107.65|103.38|98.89|97.23|100.77|97.97|96.99|93.1||89.6|92.7|90.14|92.16||93.84|95.06|95.77|93.81|96.37|95.01|90.96|89.29|86.75|83.68|83.37|81.14|85.61|82.16|82.79|82.45|81.95|82.42|81.93|82.83||80.41|79.17|79.67|82.66|80.56|80.72|85.31|86.72|86.75|85.38|88.42|87.59|89.69|92.3|97|98.31|92.79|91.1|89.97|90.77|91.27|94.89|95.29|96.11|97.65|93.04|96.71|95.97|98.88|99.55|97.73|96.26|111.47|109.51|110.41|108.72|111.31|105.94|100.28|105.89|103.33|104.34|103.64|101.63|99.11|102.23|100.75|100|100.59|101.63|102.34|102.76|104.17|98.08|99|104|104.21||104.78|106.97|111.51|110.84|114.05|117.59|118.37|123.73|123.59|125.55|128.04|131.12|131.78|129.92|133.39|133.42|134.94|129.57|122.33|130.19|130.66|126.96|134.46|122.63|118|111.24|97.02|94.23|92.5|94.78|89.87|88.97|93.98|94.14|102.06|104.2|99.47|98.16|96.66|91.33|94.23|94.48|94.41|89.47|85.77||84.08|81.91|79.08|75.43|75.28|76.1|73.15|74.35|73.11|71.88|70.05|69.95|70.19|71.07|68.78|68.11|71.22|69.43|68.69|86.91|84.82|86.35|89.3|89.29|83.49|81.98|84.13|84.01||84.59|82.49|88.59|86.44|89.52|83.35|80.84|81.14|81.47|84.55|80.73|79.25|79.48|79.51|79.5|78.7|73.95|73.95|75.41|78.58|73.3|66.57|66.6|66.96|70.2|67.16|63.56|62.58|63.49|62.02||62.64|61.93|59.18|61.34|57.66|57.03|54.33
02394|16322|/equities/international-ban|R2000VALUE|49.72|49.42|49.13|50.61|51.6|51.33|50.88|49.34|50.48|49.02|46.74|46.31|44.97|44.94|43.58|44.51|45.51|44.15|43.53|42.38|41.55|42.23|42.19||41.57|41.38|41.47|41.88|41.32|40.16|39.75|39.11|39.55|38.48|37.81|39.35|38.61|41.84|42.47|42.18|41.63|42.74|42.165||41.55|42.5|41.39|41.75|40.6|40.19|41.22|40.56|37.27|36.85||37.44|37.28|37.16|38.05||37.76|37.91|36.68|36.08|36.245|36.27|35.92|35.99|34.71|35.61|35.56|35.79|35.53|35.2|35.35|34.35|33.96|33.34|32.41|33.62||34.35|35.09|32.92|32.02|32.09|32.1|32.22|32.07|30.77|29.5|30.05|31.08|30.75|27.6|28.555|27.16|29.08|28|27.68|27.23|26.71|27.41|28.74|29.08|29.09|28.4|28.32|27.75|28.1|28.26|27.56|28.09|29.25|28.54|29.11|28.685|28.22|27.71|26.46|26.05|26.06|25.98|26.45|25.66|25.65|25.34|26.2|26.69|28.64|29.13|29.43|29.65|30.1|29.61|29.85|30.27|30.27||31.28|30.95|30.97|30.98|31.58|32.11|32.37|31.89|32.9|32.85|31.73|32.04|32.69|32.49|33.27|33.82|33.55|34.21|34.57|33.95|33.21|31.95|31.65|30.7|30.63|30.42|31.26|31.98|30.88|30.8|31.24|31.64|30.965|31.54|30.27|30.885|31.48|31.79|29.64|29.72|29.52|28.17|29.29|29.33|30.34||30.15|30.4|32.02|31.23|29.75|30.21|29.16|30.605|31.12|31.29|31.18|30.87|31.66|30.45|29.37|28.67|31.865|34.42|34.54|34.04|31.52|31.48|30.13|30.85|30.78|32.06|32.88|30.42||28.48|28.96|28.95|27.2|28.79|26.38|26.22|25.13|26.23|27.52|29.03|27.16|26.61|27.43|27.94|28.11|28.99|31.46|29.24|29.08|26.98|26.04|25.68|25.33|25.64|25.67|24.01|24.57|26.52|26.75||28.66|27.21|25.84|25.18|24.73|26.46|25.12
02395|16127|/equities/first-merchants-corp|R2000VALUE|48.6|48.34|48.11|48.39|50.04|49.1|48.88|47.23|47.86|45.87|44.19|44.78|43.35|43.77|42.05|42.96|44.63|43.02|43.25|42.12|41.33|41.8|42.04||41.68|41.54|42.19|42.72|41.99|40.71|40.88|39.3|39.42|38.6|37.67|38.76|37.96|39.23|39.8|40.3|39.62|40.4|40.75||40.82|41.41|40.8|41.68|40.89|40.1|40.78|40.65|37.21|37||37.41|37.22|36.67|37.6||36.84|36.71|35.45|36.35|36.33|37.005|37.15|37.08|36.42|36.16|36.61|36.24|36.1|35.96|35.81|34.47|34.48|33.63|33.32|34.71||35.28|35.8|33.38|33.34|32.96|33.4|33.49|33.17|31.36|30.25|30.62|31.63|30.43|26.31|26.64|25.67|27.58|26.73|26.11|26.2|25.25|26.5|27.07|27.12|26.9|25.905|25.48|24.89|25.07|24.89|24.54|25.16|26.2|25.65|26.12|25.92|25.31|25.09|24.34|23.49|23.16|23.17|23.42|22.73|22.27|21.83|22.11|22.88|24.02|24.07|24.19|24.22|24.86|24.42|24.55|24.67|24.81||25.85|25.36|25.58|25.58|25.58|26.11|26.1|25.51|26.29|25.83|24.97|25.02|25.61|25.4|26.37|26.64|26.37|27.14|27.55|26.93|26.19|25.13|24.94|24.26|24.48|24.43|24.51|25.18|24.62|24.57|25.68|26.1|24.98|25.72|24.28|24.925|25.7|25.84|24.46|25.06|24.71|23.67|24.57|24.8|26.02||26.01|26.24|27.57|26.98|25.64|26.64|25.49|26.55|26.94|26.51|26.93|26.79|28.62|27.19|27.12|26.16|28.84|30.84|31.2|30.99|29.03|28.82|27.68|27.77|28.06|28.77|29.74|27.36||24.97|25.37|25.56|24.12|25.51|22.94|22.97|23.09|24.13|25.77|26.66|25.14|25.2|26.35|26.96|27.14|28.31|29.45|27.99|27.48|25.91|25.63|25.56|25.66|25.81|26.32|24.13|25.4|27.14|27.44||28.6|27.08|26.61|26.76|25.02|26.15|24.74
02396|15309|/equities/arkansas-best-corp|R2000VALUE|70.57|72.3|69.78|71.96|73.9|73.63|72.16|73.75|69.05|66.39|64.52|67.61|64.14|62.73|58.99|59.89|58.89|56.53|56.46|55.66|53.89|54.385|55.74||56.96|55.2|56.57|53.5|50.86|49.91|49.71|47.51|47.43|47.72|46.35|47.16|47.24|49.11|49.99|48.44|48.65|49.85|47.86||47.4|47.91|46.73|47.55|46.51|47.79|48.04|46.49|44.36|43.08||42.67|42.63|42.75|43.28||43.29|43.57|42.66|43.05|43.29|42.57|41.9|42.47|41.87|44.7|44.4|44.24|44.75|44.76|44.99|43.59|42.99|42.92|41.91|42.34||42.56|42.59|38.11|37.92|38.47|38.33|38.6|38.24|37.1|35.49|35.8|37.22|35.37|33.31|36.63|34.25|33.5|31.45|30.52|30.14|29.99|31.43|32.83|33.47|33.69|32.75|33.27|32.81|33.49|35.29|34.57|34.29|35.3|35|35.79|34.41|33.5|33.35|31.66|31.02|31.06|32.24|31.39|30.14|30.52|29.97|29.28|29.39|30.67|31.6|32.12|32.37|31.8|32.45|33.13|33.25|32.13||32.92|33.27|34.44|34.76|33.82|34.49|34.81|33.29|33.5|33.43|32.13|32.14|32.18|31.69|32.1|32.1|32.21|32.61|33.01|32.33|31.38|30.05|31.01|31.33|31.3|30.39|30.9|31|32.11|32.44|30.58|30.61|30.69|31.49|30.14|30.97|30.35|29.43|28.18|27.07|27.82|26.68|28.03|28.08|25.84||25.66|25.59|26.51|25.42|24.42|24.44|24.21|25.11|24.94|24.97|24.76|25.02|23.91|23.27|23.2|22.81|25.55|26.025|25.65|25.65|24.66|24.21|21.89|22.25|22.39|22.4|22.83|21.94||21.25|20.53|20.81|20.11|20.59|19.37|19.15|19.12|20.335|21.01|21.5|20.8|20.62|21.93|19.24|20.72|20.37|21.66|20.28|19.65|18.69|18.23|17.53|17.27|18.05|19.5|18.39|18.45|19.17|19.66||20.5|20.45|19.19|18.49|16.68|16.95|16.11
02397|17114|/equities/sandy-spring-banc|R2000VALUE|43.3|43.03|42.91|43.05|43.55|42.75|42.39|40.67|41.55|40.09|38.74|39.09|38.32|38.46|37.58|38.12|39.08|38.46|37.84|36.99|35.79|36.45|36.53||36.06|35.82|36.54|36.9|36.53|35.48|35.19|33.78|34.1|33.54|33.23|34.21|33.7|35.16|35.72|35.4|34.59|35.43|35.5||35.62|36.39|35.81|36.41|35.48|34.99|35.21|35|32.13|31.71||32.19|32.18|32.25|32.53||32.2|32.17|31.01|31.32|31.99|32.54|32.03|32.09|31.47|31.62|31.98|31.81|31.84|31.53|31.53|30.46|30.34|29.95|29.46|30.76||31.09|31.51|29.55|29.28|29.53|29.75|30.14|30.14|28.78|28.19|28.92|30.23|29.22|25.3|25.63|24.76|26.53|25.99|25.35|25.12|24.53|25.24|26.25|26.1|26.78|25.5|25.06|24.73|24.89|24.94|24.32|24.88|26.11|25.54|25.83|25.59|25.03|24.94|24.01|23.25|23.08|22.98|23.19|22.34|21.915|21.32|21.95|22.43|23.955|23.85|23.96|23.78|23.9|23.23|22.98|23.46|23.77||24.81|24.24|24.15|23.99|23.92|24.4|24.43|24.25|24.74|24.44|23.43|23.75|24.57|24.41|25.43|25.65|25.2|25.52|25.41|25.25|24.38|23.2|23.245|22.71|22.695|23.12|23.46|23.64|23.27|22.88|23.93|23.41|23.34|23.71|22.65|23.45|23.75|23.86|22.6|22.87|22.54|21.36|22.47|22.61|23.655||23.51|23.69|24.78|24.53|22.35|24.58|23.915|25.1|25.7|25.7|26.09|25.37|26.52|25.96|25.01|24.22|26.74|28.44|29.79|29.16|26.725|26.03|24.82|24.57|24.25|24.78|25.78|24.02||22.8|22.995|23.22|21.47|22.32|20.1|20.14|20.07|20.82|22.66|23.93|22.54|22.68|23.23|23.52|24.155|25.5|26.41|25.36|24.03|22.24|21.25|22.09|21.97|21.79|22|20.09|21.07|23.18|23.32||24.26|22.23|22.23|22.11|20.27|21.51|22.33
02398|8154|/equities/washington-post-co.|R2000VALUE|605.39|603.74|600.58|603.96|601.69|601.63|592.97|585.9|591.99|571.35|566.81|568.14|572.79|584.28|600.83|586.46|619.65|620|614.03|608.23|608.84|603.69|597.86||606.24|610|596.22|596.03|594.08|586.2|592.51|582.25|588.73|580|568.11|572.95|569.81|572.89|568.55|559.27|559.4|560.4|554.72||556.75|559.43|547.71|551.25|548.65|549.67|539.32|538.09|528.61|525.91||533.38|523.76|523.24|523.48||524.1|507.68|496.02|501.31|482.69|465.32|464.04|464.96|454.46|454.43|454.49|453.04|451.63|458.51|463.45|456.94|450|450|447.02|464.05||461.97|463.49|466.77|448.32|454.67|457.32|458.11|451.47|446.75|446.39|450.04|453.89|435.47|424.61|427.87|403.7|395.6|393.46|380.34|387.16|390.03|401|410.79|411.79|411.39|408.28|406.25|405.76|410.01|413.56|407.45|410.54|415.6|413.62|414.57|407.99|414.61|409.68|408.14|402.32|404.11|396.8|404.94|410.07|407.28|399.99|410.77|413|428.54|433.27|439.53|438.65|437.83|429.35|398.89|407.36|410.99||421.97|428.54|438.56|435.25|427.95|444.97|424.86|417.54|418.34|421.87|408.33|400.99|404.16|403.85|410.24|410.56|410.47|416.04|423.31|418.68|409.65|408.37|408.26|400.3|400.65|398.37|408.33|411.42|405.35|406.82|406.1|406.27|402.07|386.28|388.56|362.98|357.97|358.42|345.63|340.57|344.33|331.16|344.88|332.14|349.25||336.77|336.97|342.67|346.49|327.38|322.66|322.79|325.86|326.06|325.85|334.12|340.02|348.94|350.43|347.84|345.3|372.92|389.8|407.57|386.73|374.28|370.87|360.17|358.6|358.23|356.83|379.07|356.91||347.92|340.68|340.43|329.42|334.07|325.33|329.87|317.54|335.6|342.97|372.2|345.87|339.43|355.17|366.71|366.62|390.01|401.07|376.37|367.19|347.14|332.27|336.31|339.19|335.3|357.51|335.03|342.41|364.36|369.53||391.75|355.92|378.37|352.48|339.36|337.84|327.08
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|37.78|37.46|37.57|38|39.37|38.61|37.55|36.66|36.14|34.97|34.36|34.33|33.89|34.23|33.04|32.71|33.51|32.78|33.18|32.3|30.94|31.52|31.7||31.87|31.62|31.74|32.27|31.4|30.49|30.86|30.31|30.65|30.85|30.04|31.08|31.41|32.41|32.77|32.97|31.86|33.22|32.97||28.43|28.94|28.74|29.69|29.24|28.43|28.95|28.32|27.32|27.17||27.51|27.32|27.17|27.57||27.31|27.36|26.75|26.79|27.5|27.23|26.58|26.64|25.93|25.97|26.03|25.67|25.69|25.41|25.55|25.43|25.41|25|24.09|24.89||24.9|25.23|24.97|24.16|23.93|23.94|24.39|24.4|23.89|23.82|23.9|23.81|23.61|23.04|23.28|22.74|23.15|23.01|22.81|21.26|21.28|21.59|21.85|21.7|22.53|22.22|22.03|21.93|22.13|21.92|21.26|21.48|21.63|21.25|21.36|21.09|21.02|21.17|21.02|20.87|20.58|20.83|20.64|20.4|20.29|20.46|18.19|18.05|18.96|19.25|19.29|19.36|19.63|19.39|19.56|19.7|19.95||20.87|20.71|20.85|20.5|20.6|20.65|20.51|20.2|20.54|20.42|19.72|19.77|20.09|19.96|20.49|20.74|20.38|21.02|21.47|21.31|20.85|20|19.83|19.3|19.58|19.47|19.8|19.36|18.88|18.33|18.49|18.74|18.26|18.38|17.77|17.98|17.86|17.77|16.93|17.16|17.18|16.64|17.41|17.28|17.76||17.54|17.8|18.45|18.08|17.22|18.15|17.46|18.35|18.42|18.18|18.42|18.21|19|18.27|18.01|17.47|19.12|20.92|21.37|20.07|19.06|19.07|17.97|18.17|18.69|18.55|18.99|18.16||16.86|16.74|16.93|16.01|16.41|14.24|13.98|13.82|14.69|15.65|16.92|16.09|16.28|17.27|18.01|17.8|19.3|19.99|18.54|17.76|16.43|16.16|15.91|15.82|16.02|16.41|14.99|15.61|16.44|16.63||17.32|15.76|15.05|14.85|13.5|14.59|14.12
02400|41181|/equities/constellium-nv|R2000VALUE|15.46|16.46|16.54|16.76|16.8|16.75|15.43|14.94|14.23|14.11|14|14.82|14.4|14.04|13.24|13.59|14.24|13.55|13.88|14.01|13.53|14.03|14.24||14.42|14.28|13.99|14.14|13.7|13.67|13.57|13.22|13.38|13.32|12.33|12.9|12.53|12.9|13.41|13.55|13.68|14.06|14.4||14.03|14.6|14.54|14.68|14.53|14.41|14.69|14.96|14.54|13.88||13.99|13.82|13.37|13.66||13.63|13.64|13.34|13.87|14.33|14.38|13.4|13.45|13.25|13.39|13.4|12.99|13.19|13.12|13.32|13.04|12.83|12.85|12.64|12.89||12.8|13.34|12.84|12.22|11.92|12.06|11.99|12.18|11.3|10.74|11.23|11.43|11.01|9.45|9.68|9.17|9.69|9.28|8.81|9.29|9.38|9.8|9.79|10|10.06|9.33|9.71|9.26|9|8.86|8.71|8.56|8.81|9.23|8.91|8.57|8|8.53|8.28|8.09|7.85|7.78|7.73|7.36|7.52|7.86|7.93|7.99|8.75|9.24|9.23|8.77|8.65|8.14|7.95|7.6|7.8||8.13|8|8.39|8.32|8.01|8.2|8.05|8.05|8.14|8.09|7.72|8|8.08|8.18|8.32|8.18|8.3|8.73|8.89|8.85|8.3|8.42|8.34|8.3|8.21|8.01|8.32|8.68|8.73|8.92|8.82|8.88|9.15|9.27|8.83|8.88|8.88|8.7|8.39|8.01|8|7.76|7.88|7.71|7.8||7.4|7.25|7.68|7.77|7.49|7.84|7.6|8.03|7.74|7.84|8.1|8.45|8.9|8.5|7.99|7.32|8.49|9.05|9.75|9.55|9.56|9.55|8.81|8.11|8.21|8.56|8.72|8.13||7.81|7.7|7.89|7.08|7.45|6.31|6.27|6.16|6.66|7.07|7.63|7.07|6.8|7.15|7.19|7.06|7.76|8.4|6.72|6.73|5.76|6|5.84|5.56|5.84|5.92|5.51|5.89|6.25|6.48||6.74|6.1|5.29|5.01|4.92|5.12|4.94
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|115.99|116.32|120.38|120.09|118.69|118.34|118.03|116.11|116.1|112.82|108.29|106.72|106.93|107.44|105.73|106.55|105.4|104.01|101.63|102.51|103.28|103.3|101.89||101.89|105.03|104.49|104.74|104.09|104.16|102.38|100.92|102.01|101.97|101.43|100.98|102.01|103.06|104.49|103.16|102.39|103.28|104.4||105.3|103.49|104.55|102.11|102.05|102.76|102.93|106.37|103.54|105.65||108.21|106.68|106.5|107.77||107.06|106.67|105.14|103.38|107|110.15|109.3|110.37|107.59|105.28|104.61|104.49|103.7|103.17|104.26|102.36|104.07|104.53|104.01|105.92||107.3|107.63|104.38|105.06|104.61|104.85|108.86|109.05|109.55|105.72|108.97|109.98|102.74|98.81|100.83|99.63|100.1|99.24|97.21|96.68|95.81|95.99|93.74|93.89|92.82|90.67|88.16|87.64|88.27|88.34|89.25|89.61|89.39|88.82|89.04|86.31|86.47|84.15|85.25|83.8|84.3|86.01|86.56|76.41|75.59|74.5|76.99|75.13|74.3|76.41|76.78|76.33|77.16|76.82|78.02|79.2|79.12||81.04|82.24|82.62|80.3|81.8|82.31|81.6|81.45|82.77|83.73|83.22|82.35|84.36|84.35|85.41|85.39|85.32|86.23|84.92|86.73|86.61|84.32|83.79|84.6|83.97|84.49|84.86|86.21|85.83|83.96|84.44|85.77|85.8|84.27|83.77|85.63|85|84.39|84.59|84.42|84.6|82.4|83.26|83.73|84.77||85.57|84.69|84|82.7|80.5|86.42|86.59|88.31|87.86|84.36|84.79|84.03|84.6|83.73|82.44|83.03|88.36|89.64|90.63|90.03|88.9|90.55|89.8|89.6|90.34|89.98|89.12|90.18||92.01|89.36|88.63|84.74|88.98|83.56|82.52|81.85|84.04|87.21|88.7|84.47|83.29|86.85|86.14|86.68|87.88|93.18|92.47|91.6|89.71|87.54|88.76|87.33|86.32|91.19|85.88|85.07|91.48|87.19||91.68|85.64|82.76|85.57|78.75|83.66|80.06
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|13.58|13.74|13.64|13.92|13.89|13.57|13.7|13.36|13.54|12.93|12.66|12.81|12.45|12.45|12.23|12.4|12.55|12.18|12.1|11.8|11.65|11.84|11.87||11.99|11.89|11.8|11.72|11.8|11.48|11.39|11.18|11|11.1|11|11.26|11|11.43|11.45|11.37|11.52|11.9|11.82||11.9|11.86|11.66|11.38|11.31|11.42|11.41|11.61|11.27|11.49||11.91|11.69|11.71|11.84||11.76|11.75|11.77|11.69|11.77|12.27|12.12|12.25|11.78|11.46|11.63|11.69|11.58|11.72|11.87|11.6|11.41|11.38|11.13|11.49||11.61|11.65|11.27|10.99|10.79|10.86|11.27|11.15|10.75|10.08|10.1|10.14|9.7|8.61|9.02|8.88|9.22|9.04|8.76|8.79|8.77|9.12|9.41|9.88|9.94|9.82|10.03|9.97|10.21|10.27|10.16|10.31|10.59|10.67|10.92|10.66|10.7|10.93|10.82|10.52|10.34|10.26|10.37|9.95|9.76|9.65|10.05|10.03|10.4|11.03|11.14|10.98|10.76|10.31|10.57|10.82|10.94||11.2|11.22|11.15|10.88|11.13|11.4|11.44|11.17|11.3|11.26|10.85|10.9|10.76|10.96|11.16|11.25|11.24|11.52|11.47|11.75|11.51|11.25|11.13|11.02|10.72|10.83|10.85|11.12|11.15|10.74|10.66|11.04|10.85|10.51|10.29|10.66|10.44|10.78|10.75|10.67|10.45|9.98|10.19|10.24|10.99||10.84|10.74|10.89|11.26|10.83|10.83|9.86|10.39|10.61|10.36|10.48|10.73|11.21|10.7|10.75|10.25|11.26|11.98|12.2|11.47|11.12|10.97|10.23|9.97|9.65|10.09|10.3|10.24||9.22|9.5|9.45|9.09|9.23|8.57|8.84|8.41|9.1|9.94|10.38|10.15|9.92|10.17|10.35|10.58|11.16|11.35|10.73|10.33|9.92|9.74|9.74|9.38|10.07|10.57|10.41|11|11.35|11.29||11.49|10.68|10.12|9.75|9.17|9.41|9.43
02403|16617|/equities/magellan-health-s|R2000VALUE|93.35|93.58|93.76|93.96|93.19|93.35|93.35|92.82|93.24|93.29|93.47|92.85|93|93.23|93.32|93.2|93.19|93.05|93.06|93.24|93.17|93.2|93.68||93.98|93.24|93.52|93.44|93.71|94.18|93.35|94.66|93.7|93.67|93.98|93.17|93.2|94.55|94.72|94.55|94.51|94.42|94.68||94.55|94.55|94.44|94.55|94.41|94.35|94.55|94.98|93.57|93.64||82.84|82.36|82.63|82.34||81.65|81.76|79.56|79.46|79.85|81.7|80.86|81.41|80.13|79.95|80.1|79.81|79.62|77.63|78.7|77.67|78.55|79.11|79.05|80.92||80.55|81.9|80.4|80.35|80.31|82.25|84.6|85.57|85.09|79.24|80.84|81.46|77.96|76.27|79.1|79.75|76.29|72.94|72.27|74.59|73.12|74.82|76.42|77.91|77.97|76.76|76.41|76.14|78.25|78.61|78.09|78.38|78.9|77.73|77.6|77.9|77.06|78.06|77.83|76.05|75.78|74.71|73.78|73.15|71.54|71.16|71.74|71.21|74.53|74.09|75.37|75.46|75.68|74.78|76.02|75.88|74.87||75.57|74.86|75.95|75.61|75.46|75.69|74.66|73.11|73.49|72.71|73.96|74.69|75.58|75.64|75.74|75.9|75.83|76.12|75.82|75.46|74.95|74.82|74.94|73.17|72.6|74.17|74.14|75.29|75.11|75|75.03|75.59|75.86|75.42|74.33|75.69|75.63|75.39|72.2|70.32|69.59|68.95|71.72|72.13|73.25||73|73|72.98|70.35|69.1|71.27|70.55|71.4|70.34|69.94|71.26|70.7|73.3|70.79|69.17|67.54|72.66|75.44|76.92|76.12|73.05|73.13|74.97|73.39|74.99|73.63|73.75|71.09||71.17|70.39|70.57|70.1|71.07|68.6|68.63|68.09|68.56|69.27|62.19|58.61|57.72|61.16|62.49|68|60.73|60.7|55.11|55.14|53.95|53.7|51.65|49.26|51.63|53.4|51.8|52|52.79|53||53.6|51.73|48.84|48.86|41.73|43.96|44.45
02404|17572|/equities/wesbanco|R2000VALUE|37.38|37.2|36.7|37.17|37.25|36.43|36.58|35.9|36.73|35.04|33.86|33.94|33.04|33.54|32.28|32.49|33.355|32.14|32|31.06|30.58|31.03|31.22||30.85|30.56|31.11|31.38|31.34|31.08|31.02|29.88|30.23|29.58|29|29.82|29.19|31|31.54|31.65|30.98|31.49|31.64||31.68|32.48|31.9|32.4|32.06|31.72|32.39|32.48|30.095|29.86||29.96|29.66|29.37|30.32||29.68|29.52|28.57|29.09|29.28|29.89|29.78|29.95|29.35|29.88|30.41|30.49|30.46|30.22|30.02|29.25|29.48|28.99|28.63|29.75||30.12|30.76|29.3|28.75|29|28.975|29.06|28.98|27.43|26.5|27.01|28.13|27.42|23.45|24.01|23.06|25.24|24.82|24.29|24.03|23.61|24.13|25.06|24.93|25.24|24.1|23.85|23.39|23.64|23.62|22.96|23.25|24.31|23.82|24.23|23.93|23.41|23.34|22.34|21.7|21.36|21.19|21.43|20.51|20.16|19.6|20.29|20.9|22.42|22.47|22.68|22.45|22.66|22.145|22.13|22.42|22.72||23.29|22.935|22.62|22.44|22.22|22.835|23.13|22.72|22.9|22.59|21.56|22.01|22.17|21.77|22.515|22.88|22.635|22.97|22.98|22.52|22.08|20.98|20.61|19.84|19.84|19.83|20.24|20.66|20.02|20.11|20.63|20.9|20.46|20.705|19.5|20.03|20.53|20.56|19.37|19.63|19.44|18.485|18.99|18.97|19.71||19.61|19.79|20.31|19.84|18.75|19.84|19.54|20.23|20.525|20.255|20.71|20.62|21.5|20.62|20.82|20.21|22.48|24.34|24.67|24.4|22.82|22.3|21.05|21.16|21.42|22|23.18|21.55||19.96|20.33|20.58|19.17|20.45|18.4|18.95|18.9|19.64|21.08|22.51|21.16|21.36|22.37|23.71|23.675|24.68|25.32|24.67|24.83|23|22.9|22.29|22.62|22.75|22.92|21.39|22.21|23.6|24.47||26.07|24.13|23.32|23.01|21.74|23.12|22.23
02405|39145|/equities/trinity-industries|R2000VALUE|27.9|28.62|28.42|29.01|30.03|29.6|29.16|28.79|29.07|29.48|29.02|31.04|31.56|32.91|32.1|31.29|30.72|32.19|32.29|32.35|31.68|32.8|32.96||32.19|31.13|31.42|31.34|31.75|31.04|30.46|29.1|28.97|28.27|27.81|27.74|29.57|28.84|28.58|28.06|28.05|28.49|28.36||27.6|28.09|27.94|28.45|27.91|28.11|27.97|28.29|26.72|26.23||26.39|26.48|26.08|26.62||26.55|26.35|26.5|26.2|26.26|25.69|25.42|25.94|25.12|25.85|25.15|25.06|24.38|24.01|23.76|22.7|22.73|22.63|22.85|23.79||23.72|24.1|22.5|21.52|22.55|22.83|22.95|23.42|22.91|22.11|22.47|22.49|22.03|19.84|19.81|19.27|20.12|19.87|18.84|18.78|18.53|19.49|19.79|21.12|20.13|21.18|21.34|21.29|21.37|20.72|20.53|20.52|20.66|20.41|20.68|20.44|20.04|20.29|19.36|19.47|19.5|19.51|19.76|19.43|19.39|19.34|19.54|19.03|20.14|20.61|20.21|19.6|19.69|19.46|19.35|20.32|20.4||20.94|20.57|20.81|20.88|20.47|20.86|20.87|20.68|20.72|20.78|20.23|20.4|20.64|20.4|20.82|21.06|20.92|20.97|21.08|20.9|20.01|19.63|19.78|19.36|19.6|19.53|19.68|20.49|19.75|19.46|19.34|19.64|21.33|21.27|21.14|21.48|21.94|21.86|21.22|20.76|20.42|19.73|20.51|20.57|21.53||20.89|20.67|21.29|21.05|20.66|21.28|20.72|22.01|22.17|21.88|22.31|22.43|22.67|22.19|21.93|21.1|22.56|23.08|23.93|22.57|22.43|21.73|20.84|19.99|19.97|20.35|21.23|20.6||19.88|20.01|19.85|19.44|19.63|18.19|17.92|18.16|18.89|19.21|19|17.96|18.36|18.46|18.18|18.72|19.29|18.05|17.47|17.24|16.55|16.24|15.7|15.84|15.74|16.17|15.75|15.81|17.13|17.2||17.39|17.58|16.69|15.89|14.75|16.13|15.18
02406|48366|/equities/columbia-pr|R2000VALUE|17.18|15.62|15.37|15.63|15.18|14.79|14.64|14.74|14.97|14.41|14.43|14.61|14.54|14.77|14.12|14.74|15.23|14.83|14.32|13.79|14.1|14.22|14.25||14.28|14.27|14.24|14.3|14.43|14.08|13.97|13.7|13.71|13.55|13.6|13.82|13.71|14.01|14.02|14.14|14.22|14.84|14.77||14.66|14.42|13.9|13.72|13.49|13.63|13.76|13.9|13.59|13.81||14.34|14.11|14.01|14.46||14.36|14.26|14.19|14.26|14.03|14.42|14.35|14.65|14.16|13.94|14.53|14.44|14.33|14.41|14.87|14.44|14.38|14.08|13.98|14.46||14.41|14.41|13.9|13.7|13.89|13.52|13.94|13.29|12.63|12|12.36|12.51|12.32|10.43|10.93|10.81|11.44|10.93|10.58|10.62|10.44|10.52|10.85|11.11|10.91|10.73|10.76|10.71|10.98|11.33|11.13|11.27|11.89|11.73|11.73|11.37|11.3|11.3|11.33|11.2|10.91|10.91|11.16|10.77|10.54|10.58|10.96|11|11.37|11.91|11.97|11.57|11.37|10.98|11.21|11.54|11.74||12.19|12.2|11.95|11.84|11.8|12.25|12.33|12.22|12.37|12.33|11.93|11.89|11.8|11.88|12.01|12.07|12.15|12.7|12.62|12.5|12.12|11.92|11.8|11.96|11.54|11.96|11.74|12.01|11.99|11.75|11.64|12.08|12.28|11.95|11.66|12.35|12.21|12.61|12.72|12.49|12.24|12.04|12.26|12.53|13.22||13.42|13.22|13.14|13.04|12.45|13.25|13.09|13.73|13.7|13.63|13.91|13.93|14.39|13.93|13.86|13.25|14.53|15.46|15.92|15.6|14.9|14.99|13.95|13.41|12.73|13.36|13.73|12.89||12.04|12.43|12.09|11.73|12.23|11.48|11.72|11.27|11.73|12.74|13.44|12.81|12.3|12.79|13.17|13.71|14.29|14.39|13.4|12.8|12.37|12.4|12.31|11.96|12.39|13.41|13.46|13.98|14.41|13.89||14.27|13.54|12.56|12.03|10.97|11.1|11.4
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|27.81|28.69|28.74|29.25|28.6|27.8|27.27|26.99|27.18|27.45|26.62|27.21|27.11|27.24|27.09|27.6|27.86|27.78|27.81|27.35|26.71|27.9|27.48||27.73|27.78|27.88|27.73|27.69|27.7|27.64|27.6|27.39|27.37|26.36|27.02|25.89|27.19|27.2|27.3|27.43|27.77|27.61||27.69|27.75|27.75|27.54|27.72|27.69|27.57|28.06|28.13|28.46||29.77|30.05|29.87|30.08||29.61|29.25|29.32|28.59|28.46|29.95|29.79|29.8|29.2|29.01|28.96|29.12|28.95|28.34|28.38|28.5|28.55|28.37|28.01|28.21||28.69|29|28.49|28.21|28.21|28.25|29.18|29.64|28.82|28.24|28.63|28.82|27.21|25.16|25.86|26.01|25.84|25.63|25.34|25.5|25.46|26.36|26.67|27.25|27.24|27.01|27.02|26.67|26.82|27.25|27.26|27.65|28.02|28.03|28.33|27.76|28.06|27.88|27.11|26.27|25.59|25.64|26.13|25.26|24.41|24.06|24.94|24.18|25.5|26.27|26.46|26.27|26.22|25.5|26.28|26.41|26.08||25.94|26.26|26.05|25.46|25.25|25.39|25.62|25.37|25.25|25.11|24.84|24.91|24.62|25.13|25.27|24.81|24.82|25.68|25.09|25.32|25.35|24.96|24.93|24.76|24.56|25.2|24.33|24.42|23.79|23.38|22.84|23.24|23.55|22.95|22.81|23.55|23.35|23.6|22.87|22.78|23.16|22.2|22.72|23.22|24.32||24.18|24.31|24.4|24.15|23.52|23.91|23.28|23.55|23.5|23.72|24.62|24.79|25.3|24.51|23.12|21.38|23.38|25.12|25.39|25.56|24.34|23.79|21.81|22.2|21.62|21.47|22.52|22.28||21.24|21.67|21.89|21.85|22.06|19.22|18.47|17.22|19.08|20.76|21.94|21.16|21.01|20.97|21.16|21.54|22.39|23.66|22.27|21.12|19.63|19.42|19.32|19.65|19.29|19.51|18.65|19.91|21.17|20.25||21.37|19.32|17.42|16.48|14.34|15.51|16.12
02408|39236|/equities/piedmont-offic-a|R2000VALUE|18.27|18.29|18.33|18.56|18.52|18.14|18.28|17.82|18.32|17.71|17.48|17.65|17.11|17.27|17.06|17.42|18.01|18.04|17.64|16.88|16.71|17.15|17.22||17.29|17.26|16.72|16.66|16.66|16.29|16.05|15.61|15.68|15.6|15.38|15.73|15.65|16.26|16.35|16.07|16.15|16.36|16.24||16.45|16.15|15.76|15.37|15.27|15.45|15.33|15.72|15.18|15.37||16.23|16.15|16|16.27||16.14|15.88|16.01|15.82|15.91|16.73|16.69|16.83|16.16|16.18|16.21|16.41|16.2|16.46|16.7|16.18|16.14|16.04|15.63|16.3||16.56|16.95|16.41|15.97|15.67|15.6|15.79|15.8|15.05|14.37|14.55|14.44|13.55|11.74|12.09|11.83|12.3|11.83|11.42|11.62|11.61|12.13|12.65|13.1|13.1|13.03|13.07|12.86|13.35|13.66|13.4|13.78|14.37|14.08|14.3|14.03|14.22|14.36|14.47|13.86|13.57|13.76|14.02|13.6|13.41|13.44|14.06|13.89|14.56|15.09|15.07|14.88|14.72|14.41|14.64|14.96|15.21||15.51|15.49|15.27|15.02|15.31|15.66|15.73|15.57|15.85|15.88|15.51|15.6|15.63|15.88|16.3|16.17|16.27|16.66|16.72|16.83|16.71|16.33|16.37|16.22|15.9|16.21|16.26|16.29|16.02|15.7|15.6|15.92|15.95|15.64|15.47|16.08|15.86|16.21|15.79|15.38|15.55|15.02|15.43|15.62|16.49||16.59|16.56|16.61|16.6|16.06|16.31|15.74|16.53|16.64|16.63|16.93|17.31|17.98|17.15|17.39|16.61|18.36|19.38|19.97|19.17|18.24|18.27|17.25|16.71|16.68|17.25|16.92|16.01||14.66|14.68|14.67|14.39|14.7|13.6|13.76|13.76|14.85|16.14|17.02|16.4|15.93|16.28|16.24|16.75|17.35|18.05|17.16|16.31|16|15.92|15.96|15.93|16.78|17.58|17.14|17.91|18.88|18.71||19.25|18.34|17.41|17.16|15.33|15.99|15.99
02409|16080|/equities/first-financial-bancorp|R2000VALUE|25.04|24.88|24.85|25.53|26.4|25.49|25.13|24.63|25.29|24.06|23.02|22.71|22.67|22.985|22.43|23.2|23.69|23.19|22.705|21.97|21.43|21.505|21.65||21.52|21.48|21.67|21.79|21.29|20.65|20.63|19.82|19.92|19.48|18.32|19.31|19.07|19.99|20.39|20.78|19.99|20.455|20.51||20.33|20.365|19.74|20.13|20.06|19.74|20.23|20.04|18.02|17.62||17.53|17.4|17.28|17.43||17.4|17.345|16.75|16.855|17.06|17.24|17.4|17.67|17.52|17.41|17.42|17.37|17.25|17.21|17.1|16.64|16.74|16.43|16.05|16.99||17.4|17.77|16.855|16.775|16.88|16.8|17.41|17.37|16.45|16.04|16.43|17.06|16.6|14.01|14.29|13.86|15.09|14.61|14.3|14.06|13.78|14.27|14.76|14.5|14.54|13.85|13.715|13.41|13.54|13.65|13.21|13.5|14.06|13.69|13.84|13.6|13.23|13.11|12.34|12.07|12.005|11.85|12.08|11.7|11.56|11.4|11.81|12.12|12.78|12.84|12.98|12.9|13.12|12.96|13|13.245|13.38||14.09|13.905|13.81|13.775|13.72|14.19|14.29|14.085|14.56|14.67|14.11|14.16|14.4|14.27|14.795|14.875|14.605|15.05|15.15|14.91|14.68|13.83|13.86|13.505|13.79|13.915|14.04|14.26|13.85|13.8|14.71|14.21|13.85|14.205|13.15|13.445|13.94|13.85|12.95|13.155|12.715|12.14|12.79|12.85|13.265||13.11|13|13.89|13.62|12.8|13.4|12.785|13.425|13.68|13.655|13.65|13.43|14.38|13.59|13.75|13.35|14.91|15.79|15.93|15.65|14.63|13.98|13.21|13.43|13.29|14.04|14.42|13.02||11.98|12.41|12.58|11.54|12.61|11.52|11.8|11.75|12.67|13.83|14.48|13.62|13.58|14|14.515|14.85|15.38|16.38|15.15|14.79|13.79|13.42|13.01|13.48|13.85|13.64|13.1|13.47|14.4|14.68||15.64|14.51|14.05|13.82|13.58|14.29|13.85
02410|21172|/equities/moog-inc-a|R2000VALUE|83.28|84.64|82.77|84.74|86.65|85.09|83.65|81.81|83.21|82.28|80.17|80.77|79.75|80.86|77.66|79.09|81.56|79.84|78.49|79.4|78.01|78.66|80.07||80.52|79.9|79.66|80.84|80.02|77.19|78.53|77.21|76.84|75.1|73.87|72.44|71.53|73.78|76.04|77.61|76.71|79.16|79.8||79.07|82.64|82.02|83.5|81.1|80.37|81.71|82.21|79.08|76.89||79.3|79.33|79.09|80.13||79.23|78.59|78.23|78.2|80.22|80.96|80.11|81.58|79.45|82.6|82.23|83.48|83.24|81.38|83.14|80.71|80.38|77.5|77.36|81.83||81.38|84.03|81.78|76.56|77.96|77.81|78.73|78.23|74.4|70.99|73.77|76.83|71.99|65.49|65.72|64.05|66.65|64.4|62.39|61.28|61.88|63.11|64.99|67.14|66.98|65.14|65.48|64.77|65.64|66.06|65.81|65.29|67.49|66.36|66.91|65.26|64.75|65.65|66.82|65.13|63.53|63.6|64.29|61.9|61.16|60.84|62.21|62.69|66.36|65.2|62.2|61|60.64|59.8|59.26|60.24|60.97||62.82|61.92|62.88|61.1|60.29|61.87|60.67|59.68|60.8|60.64|58.71|59|60.1|59.27|61.11|61.84|61.45|62.3|62.74|61.53|59.3|57.33|57.56|54.35|53.92|53.72|53.72|54.26|52.91|53.5|54.82|53.39|53.38|52.43|51.49|51.9|52.15|52.4|48.88|48.25|48.29|45.69|48.88|49.46|51.8||50.78|51.23|52.98|53.08|48.56|48.71|46.87|50|49.05|48.89|51.47|52.86|55.79|53.76|54.89|51.88|58.28|62.04|65.35|66.92|62.5|61.69|56.71|55.26|54.29|55.74|56.46|54.24||49.1|48.04|49.16|43.96|46.22|40.83|40.06|41.01|43.14|46.43|48.79|45.97|44.74|46.75|46.85|47.58|49.48|52.22|48.31|47.76|47.25|49.86|49.4|49.6|53.34|54.5|51.39|52.25|56.74|54.82||57.73|55.65|52.76|53.46|47.79|48.97|46.22
02411|17372|/equities/towne-bank|R2000VALUE|31.74|31.53|31.325|31.57|32.27|31.76|31.72|30.84|31.67|30.49|29.95|30.27|29.26|29.55|28.84|29.17|29.57|28.66|28.5|27.79|27.1|27.18|27.43||26.95|26.84|27.06|27.22|26.58|25.83|25.53|24.73|24.04|23.77|23.2|23.76|23.59|24.83|25.26|25.73|24.84|25.42|25.37||25.42|25.81|25.28|26.03|25.48|25.12|25.59|25.37|23.43|23.12||23.48|23.11|23|23.85||23.46|23.35|22.69|23.16|23.63|23.33|23.45|23.59|22.79|22.88|23.23|23.37|23.19|23.19|23.47|22.75|22.56|22.2|21.75|22.3||22.75|23.35|21.81|21.615|21.96|21.95|22.36|22.41|20.72|20.22|20.81|21.03|19.6|17.57|18.08|17.55|19.1|18.45|18.18|17.84|17.67|18.07|18.36|18.86|18.81|18.45|18.18|17.93|18.05|18.03|17.74|18.09|18.81|18.27|18.55|18.19|17.81|17.66|17.21|16.54|16.4|16.26|16.55|15.93|15.82|15.52|15.8|15.95|16.91|17.03|17.01|16.95|17.34|16.97|17.26|17.27|17.5||18.135|17.83|17.75|17.67|17.73|18.26|18.48|18.13|18.7|18.37|17.93|18.17|18.49|18.62|19.15|19.4|19.32|19.52|19.67|19.39|19.12|18.28|18.09|17.72|17.77|17.64|17.95|18.22|17.78|17.89|18.25|18.81|17.91|18.31|17.54|18.03|18.42|18.51|17.7|17.9|17.65|16.62|17.155|17.33|17.905||17.92|18.12|18.84|18.53|17.75|18.33|17.58|18.33|18.6|18.57|18.95|18.66|19.27|18.42|18.29|18.17|20.03|21.11|21.2|21.09|19.5|19.4|18.39|18.52|18.86|19.53|19.88|18.7||17.52|17.73|17.79|16.91|18.09|16.34|16.21|16.15|16.79|17.7|18.43|17.71|17.62|18.11|19.01|19.25|20.2|21.28|20.41|19.78|18.39|18.2|17.68|17.97|18.17|18.39|17.3|18.04|19.42|19.79||20.87|18.77|18.43|18.19|16.97|17.52|17.27
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|33.64|33.22|32.89|32.98|33.39|32.45|31.41|30.77|30.53|30.3|29.07|28.94|28.6|28.75|28.29|28.24|29.35|28.35|27.83|27.46|26.36|27.07|27.1||27.65|27.86|28.13|28.79|29.25|28.59|28.67|28.55|28.75|28.4|27.99|29.17|28.95|29.93|30.11|30.8|29.97|30.29|29.99||29.73|29.67|29.02|29.45|29.16|29.05|29.66|29.17|27.51|26.97||27.61|27.42|27.17|27.43||27.41|27.63|26.91|26.96|27.39|27.34|27.15|27.42|27.39|27.51|27.18|27.12|26.67|26.27|26.77|25.87|25.64|25.63|25.55|25.83||26.28|26.54|25.73|25.6|25.45|25.47|25.1|25.37|24.86|24.97|25.65|26.01|25.07|24.23|25.26|25.14|25.49|24.85|23.89|24.2|24.31|24.42|24.89|25.77|24.78|23.93|24.11|24.25|24.73|24.31|24.19|24.77|25.13|24.8|25.21|25.33|24.62|24.31|23.22|22.68|22.46|22.35|22.37|21.52|21.53|21.7|22.08|21.56|22.65|22.6|22.36|22|22.05|21.67|21.47|22.04|21.9||21.96|21.44|22|22|21.48|21.95|21.77|21.87|21.9|22.21|22.39|21.96|22.18|22.09|22.45|22.42|22.44|22.48|22.34|22.16|21.76|21.35|21.56|21.4|21.61|21.15|21.54|21.62|21.52|21.81|21.56|21.58|19.86|19.98|19.48|19.83|19.85|20.05|19.12|18.59|18.53|18.07|18.39|18.36|18.83||18.26|18.1|18.43|17.94|17.42|17.34|16.83|17.21|17.2|16.96|17.64|17.88|18.33|17.93|17.63|17.16|19|19.91|20.48|20.06|19.6|19.07|18.45|18.22|18.5|18.52|18.88|17.96||17.08|17.6|17.6|16.97|17.23|15.89|15.58|15.63|15.92|16.84|17.05|16.36|15.98|16.34|16.3|16.16|16.67|17.25|16.24|15.93|15.44|15.14|14.16|14.06|14.59|15.18|14.34|14.32|14.96|14.86||15.58|14.56|14.05|13.69|12.86|13.3|13.19
02413|17118|/equities/spirit-airlines|R2000VALUE|38.64|39.74|38.03|39.31|38.62|36.51|36.45|37.26|36.94|34.42|34.86|35.94|36.34|36.14|35.88|35.45|36.76|38.34|36.69|35.46|34.12|32.88|31.26||30.49|30.01|32.68|31.34|31.79|29.89|30.22|29.15|26.82|26.84|25.94|26.71|25.45|26.86|27.26|27.67|27.47|27.79|26.65||25.73|27.21|25.16|25.17|24.43|24.45|24.47|24.3|23.84|23.06||24.45|24.87|24.68|25.07||24.42|24.55|24.04|25.37|25.88|26.57|26.16|26.68|25.99|26.23|27.03|26.14|26.3|25.41|25.76|24.53|23.12|22.57|22.63|23.37||22.98|22.88|21.07|20.33|20.89|20.31|20.19|20.43|19.73|18.11|19.4|20.17|21.31|17.69|17.95|17.22|17.7|17.6|17.57|17.04|15.56|16.53|17.13|18.58|17.96|16.41|17.11|16.4|16.18|16.1|16.44|16.2|16.7|17.27|17.04|16.55|15.75|16.38|16.71|16.38|16.1|16.02|16.53|16.2|15.71|16.08|16.55|16.23|17.7|18.1|18.55|18.08|17.83|17.28|17.48|17.54|18.37||17.88|17.73|17.61|17.59|17.88|18.49|18.31|17.7|17.99|18.21|16.98|17.21|17.19|17.32|17.06|17.76|17.55|17.85|18.04|18.3|17.28|17.26|17.15|16.5|15.37|15.81|16.24|16.45|16.54|16.15|16.47|16.84|16.66|16.65|16.65|17.61|18.06|19.36|17.27|16.72|17.53|15.91|16.71|16.77|17.74||17.4|17.73|17.8|18|16.58|17.4|16.92|18.78|18.5|18.81|19.9|19.92|20.72|19.73|18.82|16.08|19.47|22.76|25.56|22.62|21.02|17.31|14.49|13.96|12.95|12.93|13.9|12.31||10.17|10.07|9.75|9.69|9.99|8.01|8.3|8.2|9.45|10.19|10.56|10.51|11.55|12.31|12.9|13.17|15.02|15.38|14.34|12.25|12.15|11.8|11.93|12.75|12.95|13.35|12.66|13.76|13.88|13.32||14.08|12.51|11.44|10.47|10.51|10.53|11.32
02414|17186|/equities/skywest|R2000VALUE|58.62|58.98|57.89|60.86|60|57.69|57.47|58.08|58.32|55.33|55.03|56.35|55.75|56.62|56.37|55.79|59.37|59.89|56.05|53.73|51.74|50.6|47.92||45.38|44.87|45.25|45.01|45.52|43.04|44.36|41.7|39.67|39.5|38.99|40.99|39.43|40.23|41.25|42.48|41.96|42.98|42.33||41.77|43.45|42.14|41.8|40.54|41.11|41.4|41.29|38.86|37.94||40.31|40.51|39.92|40.58||40.41|40.61|39.6|39.83|41.03|42.85|43.245|44.16|42.89|42.97|44.57|43.85|43.65|43.65|44.97|45.09|44.46|43.31|42.93|43.29||43.07|42.71|39.49|37.94|39.16|38.55|37.65|36.94|35.6|33.08|34.38|36.41|36.33|31.05|31.29|28.76|29.455|28.76|29.03|29.16|27.8|29.72|31.52|33.74|32.89|30.47|31.05|30.65|30.49|30.61|30.65|30.34|31.1|31.79|31.5|31.45|30.63|31.56|31.71|30.76|29.86|29.82|31.21|29.59|29.15|29.48|31.09|31.54|33.75|34.51|35.22|34.58|34.56|34.66|33.6|33.91|35.46||35.44|34.39|34.46|33.6|33.65|34.88|34.18|32.2|32.86|33.13|30|30.73|31.05|30.5|30.76|31.56|30.66|31.24|32.3|31.66|29.62|28.91|28.56|27.54|27.03|26.31|28.39|28.8|29.2|28.46|28.18|29.02|28.44|28.68|28.76|30.26|30.96|32.42|30.1|29.74|30.09|28.09|30.03|30.38|31.97||30.96|31.39|32.62|32.86|30.58|31.32|29.71|32.92|32.67|33.52|35.08|34.55|36.68|35.42|34.56|30.89|37.48|43.9|47.22|42.62|40.03|36.91|34.06|33.05|32.07|32.67|34.29|30.67||28.18|28.18|27.52|25.99|26.95|24.04|23.06|23.99|25.905|27.97|29.45|24.07|24.01|24.83|26.17|27.22|30.95|31.8|29.27|27.11|25.77|24.8|23.39|24.29|25.02|25.75|25.22|27.08|27.13|26.8||28.38|25.65|24.5|22.49|19.98|21.52|21.64
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|24.43|24.56|24.51|24.82|24.68|23.94|23.95|23.72|24.2|23.35|23.19|23.4|22.98|22.89|22.52|23.12|23.51|23.43|22.95|22.26|22.16|22.56|23.03||23.24|23.53|23.45|23.06|23.05|22.5|22.29|22.1|22.12|22.18|21.94|22.16|22.11|22.59|22.67|22.48|22.24|23.12|22.94||22.78|22.64|21.86|21.47|21.09|21.13|21.04|21.82|21.22|21.27||21.63|21.53|21.5|21.95||21.55|21.37|21.51|21.88|21.84|23.41|23.5|23.8|23.18|23|23.13|23.26|23.32|23.38|23.76|23.48|23.43|23.39|23.21|24.03||24.38|24.63|24.31|24.03|23.64|23.49|23.76|23.35|22.6|21.03|21.31|21.55|20.32|17.79|18.58|18.57|19.17|18.2|17.48|17.55|17.29|18.07|18.79|19.25|18.96|18.92|19.06|18.91|19.62|20.06|20.04|20.49|21.39|21.31|21.28|21.01|21.21|21.11|21.09|20.67|20.13|20.11|20.41|19.5|19.33|19.21|19.61|19.38|20.29|21.35|21.38|21|20.71|20.07|20.55|21.08|21.5||21.95|22.02|21.86|21.64|21.94|22.47|22.72|22.45|22.57|22.56|22.33|22.34|22.43|22.58|22.76|22.54|22.77|23.43|23.54|23.44|23.17|23.1|23.07|22.81|22.2|22.36|22.36|22.49|21.88|21.41|21.34|22.03|22.1|21.99|21.6|22.04|21.76|22.25|22.33|22.24|22.07|21.37|21.89|22.02|22.74||23.31|22.52|22.2|22.29|21.79|21.92|21.37|22.1|22.1|21.71|22.92|23.26|23.7|23.02|23.08|22.36|24.12|25.51|25.46|24.77|23.71|23.63|22.23|21.97|21.93|22.35|22.66|22.15||20.64|20.58|20.68|19.95|20.64|18.85|19.07|19.04|20.06|21.54|22.13|21.54|21.02|21.5|21.4|22.33|23.32|24.13|23.15|22.45|21.77|21.46|21.5|21.3|22.16|22.91|22.62|23.86|24.66|24.31||24.7|23.89|23.02|22.26|20.47|21.45|21.65
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|14.56|14.97|14.54|14.76|14.65|14.32|14.21|13.91|14.13|13.75|13.47|13.83|13.66|13.55|13.29|13.04|13.61|13.03|13.07|12.89|12.56|12.75|13.08||12.87|12.74|12.39|12.17|12.17|11.9|11.84|11.5|11.69|11.49|11.18|11.77|11.55|11.73|11.9|11.84|11.68|11.78|11.6||11.5|11.71|11.42|11.36|11.25|11.31|11.28|11.56|10.91|10.81||11.17|11.24|11.58|11.63||11.54|11.49|11.36|11.33|11.57|11.74|11.73|11.76|11.5|11.3|11.16|11.24|11.36|11.24|11.51|11.15|11.27|11.06|10.78|11.2||11.32|11.41|11.09|10.63|10.84|10.73|10.86|10.75|10.24|9.99|10.3|11.06|10.01|8.64|8.86|8.79|9.1|9|8.7|8.63|8.48|9.02|8.66|9.18|8.99|8.89|8.88|8.89|9.14|9.25|9.22|9.24|9.29|9.24|9.52|9.14|9.26|9.46|9.44|9.16|9.01|8.99|9.4|9.07|8.74|8.53|8.95|8.97|9.46|9.5|9.21|8.97|9.03|8.77|8.85|9.04|8.91||9.12|9.01|9.03|9.02|8.94|9.28|9.18|9|9.22|9.38|8.95|9|9.2|9.27|9.41|9.43|9.25|9.45|9.6|9.8|9.49|9.43|9.49|9.25|9.16|9.3|9.31|9.37|9.31|9.06|9.13|9.44|9.63|9.39|9.25|9.35|9.49|9.7|9.16|9.05|9.14|8.76|9.07|9.04|9.48||9.35|9.5|9.81|9.86|9.94|10.15|9.56|10.1|9.75|9.83|10.05|10.21|10.15|9.94|9.84|9.15|10.61|11.1|12.16|10.93|10.33|9.65|9.03|8.68|8.23|8.45|8.7|8.54||8.27|8.11|8.09|7.77|7.57|7.02|7.12|6.87|7.37|7.53|7.8|7.98|7.67|7.82|7.75|8.15|8.15|8.92|8.15|7.34|7.16|7.22|7.21|7.34|7.41|8.32|7.79|8.11|8.55|8.91||9.27|7.84|6.62|5.97|5.31|5.3|6.08
02417|16107|/equities/first-midwest-ban|R2000VALUE|23.45|23.19|22.99|23.11|23.93|23.18|22.7|22.07|22.65|21.5|20.4|20.37|20.03|20.21|19.78|20.06|20.22|19.41|19.19|18.69|18.3|18.44|18.35||18.09|17.82|18.14|18.43|18.1|17.8|17.93|17.22|17.3|17.01|16.53|17.24|16.99|17.4|17.87|18.1|17.81|18.1|18.37||18.46|18.39|17.83|17.71|17.19|17.02|17.525|17.45|16.35|16.03||15.92|15.68|15.66|15.97||15.77|15.82|15.13|15.31|15.3|15.38|15.63|15.68|15.3|15|15.195|15.22|15.25|15.45|15.45|14.91|14.83|14.39|13.99|14.77||15.15|15.42|14.38|14.28|14.29|14.4|14.65|14.77|14.01|13.54|13.87|14.53|14.03|12.07|12.46|11.98|13.1|12.78|12.55|12.34|12.01|12.385|12.73|12.61|12.595|12.18|12.095|11.85|11.93|11.92|11.38|11.58|12.02|11.87|12.17|11.98|11.6|11.57|11.1|10.82|10.78|10.715|11.07|10.61|10.54|10.67|11.03|11.25|11.83|11.905|11.84|11.77|11.96|11.76|11.82|12.04|12.38||12.825|12.56|12.33|12.29|12.46|12.66|12.85|12.57|12.92|12.84|12.23|12.565|12.745|12.64|13.095|13.415|13.2|13.48|13.57|13.42|13.03|12.44|12.535|12.08|12.16|12.135|12.13|12.27|11.97|11.98|12.48|12.66|12.64|13.21|12.46|12.53|13.12|13.14|12.45|12.7|12.455|11.835|12.56|12.43|12.79||12.77|12.83|13.35|13.185|12.22|13.05|12.72|13.385|13.825|13.7|13.86|13.68|14.17|13.64|13.37|12.91|14.32|15.39|15.97|15.69|14.33|13.87|13.2|13.08|13.05|13.41|14.025|12.92||12|12.045|12.1|11.21|12.05|10.97|11|11.04|11.62|12.23|13|12.32|12.28|12.85|13.49|13.49|14.78|15.61|14.53|14.19|13.18|13.135|12.98|13.29|13.74|13.66|12.79|13.22|13.69|13.64||14.76|13.81|13.09|13.2|12.56|13.19|12.85
02418|977731|/equities/gms-inc|R2000VALUE|42.84|43.34|42.66|43.81|44.3|43.54|42.5|40.65|40.89|39.68|36.46|36.85|36.58|37.31|36.6|35.44|36.58|35.1|34.36|33.57|32.37|32.43|33.04||34.23|33.91|33.58|33.87|33.47|32.27|31.84|30.76|30.27|29.86|28.99|29.71|28.33|30.73|31.6|32.44|32.22|32.79|32.55||32.55|33.76|33.23|33.88|33.03|33.15|33.41|32.45|30.83|29.29||30.48|30.59|30.07|31.13||30.15|30.01|30|29.3|29.01|28.45|27.72|28.3|27.62|27.95|28.44|28.57|28.31|28.22|27.41|29.3|30.24|30.42|31.23|31.85||31.88|33.11|32.54|31.14|31.36|31.34|31.78|33.8|28.82|27.98|28.73|29.19|26.5|24.9|25.03|24.48|24.04|24.26|22.6|22.74|22.62|23.51|24.1|24.89|24.58|25.3|26.27|26.5|26.96|26.9|26.37|26.35|27.24|26.78|26.8|26.5|25.92|25.43|24.86|24.62|24.1|23.92|23.92|22.58|22.48|22.35|22.72|21.92|22.71|23.19|23.77|23.39|23.5|23.4|23.26|23.44|23.57||24.58|24.92|27.78|27.7|26.49|26.28|25.88|25.64|26.02|25.87|25.84|25.81|26.25|26.17|26.59|26.62|26.62|26.58|26.38|26.55|25.72|25.18|25.54|24.78|24.65|23.43|23.56|23.96|23.41|24.73|24.01|24.49|24.29|23.81|24.06|24.56|24.89|23.89|23.26|22.72|23.08|22.51|23.63|23.13|23.86||23.72|23.62|24.59|23.62|23.47|24.21|22.67|23.62|22.93|22.65|22.99|23.35|24.05|23.2|22.17|21.79|23.84|24.44|24.69|24.66|22.86|21.69|21.78|20.42|20.49|20.7|21.75|21.37||20.1|19.2|19.39|18.62|20.15|17.74|17.43|16.08|17.62|18.49|18.39|17.87|16.75|17.42|17.73|17.85|18.38|19.68|17.56|16.33|15|14.59|14.08|13.95|14.3|14.67|13.46|13.97|14.73|14.83||15.82|14.55|14.06|14.89|12.66|14.34|14.51
02419|17078|/equities/retail-opportunit|R2000VALUE|16.75|17.02|16.4|16.96|16.95|16.74|16.88|16.4|16.75|16.27|16.09|16.075|15.65|16.09|15.81|15.85|15.93|16.21|16.23|15.765|15.56|15.66|15.57||15.695|15.58|15.31|15.15|15.01|14.77|14.64|14.42|14.13|14.12|14.09|14.61|14.745|14.69|14.54|14.39|14.21|14.6|14.335||14.31|14.4|14.06|13.975|13.5|13.9|13.62|13.62|12.865|12.89||13.39|13.22|13.17|13.37||13.34|13.31|13.25|13.19|13.23|13.73|13.66|13.87|13.39|13.52|13.8|13.92|13.835|13.84|14.35|13.94|13.8|13.53|12.98|13.58||14.02|14.11|13.935|13.42|13.43|13.35|13.525|13.61|13.01|12.22|12.465|13.12|12.77|9.96|10.21|10.435|10.645|10.17|9.73|10.1|9.87|10.25|10.73|11.04|10.74|10.36|10.37|10.26|10.47|10.72|10.47|10.56|10.88|10.925|10.95|10.955|11.22|11.22|11.23|10.76|10.415|10.22|10.65|10.045|9.92|9.75|9.91|10.14|10.96|11.34|11.55|11.54|10.98|10.61|10.875|11.29|11.685||12.075|11.67|11.49|11.26|11.13|11.32|11.37|11.12|11.51|11.55|11.16|11.145|11.06|11.49|11.97|11.95|11.93|12.13|12.05|11.81|11.425|11.11|11.08|10.97|10.67|10.87|11.01|10.74|10.7|10.08|10.12|10.28|10.45|10.17|10.06|10.3|10.37|10.58|10.16|10.34|10.235|10.1|10.57|10.75|11.31||11.16|11.31|11.33|11.55|11.16|11.34|10.785|11.29|11.28|11.135|11.54|11.515|12.05|11.73|11.5|10.5|11.9|12.8|13.6|12.87|12.15|11.64|10.49|9.97|9.39|9.84|10.46|9.9||9.05|9.2|9|9.14|9.46|8.39|8.675|8.08|8.325|8.835|9.38|8.78|8.54|9.17|9.1|9.27|9.705|10.2|9.25|8.48|7.96|7.87|7.61|7.67|7.76|8.11|7.79|8.29|9.2|9.07||9.5|8.77|8.34|7.41|7|7.02|7.48
02420|1122330|/equities/covetrus|R2000VALUE|29.98|31.87|31.45|34.22|33.58|33.54|31.7|31.21|30.74|31.31|31.32|32.15|32.01|34.13|37.16|35.99|36.98|36.19|36.05|35.95|36.89|37.85|37.58||39.36|39.89|39.14|38.41|37.45|36.59|35.39|33.42|33.99|34.67|34.07|35.08|35.11|36.17|37.84|38.74|39.47|38.36|36.55||36.88|38.42|33.82|32.58|32.69|32.55|31.06|30.41|29.895|28.29||28.74|29.92|29.99|30.98||31.59|31.485|30.82|29.52|27.4|27.94|28.45|28.93|28.05|26.5|27.33|27.23|28.97|28.06|26.77|25.96|26.675|26.46|27.015|27.07||26.59|26.82|26.73|26.22|26.55|25|25.6|25.7|25.22|25|25.68|26.01|26.63|28.29|27.38|27.42|26.78|26.07|24.69|24.98|25.03|25.54|25.81|27|27.33|27.04|27.25|27.24|26.71|27.04|25.78|25.47|25.5|25.73|26.41|26.54|25.76|26.04|24.45|24.5|24.4|24.59|24.38|22.975|21.5|20.51|21.32|21.12|21.46|21.41|22.2|19.65|19.41|19.41|20.18|20.57|20.98||22.29|22.91|23.3|22.08|22.91|23.25|23.53|24.01|23.955|21.75|22.06|22.45|22.63|22.91|22.78|22.675|23.25|22.46|23.085|23.67|22.95|23.21|23.04|22.58|22.29|22.16|20.84|20.56|20.32|21.04|20.55|20.75|21.04|21.15|21.05|21.33|20.75|20.58|20.18|19.42|19.73|19.04|19.11|18.93|18.385||17.88|17.22|17.89|17.38|17.8|19.27|18.87|18.61|18.63|17.65|17.73|18.05|17.34|17.13|16.62|15.48|18.36|18.07|19.19|18.17|17.64|17.91|16.61|15.89|15.28|15.4|15.72|15.18||15.6|15.13|14.3|13.8|13.72|12.18|11.21|10.93|11.35|11.7|11.8|11.1|10.76|11.23|10.66|10.92|11.89|11.59|10.46|11.62|8.77|7.92|7.56|8.09|8.6|8.41|8.06|8.74|9.14|8.16||8.4|7.51|6.95|6.83|6.46|7.43|7.2
02421|16306|/equities/heartland-financial|R2000VALUE|51.86|51.83|52.26|52.06|52.92|52.04|51.87|50.81|51.68|50.72|48.88|49.57|48.715|48.78|46.74|47.29|47.78|46.44|46.45|45.97|45.09|45.57|45.7||45.35|45.48|45.8|46.23|45.5|44.61|45.08|43.57|43.79|43.3|42.66|43.77|42.34|45.66|45.3|45.89|44.69|45.37|45.19||44.97|45.3|44.16|44.71|43.86|43.7|44.11|44.32|40.74|40.45||40.37|40.38|39.92|41.18||40.65|40.81|39.76|40.49|41.34|41.71|42.2|42.55|42.02|42.21|42.52|42.59|42.38|41.94|41.89|40.76|40.68|39.93|38.98|40.46||41.15|42.12|40.01|39.4|39.49|39.5|40.37|40.39|38.67|37.51|38.4|39.01|37.11|32.52|33.62|32.11|34.99|33.46|32.94|32.5|32.29|33.77|35|35.22|34.98|33.77|33.64|33.04|33.3|33.05|32.65|33.3|34.44|33.68|34.18|33.57|33.08|33.06|31.69|30.79|29.995|30.205|30.53|29.31|29.085|28.61|29.7|30.65|32.13|32.39|32.54|32.15|32.57|31.88|32.13|32.19|32.72||33.97|33.82|33.72|33.46|34.43|34.82|34.53|33.9|34.36|34.23|33.01|33.17|33.605|32.95|34.02|34.46|34.05|34.71|35.05|34.16|34.02|32.46|32.62|31.48|31.78|31.24|31.55|32.72|31.78|30.64|31.18|31.475|30.59|31.49|29.98|30.93|31.73|31.67|30.02|30.67|30.29|29.02|30.41|30.59|31.76||31.66|31.9|33.44|32.54|30.7|31.64|30.35|31.72|31.9|31.66|31.83|31.59|33.18|31.92|31.96|30.98|34.27|36.58|37.16|36.75|33.93|33.13|31.26|31.55|32.01|32.61|34.67|31.7||29.51|30.05|30.29|28.03|30.09|26.76|26.91|27.22|28.85|30.7|32.43|30.89|30.66|31.87|32.84|32.92|33.97|35.42|33.82|32.25|30.02|29.46|28.85|29|29.64|30.04|27.86|29.46|31.1|31.36||32.67|30.16|29.26|29.58|27.33|29.51|28.37
02422|8143|/equities/genworth-finl|R2000VALUE|3.48|3.53|3.46|3.57|3.55|3.54|3.34|3.3|3.3|3.23|3.17|3.27|3.23|3.31|3.12|3.18|3.13|3.03|3.16|3.28|3.37|3.36|3.77||4.11|4.12|4.14|3.84|3.74|3.7|3.57|3.25|3.23|3.09|2.84|2.88|2.92|3.15|3.16|3.11|3.07|3.15|3.09||3.11|3.2|3.13|3.14|3.1|3.12|2.83|2.79|2.75|2.69||3.78|4.12|4.16|4.16||4.36|4.26|4.12|4.15|4.25|4.35|4.29|4.4|4.2|4.32|4.36|4.49|4.6|4.71|4.76|4.7|4.65|4.68|4.54|4.15||4.19|4.56|4.53|4.63|4.56|4.43|4.56|4.59|4.5|4.48|4.51|4.52|4.3|4.23|4.25|4.1|4.1|4.07|3.93|4.08|3.66|3.83|3.83|3.79|3.76|3.73|3.61|3.53|3.51|3.58|3.52|3.63|3.63|3.43|3.45|3.4|3.44|3.47|3.41|3.16|3.35|3.5|3.27|3.08|3.03|3.03|3.13|3.18|3.28|3.08|3.46|3.53|3.75|3.71|3.53|3.56|3.35||3.46|3.54|3.35|3.29|3.02|2.37|2.53|2.56|2.59|2.66|2.61|2.74|2.73|2.45|2.48|2.57|2.55|2.51|2.47|2.67|2.35|2.18|2.22|2.1|2.05|2.04|2.01|2.15|2.33|2.18|2.19|2.2|2.18|2.2|2.13|2.18|2.18|2.23|2.05|2.04|2.09|2.07|2.2|2.23|2.32||2.28|2.22|2.31|2.56|2.49|2.63|2.53|2.6|2.6|2.68|2.66|2.77|3.03|2.94|3.15|3.11|3.35|3.55|3.71|3.43|3.31|3.3|3.19|3.18|3.05|3.15|3.31|3.22||3.17|3.36|3.05|2.72|2.85|2.7|2.57|2.79|2.85|3.11|3.08|3.06|2.99|3.35|3.35|3.39|3.63|3.67|3.44|3.34|3.3|3.24|3.28|3.12|3.38|3.51|3.53|3.54|3.65|3.58||3.58|3.58|3.53|3.39|3.33|3.4|3.05
02423|278|/equities/office-depot|R2000VALUE|38.41|38.32|38.03|39.61|40.02|39.46|39.92|40.81|40.03|37.88|38.5|40.19|38.72|41.18|38.27|39.63|41.4|45.51|45.39|45|44.18|43.78|43.97||44.25|45.58|45.13|45.19|47.5|46.77|46.75|44.65|44.59|43.9|42.69|42.865|43.24|46.76|47.48|47.51|46.44|46.18|45.93||45.855|45.93|45.07|45.9|44.14|36.96|37.02|35.59|32.03|30.3||29.3|28.455|29.21|29.69||28.63|28.51|28.21|28.73|28.52|28.35|27.325|28.04|27|26.56|26.62|27|27.52|27.75|28.16|27.49|27.68|28.52|28.67|29.24||29.74|30.16|29.1|28.73|29.22|29.43|28.115|27.18|25.34|24.11|25.18|25.66|24.49|24.28|24.9|21.04|21.3|20.18|19.5|19.68|19.25|20.88|21.49|22.29|22.17|21.94|21.75|21.45|22.4|22.38|21.64|21.92|22.15|22.63|23.21|22.75|22.025|22.14|20.58|20.21|19.45|18.3|18.45|18.31|18.62|19.21|20.74|20.58|21.62|21.72|21.53|21.22|21.25|21.25|21.89|22.56|22||22.69|23.04|23.72|23.75|23.38|24.13|24.07|22.9|21.69|21.32|20.46|20.86|20.91|21.09|21.15|21.08|20.26|19.45|19.29|18.66|18.98|18.7|20.29|20.91|21.28|22.07|22.07|22.2|22.13|22.13|22.74|23.9|23.33|23.25|23.03|23.52|22.98|22.26|20.69|20.05|19.87|20.01|22.065|20.74|21.23||21.89|22.66|23.5|22.6|21|23.75|23|24.45|24.5|23|24.2|24.3|25.25|25|25.2|26|26|26.7|28.8|27.7|26.9|26.6|25.5|24.9|24.7|24.45|25.8|23.9||22.7|22.6|23|22|22.4|21.3|20|20|20.1|22.1|20.6|20.1|21.3|18.5|20|20|22.2|21.9|22.05|20.35|17.7|17.8|18.4|18.1|18.65|19.2|17.9|17.8|18.5|17.7||18.6|18.4|17.45|17.7|16.2|16.2|15.8
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|21.05|21.19|20.67|20.92|20.9|20.53|20.22|19.73|19.6|18.67|19.16|19.39|18.55|18.79|19.97|19.53|20.15|19.49|18.92|18.14|17.76|17.12|17.05||16.28|15.83|15.56|15.36|16.13|15.53|15.58|15.25|15.3|14.92|14.47|15.18|14.64|14.87|15.3|15.87|15.92|16.38|16.67||16.38|16.6|16.56|16.17|15.55|15.86|16.08|16.22|15|14.69||15.2|15.19|15.05|15.39||15|14.74|14.31|14.28|14.56|15|15.23|15.05|14.29|15.12|15.22|15.11|15.13|15|15.73|15.04|14.88|14.77|14.09|14.76||14.89|15.06|14.09|13.2|13.58|13.19|13.22|12.58|11.73|10.72|11.17|12.04|11.88|8.79|9.09|8.8|9.35|8.71|8.24|8.75|8.39|8.75|9.03|9.42|9.28|8.8|8.83|8.52|8.65|8.84|8.47|8.72|9.51|9.56|9.72|9.28|9.25|9.02|9.07|9.07|8.78|8.84|9.01|8.48|8.1|8.18|8.35|8.42|9.39|9.48|9.58|9.58|9.35|8.56|8.91|8.92|9.1||9.47|9.12|8.97|8.86|8.98|9.51|9.31|8.96|9.21|9.07|8.57|8.75|8.68|8.69|8.92|9.18|9.11|9.43|9.41|9.46|9.14|8.47|8.25|8.1|7.6|7.96|8.2|8.6|8.48|8.25|8.5|8.6|8.57|8.73|8.51|8.81|9.01|9.25|8.58|8.67|8.71|8.52|8.58|8.72|9.25||9.08|9.2|9.33|9.5|8.82|9.07|9.19|9.54|9.5|9.57|10.2|10.76|11.57|11.11|11.51|10.6|11.69|13.37|14.68|12.34|10.72|9.59|9.14|9.2|9|9.34|9.77|8.99||7.94|8.36|8.3|8.28|8.36|7.35|7.3|6.75|7.27|7.59|9.03|8.53|8.16|8.5|9.18|9.2|9.7|10.22|9.46|8.68|8.41|8.32|8.21|8.55|8.43|8.99|9.01|9.56|9.72|9.56||10|8.95|8.41|8.74|8.24|8.57|8.96
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|65.22|66.28|65.05|66.39|65.7|65.96|65.51|65.2|61.68|61.61|57.6|60.1|62.13|61.5|59.21|58.85|62.33|61.89|61.45|63.75|63.4|65.36|65.45||65|64.46|62.89|62.13|64.34|64.53|64.15|62.77|63.01|60.63|58|59.67|57.46|59.81|61.04|59.69|61.3|60.55|57.64||56.53|57.48|57.45|57.79|56.85|57.33|58.43|58|61.5|62.2||65.62|65.15|63.19|64.1||65.27|68.37|69.49|66.14|64.24|64.84|63.94|62.29|59.68|59.74|59.45|58.79|58.37|58.12|58.67|59.72|60.49|58.98|57.64|57.46||57.08|57.16|57.13|56.12|57.03|55.94|56.14|56.95|55.98|56.67|56.24|55.2|51.6|54.86|56.76|55.5|52.52|51.14|50.82|51.34|51.55|53.4|54.73|58.27|56.97|58.62|61.98|63.67|65.98|66.8|66.17|66.58|66|65.29|61.19|60.04|59.12|60.4|59.96|58.73|58.12|58.35|58.5|55.82|55.35|56.26|55.98|57.17|59.04|57.61|58.05|57.62|57.68|53.81|52.95|52.98|50.62||50.55|50.98|53.57|53.85|52.72|53.02|50.8|50.74|50.23|51.14|48.79|48.23|48.47|48.41|49.56|49.5|48.31|53|52.29|51.96|51.53|50.49|49.98|49.16|48.76|48.26|48.81|47.11|45.89|45.01|43.52|44.38|44.57|43.98|43.91|43.78|42.74|42.46|40.44|40.37|41.13|40.24|40.27|39.86|41.07||40.52|41.71|41.79|40.87|42.25|42.74|41.83|41.72|41.2|41.73|41.94|41.95|42.19|41.42|37.92|37.7|35.43|35.48|36.13|35.24|35.72|35.26|35.03|34.22|33.58|33.43|34.8|32.91||32.32|32.21|31.79|29.75|29.02|28.85|28.78|27.62|28.5|29.28|30.23|28.75|27.96|28.89|28.22|28.34|30.17|31.47|28.87|28.75|27.04|27.33|27.52|27.68|26.46|27.54|26.01|25.95|26.05|26.61||25.11|24.05|20.36|19.96|17.25|17.91|18.5
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|9.78|10.27|9.89|9.8|9.93|9.78|9.35|9.57|9.2|9.1|8.85|9.47|9.35|9.77|9.26|9.29|9.39|9.15|9.43|9.74|9.9|10|9.9||10.09|9.51|9.64|10.06|10.09|10.58|10.98|11.28|11.3|10.87|10.37|10.24|10.5|10.81|11.04|11.05|10.99|10.94|11.26||11.54|11.78|11.52|10.85|10.77|10.8|11.09|11.03|10.82|10.79||10.84|10.98|11|11.22||11.05|11.25|10.78|10.45|10.39|10.49|10.42|10.35|10.38|10.3|10.35|10.4|10.37|10.45|10.46|10.28|10.25|10.34|10.33|10.51||10.2|10.26|10.3|10.22|10.04|10.03|10.06|10.08|10.1|10.13|10.12|10.15|10.14|10.17|10.25|10.2|10.1|10.01|10|10.03|10.05|10.07|10.12|10.25|10.28|10.3|10.41|10.53|10.44|10.2252|10.185|10.53|10.2|10.39|10.325|10.22|10.28|10.4|10.34|10.4|10.4|10.57|10.4|10.365|10.2|10.28|10.31|10.31|10.54|10.47|10.41|10.28|10.28|10.21|10.31|10.29|10.37||10.2|10.19|10.15|10.16|10.28|10.22|10.09|10.2|10.09|10.07|10.1|10.06|10.1|10.26|10.21|10.25|10.29|10.21|10.36|10.44|10.5|10.28|10.2|10.26|10.25|10.3|10.34|10.42|10.5|10.6|10.55|10.505|10.5|10.48|10.388|10.35|10.36|10.29|10.21|10.27|10.2|10.1499|10.105||10.2||10.12|10.08|10.07|10.092|10.12|10|10.05|10.05|10.19|10.03|10.01|10.045|10|9.9|||||||||||||||||||||||||||||||||||||||||||||||||||||
02427|945068|/equities/urban-edge-properties|R2000VALUE|17.67|17.71|17.38|17.93|18.05|17.62|18|17.37|18.01|17.22|16.69|16.7|16.15|16.7|16.5|16.65|17.35|16.97|16.9|16.35|16.27|16.42|16.43||16.07|15.69|15.39|15.14|15.03|14.8|14.66|14.28|14.1|14.03|13.79|14.47|14.5|14.72|14.77|14.23|14.03|14.69|14.5||14.85|14.8|14.26|13.83|13.3|13.83|13.81|13.63|12.81|12.61||12.94|12.86|13.08|13.03||13.12|13.07|13|13.04|13.04|13.49|13.41|13.79|13.29|13.86|13.7|13.52|12.96|12.8|13.21|12.91|13.15|12.91|12.54|13.24||13.93|13.89|13.11|12.8|12.79|12.65|12.9|12.72|11.88|11.34|11.98|12.55|11.72|8.91|9.34|9.42|9.84|9.38|9.08|9.21|9.01|9.43|10.01|10.14|9.88|9.63|9.55|9.51|9.59|9.92|9.73|9.98|10.35|10.29|10.3|10.11|10.09|10.17|10.14|9.84|9.39|9.45|9.81|9.27|8.98|8.85|9.19|9.26|9.92|10.42|10.71|10.46|10.13|9.72|10.17|10.56|10.88||11.19|10.96|10.74|10.42|10.2|10.55|10.53|10.31|10.75|10.7|10.15|10.16|9.83|10.24|10.74|10.55|10.43|10.9|11.05|10.65|10.37|9.99|9.91|10.25|9.92|10.12|10.34|10.38|10.2|9.79|9.77|10.1|10.47|10.35|10.07|10.37|10.4|10.55|10.21|10.35|10.68|10.47|10.64|10.66|11.27||11.1|11.38|11.47|11.37|10.8|10.83|10.53|10.85|10.45|10.27|10.5|10.52|11.21|10.78|10.75|10.23|11.42|12.15|12.8|12.49|11.49|11.2|10.25|9.9|9.42|9.77|10|9.78||9.05|9.15|9.04|9.14|9.03|8.08|8.13|7.76|8.4|9.15|9.61|9.17|8.89|9.76|10.04|10.17|11.11|11.39|10.61|9.18|8.74|8.8|8.58|8.1|8.1|8.35|8.07|8.65|9.03|9.21||9.29|8.75|8.37|7.76|7.38|7.49|8.05
02428|17071|/equities/renasant-corp|R2000VALUE|44.99|44.72|44.68|45.18|46.06|44.84|44.35|43.27|43.3|42.08|40.92|40.85|40.11|40.3|39.28|39.95|41.1|40.07|40.16|39.44|38.89|39.09|39.64||38.66|38.87|39|39.37|38.2|37.16|36.99|35.74|35.94|36.26|35.4|36.78|38.91|38.43|38.43|38.35|37.21|37.85|37.71||37.68|37.98|37.42|37.09|36.53|36.19|37.11|36.69|34.13|33.57||33.68|33.11|32.88|33.64||33.29|32.95|31.97|32.35|32.92|33.74|34.2|34.45|33.88|33.765|34|33.61|33.38|32.94|33.13|32.19|32.27|31.73|30.87|31.85||32.24|32.77|31.87|32|31.83|31.89|32.56|32.87|31.49|30.76|31.55|32.95|32.36|28.62|29.08|27.89|29.76|29|28.51|28.58|28.46|28.69|29.51|29.27|28.97|27.63|27.35|26.94|27.09|27.15|26.73|27.01|27.56|26.7|27.17|26.89|26.42|25.92|24.82|23.01|22.72|22.815|22.66|21.96|21.37|21.24|21.66|21.9|22.89|23.27|23.59|23.36|24.46|24.07|24.17|24.62|25.8||26.96|26.21|25.89|25.63|25.37|25.38|25.62|25.55|26.05|25.83|24.82|24.9|25.37|25.12|25.77|26|25.88|26.29|26.64|26.15|25.23|24.06|24.18|23.53|23.45|23.23|23.72|24.725|24.19|23.65|23.95|23.99|23.61|23.88|22.45|22.9|23.42|23.64|22.59|23|22.48|21.24|22.28|22.55|23.2||23.27|23.46|24.9|24.12|23|23.84|23.01|23.76|24.23|24.04|24.44|24.22|25.28|24.14|23.68|23.24|25.64|27.24|27.41|27.47|25.81|25.39|24.04|23.91|24.12|24.51|25.57|24.15||22.07|22.48|22.52|21.19|22.41|20.46|20.81|20.29|21.14|22.49|23.92|22.4|22.37|23.49|24.4|25.03|26.23|25.78|26.2|25.27|23.33|23|22.92|22.6|23.17|23.23|21.78|22.63|23.98|24.26||25.46|23.87|23.25|22.96|21.99|22.33|21.55
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|30|30.88|30.52|30.84|30.72|30.28|30|29.64|29.88|29.08|29|29.08|28.88|28.76|28.88|28.2|29.32|28.08|28.72|27.76|26.4|26.4|26.88||26.64|26.48|26.72|25.68|25.76|25.8|25.08|24.76|25.16|24.48|24.28|24.96|24.6|25.92|25.8|26.08|25.92|25.52|25.2||25.36|25.6|25.36|25.44|25.36|25.8|25.44|25.4|24.48|24.72||25.48|25.32|24.88|26.04||26.16|26.52|25.56|25.76|26.04|26.76|26.32|26.56|26.08|26.44|26.4|26.64|26.84|26.08|26.8|25.96|25.88|25.44|24.96|25.88||25.88|26.44|26.12|25.08|25.04|25.4|25.84|25.84|24.8|23.8|23.92|24.4|23.08|21.28|21.72|21.56|22|21.2|20.24|20.4|19.96|20.96|20.84|21.64|21.28|20.8|20.84|20.68|20.88|21.24|21.12|21.28|21.44|21.64|21.76|21.04|20.76|21.08|20.88|20.6|20.36|20.8|21.2|20.4|20.12|19.76|20.48|20.4|21.12|21.32|21.56|20.88|21.16|20.44|20.68|21.04|20.96||21.16|21.48|21.72|21.84|21.8|22.48|22.44|22.36|22.56|22.84|21.92|21.84|22.24|22.56|22.6|22.6|22|22|22.28|23.28|22|20.56|22.28|21.52|21.88|21.72|22.16|22|21.64|21.36|21.08|21.8|21.92|21.04|20.68|21|21.08|21|19.56|19.2|19.64|18.96|19.76|19.04|19.96||19.28|19.88|20.16|20.72|20.32|21.08|20.52|21.4|20.52|20.96|19.68|20.2|20.64|20.76|20.28|18.8|21.84|23.52|23.44|22.04|21.84|20.6|19.08|19.28|18.08|19.08|19.84|19.56||19.08|19|19.2|18|18.12|17.16|17.84|15.96|16.76|17.24|18.2|17.92|17.92|18.16|17.56|17.36|18.28|19.52|18.6|17.2|16.28|17.04|17.44|18.16|16.52|17.84|15.6|16.76|18|18.2||19.64|19.08|16.48|12.6|9.68|13.48|13.8
02430|20143|/equities/mfa-financial-inc|R2000VALUE|16.52|17.44|17.04|17.2|17.12|17.04|16.92|16.6|16.36|16.16|16|16.32|16.36|16.4|16.08|15.76|16.72|16.36|16.72|16.12|15.44|15.72|16.08||15.8|15.84|16.08|15.76|16|15.88|15.64|15.24|15.44|15.08|14.56|15.2|15.12|15.8|15.68|15.48|15.48|15.12|14.96||15|15.24|14.8|14.92|15.04|15.2|15.28|15.2|14.76|15.04||15.56|15.4|15.36|15.92||15.88|16.08|15.28|15.44|15.52|15.96|15.4|15.4|15.32|15.32|15.28|15.44|15.48|15.32|15.48|15.16|15.08|15|14.8|15.28||15.36|15.44|14.92|14.44|14.32|14.24|14.32|13.88|13.36|12.96|13.2|13.16|12.8|12.16|12.24|11.64|11.84|11.64|11.28|11.68|10.96|11.32|11.4|11.72|11.24|11.24|11.36|11.32|11.6|11.76|11.8|11.8|11.6|11.48|11.44|11.16|11.04|11.2|11.24|11.16|10.72|10.8|11.12|10.64|10.44|10.48|11.12|11.12|11.16|11.36|11.48|11.28|11.44|10.92|10.96|10.92|11||10.8|10.52|10.6|10.68|10.72|11.28|11.2|11.12|11.32|11.4|10.68|10.8|10.96|10.96|11.12|11.4|11.32|11.36|11.92|12|11.28|11|11|10.68|10.52|10.52|10.76|10.8|10.56|10.32|10.32|10.68|10.84|10.48|10.24|10.44|10.4|10.68|9.96|9.6|9.92|9.28|9.6|9.52|10.24||10.04|10|9.96|10|9.2|10.04|9.72|10|9.72|10.16|10.44|10.32|11.24|11.48|10.44|9.2|11.08|12.28|13.6|11.32|9.28|7.76|7.36|7.4|6.76|7.08|7.48|7.12||6.64|6.64|6.68|6.36|6.44|6|6.32|5.8|6.2|6.24|6.52|6.44|6.36|6.72|6.6|6.72|7|7.6|7.2|6.56|6.28|6.52|6.68|6.68|6.72|7.12|6.24|6.68|7.32|7.44||7.92|7.08|5|4.48|4.36|4.4|5.12
02431|39312|/equities/realogy-holdings|R2000VALUE|15.95|16.97|16.68|17.18|16.6|16.72|16.4|15.77|15.07|14.68|13.09|14.58|14.67|15.15|15.08|14.1|15.61|15.2|17.92|18.25|17.53|18.15|18.23||18.11|18.02|16.87|17.15|17.16|16.64|16.27|15.76|16.13|14.92|14.2|15.48|16.48|16.72|15.92|16|16.42|16.24|15.51||15.62|16.02|15.87|16.2|16.16|16.26|15.59|14.74|14.04|13.23||13.12|13.3|13.46|13.58||14.03|13.93|14.32|14.85|14.89|15.04|14.18|14.12|13.23|13.41|13.72|13.75|13.2|12.89|12.98|12.77|12.41|12.8|12.31|12.27||12.35|12|11.71|11.23|11.23|10.89|10.95|10.96|10.71|10.42|10.64|10.93|10.56|12.24|12.69|12.14|12.13|11.88|11.16|11.95|9.89|9.9|9.62|10.05|9.86|9.74|10.43|10.52|10.73|11.24|10.65|10.64|11.45|10.97|10.82|11.09|10.64|10.75|10.75|10.08|9.44|9.5|9.53|9.08|9.33|9.33|10.25|10.01|10.73|11.01|11.11|11.21|11.26|11.18|11.25|10.98|10.35||10.97|11.14|11.48|11.48|11.08|11.14|10.96|11.45|11.45|11.15|11.15|11.4|10.64|10.24|10.35|10.37|10.4|10.36|10.3|10.35|10.25|9.83|9.63|9.39|9.43|9.06|8.8|8.84|8.31|8.42|8.05|8.31|8.38|7.72|7.69|7.86|7.76|7.68|7.12|6.86|7.22|7.21|7.74|7.44|7.54||7.32|7.34|7.41|7.07|7.04|7.3|7.06|7.55|7.5|7.34|7.39|7.61|7.62|7.63|7.51|6.69|7.84|8.04|8.24|7.59|7.46|6.58|6.26|6.32|6.06|5.75|6.31|5.7||4.81|4.82|4.74|4.51|4.34|3.94|3.92|4.09|4.3|4.19|4.58|4.16|3.73|3.96|4.04|4.04|4.34|4.6|4.3|3.63|3.44|3.36|3.41|3.34|3.5|3.64|3.33|3.6|3.76|3.79||3.57|2.96|3.01|2.85|2.36|2.62|2.7
02432|1171969|/equities/coursera|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02433|20755|/equities/gray-television-inc|R2000VALUE|20.5|20.33|20.05|20.17|20.66|20.47|20.28|20|19.92|19.56|18.88|19.21|18.7|19.05|18.15|18.61|19.89|19.82|19.26|18.54|18.37|18.42|18.42||18.66|18.52|18.39|18.62|18.21|17.99|18.36|17.75|18.14|18.15|17.05|17.53|17.55|17.84|17.51|17|16.63|16.75|16.97||17.06|17.14|17.01|17.65|17.83|17.51|17.87|18.39|17.85|17.6||17.89|17.94|17.61|17.93||17.39|17.41|16.67|16.7|17.13|17.44|17.88|18.43|18.16|18.39|18.95|19.17|19.12|19.2|18.64|18.12|18.29|17.95|17.66|17.95||18.15|18.37|17.78|17.72|17.32|17.34|17.32|17.46|17.05|16.36|16.65|16.5|15.81|14.79|13.97|13.28|13.69|13.03|12.68|12.52|12.2|12.72|13.01|13.28|13.31|12.77|12.5|12.73|13.14|13.19|13.09|13.45|13.81|13.59|13.81|13.56|13.52|13.8|13.57|13.63|13.77|13.8|14.15|13.87|14.02|13.56|14.1|14.24|15|15.43|15.41|15.03|15.11|14.51|14.51|14.9|14.64||14.57|14.35|14.91|15.08|15.52|16.06|15.82|15.34|15.27|15.39|14.81|15.01|15.36|15.18|15.37|15.48|15.44|15.6|15.63|14.93|14.74|14.78|14.2|14.86|14.67|14.34|14.59|14.47|14.35|14.13|14.54|14.62|14.2|14.2|13.79|14.5|14.88|14.69|14|13.83|13.91|13.27|13.75|13.77|13.91||13.7|13.7|13.95|13.76|12.87|13.85|13.83|14.39|14.55|14.22|14.57|14.47|14.78|14.77|14.33|14.48|16.16|16.15|17.05|17.29|15.42|15.44|14.38|14.3|13.94|14.22|15.15|14.35||13.53|13.53|13.56|13.28|13.28|12.42|11.99|11.94|12.4|12.75|13.15|12.51|11.56|11.37|11.16|11.1|11.61|12.59|11.28|11.05|10.22|10|9.62|9.93|10.5|10.93|10.08|10.39|11.29|10.43||11.78|11.56|10.94|10.72|9.49|10.18|10.31
02434|17386|/equities/trustmark-corp|R2000VALUE|35.12|34.93|34.92|35.05|35.5|34.26|34.12|33.59|34.04|33.32|31.94|31.96|30.91|31.31|30.16|31.25|31.81|31.41|31.1|30.16|29.61|30.06|30.275||29.8|29.71|30.1|30.18|29.71|29.12|28.82|27.93|27.99|27.93|27.47|28.16|28.43|30.19|30.6|30.52|29.99|30.57|30.35||30.55|30.8|30.4|30.765|30.15|29.79|30.11|29.68|27.26|27.04||27.31|27.25|26.97|27.45||27.34|27.14|26.31|26.78|27.16|27.67|27.56|27.71|26.865|27.24|26.97|26.75|26.36|26.2|26.08|25.4|25.45|25.21|24.82|25.95||26.44|26.92|25.79|25.49|25.84|25.845|26.54|26.76|25.65|24.9|25.28|26.14|25.81|22.91|23.07|22.46|24.24|23.775|23.39|23.12|22.97|23.58|24.28|24.47|24.4|23.52|23.3|22.82|22.94|23.07|22.54|22.95|23.65|23.06|23.35|23.15|22.71|22.77|22.1|21.44|21.41|21.31|21.42|20.98|20.59|20.23|20.76|21.21|22.33|22.54|22.73|22.59|22.83|22.47|22.59|22.78|23.09||24.17|23.77|23.815|23.53|23.48|23.94|24.07|23.63|24.36|24.41|23.71|23.6|23.83|23.57|24.17|24.48|24.09|24.42|24.86|24.44|24|23.11|23.1|22.48|22.655|22.52|22.73|23.72|22.63|22.52|23.14|23.36|22.945|23.45|22.27|22.87|23.5|23.53|22.455|22.65|22.22|21.31|22.19|22.66|23.31||23.39|23.45|24.52|23.98|22.78|23.56|22.61|23.92|24.6|24.57|23.65|23.75|24.56|23.81|24.16|23.48|25.14|26.59|26.91|26.95|24.76|24.32|23.15|23.47|23.79|24.56|25.67|24.23||22.73|22.85|22.91|21.69|23.11|21.25|21.42|21.18|22.33|23.83|24.85|23.62|23.62|24.09|24.98|25.62|26.61|27.4|26.02|25.54|24.02|23.88|23.48|23.86|24.36|24.48|23.15|23.55|24.97|25.05||26.92|24.79|24.21|23.51|22.1|22.67|22.25
02435|102910|/equities/caretrust-inc|R2000VALUE|24|24.43|24.03|24.8|23.9|23.1|23.11|23.14|22.91|22.75|22.73|22.48|22.36|22.82|22.18|22.08|22.93|22.57|22.41|22.11|22.35|22.63|22.37||23.05|23.23|23.1|23.21|23.18|23.48|23.53|23.08|23.34|23.28|22.46|22.79|22.48|23.19|23.06|23.01|22.71|22.68|22.39||22.44|22.54|22.98|22.75|22.32|22.4|21.89|22.71|22.08|21.42||22.18|22.17|22.39|22.57||22.33|22.42|22.83|22.92|23.13|23.49|23.12|22.95|22.15|22.1|21.05|21.14|20.86|20.77|20.5|20.81|20.31|20.28|19.43|19.73||20|20.05|19.42|19.26|19.27|18.87|19.31|19.7|19.8|19.18|19.45|19.24|18.91|17.78|17.64|17.63|17.81|17.53|17.1|17.25|16.89|17.49|17.86|17.99|17.94|17.63|17.67|17.48|17.97|18.45|18.13|18.33|18.7|18.56|18.72|18.63|18.7|18.74|18.95|18.19|17.8|17.65|18.3|17.27|17.01|17.46|18.54|18.5|18.59|18.76|18.98|19.27|19.15|18.7|19.13|19.3|19.08||19.47|20.03|20.08|19.25|19.37|19.47|19.34|18.86|19.11|19.19|19|18.76|18.16|18.78|18.85|18.81|18.83|19.39|18.99|18.99|18.81|18.59|18.07|17.98|18.04|18.02|18.1|18.13|17.55|17.36|17.04|17.5|17.4|16.73|16.66|17.1|16.66|16.79|16.53|16.35|16.68|16.32|16.51|17.01|17.36||17.01|17.25|17.16|17.17|17.3|17.55|16.98|18.14|18.35|18.22|19.16|19.31|19.41|19.11|18.77|18.02|19.86|20.28|20.85|19.99|19.79|19.67|18.97|19.05|18.63|19.33|19.79|19.26||18.82|18.37|18.17|18.52|18.68|16.28|16.39|16.39|17.01|17.63|17.52|15.89|15.68|16.3|15.79|15.71|16.48|17.16|15.82|15.26|15.01|15.19|15.45|15.55|16.36|17.24|16.71|17.63|18.51|18.02||18.79|17.46|16.05|14.57|13.04|13.26|13.19
02436|20909|/equities/barnes-group-inc|R2000VALUE|54.01|55.66|55.66|57.19|57.54|56.21|55.52|54.95|56.55|55.03|52.21|52.26|52.11|53.49|52.35|52.72|55.26|53.89|52.32|50.54|51.83|52.23|52.1||52.39|52.79|52.2|52.19|52.44|50.58|50.08|49.72|49.68|49.12|48.07|49.12|48.07|51.22|52.8|54.29|53.12|53.65|53.86||53.15|55.48|54.87|55.96|53.76|53.11|53.59|53.74|50.03|48.63||50.69|50.29|49.73|51.03||50.66|50.48|49.73|49.65|50.94|51.32|50.62|51.55|49.47|49.52|49.12|49.68|49.84|49.05|49.51|47.2|47.22|46.19|46.01|48.56||48.91|49.77|47.37|45.95|45.47|44.19|45.5|46|44|43.36|45|46.83|45.91|39.89|40.16|38.2|39.73|38.47|36.7|36.48|36.01|37.96|39.32|39.64|40.89|40.5|39.73|39.43|40.19|39.67|38.67|38.5|39.61|39.17|39.04|38.39|38.11|37.8|36.45|35.84|35.74|35.48|35.98|35.48|34.78|34.76|36.43|35.75|38.07|38.02|36.05|34.02|34.54|34.11|34.44|35.98|36.34||37.59|37.41|38.94|38.64|39.6|40.49|40.08|38.88|39.24|39.4|37.45|38.38|39.13|38.62|39.81|40.94|40.97|41.59|42.25|40.51|39.58|38.7|38.74|37.21|37.37|36.87|37.1|37.88|37.03|37.9|37.74|38.7|38.25|39.17|38.37|39.77|39.82|40.16|38.07|37.4|37.26|36.31|38.47|37.48|39.81||39.26|38.4|39.56|39.44|37.25|37|37.42|39.06|38.58|38.87|39.28|39.54|40.84|39.58|39.51|37.69|42.96|43.95|44.76|44.09|42.72|41.06|38.83|38.54|37.78|39.17|41.63|38.64||35.88|36.14|36.26|35.82|36.72|32.74|33.1|32.66|34.66|36.23|37.48|35.19|34.59|35.58|35.5|36.51|38.38|40.74|38.82|39.59|36.71|37.57|38.31|37.44|39.54|40.16|37.55|37.2|41.37|40.35||42.53|40.73|38.62|39.69|35.03|39.21|37.29
02437|32324|/equities/world-fuel-services|R2000VALUE|35.85|36.76|35.7|35.74|35.71|35.77|36.17|34.15|35.71|35.23|33.27|32.55|32.26|32.27|31.08|35.02|35.95|35.25|36.14|35.31|34.02|35.01|34.83||33.6|33.71|34.3|34.33|35.16|33.08|32.97|32.69|32|31.14|30.59|31.77|32.53|32.13|32.43|33.11|32.59|33.63|34.65||31.89|33.2|32.75|32.8|32.02|32.64|33.58|33.33|32.06|31.49||31.16|31.45|31.11|31.09||31.25|31.02|30.08|30.59|30.95|31.09|31.52|32.01|30.08|30.75|31.14|30.73|30.34|30.1|30.58|29.09|29.01|28.65|28.42|31.03||30.91|31.28|30.35|28.26|29.53|29.25|29.94|30.07|27.12|26.14|28.45|28.68|25.95|21.55|21.83|21.34|21.38|21.7|21.05|19.42|19.1|21.01|22.2|23.39|23.39|22.57|22.46|22.41|22.68|23.39|22.95|22.75|23.34|23.4|23.36|22.8|22.52|22.92|22.03|21.27|21.19|21.34|21.94|21.24|21.49|21.62|22.44|22.99|25.41|25.44|25.25|24.46|24.28|23.49|23.85|24.42|24.3||25.17|25.57|26.64|27.25|26.4|27.33|27.11|26.92|27.38|27.58|26.34|26.38|26.6|26.65|26.63|26.36|25.99|26.16|25.86|25.33|24.63|24.18|24.23|24.01|24.85|23.53|22.88|23.92|23.28|24.09|23.41|23.83|23.78|24.35|23.26|24.01|24.15|24.4|23.39|23|23.03|21.8|23.07|23.27|24.44||24.01|24.2|25.76|25.34|23.7|24.46|23.83|25.95|25.76|26.43|25.48|25.36|26.51|25.35|25.11|23.67|28.3|29.12|30.91|30.28|27.65|27.2|26|25.34|25.48|25.58|27.27|25.86||23.79|24.39|24.34|23.8|24.28|21.07|21.35|21.22|22.34|23.2|24.26|22.71|21.5|23.42|24.06|23.5|25|25.61|23.82|23.26|22.33|22.91|21.01|22.63|23.39|24.86|23.64|23.82|26.48|25.6||25.84|24.4|22.98|24.61|22.58|22.45|22.34
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|35.77|37.21|38.07|38.21|37.17|37.26|35.98|34.28|32.86|31.14|31.08|30.49|32.12|31.94|30.77|31.6|32.245|30.44|31.21|31.75|31.81|32.16|32.27||32.89|34.41|33.74|36.26|35.77|35.74|36|37.93|38.76|40.15|38.27|37.25|37.05|38.25|37.82|38|38.1|37.9|37.5||37.23|37.39|36.71|36.74|37.19|38.14|37.86|38.25|33.89|35.8||37.56|37.87|36.84|37.8||37.93|38.16|38.53|38.47|37.27|36.42|34.76|34.96|36.51|37.49|37.94|35.31|37.42|35.7|34.94|34.26|35.52|35.47|29.86|29.75||29.84|28.91|29.22|29.98|29.46|28.5|29.68|29.71|29.78|29.23|29.64|29.85|29.43|30|30|29.29|29.24|27.76|27.3|27.67|27.95|25.96|26.59|28.54|26.45|26.78|28.56|28.62|28.14|27.84|27.67|26.75|26.47|26.13|26.16|24.59|24.58|24.18|23.41|23.25|21.81|21.18|20.97|20.07|19.36|20|21.63|22.55|22.63|22.88|23.03|23.88|22.15|21.99|22.72|22.37|21.62||21.2|21.12|21.12|21.16|21.23|21.71|21.7|21.52|22.03|21.61|21.27|21.75|22.75|21.37|21.92|23|24.35|25.33|24.49|24.1|23.29|22.93|22.48|20.42|19.74|19.48|19.49|19.02|18.89|19.16|18.54|18.495|18.77|18.31|18.01|18.98|19|18.99|19|18.64|18.8|19.25|19.89|19.44|20.23||20|18.78|16.1|16.14|16.85|18.4|18.54|18.99|22.08|18.11|17.5|17|16.67|16.89|15.67|15.8|17.1|16.92|16.65|15.95|16.35|17.12|16.91|16.94|16.18|16.24|16.63|16.5||16.65|16.7|16.45|16.67|16.5|16.28|16.37|16.5|16.57|16.07|16.405|15.67|15.75|15.62|15.5|16.11|15.76|16.18|16.31|16.03|16.03|16.01|15.97|14.91|14.61|15.1|16.53|17.28|17.58|17.69||17.69|17.72|17.5|17.7|17.8|18.15|16.25
02439|16951|/equities/portfolio-recover|R2000VALUE|35.65|36.97|36.85|37.96|38.4|38.33|38.56|38.5|38.82|37.45|37.16|37|36.71|36.69|36.86|36.5|37.66|37.28|37.36|35.98|35.66|36.19|36.3||35.96|36.37|36.84|36.93|37.11|36.12|36.1|35.16|34.22|33.85|32.97|33.47|33.68|33.98|34|33.75|34.7|35.4|35.73||35.68|36.3|35.92|35.65|34.49|35.65|37.46|39.6|39.25|38.62||39.66|39.43|38.26|38.94||38.79|38.71|38.34|38.82|39.64|40.71|39.34|42.48|41.66|43.38|44.98|44.41|43.52|43.53|43.27|42.71|42.65|42.65|41.63|42.49||42.91|43.4|41.66|40.14|40.69|40.71|39.99|40.03|38.53|37.46|37.56|38.68|37.04|36.32|37.12|36.7|35.19|35.88|34.13|34.54|35.6|36.61|37.87|38.02|38.36|38.54|39.7|39.25|40.04|39.84|39.28|39.46|38.88|39.48|39.39|39.49|39.97|40.75|40.55|40.07|39.95|40.17|40.23|38.38|39.65|40.1|40.6|40.29|40.85|40.86|41.23|40.88|42.19|41.46|42.26|42.7|43.63||44.79|44.96|46.22|46.5|46.67|46.7|45.65|44.74|45.44|45.86|45.29|44.76|45.25|44.48|45.09|44.94|44.65|44.68|44.65|43.77|44.12|43.7|41.76|39.19|39.78|39.56|39.37|40.95|39.87|40.02|39.79|39.8|39.21|39.16|38.69|39.05|40.49|39.42|37.035|36.95|36.98|35.86|37.44|36.76|38.73||38.33|38.25|38.66|37.76|36.76|38.61|37.44|38.37|38.95|38.47|38.56|38.98|38.89|37.93|36.57|36.22|36.84|38.61|38.84|39.19|36.96|35.74|34.95|35.05|34.12|35|36.24|34.65||32.39|32.65|33.84|32.81|33.89|32.27|32.41|32.28|33.25|31.7|34.39|26.03|25.08|26.4|26.48|26.89|27.74|29.49|27.59|26.65|25.13|24.37|24.2|24.62|25.98|26.52|24.27|25.72|27.85|27.51||27.8|26.48|24.53|23.02|20.02|22.75|24.39
02440|24580|/equities/macdonald|R2000VALUE|47.89|53.07|54.67|59.58|58.2|58.67|56.39|55.56|53.31|54.48|54.94|58.87|63.53|65.95|61.1|56.73|57.1|57.24|58.19|60.19|56.28|60.12|62.67||63.93|63.67|65.08|67.87|66.99|65.79|62.71|58.39|56.45|56.11|53.64|56.73|55.81|61.81|64.02|63.73|64.62|69.17|69.72|62.55|62|58.82|49.41|50.21|49.55|49.43|51.3|49.28|47.32|46.35||49.21|44.78|44.04|||45.46|45.41|43.32|43.88|42.82|43.09|44.84|44.89|43.37|47.32|44.16|41.45|41.49|39.95|39.03|36.26|35.99|36.2|36.07|37.65|37.34|37.04|35.98|35.68|35.1|36.25|36.22|36.13|32.91|32.84|30.74|30.99|31.21|28.29|28.1|37.16|35.68|36.15|34.86|34.35|35.45|35.06|35.63|37.11|39.39|38.86|38.86|40.3|41|38.77|37.75|38.74|39.12||37.83|37.5|38.06|35.83|34.97|34.7|35.41|33.26|34.83|33.98|32.37|31.62|33.21|36.82|37.34|38.27|36.2|34.16|33.6|33.35|30.24|30.48|30.27|30.14||30.92|31.67|33.73|30.81|30.22|31.27|30.95|33.28|34.52|34.53|35.31|35.04|35.23|34.67|35.63|35.89|36.52|34.39|33.17|32.67|33.13|33.28|27.45|26.33||23.74|24.03|22.72|22.35|22.12|21.6|21.95|22.94|22.43|22.48|22.13|21.82|21.71|21.04|20.99|21.78|22.65|22.83|22.05|22.96|24.7|24.97||24.36|24.74|25.18|25.47|23.87|22.32|21.36|20.82|20.4|21.09|21.58|20.74|20.24|18.96|22.04|23.83|24.19|22.3|22.35|22.8|21.84|22.42|20.71|20.44|19.59|19.69|17.54|17.04|13.9|13.59|13.82||13.31|13|12.85|14.08|16.23|15.75|14.48|14.76|15.12|15.29|16|17.63|17.81|16.6|16.34|14.16|14.61|14.47|14.18|15.33|15.02|13.8|15.43|16.14|15.48||16.07|15.57|14.48|14.55|13.43|13.13|13.19
02441|955546|/equities/edgewell-personal-care|R2000VALUE|38.95|40.43|39.15|38.27|35.68|34.77|34.02|32.3|32.97|31.6|29.99|30.61|30.17|30.91|30.59|30.79|31.5|32.27|32.65|32.03|32.71|33.15|33.27||33.32|33.83|34.44|34.31|34.25|33.68|32.91|33.16|33.21|33.8|33.4|35|36.36|35.72|35.5|33.59|34.02|34.19|34.42||34.31|34.46|34.22|34.46|34.78|34.67|34.82|34.98|34.35|34.37||34.58|34.99|35.25|35.8||35.55|35.65|35.26|34.99|35.96|36.09|36.45|36.38|36.15|36.31|36.77|36.02|35.13|34.79|35.26|34.5|34.89|34.78|34.75|35.68||36.5|36.05|36.1|35.02|35.19|34.58|36.64|36.41|35.37|33.86|32.38|31.54|30.55|28.82|28.3|27.24|27.66|26.69|26.22|26.75|27.45|28.14|28.45|28.39|28.18|28.53|28.84|29.31|30.5|30.53|30.07|30.14|30.38|29.76|29.66|29.18|29.58|28.91|28.94|28.22|27.88|27.42|27.77|27.32|27.08|26.51|27.49|27.84|29.06|29.16|30.04|29.76|29.41|28.46|28.31|28.78|28.72||30.24|30.54|30.38|30.47|28.71|29.24|29.23|29.14|29.15|29.28|28.61|30.46|30.53|30.58|31.04|30.3|30.57|30.76|30.64|30.6|29.29|28.39|28.43|30.04|30.84|29.89|29.54|30.16|29.39|29.34|29.41|30.18|29.31|30.18|29.93|30.92|30.63|30.72|30.75|31.08|31.43|30.78|31.28|31.86|31.48||30.92|30.21|31.16|30.71|29.19|29.82|29.08|29.11|28.21|28.43|28.38|28.66|28.33|26.53|27.17|28.27|30.04|31.81|32.73|31.71|29.76|30.13|29.89|30.02|30.42|30.31|30.41|29.13||28.4|27.45|27.07|26.51|27.43|25.64|25.55|26.59|26.56|28.02|28.75|26.97|25.87|26.88|26.45|26.87|27.61|27.61|27.81|27.88|27.03|26.77|27.2|26.48|25.72|25.52|25.38|26.41|27.6|27.49||27.62|28.39|27.66|27.32|26.69|26.53|23.28
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|22.67|23.3|23.06|23.4|22.72|22.03|23.13|21.81|21.41|19.95|18.67|18.55|18.32|18.06|17.89|18.13|18.14|18.15|18.03|19.53|20.3|20.5|20.57||20.36|20.39|20.5|20.58|20.85|20.51|20.21|19.59|19.43|19.05|18.75|19.26|19.63|20.57|20.11|20.53|20.35|20.85|20.63||20.24|19.93|18.98|19.13|19.24|19.42|19.61|19.68|18.86|18.74||18.57|18.11|18.2|18.4||18.26|18.04|17.8|18.04|18.22|18.64|18.74|19.1|19.04|18.66|18.97|19.08|18.81|19.05|19.1|18.94|19.13|19.05|18.98|19.84||19.57|19.71|19.15|18.7|18.83|18.84|19.44|19.38|19.09|18.43|18.67|18.54|18.34|17.18|17.62|17.19|17.23|17|17|16.7|16.65|17.48|17.4|17.36|17.29|17.21|17.74|17.64|18.06|18.25|18.19|18.83|19.09|19.05|18.93|18.5|18.25|18.44|18.22|18.38|18.44|18.79|19.01|18.61|18.47|18.67|19.33|19.39|20.22|20.26|20.53|20.37|20.84|21.6|21.76|22.23|21.93||22.52|22.84|23.35|22.9|23.13|23.58|23.71|23.45|23.27|23.46|23.12|23.67|24.11|23.97|23.85|24.33|23.79|23.35|23.14|23.22|22.98|19.35|19.49|19.64|19.69|19.42|19.28|19.78|19.66|19.65|19.37|19.75|19.59|20.31|19.95|20.3|20.18|20.03|20.1|19.75|19.92|19.52|19.93|19.73|20.07||19.97|20.01|19.88|19.86|18.82|19.72|19.52|20.01|19.97|19.96|20|19.95|20.58|20.21|20.15|19.4|21.28|21.95|22.72|21.1|20.95|21.14|20.92|20.89|20.49|20.25|20.79|20.28||19.64|19.15|18.96|18.55|18.89|17.56|17.25|17.27|17.8|18.55|18.96|18.03|17.13|18.01|17.33|18.11|19.62|20.47|19.69|19.31|19.1|19.03|18.15|18.14|18.9|18.78|18.57|17.26|18.63|18.61||18.14|18.03|16.82|17.25|16.62|15.57|15.63
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|11.2079|11.3772|11.0983|11.2676|10.7596|10.6101|10.4607|10.1419|10.1319|9.9426|9.7135|9.7733|9.3648|9.6936|10.0821|9.3249|10.1817|9.7733|9.7035|9.9127|9.6437|9.5342|9.4345||8.9563|8.92|8.88|8.57|8.9|8.82|8.91|8.69|8.59|8.28|8.2|8.81|8.33|8.59|8.71|8.88|8.83|9.04|8.84||8.75|8.87|8.8|8.57|8.26|8.57|8.5|8.63|8.27|8.02||8.25|8.28|8.35|8.51||8.41|8.35|8.11|8.11|8.14|8.28|8.37|8.4|8.11|8.23|8.37|8.62|8.43|8.48|8.72|8.42|8|7.82|7.52|7.94||7.97|8.07|7.52|7.19|7.35|7.21|7.21|6.9|6.65|6.01|6.3|6.72|6.89|4.88|5.16|4.96|5.27|5.03|4.94|4.98|4.78|4.95|5.03|5.31|5.26|5.02|4.96|4.77|4.92|5.04|4.96|5.05|5.33|5.38|5.51|5.32|5.3|5.26|5.28|5.26|5.07|5.05|5.24|4.96|4.69|4.6|4.78|4.86|5.33|5.62|5.83|5.84|5.76|5.3|5.29|5.4|5.51||5.79|5.45|5.38|5.28|5.3|5.63|5.47|5.31|5.37|5.26|4.96|5.18|5.13|5.07|5.28|5.45|5.38|5.69|5.66|5.56|5.34|4.87|4.81|4.81|4.53|4.62|4.76|4.85|4.8|4.71|4.8|5.02|5.13|5.12|4.9|5.07|5.3|5.49|5.03|5.21|5.21|4.92|5.17|5.16|5.45||5.35|5.46|5.53|5.36|5.05|5.18|5.38|5.57|5.68|5.66|5.9|6.03|6.54|6.09|6.43|5.93|6.68|7.16|7.93|7.38|6.84|6.63|6.05|6.01|5.99|5.97|6.57|6.05||5.69|5.77|5.55|5.36|5.2|4.38|4.36|4.29|4.5|4.96|5.47|5|4.73|5.2|5.6|5.72|6.23|6.27|5.73|5.38|5.06|4.93|4.65|4.72|4.75|4.87|4.57|4.88|4.99|4.75||5.41|4.92|4.82|4.74|4.45|4.58|4.75
02444|16759|/equities/netscout-systems|R2000VALUE|29.67|30.02|29.88|29.73|29.47|29.43|29.31|28.61|27.84|27.48|27.05|27.61|28.03|29.04|28.22|28.53|28.93|28.76|29.275|29.36|29.65|30.36|30.85||31.53|30.96|30.895|31.25|31.455|30.59|30.16|29.77|29.57|30.81|29.235|30.17|30.26|30.58|30.47|30.11|29.86|30.41|30.14||30.06|30.07|29.15|29.49|28.96|28.87|28.36|27.78|27.12|26.91||27.42|27.32|27.38|27.93||27.72|27.57|27.59|27.21|27.51|26.47|26.38|26.7|26.3|25.98|26.01|25.75|25.82|25.48|24.75|24.17|24.03|23.79|23.42|24.01||23.96|23.71|23.03|22.6|22.8|22.76|23.57|23.37|22.72|22.1|22.41|22.39|22.08|21.69|21.34|20.5|20.61|20.08|20.52|21.29|21.12|22.09|22.31|23.14|23.08|23.17|23.42|23.56|23.62|23.5|23.18|23.18|23.87|23.59|23.51|23.13|22.75|22.61|22.01|21.92|21.83|21.97|21.815|21.18|21.02|20.71|21.29|21.24|22.275|22.75|22.73|22.68|22.585|22.41|22.24|22.44|22.09||22.5|23.23|24.14|23.49|23.14|23.37|23.32|23.65|23.5|23.72|23.51|23.79|24.06|23.92|24|24.14|24.21|24.36|24.09|24.35|24.265|24.41|24.49|24.91|25.78|25.46|25.53|27|26.45|27.07|26.45|26.89|26.92|26.66|26.76|27.07|26.4|26.2|25.7|25.39|25.26|25.61|25.415|25.38|25.99||25.7|25.39|25.56|25.39|24.72|24.45|24.03|24.53|24.85|24.92|25.08|25.77|26.54|25.41|25.3|25.07|27.8|28.16|28.14|27.7|26.99|27.55|27.72|28.01|27.47|26.99|27.46|26.985||26.4|25.37|25.19|24.36|25.01|23.53|23.04|22.75|23.46|26.95|26.24|26.3|26.15|26.27|25.5|25.85|26.48|27.25|26.28|26.4|25.68|25.07|24.83|24.38|25.52|24.89|25.11|25.91|27.34|27.45||28.73|28.21|26.4|26.14|24.1|23.92|22.8
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|23|22.76|22.77|23.25|23.78|23.49|23.33|22.9|23.58|22.52|20.78|20.66|20.22|20.58|20.23|20.51|20.69|20.2|19.79|19.66|19.28|19.43|19.47||19.59|19.41|19.68|19.96|19.68|18.99|18.72|18.26|18.23|18.02|18.52|18.72|18.54|19.06|19.65|19.37|19.23|19.62|19.59||19.21|19.55|19.19|19.75|19.74|19.32|19.91|19.55|18.12|17.89||17.96|18.05|17.85|18.06||17.85|17.86|17.35|17.43|17.32|17.8|17.63|17.7|17.33|17.16|17.35|17.35|17.33|17.25|17.14|16.42|16.25|16.15|15.67|16.22||16.38|16.78|15.94|15.63|15.31|15.41|15.52|15.22|14.6|14.46|15.04|15.66|15.45|13.7|14.11|13.55|14.33|14.17|13.57|13.37|13.1|13.41|13.71|13.77|13.83|13.24|13.06|12.76|13.01|13.08|12.72|12.88|13.42|13.17|13.41|13.12|12.98|13.03|12.74|12.27|12.2|12.18|12.42|12.01|12|11.79|12.13|12.34|12.85|13.14|13.21|13.08|13.52|12.81|12.75|12.83|13.12||13.68|13.39|13.24|13.25|13.18|13.4|13.5|13.21|13.64|13.72|12.93|13.27|13.6|13.5|13.84|14.18|13.96|14.53|14.57|14.53|14.38|13.3|13.45|13.41|13.31|13.65|14.3|14.58|14.38|14.11|14.42|14.62|14.26|14.27|13.47|14.08|14.51|14.36|13.71|13.72|13.45|12.86|13.35|13.41|13.74||13.55|13.65|14.45|14.14|13.06|13.41|12.79|13.24|13.34|13.07|13.26|13.26|13.85|13.39|13.22|12.95|14.14|15.15|15.5|15.11|14.06|13.73|12.86|13.04|13.03|13.68|14.63|13.31||12.49|12.72|12.85|12.28|12.84|11.55|11.32|11.62|12.1|12.9|13.43|12.86|12.67|12.85|13.16|13.66|14.35|16.09|14.76|14.21|13.33|13.27|13|13.14|13.17|13.35|12.25|12.96|13.97|14.02||15.01|13.62|13.19|12.96|12.41|13.11|12.79
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|34.83|34.98|34.28|35.62|35.49|34.71|34.84|35.6|36.28|34.6|33.82|33.9|32.41|31.98|31.08|32.69|32.68|31.62|30.45|29.3|29.26|29.2|29.19||30.08|30.3|29.52|29.26|29.24|28.81|28.52|28.19|27.89|28.13|27.63|28.5|28.12|28.69|28.61|28.98|29.07|29.94|29.27||28.94|28.91|28.47|28.16|27.87|28.22|28.18|28.72|27.64|27.39||28.88|28.36|28.34|28.92||28.45|28.11|28.1|27.86|28.31|29.57|29.32|29.71|28.73|28.96|29.43|29.42|29.58|30.06|31.08|30.43|29.67|29.08|28.69|30.18||30.49|31.38|30.26|28.54|28.93|28.18|29.19|28.23|26.6|25.17|25.86|26.79|25.13|20.96|21.77|21.48|21.97|21.27|20.93|21.19|21.02|22.4|23.68|24.37|24.34|23.99|23.88|23.6|24.16|24.6|24.36|25.03|26.16|26.17|25.78|24.71|25.41|25.63|25.45|24.8|24.09|23.98|24.48|23.39|23.12|23.03|23.8|23.52|25.16|26.02|26.34|25.65|25.48|24.66|25.14|25.3|25.92||26.15|26.04|25.76|25.46|25.55|25.72|25.85|25.31|25.61|25.77|24.99|25.6|25.29|26.16|26.87|27.16|27.34|27.66|27.84|27.82|27.33|27.12|26.99|27.3|26.66|27|26.33|27|26.84|25.72|25.57|26.18|26.19|25.69|25.1|26.37|26.26|26.77|26.37|26.61|27.18|26.43|26.01|26.54|27.31||28.09|28.13|27.84|28.2|27.89|27.94|27.3|28.45|28.34|28.28|29.73|29.87|31.2|30.11|29.95|28.25|30.89|33.29|34.85|32.83|31.11|29.42|26.98|26.59|26.17|27.16|28.09|27||25.17|25.93|25.81|25.1|26|24.38|24.58|23.91|25.03|26.06|27.82|26.74|26.77|27.09|27.32|27.38|28.32|29.42|29.02|27.59|25.98|26.13|26.15|25.46|25.55|26.25|25.59|26.85|29.37|28.3||29.59|26.75|24.68|23.65|21.48|22.7|22.6
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|52.9|53.92|53.84|53.33|52.7|52.73|52.82|51.72|53.78|53.19|51.62|50.16|49.34|50.06|50.02|51.4|51.19|49.58|49.36|49.51|50.06|49.37|48.86||49.44|49.28|50.69|42.46|42|41.04|40.92|40.78|40.57|41.43|42.23|42.33|45.21|43.55|42.09|40.52|39.92|39.52|39.76||39.27|38.82|38.24|38.55|39.77|40.09|43.07|43.54|44.2|43.35||42.49|42.15|42.49|42.6||42.71|42.63|41.79|42.06|42.04|42.37|42.53|42.83|43.22|43.37|44.24|44.28|43.47|41.98|41.6|40.98|40.36|41.04|41.13|40.02||40.47|40.66|39.23|38.85|39.14|38.28|38.61|39.37|38.99|38.98|38.64|37.77|35.24|36.3|38.9|38.61|39.95|39.15|38.84|38.81|39.45|40.3|40.78|42.15|40.89|40.25|39.93|40.33|40.25|39.69|39.99|40.66|41.09|40.3|41.13|41.42|41.19|41.19|41.53|40.9|40.53|40.19|40.38|39.74|38.76|38.65|39.86|40.28|39.26|39.5|38.82|39.21|40.49|40.47|41.09|41.2|42.12||42.82|43.08|43.58|41.86|42.81|43.07|43.71|43.1|44.28|43.84|42.98|42.46|42.58|42.66|43.22|43.45|42.91|43.3|43.33|42.3|43.25|44.15|45.34|45.57|44.1|43.82|44.11|44.35|44.49|44.28|43.68|43.87|43.19|43.23|42.66|43.1|43.68|43.89|44.41|42.79|43.86|43.05|43.56|43.24|43.26||43.12|43.16|43.8|42.35|42.29|41.56|44.65|46.76|47.59|48.23|48.52|48.95|48.55|48.08|46.77|46.98|49.08|50.72|51.07|48.83|49.5|50.4|51.89|53.4|52.71|52.27|51.63|51.46||50.84|50.39|50.66|50.6|50.88|52|51.92|52.34|52.58|52.46|53.49|50.39|50.84|51.19|50.88|50.66|51.73|52.11|52.87|51.86|50.11|48.99|48.41|49.04|49.03|49.12|49.49|45.39|45.45|42.47||44.02|43.45|42.8|44.11|44.81|44.31|43.79
02448|24410|/equities/park-national-corp|R2000VALUE|138.18|136.8|137.1|136.5|140.17|138.93|137.66|133.54|136.25|130.25|126.07|125.63|124.65|126|124|126.47|128.5|126.21|123.73|120.21|116.06|118.68|118.63||117.29|118.22|118.49|118.79|116.65|113.42|113.32|109.23|110.7|109.94|107.83|111.11|112.76|113.69|112.07|113.53|110.75|111.73|110.73||109.8|111.91|109.08|111.79|110|108.48|112.48|111.28|104.68|104.81||104.83|104.77|104.2|103.95||103.02|103.28|100.11|99.95|100.02|102.68|101.28|102.62|101.43|103.59|105.29|103.18|103.67|103.2|104.77|102.87|102.97|102.29|100.94|105.13||106.72|108.51|103.8|102.89|104.29|104.09|106.36|107.57|102.6|98.43|102.97|106.48|101.81|92.05|93.08|89.79|96.02|93.59|91.5|92.84|91.82|92.86|94.04|94.63|93.92|91.42|90.74|89.61|89.37|89.02|86.42|88.84|91.45|90.1|92.28|90.26|88.74|87.6|84.34|81.65|81.82|82.28|83.15|80.67|80.08|80.93|84.26|85.6|88.68|89.13|89.46|89.11|90.21|88.46|89.8|89.88|88.73||92.12|91.05|91.34|91.02|89.76|90.92|90.13|88.66|90.44|89.43|85.6|85.65|86.93|86.12|88.26|89.33|88.13|88.95|89.62|88.21|84.53|81.99|83.35|82.47|82.79|85.62|87.85|70.66|68.74|67.77|68.92|69.81|68.37|70.76|67.31|68.02|69.49|70.24|67.08|68.19|67.46|64.74|66.83|66.84|67.99|68.01|67.9|68.02|70.26|69.14|66.1|68.92|66.34|69.43|70.24|70.47|69.77|70|72.66|71.04|70.41|69.45|74.04|77.88|77.66|77.33|74.13|74.04|70.68|72.21|74.74|75.96|76.41|71.07||65.33|68.21|72.55|69.5|75.19|69.26|69.5|69.45|70.38|73.29|77.07|73.36|73.1|74.04|77.12|77.77|79.85|85.16|78.29|78.12|73.37|72.49|73.86|76.38|73.18|73.19|69.78|70.18|74.31|75.24||79.05|74.87|73.33|75.71|72.53|75.13|72.36
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|31.72|32.23|31.97|31.93|32.33|32.1|31.67|30.85|30.6|30.07|28.2|28.21|30.4|30.79|30.33|31.02|31.31|31.56|30.9|31.04|30.89|31.55|31.23||32.6|32.77|33|33.14|33.28|32.6|32.49|32.84|32.36|37.33|38.08|37.51|41.05|37.56|34.03|30.05|29.58|29.62|29.38||28.23|28.02|27.27|26.66|27.28|27.63|27.93|27.5|26.72|27.7||27.73|28.15|30.14|30.23||30.49|30.9|31|30.25|29.84|29.44|29.37|29.16|29.09|29.39|29.19|28.68|28.77|27.58|27.64|27.4|26.77|27.46|27.69|26.83||26.37|26.85|26.24|26.24|26.57|26.23|26.46|26.84|27.41|27.56|27.67|26.9|26.76|28.68|28.2|28.03|28.73|28|26.56|26.95|26.79|28.74|27.89|28.18|28.11|28.03|27.96|28.53|28.53|29.38|29.02|29.26|29.1|28.73|28.51|28.48|28.2|28.33|28.19|27.81|27.77|27.81|28.44|27.94|27.86|27.12|27.63|27.8|27.24|27|26.4|26.29|27.03|26.47|27.06|28.72|28.11||30|30.46|31.01|30.53|31.14|31.35|31.37|31.18|31.12|30.5|30.06|29.92|30.22|30.01|29.79|29.17|29.28|29.34|28.81|29.27|29.55|29.34|30.34|29.51|29.32|28.91|27.59|27.68|27.09|27.11|26.2|26.65|26.27|26.46|25.7|26.1|25.53|25.38|25.65|24.85|24.97|24.45|25.46|25.36|24.85||24.35|24.17|24.38|24.46|24.3|24.64|24.33|23.91|24.06|24.36|24.3|24.32|24.34|24.32|23.24|21.87|25.34|25.3|26.25|24.74|24.25|24.05|24.06|24.17|23.22|23.39|23.93|22.82||22.27|22.09|22.34|23.05|23.74|23.99|23.72|24.86|23.5|21.56|20.97|20.66|21|19.53|19.72|19.64|19.42|19.74|20.46|19|18.95|18.9|18.67|18.89|18.91|18.59|19.78|18.35|17.5|16.75||17.18|16.64|16.06|17.32|17.61|17.73|17.59
02450|17396|/equities/tessera-tech|R2000VALUE|6.3585|6.5384|6.4511|6.4088|6.3665|6.3294|6.0623|6.2739|6.1125|5.938|5.8137|5.8216|5.692|5.5809|5.5809|5.3852|5.6087|5.8269|5.7475|5.7396|5.573|5.6576|5.6576||5.5597|5.6047|5.6074|5.6655|5.6021|5.6312|5.5465|5.3085|5.2847|5.1895|5.0942|5.2291|5.3587|5.6074|5.6232|5.774|5.7158|5.774|5.7846||5.6801|5.7925|5.6497|5.7158|5.6999|5.7026|5.7819|5.6946|5.5492|5.3772||5.528|5.5254|5.4328|5.4804||5.5016|5.4725|5.3111|5.3005|5.4063|5.2847|5.1868|5.2424|5.0942|5.1656|5.2027|5.1418|5.241|5.1577|5.2397|5.0175|5.0678|4.999|5.0466|5.1154||5.0334|5.0334|5.0281|4.9448|4.9091|4.8324|4.925|4.9567|4.8112|4.7319|4.634|4.5811|3.6845|3.5601|3.5575|3.3221|3.3882|3.2983|3.2798|3.3856|3.3089|3.3909|3.4147|3.3723|3.3155|3.297|3.3287|3.3009|3.2956|3.256|3.3353|3.4094|3.4755|3.2718|3.293|3.2322|3.1026|3.0602|2.9518|3.0021|3.0391|3.0602|3.0444|3.01|3.01|3.0153|3.1978|3.3618|3.4385|3.3221|3.2877|3.092|3.0444|3.0073|3.01|3.0682|3.055||11.87|12.04|12.47|12.04|12.53|12.76|12.88|13.22|13.26|13.32|12.89|13.2|13.36|13.83|14.04|14.515|14.56|14.62|15.17|16.82|17.03|17|17.79|18.28|18.98|18.44|18.26|18.55|17.85|16.91|14.9|15.01|14.87|14.73|14.19|13.54|13.52|13.84|13.77|14.05|14.125|14.4|14.66|14.68|14.94||14.38|14.835|14.76|14.58|14.29|14.7|13.81|14.08|13.53|13.28|13.52|13.5|13.42|13.61|12.42|12.105|13.02|13.84|13.76|13.725|13.8|13.73|13.51|13.995|13.75|14.1|15.27|15.36||15.17|15.13|15.35|15.06|15.45|14.37|14.46|14.25|14.62|15.27|15.75|14.57|14.88|14.73|14.81|14.4|15.28|16.12|15.33|15.31|14.69|14.15|14.26|13.85|14.35|14.675|14.19|14.37|14.85|14.46||14.62|14.77|14.76|14.58|12.94|13.08|12.98
02451|17121|/equities/seacoast-banking|R2000VALUE|38.68|38.79|39|39.57|40.35|39.53|39.31|38.74|39.32|38.12|37.15|37.34|36.64|36.9|35.95|36.2|37.33|36.56|36|34.78|33.51|33.99|34.37||33.8|33.27|33.63|33.75|32.98|32.11|32.29|31.38|31.465|30.9|30.45|31.83|31.5|32.62|33.2|33.57|32.58|33.41|33.44||33.3|33.79|33.15|33.77|33.06|32.47|33|32.07|29.56|29.17||29.45|29.3|28.95|29.54||29.36|29.3|28.26|28.55|28.66|29.6|29.5|29.31|28.3|27.88|27.99|27.66|27.75|27.53|27.4|26.53|26.43|25.74|25.26|26.08||26.49|26.96|25.56|25.27|25.33|25.4|26.07|25.65|24.27|23.33|23.76|24.65|24.17|20.55|20.98|20.48|22.66|21.72|21.48|21.01|20.18|20.92|21.51|21.49|21.14|20.41|20.04|19.52|19.87|19.78|19.3|19.95|20.46|20.27|19.92|19.7|19.54|19.29|18.46|18.01|18.03|17.99|18.06|17.44|17.3|17.07|17.46|17.43|18.63|18.95|19.19|18.95|19.08|18.66|18.88|19.56|19.76||20.41|20.06|20.23|20.16|20.24|20.46|20.69|20.31|20.645|20.5|19.4|19.73|20.27|20.29|20.875|21.27|21.06|21.4|21.44|21.29|20.95|19.99|19.81|19.13|19.26|18.88|19.19|19.58|19.19|19.22|20.52|20|19.44|19.6|18.61|18.775|19.18|19.075|17.89|18.43|18.22|17.61|18.41|18.61|19.5||19.6|19.3|20.4|19.83|18.76|20.23|19.55|20.5|20.805|20.41|20.98|20.73|21.87|20.68|20.88|20.5|22.63|24.22|24.74|25|23.32|23.05|21.42|21.68|21.75|22.26|23.735|21.54||20.02|20.16|20.53|19.28|20.35|18.29|18.37|18.52|19.37|20.88|21.57|19.97|19.77|20.73|21.53|21.55|22.47|23.74|20.91|20.25|18.64|18.41|18.26|18.11|18.03|18.22|16.82|17.95|18.84|19.15||20.59|19.05|17.92|17.15|16.35|18.22|17.82
02452|16325|/equities/icf-international|R2000VALUE|88.47|89.17|89.26|90.99|92.65|90.11|89.16|87.48|89.02|87.6|84.9|87.13|86.75|86.16|83.45|85.09|86.07|84.34|84.7|83.86|82.87|82.34|82.05||82.83|83.64|83.5|84.11|83.45|82.13|82.97|80.53|78.62|76.74|77.13|80.18|79.87|81.19|81.65|81.54|80.9|80.62|79.54||79.73|79.09|77.86|79.26|77.35|79.67|78.43|77.9|73.32|72.48||74.33|74.84|74.71|75.58||74.63|74.63|74.43|75.75|76.93|77.25|77.55|79.5|76.63|77.44|78.36|76.96|76.11|75.75|74.54|74.29|72.35|72.44|72.43|74.14||75.17|77.02|74.35|73.36|72.8|74.23|76.19|75.7|73.82|72.29|74.71|75.94|72.59|69.71|69.72|68.31|70.58|67.09|65.39|64.49|65.56|67.71|69.58|71.15|71.03|70.48|69.97|67.59|68.05|68.12|68.19|68.1|68.95|67.19|67.57|66.68|64.66|63.72|62.92|61.67|61.53|62.2|63.75|62.7|62.08|61.15|61.9|61.46|65.87|66.77|67.24|65.78|66.93|66.1|65.52|66.5|66.78||68.505|68.93|70.69|69.12|68.31|68.17|68.57|66.81|68.47|68.34|67.94|69.04|69.23|69.15|69.08|71.53|72.51|73.11|75.53|73.22|72.04|70.99|74.89|68.92|68.13|67.61|67.11|66.35|64.51|63.83|63.93|65.39|65.15|64.6|64.19|64.66|64.83|63.95|60.05|60.49|60.5|60.07|62|61.96|62.55||65.08|64.96|64.83|61.93|60.18|62.39|62.08|65.19|64.44|63.1|64.65|64.47|66.03|63.53|62.39|62.52|66.58|68.16|70.91|71.12|69.65|69.81|65.09|64.62|65.58|66.46|66.61|63.61||60.38|60.5|59.06|58.5|59.26|57.58|52.38|53.99|57.75|61.61|64.35|64.98|66.43|69.95|70.71|71.26|73.54|75.83|72.1|71.28|68.25|67.68|67.33|65.29|67.17|70.48|64.09|65.23|68.49|67.15||73.38|71.57|70.02|69.06|64.58|66.91|65.74
02453|20939|/equities/enpro-industries|R2000VALUE|90.32|91.41|91.26|92.48|94.02|93.61|92.53|90.35|90.27|88.06|84.17|85.05|84.3|85.09|80.34|80|80.58|81.06|79.25|78.15|73.91|74.64|74.52||75.76|74.26|74.73|75.35|76.55|74.99|75.1|75.08|75.11|73.52|72.19|73.88|72.4|77.26|78.91|81.73|81.84|83.27|82.48||82.01|82.2|80.95|83.75|81.29|80.78|81.44|80.2|75.1|73.36||75.52|75.27|74.71|75.69||74.88|75.12|74.73|75.11|76.21|74.95|73.91|74.34|72.81|73.19|73.32|73.34|72.85|73.07|73.51|71.22|71.82|71.21|70.81|72.3||72.72|72.96|70.74|68.56|68.57|69.25|70.65|71.29|67.17|66.02|68.45|68.61|67.47|62.69|63.29|61.05|62.5|60.9|59.02|59.15|57.45|59.59|61.05|62.34|61.96|61.46|60.72|59.41|60.36|59.84|58.55|59.22|60.17|59.96|60.3|58.66|58.5|59.31|57.1|56.82|56.41|57.15|57.87|55.75|56.77|54.54|54.83|54.55|57.43|57.43|57.46|56.48|56.39|55.87|56.26|56.28|56.59||58.36|57.41|59.38|59.5|58.52|60.03|59.75|60.3|60.43|60.73|58.28|57.13|58.2|58.77|58.92|58.77|58.3|59.25|59.35|58.97|57.47|54.53|53.93|52|48.11|47.73|48.47|49.69|48.56|49.32|48.25|49.22|48.25|48.02|46.99|48.08|48.88|48.96|47.41|46.06|44.82|43.92|45.41|46.72|48.11||47.19|46.97|49.29|47.99|45.77|45.83|44.98|47.96|47.53|47.17|45.81|45.52|47.18|45.81|45.15|44.65|48.73|52.27|53.49|53.59|50.18|47.98|45.6|44.44|45.08|46.46|48.64|47.11||44.56|45.52|46.07|43.53|45.04|41.65|40.36|39.51|40.81|43.53|45.48|43.05|42.1|42.52|44.18|43.88|45.35|47.75|45.36|43.8|40.98|39.75|39.43|38.87|39.49|40.26|38.01|38.66|41.57|40.71||43.08|41.37|40.26|40.88|36.3|38.53|38.71
02454|20727|/equities/acadia-realty-trust|R2000VALUE|20.47|20.69|20.54|21.39|21.16|20.44|20.76|20.37|20.79|19.68|19.52|19.59|18.59|19.14|18.91|18.92|19.83|19.2|18.7|18.39|18.29|18.34|18.2||17.96|16.67|15.57|15.37|15.21|15.1|15.06|14.72|14.5|14.51|14.5|15.33|15.4|15.46|15.43|15.09|14.92|15.51|15.29||15.73|15.75|15.05|14.67|14.35|14.64|14.66|14.76|13.83|13.7||14.19|14.02|14|14.14||13.96|13.96|13.9|14.01|14.68|14.97|14.91|15.15|14.63|14.52|14.74|14.8|14.63|14.64|15.4|14.95|14.83|14.45|14.2|14.76||15.09|15.18|14.93|14.55|14.22|13.91|14.36|14.18|13.47|12.69|13.23|13.7|12.64|9.46|9.92|9.69|10.11|9.51|9.33|9.45|9.29|9.8|10.24|10.56|10.12|9.89|9.94|9.68|9.89|10.22|10.21|10.36|10.64|10.55|10.71|10.52|10.86|10.85|11.13|10.66|10.5|10.34|10.53|10.25|10.2|10.08|10.93|11.32|11.86|12.11|12.38|12.22|11.7|11.2|11.45|11.86|12.12||12.16|11.88|11.47|11.31|11.34|11.57|11.77|11.6|12.12|12.03|11.46|11.79|11.77|12.33|13.16|12.99|12.91|13.12|13.04|12.84|12.65|12.29|12.3|12.27|11.72|12.04|12.27|12.51|12.22|11.78|11.69|12.08|12.16|11.99|11.74|12.07|12.18|12.36|11.93|11.92|12.23|11.99|12.73|12.85|13.27||12.96|13.06|12.98|13.24|12.77|12.77|12.37|13.2|13.18|13.29|13.84|13.95|14.85|14.29|14.18|12.94|14.52|15.75|16.73|16.7|14.9|14.43|13.31|12.65|11.73|12.26|12.7|12.32||11.4|11.66|11.61|11.42|11.63|10.31|10.64|10.24|10.8|11.38|12.09|11.65|11.03|11.83|11.69|11.84|12.39|12.77|11.9|11.32|10.56|10.91|10.47|10.77|10.72|11.5|11.23|12.39|13.8|13.69||14.59|12.92|12.28|10.99|10.44|10.44|11
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|104.27|106.9|104.92|108.5|106.25|110.92|116|116.68|117.61|115.61|109.7|112.02|107.46|109.77|107.77|100.71|104.02|96.25|96.31|95.6|96.21|95.94|94.33||97.02|101.69|101.34|99.59|98.44|98.89|100.14|96.38|96.36|93.82|88.75|90.89|89.5|93.96|96.43|98.01|99.26|99.26|101.5||97.9|97.28|96.19|98.01|101.51|100.99|102.26|102.5|98.05|100.24||105.04|104.68|98.1|94.85||88.21|88.28|85.27|81.34|80.75|80.18|79.53|79.17|77.7|78.25|77.94|79.99|79.97|80.46|79.92|79.1|79.15|77.38|76.01|77||78.67|81.38|79.36|76.07|77.37|77|78.49|80.25|79.45|76.68|75.59|79.62|82.41|69.59|70.59|67.97|70.05|65.15|65|65.6|67.03|67.61|69.2|70.34|70|69.94|69.8|67.05|68.94|68.06|67.56|69.99|69.8|69.47|69.01|70.09|70.3|69.59|70.26|68.6|68.49|68.48|69.51|66.48|66.55|69.45|69|72.6|75.32|75.33|75.91|75.76|76.14|75.7|78.6|80.75|77.64||78.74|77.13|75.35|74.93|75.17|75.12|72.42|70.39|71|68.88|63.89|64.15|65.46|65.34|65.47|67.46|71.36|72.65|74.27|70.51|68.71|67.78|68.81|68.63|68.9|70.86|70.81|73.15|74.33|74.08|74.88|72.5|71.74|72.7|74.1|75|76.2|75.05|71.04|71.06|71.26|72.15|74.3|73.79|74.68||72.85|74.87|75|75.1|72.53|72.68|73.56|75.2|74.58|78.35|78.82|76.76|74.04|74.28|74.87|73.5|79.38|80.62|81.43|81.98|81|78.09|77|80.05|79.23|79.05|74.15|74.77||75.46|74.5|76.12|77.24|77.43|78.49|75.06|73.06|74.02|76.6|79.8|78.42|79.94|79.76|81.21|79.68|82.7|85.25|81.88|81.8|79.98|76.57|69.2|64.25|65.33|68.06|74.6|76|75.19|80.25||88.51||||||
02456|101870|/equities/knowles-cor|R2000VALUE|21.19|21.54|21.37|21.49|21.23|21.14|20.79|20.81|20.44|20.55|20.26|20.88|21.14|21.34|20.79|20.8|21.68|21.31|21.13|21.05|20.67|20.75|20.99||20.95|20.87|20.55|20.67|20.6|20.6|20.32|20.25|20.18|19.87|19.29|19.43|19.74|19.66|20.09|19.89|19.88|19.75|19.26||18.45|18.74|18.97|19.29|19.25|18.98|19.27|19.05|18.39|18.12||18.43|18.29|18.01|18.26||17.97|18.04|17.95|17.79|17.96|17.78|18.05|17.89|17.62|17.38|17.67|17.59|18.18|18.01|17.93|17.47|17.42|17.48|16.98|17.19||17.07|17.2|17.09|16.94|16.84|16.92|16.96|17.06|16.83|16.31|16.54|16.54|16.56|15.8|16.09|15.56|15.76|15.08|14.25|15.39|15.14|15.77|16.12|16.28|16.14|15.95|16.15|16.1|16.07|16.15|15.92|16.31|16.46|15.9|15.44|15.23|15.12|15.26|15.07|15.14|14.9|15.11|15.04|14.63|14.42|14.28|14.91|14.33|14.82|15.15|15.36|15.54|15.56|14.98|14.9|15.1|15.06||15.35|14.9|15.63|15.23|15.06|15.26|14.96|15.32|15.36|15.25|14.87|14.9|15.03|15.19|15.54|15.59|15.86|15.91|15.61|15.81|15.78|16.04|15.96|15.88|15.78|15.26|15.82|14.63|14.38|14.7|14.45|15.14|15.12|15.27|15.06|15.08|15.07|15.06|14.72|14.78|14.92|14.94|14.99|15.02|15.36||15.23|15.02|15.26|15.04|14.71|15.33|15.22|15.76|15.71|15.6|15.88|16.18|16.17|15.76|15.55|15.44|16.39|16.8|16.71|16.41|16.38|16.19|15.71|15.43|15.04|14.72|15.42|14.62||14.43|14.39|14.59|13.85|13.88|12.99|13.18|13.2|13.69|14.27|14.52|14.23|14.29|14.79|14.82|15.29|15.55|16.04|15.44|15.43|14.89|14.33|14.41|14.31|14.89|15.07|14.7|14.42|14.75|14.62||14.9|14.73|14.28|14.02|12.86|12.85|13.05
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|14.105|14.54|14.1|14.5|14.55|13.88|14.31|13.58|13.42|12.98|12.655|12.98|12.525|12.475|10.96|10.74|11.18|11.45|11.57|11.48|11.49|11.83|11.62||11.4|11.53|11.44|11.495|11.86|10.94|10.53|10.245|10.07|9.96|9.89|10.22|10.18|10.63|10.685|10.72|10.69|10.92|11.09||11.14|11.17|11.29|11.35|11.08|11.5|12.07|11.76|11.11|11.1||11.09|11.08|11.16|11.27||11.24|11.275|10.92|11.07|11.48|11.68|11.58|11.82|11.57|11.43|11.69|11.34|11.445|11.41|11.62|11.36|11.43|11.35|11.31|11.72||11.99|12.52|12.03|11.73|11.87|11.93|11.94|11.72|11.6|11.33|11.4|11.28|10.89|9.84|10.23|10.03|10.37|9.8|9.72|9.77|9.75|10.2|10.26|10.52|10.54|10.5|10.48|10.2|10.09|10.26|10.55|10.65|10.94|10.94|9.55|9.03|8.75|9.14|8.84|8.73|8.14|8.25|8.28|7.75|7.67|7.52|7.95|8.1|8.23|7.8|8.02|8.28|8.6|8.77|8.7585|9.1255|8.8714||9.2007|9.116|9.2572|8.8432|8.9749|9.3324|9.1443|8.9655|9.069|8.6174|8.3822|8.7021|8.6927|8.8997|8.768|9.069|8.9655|9.5864|9.3136|9.2854|8.7115|8.3258|9.8498|9.7181|9.6993|9.6241|9.98|9.45|9.18|9.14|9.22|9.44|9.52|9.42|9.5|9.68|9.39|9.49|9.22|9.43|9.71|9.36|9.6|9.3|10.25||9.17|9.6|9.44|9.3|9|9.44|9.34|9.94|9.79|9.87|10.02|9.78|10.32|10.29|10.32|9.71|10.75|11.07|11.68|10.96|10|9.89|9.71|9.86|9.6|9.71|9.885|9.755||9.19|8.94|9.315|8.88|9.47|8.88|8.93|8.47|9.02|9.34|9.64|9.32|9.32|9.76|10.06|10.16|10.34|11.08|10.36|10.38|10.23|10.19|9.85|10.07|10.5|10.95|10.22|10.39|11.23|11.08||11.4|10.73|10.41|10.11|9.27|9.86|9.51
02458|21222|/equities/cbiz-inc|R2000VALUE|32.7|32.83|33.26|33.56|34.03|33.19|33.44|32.93|33.32|32.42|31.44|31.64|30.88|30.97|30.15|30.73|30.76|30.31|30.26|29.44|29.88|28.4|28.14||27.87|27.51|27.5|27.51|27.52|26.92|26.71|26.56|26.59|26.3|25.91|26.84|26.7|27|27.08|27.2|27.21|27.72|27.3||27.64|27.22|26.84|27.45|26.81|27.03|26.95|26.78|25.61|25.71||26.61|26.64|26.67|26.82||26.26|26.11|25.81|25.63|26.07|25.72|25.73|25.77|25.69|25.69|25.41|25.39|24.92|24.82|24.77|24.13|24.12|24.47|24.22|24.93||24.99|25.53|24.83|24.29|24.49|24.94|25.49|25.48|25.11|24.52|24.9|25.31|24.7|23.44|23.56|23.35|23.69|23.16|22.67|22.41|22.37|23.11|23.83|24|24.04|23.73|23.76|23.66|24|24.12|24.07|24.46|24.78|24.5|24.01|23.76|23.36|23.53|23.42|23.24|22.87|23|23.02|22.5|22.3|22.14|22.46|22.38|22.8|23.04|23|22.78|22.91|22.79|22.59|23.09|23.37||24.01|24.42|24.91|24.35|24.32|24.56|24.52|24.35|25.23|24.98|24.76|24.9|25.15|25.4|25.64|25.68|25.38|25.34|25.39|25|24.92|24.62|24.48|24.29|24.73|24.18|23.22|22.81|22.5|22.71|22.81|23.15|23.35|23.43|23.04|23.48|23.51|24.06|23.07|22.96|22.88|22.52|23.12|23.12|23.74||23.88|23.79|23.97|23.59|23.04|22.61|22.39|23.74|23.91|23.38|24|23.71|24.22|23.81|23.6|23.79|25.07|25.23|25.95|26.3|24.58|23.85|22.68|22.67|22.65|23.13|23.78|22.68||22.27|22.25|22.31|21.73|22.41|21.16|20.84|20.72|21.03|21.91|22.45|21.69|21.46|22.63|22.67|22.8|23.75|24.07|23.24|22.54|22.2|21.77|21.63|21.67|21.77|22.54|21.68|21.58|21.88|21.94||22.77|21.87|21.32|21.33|20.49|20.97|20.02
02459|24295|/equities/worthington-industries-inc|R2000VALUE|71.42|72.42|71.31|72.98|72.82|73.45|72.7|70.15|70.72|67|64.8|68.53|68.13|69.11|63.89|65.71|67.87|67.03|66.64|63.11|59.32|60.64|61.14||59.7|59.33|60.38|59.41|59.35|57.28|55.89|53.94|54.37|54.28|52.34|53.89|54.02|54.06|54.3|55.38|54.01|55.49|55.73||56.22|56.22|55.05|56.5|55.36|55.84|57.09|57.24|53.64|51.19||51.34|51.69|50.01|50.6||50.82|49.84|49.19|51.33|49.11|50.58|52.53|53.93|51.28|51.39|53.41|53.03|53.65|53.11|53.3|52.11|52.71|53.35|51.72|53.67||53.07|54.91|52.54|51.44|51.66|51.79|53.77|54.94|52.55|50.68|52.08|52.56|51.11|49.92|50.52|47.66|51.49|50.33|49.21|49.44|47.39|49.2|49.06|50.78|50.8|49.85|49.87|49.52|49.71|49.03|47.47|47.2|47.93|47.83|47.86|46.47|44.8|45.14|43.71|42.59|40.78|41.14|40.95|39.47|38.3|37.99|37.69|36.85|39.77|39.62|39.21|38.97|37.99|38.6|38.84|40.62|40.56||42|41.41|42.98|42.6|41.53|42.92|42.52|42.58|42.82|43.02|41.54|42.99|43.04|43.25|43.61|43.7|43.32|44.1|43.55|43.24|40.48|39.68|39.67|39.07|38.97|37.42|37.71|38.17|37.45|38.01|37.51|37.65|38.07|37.74|36.89|37|37.19|37.45|37.3|35.86|36.4|35|34.53|33.32|35.02||35.61|36|37.3|37.08|34.22|36.93|34.97|36.07|34.73|34.76|35.24|35.83|35.63|33.62|33.19|31.89|36.67|41.32|39.05|35.43|34.76|32.63|31.19|30.72|29.92|29.79|30.68|29.07||26.88|27.02|27.4|26.37|27.37|24.22|23.96|23.73|25.11|25.95|26.58|25.23|24.48|25.17|24.96|25.46|26.44|28.67|25.3|24.99|23.55|23.16|22.7|22.69|23.62|24.66|23.09|23.66|26|26.08||27.63|26.22|25.49|25.02|22.83|24.15|24.69
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|40.48|39.59|39.4|39.59|40.5|39.11|38.59|37.91|39.16|38.35|37|38.56|37.24|37.55|36.49|36.43|35.79|34.29|34.28|33.77|32.91|33.7|33.65||33.08|32.63|33.26|33.24|32.81|32.37|32.07|31.2|31.18|30.96|30.41|31.54|30.52|32.02|33.06|33.57|33.23|33.56|33.55||34.16|35.19|34.73|35.05|34.28|34.1|34.61|34.42|31.69|31.28||31.16|31.33|31.05|31.31||31.15|31.19|30.1|30.69|30.77|30.67|30.56|30.74|30.33|30.57|31.29|31.2|31.21|31.72|32.38|31.49|31.89|31.97|31.66|32.46||33.3|34.16|33.21|32.79|33.06|33.33|33.74|33.51|31.78|30.92|31.82|32.45|31.51|27.94|28.24|26.86|29.37|27.63|26.46|25.97|26.03|26.3|27.77|28.28|28.26|27.21|26.67|26.01|25.84|25.23|24.96|25.19|25.49|25.15|25.53|24.89|24.81|24.5|23.47|22.79|22.28|21.95|22.61|21.86|21.99|21.55|22.26|22.94|24.46|24.69|24.76|24.81|25.27|24.67|24.74|25|25.04||25.61|25.49|25.52|25.31|25.2|25.52|25.57|25.44|26.14|26.24|25.66|25.93|26.19|26.2|26.88|27.02|26.95|27.19|27.45|26.36|26.32|25.92|25.74|25.42|26.41|26.03|26.37|26.85|26.42|26.42|26.79|26.6|25.36|25.68|24.4|24.63|25.39|25.5|24.2|24.37|24.09|22.76|23.69|23.56|24.55||23.54|23.46|24.39|24.32|23.44|24.41|23.37|24.36|24.41|24.26|25.08|24.72|25.68|24.48|24.75|23.65|26.32|27.65|28.39|27.86|25.72|24.93|23.45|24.28|24.43|24.64|25.97|24.29||22.22|22.24|22.59|21.52|22.45|20.11|19.77|19.22|20.94|21.84|22.32|20.6|20.01|20.75|21.83|21.86|22.01|22.19|20.32|19.7|18.33|17.8|17.29|17.84|18.42|18.34|17.21|17.59|18.69|18.71||19.17|18|17.33|17.27|15.96|16.57|15.51
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|23.16|23.35|23.48|23.845|23.3|22.845|22.99|22.65|22.59|21.96|21.92|21.63|21.64|21.73|21.27|21.41|21.47|21.425|21.39|21.49|21.55|22.3|22.38||22.73|22.99|22.88|22.61|22.42|22.5|22.35|22.12|22.28|21.87|21.21|21.53|21.84|22.61|22.66|22.23|22.38|22.69|22.35||22.31|22.24|22.5|22.14|21.98|22.27|22.39|22.7|22.59|22.6||23.29|23.19|23.05|23.24||22.91|22.71|22.78|22.49|23.08|23.96|23.93|24.16|23.29|22.85|22.72|22.84|22.79|22.85|22.8|22.21|22.06|22.1|21.73|21.85||22.01|22.05|21.75|21.7|21.81|21.56|21.95|22.22|21.43|20.67|21.15|20.92|19.92|19.16|19.57|19.5|19.75|19.45|19.18|19.36|19.14|19.99|20.5|21.35|21.76|21.59|21.71|21.34|21.94|22.17|21.94|22.4|22.84|22.15|22.34|22|22.33|22.2|22.79|22.29|21.87|21.7|21.93|21.12|20.79|20.85|21.67|21.27|22.42|22.65|22.95|22.67|22.39|21.75|21.77|21.91|21.39||21.84|21.9|22.07|21.77|21.57|21.845|21.91|21.6|21.495|21.545|21.22|21.25|21.14|21.34|21.44|21.33|21.34|21.67|21.47|21.755|21.7|21.72|21.795|21.8|21.445|21.11|21.31|21.175|20.94|20.46|20.18|20.85|20.87|20.59|20.22|20.42|20.1|20.47|20.37|20.09|20.28|19.8|20.09|20.41|20.68||20.76|20.68|20.55|20.23|19.63|19.88|19.55|20.27|20.37|20.55|21.4|21.11|21.51|20.88|19.95|19.05|20.54|21.23|21.31|20.52|19.89|20.12|18.73|18.88|18.75|18.77|18.945|18.54||17.66|17.35|17.32|16.99|17.3|15.89|15.89|16.02|16.535|17.72|18.19|17.43|17.25|17.26|17.74|17.53|18.69|18.09|17.67|17.32|16.72|16.4|16.32|16.78|17.22|17.68|17.49|17.18|18.5|18.18||18.88|17.49|17.02|16.65|15.03|16.21|15.9
02462|13839|/equities/devry-inc|R2000VALUE|40.88|40.97|40.44|41.27|41.69|40.12|39.22|39.51|38.35|38.8|38.02|38.3|38.35|38.99|39.3|39.67|41.33|40.62|41.1|41.33|40.63|39.75|38.95||40.66|40.8|41.09|41.3|41.54|39.5|39.54|39.16|40.41|39.13|38.59|38.84|39.45|39.58|39|38.75|38.56|38.37|38.68||36.9|38.03|36.89|36.33|35.84|34.23|33.18|33.16|32.59|32.03||33.95|32.91|32.89|34.05||34.42|33.51|33.27|33.93|33.93|33.43|33.1|33.64|32.13|31.46|31.66|31.5|30.3|29.22|29.26|28.93|28.61|28.64|28.63|29.91||29.26|29.07|28.37|27.93|28.07|28.29|28.61|28.8|28.57|27.81|27.94|27.85|26.77|26.03|24.18|25.1|24.23|23.49|23.44|23.9|23.61|25.25|26.6|26.93|27.24|26.87|26.83|26.32|26.6|27.4|26.93|26.45|26.39|26.63|26.92|26.19|26.09|25.29|24.58|24.57|24.54|24.81|25.23|24.62|24.23|24.15|25.04|25|25.81|26.29|26.54|26.15|27.46|29.04|31.3|31.27|32.03||33.08|34.01|34.62|34.54|33.2|33.41|32.68|32.03|32.74|33.19|33.16|33.15|33.9|35.97|35.47|35.75|35.66|36.04|37.52|37.04|36.01|35.78|35.62|34.66|33.94|34.34|34.77|35.6|36.7|36.99|36.47|36.47|36.35|36.32|35.48|35.21|34.77|34.96|32.27|31.81|31.68|30.99|31.72|31.5|31.96||31.5|31.13|31.15|31.42|30.63|31.1|32.31|33.03|33.26|32.65|32.65|32.75|33.1|33.78|33.72|33.88|35.19|36.4|35.84|35.89|35.19|35.21|34.29|34.03|33.46|33.54|33.7|33.15||32.96|32.72|32.66|31.92|32.93|31.91|31.88|31.73|31.77|33.67|34.65|34.24|32.75|31.55|31.57|31.63|31.77|33.19|31.36|30.19|28.09|27.82|27.54|26.57|26.88|27.82|25.71|26.11|26.88|26.23||26.54|26.22|25.06|25.23|23.57|24.97|26.2
02463|15520|/equities/banner-corp|R2000VALUE|57.29|56.55|56.66|57.44|59.02|57.6|57.81|56.72|58.1|56.38|53.55|53.74|52.85|53.68|51.78|52.7|54.32|53.24|52.85|51.44|50.6|50.78|51.02||50.4|49.8|49.66|49.65|49.39|48.51|48.26|46.56|47.36|46.07|44.23|46.35|45.49|48.98|50.13|51.83|50.39|51.57|51.67||51.21|52.16|50.79|52.09|51.13|50.39|51.75|51.15|46.5|46.12||46.59|46.04|45.27|46.26||45.63|45.37|44.15|44.71|44.08|45.47|45.88|46.15|45.48|44.72|45.69|45.35|45.51|45.67|45.77|44.58|43.11|42.8|41.33|43.88||45.01|45.72|43.6|43.16|43.92|44.01|45.47|46.08|43.32|42.79|44.03|46|42.7|36.15|37|35.98|39.11|37.73|36.87|36.58|35.96|37.58|39.12|39.08|38.89|37.64|36.91|36.13|35.93|35.79|35.05|35.53|36.96|35.83|36.65|36.12|35.3|34.87|33.36|32.43|32.26|32.33|32.62|31.38|31.17|30.58|31.55|31.65|33.77|33.15|33.73|33.45|34.02|33.56|33.51|33.93|34.66||36.37|36.03|36.44|36.29|36.12|36.74|36.92|35.77|36.56|36.06|34.665|35.07|35.96|35.69|36.99|37.64|37.12|38.23|38.41|37.78|37.28|35.78|36.25|35.12|35.36|35.43|35.72|36.5|35.68|35.74|36.77|37.54|35.98|36.76|34.48|35.41|36.78|36.76|34.46|35.17|34.59|32.9|34.62|35.01|35.85||35.99|36.56|38|37.33|34.81|35.99|34.28|36.42|37.91|38.07|38.58|38.23|39.95|38.25|37.72|36.38|40.81|43.305|43.96|43.28|39.68|39.06|37.02|37.41|37.56|38.24|39.72|36.25||33.53|34.2|34.52|31.78|33.7|30.24|30.03|29.74|32.06|34.77|36.09|33.79|33.53|34.96|36.045|37.16|38.43|40.81|36.96|35.63|33.14|32.56|31.61|32.45|33.02|33.31|30.93|31.77|33.99|33.97||36.93|33.33|32.4|33.72|28.62|31.39|31.51
02464|21236|/equities/sjw-corp|R2000VALUE|59.62|59.46|59.5|58.81|59.77|60.17|58.89|58.87|62.79|62.56|61.37|61.69|61.85|63.23|62.68|63.35|65.03|66.55|66.48|67.76|68.37|69.22|68.96||68.62|70.3|71.2|70.24|69.65|68.85|67.86|67.01|68.12|67.5|66.17|65.86|64.92|67.82|67.97|67.61|66.81|67.3|66.66||66.27|67.56|68.66|69.2|69.33|69.61|69.36|70.37|68.76|68.29||69.36|68.78|68.53|69.04||67.13|66.55|66.51|66.42|67.94|70.34|69.29|70.21|67.99|69.34|68.49|68.5|67.07|66.85|66.72|65.95|65.82|65.74|65.6|66.9||67.4|67.16|65.15|65.49|64.97|64.74|67.08|67.88|66.17|65.56|68.15|67.05|65.56|61.72|63.02|61.54|64.07|62.3|60.69|61.63|61.84|63.79|63.54|64.29|62.88|61.57|60.66|61.03|61.65|61.49|61.3|62.24|62.56|61.28|61.27|61.27|60.11|61.93|61.56|61.6|60.86|61.1|61.23|60.81|59.81|58.56|60.66|60.62|59.91|61.1|60.84|60.08|60.29|59.72|60.17|61.08|60.72||62.41|62.8|63.24|61.52|62.53|63.4|63.47|62.92|63.83|64.18|63.83|64.6|64.82|66.2|67.46|69.05|68.64|68.49|66.43|71.06|70.04|64.76|63.96|63.23|62.66|62.46|63.57|65.23|64.69|64.14|64.71|65.91|65.61|64.75|63.83|65.06|63.02|62.63|62.7|62.12|62.03|60.98|61.64|61.28|62.12||63.44|62.5|62.11|60.01|57.02|59.59|59.85|61.15|60.62|61.22|61.97|63.11|63.42|63.87|62.78|63.04|64.85|65.93|65.58|65.22|63.89|64.87|63.52|62.73|62.84|61.21|59.87|60.02||59.8|59.32|57.49|55.44|56.98|53.45|53.11|53.98|55.86|58.21|58.74|58.27|57.03|58.24|58.8|59.77|59.53|62.46|59.78|60.92|59.6|57.81|60.25|58.8|58.73|60.68|59.07|59.25|64.37|62.66||61.97|58.69|57.02|61.01|54.91|55.74|53.75
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|52.34|53.81|53.8|54.56|54.17|54.4|53.24|51.88|49.59|48.44|47.85|47.68|48.06|48.99|47.2|47.91|50.73|51.82|53.53|54.93|55.15|54.18|54.44||53.76|52.93|50.83|51.32|49.57|48.13|46.9|46.85|46.82|46.92|46.38|47.88|47.67|50.04|49.8|50.25|50.38|50.84|49.16||49.89|50.05|51.43|52.56|51.54|51.27|51.02|49.74|48.4|47.61||48.36|48.21|48.42|48.33||49|48.41|48.67|49.58|50.35|50.08|50.26|50.54|47.44|48.28|48.27|47.3|47.07|46.47|46.48|44.32|43.17|42.77|41.87|43.73||43.54|44.1|44.54|44.61|44.63|44.24|44.31|44.29|42.69|42.57|42.38|42.65|41.05|43.48|44.15|44.68|43.36|42.54|42.39|43.75|43.19|43.66|44.04|44.63|42.14|45.78|45.53|46.16|46.48|46.44|45.75|45.49|46.24|45.98|46.31|47.53|47.6|47.48|46.19|44.42|43.73|43.79|43.28|42.2|41.74|41.01|41.76|41.35|42.93|43.66|43.27|43.39|44.16|44.25|44.61|45.22|44.63||43.7|43.77|44.77|45.2|42.67|42.82|42.67|42.06|42.63|42.86|41.95|41.44|40.72|40.83|40.27|40.06|40.48|40.94|43.36|44.15|44.08|43.17|43.23|42.4|42.12|41.95|42.11|42.38|41.38|42.27|37.63|38.32|37.26|36.78|35.56|35.52|34.93|34.62|33.63|32.68|32.69|31.2|32.14|31.46|31.73||31.26|31.51|32.51|32.46|32.12|31.92|31.21|32.41|31.86|31.39|31.27|31.45|32.17|31.96|31.92|31.42|34.65|34.77|35.03|33.55|32.86|31.82|31.53|31.54|30.82|31.65|33.05|31.7||30.14|30.62|30.93|30.38|30.92|28.86|28.36|26.57|27.47|28.65|29.13|27.91|27.01|28.63|30.93|30.74|31.86|31.7|30.48|29.94|29.52|29.35|28.38|27.84|28.21|29.27|27.39|27.73|28.29|28.66||29.32|27.73|25.46|25.45|23.56|24.46|24.51
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.76|17.85|17.91|18.52|19.17|18.4|18.66|18.68|18.92|17.78|17.16|16.95|16.75|17.64|17.47|18.48|18.49|18.3|18.14|17.48|17.17|17.47|17.32||17.4|17.34|17.25|16.89|16.73|16.07|15.91|15.68|15.73|15.52|15.12|15.74|15.43|16.08|16.5|16.68|16.43|17.05|16.88||17.01|17.06|16.89|17.01|16.7|16.77|16.91|17.32|16.57|16.6||17.18|17.03|16.87|17.09||16.75|16.79|16.61|16.25|16.33|16.5|16.44|16.81|16.13|16.11|16.35|16.36|16.19|16.35|16.97|16.42|16.42|15.88|15.65|16.25||16.76|16.94|16.16|15.52|15.56|15.25|15.84|15.89|15.41|14.96|15.89|16.25|14.97|12.96|13.11|12.97|12.87|12.49|12.85|12.27|12.06|12.05|12.85|12.7|13.04|12.53|12.35|11.96|11.76|11.84|11.91|12.08|12.39|12.38|12.21|11.96|11.93|11.79|11.85|11.59|11.21|10.94|11.19|10.8|10.48|10.33|10.51|10.38|10.79|11.34|11.5|11.51|11.32|10.8|11.11|11.79|11.94||12.09|12.25|12.4|12.2|12.11|12.68|12.5|12.32|12.49|12.64|12.25|12.37|12.39|12.35|12.86|12.97|12.83|13.05|13.17|12.87|11.93|12.11|12|12.15|11.75|11.82|11.94|12.06|11.89|11.92|11.8|12.28|12.34|12.39|12.13|12.29|12.28|12.57|12.38|12.38|12.42|11.88|12.24|12.19|12.58||12.29|12.24|12.19|12.28|11.67|11.72|11.56|12.4|12.57|12.7|12.59|12.63|13.42|13.05|12.87|12.35|13.61|14.27|15.49|14.02|13.12|12.89|11.67|11.53|11.41|11.89|12.75|11.64||10.91|11.21|10.84|10.67|11.11|10.11|10.12|9.96|10.71|11.44|12.35|11.31|11|11.58|11.92|11.7|13.14|13.67|12.69|11.63|10.87|10.6|10.5|10.64|10.88|11.62|11.15|11.62|12.27|12.25||12.73|11.68|11.04|10.87|9.45|9.8|9.93
02467|15554|/equities/bgc-partners|R2000VALUE|4.6|4.565|4.41|4.48|4.57|4.58|4.48|4.55|4.57|4.35|4.32|4.36|4.37|4.46|4.48|4.465|4.67|4.91|4.89|4.81|4.67|4.69|4.69||4.67|4.43|4.27|4.06|4.05|4.035|4.1|4.05|3.78|3.59|3.55|3.66|3.72|3.9|3.86|3.86|3.83|3.88|3.88||3.8|3.86|3.93|4.01|3.95|3.97|4.1|4.12|3.91|3.84||4|3.92|3.97|4.12||4.15|4.08|4.13|4.19|4.24|4.34|4.34|4.43|4.22|4.29|4.33|4.26|4.36|4.34|4.46|4.16|4.22|4.09|4.14|4.15||4.11|4.04|3.77|3.84|3.67|3.63|3.75|3.75|3.62|3.53|3.51|3.51|3.51|3.16|3.27|2.94|2.9|2.87|2.95|2.92|2.68|2.51|2.54|2.65|2.69|2.71|2.77|2.75|2.84|2.74|2.64|2.72|2.86|2.68|2.75|2.67|2.65|2.71|2.59|2.51|2.4|2.39|2.4|2.34|2.24|2.31|2.33|2.355|2.49|2.47|2.46|2.37|2.43|2.37|2.44|2.49|2.48||2.56|2.56|2.6|2.56|2.52|2.61|2.5|2.43|2.45|2.51|2.43|2.47|2.54|2.58|2.66|2.69|2.75|2.81|2.83|2.87|2.885|2.82|2.9|2.79|2.75|2.77|2.76|2.68|2.73|2.84|2.76|2.82|2.84|2.85|2.78|2.825|2.86|2.9|2.81|2.75|2.72|2.58|2.605|2.49|2.62||2.62|2.63|2.74|2.755|2.63|2.93|2.7|2.8|2.79|2.7|2.84|2.92|3.01|3.04|2.94|2.87|3.14|3.17|3.29|3.165|3.09|2.81|2.61|2.68|2.575|2.67|2.84|2.74||2.57|2.695|2.76|2.62|2.8|2.56|2.6|2.44|2.57|2.67|2.87|2.77|2.75|2.99|3.07|2.92|3.095|3.09|3.005|2.9|2.81|2.69|2.53|2.6|2.65|2.68|2.49|2.69|2.84|2.87||2.96|2.71|2.51|2.52|2.19|2.21|2.31
02468|15357|/equities/argo-group-intern|R2000VALUE|53.81|53.58|54.6|54.79|51.31|51.37|52.36|51.7|52.01|49.93|48.59|48.69|47.1|47.25|46.21|45.89|47.15|47.75|46.12|44.96|44.63|45.2|44.42||44.65|43.79|42.25|42.3|41.7|41.31|41.89|40.92|41.29|40.67|40.35|41.7|43.43|44.44|44.74|44.66|44.41|44.94|45.31||45.34|46.29|45.92|45.3|44.58|45.21|45.85|46.12|43.51|42.91||43.7|43.77|42.86|43.52||42.9|43.1|42.56|42.66|43.59|44.31|44.22|44.22|44.19|44.62|43.93|44.69|45.51|44.8|44.12|42.21|41.74|40.93|39.19|41.91||42.35|42.53|41.18|40.21|40.34|41.75|42.39|42.69|40.88|39.52|40.29|41.68|39.29|36.73|37.02|36.51|38.23|37.43|35.68|36.48|35.73|36.04|37.56|37.7|37.19|36.97|35.83|35.12|35.62|35.65|35.22|35.49|37.28|36.84|37.05|36.22|35.5|35.52|34.67|34.1|34.43|34.26|35.03|33.66|33.51|32.9|34.34|34.56|35.87|35.59|34.87|35.64|35.99|35.2|35.39|36.13|35.97||37.31|36.93|37.61|37.14|37.14|37.39|37.12|35.8|36.16|35.8|34.82|34.93|35.58|35.68|35.34|36.38|36.02|36.46|36.54|36.51|35.65|34.49|33.51|33.28|34.74|33.51|33.28|34.9|34.41|34.44|34.24|34.49|34.16|34.18|33.12|34.21|34.83|34.62|33.31|32.48|33.15|31.23|32.91|32.56|33.85||33.75|33.77|34.83|34.95|32.55|33.88|31.5|32.74|32.5|32.95|33.35|33.6|35.12|34.57|34.07|33.33|35.37|36.98|37.92|36.98|34.74|34.61|32.37|31.62|30.69|34.12|34.56|32.7||30.35|30.39|30.56|30|31.39|28.22|26.12|27.18|29.76|30.75|33.59|31.77|31.14|32.19|32.81|31.57|35.36|36.42|34.85|33.67|32.05|32.78|32.53|34.74|35.13|34.89|33.07|35.06|37.26|37.38||39.15|35.58|35.3|35.02|32.75|33.05|35
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|13.22|13.84|13.37|13.65|13.54|13.225|13.16|12.63|12.66|12.255|12.01|12.28|12.07|12.51|12.84|12.93|13.57|12.845|12.77|12.39|12.145|12.3|12.37||11.99|12.15|12.08|11.8|12.18|11.75|11.69|11.19|11.08|10.665|10.61|11.13|10.54|10.8|10.565|11.08|11.055|11.39|10.945||11.22|11.54|11.41|11.32|11.24|11.51|11.6|11.9|11.36|10.99||11.49|11.45|11.6|11.77||11.46|11.37|11.08|11.37|11.48|11.79|11.95|11.97|11.47|12|12.6|12.58|12.76|12.78|13.51|12.99|12.815|12.59|11.86|12.31||12.375|12.64|12.16|11.54|11.79|11.66|11.62|10.645|10.3|9.5|10.345|11.02|10.43|7.69|8.16|7.82|8.11|7.66|7.21|7.645|7.1|7.5|7.66|8.18|8.42|7.99|8|7.79|7.8|7.85|7.74|7.88|8.26|8.31|8.62|8.37|8.38|8.45|8.45|8.28|7.95|7.94|8.23|7.5|7.16|7.15|7.43|7.4|8.01|8.44|8.885|8.78|8.66|8.3|8.38|8.495|8.42||8.825|8.56|8.46|8.18|8.21|8.76|8.515|8.155|8.39|8.54|7.71|8.12|7.74|7.74|8.09|8.4|8.35|8.44|8.51|8.4|7.96|7.3|7.2|7.02|6.405|6.7|7.03|7.41|7.22|6.67|6.69|6.98|7.05|6.93|6.67|6.73|6.86|6.96|6.38|6.47|6.32|6.17|6.29|6.22|6.79||6.88|6.9|7.09|7.36|6.58|7.465|7.36|8.125|8.19|8.49|9.25|9.32|9.885|9.36|9.79|8.9|10.8|11.92|13.07|11.27|9.3|8.38|7.4|7.3|6.75|7.04|7.23|6.7||6.34|6.55|6.32|5.995|5.8|4.81|5.085|4.75|5.27|5.91|6.52|6.26|5.85|5.95|6.22|6.12|6.93|7.04|6.325|6.05|5.68|5.72|5.57|5.72|5.64|5.87|5.28|5.7|5.91|6||6.61|5.69|5.59|4.74|4.68|4.59|5.26
02470|20780|/equities/istar-financial-inc|R2000VALUE|86.556|88.8914|87.7724|88.2589|88.1616|86.5074|86.2154|85.5343|83.7341|81.8852|82.2744|17.55|17.57|17.75|17.72|17.63|17.73|16.88|16.98|16.69|16.32|16.71|16.67||16.51|16.19|16.22|16.28|16.06|16.05|15.88|15.81|15.29|15.23|15.18|15.65|15.48|15.15|15.48|15.79|15.49|15.71|15.01||14.95|15.17|15.19|15.11|14.94|14.73|14.68|14.69|14.53|14.4||14.85|14.88|14.91|14.98||14.99|14.85|14.74|14.71|14.64|14.9|14.96|14.9|14.36|14.65|15.01|14.88|14.69|14.5|14.59|14.22|14.11|14.08|14.1|14.35||14.46|14.67|14.64|14.17|14.43|14.15|14.29|14.21|13.61|13.32|13.46|13.13|12.88|11.55|11.77|11.87|11.88|11.67|11.8|12.08|11.81|12.07|12.21|12.31|12.19|11.95|11.96|11.81|12|12.22|11.96|12.08|12.16|12.01|12.11|11.74|11.86|12.01|12.03|11.9|11.81|11.91|12.06|11.51|11.28|11.51|11.92|11.83|12.18|12.46|12.4|12.49|12.41|12.01|12.09|12.34|12.16||12.39|12.4|12.49|12.4|12.38|12.68|12.55|12.46|12.59|12.82|12.54|12.59|12.41|12.43|12.79|12.81|12.56|13|12.88|12.88|12.67|12.42|12|11.7|11.52|11.61|11.8|11.93|11.89|11.65|11.63|11.91|12.21|12.08|11.85|11.89|11.96|12|11.59|11.52|11.62|11.29|11.54|11.51|11.97||12.01|12.3|12.32|11.97|11.71|12.52|12.41|12.72|12.81|12.85|12.93|12.75|13.22|13|12.87|12.12|12.89|13.56|13.82|13.46|12.96|12.53|11.75|11.23|10.93|11.25|10.85|10.49||9.93|9.75|9.98|9.77|9.91|9.02|8.8|8.45|8.75|9.1|9.83|9.46|8.75|9.49|9.16|9.67|10.02|9.92|9.46|8.33|7.73|7.79|7.71|7.85|7.9|9.02|8.6|8.55|9.83|9.69||9.74|8.7|8.17|7.63|6.74|7.71|8.83
02471|945634|/equities/easterly-government-properties|R2000VALUE|21.5|21.61|21.76|21.75|21.91|21.46|21.3|21.21|21.25|21|21.2|21.49|21.53|21.69|21.98|22.53|22.78|22.27|21.84|21.74|21.61|21.87|22.08||22.73|22.79|22.68|22.62|22.74|22.75|22.7|22.27|22.3|22.31|21.95|22.51|22.79|23.55|23.21|22.9|23.13|23.13|23.03||22.74|22.42|22.31|22.15|22.04|22.08|22|22.65|22.23|22.52||22.65|22.48|22.43|22.56||22.19|22.17|22.17|22.04|21.79|22.65|22.72|22.65|21.54|21.43|21.51|21.78|21.75|21.68|21.71|21.27|21.54|21.74|21.66|21.98||21.99|21.96|21.6|21.86|21.98|21.78|22.32|22.19|21.82|21.3|21.59|21.45|20.99|21.43|21.59|21.8|21.82|21.49|20.9|20.69|20.92|21.39|21.86|22.17|21.92|21.84|22.05|21.73|22.21|22.54|22.48|22.7|22.97|22.64|22.6|22.46|22.65|22.75|22.83|22.82|22.41|22.57|23.15|22.63|22.42|22.19|22.53|22.11|22.5|23.32|23.58|23.66|23.84|23.47|23.75|24.56|24.22||23.73|24.09|24.24|23.96|24.19|24.23|24.29|24.15|24.28|24.4|24.6|24.21|23.85|23.91|24.15|23.77|23.86|24.2|24.67|25.47|25.56|25.34|25.53|25.37|24.05|24.45|24.15|24.31|23.79|23.14|22.98|23.55|23.61|22.78|22.78|22.7|22.49|22.78|22.9|22.69|22.88|22.8|22.86|22.6|23.16||23.42|23.31|23.12|23|22.77|23.46|23.3|23.28|23.58|23.5|24.06|24|24.39|23.92|23.91|23.67|24.76|25.48|25.54|24.77|25.15|25.87|25.65|25.34|25.07|25.36|25.2|25.22||24.75|24.29|23.97|23.79|24.86|23.26|23.27|23.57|25.17|26.22|26.28|26.47|25.64|25.38|25.18|25.96|26.91|27.42|27.62|26.9|26.79|26.83|27.32|26.82|27.17|27.12|27.83|27.02|27.46|27.43||29.32|28.76|26.66|26.88|25.26|25.7|25.06
02472|15985|/equities/eagle-bancorp|R2000VALUE|55.01|54.44|54.55|55.34|56.74|55.71|54.89|53.13|53.87|52.08|50.95|50.61|49.62|50.29|48.89|49.76|50.41|48.78|48.26|47.77|46.89|47.43|47.57||46.83|46.47|46.86|47.35|46.25|45.17|45.36|43.97|44.06|43.03|42.49|42.55|42.21|44.03|44.63|44.66|44.09|45.11|45.46||45.02|45.46|44.94|46.2|45.25|43.88|45.54|45.56|41.51|40.75||41.3|40.47|40.22|41.08||40.97|40.64|39.42|40.36|40.76|40.73|40.53|41.17|40.11|40.28|40.52|40.1|39.71|39.67|40.04|39.04|38.91|37.97|36.78|38.6||39.16|39.53|37.815|37.48|37.19|37.03|37.64|37.76|35.97|35.14|35.43|35.96|34.01|29.3|30.22|28.99|30.96|30.56|29.92|29.62|28.78|29.5|30.97|31.45|31.52|29.99|29.86|29.31|29.51|30.01|28.98|29.4|30.35|30.03|30.38|29.68|29.49|28.89|27.83|26.95|26.79|26.3|26.56|25.69|25.53|25.05|25.33|25.87|27.9|27.79|27.95|27.81|28.65|28.19|28.11|28.53|29||30.02|29.31|29.06|29|28.78|29.52|29.41|28.8|30.03|29.9|28.99|29.66|30.15|30.29|31.07|31.945|31.65|32.52|32.85|32.27|31.41|29.97|30.1|29.44|29.57|30.08|30.19|31.16|30.13|30.41|31.43|32.1|30.21|31.08|29.6|30.87|31.31|32.1|29.45|29.84|29.33|28.15|29.74|29.95|30.79||30.49|31.025|32.75|31.69|29.39|31.14|30.1|31.66|31.98|31.58|31.86|31.62|34.05|32.48|31.98|31.35|34.655|37.02|37.86|36.86|34.67|34.02|31.87|32.62|32.36|33.49|35.43|32.94||31.08|30.88|31.42|28.91|31.5|28.2|28.28|28.08|29.26|31.71|33.27|31.26|31.37|32.44|33.31|33.14|35.08|37.13|35.79|33.9|31.76|31.04|30.53|29.64|29.29|30.06|28.12|28.41|30.48|31.55||33.81|32.8|30.94|30.89|28.67|29.3|28.77
02473|20492|/equities/granite-construction-inc|R2000VALUE|38.28|39.4|39.25|40.61|40.48|39.97|39.69|38.23|38.14|37|35.42|36.56|36.08|36.26|34.38|35.25|36.28|33.91|34.08|32.7|31.41|32.78|33.18||32.54|32.89|31.69|31.81|32.07|31.79|31.59|31.41|31.25|30.73|29.61|30.97|31.37|32.06|32.73|33.54|33.22|34.48|34.67||33.26|33.86|33.36|34.37|32.71|33.8|33.54|32.17|27.86|26.62||26.71|27.09|26.8|27.27||27.1|27.33|26.84|26.87|26.86|26.8|26.86|26.7|26.06|27.02|27.23|27.03|27.2|26.33|27.06|25.5|25.08|24.92|24.62|25.49||25.27|26.68|25.44|24.06|24.86|24.89|23.93|23.4|22.77|22.04|23.25|23.67|20.1|19.83|19.78|18.91|20.41|20.9|19.31|19.13|18.49|18.92|19.6|20.28|20.11|19.76|20.07|19.47|19.67|19.27|19.19|19.44|20.3|19.76|19.6|18.77|18.11|18.59|18.37|17.72|17.61|17.74|18.15|17.63|17.53|17.6|17.39|17.46|18.42|18.53|18.17|17.46|17.69|17.43|17.35|17.96|17.83||18.8|18.23|18.83|19.05|18.59|18.88|18.81|18.31|18.43|18.65|17.98|18.55|18.69|18.77|19.18|19.52|19.23|19.58|20.24|19.69|19|18.13|18.33|17.74|17.62|16.96|17.4|17.92|17.47|18.54|18.47|19.14|18.9|19.23|18.97|19.19|18.87|18.93|17.86|17.54|17.64|16.96|17.93|17.74|18.4||18.2|17.94|19.14|19.22|18.44|18.55|17.81|18.83|18.74|19.16|19.38|19.36|20.77|17.96|17.39|16.81|18.93|20.53|21.6|21.44|20|18.99|18.45|17.82|17.6|17.35|18.23|17.46||16.4|16.5|16.07|15.76|15.66|14.15|13.73|13.7|14.47|15.26|15.91|15.14|14.71|15.35|15.5|15.46|16.44|18.02|17.01|16.69|15.64|15.63|15.25|15.36|14.81|16.33|14.71|15.51|16.48|16.56||16.75|16.57|15.78|15.41|14.1|15.49|15.41
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.39|16.28|16.18|16.41|16.33|16.18|16.05|15.07|14.7|14.25|13.81|14.03|13.99|14.31|13.91|14.25|15.03|14.87|14.58|14.78|14.8|15.93|18.46||19.19|19.3|19.11|19.06|19.81|19.8|19.46|19.06|19.24|19.12|18.46|18.46|19.09|18.84|18.28|18.56|18.59|18.32|18.09||18.26|19.06|19.22|20.75|19.8|20.08|20|19.95|18.83|18.4||18.61|18.38|18.19|18.33||18.18|18.27|18.1|18.09|18.35|18.92|19.02|19.31|18.33|18.75|19.06|19.62|19.11|18.75|18.95|18.22|18.45|18.64|18.05|18.54||18.62|18.44|17.63|17.34|17.78|17.75|17.4|18.64|18.07|17.58|17.87|18.05|18.02|16.5|16.75|16.41|16.31|15.48|14.56|14.2|13.71|14.36|14.44|15.19|14.9|14.96|15.33|15.94|16.96|16.89|16.14|16.99|17.4|16.82|16.47|16.19|15.95|15.79|15.41|15.13|14.4|14.33|14.35|14.01|13.75|14.41|15.18|14.69|15.05|15.17|15.47|15.23|15.89|15.77|16.63|17.05|17.21||17.65|17.74|18.22|17.47|17.34|17.89|17.82|17.67|17.88|17.45|17.24|17.6|17.84|18.01|18.46|17.99|17.96|17.84|17.03|17.19|17.52|17.14|16.65|15.85|15.16|15.13|14.93|15.17|14.24|14.24|14.02|14.31|14.36|13.96|13.63|13.54|13.94|13.9|13.15|13.09|13.2|12.93|13.31|13.04|13.52||13.45|13.6|13.76|14.21|13.47|14.98|14.7|15.03|15.37|15.33|15.78|15.91|15.66|15.26|14.75|14.11|15.64|16.47|17.25|16.63|15.8|15.81|15.11|14.81|14.35|14.71|14.2|13.65||12.52|12.82|12.72|12.21|12.58|11.83|11.8|10.76|11.73|12.25|13.16|12.3|13.86|14.09|14.19|14.06|14.98|15.58|15.2|14.4|13.54|12.51|12|12.25|12.47|12.97|12.29|12.75|13.33|13.25||13.93|13.48|11.96|10.8|9.5|10.93|10.99
02475|995930|/equities/laureate-education-inc|R2000VALUE|6.9725|6.9529|6.9578|7.0657|7.1392|7.0363|6.8254|6.7617|6.7764|6.8303|6.6636|6.4332|6.747|6.6489|6.7421|6.7372|7.2667|7.0363|7.0363|7.1589|7.1098|7.0608|7.0853||7.1392|7.1711|7.1196|7.1343|7.1245|6.8549|6.8647|6.8794|6.6783|6.6636|6.3792|6.4969|6.5508|6.7372|6.5852|6.7862|7.024|7.3109|7.1687||6.9676|6.9921|6.9701|7.0265|7.0142|7.0461|6.9848|7.0412|6.997|7.0167||7.1392|7.2275|7.2765|7.3893||7.3354|7.355|7.306|7.3697|7.3844|7.4236|7.4359|7.5315|7.4089|7.4531|7.3403|7.2275|7.1883|7.1392|7.1785|7.1221|7.0755|7.0853|6.9627|7.1441||7.252|7.252|6.9676|6.9284|6.948|6.9529|6.9235|7.0118|6.9725|6.8696|6.8549|6.8549|6.948|6.8794|6.9774|6.3743|6.4479|6.4086|6.3743|6.2566|6.2272|6.4773|6.5999|6.7715|7.1589|7.1901|7.1433|7.0757|7.0653|7.0809|7.1069|6.9977|7.1277|7.0809|6.9354|6.7534|6.8314|6.8834|7.0029|7.0549|6.9042|6.7742|6.7534|6.7222|6.6026|6.4103|6.587|6.5636|6.7534|6.8418|6.7586|6.561|6.8262|6.9094|6.3271|6.483|6.3947||6.3999|6.5194|6.7066|6.7794|6.509|12.81|12.5|12.48|12.61|12.87|12.635|12.71|12.89|12.79|12.86|13.1|13.06|13.08|13.31|13.33|12.9|12.72|12.08|12.03|12.18|12.68|12.55|12.825|10.86|11.02|11.04|11.28|11.385|11.025|10.685|10.13|10|10.1|9.3|9.39|9.52|9.23|9.57|9.78|10.32||10.15|9.92|9.965|9.915|9.7|9.8|9.75|10.29|10.19|10.16|10.08|10.25|10.3|10.15|10.38|10.24|11.22|11.665|11.98|11.45|11.055|10.85|10.13|10.01|9.73|9.94|10.19|9.705||9.06|9.13|8.93|8.72|8.97|8.51|8.33|7.67|8.26|8.55|9.11|8.8|9.35|9.6|9.365|9.21|9.47|9.71|9.62|8.99|8.42|8.33|8.41|8.445|8.72|9.29|9.24|9.63|10.45|10.12||10.39|9.91|10.66|9.92|9.24|9.81|10.2
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|31.33|33.19|33.55|33.65|34.89|36.48|35.64|35.47|38.5|39.5|36.03|34.5|32.5|32.26|31.93|31.81|30.7|28.54|29.19|27.06|26.68|27.01|26.94||26.08|25.25|25.83|25.21|25.12|23.64|23.26|23.35|22.2|21.39|20.66|21|20.07|20.25|21.38|22.07|22.36|23.27|22.28||22.35|22.86|23.43|24.9|23.58|23.62|24.4|23.42|22.48|20.05||19.33|19.79|19.16|19.42||20.17|20.5|19.54|20.21|20.64|21.68|22.12|22.25|21.81|23.35|24.4|23.56|24.1|23.5|24.89|22.88|22.3|22.14|22.07|24.21||25|24.37|24.76|23.86|24|24.28|24.95|24.18|22.19|20.52|21.73|21.67|19.71|16.08|17.39|17.61|18.17|18.14|17.71|18.03|17.87|19.19|19.52|20.24|20.27|19.54|19.96|20.02|20.64|20.92|20.53|20.51|20.51|20.5|20.65|19.69|19.18|19.67|18.62|18.26|18.8|19.57|19.6|18.88|18.18|18.09|18.72|19.46|20.33|20.35|20.39|19.31|19.13|18.48|18.07|19.06|18.35||19.25|19.33|19.25|19.78|20.04|20.32|20.28|19.93|20.96|20.87|19.81|20.5|20.97|21.18|20.6|20.72|20.2|20.34|20.43|21.54|19.8|19.82|18.9|18.6|18.17|18.19|18|18.28|18.15|18.77|19.07|19.03|18.92|18.95|17.5|17.33|16.87|16.46|15.79|15.13|15.25|14.71|15.29|15.18|15.46||15.81|15.15|14.82|14.85|14.05|15.42|15.39|16.32|16.53|17.03|17.55|17.93|18.89|19.52|19.43|19.19|20.58|20.63|21.85|19.5|18.94|18.81|18.89|18.75|16.9|16.41|16.73|16.5||16.27|15.85|16.24|15.96|17.43|16.02|15.66|15.52|16.58|16.81|17.23|17.12|16.6|17.25|17.52|16.89|17.46|16.29|14.95|14.64|14.89|14.54|14.33|12.3|13.23|14.09|12.91|14.02|14.07|15.4||15.6|14.99|13.83|13.58|14.04|13.62|11.55
02477|16096|/equities/first-interstate|R2000VALUE|49.86|49.09|49.13|49.59|50.82|49.81|49.67|48.09|49.47|47.83|46.45|46.99|45.94|47.1|45.42|46.58|46.96|46.04|45.93|44.36|44.01|44.04|44.11||43.7|42.84|43.24|43.02|42.2|41.28|41.19|40|39.75|39.49|38.66|39.89|39.79|40.48|41.44|42.01|41.4|42.28|42.45||42.73|42.59|42.55|43.59|42.62|42.17|43.24|43|40.44|40.33||40.77|40.55|40.2|40.94||40.66|40.51|39.74|39.72|40.19|40.54|40.59|40.96|40.05|40.36|40.51|40.86|40.56|40.11|40.12|39.51|39.75|38.65|38.05|39.85||40.58|41.22|39.61|39.15|39.6|39.395|40.15|40.08|38.12|36.9|37.56|38.95|37.78|33.98|34.31|33.86|36.72|35.89|35.3|35.75|35.95|36.36|36.43|36.8|37.12|35.88|35.83|35.45|35.69|35.83|34.91|35.29|36.85|36.12|36.09|35.72|34.87|34|33.04|32.16|31.85|31.79|31.91|30.98|30.5|30.52|30.97|30.85|32.27|32.36|31.75|31.95|32.06|31.465|31.48|31.94|32.37||33.24|32.83|32.61|32.91|32.8|32.715|32.88|32.23|32.87|33|30.77|30.88|31.35|31.26|32.37|32.71|31.82|33.09|33.05|31.68|30.77|29.73|30.01|29.24|29.25|29.11|29.37|29.84|29.31|29.62|30.27|30.51|29.88|30.68|28.92|29.97|30.6|30.26|28.83|28.97|28.63|27.4|28.57|29.04|30.17||29.94|29.86|30.96|30.68|28.98|30.38|29.23|30.73|31.41|31.33|31.39|31.04|32.77|31.64|31.24|30.39|32.9|34.64|34.91|34.67|32.85|32.45|30.87|31.24|31.25|31.86|33.51|31.38||29.37|29.84|29.74|28.38|30.13|27.83|27.83|28.28|29.21|30.75|32.08|30.77|30.96|31.72|32.285|31.83|33.8|34.42|32.58|31.59|29.16|28.89|28.4|28.79|28.4|28.48|26.44|27.24|29.32|29.64||31.76|29.68|28.11|28.62|26.85|28.6|27.71
02478|15982|/equities/enterprise-financial|R2000VALUE|49.15|49.24|48.92|49.59|51.59|49.83|49.55|47.56|48.74|46.11|44.64|45.61|44.61|44.72|43|43.81|43.84|42.2|41.87|40.51|39.46|39.98|40.15||40.02|40.09|40.26|39.86|39.24|38.47|38.58|36.87|36.92|35.52|35.31|36.12|35.27|37.38|36.64|37.22|36.57|37.23|37.43||37.44|37.85|37.22|37.57|37.06|37.03|37.45|37.55|35.11|34.63||34.95|34.58|34.32|35.28||35.15|35.17|34.25|34.73|35.42|36.54|36.73|36.49|35.59|35.19|35.46|35.38|35.13|34.97|35|34.31|34.94|34.5|34.01|35.2||35.75|35.75|34.6|34.11|34.34|34.52|35.4|36|34.04|33.56|34.38|34.98|33.59|29.02|30.17|29.33|30.69|29.85|29.11|29.14|28.56|29.38|30.31|30.74|30.54|29.17|29.38|29.69|30.52|30.1|28.85|29.52|30.8|30.15|30.32|29.9|29.18|28.84|28.17|27.64|27.27|27.42|27.48|26.42|26.01|25.4|26.05|26.53|28.35|28.69|28.85|28.8|29.52|29.08|29.36|29.93|30.17||31.38|30.42|30.62|30.79|29.91|30.85|30.64|29.5|30.6|30.65|29.64|30.63|31.22|31.21|31.88|32.34|32.23|32.67|33.3|32.52|31.46|30.13|30.05|28.94|29.18|29.06|29.72|30.1|29.45|29.66|30.31|30.46|29.88|30.97|28.55|29.27|29.78|29.8|27.9|28.95|28.49|27.05|28.4|28.45|29.68||29.58|29.64|31.12|29.88|27.87|30.48|29.47|32.02|31.47|31.46|30.81|30.84|32.77|30.59|31.03|29.9|33.02|36.28|36.37|34.57|32.2|30.58|29.06|29.08|29.37|29.72|31.34|28.88||26.1|26.87|26.7|25.38|26.96|24.16|24.13|24.71|25.97|27.08|28.77|27.59|28.26|29.4|29.65|29.95|30.74|32.48|29.95|29.4|27.29|27.04|26.56|26.77|27.65|27.3|25.72|26.86|28.73|28.99||31.18|28.59|26.92|27.01|24.94|27.42|26.53
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|15.49|15.59|15.37|15.74|15.62|15.55|15.51|15.31|15.16|15.09|14.98|15|15.16|15.57|15.43|15.74|16.2|15.95|16.33|16.56|16.565|16.87|17.085||17.08|17.13|17.69|17.77|17.5|17.11|16.92|16.665|16.72|16.81|16.5|16.45|16.86|16.96|17.045|17.02|16.6|16.615|16.83||16.64|16.54|16.17|15.89|15.52|15.25|15.52|15.45|14.68|14.325||14.44|14.33|14.27|14.2||14.25|14.34|14.23|13.93|14|14.29|14.21|14.08|13.84|14.34|14.47|14.43|14.61|14.475|14.41|14.08|14.17|14.23|13.68|14.21||14.18|14.2|13.67|13.17|12.86|12.67|12.4|12.44|12.25|11.9|12.42|12.11|11.75|11.23|11.13|10.65|10.36|10.07|10.08|10.27|9.8|10.29|10.64|10.92|11.23|11.01|10.51|10.52|11.07|11.27|10.9|8.31|8.47|8.39|8.54|8.35|8.39|8.29|8.26|8.17|8.14|8.06|8.21|8.06|7.74|7.7|7.9|7.93|8.16|8.26|8.45|8.62|8.855|8.665|8.83|9|8.6||8.8|8.98|9.06|8.95|8.93|8.99|8.99|8.91|9.11|9.17|9.16|9.23|9.3|9.37|9.25|9.26|9.24|9.16|8.98|9.02|9.245|9.13|8.84|8.79|9.29|9|7.59|7.43|7.19|7.2|7.03|7.11|6.98|6.65|7.22|7.21|7.17|7.24|6.66|6.59|6.6|6.43|6.61|6.58|6.86||6.64|6.595|6.77|6.525|6.22|6.57|6.59|7.14|7.075|7.12|6.88|6.885|6.88|6.63|6.08|5.855|6.54|6.87|7.575|6.94|6.86|6.69|6.59|6.58|6.32|6.69|6.83|6.72||6.42|6.54|6.56|6.31|6.33|5.81|5.68|5.63|6.18|6.3|6.4|5.88|5.52|5.74|5.73|6.19|6.5|6.7|6.73|6.68|6.22|6.22|6.17|6.52|6.62|6.52|6.03|5.99|6.34|6.58||7.26|6.69|7.02|6.65|6.16|6.45|6.71
02480|15523|/equities/bbcn-bancorp|R2000VALUE|15.84|16.04|15.92|15.83|16.23|15.56|15.41|14.925|15.3|14.72|14.075|13.91|13.52|13.69|13.16|13.36|13.53|13.02|12.81|12.45|12.25|12.33|12.28||12.13|12.06|12.3|12.3|12.1|11.79|11.795|11.64|11.62|11.5|11.18|11.54|11.4|12.12|12.29|12.42|12.22|12.38|12.47||12.37|12.605|12.27|12.39|12|11.95|12.29|12.17|11.06|10.94||10.91|10.89|10.78|11.03||10.79|10.82|10.26|10.37|10.39|10.71|10.65|10.75|10.56|10.64|10.795|10.74|10.64|10.56|10.5|10.03|9.87|9.61|9.48|10.06||10.21|10.38|9.71|9.49|9.59|9.6|9.76|9.835|9.36|9.125|9.35|9.74|9.24|8.07|8.24|7.83|8.64|8.27|8.07|7.97|7.91|8.17|8.54|8.645|8.55|8.11|8.04|7.85|8.01|8.065|7.78|7.93|8.2|8.09|8.26|8.12|8.03|8|7.74|7.54|7.585|7.55|7.65|7.295|7.26|7.105|7.29|7.41|7.84|7.87|7.94|7.92|8.105|8.05|8.06|8.17|8.25||8.72|8.51|8.47|8.465|8.46|8.58|8.6|8.44|8.635|8.65|8.26|8.35|8.46|8.43|8.69|8.925|8.8|9.12|9.12|9.01|8.78|8.51|8.69|8.43|8.35|8.43|8.19|8.43|8.26|8.42|8.645|8.74|8.425|8.835|8.15|8.55|8.97|8.97|8.515|8.655|8.53|8.18|8.65|8.59|8.77||8.65|8.76|9.22|8.98|8.5|8.875|8.53|9.06|9.19|9.22|9.18|9.16|9.72|9.26|9.225|8.995|10.05|10.685|10.99|10.405|9.8|9.68|9.28|9.36|9.495|9.83|10.435|9.72||8.97|9.1|9.1|8.545|9.11|8.13|8.13|8.09|8.42|8.94|9.425|8.66|8.77|8.97|9.1|9.35|9.95|10.09|9.38|8.86|8.33|8.24|8.12|8.18|8.32|8.39|7.89|8.11|8.64|8.67||9.22|8.285|7.8|7.64|7.27|7.8|7.76
02481|16783|/equities/new-york-mortgage|R2000VALUE|18.2|18.8|18.56|18.78|18.74|18.44|18.12|17.7|17.24|16.96|16.92|17.22|17.16|17|16.68|16.4|17|16.36|16.64|16.36|15.8|16.08|16.24||15.92|16.08|16|15.88|16.2|15.96|15.76|15.56|15.68|15.38|14.92|15.44|15.28|15.8|15.88|15.76|15.64|15.32|15||14.84|14.92|14.72|14.72|14.68|14.88|14.92|14.92|14.36|14.4||14.76|14.64|14.48|14.6||14.6|14.72|14.32|14.48|14.4|14.8|14.8|15.28|15.04|15|15.2|15.16|15.36|14.88|15.16|14.96|14.6|14.16|14.06|15.04||15.08|15.08|14.2|13.44|13.2|13.24|13.08|12.6|11.88|11.6|11.9|11.96|11.52|10.8|11.04|10.76|10.8|10.6|10.16|10.36|10.2|10.6|10.8|11.12|10.68|10.34|10.54|10.4|10.6|10.64|10.64|10.76|10.68|10.78|10.84|10.44|10.36|10.48|10.56|10.28|10.2|10.36|10.56|10.08|9.8|9.84|10.68|10.52|10.76|10.96|11.08|10.6|10.36|9.92|9.88|10.16|10.24||10.36|10.32|10.44|10.44|10.56|11.04|10.92|10.72|10.84|10.88|10.32|10.64|10.68|10.72|11|11.16|10.92|11.16|11.4|11.44|11.08|10.84|10.68|10.32|10.2|10.48|10.52|10.88|10.44|10.04|10.04|10.32|10.38|10.08|9.88|10.04|10.16|10.28|9.72|9.34|9.72|9.36|9.88|9.52|10.12||9.96|10.32|10.44|10.72|10.48|11|10.56|10.44|10.3|10.68|11.12|11.06|11.36|11.16|10.76|9.76|11.44|12.24|13.56|11.44|10.78|9.44|8.52|8.88|8.32|8.84|9.32|8.6||8.04|8.14|7.74|7.38|7.4|6.64|7.04|6.68|7.24|7.6|8|7.96|7.8|8.12|8.1|8.32|8.72|9.32|8.92|8.4|7.92|8.1|8.24|8.32|8.04|8.4|7.6|8.24|8.64|8.8||8.96|8|5.36|4.84|4.32|4.56|5.16
02482|17270|/equities/strayer-education|R2000VALUE|87.17|87.7|86.47|87.85|88.84|87.39|83.82|82.91|83.51|80.6|80.68|79.06|79.71|86.49|90.92|90.47|93.93|92.87|90.67|94.22|94.74|92.42|93.12||94.41|96.22|95.24|94.15|94.29|90.41|90.1|88.92|91.7|90.3|88.37|86.62|89.07|88.91|90.99|88.85|90.55|89.7|92.13||93.05|91.69|89.42|91.05|93.25|90.75|89.59|91.7|94.81|91.84||95.33|96|93.81|97.14||97.09|98.01|93.12|96.19|97.58|96.15|95.51|98.59|93.77|94.78|96.25|92.36|93.3|93.18|93.2|93.17|90.665|94.25|93.89|93.18||91.39|92.66|90.15|89.12|88.42|88.58|90.5|89.99|87.92|86.16|86.95|90|90|87.55|89.96|100|86.8|84.24|83.06|84.31|83.37|89.99|93.86|96.16|95.79|96.05|97.15|97.89|96.73|96.64|96.15|95.9|97.53|96.43|95.51|93.99|93.65|91.96|91.11|91.49|91.47|94.14|94.88|94.97|93.79|94.41|94.18|90.43|91.31|93.8|93|90.01|89.7|88.53|90.24|92.69|94.63||94.89|96.13|102.01|102.6|102.57|103.69|103.47|102.47|102.75|102.1|105.27|105.35|108.34|113.56|116.07|117.66|117.07|117.14|121.52|121.19|116.36|120.37|114.35|117.84|120.49|126.21|134.4|139.51|163.66|165.34|163.83|166.92|167.7|168.63|165.58|164.46|163.27|163.16|153.31|152.4|152.95|151.13|156.85|157.93|161.07||158.52|158.59|153.65|153.67|147.78|148.04|148.28|151.95|153.29|145.93|148.515|150.24|155.37|148.13|161.61|164.61|175.88|179.93|184.48|183.6|179.07|175.28|171.84|172.54|169.63|170.48|176.22|170.98||169.61|169.2|168.14|166.77|169.46|164.64|162.92|163.88|164.19|168.18|170.57|166.5|161.86|157.3|149.4|150.22|159.3|168.18|150.15|147|143.05|143.42|146.06|146.37|146.58|148.86|146.75|144.72|150.55|138.9||134.86|131.11|127.24|126.93|116.66|119.42|123.28
02483|1166007|/equities/american-well-corp|R2000VALUE|19.42|21.04|22.02|22.56|23.67|24.1|23.24|23.49|21.61|21.34|22.35|23.06|24.59|25.02|24.47|25.38|26.32|26.02|27.57|30.25|30.14|31.11|31.78||32.79|32.95|35.48|35.15|35.24|35.07|34.96|36.05|34.89|34.07|35.41|35.09|42.8|38.11|34.02|29.48|29.16|30.23|29.93||29.31|28.7|25.25|26.29|26.36|27.14|26.82|25.69|25.76|25.55||25.33|26.98|27|27.58||29.75|29.95|28.74|27.14|27|28.34|26.89|30.21|33.18|31.63|30.62|29.8|30.51|28.98|28|25.82|26.1|25.81|26.54|26.09||24.71|23.37|22.75|23.92|23.78|22.57|21.66|22.08|23.8|29.04|27.01|26.76|28.67|30.41|29.5|29.38|26|25.1|25.81|27.25|29.02|30.7|30.04|32.52|32.42|32.67|32.81|34.88|35.54|33.7|33.81|34.81|34.71|32.65|35.84|38.74|35.86|33|28.37|29.24|29.64|28.1|28.31|28|27.72|28.5|24.7|22.8|23.02|23.07|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02484|16776|/equities/northwest-bancsha|R2000VALUE|15.03|15.045|15.045|15.15|15.33|15.18|15.26|15|15.39|14.94|14.46|14.41|14.23|14.32|14.12|14.25|14.47|14.34|14.18|13.91|13.77|13.71|13.75||13.55|13.44|13.6|13.75|13.395|13.17|13.34|13.05|13.19|13.04|12.75|13.07|12.96|13.4|13.62|13.86|13.75|13.82|13.89||13.85|13.975|13.84|14.14|14|13.86|13.97|13.69|12.68|12.66||12.74|12.61|12.51|12.8||12.55|12.56|12.31|12.26|12.26|12.35|12.37|12.44|12.24|12.39|12.41|12.53|12.53|12.45|12.51|12.16|12.13|11.95|11.83|12.14||12.37|12.53|12.005|11.94|11.77|11.88|12.14|12.39|11.7|11.525|11.69|12.09|11.74|10.28|10.58|10.21|11.15|10.93|10.67|10.535|10.42|10.5|10.63|10.57|10.55|10.31|10.26|10.12|10.24|10.19|9.98|9.99|10.35|10.06|10.18|10.02|9.77|9.76|9.515|9.3|9.2|9.23|9.39|9.11|9.04|8.9|9.19|9.35|9.95|10.12|10.13|10.205|10.29|9.965|10.02|10.13|10.21||10.29|10.22|10.18|10.1|10.11|10.11|10.14|10|10.2|10.29|9.93|9.87|10.01|10.025|10.335|10.46|10.25|10.43|10.41|10.36|10.27|9.96|9.965|9.875|9.82|9.85|9.74|9.875|9.74|9.695|9.925|10.1|9.85|10.17|9.63|9.83|10.03|10.03|9.58|9.59|9.485|9.01|9.42|9.44|9.72||9.71|9.74|10.22|10.01|9.47|9.89|9.62|10.08|10.135|10.3|10.29|10.21|10.56|10.24|10.12|9.85|10.55|11.175|11.265|10.94|10.53|10.34|9.82|9.87|9.96|10.36|10.73|10.09||9.65|9.64|9.71|9.26|9.81|9.03|9.07|9.13|9.73|10.2|10.86|10.35|10.01|10.14|10.25|10.22|10.61|11.12|10.98|10.82|10.33|10.38|10.2|9.84|10.21|9.99|9.7|10.49|11.14|11.16||12.13|11.24|11.24|11.22|10.65|10.99|11.01
02485|15967|/equities/encore-capital-gr|R2000VALUE|40.09|41.25|40.76|42.3|41.62|41.38|41.06|40.12|40.38|38.06|36.72|35.21|34|33.93|33.42|33.17|34.35|33.3|33.63|32.73|32.33|32.85|33.41||33.39|33.35|33.09|33.25|33.78|32.96|32.42|31.95|31.41|30.63|29.7|30.79|30.97|30.88|30.17|30.24|32.97|32.8|32.58||31.81|33.25|33.01|32.19|32.6|33.635|36.32|37.79|37.84|37.23||38.95|38.78|37|37.29||37.78|37.55|36.84|36.87|38|37.77|37.48|39.74|38|38.98|40.52|39.58|38.56|37.88|37.75|36.68|36.29|36.03|34.14|33.74||34.66|35.81|35.15|32.47|32.68|33.77|31.53|31.32|30.5|30|31.74|32.46|31.45|31.34|32.72|32.54|31.3|33.74|31.93|32.85|34.75|36.84|37.77|39.33|39.62|39.33|40.64|40.07|40.7|40.25|38.46|38.59|37.96|38.45|38.43|37.54|38.27|39.75|39.04|39.26|38.59|38.66|39.44|37.02|38.09|39.23|40.54|39.21|39.43|39.82|40.34|40.16|41.83|41.06|41.13|42.29|45.88||46.71|46.68|48.22|48.43|45.94|46.76|46.19|45.39|46.13|46.5|45.98|45.01|46.14|43.61|44.13|44.28|44.33|44.23|43.63|44.21|42.98|46.25|39.38|36.2|36.17|36.53|35.7|36.57|35.51|35.14|34.82|35.33|34.92|34.85|35.17|34.67|36.06|35.34|33.29|32.39|32.05|30.87|33.35|32.51|34.28||33.82|33.65|34.18|34.08|32.445|34.52|34.08|34.74|36|35.97|36.5|37.25|37.24|37.53|35.71|34.91|35.14|36.67|36.83|37.27|34.29|33.33|32.49|32.24|31.77|32.82|33.39|32.64||31.92|31.86|32.08|31.59|32.745|31|31.27|30.88|30.56|28.63|31.05|24.06|22.56|23.39|23.23|23.56|25.98|28.92|26.31|24.75|23.71|23.33|22.48|24.98|26.34|27.07|24.255|25.41|26.21|26.49||28.68|25.83|23.62|20.55|16.94|19.12|21.28
02486|8029|/equities/m-i-homes-inc|R2000VALUE|54.65|58.96|56.21|57.33|55.93|57.03|56.44|54.34|54.06|52.21|49.33|50.02|51.16|51.11|49.9|48.66|52.62|51.98|51.86|53.33|51.4|51.25|51.82||55.92|56.63|55.14|55.98|56.06|52.47|50.41|49.88|50.25|49.59|49.37|50.41|50.05|52.22|54.36|53.41|52.92|52.21|46.2||44.86|44.73|44.11|44.01|44.61|44.34|46.65|44.5|43.39|43.5||44.29|45.41|45.66|46.37||47.78|46.1|47.49|47.33|48.45|48.36|45.73|45.17|43.81|43.58|44.25|44.06|44.05|45.03|44.16|44.42|42.84|44.07|45.45|46.24||46.1|44.72|45.67|42.99|43.78|43.87|44.36|44.54|44.02|42.93|44.38|43.94|41.36|44.81|47.64|47.33|44.29|43.43|40.92|42.97|44.1|42.45|42.81|43.97|41.79|44.23|46.49|46.4|47.61|48.97|47.78|47.24|48.38|47.51|46.75|44.49|43.88|45.3|46.78|46.08|46.05|44.17|45.34|42.58|43.62|42.37|45.28|42.71|43.92|44.59|45.95|44.65|46.13|46.56|44.71|45.01|43.02||41.59|43|45.2|45.15|42.56|44.18|43.8|44.81|45.38|46.87|46.69|45.72|45.51|45.81|46.15|43.64|43.67|43.41|42.96|42.59|41.4|41.44|42.06|41.4|42.44|41.63|43.39|41.93|39.43|41.56|38.83|39.19|40.24|37.34|37.09|36.98|37.12|35.91|34.44|32.08|33.39|32.08|34.02|32.78|33.1||32.1|32.74|34.44|33.66|30.88|31.82|32.28|34.46|33.5|32.61|33.88|35.8|37.05|36.17|34.25|32.86|36.41|35.8|36.02|36.67|35|35.05|34.3|33.8|33.48|33.23|36.49|32.66||32.95|32.01|30.6|29.71|29.58|25.76|25.12|24.65|25.9|27.16|27.77|25.18|24.56|25.44|25.35|23.98|25.46|27.49|23.3|21.21|19.54|18.2|17.77|17.66|17.31|18.43|17.93|17.9|19.35|18.89||20.6|19.17|16.97|16.72|13.73|14.06|14.02
02487|953810|/equities/global-net-lease|R2000VALUE|18.19|18.36|18.43|19|18.9|18.7|18.62|18.51|18.6|18.25|18.19|18.22|18.06|18.03|18.58|18.72|19.05|18.61|18.51|18.07|17.97|18.36|18.31||18.52|18.5|18.05|17.86|17.62|17.49|17.14|16.86|16.61|16.36|16.11|16.48|16.44|16.9|16.87|16.97|16.88|17.01|16.93||16.96|16.95|16.95|16.73|16.34|16.67|17.11|17.04|16.96|16.95||17.14|17.07|16.94|17.09||16.98|16.76|16.84|16.89|17.11|17.71|17.53|17.57|16.85|16.88|17.12|17.24|17.33|17.5|17.5|17.07|16.93|16.99|16.69|16.98||17.12|17.6|17.1|16.6|16.79|16.67|16.82|17.03|16.51|15.89|16.2|16.5|15.55|14.27|14.79|14.64|15.01|14.6|14.23|14.39|14.3|14.55|15.25|15.85|15.59|15.27|15.38|15.28|15.64|16.09|15.72|16.18|16.38|16.28|16.61|16.68|16.73|16.71|16.7|16.45|15.9|15.84|16.22|15.4|15.22|15.15|15.99|15.82|16.71|16.95|17.38|17.41|17.53|17.18|17.39|17.58|17.31||17.51|17.5|17.74|17.47|17.5|17.78|17.83|17.62|17.74|17.75|17.43|17.52|17.26|17.49|17.78|17.63|17.73|18.11|17.81|17.82|17.56|17.12|17.06|16.71|16.4|16.65|16.69|16.95|16.51|16.44|16.06|16.5|16.62|16.45|16.13|16.43|16.2|16.42|16.25|15.88|16.17|16.43|16.83|16.69|17||16.7|16.76|16.73|16.41|15.98|16.05|15.48|16.33|16.33|16.68|17.28|16.91|17.05|16.54|15.5|14.69|16|16.68|17.46|16.53|15.7|15.5|14.47|14.31|14.03|14.3|14.79|14.86||13.92|13.86|13.98|13.63|13.97|12.78|12.94|12.6|12.86|13.53|14.15|13.61|13.17|13.25|13.34|13.75|14.39|15.21|14.06|13.47|12.5|12.38|12.4|12.53|12.4|12.87|12.68|13.68|14.26|13.75||13.75|13.31|12.74|12.45|11|11.8|11.69
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|7.78|8.64|8.47|8.97|9|9.42|9.55|9.095|9.65|9.31|8.04|7.6|7.59|7.91|7.4|7.5|7.465|6.84|6.92|6.28|6.16|6.3|6.35||6.25|6.08|6.29|6.21|6.41|6.24|6.07|6.69|6.44|6.36|6.15|6.23|6.06|5.91|6.23|6.24|5.96|6.62|6.575||6.59|6.87|6.35|6.595|6.11|6.2|6.3|6.28|6.08|5.42||5.26|5.36|5.21|5.25||5.3|5.42|5.27|5.39|5.43|5.745|5.58|5.72|5.47|5.56|5.61|5.18|5.345|5.13|5.17|4.84|4.68|4.505|4.31|4.65||4.835|4.84|4.5|4.09|4.24|4.16|4.08|4.025|3.56|3.28|3.46|3.55|3.475|2.87|2.9|2.87|2.8|2.78|2.56|2.52|2.49|2.65|2.665|2.89|2.81|2.61|2.68|2.615|2.65|2.84|2.865|2.79|2.935|2.96|3.04|2.835|2.69|2.62|2.57|2.57|2.85|2.91|3|2.855|2.9|2.88|3.17|3.17|3.45|3.47|3.49|3.29|3.23|3.165|3.21|3.46|3.36||3.66|3.595|3.64|3.89|3.85|3.97|3.85|3.86|3.935|3.96|3.72|3.94|4.1|4.14|4.43|4.5|4.42|4.56|4.48|4.4|4.12|4.15|4.345|4.2|3.95|3.875|3.95|4.07|4.01|4.16|3.925|3.94|3.67|3.84|3.4|3.32|3.5|3.66|3.53|3.26|3.39|3.32|3.53|3.345|3.5||3.36|3.255|3.47|3.46|3.57|3.88|3.69|4.21|4.31|4.34|4.52|4.37|4.8|4.57|4.46|4.16|5.16|5.5|6.16|5.79|5.17|4.44|4.19|3.79|3.69|4.28|4.17|3.885||3.55|3.89|3.88|3.58|3.79|3.27|3.19|3.15|3.4|3.35|3.36|2.93|2.84|3.01|3.2|3.26|3.69|3.6|2.82|2.66|2.59|2.89|2.3|2.22|2.07|2.06|1.84|2.07|2.25|2.33||2.31|2.32|2.08|1.93|1.7|1.88|1.89
02489|17316|/equities/the-bancorp|R2000VALUE|23.08|23.395|23|24.2|23.53|23.81|22.77|22.56|23.52|21.97|21.48|21.91|21.1|21.08|20.27|20.41|21.3|20.39|20.64|20.45|19.78|21|20.51||19.61|19.9|19.37|18.695|18.81|18.34|18.54|18.51|18.62|17.02|16.77|16.85|16.59|16.91|17.17|17.34|16.82|16.71|16.54||16.41|15.93|15.22|15.59|15.05|15.31|15.2|14.94|13.62|13.55||13.65|13.57|13.39|13.57||13.45|13.51|13.19|13.4|13.39|13.89|13.82|14.19|13.51|13.54|13.63|13.41|13.63|13.18|13.14|12.97|12.86|12.22|11.8|12.59||12.86|12.83|12|11.415|11.41|11.41|12.04|11.97|11.15|10.72|11.27|11.555|11.56|10.25|9.92|9.25|9.43|9.6|9.6|8.98|8.705|9.08|9.42|9.57|9.42|9.18|9.21|9.14|9.46|9.635|9.16|9.28|9.49|9.46|9.52|9.3|9.3|9.395|9.01|8.73|8.64|8.655|8.61|8.3|8.12|8.07|8.18|8.6|9.43|9.51|9.5|9.35|9.3|9.01|9.28|9.51|9.64||9.85|9.7|9.55|9.52|9.5|9.45|9.36|9.1|9.51|9.375|9.19|9.38|9.64|9.59|10.01|10.06|10.13|10.46|10.69|10.34|10.18|9.82|9.64|9.21|8.97|9.43|8.78|9.05|8.72|8.68|8.85|8.92|8.84|9.1|8.72|8.825|8.87|8.99|8.36|8.6|8.54|8.31|8.635|8.66|8.98||9.13|9.17|9.8|9.3|8.74|9.21|8.77|9.3|9.765|9.09|9.2|9.13|9.73|9.63|8.985|8.96|9.82|10.145|10.98|10.93|9.7|8.96|8.42|8.26|8.8|8.29|8.57|7.81||7.45|7.16|6.87|6.4|6.7|5.86|5.615|5.88|6.42|7.03|7.18|6.66|6.55|6.91|7.01|7.53|6.97|7.57|6.68|6.33|5.96|5.87|5.88|5.89|6.29|6.27|5.56|5.93|6.34|6.55||6.91|5.75|5.45|5.5|4.7|5.08|5.405
02490|15697|/equities/capitol-federal-financial|R2000VALUE|13.0271|12.9415|13.0414|13.2793|13.6313|13.3316|13.3601|13.2127|13.4743|13.0556|12.9415|13.0937|12.9034|12.989|12.6655|12.8748|12.8082|12.5894|12.4562|12.3895|12.2658|12.4371|12.5132||12.1992|12.0755|12.0755|12.342|12.1707|12.0375|12.0755|11.9233|11.9138|11.8281|11.8186|12.0089|12.3991|12.5132|12.5228|12.5418|12.3515|12.4895|12.5132||12.5799|12.5703|12.5513|12.7131|12.5846|12.656|12.5989|12.5799|11.8662|11.8757||11.8947|11.7805|11.7139|11.9233||11.7805|11.7615|11.4951|11.5046|11.6188|11.7805|11.6473|11.7234|11.5426|11.7425|11.771|11.8804|11.7996|11.6759|11.7805|11.5902|11.752|11.8186|11.7234|12.1421||12.2468|12.4086|12.1612|12.0803|12.0946|12.047|12.3013|12.4143|11.9339|11.4818|11.5289|11.7456|11.2652|10.4928|10.6624|10.5117|10.8508|10.9073|10.8131|10.5682|10.6341|10.9073|11.058|11.0015|10.9355|10.7189|10.6341|10.6059|10.7377|10.6247|10.5493|10.5588|10.8131|10.5917|10.5917|10.295|10.0125|10.2197|9.9748|8.7786|8.7268|8.6279|8.7503|8.5054|8.4206|8.2605|8.4112|8.4583|8.7409|8.8445|8.8257|8.8068|8.8916|8.6467|8.7597|8.8633|8.8822||9.2778|8.9952|8.8822|8.8445|8.7974|8.8633|8.8633|8.7691|8.9104|9.014|8.8351|8.8633|9.0706|9.1082|9.2825|9.4191|9.4191|9.4473|9.598|9.5886|9.6169|9.3437|9.3531|9.0611|9.014|9.0894|9.2118|9.7205|9.372|9.1836|9.3625|9.4473|9.3767|9.664|9.4473|9.6592|9.9889|10.1208|9.89|9.7864|9.7393|9.4473|9.6357|9.6451|9.9748||10.0313|10.0125|10.3704|10.361|9.9088|10.2103|9.9654|10.2856|10.3327|10.2103|10.4363|10.3421|10.7942|10.6624|10.5305|10.474|11.1757|11.689|11.8115|11.8115|11.138|11.1333|10.8225|10.8413|11.0438|11.3405|11.5713|11.0391||10.7848|10.6812|10.7283|10.3515|10.9261|10.3421|10.003|9.9371|10.2479|10.5682|10.6765|10.295|10.3798|10.992|10.9544|11.0203|11.2935|11.5101|11.6796|11.2511|10.9073|11.0062|10.8979|11.1286|11.0862|11.1145|10.7848|10.587|11.1616|11.058||11.5289|10.7471|10.6435|10.7754|10.5022|10.7|10.6059
02491|20541|/equities/methode-electronics-inc|R2000VALUE|44.95|45.78|46.51|46.82|46.17|45.11|45.49|44.59|44.27|42.56|40.59|40.3|39.97|40.39|38.93|39.19|40.1|39.02|39.42|38.38|38.14|39.01|39.57||39.64|39.85|39.86|40.46|40.23|39.45|39.37|39.23|39.15|38.5|37.75|38.22|38.29|39.96|41.21|42.76|41.78|41.11|40.21||40.15|41.52|41.32|41.99|41.42|41.22|42.41|40.57|38.06|37.59||38.28|38.27|37.93|38.21||37.72|38.07|37.15|37.14|37.97|38.35|37.74|38.12|36.92|37.47|37.73|37.79|38.03|37.56|37.52|36.04|35.73|35.46|35.02|35.73||35.74|36.46|35.65|35.32|35.56|35.96|37.03|37.23|36.08|35.11|36.11|36.3|34.73|32.65|32.83|31.5|32.35|31.54|30.77|30.23|29.96|30.75|31.55|32.36|31.62|30.59|30.34|30.24|30.34|30.32|29.89|29.87|30.21|29.84|29.66|29.49|29.59|29.16|28.9|28.42|28.5|28.61|28.28|27.36|27.52|23.99|24.93|24.9|26.85|27.66|27.79|28.17|28.36|28.25|27.4|28.45|28.9||29.62|29.15|30.35|29.09|28.31|28.52|28.1|28.55|29.08|29.19|28.62|29.04|30.16|30.39|31.45|31.63|31.76|32.12|31.82|30.97|30.12|29.54|29.61|29.18|29.02|28.2|29.14|29.54|29.02|29.55|28.92|29.47|29.27|29.4|28.81|29.13|29.08|29.34|28.79|28.24|28.05|27.8|28.35|28.76|29.84||29.41|28.92|31.26|31.28|30.02|31|30.79|31.75|31.8|31.52|32.58|33.33|33.39|32.94|32.72|32.53|35.36|35.99|37.22|37.04|35.28|34.15|32.43|31.63|31.35|30.91|31.91|30.83||29.54|29.49|29.59|28.69|29.57|27.39|27.05|27.03|28.31|28.98|29.72|28.15|28.1|28.43|28.24|28.53|30.02|30.59|29.84|29.52|28.03|27.29|26.67|26.29|27.3|27.93|26.8|27.98|28.73|27.83||28.75|26.96|26.54|27.07|24.98|26.37|25.46
02492|942641|/equities/paramount-group-inc|R2000VALUE|10.36|10.2|10.14|10.29|10.31|10.17|9.89|9.7|9.88|9.69|9.55|9.76|9.63|9.86|9.27|9.43|9.71|9.5|9.36|8.86|8.85|8.99|9.04||9.01|9.2|9.13|9.18|9.16|9.05|8.99|8.87|8.9|8.95|8.89|8.99|8.79|9.05|9.08|9|9.04|9.15|9.11||9.12|9.01|8.86|8.68|8.63|8.74|8.72|8.93|8.68|8.82||9.04|9.02|8.95|9.06||8.92|8.94|8.89|8.96|9.09|9.26|9.28|9.46|9.19|9.18|9.38|9.38|9.33|9.48|9.67|9.5|9.48|9.4|9.25|9.87||9.9|10.02|9.9|9.7|9.74|9.43|9.43|8.29|7.81|7.42|7.62|7.89|7.55|5.98|6.21|6.05|6.33|6.09|5.78|5.72|5.7|5.92|6.17|6.49|6.48|6.37|6.53|6.54|6.73|6.88|6.85|6.99|7.44|7.43|7.53|7.31|7.32|7.45|7.42|7.22|7.08|6.98|7.18|7.05|6.9|6.79|7.01|7.08|7.46|7.65|7.89|7.58|7.33|7.04|7.15|7.33|7.4||7.54|7.39|7.33|7.27|7.4|7.49|7.53|7.43|7.68|7.6|7.25|7.14|6.95|7.12|7.28|7.29|7.31|7.51|7.52|7.56|7.35|7.15|7.01|7.13|6.92|7.13|7.18|7.33|7.28|7|6.97|7.25|7.26|7.07|7.01|7.28|7.3|7.53|7.35|7.37|7.27|6.99|7.13|7.15|7.65||7.6|7.7|7.71|7.72|7.62|7.84|7.7|8.1|8.04|7.86|8.1|8.16|8.5|8.01|8.04|7.65|8.5|9.23|9.78|9.21|8.82|8.8|8.25|8.04|7.71|8.18|8.45|8.14||7.45|7.82|7.77|7.74|7.95|7.39|7.52|7.33|8.16|8.65|8.85|8.5|8.24|8.62|8.58|8.95|9.65|9.77|8.98|8.73|8.36|8.41|8.39|8.36|8.54|9.14|8.99|9.37|9.7|9.68||10.01|9.51|9.15|8.8|8.05|8.05|8.22
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.98|16.23|16.15|16.28|16.18|15.99|15.79|15.74|15.92|14.58|14.46|14.56|14.25|14.13|13.97|15.2|15.5|14.96|14.6|13.8|13.78|13.59|13.62||13.94|13.86|13.49|13.36|13.01|12.66|12.48|12.38|12.46|12.63|12.73|13.21|13.45|13.62|13.6|13.45|13.45|13.38|13.28||13.25|13.18|12.66|12.32|12.01|12.21|12.48|12.32|11.87|11.96||12.46|12.37|12.4|12.71||12.7|12.71|12.69|12.56|12.71|13.15|13.05|13.59|13.28|13.14|13.38|13.94|13.57|13.82|14.19|13.99|13.7|13.61|13.66|14.02||14.22|14.67|14.31|13.8|13.79|13.69|13.84|13.78|13.21|12.32|12.29|12.84|12.47|10.41|11.03|11.17|11.75|11.14|10.99|10.93|10.92|11.54|11.91|12.23|12.26|12.06|11.93|11.64|11.86|12.16|11.99|12.28|12.79|12.81|13.14|12.63|12.8|12.78|13.13|12.86|12.62|12.75|13.02|12.72|12.34|12.43|13.01|13.1|13.6|14.27|14.42|14.04|13.7|13.21|13.53|13.56|13.77||13.23|12.93|12.66|12.41|12.63|12.8|12.98|12.73|13.01|13.06|12.58|12.66|12.58|12.81|12.97|13.16|13.24|13.66|13.79|13.78|13.41|13.22|13.05|13.39|13.21|14.42|14.27|14.61|14.74|14.4|14.39|14.62|14.75|14.51|14.3|14.68|14.63|14.98|14.72|14.55|14.48|14.28|14.49|14.61|15.46||15.26|15.12|15.29|15.39|15.07|15.21|15.1|15.47|16.05|15.74|16.1|16.35|17.08|16.22|16.45|15.75|16.36|18.51|18.69|17.89|17.05|16.68|15.56|15.3|15.21|15.68|15.51|15.07||14.37|14.58|14.3|14|14.5|13.71|13.94|13.55|14.17|15.1|15.79|15.54|14.81|14.78|15.11|15.24|16.19|16.73|15.97|15.26|14.78|14.58|14.52|14.52|15.35|16.1|15.87|16.51|17|16.87||17.05|16.06|15.17|14.76|13.82|14.2|14.51
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|19.6081|20.0678|20.9676|21.5243|20.9935|20.7604|21.0258|19.4463|18.2876|18.5659|18.0869|18.9932|19.9383|19.4722|20.1325|18.2034|16.7792|16.585|16.8763|17.2712|17.446|18.1387|18.4105||29.6226|29.6291|30.1146|30.1275|31.0014|30.8785|30.6066|30.0693|30.0434|29.6097|28.8393|29.1306|30.2764|29.8233|31.1374|30.1923|30.3217|30.995|32.0502||32.7104|33.5649|32.0372|33.8757|32.6263|31.4222|31.3057|29.0659|29.0853|28.9105||28.0107|28.5545|28.548|29.6161||29.4802|29.7844|29.5449|29.901|28.9494|28.9753|28.7746|28.7163|28.8393|27.4864|27.5835|27.5835|28.7422|29.3896|30.3735|30.4124|29.901|29.6938|28.5415|28.5221||27.9848|27.6029|27.6611|27.8812|28.5868|28.7616|30.011|30.0369|29.7844|29.396|29.4413|30.1728|30.0757|29.7068|31.61|37.9022|35.3128|34.3677|33.4743|34.2382|33.9792|34.782|34.646|35.9472|35.9342|35.1768|35.6041|35.3128|36.3162|35.7853|36.1155|36.7369|37.7986|37.2872|37.3713|37.3713|36.2967|36.3226|33.4355|34.8596|34.9244|35.6041|36.1867|36.9247|36.0378|36.2191|35.9795|35.2804|36.6787|36.1996|35.3775|34.4453|35.0085|34.4259|35.5005|37.1189|36.4974||36.4456|38.0899|38.4524|37.0606|38.3877|36.7369|36.4974|36.5168|38.3294|38.2971|38.1417|59.13|60.95|61.85|62.26|59.67|60.9|61.78|62.49|65.77|63.48|63.84|62.06|62.44|62.78|60.7|61.29|62.34|65.76|65.97|64.24|65.26|65.33|65.94|67.55|66.24|66.63|65.91|62.83|60.71|63.99|66.16|66.34|64.27|58.08||59.5|61.02|61.04|60.09|60.9|62.35|63.62|64.9|65.48|64.29|64.09|64.46|63.1|63.54|63.93|63.12|68.32|66.77|69.14|70.98|66.9|65.1|65.13|64.38|63.63|60.81|61.67|63.91||66.78|66.2|65.17|57.9|57.14|56.66|54.06|55.82|56.86|60.23|59.28|59.35|54.85|56.22|55.7|50.77|53.88|56.51|57.35|61.52|58.58|53.91|55.58|54.8|58.53|55.71|52.56|47.37|48.67|45.91||46.5|43.04|42.13|43.35|41.88|42.61|42.51
02495|103911|/equities/veritiv-cor|R2000VALUE|41.26|42.06|40.09|42.84|44.98|44.47|42.16|45.71|42.9|40.18|38.49|35.53|25.2|25.84|23.78|24.11|24.11|23.47|23.34|22.72|21.73|21.88|21.85||21.97|22.05|22.53|23.27|22.33|20.83|21.14|20.13|19.82|19.1|18.32|18.78|19.09|20.5|21.57|22.85|22.63|22.7|22.47||23.03|23.32|22.74|23.99|23.02|22.77|23.14|22.88|20.87|20.72||20.79|20.64|20.54|20.76||21.04|21.17|20.53|20.44|20.1|18.83|18.58|18.62|18.68|18.78|19.47|20.28|19.59|18.88|19.5|18.41|18.89|19.26|18.58|19.22||19.62|19.58|18.3|18.79|18.14|16.98|16.73|20.67|19.64|19.35|19.5|20.17|20.85|18.98|19.51|15.9|15.64|15.04|14.4|14.18|14.76|15.17|16.18|16.59|16.59|16.77|16.84|17.14|17.82|17.14|16.66|16.52|16.36|15.73|15.53|15.33|14.55|14.57|13.45|13.01|12.66|12.78|13.45|13.01|12.5|12.67|13.93|14.24|15.35|15.8|15.56|14.84|14.71|14.42|14.04|14.97|15.22||16.74|17.25|18|17.54|17.38|17.59|17.76|17.49|17.83|17.54|17.22|17.97|18.17|18.34|18.43|17.87|17.87|16.84|16.37|16.35|16.09|15.41|15.82|16.43|16.16|15.31|15.48|16.43|16.24|16.7|16.71|17.28|17.35|17.11|16.41|16.45|16.04|15.78|15|14.99|15.71|15.08|15.89|16.31|16.71||16.53|16.31|16.96|15.94|15.22|15.27|15.34|15.77|16.32|16.58|16.26|16.28|17.09|16.93|16.36|15.82|17.9|20.41|22.68|20.07|17.55|12.97|11.96|12.49|12.46|12.96|14.68|12.06||10.41|10.09|9.88|9.45|9.23|9.34|9.05|8.86|9.92|9.8|9.65|8.86|8.83|8.64|8.95|9.11|9.37|10.55|8.87|8.97|7.72|7.19|7.22|7.57|7.58|8.38|8.15|8.15|8.84|9.7||10.05|9.48|8.48|8.24|7.58|8.12|7.7
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|43.89|43.46|43.24|43.68|43.98|43|43.44|42.52|43.82|42.91|41.38|40.1|39.2|39.17|38.54|39.3|39.1|39.09|38.79|38.5|38.61|38.58|38.04||38.7|39.17|38.8|39.22|39.06|38.62|39.09|38.37|40.07|39.39|39.17|40.21|40.04|41.89|42.59|42.87|42.97|43.76|43.44||42.64|42.69|43.11|43.62|42.78|42.82|43.76|43.51|41.81|41.46||42.04|41.7|41.42|41.89||41.74|41.3|40.75|41.35|42.44|43.48|43.63|43.59|42.99|42.67|42.72|42.11|41.45|40.75|40.98|39.84|40.12|40.39|39.92|40.99||41.73|42.74|42.25|41.61|40.7|40.41|39.97|40.19|39.34|38.43|38.56|39.7|38.42|35.15|35.26|34.71|36.63|34.67|33.91|34.32|34.27|34.67|35.42|35.78|35.61|34.75|35.11|35.14|35.7|35.04|34.41|34.95|35.84|34.24|34.44|34.29|34.16|34.64|33.75|33.46|33.4|33.5|33.71|32.99|32.76|33.09|33.37|33.66|34.16|34.94|34.05|34.05|35.7|35.52|35.93|37.34|37.43||38.62|38.34|38.94|38.82|39.06|39.1|39.08|38.22|38.68|38.78|37.86|38.34|38.57|38.86|39.2|39.68|39.86|40.19|40.54|40.99|40.42|38.93|38.77|37.41|37.64|37.58|37.56|38.29|37.48|37.46|37.94|38.56|38.31|38.6|37.95|38.54|39.35|38.55|37.62|36.73|36.8|35.37|35.63|35.54|36.52||35.95|35.73|36.73|35.92|35.48|35.95|35.2|36.2|35.7|35.28|36.15|35.99|36.6|35.81|36.35|35.79|39.46|40.14|40.46|39.96|38.08|37.84|36.56|36.11|36.52|37.09|37.65|36.24||35.17|34.99|34.89|33.64|34.47|32.52|32.28|32.22|32.8|34.03|35.4|33.7|32.42|33.41|33.64|34.07|35.16|37.6|36.18|35.55|34.27|33.27|33.55|33.32|34.29|34.57|33.41|33.58|35.05|35.21||36.22|32.3|31.84|32.89|31.3|32.72|33.76
02497|17195|/equities/super-micro-compu|R2000VALUE|38.23|38.3|37.14|37.1|36.46|35.81|35.7|34.32|34.55|33.91|32.62|33.62|34.08|34.27|32.63|32.5|33.7|32.64|31.78|31.68|31.63|31.525|31.93||31.95|34.22|33.72|33.9|33.8|31.95|32.9|33.03|31.75|31.54|31|31.8|32.24|33.79|34.7|34.21|33.76|33.68|32.47||32.35|32.67|32.54|32.41|32.1|31.88|32.19|31.89|31.16|31.05||31.66|30.47|30.53|30.53||30.52|30.19|29.8|29.97|30.49|29.95|29.93|29.9|29.24|29.92|30.43|30.34|30.92|30.95|30.63|29.67|29.14|28.87|28.21|29.65||29.31|29.09|29.36|29.94|29.96|29.56|29.5|29.49|29.53|28.55|28.495|27.775|27.7|27.97|28.69|28.38|23.21|23|22.72|22.95|22.25|23.74|24.3|25.46|26.76|26.15|26.515|26.69|27.29|27.66|27.45|27.85|27.92|27.71|27.61|27.03|26.51|26.76|25.83|26.16|26.4|26.8|26.49|25.71|25.42|25.13|26.04|25.905|26.95|26.39|26.3|26.25|26.34|25.66|25.44|26.17|25.31||25.54|25.84|27.315|27.07|27.39|27.07|26.15|25.99|26.65|26.66|26.54|26.19|25.91|25.86|25.74|26.1|25.99|26.01|30.48|30.21|30.18|30.09|30.79|30.33|30.31|30.305|29.73|29.58|28.14|28.46|27.17|27.62|27.97|28.09|28.65|28.4|28.13|27.86|27.7|27.13|27.64|27.66|28.21|27.53|27.95||27.48|27.94|28.39|28.24|28.12|31.03|30.61|31.27|31.03|32.31|31.42|31.77|31.15|31.29|29.22|28.02|29.1|29.62|29.71|28.61|27.75|27.73|27.46|26.55|25.96|25.33|25.89|25.3||24.7|25.16|25.6|24.79|24.41|23.29|23.35|23.29|23.98|25.65|25.42|22.38|22.02|22.47|22.33|22.23|22.9|23.47|22.77|22.23|21.7|21.62|21.46|20.98|21.69|21.77|21.6|21.61|21.9|21.29||21.48|20.93|20.28|20.21|20.18|20.89|20.46
02498|20899|/equities/redwood-trust-inc|R2000VALUE|10.49|10.82|10.6|10.64|10.66|10.51|10.11|9.86|9.85|9.77|9.92|10.01|10|9.9|9.84|9.72|10.12|9.68|9.68|9.68|9.26|9.63|9.87||9.92|9.92|9.7|9.73|9.7|9.53|9.38|9.13|8.94|8.78|8.58|8.95|8.77|9.2|9.07|9.27|9.36|8.77|8.57||8.65|8.83|8.63|8.61|8.64|8.75|8.77|8.73|8.4|8.52||8.78|8.77|8.74|8.86||8.9|8.93|8.57|8.63|8.82|8.77|8.77|8.96|8.9|8.8|8.74|8.78|8.95|8.75|9.06|8.91|8.88|8.81|8.65|9.17||9.23|9.57|8.97|8.94|8.96|9.06|9.13|9.16|8.81|8.4|8.78|9.43|8.77|8.16|8.41|8.38|8.74|8.75|8.5|8.61|8.25|8.29|8.49|8.74|8.35|8.19|8.12|8.16|8.21|7.89|7.96|7.95|8|7.92|8.15|7.86|7.81|7.81|7.79|7.71|7.52|7.4|7.69|7.47|7.32|7.12|7.56|7.67|7.98|8|7.96|7.68|7.6|7.13|7.21|7.35|7.21||7.22|7.18|7.23|7.03|6.93|7.19|7.12|6.97|7.06|7.17|6.83|7.07|7.12|7.11|7.09|7.21|7.12|7.27|7.66|7.12|6.75|6.83|6.98|6.87|7.06|7.13|6.93|6.98|6.94|6.81|6.77|6.9|7.11|6.83|6.82|6.73|6.73|6.87|6.4|6.24|6.32|6.13|6.51|6.31|6.74||6.55|6.86|7|6.91|6.65|6.83|6.48|6.93|6.54|6.61|7.02|7.11|7.32|7.15|7.23|6.18|7.16|7.52|8.71|7.08|6.64|5.82|5.44|5.57|5.35|5.4|5.55|5.36||5.09|4.68|4.52|4.25|4.16|3.71|3.9|3.58|3.73|4.01|4.2|4.27|4.06|4.06|3.8|3.85|4.1|4.39|3.86|3.46|3.15|3.32|3.34|3.48|3.33|3.5|3.17|3.47|3.66|3.67||3.87|3.74|3.1|2.77|2.56|3|4.34
02499|16057|/equities/first-bancorp|R2000VALUE|46.59|46.03|45.9|46.45|48.07|47.31|46.67|45.31|45.63|42.73|41.01|41.38|40.48|41.02|40.27|40.93|41.69|40.82|40.03|39.09|38.12|38.54|38.12||37.19|37.45|37.88|38.23|37.46|36.47|36.39|34.99|34.78|33.97|34.06|35.01|34.4|35.67|36.26|36.54|35.74|36.89|36.88||36.53|37.06|36.44|37.14|36.74|36.19|36.52|36.28|33.54|33.13||33.83|33.6|33.24|34.1||33.51|33.45|32.61|32.96|33.29|33.64|33.79|33.88|33.4|33.34|33.96|34.02|33.645|33.4|33.54|33.04|32.47|31.68|31.38|32.97||33.24|34.31|33.31|32.78|33.56|33.36|33.87|33.51|31.49|31.14|31.2|32.4|31.39|27.39|24.42|23.57|25.31|24.63|24.09|23.93|23.34|23.11|24.09|24.33|24.5|23.62|22.94|22.67|22.82|22.69|21.99|22.45|23.23|22.81|23.07|22.85|22.23|22.15|21.76|21.1|20.93|20.96|21.3|20.37|20.44|19.88|20.3|20.21|21.22|21.04|21.27|20.9|20.76|20.37|20.43|20.57|20.64||21.4|20.88|20.82|20.5|20.45|20.96|21.06|20.66|21.47|21.29|20.36|20.91|21.34|21.37|21.8|22.08|21.95|22.61|22.82|22.97|21.84|20.79|20.79|20.46|20.71|20.66|21.24|21.27|21.62|21.83|22.94|22.56|22.32|22.955|21.86|22.67|23.32|23.46|21.92|22.33|21.9|20.75|21.75|22.08|23.1||22.95|23.1|25.08|24.34|22.73|23.68|22.55|23.85|23.71|23.21|23.72|24.66|26.22|25|25.08|24.29|26.51|29.04|28.92|28.66|26.54|26.62|24.48|24.87|25.42|25.72|27.27|24.97||22.72|22.92|23.15|22.05|23.67|21.26|20.52|20.61|21.67|22.92|24.59|22.94|22.71|24.1|25.29|25.27|26.59|28.75|25.4|24.92|23.09|22.69|22.47|22.64|22.88|23.37|20.66|22.03|24.03|24.41||26.01|23.4|22.61|22.56|20.94|21.68|21.67
02500|8215|/equities/big-lots-inc|R2000VALUE|67.7|67.6|66.77|70.24|68.67|66.54|64.54|65.39|66.29|62.05|60.69|62.21|61.35|62.5|63.54|62.59|64.33|64.95|63.35|64.09|62.19|64.04|66.11||65.37|63.8|61.48|60.27|60.02|55.62|54.85|52.57|51.51|55.65|59.68|60.12|65.05|54.27|51.23|50.82|48.74|49.62|52.14||52.09|52.18|48.19|48.81|46.26|44.48|45.28|45.54|43.29|42.3||42.93|43.77|44.58|44.69||44.1|44.8|44.16|44.72|44.63|47.04|46.42|45.62|44.58|45.06|46.51|46.6|45.84|45.16|46.98|52.85|52.45|55.08|51.67|52.34||52.05|51.68|51.11|49.48|49.74|48.55|48.8|48.71|47.46|47.72|48.63|46.58|44.96|51.1|50.03|48.6|48.48|47.25|47.6|50.26|52.44|52.87|50.26|49.8|51.1|52.12|53.15|52.74|53.65|53.19|51.43|51.69|50.65|50.42|50.79|49.3|46.43|46.82|45.56|44.99|44.6|47.07|47.76|46.53|45.67|44.28|45.68|46.02|44.77|45.28|46.74|47.74|47.32|47.33|46.86|46.62|43.33||44.44|45.22|48.42|48.17|47.15|49.96|55.7|55.71|54.32|53.65|51.48|49.12|48.88|48.12|50.23|50.05|50.05|50.2|47.4|48.28|45.45|44.79|45.18|42.82|40.97|39.34|39.76|40.52|40.59|41.55|42.46|41.73|42.41|41.18|38.87|36.13|36.38|37.17|37.96|37.35|40.4|40.96|41.76|40.69|40.06||40.37|40.79|42|43.14|43.04|33.85|33.25|33.73|33.78|33.38|34.64|35.99|34.99|34.77|33.55|34.57|36.77|36.35|35.03|36.43|36.98|38.58|37.36|37.31|38.75|36.68|39.02|35.95||32.43|32.67|31.89|31.52|30.61|28.35|26.98|26.57|26.5|26.5|26.13|24.9|24.18|24.11|24.97|24.02|23.45|25.19|23.85|22.7|20.37|19.44|19.57|18.94|19.6|19.14|18.68|18.71|19|18.97||19.63|15.77|15.1|15.82|14.69|13.98|13.79
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|40.87|40.76|41.18|41.42|42.37|41.57|41.62|40.51|40.86|39.27|37.82|37.58|36.8|37.11|36.23|37.52|37.7|36.89|36.53|35.7|35.24|35.58|35.59||35.49|35.48|35.52|35.63|35.26|34.42|34.58|33.66|33.89|33.21|33.01|33.16|33.25|34.87|35.1|35.05|34.18|34.74|34.91||34.81|35.12|34.51|35.34|34.68|34.185|34.83|34.89|32.01|31.79||32.1|31.84|31.6|32.315||31.87|31.52|30.69|31.26|32.25|32.35|32.49|32.84|32.04|32.06|32.28|32.27|32.2|31.89|31.97|31|30.97|30.6|29.95|31.56||31.77|32.48|31.15|30.52|30.8|30.59|31.36|31.44|30.2|29.39|29.92|31.06|30.22|26.61|27.13|26.19|28.48|27.82|27.38|27.42|26.88|28.35|28.92|29.17|29.05|28.15|28.05|27.63|28.08|28.16|27.43|27.98|29.08|28.51|28.8|28.05|28.19|27.8|27.27|26.73|26.82|26.77|27.17|26.67|26.69|26.43|27.06|27.34|28.76|28.89|29.34|29|29.18|28.82|29.1|29.62|30.07||31.13|30.71|30.6|30.45|30.47|31.16|31.33|30.74|31.26|31.17|30.36|30.5|30.99|30.98|31.54|31.98|31.76|32.24|32.31|31.9|31.59|30.28|30.39|29.52|29.63|29.79|30.15|30.78|29.71|29.32|29.89|30.27|29.75|30.61|28.88|29.38|29.86|30.1|28.76|28.97|28.33|27.13|28.02|28.32|29.04||29.24|29.24|30.76|30.23|28.74|29.72|28.83|29.88|30.295|30.33|30.37|30.205|31.09|30.3|30.3|29.6|32.04|33.42|33.9|33.8|31.935|31.74|30.64|30.67|31.32|32.2|33.42|31.25||29.86|29.83|30.08|28.27|29.79|27.54|27.6|27.63|28.61|30.19|31.56|30.67|30.89|31.6|31.79|31.81|33.13|35.1|32.78|32.94|31.21|31.2|30.81|30.8|31.31|31.71|30.69|31.36|32.75|33||34.97|32.53|31.88|32.6|32.27|32.58|31.53
02502|943129|/equities/halyard-health|R2000VALUE|46.5|47.94|48.1|48.06|48.23|47.75|47.14|47.95|46.77|46.55|44.38|44.66|45.43|47.33|45.98|46.07|46.73|44.47|45.28|45.56|46.37|53.4|51.71||50.49|49.77|50.32|49.64|49.27|47.95|47.23|45.73|45.77|45.41|45.3|46.28|46.36|47.65|47.77|47.56|47.4|47.84|47.04||47.07|48.47|48.11|48.2|47.94|48.05|48.58|48.16|46.32|44.94||45.88|46.03|46.11|46.43||46.72|46.21|46.26|46.56|48|49.5|48.05|47.83|47.27|47.3|47.46|47.12|47.28|46.17|45.61|43.55|42.04|41.91|42.39|43.3||43|43.34|42.99|42.49|41.77|41.83|42.97|42.64|41.83|40.63|41.36|42.65|41.5|39.76|39.89|40.53|40.32|37.1|35.35|36.54|36.1|37.04|37.14|38.07|38.33|37.16|37.58|37.56|38.14|37.55|36.87|37.26|38.72|38.73|38.28|38.32|36.61|34.35|33.41|33.15|33.22|33.04|33.97|34.32|33.22|33.26|33.49|33.02|33.85|33.32|33.94|33.46|32.61|31.04|31.61|32.04|31.91||32.52|32.09|32.65|32.25|32.4|32.76|32.82|31.9|32.16|31.38|31.3|31.83|32.01|32.22|32.38|32.6|32.94|32.8|31.75|31.18|31.14|30.87|30.9|32.5|31.14|30.67|31.86|32.69|31.07|31.54|31.76|32.21|31.9|32.11|31.41|33.19|32.18|32.4|30.43|29.76|29.85|28.67|29.34|29.48|30.43||30.34|30.02|29.39|29.11|27.33|28.66|28.5|30.19|28.85|29.14|28.91|29.5|30.19|29.01|28.55|28.22|31.87|33.79|33.86|33.15|28.9|28.79|28.7|28.5|29.06|29.12|30.11|29.61||28.17|27.79|27.32|26.41|27.63|26.24|26.21|25.78|26.95|28.24|28.09|28.87|30.36|30.15|31.04|31.07|31.05|32.11|30.61|31.45|29.99|29.72|29.75|29.38|31.15|30.88|29.48|28.72|30.96|28.38||28.95|26.4|25.95|25.74|23.76|24.62|23.48
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|35.3|36.9|34.98|35.29|36.45|39.01|35.64|32.38|31.49|34.01|33.39|34.55|36.27|36.71|35.26|34.25|35.33|33.28|32.36|31.66|31.94|33.21|33.9||36|37|38.5|39.96|41.39|40.5|39.49|38.89|38.75|38.18|34.73|35.41|34.58|36.03|38.19|38.41|37.05|38.62|36.73||36.98|38.83|35.68|33.91|32.07|30.83|30.07|28.98|26.7|26.16||25.96|27.15|27.54|28.53||30.58|31.33|32.36|31.74|32.17|31.77|30.91|31.37|32.11|30.82|29.56|29.36|29.93|27.04|29.05|28.02|27.17|26.98|27.23|25.71||24.37|25.37|25.76|24.38|24.3|23.28|23.31|22.68|22.6|22.6|22.88|22.65|21.53|20.27|20.92|21.83|20.78|21.03|21.8|23.42|20.5|20.73|19.84|20.14|20.33|19.5|19.34|19.33|21.01|20.31|19.57|20.33|19.53|19.63|19.2|19.05|17.85|18.59|17|17.17|17.14|17.41|17.54|17.68|17.65|17.66|18.7|19.16|21.94|22.19|21.6|21.21|22.99|22.45|22.85|21.76|20.71||21.04|20.96|22.66|22.97|23.8|22.35|22.62|23.65|24.07|22.86|24.58|24.82|25.16|24.6|24.6|23.78|24.29|24.74|22.99|22.96|21.75|20.98|21.27|20.99|21.06|19.68|21.36|21.16|21.49|22.43|22.15|23.05|23.53|23.39|24.7|24.47|24.14|24.08|23.39|22.66|24.43|25.47|25.28|25.32|24.03||24.05|23.38|24.74|23.63|22.76|24.26|24.17|25.06|25.85|26.07|27.5|27.64|28.86|29.34|27.82|27.58|29.64|29.57|28.96|29.05|30.05|31.2|34.52|33.04|31.35|28.21|27.05|33.54||35.78|36.34|36.56|33.61|33.94|35.03|31.79|31.02|29.29|30.45|30.08|29.73|26.81|27.14|27|26.22|26.41|28.09|26.88|28.16|29|28.93|29.42|29.61|30.08|28.11|29.5|15.58|16.79|16.77||15.93|15.32|14.42|15.6|14.44|14.89|13.97
02504|32360|/equities/opko-health|R2000VALUE|4.63|4.9|4.64|4.72|4.44|4.44|4.31|4.52|4.35|4.22|4.19|4.32|4.62|4.7|4.5|4.42|4.58|4.57|4.73|4.81|5.36|5.57|5.66||5.61|5.52|5.68|5.7|5.59|5.3|5.155|5.32|5.27|5.99|5.41|5.38|5.56|5.26|5.02|4.41|4.38|4.46|4.54||4.55|4.52|4.44|4.47|4.36|4.4|4.48|4.4|4.25|4.2||3.95|4.04|3.95|3.92||4.23|4.255|4.56|4.55|4.59|4.5|4.48|4.55|4.56|4.45|4.69|4.6|4.75|4.59|4.76|4.62|4.87|4.27|4.64|4.13||3.95|3.91|3.99|3.94|3.79|3.83|3.96|3.96|3.99|3.73|3.7|3.79|3.265|3.64|3.77|3.77|3.56|3.46|3.52|4.2|4|4.14|4.31|4.3|4.27|4.175|4.45|4.59|4.295|4.22|4.07|4.225|4.08|4.62|4.57|4.4|4.35|4.16|3.9|3.885|3.69|3.43|3.18|3.22|3.07|3.05|3.22|3.25|3.17|3.13|3.18|3.15|3.17|2.99|3.06|3.12|3.19||3.04|3.09|3.27|3.14|3.24|3.34|3.31|4.02|4.385|4.74|4.86|4.93|5.07|5.01|5.24|4.8|4.855|4.72|4.97|5.46|5.63|5.655|5.45|5.36|5.35|5.15|5.91|5.79|5.58|5.85|5.3|5.6|5.56|5.955|4.94|4.6|4.03|4.075|4.04|3.87|4.02|4.02|4.08|3.83|3.76||3.54|3.43|3.41|2.95|2.78|2.68|2.56|2.63|2.63|2.38|2.56|2.56|2.55|2.6|2.48|2.49|2.77|2.64|2.7|2.35|2.27|2.26|2.42|2.42|2.28|2.15|2.29|2.315||2.56|2.66|2.72|2.6|2.77|2.62|2.56|2.32|2.43|2.39|2.1|1.95|2.34|2.3|2.36|2.13|2.22|2.25|2.17|2.2|2.06|2.06|2.08|1.98|1.98|1.7|1.68|1.63|1.705|1.48||1.43|1.39|1.27|1.35|1.16|1.15|1.21
02505|16632|/equities/mesa-laboratories|R2000VALUE|253.54|261.83|265.61|268.4|266.29|268.4|267.5|267|263|268.9|270.05|277.7|277.91|278.52|271.91|276.01|277.1|277|275.99|276.44|278.73|279.34|274.67||286.68|283.69|281.69|278.96|282.51|287.6|286.11|282|283.53|277.95|277.14|283|291.19|295.07|287|288.3|288.4|292.8|292||295.33|297.01|295.19|296.79|290.11|289.7|291.65|289.3|281|279.2||286.64|281.85|281.54|281.59||284.8|285.64|285.5|285.24|281.74|286.51|279.52|281.14|277.56|284.4|281.74|267.73|272.31|268.99|271.85|266.89|271.39|274.09|271.76|274.62||270.63|270.3|280.9|279.61|274.99|279.1|289.99|289.46|280.51|273.53|272.1|273.4|267.12|265.33|267.99|266.32|264|261.29|261.41|266.29|261.59|274.44|274.5|277.37|278.26|271.5|275.11|275.1|279.14|280.9|276.89|282.15|284.06|282.97|277.88|273.41|266|260.55|259|258.4|254.76|255.87|251.06|244.7|240.7|234.43|235.25|236.31|245.58|248|248.04|246.48|246.1|246.86|246.89|247.2|239.72||243.33|244.39|251.89|250|245.92|244.99|241.11|240|237.93|237.88|236.58|240.96|242.99|243|244.51|242.31|247.39|246.1|243.09|247|251.83|240.28|246.84|243.48|241.15|236.94|233.45|231|223.69|232|231.61|231.83|223|229.42|227.99|229.03|225.01|228.28|217.3|211.1|220|218.14|221.5|218.31|222.34||216.93|215.21|216.8|212.19|208.55|216.25|211.94|222.26|222.55|221.47|226.82|231.8|229.02|226.72|225.08|221.23|222.31|235.99|245.95|247.2|249.24|241.76|249.15|258.43|264.25|259.42|260|258.16||248.9|244.54|246.01|243.81|244.69|237.96|230.78|229.2|226.36|236.2|234.2|238.4|236|224.87|227.4|230.77|238|242.83|240.01|241.25|229.3|222.43|222.91|216.22|221.8|221.41|215|211.07|223.99|214.62||225.37|210.07|210.02|213.29|209.03|219.03|208.98
02506|21107|/equities/deluxe-corp|R2000VALUE|41.9|41.26|39.92|40.98|41.58|41|40.95|39.61|40.93|39.91|38.43|40.26|40.29|41.27|39.53|40.58|41.51|42|41.44|39.44|39.1|38.82|38.92||37.84|38.24|39.15|37.57|37.92|37.28|37.24|36.04|35.51|35.26|33.89|35.03|37.49|35|33.84|33.99|33.22|33.39|33.14||34.76|34.48|32.49|32.67|31.92|31.24|32.61|33.03|31.5|29.15||29.2|28.21|27.74|26.93||26.14|25.13|24.79|25.38|26.56|27.39|27.03|28.25|27.62|27.31|27.31|27.66|27.11|27.89|27.69|26.15|26|25.74|25.74|27.55||28.29|28.73|26.98|25.8|26.71|27.21|26.88|26.96|26.15|24.4|25.09|26.39|24.86|21.69|22.86|22.25|22.72|22.17|21.44|21.78|22.21|23.02|24.52|25.66|25.55|25.51|25.29|24.98|25.39|25.98|25|24.5|25.14|24.92|26.31|26.1|26|26.55|26.36|25.69|25.73|25.62|25.97|25.1|24.81|24.55|25.7|25.43|26.48|27.17|27.01|26.39|26.14|26.13|26.69|27|27.45||28.39|27.91|28.93|27.94|28.4|29.35|29.5|29.08|29.7|29.55|28.76|29.7|30.16|29.73|30.41|30.59|29.82|31.01|30.49|30.46|28.98|28.38|28.46|28.17|29.37|28.23|25.16|24.83|20.73|20.44|20.63|21.53|21.35|21.27|20.36|21.46|21.73|21.54|19.61|19.68|19.76|19.14|20.64|21.32|21.84||21.49|22.59|23.54|24.05|22.35|22.57|22.44|22.94|22.59|22.24|23.45|23.87|24.95|24.73|24.47|23.91|25.99|30.93|31.8|28.74|28.66|26.99|23.18|23.58|23.33|25.56|26.91|24.42||23.14|22.74|22.25|21.87|21.49|19.5|20.55|20.05|22.12|24.53|24.98|25.54|24.46|25.7|26.51|27.24|28.17|29.39|28.83|28.14|26.12|26.33|25.81|25.07|25.09|26.49|24.03|25.23|29.48|29.69||30.09|27.52|25.49|24.36|22.73|25.09|25.21
02507|21077|/equities/la-z-boy-inc|R2000VALUE|44.25|44.86|44.21|45.42|45.49|44.31|44.67|42.91|43.25|41.35|39.35|40.74|41.25|42|42.61|41.41|41.66|39.61|39.55|38.93|38.02|37.66|39.95||40.8|41.19|41|41.1|40.9|39.78|39.63|38.33|37.72|36.89|38.72|41.21|42.1|43.41|44.37|44.18|43.39|42.74|42.98||43.71|44.67|43.6|43.59|43|43.28|42.93|42.44|40.16|39.71||39.84|40.31|40.47|41.46||41.19|40.72|40.28|39.44|39.95|40.25|40.12|39.79|39.13|38.8|38.76|38.36|37.97|37.91|38.99|38.4|37.37|36.72|37.04|38.82||38.69|38.77|38.78|39.32|39.69|39.49|38.33|37.58|36.38|36.07|37.31|36.37|35.09|36.08|35.66|34.98|34.93|34.9|34.23|34.83|34.01|34.74|35.7|36.33|35.59|35.52|35.64|35.79|35.89|34.92|34.13|34.61|34.61|34.2|34.32|33.67|32.62|33.11|32.87|32.73|31.63|30.66|30.94|30.44|30.6|30.62|31.4|30.49|32.23|32.62|32.68|32.25|32.54|32.5|32.35|31.76|31.53||31.54|32.08|33.62|33.42|32.5|33.21|33.27|32.98|32.36|32.76|32.47|32.95|33.09|32.17|32.75|32.03|31.81|31.86|31.9|31.35|30.94|30|29.99|29.08|28.88|28.46|28.84|28.31|27.56|27.93|27.5|28.4|28.38|27.79|27.2|27.73|28.37|28.57|26.96|26.74|26.94|26.3|27.38|27.39|27.88||27.03|27.14|27.06|27.01|26.06|26.69|27.17|27.75|27.54|26.82|27.82|28.37|29.28|27.55|27.05|26.87|28.4|29.67|30.03|29.25|28.07|27.78|26.57|25.93|25.72|25.93|26.9|25.33||24.55|24.39|23.86|23.47|24.55|22.77|22.13|21.65|22.35|23.76|24.21|22.18|21.74|22.26|22.36|22.46|23.45|24.52|22.93|22.55|21.07|20.17|19.73|19.66|20.08|20.92|19.4|19.94|21.1|21.02||22.92|20.89|20.06|19.81|17.2|17.95|18.07
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|42.79|45.05|44.16|45.15|46.77|47.54|45.93|44.45|44.79|41.78|40.68|43.42|42.53|44.18|40.66|43.07|44.5|42.47|41.81|38.34|36.9|37.35|37.39||35.87|35.39|34.55|33.77|34.34|32.89|32.95|31.62|31.7|31.25|31.24|33.01|34.38|34.75|35.19|34.88|34.97|36.31|36.23||35.7|35.93|33.74|33.71|32.37|33.25|33.26|33.79|31.04|28.09||29.12|28.52|27.77|28.63||28.63|28.51|27.45|27.41|27.81|29.69|29.39|29.71|27.76|28.21|28.58|28.18|28.99|28.76|29.61|26.9|26.84|25.4|24.44|25.82||26|27.25|26.58|25.5|24.99|25.85|25.13|25.26|23.14|21.38|22.49|22.73|21.79|18.89|18.98|18|18.42|18.06|17.48|17.26|16.09|17.49|17.88|18.53|18.16|17.08|17.5|18|18.48|18.5|18.49|18.26|18.96|18.88|19.06|18.84|18.32|19.22|18.86|18.32|18.16|18.19|18.65|18.16|18.11|18.21|18.56|18.42|20.02|19.68|20.28|20.17|20.16|19.49|19.15|19.71|20.4||21.57|21.27|21.45|21.27|21.03|21.61|21.11|20.87|21.63|21.43|20.6|20.87|21.02|21.48|22.17|22.33|22.16|23.97|24.24|24.46|23.86|23.3|23.3|23|23.24|22.36|23.6|23.55|22.07|22.83|22.37|22.65|22.62|22.74|21.88|22.6|23.11|24.17|23.37|22.88|22.59|21.42|22.31|22.95|24.75||24.19|23.88|24.28|24.4|22.99|23.59|22.99|24.37|24.54|24.38|25.29|25.69|25.87|24.58|24.22|22.4|25.97|27.96|28.94|29.27|26.98|26.72|24.2|23.72|23.37|23.95|25.79|23.93||22.44|21.85|22.37|20.57|21.48|19.25|19.07|18.45|19.45|20.2|21.63|20.36|19.46|20.64|21.26|21.42|22.17|23.63|20.97|20.44|18.16|18.2|18.08|18.2|19.22|20.11|18.37|19.26|20.68|21.27||22.83|21.79|20.18|19.78|17.92|18.9|18.35
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|118.08|126.24|125.64|125.4|126|126.84|119.76|117|106.92|110.28|109.8|114.72|120.24|139.2|133.2|137.88|144.12|140.16|154.56|166.08|167.64|184.38|165.36||170.64|156|155.76|165.36|166.44|154.02|151.14|174.72|181.08|203.52|153|131.4|150|126.96|116.64|108|109.2|116.64|121.2||115.92|112.44|110.7|109.2|109.02|110.64|113.28|112.08|111.12|116.76||106.2|108|107.04|115.2||123.12|120.84|118.8|123.96|124.68|128.64|125.28|130.98|124.92|132.72|136.32|137.16|143.4|146.04|151.2|150.24|143.64|149.04|146.64|147.12||124.68|121.8|124.56|126.48|132.24|132.48|140.4|154.2|134.64|136.32|128.64|138.12|102|126.36|129.6|130.92|122.64|120.24|118.2|125.88|131.04|133.32|125.4|131.4|134.88|126|132|136.2|142.2|146.52|145.56|153.84|149.16|147.72|149.76|150.96|148.92|143.28|139.8|140.88|139.2|135.72|145.68|203.28|184.44|191.64|203.76|212.28|204|188.04|222.24|163.56|135.84|120.96|116.64|123.3|115.32||114.84|118.2|127.56|136.92|143.88|144.72|141.72|152.76|151.44|146.88|169.2|178.32|173.64|170.22|180.48|177.42|172.68|165|175.44|227.88|242.64|243.96|261.48|243.78|248.28|233.28|248.76|233.76|249.48|252.96|262.92|294.96|314.28|324.6|304.44|323.64|294.84|294.12|314.52|307.44|280.56|279.24|281.52|289.08|251.16||257.4|236.76|323.4|380.28|359.76|375|286.44|258.84|183.6|171.24|172.08|165.84|166.8|169.8|156.24|146.16|160.68|153.12|144.36|143.16|142.56|149.16|172.08|178.32|177|160.2|158.28|173.52||168.96|170.88|189.48|174.72|170.04|161.16|163.8|160.44|154.8|142.8|130.26|128.4|125.64|127.68|134.76|123.36|144.36|164.88|165|164.4|175.08|144.36|140.52|118.8|108.6|99.12|94.68|85.68|89.28|93.12||97.44|99.84|99.24|101.28|92.88|90.24|92.4
02510|16925|/equities/eplus-inc|R2000VALUE|50.72|50.95|52.37|53.38|52.73|51.34|52.18|52.59|51.23|49.6|48.42|49.55|48.92|49.5|47.28|46.76|47.29|44.82|44.85|44.81|44|45.15|46.72||47.62|47.55|46.4|46.94|46.43|45.84|46.26|44.23|43.3|42|42.02|43.33|41.91|44.3|45.69|46.13|46.09|46.88|45.74||45.69|46.49|45.44|45.97|45.98|46.7|47.07|46.81|44.56|44.25||43.98|43.19|43.32|43.7||43.18|43.99|43.35|42.54|44.32|43.4|42.74|42.2|41.61|41.63|42.47|42.34|44.15|44.13|44.25|42.8|42.58|42.08|42.16|42.77||43.64|43.45|41.44|40.33|39.9|40.1|40.13|40.16|39.4|38.92|40.47|40.09|38.98|37.52|38.15|36.84|36.34|34.37|33.76|33.62|34.19|35.55|36.01|37.09|36.77|35.54|36.78|38.66|39.41|38.74|38.66|38.84|38.94|38.46|38.69|38.27|38.28|38.02|36.62|36.62|36.6|36.91|36.72|36.06|36.52|36.59|36.95|36.42|37.6|37.28|36.77|36.41|36.6|36.52|36.25|36.49|36.76||37.98|38.12|39.08|38.06|38.36|38.3|37.93|38.1|38.77|39.14|39.19|39.18|39.16|38.49|38.88|38.72|38.26|38.79|39.14|39.11|38.46|38.23|39.19|38.04|37.59|37.27|36.88|36.71|35.74|36.42|36.48|37.9|38.26|38.09|37.87|36.73|36.56|35.97|33.8|34.54|33.95|33.61|33.77|33.81|34.76||34.56|34.73|35.34|35.73|34.02|34.17|33.66|34.59|34.67|34.87|34.52|35.59|35.95|35.27|35.06|34.34|37.58|37.88|38.2|38.11|37.02|37.42|36.52|36.53|36.85|37.2|37.2|37.89||38.27|38.04|35.8|34.07|34.97|33.89|32.58|32.76|33.51|34.54|36.7|34.33|33.38|33.78|34.17|34.66|35.38|36.9|34.51|33.92|32.02|31.27|30.62|29.82|31.3|32.02|31.05|31|32.48|31.62||32.09|30.39|29.41|29.96|26.7|28.07|28.76
02511|32380|/equities/air-transport-service|R2000VALUE|30.61|29.88|29.21|29.95|29.32|31|30.55|30.2|29.92|28.36|27.58|27.62|27.34|26.69|26.54|27.85|28.79|28.78|29.31|28.83|28.14|28.47|27.78||28.49|27.91|28.36|28.5|28.5|27.73|26.32|25.99|26.35|25.95|25.41|26.51|27.15|27|26.71|27.45|27.4|27.49|27.47||27.46|27.76|27.69|28.61|27.54|28.17|28.84|29.44|30.14|30.94||31.34|30.86|30.68|31.05||31.23|31.07|31.03|30.87|31.78|31.37|30.48|30.73|30.09|30.345|30.35|30.35|30.47|30.36|30.82|30.47|29.73|29.56|30.74|30.87||31.35|31.21|29.78|29.48|29.88|30.55|30.46|30.15|28.62|27.76|28.16|27.49|27.37|28.48|28.72|27.95|28.23|28.33|28.04|28.8|28.15|29.57|29.68|29.88|29.3|29.56|28.84|27.86|27.48|27.61|26.77|26.97|27.39|26.55|26.39|26.35|25.82|26.27|25.5|25.33|25.06|25.34|25.51|24.71|25.08|24.98|24.72|24.52|25.09|25.24|25.23|24.7|24.57|24.485|24.44|24.82|24.55||25.04|24.95|25.63|25.77|25.42|25.95|25.62|25.5|25.88|25.8|25.83|25.64|25.76|25.84|26.12|26.97|27.31|27.59|28.06|26.92|26.18|25.28|26.25|25.42|24.95|24.37|24.22|24.18|23.87|24.27|24|24.11|24|24.19|24.53|24.78|24.54|24.32|23.9|23.63|23.79|23.15|23.2|23.39|23.07||22.67|22.17|22.27|21.37|21.01|21.1|21.2|21.51|21.07|21.61|21.5|21.34|21.58|21.14|21.42|20.87|22.92|23.51|23.09|22.445|22.905|21.17|21.75|20.81|21.54|20.97|21.765|20.94||20.76|21.11|21.08|20.98|21.05|19.76|19.91|20.25|20.57|21.57|21.58|21.45|21.48|19.52|19.72|20.22|20.24|20.76|20.07|19.58|19.72|19.41|19.24|18.55|18.75|18.62|17.99|18.28|18.75|18.37||19.66|19.41|18.39|18.65|17.32|18.12|17.87
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|25.57|26.46|26.33|26.8|26.7|26.66|25.77|25.55|25.51|25.145|24.15|25.12|24.97|25.99|26.87|29.45|30.94|29.58|29.26|29.61|29.15|29.75|30.03||30.57|30.65|31.45|31.19|30.71|29.42|28.97|29.5|29.05|30.01|29.39|30.16|30.92|31.2|30.59|29.94|28.36|29.3|29.75||29.22|28.79|28.23|28.71|28.25|27.26|26.56|26.42|25.89|25.14||25.16|25.08|25.19|25.04||25.66|25.81|22.52|22.42|21.88|21.41|21.61|21.72|21.68|21.67|21.88|21.97|21.84|21.5|22|21.76|21.67|21.98|21.3|21.87||21.33|21.21|20.68|20.78|21.11|21.46|22.4|22.36|23.01|21.73|21.33|21.07|24.95|23.58|23.03|22.47|18.15|18.37|18.36|18.35|17.7|18.84|19.7|20.09|20.13|19.75|19.985|20.04|20.39|20.35|20.52|20.91|21.13|21.43|21.1|20.875|20.66|21.2|20.86|21.46|20.84|20.86|20.78|20.31|20.2|20.43|21.155|21.5|22.35|22.48|22.48|21.96|21.75|21.29|21.55|21.12|20.84||21.41|21.76|21.65|21.09|21.99|22.13|22.54|22.52|22.22|21.74|21.78|22.58|23.4|25.05|24.9|24.15|23.35|23.31|22.81|23.03|23.08|23.18|23.25|22.94|23.29|22.265|23.51|23.2|23.21|23.73|23.28|23.75|23.6|23.92|24.22|24.2|24.28|24.94|23.9|23.76|24.25|23.84|23.38|23.06|23.58||23.61|23.97|23.75|23.27|23.24|23.77|23.28|24.11|23.87|23.71|23.86|23.96|24.56|23.07|22.83|22.3|23.68|24.62|24.89|23.74|23.87|24.09|23.76|23.86|24.12|24.5|24.335|24.815||24.01|24.24|23.84|24.49|23.82|23.4|22.935|23.16|22.95|23.31|23.1|23.33|23.17|22.17|22.14|23.22|23.4|23.57|19.49|19.58|18.95|18.85|18.12|18.26|17.65|19.87|18.7|18.86|19.34|18.71||18.81|18.57|18.03|18.3|17.32|17.09|17.29
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|52.2873|52.3966|51.9137|52.8705|53.7635|53.9458|52.834|51.9137|50.8612|48.989|53.8576|57.0832|56.9794|57.2908|56.9189|51.2547|50.4764|49.1101|49.5079|48.816|45.5732|45.8067|47.1903||48.1761|47.8821|47.6054|47.2249|47.2508|46.5677|45.1062|43.7312|44.2371|43.6534|41.6817|41.9671|42.0795|42.3649|43.515|41.3877|41.2234|40.9899|42.3476||42.9616|42.5724|44.1463|40.3673|39.0961|39.5371|39.6755|39.6236|37.479|37.626||38.24|38.4994|38.2745|38.3351||37.2628|36.2942|35.3949|35.7235|35.343|34.582|31.8234|31.8061|30.6646|31.1316|31.1835|31.097|30.7684|30.7597|30.3187|30.0074|30.5089|31.6937|31.2526|31.6331||31.7369|30.6214|29.134|28.7189|28.5373|27.6293|27.5082|26.9461|25.9776|25.156|25.943|26.0295|25.4155|25.1042|25.8911|25.1647|24.0837|22.8125|22.6915|21.9132|21.3338|22.1121|22.0083|22.5877|22.311|22.0602|22.5531|22.6569|23.0201|23.2017|23.1844|23.5216|23.3833|23.3314|23.3227|23.2449|22.8125|22.7693|22.311|22.0256|21.671|21.8699|21.7921|21.2732|21.4894|21.7748|22.7001|22.7433|23.2536|23.0633|23.5216|23.5995|22.7779|22.5358|22.5531|22.6828|22.6742||22.8298|23.2709|23.4957|23.2795|23.1584|23.4006|23.2449|23.1238|23.0806|23.1325|22.8298|22.7866|23.072|22.8644|23.0893|22.9336|23.0374|23.2968|23.4694|23.5039|23.6507|23.3054|23.3054|23.3227|22.6753|22.0193|22.2092|24.25|22.95|22.99|22.63|23.1|22.93|22.9|22.67|22.39|22.19|22.62|21.81|21.53|21.82|21.36|21.97|21.72|22.02||21.7|21.29|21.76|21.09|20.28|20.25|20.34|21.47|21.5|21.9|21.7|22.09|22.64|21.79|22.03|21.96|22.81|23.02|23.5|22.92|22.23|20.81|19.83|19.56|19.23|19.4|19.53|19.03||18.54|18.33|18.29|17.89|18.08|17.15|16.84|17.2|17.89|17.31|17.01|16.9|16.12|16.72|17.295|18.14|19.89|20.04|18.72|17.49|17.55|17.27|17.75|17.55|17.76|18.33|17.19|18.47|19.41|19.13||18.9|17.57|16.4|16.69|16.04|16.19|16.71
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|36.65|38.25|39.24|40.17|40.89|40.64|39.86|39.11|43.05|38.85|38.05|36.81|37.3|40.48|37.19|38.25|44.49|43.02|42.9|40.07|36.8|37.22|37.19||37.59|35.72|33.63|34.99|35.24|34.2|33.04|33.5|32.88|32.36|28.08|28.76|28.33|29.4|31.02|31.41|31.19|31.71|30.75||31.77|34.04|34.81|35.57|33.63|33.61|34.39|34.68|30.95|28.72||27.79|28.36|26.94|27.25||27.46|26.79|25.94|26.53|26.69|27.79|26.58|27.73|26.25|27.81|28.91|28.94|29.75|28.31|28.97|27.86|28.52|27.65|27|28.43||29.18|30.18|28.9|25.87|24.82|25.46|27.26|28.36|26.96|25.58|25.22|25.99|26.48|26.82|26.92|26.11|28.44|28.44|28.3|29.43|26.41|27.42|27.53|30.57|29.76|29.89|30.34|29.93|29.5|28.97|25.97|25.74|25.46|25.33|24.94|23.22|21.25|20.32|19.01|17.64|17.82|17.5|17.1|16.06|16.24|16.16|17.59|17.58|19.22|18.96|17.87|17.34|17.61|17.24|16.8|14.53|14.01||14.65|14.68|14.84|14.36|14.04|14.8|14.16|14.29|14.54|14.73|13.45|13.88|13.98|14.38|15.05|15.26|15.41|15.71|15.93|15.67|15.05|14.16|14.08|13.55|13.65|13.15|14.01|18.36|17.35|17.97|17.6|18.26|18.08|18.48|17.95|18.66|18.84|19|18.15|16.9|16.37|15.2|16.35|16.48|16.96||16.74|16.37|17.28|17.15|16.11|16.75|15.43|16.22|16.18|15.97|15.61|15.87|17.2|16.36|15.99|14.7|17.27|19.31|19.11|18.24|17.57|17.24|16.19|15.38|15.25|15.97|17.83|16.14||14.34|13.9|13.75|12.52|13.27|10.98|11.32|11.35|12.52|14.25|14.65|13.36|13.78|14.56|14.4|13.9|15.61|13.3|10.82|10.32|9.81|9.65|8.9|8.77|8.71|9.9|8.55|9.49|10.21|9.47||10.76|9.84|9.07|9.04|7.92|8.74|7.65
02515|16958|/equities/primoris-services|R2000VALUE|33.61|36.78|39.84|40.43|41.12|40.51|39.33|38.36|37.27|36.38|35.49|36.21|34.59|35.37|33.47|34.09|35.79|34.54|33.5|32.01|31.43|32.07|32.32||31.3|31.23|31.37|31.55|32.39|31.84|31.25|30.71|30.59|30.09|29.105|30.14|29.61|30.29|30.69|31.23|30.61|31.76|31.52||30.76|31.28|30.85|31.77|30.6|30.63|31.35|31.2|28.39|27.65||27.61|27.51|27.7|27.71||27.76|27.62|27.76|27.37|27.4|27.86|27.72|27.89|27.02|27.23|26.9|27.04|26.77|26.645|26.31|25.36|24.84|24.68|24.25|24.92||25.07|25.74|24.87|23.79|23.4|23.59|23.73|23.75|22.73|22.18|22.49|22.98|22.06|20.79|19.7|19.21|19.63|19.62|18.87|18.61|18.23|18.495|19.73|19.96|19.72|19.73|19.755|19.56|19.74|19.86|19.48|19.77|20.06|19.8|19.78|19.53|18.88|18.82|18.09|17.66|18.04|18.31|18.74|18.18|18.02|17.89|17.84|17.28|18.22|18.36|17.97|17.85|17.97|18.07|18.015|18.29|18.67||19.59|19.4|19.975|19.43|19.06|18.93|18.68|17.96|18.25|18.01|17.7|17.8|17.86|17.7|18.22|18.68|18.6|18.75|18.89|18.4|18.03|18.05|18.39|17.25|16.81|16.03|16.49|16.76|16.35|16.53|16.43|16.9|16.71|17.14|16.52|16.84|16.79|17.01|16.04|16.21|16.08|15.21|15.95|16.05|17.12||17.53|17.71|17.76|17.54|16.39|16.8|16.64|17.07|17.11|17.18|17.42|17.55|18.17|16.71|15.68|15.58|17.27|18.39|18.83|18.74|18.085|17.77|17.12|16.49|16.69|16.65|16.16|15.96||15|14.94|14.92|14.34|14.71|13.44|13.34|13.69|14.025|14.5|14.81|14.34|13.91|13.94|14.64|15.02|15.61|16.33|15.02|14.1|13.68|13.77|13.72|13.58|14.18|14.75|14.26|15.01|16.57|16.24||16.91|16.14|15.5|16.27|15.46|15.78|15.48
02516|15740|/equities/clean-energy-fuel|R2000VALUE|14.38|15.2|14.965|15.39|14.87|13.88|13.59|11.8|10.71|11.64|12.2|12.26|13.23|13.8|13.04|12.845|13.815|13.59|14.65|14.98|14.045|15.54|15.92||17.29|16.73|16.94|18.64|17.87|12.97|12.795|12.83|10.47|10.57|10.23|10.44|11|11.54|11.68|10.57|10.18|10.6|9.94||9.81|10.21|10.41|9.92|9.81|10.25|11.1|9|8.68|7.825||7.86|8.19|7.78|8.53||8.35|8.23|8.2|5.94|5.5|4.77|4.47|4.69|4.21|4.38|4.53|4.46|4.75|4.21|4.29|3.83|4.23|4.4|4.55|5.03||4.74|4.48|4.4|3.48|3.2|3.17|3.24|3.2|3.19|3.325|2.83|2.73|2.6|2.42|2.565|2.45|2.5|2.46|2.48|2.52|2.45|2.53|2.57|2.64|2.68|2.65|2.675|2.66|2.67|2.72|2.71|2.7|2.64|2.66|2.65|2.6|2.53|2.57|2.49|2.48|2.48|2.59|2.46|2.41|2.5|2.43|2.55|2.61|2.74|2.56|2.64|2.63|2.67|2.51|2.51|2.58|2.58||2.57|2.6|2.68|2.73|2.64|2.75|2.72|2.72|2.78|2.79|2.85|2.92|2.9|2.82|2.87|2.7|2.7|2.79|2.78|2.9|2.96|2.85|2.83|2.52|2.46|2.38|2.46|2.47|2.45|2.48|2.485|2.54|2.46|2.46|2.33|2.48|2.47|2.51|2.58|2.35|2.72|3|2.86|2.21|2.3||2.16|2.17|2.22|2.19|2.01|2.13|2.09|2.16|2.15|2.13|2.21|2.21|2.27|2.19|2.18|2.14|2.26|2.31|2.37|2.38|2.21|2.17|2.12|2.07|2.09|2.09|2.13|2.03||2|2|2.035|1.97|2.09|1.94|1.89|1.93|2.07|2.11|2.105|2.08|2.01|2.1|2.11|1.98|2.155|2.21|2.02|1.9|1.905|1.86|1.81|1.75|1.77|1.81|1.66|1.72|1.76|1.84||1.87|1.75|1.67|1.74|1.68|1.72|1.66
02517|17530|/equities/westamerica-banco|R2000VALUE|63.9|63.63|64.11|65.15|66.43|65.49|65.51|64.01|65.32|63.25|61.49|61.66|61.85|62.07|60.11|61.66|62.58|61.57|61.86|59.97|59.39|59.59|59.63||59.24|59.55|59.19|59.61|59.02|57.83|58.51|57.53|57.95|56.91|55.82|56.78|57.08|59|60|61.52|60.08|59.75|59.71||59.43|59.68|59.78|60.91|60.35|60.71|60.43|61.44|57|56.05||55.29|54.79|54.47|54.45||54.21|54.08|52.79|53.5|53.55|54.52|54.76|54.82|53.59|53.83|53.98|54.57|54.55|53.98|54.25|54.1|54.94|55.65|55.12|56.83||58|59.69|57.7|57.89|57.76|57.59|59.38|59.7|57.41|55.92|56.09|58.07|57.15|52.55|52.66|51.49|54.52|52.86|52.37|52.58|52.59|52.65|54.3|54.46|54.46|54.2|54.31|54.52|55.62|55.48|54.87|56.05|57.62|56.78|56.34|55.69|55.2|55.5|54.42|53.77|54.35|54.8|54.43|52.84|52.65|51.84|53.06|53.31|56.44|55.85|56.2|56.25|57.22|56.69|57.41|58.16|58.45||60.9|60.39|60.71|60.51|60.86|61.2|61.64|60.75|61.88|61.78|60.18|60.51|61.47|61.48|61.93|62.965|62.61|63.49|63.58|63.23|62.93|60.86|60.91|59.15|59.81|60.36|61.01|61.55|59.87|59.91|60.75|59.75|59|59.73|56.82|58.06|57.6|56.88|55|55.05|54.67|53.18|55.08|55.73|56.95||56.22|55.47|57.42|55.98|55.36|55.22|53.7|54.47|54.66|54.9|54.77|54.76|55.96|54.87|54.65|54.4|57.91|60.11|60.52|60.65|57.98|57.37|56.89|57.11|58.98|57.93|60.21|57.98||56.34|55.95|56.53|54.42|56.59|54.65|53.4|53.81|55.86|58.07|59.57|58.07|58.31|59.81|60.46|61.39|63|64.86|63.92|63.62|61.52|61.74|61.55|61.56|61.16|61|57.96|58.93|60.25|59.89||62.65|59.94|60.21|59.25|58.69|59.1|58.38
02518|17389|/equities/trimas-corp|R2000VALUE|32.41|32.43|32.16|32.5|33.21|33.15|33.08|32.72|32.74|32.27|31.69|32.09|31.91|33.73|33.59|34.64|35.74|35.93|35.505|35.65|34.89|35.03|34.65||34.51|33.67|33.42|33.5|33.83|33.42|33.07|32.77|32.79|32.25|31.65|32.27|31.38|32.75|32.56|34.22|33.58|33.66|33.69||33.86|34.17|33.89|34.14|33.13|32.56|33.35|32.73|31.25|31.05||31.67|31.67|32.26|32.31||32.04|31.5|31.33|30.21|30.85|30.45|30.37|30.85|30.47|31.05|31.14|30.94|30.32|29.89|29.56|28.11|27.6|27.55|26.73|27.68||28.18|28.26|27.25|26.73|27.5|28|28.28|28.01|27.21|26.73|27.76|28.7|27.66|24.89|25.89|25.64|26.1|25.09|24.33|23.89|23.61|23.91|24.97|25.53|25.18|25.01|24.98|25.14|25.08|24.58|24.19|24.28|24.95|24.73|24.5|24.08|23.53|23.74|23.47|23.05|22.8|22.77|23.14|22.82|22.73|22.84|23.16|22.79|23.77|23.76|23.8|23.4|23.44|23.51|23.82|24.6|24.71||25.3|25.33|26.08|25.75|25.28|25.76|25.74|25.6|25.88|25.77|25.02|24.95|25.09|25.08|25.73|25.93|25.68|26.2|26.44|25.94|25.08|24.1|23.78|23.63|23.79|23.4|24.15|24.9|24.71|24.73|24.45|24.78|24.15|24.165|23.79|24.26|24.48|24.51|24.23|23.46|23.26|22.78|23.31|23.47|24.01||23.6|23.43|23.95|23.81|22.69|22.63|22.04|22.69|23.095|22.95|22.6|22.69|23.41|23.08|23.11|22.85|24.08|25.19|25.6|25.895|24.5|24.08|23.45|23.13|23.65|23.5|23.78|23||22.18|22.22|22.21|21.13|22.12|19.87|19.56|19.39|20.36|21.48|23|22.02|22.07|22.91|23.06|23.16|23.84|25.89|24.64|23.6|22.66|22.67|22.37|22.06|23.08|23.45|22.52|22.63|24.21|24||25.09|23.62|23.36|23.17|22.4|22.43|22
02519|16171|/equities/gevo|R2000VALUE|8.48|9.45|9.2|9.89|10.1|9.65|8.57|8.74|7.29|6.98|7.02|8.25|9.26|9.93|9.71|10.03|11.4|10.71|11.25|12.17|10.66|12.47|13.79||14.61|14.14|14.44|13.39|12.995|11.55|11.76|12.24|11.02|11.09|10.16|11.09|11.73|12.67|13.24|10.51|9.3|8.67|11.03||6.4|6.8|6.99|6.06|5.05|4.4|4.48|4.39|4.31|4.33||4.25|4|4.62|4.82||3.7|2.91|2.87|2.86|2.39|2.33|2.17|1.9|2.08|1.8|1.74|1.71|1.83|1.67|1.81|1.79|1.88|1.89|2|2.135||1.95|2.1|2.13|1.35|1.28|1.09|1.07|1.03|0.9988|0.976|1.02|1.06|1.06|1.07|1.06|0.995|1.04|0.9802|0.96|1.02|0.976|1.03|0.965|1.07|1.09|1.1|1.12|1.11|1.22|1.21|1.16|1.06|1.08|1.04|1.02|1.21|0.9841|0.987|0.908|0.965|1|1.11|0.89|0.93|0.9|0.849|0.94|0.946|0.9486|0.904|0.88|0.832|0.873|0.8388|0.888|0.902|1.04||1.16|1.07|1.19|1.24|1.25|1.2|1.09|1.24|1.48|1.39|1.23|1.82|0.547|0.557|0.555|0.5564|0.568|0.554|0.559|0.603|0.5814|0.589|0.591|0.608|0.557|0.5485|0.56|0.5685|0.5499|0.555|0.5799|0.587|0.63|0.594|0.5783|0.5895|0.591|0.602|0.599|0.639|0.588|0.589|0.619|0.7|0.7||0.4898|0.48|0.793|0.99|1.05|1.11|1.08|1.14|1.22|1.15|1.17|1.17|1.26|1.19|1.1899|1.14|1.31|1.36|1.44|1.48|1.3|1.21|1.32|1.38|1.29|1.27|1.18|1.22||1.18|1.16|1.2|1.19|1.27|1.04|0.97|1.03|1.195|1.06|1.08|1.06|1.07|1.135|1.17|1.11|1.22|1.3134|1.18|0.9|0.92|0.9|0.9253|0.891|0.96|0.9013|0.84|0.815|0.88|0.8557||0.8461|0.7802|0.7999|0.7907|0.8399|0.7451|0.7296
02520|16392|/equities/investors-real-es|R2000VALUE|72.01|71.15|72.6|73.39|73.4|73.05|73.05|73.05|73.42|72.71|70.87|70.58|69.72|69.91|68.63|70.44|71.78|70.9|71|69.66|70.12|71.36|72.33||72.5|72.99|72.49|72.44|72.94|72.14|72.24|71.21|71.33|71.53|69.94|70.04|70.42|72.46|72.33|73.06|72|72.9|72.48||73.17|72.57|71.96|72.05|70.88|71.75|71.42|72.19|71.15|69.92||70.64|70.66|70.8|72.21||71.61|69.75|70.15|71|70.42|69.55|68.55|72.81|69.7|72.86|72.06|72.63|72.32|71.82|72.67|70.69|71.8|70.39|69.4|71.28||71.5|72.22|70.86|71.62|72.87|72.94|74.41|74.55|72.38|71.3|73.59|74.25|69.39|67.43|68.63|68.87|69.84|68.58|67.41|67.51|65.79|66.38|68.36|69.44|69.05|68.16|68.56|68.95|70.15|70.88|70.03|69.25|70.47|69.45|68.91|67.42|68.54|67.96|68.27|67.14|65.17|65.95|67.09|63.9|61.87|62.65|64.39|62.99|66.54|68.98|69.88|69.82|70.88|67.7|69.22|69.18|68.76||70.14|70.85|71.14|71.03|71.1|70.41|70.8|69.26|70.79|70.83|68.94|68.71|71.1|71.43|71.65|71.23|71.08|71.45|71.03|72.46|72.8|72.16|73.53|71.56|71.21|72.3|72.25|73.25|71.89|69.83|69.98|71.44|72.44|72|71.56|71.75|72.27|72.73|73.5|71.71|72|69.73|70.47|70.78|71.51||72.5|72.05|70.49|68.5|66.08|68.85|67.69|69.99|71.38|70.45|73.97|73.97|74.35|73.53|71.65|69.83|74.19|76.82|76.5|75.65|73.16|72.44|71.11|70.22|70.9|70.09|70.95|69.43||66.93|66.36|66.95|64.47|63.99|61.54|61.29|60.52|59.86|60.07|62.32|59.17|57.12|58.68|58.56|59.73|62.63|63.52|58.94|58.38|55.49|56.2|56.87|57.71|57.83|58.8|56.94|57.17|59.46|60.25||61.38|55.29|49.94|48.34|44.36|47.63|49.29
02521|17407|/equities/ttm-technologies|R2000VALUE|14.41|14.55|14.49|14.5|14.43|14.4|14.21|14.14|14.2|14.1|14.02|14.12|14.11|14.31|14.12|14.14|14.48|14.37|14.41|14.48|14.29|14.33|14.38||14.21|14.16|13.96|13.99|14.06|13.97|13.94|13.63|13.77|13.69|13.41|13.57|13.72|14.05|14.17|14.17|14.14|14.19|14.16||14.1|14.22|14.13|14.18|14.175|14.19|14.28|14.34|14.02|13.75||13.795|13.7|13.63|13.75||13.71|13.6|13.51|13.51|13.49|13.54|13.57|13.62|13.29|13.25|13.32|13.34|13.56|13.58|13.51|13.33|13.18|13.13|13.06|13.33||13.25|13.19|12.87|12.62|12.72|12.76|12.97|12.99|12.77|12.63|12.75|12.55|12.42|12.49|12.44|11.92|11.78|11.86|11.87|12.11|11.795|12.12|12.32|12.42|12.43|12.37|12.36|12.425|12.46|12.58|12.6|12.55|12.66|12.51|12.18|11.96|11.865|11.595|11.45|11.57|11.41|11.48|11.44|11.12|11.03|10.96|11.34|11.43|11.455|11.46|11.455|11.46|11.405|11.37|10.92|10.87|10.67||11.23|11.32|11.895|11.7|11.46|11.67|11.63|11.78|11.9|11.74|11.29|11.375|11.86|12|12.12|12|12.155|12.29|12.1|12.13|12.33|12.38|12.35|12.3|12.38|12.31|12.41|12.43|11.96|12.21|11.63|11.89|11.73|11.75|11.75|11.62|11.69|11.895|11.67|11.7|11.33|11.44|11.6|11.53|12.02||11.95|11.32|11.86|11.49|10.9|11.15|11.05|11.47|11.18|11.47|11.32|11.665|11.87|11.64|11.28|11.3|11.945|12.4|12.52|12.04|11.9|11.62|11.87|11.59|11.57|11.63|12.02|11.62||11.36|11.235|11.77|11.32|11.25|10.32|10.64|10.5|10.96|11.4|11.75|11.28|11.02|11.04|10.92|10.92|11.59|11.63|10.93|11.34|10.76|10.46|10.25|10.03|10.63|10.2|10.19|10.16|11.04|10.92||10.97|10.92|10.54|10.51|9.27|9.56|9.64
02522|15412|/equities/american-national-insurance|R2000VALUE|111.67|108.65|104.82|104.9|103.79|101.62|101.51|100.02|100.34|95.8|95.1|95.61|91.82|92.55|90.02|92|96|94.6|93.8|91|90.77|91.94|92.15||91.95|91.62|91.19|91.67|92.47|92.26|92.21|90.99|91.13|89.77|88.38|90.31|90.2|93.7|94.37|95.07|95.74|98.71|97.21||97.7|97.54|96.96|96.59|95.83|95.98|96.93|99|95.09|94.8||96.12|95.8|95.32|94.58||93.46|93.96|92.6|93.9|94.32|94.1|91.98|90.03|87.07|88.28|88.38|86.59|86.39|86.21|86.21|85.47|86.19|86.59|84.78|86.1||86.56|88.6|86.56|84.22|83.44|82.58|83.76|83.38|83.12|79.62|79.65|80.23|78.54|71.53|72.25|70.77|72.29|70.59|68.8|69.07|68|69.05|71.1|72.7|72.15|70.55|69.15|68.92|69.72|69.71|69.77|71.08|74.12|73.11|74.38|73.22|71.1|72.4|70.44|68.27|67.53|68.15|69.05|67.63|66.52|67.5|68.51|69.6|70.66|73.96|73.6|73.95|75.55|74.97|74.83|75.21|74.69||76.58|74.94|74.94|74.75|75.01|75.33|75.35|74.15|74.63|73.95|72.21|72.5|73.54|75.26|76.5|76.78|75.62|76.14|76.12|75.6|74.75|72.66|73.14|71.84|73.79|73.65|73.11|73.86|71.7|71.94|73.12|73.45|72.43|72.44|71.35|72.57|73.64|72.19|69.8|68.99|69.33|67.39|68.89|67.26|70.33||68.97|70.53|72.07|71.15|68.715|73.11|72.72|73.45|73.32|74.72|74.96|74.36|76.91|75.79|75.53|73.88|80.98|84.82|88.15|86.34|82.7|81.13|77.84|75.75|75.15|76.65|75.82|73.25||69.5|68.88|69.91|68.33|70.4|69.57|69.12|67.47|70.83|74.68|76.88|73.6|71.06|73.96|74.57|77.54|80.5|82.35|78.68|77.67|74.51|72.7|72.79|73.1|74.33|76.85|74.08|74.79|79.95|76.08||79.63|77.61|70.02|67.2|64.61|69.17|76.14
02523|1163662|/equities/ping-identity-holding|R2000VALUE|22.72|23.02|22.91|23.21|22.95|23.5|22.64|22.5|21.8|22.49|23.34|23.97|24.62|25.76|23.43|23.34|32.41|31.37|33.56|35.92|35.39|35.52|35.76||36.25|35.57|34.8|33.98|33.87|33.94|33.05|31.65|32.72|30.83|29.91|30.25|31.11|30.82|30.81|32.3|32.14|32.28|30.22||29.7|30.13|29.42|30.33|29.48|29.87|28.51|27.28|27.82|27.97||28.64|28.37|28|28.43||28.99|29.12|30|29.01|28.97|28.14|27.21|26.39|27.15|27.29|26.5|25.34|26.09|25.35|24.37|23.92|22.33|22.15|22.49|22.88||22.61|22.11|22.18|22.38|21.72|20.22|20.84|21.07|20.62|20.59|21.39|21.57|22.36|23.04|23.34|27.94|27.39|26.64|27.69|30.23|31.23|31.63|31.82|32.33|32.18|32.87|33.59|34.63|34.8|35.1|35.39|35.76|35.23|35.77|33.89|34.11|32.72|32.73|31.18|31.3|31.21|31.1|31.66|30.24|29.58|29.92|30.88|30.48|29.89|29.48|30.52|31.04|30.75|29.72|30.32|32.28|30.89||31.12|32.29|36.05|36.37|34.47|35.01|34.5|35.08|33.48|33.54|33.13|34.21|32.55|32.49|33.22|32.75|32.35|33.52|33.55|35.6|36.35|37.12|37.01|36.35|36.01|34.36|34.33|34.35|32.96|33.6|32.77|32.85|33.85|33.36|34.81|31.65|30.39|31.47|30.72|30.74|33.99|33.36|32.88|31.62|32.84||32.49|33.27|32.09|31.44|31.96|32.35|31.7|33.27|33.99|32.1|34.09|31.39|30.63|28.78|28.92|27.71|30.67|30.74|29.87|29.47|29.55|30.28|30.61|30.5|28.31|26.12|26.4|27.6||26.28|25.43|26.54|24.45|24.12|23.95|23.24|24.34|26.19|28.37|25.52|25.53|26.28|25.71|23.71|23.16|24.92|24.93|23.78|25.01|24.93|23.81|23.9|23.26|24.56|25.18|24.99|22.99|24.64|21.72||22|20.56|18.87|19.5|19.6|18.99|17.4
02524|41226|/equities/pbf-energy-inc|R2000VALUE|14.37|16.77|17.25|18.24|18.4|17.87|16.93|15.71|17.23|16.73|16.31|16.14|15.15|14.83|14.2|14.85|15.33|14.59|14.23|13.52|11.8|11.89|11.61||10.55|9.75|9.54|9.43|10.35|9.45|9.41|9.39|8.62|8.51|8.47|9.5|11.03|8.29|8.51|8.28|8.29|8.54|8.61||8|8.31|7.27|7.57|6.87|6.58|6.99|7.18|7.29|6.84||7.1|7|6.78|6.84||6.88|7.22|6.6|6.59|6.81|6.92|6.74|7.29|7.42|8.18|8.83|7.97|7.72|7.84|8.31|7.77|7.89|7.27|7.26|7.91||7.97|7.99|8.17|7.15|7.36|7.07|7.44|7.25|6.49|6.01|6.34|6.61|6.72|5.03|5.32|5.21|5.06|5.08|4.67|4.41|4.27|4.68|5.11|5.47|5.43|5.37|5.62|5.38|5.41|5.77|5.68|5.7|6.18|6.17|6.51|6.21|6.07|6.23|5.98|5.58|5.69|5.89|6.02|5.84|6.2|6.19|6.86|6.82|7.03|7.12|7.19|6.92|7.02|6.63|6.59|7.2|7.83||8.3|8.44|8.48|8.37|8.56|9.32|8.58|9.12|9.17|9.33|8.65|8.8|9.42|9.29|9.58|9.4|9.18|9.84|9.19|9.29|9.21|8.85|9.3|9.48|9.34|8.68|8.35|8.85|8.26|8.32|8.68|8.72|8.74|8.8|8.07|8.24|8.88|8.99|8.81|8.41|8.67|8.01|8.74|8.56|9.37||9.56|9.58|10.24|9.61|9.57|10.55|10.69|12.06|12.67|12.88|12.89|11.95|12.82|12.29|11.77|11.08|13.4|14.46|15.29|14.15|11.98|11.86|11.46|10.96|10.62|10.91|11.37|11.49||10.46|10.48|11.17|10.25|10.92|9.09|9.27|9.48|10.12|10.75|10.63|9.32|9.17|10.17|10.84|9.61|11.4|11.15|9|8.27|7.55|7.67|7.29|7.25|7.16|7.62|6.43|6.61|7.24|7.62||7.71|7.75|7.15|6.58|5.76|5.89|5.91
02525|8930|/equities/dillards|R2000VALUE|91.7454|92.1199|89.047|90.2282|88.0387|84.3417|82.1714|81.2784|81.7105|81.5376|79.6267|84.9178|82.7668|85.638|76.5346|82.3731|76.2849|77.3316|77.6389|75.1614|74.9981|74.4411|76.3809||77.5044|77.0627|77.7445|74.806|77.7445|77.7157|76.9667|79.8187|77.975|83.8423|84.3225|80.8174|91.3229|100.3112|83.7175|76.6306|73.8938|66.5668|66.4132||62.5048|64.8863|58.2028|53.3437|55.4371|55.6484|54.8706|55.658|56.0229|55.6964||60.5458|61.3237|59.0574|59.5471||54.9378|53.1325|51.039|49.8579|50.1748|49.9347|49.3009|49.4162|47.7837|49.4738|50.2804|49.3681|50.3764|48.3791|52.3642|49.3585|47.7261|46.9098|44.9028|47.7069||45.8535|45.5366|46.18|44.5475|45.6134|45.3254|48.235|48.3022|45.7287|43.2127|44.1922|47.6204|49.9443|43.8177|43.8945|43.328|45.3446|42.4253|42.9535|43.9041|43.5776|44.9605|46.4201|46.5161|45.5366|44.2018|44.6724|46.9098|48.8688|44.3363|44.2594|44.826|51.3271|40.4087|40.2167|39.4868|38.4881|37.5855|36.4331|35.4921|35.0695|32.1791|30.0473|29.4039|27.973|28.9429|30.2777|31.795|33.8596|33.4371|33.0337|33.2354|33.5139|32.3039|31.5741|32.1887|32.2271||31.1612|30.2873|29.4999|29.231|29.0101|29.231|27.3777|27.0896|26.9551|26.4942|24.4296|24.9386|25.8124|25.0442|26.1965|28.2515|25.9853|25.7836|27.4065|26.7727|26.7535|25.121|25.4667|24.7945|23.7958|22.6147|23.018|23.9495|23.4597|22.9508|23.9879|24.0935|23.6422|24.3816|23.4213|23.7286|24.0359|23.6326|22.1537|22.1345|22.7971|21.76|23.4501|22.4802|23.3157||23.4405|23.863|24.7657|25.1114|23.5269|23.8534|24.4104|24.8905|24.9386|25.2939|27.53|27.5|29.29|26.9|29.89|27.33|31.45|34.94|37.49|36.89|33.53|34.03|31.54|29.15|30.01|30.35|31.9|30.18||27.18|27.61|26.28|25.28|26.48|25.85|23.08|24.03|25.22|26.96|28.26|26.03|25.77|25.97|27.28|28.36|29.48|30.45|31.15|28.29|26.06|25.64|22.5|25.76|24.66|27.49|25.63|27.16|29.84|31||33.25|33.24|34.9|33.03|23.87|25.65|27.94
02526|21175|/equities/nelnet-inc|R2000VALUE|74.53|75.06|75.06|74.42|76.82|77.15|76.7|75.78|77.07|76.42|74.09|76.67|73.83|74.13|72.6|70.12|71.9|71.11|72.22|70.27|68.84|69.51|70.57||71.23|70.64|70.79|72.82|73.65|72.91|72.28|70.6|71.75|70.14|68.79|70.39|69.5|71.17|68.88|69.79|69.59|71.26|71.17||72.22|72.69|71.16|71.68|71.22|71.9|72.93|72.78|70.58|69.34||71.24|68.9|67.96|68.61||68.72|68.9|67.75|68.86|69.21|69.84|68.83|69.32|68.58|69.47|69.34|70.1|69.67|70.11|69.32|68.77|68.92|69.36|67.9|69.32||70.06|70.53|68.01|68.85|70.83|71.62|72.84|72.4|71.49|70.22|71.44|72.29|66.42|65.57|65.09|63.51|62.98|61.82|61.04|61.45|62.06|64.25|65.25|66.2|65.71|66.13|67.86|66.9|67.43|66.83|65.83|65.22|66.88|66.29|66.87|65.69|64.37|65.04|63.64|60.35|60.25|60.68|61.03|59.82|59.18|59.48|60.8|60.88|64.45|63.98|63.88|64.55|64.54|63.23|63.4|65.23|64.44||65.45|65.18|66.31|66.19|65.49|66.06|65.5|64.59|65.23|65.11|64.1|64.5|63.63|62.82|63.74|63.87|64.14|63.22|63.34|63.85|63.57|62.4|62.23|60.49|59.12|58|57.98|58.12|58.08|58.25|58.43|58.92|59.28|58.71|58.43|59.28|60.15|60.26|59.17|56.94|55.19|54.3|54.88|53|54.54||53.55|50.69|47.74|46.38|44.49|45.66|45.37|46.35|46.48|47.41|47.66|47.38|48.43|48.69|47.38|47.62|49.87|52.57|53.68|52.8|51.65|50.95|49.61|49.31|49.29|50.75|51.15|49.91||48.84|48.25|48.35|46.82|47.52|44.41|44.65|44.5|44.57|44.7|45.11|46.6|45.84|47.06|46.63|46.79|48.15|48.75|46.88|46.55|45.52|43.76|42.85|42.35|42.91|43.76|42.22|42.96|45.3|45.9||46.97|45.32|44.42|44.31|40.16|45.67|43.64
02527|101871|/equities/ladder-cptl|R2000VALUE|11.95|12.31|12.03|12.21|12.12|12.01|11.88|11.57|11.66|11.31|11.3|11.68|11.62|11.45|11.44|11.12|11.69|10.91|10.92|10.84|10.4|10.53|10.61||10.4|10.22|10.11|10.18|10.56|10.44|10.43|10.21|10.22|9.91|9.83|10.28|10.38|10.56|10.57|10.49|10.38|10.45|10.29||10.22|10.27|10.22|10.01|9.86|9.97|9.91|9.97|9.49|9.44||9.78|9.68|9.8|9.85||9.79|9.83|9.58|9.5|10|9.93|9.74|9.72|9.5|9.52|9.61|9.66|9.68|9.69|9.85|9.54|9.55|9.49|9.12|9.7||9.72|9.73|9.1|8.81|8.75|8.64|8.9|8.76|8.44|8|8.19|8.82|8.59|7.4|7.71|7.54|7.72|7.61|7.5|7.4|6.98|7.07|7|7.26|7.01|6.86|6.95|6.82|7.14|7.19|7.06|7.19|7.34|7.28|7.66|7.31|7.29|7.53|7.61|7.39|7.12|7.22|7.31|6.9|6.67|6.57|6.94|6.97|7.35|7.56|7.61|7.54|7.61|7.22|7.33|7.58|7.76||7.73|7.64|7.65|7.67|7.45|7.77|7.48|7.23|7.61|7.61|7.31|7.45|7.63|7.71|7.93|8.05|7.91|8.17|8.28|8.25|7.85|7.68|7.67|7.51|7.6|7.77|7.71|7.69|7.47|7.39|7.34|7.64|7.78|7.48|7.28|7.53|7.7|7.89|7.27|7.24|7.17|6.92|7.19|7.28|7.73||7.63|7.87|8.1|8.09|7.88|7.83|7.51|8.09|7.82|7.76|7.98|8.11|8.48|8.19|8.23|7.62|8.62|9.38|10.4|9.41|9.12|8.86|8.19|8.17|7.95|8.21|8.34|7.97||7.77|7.6|7.71|7.38|7.46|6.69|7.02|6.86|7.31|7.79|8.18|8.03|7.64|7.77|7.62|7.73|7.95|8.22|7.09|7.04|6.9|7.04|6.94|7.06|6.8|7.18|6.39|6.86|7.31|7.16||8.14|6.14|5.2|4.08|3.39|4.57|4.57
02528|41260|/equities/empire-state-rty|R2000VALUE|11.66|11.46|11.49|11.57|11.83|11.76|11.69|11.7|11.81|11.48|11.55|11.73|11.25|11.38|11.01|11.23|11.74|11.25|10.8|9.89|9.64|9.89|9.97||10.03|10.09|10.13|10.07|10.03|9.83|9.8|9.9|9.63|9.79|9.86|10.03|9.85|9.43|9.17|9.08|9.21|9.51|9.41||9.42|9.31|9.19|9.2|9.19|9.19|9.06|9.45|8.94|9.01||9.32|9.28|9.37|9.65||9.49|9.52|9.36|9.37|9.48|9.83|9.86|9.93|9.71|9.75|9.87|9.52|9.58|9.75|10.11|9.82|9.45|9.28|9.05|9.7||9.65|9.86|9.23|8.69|8.5|8.53|8.97|8.3|7.72|7.06|7.19|7.59|7.55|5.49|5.6|5.53|5.79|5.68|5.38|5.5|5.46|5.78|6.06|6.23|6.21|6.12|6.34|6.34|6.49|6.45|6.33|6.41|6.77|6.67|6.78|6.65|6.58|6.6|6.58|6.38|6.12|6.09|6.24|6.09|5.94|5.79|6.04|6.05|6.36|6.51|6.72|6.37|6.27|5.95|6.01|6.12|6.33||6.67|6.7|6.45|6.32|6.3|6.34|6.31|6.44|6.63|6.48|6.21|6.22|6.18|6.34|6.42|6.51|6.57|6.82|6.74|6.76|6.66|6.59|6.5|6.55|6.33|6.6|6.63|6.67|6.73|6.38|6.56|6.66|6.73|6.75|6.68|6.86|6.85|7.03|6.79|6.81|6.7|6.41|6.55|6.58|7.06||7.16|7.1|7|6.88|6.52|6.69|6.47|6.85|7|6.85|6.92|7.07|7.52|7.15|7.18|6.99|7.6|8.2|8.72|8.1|7.85|7.78|7.25|6.93|6.63|7.12|7.35|7.41||6.91|7.14|7.26|6.99|7.4|6.75|7.09|6.82|7.32|7.68|8.2|7.98|7.59|7.97|7.99|8.13|8.36|8.47|8.28|8|7.78|7.87|8.12|7.86|8.27|8.9|8.56|8.95|9.24|9.17||9.62|9.04|8.68|8.77|8.24|8.49|8.23
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|51.44|50.57|53.36|54.15|53.22|52.12|53.01|52.25|53.74|51.71|48.57|47.47|47.8|48.25|47.99|48.79|49.16|49.06|47.69|48.88|48.22|47.82|46.83||46.32|47.32|46.67|46.71|45.79|46.14|45.09|43.75|44.38|45.26|46.71|44.17|46.5|45.16|44.4|43.24|42.92|42.44|43.49||44.71|44.4|44.5|43.64|43.87|43.93|43.85|45.27|43.96|45.66||45.99|45.66|45.56|46.25||45.71|45.47|46.19|44.81|49.19|51.67|50.48|51.71|50.19|48.83|47.56|47.81|47.69|47.86|48.65|47.79|48.51|48.31|47.92|49.54||50.75|50.8|49.11|48.12|47.85|48.32|49.51|49.69|49.15|47.82|50.32|51.45|46.97|43.75|44.99|44.18|45.75|45.35|44.44|44.72|44.39|47.15|47.83|47.02|47.18|47.52|45.91|45.35|46.31|46.49|46.46|47.05|46.98|46.91|46.89|46.3|46.48|45.3|45.48|44.77|45.39|43.69|43.94|44.32|44.07|43.41|45.39|45.06|44.96|45.64|45.99|45.43|46.34|46.23|46.93|48.04|47.88||50|51.1|50.53|49.86|51.11|51.67|51.18|51|52.57|53.05|52.38|52.82|53.17|52.86|53.22|53.5|53.62|54.93|54.05|54.36|54.96|53.66|53.25|53.56|52.9|53.49|53.62|55.53|55.05|53.19|53.54|54.86|54.54|53.39|52.25|53.44|52.57|52.75|52.32|52.35|52.84|51.02|52.61|53.36|54.62||55.68|55.75|55.79|55|52.96|53.89|54.43|55.83|55.81|54.85|57.07|57|58.8|58.48|57.13|57.62|61.99|64.04|65.02|64.12|62.79|64.57|63.43|63.78|64.11|64.15|64.99|63.34||62.82|62.73|63.11|60.52|62.54|59.23|58.59|59.12|60.09|63.36|65.16|63.19|61.16|63.2|62.16|62.19|65.1|66.34|66.02|65.29|63.63|63.05|63.78|63.21|61.4|64.54|62.2|61.83|64.5|61.82||65.48|60.52|59.28|61.27|55.83|57.32|55.94
02530|16208|/equities/green-plains-rene|R2000VALUE|25.08|26.5|26|27.2|27.7|27.43|26.61|25.23|25.49|24.77|23.05|24.84|27.48|25.87|25.32|24.22|26.04|25.16|26.19|27.27|26.22|26.12|26.67||26.46|25.18|23.65|22.51|20.82|20.66|20.16|20.41|21.33|20.4|19.21|19.87|19.9|19.28|19.5|19.47|18.83|19.49|17.77||17.51|18.43|18.27|18.75|18.53|18.1|18.85|16.38|14.62|12.81||13.17|13.44|13.46|13.6||13.72|13.84|13.14|12.98|12.63|12.91|13.25|13.81|13.66|13.88|14.53|14.44|14.8|14.79|15.51|14.87|15.04|14.78|14.78|15.99||15.87|16.13|16.35|15.02|15.65|16.08|17.01|16.87|16.17|15.65|16.57|17.1|16.23|14.28|14.58|14.73|14.93|15.15|15.1|15.44|15.13|15.44|15.62|16.16|16.41|16.46|16.81|16.81|15.96|16.07|16.69|15.96|16.08|16.285|16.21|16.32|15.76|16.02|15.76|15.32|15.48|15.59|15.03|14.19|14.17|13.92|14.87|14.51|15.01|14.94|15.04|14.99|14.75|13.77|13.57|13.78|13.15||13.66|13.4|13.97|13.64|13.38|14.11|13.76|14.52|15.58|15.88|15.86|16.37|16.85|16.8|16.55|16.84|17.14|16.58|15.61|15.01|14.36|13.07|12.88|13.2|12.91|12.93|13.27|12.98|12.53|12.6|12.41|12.05|12.11|12.14|11.695|12.31|11.83|11.81|11.69|11.45|11.48|10.64|10.75|10.41|10.64||10.26|10.27|10.215|10.1|9.955|9.92|9.785|10.23|10.2|10.51|10.33|9.57|10.01|9.44|9.125|8.855|9.81|10.08|10.29|9.83|9.66|9.38|8.99|9.18|8.55|8.64|9.76|9.465||8.81|9.335|9.13|6.99|7.35|6.29|6.2|6.04|6.5|6.79|7.13|6.22|6.1|6.61|6.59|5.65|5.87|6.05|5.55|4.99|4.87|4.78|4.76|4.8|4.84|5|5.04|4.73|4.63|4.56||4.49|4.49|4.22|4.38|4.06|4.24|4.13
02531|32314|/equities/oceanerring-international|R2000VALUE|12.41|13.49|13.43|14.21|14.34|14.67|14.87|14.07|15.31|14.15|12.53|12.39|12.34|12.83|11.8|11.55|10.9|10.16|10.5|9.95|9.66|10.01|9.89||9.43|9.42|9.93|9.61|9.96|9.61|9.56|9.26|8.67|8.66|8.45|8.94|8.72|9.5|9.72|10.54|10.35|11.2|11.66||11.58|11.74|10.93|11.26|10.03|10.42|10.43|10.14|9.15|8.23||7.95|7.96|8|7.97||8.15|8.26|7.89|8.16|8.26|8.71|8.85|8.65|8.25|8.2|8.31|7.65|7.63|7.29|7.61|6.74|6.7|6.48|6.07|6.72||7.13|7.48|6.89|6.37|6.71|6.33|6.23|5.94|5.34|5.08|5.39|5.55|5.65|4.26|4.4|4.36|4.42|4.23|4.08|3.85|3.56|3.86|3.9|4.11|4.07|3.87|3.96|3.87|3.84|4.09|4.04|3.92|3.99|4.03|4.05|3.75|3.66|3.75|3.65|3.48|3.52|3.53|3.68|3.55|3.62|3.59|3.94|3.92|4.17|4.25|4.42|4.19|3.95|3.99|4.07|4.44|4.69||5.32|5.33|5.2|5.35|5.39|5.42|5.29|5.18|5.36|5.4|5.02|5.34|5.76|5.91|6.12|6.07|6.04|6.14|6.22|6.14|5.87|5.66|6.09|5.6|5.49|5.62|5.66|6.2|5.72|5.98|5.91|5.81|5.75|6.21|5.49|5.8|6.06|6.09|5.75|5.39|5.82|5.68|6.17|5.99|6.28||6.03|6.03|6.39|6.05|6.02|6.4|6.06|6.78|6.71|6.68|6.87|6.76|7.34|7.23|6.99|6.59|7.54|8.23|8.84|7.83|6.95|6.44|6.43|6.16|6.42|6.29|6.02|5.85||5.27|5.42|5.36|5.03|5.76|4.71|4.77|4.64|4.88|4.73|4.72|4.42|4.23|4.73|4.58|4.16|5.14|5.19|4.59|4.25|4.46|4.2|3.63|3.4|3.2|3.49|2.91|3.34|3.77|3.81||4.11|3.84|3.72|3.36|2.84|3.02|2.74
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|15.02|14.92|14.97|15.14|15.51|15.19|15.22|14.95|15.26|14.59|14.12|13.93|13.6|13.71|13.41|13.78|13.88|13.46|13.29|13.07|12.77|12.99|12.9||12.64|12.59|12.76|12.86|12.68|12.45|12.42|12.12|12.11|11.81|11.73|12.01|11.69|12.46|12.59|12.67|12.37|12.69|12.72||12.65|12.87|12.56|12.66|12.5|11.88|12.13|12.02|10.98|10.88||10.94|10.81|10.72|10.91||10.66|10.66|10.39|10.41|10.67|10.65|10.74|10.66|10.36|10.39|10.52|10.55|10.5|10.37|10.47|10.1|10.04|9.79|9.67|10.14||10.33|10.6|10.12|9.97|9.95|9.97|10.16|10.25|9.79|9.54|9.75|10.04|9.93|8.39|8.51|8.25|9.03|8.81|8.62|8.55|8.42|8.67|9.01|9.13|9.08|8.74|8.64|8.49|8.6|8.53|8.32|8.47|8.81|8.64|8.77|8.56|8.41|8.36|8.05|7.82|7.74|7.62|7.74|7.45|7.41|7.16|7.28|7.3|7.66|7.68|7.75|7.72|7.87|7.75|7.76|7.82|8||8.38|8.25|8.32|8.17|8.2|8.3|8.4|8.24|8.43|8.48|8.12|8.16|8.32|8.23|8.52|8.6|8.45|8.68|8.75|8.69|8.48|7.98|8.07|7.89|7.9|7.87|7.9|8.26|7.63|7.77|7.96|8.06|7.86|8.13|7.58|7.82|8.1|8.08|7.66|7.84|7.59|7.23|7.46|7.52|7.75||7.62|7.68|8.28|8.01|7.55|7.89|7.57|7.95|8.11|8.09|8.12|8.1|8.52|8.19|8.11|7.92|9|9.34|9.54|9.4|8.77|8.58|8.14|8.03|8.18|8.46|8.95|8.3||7.82|7.91|7.97|7.43|7.9|7.07|7.2|7.14|7.37|7.81|8.39|7.94|8.03|8.38|8.65|8.8|9.52|9.82|9.25|9.38|8.78|8.73|8.61|8.63|8.82|8.89|8.31|8.44|9.14|9.31||9.98|9.21|9.04|8.93|8.22|8.73|8.83
02533|989521|/equities/advansix-inc|R2000VALUE|28.11|28.22|27.77|28.72|29.08|28.95|28.94|28.16|29.03|28.56|27.06|28.44|28.34|29.14|27.8|27.75|28.74|29|29.65|28.51|26.59|27.43|28.71||25.15|25.03|25.16|25.37|24.67|23.93|23.27|23.13|23.17|22.29|21.32|22.17|22.51|23.29|23.25|22.77|22.35|22.54|22.5||21.87|22.63|22.48|22.91|22.15|22.11|22.66|22.2|20.51|19.78||19.99|19.89|19.36|19.84||19.65|19.63|19.26|20.1|20.39|20.5|20.01|20.19|19.68|19.78|20.35|20.55|20.29|19.7|20.45|18.64|18.24|18.22|17.77|18.46||18.62|19.44|18.19|17.22|17.09|17.03|17.56|17.61|16.88|16.53|16.79|17.01|16.56|15.71|15.8|14.74|15.65|15.6|15.22|14.94|14.29|15.18|15.43|15.7|15.51|15.19|15.47|14.96|14.72|14.45|14.31|14.34|14.22|14.33|14.53|14.22|13.95|13.97|13.68|13.14|12.88|12.63|12.63|12.19|12|11.96|12.2|12.28|12.77|12.65|12.48|12.29|12.23|12.25|12.4|13.13|13.16||13.86|13.72|13.86|13.4|12.73|13.87|13.39|13.07|13.3|13.72|13.19|13.83|14.01|13.81|13.95|13.9|14.11|14.05|13.53|13.2|12.75|12.52|12.54|12.3|12.1|12.45|11.92|12.06|11.7|11.91|11.8|11.74|11.6|11.76|11.27|11.68|11.35|11.47|10.81|10.9|10.6|10.44|10.97|11.4|11.83||11.55|10.98|11.74|11.7|11.01|11.17|10.94|11.51|11.47|11.52|11.65|12.27|12.98|12.72|12.89|11.98|14.38|16.11|16.52|15.77|14.03|13.1|12.75|12.11|11.84|12.23|12.63|12.37||11.15|11.48|11.37|10.86|11.42|10.55|10.82|10.45|11.39|11.52|11.69|11.01|11.3|12.21|11.45|12.27|12.18|12.32|10.87|10.52|9.48|9.33|9.16|8.82|9.01|10.51|9.87|9.88|11.78|11.9||11.64|11.73|11.38|11.24|9.76|11.54|10
02534|16791|/equities/oceanfirst-financial|R2000VALUE|24.85|24.71|24.32|24.59|24.95|24.4|24.17|23.84|23.58|23.22|22.44|22.82|22.15|22.6|21.73|22.46|22.58|21.93|21.61|21.33|20.72|20.85|20.75||20.57|20.54|20.46|20.54|19.79|18.84|19|18.92|18.75|18.5|18.16|18.88|18.27|19.09|19.59|19.86|19.65|20.21|20.21||20.11|20.56|20.26|20.56|20.33|19.83|20.33|20.04|18.8|18.51||18.63|18.7|18.52|19||18.69|18.8|18.34|18.37|18.96|17.79|17.73|17.95|17.5|17.54|17.68|17.56|17.33|17.12|16.79|16.25|16.28|16.19|15.77|16.35||16.93|17.01|15.95|15.975|16.01|16.21|16.67|16.79|16.06|15.47|15.85|16.05|16.11|14.25|14.86|14.18|15.3|15.41|14.97|15.99|15.73|16.125|16.71|16.87|16.71|15.81|15.47|15.15|15.09|15.11|14.64|14.91|15.54|15.21|15.43|15.19|14.91|14.53|14.53|13.74|13.69|13.79|14.08|13.7|13.34|13.28|13.46|13.84|14.4|14.9|14.85|14.69|15.1|14.93|14.93|15.19|15.29||15.89|15.79|15.82|15.88|15.61|15.99|15.94|15.68|16.15|16.21|15.57|15.805|15.99|16|16.46|16.955|16.75|17.41|17.32|17.01|16.55|15.74|15.67|15.29|15.21|15.32|15.97|16.37|16.12|15.94|16.42|16.55|16.24|16.64|15.93|16.445|16.96|16.97|16.26|16.39|16.34|15.69|16.13|16.09|16.71||16.72|16.825|17.63|17.03|15.97|16.76|16.14|16.78|17.12|16.74|16.78|16.63|17.53|16.54|16.64|15.99|17.69|19.16|20.14|19.61|18.04|17.74|16.75|16.71|16.7|17.02|17.75|16.12||15.25|15.39|15.35|14.66|15.42|13.74|13.44|13.85|14.33|15.01|15.86|15.14|15.3|15.37|16|15.72|16.85|16.09|15.57|15.87|15.43|15.09|14.47|14.61|14.71|14.75|13.79|14.48|15.49|15.8||17.11|15.48|14.94|15.17|14.39|15.2|15.73
02535|16190|/equities/golar-lng-ltd|R2000VALUE|11.57|12|12.34|11.19|11.2|10.99|10.95|10.69|10.84|10.72|10.53|10.77|11.11|11.6|11.29|11.76|11.3|11.085|11.4|11.42|10.84|11.88|11.91||11.87|11.1|11.16|11.49|11.77|11.82|11.51|11.49|11.24|10.97|10.83|10.81|10.49|11.26|11.04|11.39|11.47|11.94|12.11||12.05|12.69|12.64|12.24|10.98|11.18|11.37|10|9.88|9.98||9.64|9.54|9.27|9.32||9.31|9.3|8.78|8.85|9.28|9.32|9.33|9.77|9.37|9.58|9.88|9.29|9.13|9.05|9.35|8.54|9.38|8.7|9.1|9.96||10.3|10|9.98|9.49|9.71|8.91|9.14|9.07|8.69|8.35|9.175|9.04|9.07|7.87|8.18|7.78|7.89|7.74|7.55|8.4|7.49|8.1|8.18|8.29|8.89|8.75|8.74|8.19|8.16|8.21|7.32|7.12|7.43|7.64|7.79|7.52|7.19|7.6|7.15|6.94|6.055|6.01|6.06|6.79|6.86|10.14|11.35|11.84|13.905|12.89|12.25|12.15|11.8|11.8|11.13|11.3|10.32||10.2|10.12|10.39|10.4|10.35|9.35|9.11|9.51|10.01|9.83|9.43|9.98|10.09|10.32|10.49|10.26|9.85|9.87|9.79|8.91|8.88|8.34|8.51|7.9|7.545|7.5|7.87|8.3|7.77|7.99|7.82|7.8|7.22|7.51|6.99|7.175|7.25|7.4|6.72|6.53|6.7|6.52|6.75|7.04|7.39||6.83|7.19|7.24|7.38|6.86|7.345|7.27|7.77|7.71|8.08|8.34|7.95|8.5|8.12|7.77|7.475|8.7|9.14|9.325|9.43|8.065|8.38|8.29|7.86|7.93|7.52|7.66|6.85||6.63|6.73|6.9|6.45|6.87|5.45|5.99|5.81|6.48|6.44|6.72|6.305|5.86|6.53|6.19|6.24|7.09|7.245|6.85|6.25|6.17|6.58|6.19|6.1|6.69|5.94|5.67|5.83|5.99|5.205||5.66|5.4|4.63|6.1|5.85|6.19|6.8
02536|15618|/equities/first-busey-corp|R2000VALUE|26.09|25.89|25.58|25.99|26.44|25.91|25.79|25.28|25.74|24.58|24.07|24.19|23.38|23.69|22.89|23.5|23.77|23.2|23.13|22.59|22.22|22.4|22.48||22.4|22.26|22.55|22.58|22.37|21.905|22.03|21.425|21.52|21.12|20.67|21.45|21.17|22.5|22.86|23.25|22.81|23.57|23.575||23.54|23.64|23.21|23.43|23.25|23.01|23.29|23.23|21.5|21.3||21.55|21.36|21.17|21.58||21.42|21.39|20.8|20.91|21.65|21.64|21.65|21.74|21.23|21.19|21.31|21.51|21.33|21.43|21.51|20.75|20.83|20.66|20.01|21.01||21.3|21.94|20.86|20.52|20.62|20.61|21.04|21.12|20.05|19.66|20.33|20.86|20.38|17.7|17.92|17.25|18.86|17.98|17.99|17.69|17.52|17.77|18.5|18.7|18.58|18.1|17.91|17.56|17.49|17.41|16.73|17.19|17.7|17.34|17.5|17.26|16.96|16.91|16.47|16.23|15.89|16.08|16.17|15.69|15.59|15.31|15.74|16.13|16.93|16.97|17.12|17.01|17.23|16.85|17.08|17.43|17.7||18.12|17.84|17.83|17.725|17.815|18.04|18.03|17.63|18.07|18.01|17.395|17.62|17.84|17.82|18.49|18.59|18.24|18.68|18.75|18.51|18.18|17.48|17.5|17.14|17.23|17.1|17.51|17.84|16.82|16.93|17.49|17.77|17.49|17.98|17.14|17.5|17.89|18|17.11|17.45|17.06|16.27|17.06|17.165|17.85||17.73|17.97|18.65|18.25|17.26|17.83|17.31|18.08|18.24|18.26|17.8|17.79|18.5|17.69|17.5|17.09|18.775|20.19|20.79|20.21|18.97|18.65|17.56|17.36|17.91|18.46|19.01|17.64||16.59|16.71|16.7|15.45|16.54|15.26|15.09|15.03|15.27|16.15|16.95|16.3|16.25|16.86|17.45|17.75|18.42|19.195|17.74|17.35|16.44|16.18|16.23|16.16|16.48|16.64|15.72|16.25|17.52|18.13||19.2|16.65|16.36|16.46|15.36|16|15.96
02537|20422|/equities/standex-international-corp|R2000VALUE|102.17|103.78|103.51|106.54|106.44|105.78|107.29|104.57|106.16|102.61|100.74|103.35|102.84|101.84|98.06|98.02|100.23|97.4|96.68|95.28|92.74|93.48|92.11||90.82|90.66|91.6|90.22|86.98|86.28|86.66|85.79|85.56|85.31|81.91|85|84|84.61|85|85|84.65|86.75|86.25||85|85.03|82.66|85.4|83.24|83.12|85.04|85.97|79.09|75.16||77.52|76.81|76.23|76.77||76.01|75.44|73.87|75.09|76.03|76.68|76.98|77.49|75.09|78.66|78.32|78.29|79.55|79|79.97|76.2|77.36|77.07|75.46|78.09||78.37|80.68|77.83|75.03|75.12|75.3|76.7|77.08|74.74|72.73|75|77.16|74.3|68.01|68.72|66.3|67.53|65.1|62.09|61.24|60.27|62.23|64.2|65.06|64|63.25|63.19|62.7|63.49|62.86|62.8|63.21|63.97|64.65|64.87|63.61|63.68|63.61|62.08|60.13|59.2|59.17|59.78|59.14|59|57.95|58.07|56.58|59.08|59.65|58.87|58.98|58.67|58.9|58.74|59|57.38||58.81|58|58.87|58.5|57.84|59.23|58.65|57.88|56.88|59.35|58|58.37|58.56|58.22|58.96|59.42|60.21|60.99|60.61|59.58|58.14|56.45|56.52|54.71|54.44|53.55|54.41|55.82|55.24|56.56|56.04|57.33|56.47|57.09|55.57|56.66|57.44|58.12|56.44|54.88|53.88|52.13|53.93|54.51|56.42||55.89|55.33|57.55|57.72|55.43|53.85|52.38|54.7|54.71|53.58|54.73|54.94|57.6|55.83|54.58|53.62|58.21|60.84|64.46|62.92|59.72|57.71|54.17|53.61|52.91|55.97|57.84|54.53||51.24|51.02|51.45|48.35|49.33|45|43.68|43.08|44.88|46.24|48.55|45.94|45|45.76|46.81|48.51|49.84|54.21|49.55|46.92|43.18|43.87|44.17|43.87|46.62|45.67|44.2|44.54|47.95|47.32||47.5|47.03|46.2|47|43.82|46.01|45.7
02538|1073475|/equities/trinity-merger-corp|R2000VALUE|10.61|10.76|10.65|10.72|10.58|10.68|10.45|10.32|10.26|10.08|9.99|10.18|10.27|10.48|10.26|10.44|10.86|10.76|10.69|10.57|10.38|10.66|10.77||10.72|10.68|10.78|10.8|10.85|10.8|10.75|10.56|10.59|10.29|10.29|10.53|10.42|10.63|10.61|10.58|10.65|10.61|10.51||10.49|10.47|10.44|10.43|9.96|10.09|10.12|10.06|9.96|10.11||10.2|10.19|10.33|10.37||10.23|10.21|10.21|10.28|10.3|10.42|10.39|10.46|10.29|10.38|10.43|10.39|10.4|10.35|10.47|10.35|10.32|10.18|10.15|10.39||10.42|10.33|10.11|10|10.12|10.05|10.19|10.25|10.2|9.99|10.2|10.29|10.11|9.91|10.09|10.01|10.23|10.13|9.97|10.05|9.86|9.83|9.92|10.24|10.2|10.1|10.02|9.86|10.07|10.25|9.99|10.18|10.35|10.22|10.23|10.19|9.93|10.2|10.11|10.01|9.86|9.92|9.98|9.84|9.66|9.61|9.88|9.66|10.23|10.1|10.18|10.11|10.18|9.74|9.8|9.92|9.76||9.79|9.85|9.92|9.8|9.8|10|10.01|9.97|10.05|10.08|9.72|9.74|9.78|10.02|10.05|9.98|9.84|9.87|9.6|9.96|9.85|9.69|9.6|9.36|9.28|9.22|9.23|9.36|9.34|9.32|9.17|9.58|9.52|9.24|9.23|9.38|9.29|9.23|9.08|8.86|8.95|8.73|9.12|8.92|9.24||9.34|9.39|9.47|9.61|9.1|10.15|9.8|10.08|10.11|10.53|10.2|9.89|9.86|9.64|9.65|9.08|9.82|9.89|9.87|9.57|9.9|9.75|9.2|9.02|8.74|8.61|8.53|8.03||7.87|7.83|7.69|7.7|7.52|7.3|7.37|7.69|7.93|8.15|8.3|7.94|7.94|8.21|8.22|8.04|8.19|8.12|7.93|7.97|7.9|7.88|7.69|7.49|7.49|7.57|7.23|7.14|7.25|7.61||7.85|7.5|7|7|6.71|7.27|7.38
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|46.95|47.87|47.61|48.83|49.83|48.88|47.24|46.11|47.62|47.23|46.68|47.45|46.9|47.62|47.05|47.46|47.69|48.95|47.99|45.58|44.36|45.76|46.04||45.98|43.5|44.06|43.5|42.2|40.28|39.03|38.17|38.35|38.07|36.18|36.49|37.06|36.31|36.25|36.86|36.22|37.71|37.11||35.71|36.61|36.37|36.83|35.76|35.56|35.86|36.46|35.96|35.42||36.38|36.8|36.46|37.2||37.31|36.77|36.53|35.97|35.99|36.69|36.2|36.33|34.83|34.97|34.45|35.5|35.05|34.99|35.23|33.91|33.78|33.87|33.37|35.28||35.22|35.94|34.25|32.47|33.19|33.54|33.64|32.95|31.67|30.03|30.56|30.63|29.26|27.72|28.72|27.9|29.28|28.3|26.98|26.43|26.93|29.42|28.78|30.01|33.02|32.28|32.5|32.31|33.41|33.65|32.96|33.17|33.52|33.73|33.77|33.45|32.6|33.14|31.35|30.24|29.4|29.57|29.78|29.17|28.24|27.75|28.74|27.97|29.11|29.26|29.2|28.61|28.55|27.41|27.5|27.94|27.23||28.54|27.28|27.56|27.8|27.19|27.6|27.46|27.65|27.12|27.47|27.07|27.32|27.49|27.47|28.36|28.66|28.48|28.33|28.76|28.73|27.65|26.68|26.63|25.72|25.34|25.73|26.99|27.94|26.49|26.67|26.38|26.7|26.26|25.77|25.4|25.48|26.48|26.1|25.65|25.57|25.09|21.72|22.63|21.81|23||22.09|22.24|22.75|22.59|21.6|22.55|21.6|22.88|22.55|22.39|23.11|23.04|24.01|23.28|22.88|21.59|23.89|25.03|25.81|26.43|25.72|24.66|24.09|21.4|21.22|21.81|24.08|21.86||21.35|19.65|19.51|18.56|17.9|16.55|16.38|15.92|16.1|16.9|17.27|16.22|15.75|16.47|16.35|16.27|16.98|17.06|16.43|16.67|16.57|16.42|16.01|15.91|16.33|16.53|15.59|16.02|17.11|17.21||18.59|18.64|16.8|14.36|13.12|16.23|16.57
02540|15557|/equities/berkshire-hills-b|R2000VALUE|23.67|23.55|23.67|23.72|24.38|23.9|23.69|23.18|23.53|22.08|21.54|21.33|20.74|20.81|20.16|20.64|21.12|20.63|20.61|20.03|18.77|19.34|19.57||19.22|19.76|20.35|20.81|20.34|18.9|18.2|17.4|17.03|16.8|16.58|17.44|17.25|18|18.98|19.26|18.79|19.06|19.3||19.08|19.6|19.07|19.84|19.7|19.35|19.74|19.44|18.23|16.85||17.12|17.2|16.93|17.61||17.62|17.64|16.48|17.07|16.74|17.52|18.16|18.54|18.3|18.51|18.86|18.86|18.6|18.43|18.51|17.58|17.39|16.75|16.4|17.63||17.63|17.87|17.31|17.03|17.01|16.85|16.89|16.75|15.62|15.03|15.65|16.26|15.53|12.81|12.99|12.39|13.64|13.19|13.03|12.67|12.6|13.3|11.85|11.97|11.79|11.19|11.05|10.85|11|10.68|10.53|10.71|11.21|10.98|11.22|10.92|10.59|10.66|10.65|10.23|10.11|9.82|9.84|9.41|9.16|8.71|9.09|9.54|10.22|10.42|10.28|10.06|10.05|9.55|9.3|9.44|9.55||9.63|9.35|9.22|9.17|9.18|9.36|9.32|9.14|9.46|9.47|9.12|9.35|9.58|9.42|9.71|9.99|9.93|10.39|10.58|10.69|10.46|9.63|9.82|9.38|9.58|9.96|9.76|10.85|10.59|10.58|10.79|10.98|10.46|10.67|9.62|9.9|10.36|10.61|9.74|10.01|9.85|9.31|9.78|9.93|10.3||10.04|10.2|11.02|10.97|10.1|10.72|10.32|10.97|11.12|11.16|11.33|10.94|11.86|11.53|11.33|10.91|12.18|13.53|14.37|13.35|12.03|11.89|10.73|10.76|10.82|11.45|12.37|11.19||10.49|10.78|10.94|9.84|10.93|9.87|9.96|9.97|10.42|11.08|11.83|11.4|11.72|13.02|15.56|16.17|17.04|18.48|17.23|16.85|15.47|15.38|15.2|15.06|15.16|15.32|13.79|14.48|15.8|16.21||17.15|15.32|15.1|14.83|13.71|14.66|14.28
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|21.6858|23.5004|24.0458|24.8589|24.73|25.5629|24.6507|23.3418|24.1846|24.3532|23.6888|22.5287|22.6873|23.6789|24.3532|25.2357|26.1083|25.4836|25.315|23.7979|22.3403|22.9947|23.084||22.2411|21.3388|21.6164|21.1801|21.9536|21.2099|21.7552|21.666|19.5837|18.6714|18.602|20.0993|21.0611|20.0497|21.1702|20.4563|20.367|20.9124|20.3075||19.8117|19.8613|18.8301|18.9292|17.9674|16.6089|16.718|15.9248|15.7562|15.2009||15.9347|16.0834|15.3992|15.2108||15.31|15.8454|14.9133|14.7547|14.8935|15.3397|15.3298|15.8256|15.5678|16.3809|16.9758|16.1132|15.3596|15.1612|15.895|14.1102|13.9713|13.188|13.1781|14.6853||14.8539|14.9034|14.3481|13.0194|13.4756|13.3566|14.2589|14.7349|13.6441|12.3749|12.7021|13.1285|13.7334|10.4413|11.0561|10.6198|10.9768|10.6396|9.9753|9.6778|9.2019|9.9356|10.3323|10.8181|10.6892|10.1339|10.4909|10.1637|10.3719|11.3734|11.4428|11.2247|11.7105|12.0179|12.8905|12.0675|11.6907|11.9386|11.3139|10.7685|11.0363|11.2048|11.3437|10.6694|10.6396|10.5603|11.6808|11.7899|11.78|12.008|12.2757|11.7304|12.0973|11.9584|12.0477|12.7319|13.3169||14.6853|14.8638|15.1315|15.0522|15.5975|17.2336|16.2916|16.4106|16.7081|17.0056|15.538|15.9049|16.3809|16.0239|16.4503|16.252|15.2901|16.1627|15.1216|14.8043|14.8737|14.1994|15.2307|17.5014|17.6501|17.3328|17.3824|17.9773|17.3625|17.3625|17.8683|18.2252|18.255|18.4533|17.4022|17.6104|17.8583|18.0666|17.1047|16.8271|17.2336|15.8653|16.3115|16.1429|16.8767||16.7379|16.9857|17.2634|16.5891|16.371|17.0353|17.2138|18.5029|18.5524|18.84|19.2168|18.0269|19.2267|18.5227|17.9377|17.64|20.01|20.56|23.77|23.35|20.16|20.14|19.94|19.64|19.67|20.37|21.41|21.27||20.63|21.11|22.17|20.29|21.74|17.89|18.38|18.8|20.33|22.93|22.19|19.68|18.89|20.42|22.12|20.51|23.35|23.34|20.41|19.42|18.5|18.48|17.55|16.9|17.12|17.21|13.93|15.23|16.4|17.36||18.01|18.49|17.47|16.65|15.51|15.36|14.53
02542|21241|/equities/azz-inc|R2000VALUE|53.32|54.45|54.24|56.08|56.46|55.18|54.52|53.81|53.92|52.1|51.28|52.01|51.57|52.36|51.09|51.94|53.11|52.1|51.21|50.29|49.58|49.88|50.11||49.6|49.23|49.63|50.34|50.63|50.35|50.21|50.19|49.83|49.08|47.59|48.18|48.26|48.32|48.18|48.74|48.38|48.49|48.76||47.38|48.68|49.18|50.08|49.7|49.4|50.83|50.74|47.61|46.65||47.44|46.94|46.39|47.96||47.44|47.38|46.34|46.61|46.85|46.9|47.27|47.81|46.53|46.97|47.55|47.67|47.68|46.91|47.15|45.78|45.79|45.13|44.59|44.9||44.37|44.39|42.81|41.35|41.11|39.77|40.66|41.2|38.75|37.58|37.22|38.15|36.94|34.74|35.31|33.83|35.46|34.44|33.59|33.4|32.94|34.06|34.72|35.36|34.82|34.68|35.02|35.21|34.9|34.95|35.6|35.08|37.34|36.54|36.62|35.88|35.77|35.74|35.06|34.11|34.12|34.06|34.33|33.37|33.26|32.86|33.47|33.46|35.02|35.65|35.17|34.47|34.04|33.39|33.63|34.04|34.53||35.36|35.32|35.22|35.15|34.73|35.05|34.64|34.32|34.78|34.58|33.87|34.06|34.18|34.18|34.4|34.53|34.46|34.86|34.78|34.26|33.67|32.73|32.91|32.24|32|31.58|32.04|32.28|31.13|31.55|31.32|32.21|31.65|31.97|31.03|32.24|31.74|31.11|29.01|28.62|29.23|28.61|33.08|33.23|33.99||33.13|33.27|34.32|34.09|32.87|33.48|32.72|34.21|33.76|33.03|32.79|32.57|33.93|32.45|32.31|31.88|35.3|37.04|38.01|37.53|35.46|33.63|32.58|31.7|31.66|32.39|34.12|32.39||31.28|31.35|30.4|29.54|30.06|28.14|27.3|27.38|28.19|29.51|29.66|29.1|28.62|28.69|28.61|29.59|31.39|31.01|30|28.59|27.9|27.37|27.45|26.96|27.25|27.36|26.01|25.99|28.62|28.28||29.58|28.04|26.78|26.35|25.22|26.37|26.15
02543|15746|/equities/columbus-mckinnon|R2000VALUE|53.6|54.31|53.63|54.22|53.73|53|53.49|52.97|52.63|53.12|51.45|51.65|51.93|52.26|50.34|49.4|50.18|49.02|48.93|47.96|47.1|47.67|47.47||47.7|47.82|48.1|48.69|49|46.87|46.1|46.4|46.55|45.44|43.19|41.34|40.65|42.27|41.91|43.29|43.11|43.42|41.76||40.48|41.25|41.56|42.69|42.2|42.21|42.76|42.3|39.26|38.68||38.44|39.38|38.65|39.8||39.57|39.67|38.95|38.89|40.67|42.4|42.29|42.19|40.48|40.49|40.62|40.88|40.71|39.9|40.1|39.18|38.78|38.43|37.79|37.81||38.25|38.43|36.5|35.99|37.04|38.01|38.47|38.64|36.78|35.86|37.45|38|36.93|34.27|34.77|33.79|35.71|34.57|33.89|34.46|34.47|35.33|36.77|37.64|37.52|38.06|37.75|37.45|37.16|36.73|35.7|36.36|37.34|36.7|36.44|36.31|34.52|34.47|33.55|33.45|33.1|33.53|33.52|32.92|32.58|32.06|34.02|33.38|35.77|35.86|36.24|35.24|35.32|34.71|34.52|35.41|36.34||36.87|37.51|37.32|37.2|36.375|36.8|36.5|36.16|36.54|36.98|36.16|36.15|36.51|36.64|36.91|36.97|36.77|37.08|37.2|36.45|35.32|34.4|34.62|33.26|33.54|33.13|33.14|34.43|33.76|34.47|33.6|33.97|33.59|33.15|32.77|34.02|34.3|34.45|33.41|32.3|32.24|31.63|32.2|32.19|32.51||32.43|32.58|33.45|32.07|31.96|30.85|29.45|30.13|29.61|29.95|30.77|31.55|32.44|31.1|30.56|30.3|32.91|34.96|35.49|34.86|32.94|32.66|30.79|29.94|30.41|30.41|31.52|28.08||26.33|26.12|26.35|25.18|25.82|23.76|22.9|23.37|24.36|25.76|26.73|25.41|24.93|25.8|25|26.17|27.08|29.09|26.75|25.65|24.33|24.58|24.2|23.88|24.37|24.68|23.76|24.04|24.26|25.26||26.52|25.43|24.81|23.51|20.09|21.47|21.43
02544|17126|/equities/southside-bancshares|R2000VALUE|39.41|39.26|39.34|39.71|41.22|40.85|40.52|39.64|39.4|38.49|37.18|36.8|35.54|35.76|34.58|34.97|35.62|35.44|34.9|34.14|33.67|33.97|34.63||34.565|34.57|34.32|34.39|34|33.33|33.3|32.37|32.42|31.83|31.37|31.68|32.01|32.96|33.15|33.4|32.95|33.29|33.62||33.25|33.37|33.01|33.48|32.97|32.6|33.46|33.62|31.53|31.09||31.03|30.88|30.77|31.08||31.33|31.3|30.59|30.73|30.69|31.46|31.53|31.71|30.9|31.13|31.41|30.94|30.76|30.62|30.72|30.13|30.28|30.04|29.4|30.26||30.68|31.54|31.11|30.68|30.96|30.8|31.57|31.23|29.6|29.02|29.19|30.2|29.33|26.45|26.53|25.63|27.79|27.25|26.96|26.31|25.85|26.45|27.51|27.35|26.72|25.96|25.9|25.5|25.69|25.88|25.13|25.62|26.57|26.28|26.23|25.95|25.69|25.63|24.99|24.48|24.43|24.53|24.74|23.97|23.79|23.7|24.08|24.26|25.91|25.72|26.1|25.64|26.18|26.1|26.31|26.63|26.88||27.99|27.69|27.46|27.52|27.555|27.98|28.21|27.765|28.68|28.59|27.89|27.68|28.2|28.5|29.49|29.76|29.39|29.85|29.84|29.61|29.31|28|28.18|27.23|27.4|27.7|27.67|28.08|27.45|27.45|28.23|28.6|27.6|27.64|26.13|26.36|26.8|26.95|25.87|26.25|25.62|24.45|25.51|25.82|26.53||26.48|26.75|27.72|27.31|26.09|26.705|26.18|27.27|27.51|27.81|27.78|27.51|28.8|27.67|27.57|27.25|29.59|30.7|30.88|30.91|29.23|28.93|27.8|27.77|28.2|28.69|30.03|28.33||26.95|27|27.21|26.26|27.84|26.03|26|26.35|28.19|28.9|29.21|28.04|28.72|29.46|29.86|29.97|30.41|32.2|30|29.39|27.8|27.23|27.28|28.33|28.78|28.92|27.82|28.65|30.04|30.32||31.43|29.4|28.86|28.72|27.3|28.85|27.49
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|15.42|15.75|15.72|15.84|15.96|15.56|14.76|14.34|14.9|14.9|14.69|14.43|13.83|13.5|12.54|12.43|12.8|12.92|13.1|12.88|12.97|12.87|12.9||12.93|12.88|12.92|12.5|12.77|13|12.88|12.84|12.25|12.53|12.36|12.58|13.7|13.29|13.19|12.21|11.76|11.79|12.25||11.84|12.16|11.12|11.04|10.8|10.69|10.87|10.94|10.23|10.47||10.38|10.19|9.91|9.96||9.99|9.67|8.45|8.41|8.51|8.69|8.48|8.58|8.4|8.74|8.97|8.84|8.96|9.09|9.36|9.09|9|9.08|8.98|9.33||9.2|9.51|9.12|8.81|8.74|8.78|8.88|8.81|8.86|8.51|8.55|8.28|7.82|7.31|6.6|6.42|6.47|6.27|6.27|6.55|6.57|6.64|6.77|6.95|7.01|6.95|7.12|7.39|7.75|7.78|7.92|8.08|8.14|8.19|8.04|8.05|8.17|8.38|8.32|8.52|8.72|8.62|8.57|8.34|8.35|8.53|9.04|9.02|9.63|9.58|9.24|9.09|8.89|8.6|8.62|8.8|8.75||8.72|8.6|8.95|8.97|9.06|8.92|8.9|8.81|8.55|8.42|8.17|8.04|7.9|7.96|7.64|7.56|7.33|7.29|7.28|7.33|7.35|7.28|7.42|7.49|7.34|7.11|7.11|7.05|7.43|7.37|7.42|7.35|7.19|7.31|7.4|7.39|7.8|7.55|7.07|7.14|7.25|7.25|7.05|7.11|7.15||7.06|7.19|6.83|6.82|6.6|6.75|6.83|6.94|7.07|7.01|7.01|6.84|6.8|6.62|6.94|6.83|7.3|7.76|8.46|8.52|8.1|8.09|7.95|7.82|7.53|7.5|8.11|7.59||7.75|8.03|7.86|7.45|7.44|6.98|6.82|6.9|7.18|7.17|7.42|7.13|6.61|6.76|6.57|6.67|6.68|6.92|6.84|6.79|6.75|6.53|6.29|6.75|6.65|6.67|6.32|6.42|6.5|6.21||5.82|5.52|5.32|5.5|4.99|5.24|5.38
02546|24332|/equities/triumph-group-inc|R2000VALUE|18.1|18.99|18.34|18.79|18.34|17.61|17.64|17.21|17.66|17.66|17.2|17.27|16.2|15.6|14.57|14.86|15.61|14.49|14.58|14.42|13.8|14.69|14.81||14.98|15.18|14.02|14|14.35|13.81|13.83|13.43|11.81|11.24|10.83|11.3|10.8|11.61|12.19|12.43|12.18|13.06|13.06||12.68|13.28|13|13.43|12.78|12.53|12.64|12.83|12.88|11.74||12.56|12.64|12.26|12.38||12.4|12.77|12.25|12.65|13.45|14.04|14.08|14.74|14.1|14.06|14.14|14.62|15.39|15.19|15.95|15.07|14.09|13.61|13.17|13.61||13.73|13.55|12.95|11.59|11.47|11.06|11.57|11.08|9.72|8.97|9.35|9.96|8.79|7.6|7.63|7.29|7.52|7.11|6.6|6.48|6.31|6.69|7.15|7.79|7.55|7.15|7.25|7|6.79|6.77|6.71|6.7|7.11|7.2|7.35|7.12|6.82|7.09|7.22|7.2|6.51|6.63|7.01|6.85|6.41|6.18|6.8|7.31|9.24|8.57|8.27|7.6|7.71|6.5|6.2|6.55|6.78||7.24|7.03|7.3|7.22|7.23|7.47|7.22|7.05|7.3|7.26|6.69|6.95|7.08|6.93|7.18|7.47|7.2|7.43|8.47|8.02|7.46|7.14|7.22|6.77|6.85|6.78|6.67|6.95|7.09|7.24|7.43|7.77|7.82|7.9|7.37|7.66|7.96|8.28|8.27|8.09|8.26|7.69|8.5|8.43|9.07||8.84|8.77|9.01|9.96|8.42|8.6|8.42|9.07|9.34|9.88|10.31|10.09|10.79|10.18|10.91|8.71|10.75|12.44|12.72|11.18|9.77|9.45|8.53|7.73|7.49|9.11|8.18|6.26||5.55|5.65|5.5|5.24|5.44|4.73|4.85|4.87|5|5.68|6|5.42|4.88|5.68|6.18|6.31|7.04|7.39|6.56|6.31|5.51|6.06|5.7|6.08|6.51|7.01|5.83|6.41|6.71|6.49||7.56|7.14|6.62|5.8|4.69|5.14|5.16
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|26.16|26.24|25.94|26.57|27|27.14|27.05|26.78|27.05|25.83|24.97|25.07|24.32|24.26|23.23|23.67|24.61|23.87|23.82|23.02|22.49|22.71|22.78||22.62|22.58|23.21|23.34|23.36|23.21|23.36|22.35|22.55|21.83|21.25|21.53|19.79|21.04|21.23|21.55|21.14|21.71|21.78||21.82|22.12|21.47|21.5|21.1|20.85|21.8|21.26|19.91|19.63||19.79|19.83|19.52|19.83||19.58|19.56|18.89|19.54|20.09|20.77|20.86|20.86|20.21|20.27|20.24|20.1|19.81|19.61|19.41|18.64|18.34|18.05|17.73|18.43||18.9|19.19|17.9|17.65|17.61|17.42|17.75|17.86|17.36|16.92|17.32|18.36|17.54|14.87|15.42|14.69|16.34|16.12|15.43|15.32|15|15.42|16.52|16.49|16.65|15.86|15.76|15.6|15.61|15.61|15.04|15.45|16.11|15.91|16.14|15.62|15.01|15.22|14.84|14.4|14.07|14.25|14.365|13.81|14.1|13.84|14.1|14.15|14.67|15.07|14.94|14.66|15.045|14.75|14.86|15.16|15.33||15.76|15.55|15.27|15.39|15.12|15.33|15.17|14.81|15.28|15.11|14.5|14.52|14.76|14.83|15.31|15.37|15.21|15.45|15.64|15.25|14.8|14.22|14.19|13.88|13.69|13.79|14.19|14.03|13.54|13.51|14|14.22|14.02|14.27|13.3|13.93|14.405|14.73|13.65|14.02|13.87|13.21|13.92|14.21|14.775||14.99|14.93|16.12|15.595|14.52|15.14|14.77|14.86|15.06|14.85|14.815|14.75|15.58|15.12|14.82|14.25|15.94|17.6|17.75|16.9|15.67|15.19|14.59|14.56|14.66|15.03|16.02|14.98||13.55|13.5|13.54|12.59|13.45|11.48|11.7|11.91|12.77|13.69|14.735|13.71|13.58|14.2|13.92|14.29|14.94|16.33|14.92|14.65|13.53|13.7|13.4|13.2|13.46|13.59|12.46|13.12|13.86|14.21||15.45|14.1|13.15|12.22|11.56|12.64|12.41
02548|15638|/equities/cal-maine-foods|R2000VALUE|42.05|41.5|41.77|42.64|42.39|42.69|42.95|42.7|42.05|40.92|40.09|39.38|38.71|38.22|38.1|38.39|38.93|38.85|38.62|38.73|39.43|39.7|39.16||39.07|39.03|39.3|39.41|39.02|38.58|38.8|38.21|38.26|38.17|38.34|38.92|39.87|37.9|37.59|37.43|37.25|36.67|36.38||36.47|37.07|37|37.7|37.93|38.02|38.89|38.42|37.28|37.25||37.54|37.46|37.69|37.58||37.36|37.78|37.14|36.84|36.56|37.79|37.58|37.45|37.18|37.55|38.13|38.15|38.18|37.89|39.15|38.86|38.99|39.59|39.13|39.25||39.04|39.36|38.95|39.16|39.2|38.92|39.81|40.71|40.2|39.9|40.07|39.58|38.74|39.21|39.05|38.18|38.01|38.08|38.35|39.29|38.9|38.87|38.97|39.75|39.14|38.33|38.14|38.17|38.45|38.17|37.63|37.78|37.78|38.01|38.3|38.44|38.35|38.05|38.41|38.4|38.37|38.57|39.23|38.94|38.86|38.66|38.67|38.14|39.03|39.35|40.25|39.01|39.14|38.88|38.23|38.63|38.75||38.78|39.3|39.44|38.74|38.59|41.12|42.21|41.86|41.87|41.59|42.22|41.98|41.26|41.24|46.05|46.45|46.1|46.1|45.87|45.68|45.44|43.87|43.99|44.89|44.51|43.945|44.16|44.47|44.7|44.89|44.05|43.93|43.93|44|43.87|44.22|44.47|44.88|45.02|44.87|45.18|43.74|44.51|45.29|45.09||44.51|43.94|44.48|43.98|43.3|43.71|42.06|41.93|41.65|41.24|41.84|41.84|42.74|42.58|41.95|41.96|42.65|45.3|45.61|45.24|43.75|42.91|44.22|44.25|44.56|44.76|45.46|44.2||43.77|43.72|43.59|42.55|43.86|43.9|43.16|42.7|43.245|42.955|44.36|44.04|43.2|43.08|43.47|42.45|41.51|43.04|43.83|43.62|41.67|41.92|40.91|40.61|40.95|41.54|41.17|40.09|39.06|40.29||39.62|39.35|38.36|41.05|40.49|39.48|41.45
02549|20869|/equities/getty-realty-corp|R2000VALUE|29.02|29.37|29.28|29.67|29.2|28.56|28.7|28.59|29.08|28.6|28.43|29.05|28.38|28.49|27.98|28.16|28.77|28.75|28.25|27.86|28.04|28.31|28.56||28.27|28.68|28.81|28.55|27.84|27.83|27.63|27.32|27.5|27.11|26.57|27.07|26.82|27.67|27.34|27.24|26.97|27.18|26.14||26.36|26.46|26.57|26.6|26.47|26.95|27.01|27.5|27.09|26.99||27.54|27.6|27.62|28.13||28.3|28.12|28.9|28.65|28.31|29.69|29.8|29.83|28.83|28.78|28.78|28.94|28.9|28.93|28.99|28.54|28.28|28.31|28.39|28.68||29.17|29.25|28.8|28.61|28.85|28.57|29.46|29.37|28.49|27.6|28.36|28.55|27.43|26.26|26.75|26.68|27.5|26.9|26.28|26.16|26.05|26.59|26.88|27.72|27.34|25.77|25.31|25.03|25.79|26.25|25.96|26.45|26.98|26.93|26.99|26.54|26.36|26.43|26.69|26.47|26.01|25.78|26.12|25.49|25.36|25.02|26.19|25.78|26.5|27.55|28.28|28.71|28.6|27.67|28.4|29.06|28.87||29.14|29.39|29.5|29.29|29.29|29.37|29.29|29.09|29.41|29.31|28.97|29.25|28.76|29.53|29.97|29.8|30.02|30.35|30.16|30.31|30.02|29.56|29.59|29.59|29.4|29.63|30.13|30.31|30.01|29.93|29.6|29.85|30.1|29.7|29.27|29.83|29.37|30.2|29.56|29.08|28.87|28.43|29.16|29.37|29.77||29.92|30.2|29.68|29.67|29.04|29.63|29.15|30.42|30.4|30.32|31.48|31.12|31.21|30.17|29.4|28.06|29.78|30.68|31.68|30.45|29.4|29.09|27.64|27.18|26.62|27.73|28.97|27.9||26.77|26.22|26.14|25.35|26.03|23.41|23.28|23.18|24.99|26.56|27.43|26.24|25.58|25.03|25.49|26.46|27.16|28.6|26.52|25.58|24.17|23.84|23.02|23.58|23.15|24.13|23.31|24.41|24.69|23.65||24.06|21.65|20.72|20.37|19.52|21.22|21.85
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|32.44|31.38|31.43|32.71|32.49|32.21|32.36|31.84|31.88|30.9|29.89|30.75|30.17|30.35|28.79|29.175|29.77|29.13|29.67|28.48|28.4|28.78|29.36||29.51|29.64|29.89|29.51|29.79|29.49|28.29|27.66|26.31|26.39|27.04|27.45|26.88|26.23|26.57|26.96|26.9|27.47|26.9||27.55|27.99|27.75|29.39|27.175|26.9|27.07|26.44|23.94|23.21||23.74|23.77|22.93|23.42||22.9|23.08|22.36|22.3|22.52|22.86|22.8|22.69|21.29|22.74|23.6|23.63|23.96|23.98|24.48|22.69|21.79|21.6|20.37|21.84||22.3|23.79|22.86|21.43|21.59|20.16|19.38|17.85|16.31|15.475|16.36|17.21|16.81|14.27|15.11|14.02|14.68|14.005|13.48|14.51|13.68|14.43|14.67|15.18|14.87|13.88|13.92|13.87|13.96|14.45|14.02|14.25|14.86|15.4|15.28|15.01|14.26|14.78|14.425|13.93|13.11|13.1|14.15|14.03|14.09|14.3|14.6|14.22|14.98|14.77|15.08|14.39|14.29|14.43|14.1|13.24|12.17||11.99|11.59|11.67|11.55|11.06|11.66|11.13|10.47|11.01|11.08|10.04|10.13|10.45|10.62|11.55|12.235|11.94|12.02|12|11.26|10.64|9.89|10.92|9.74|9.63|9.89|10.78|11.59|11.18|11.28|11.15|11.84|11.25|11.5|10.78|11.36|12.6|12.25|11|11.31|10.77|11.135|11.98|12.03|12.93||12.94|12.69|13.29|13.28|11.67|12.66|13.1|13.71|13.3|12.99|13.75|14|14.91|14.1|14.395|14.3|16.26|17.28|18.02|16.7|15.66|13.43|11.87|11.27|10.33|11.18|11.51|11.095||9.94|10.16|8.86|9.14|9.81|8.85|8.85|8.48|8.92|9.7|10.58|9.77|9.395|9.82|9.985|10.05|11.33|11.25|11.1|9.82|8.85|8.5|8.21|8.76|9.1|9.34|8.915|9.75|10.47|9.555||10.35|9.43|9.16|7.43|5.68|5.87|6.4
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|22.79|22.42|22.28|22.25|22.72|22.38|22.22|21.55|21.56|20.14|19.68|20.02|19.73|20.07|19.31|19.45|19.84|19.44|19.19|18.86|18.57|18.76|18.6||18.59|18.59|18.72|18.73|18.56|18.2|18.35|17.72|18.03|17.75|17.18|17.72|16.48|17.41|18.22|19.14|19.19|19.87|20.17||20.12|20.55|20.05|20.44|19.22|19.25|19.69|20.08|18.09|17.68||18.54|18.07|17.95|18.12||17.77|17.77|17.12|17.46|17.62|17.69|17.77|17.87|17.75|17.39|17.85|17.87|17.79|17.88|18.06|17.4|17.52|17.15|16.75|17.49||17.76|18.23|16.96|16.71|16.97|17|17.52|17.75|16.62|16.29|16.64|17.22|16.96|14.84|15.13|14.54|15.65|15.01|14.39|14.29|14.07|14.25|14.98|15.02|15.59|14.95|14.7|14.07|14.07|14.37|14.01|14.08|14.12|13.94|14.22|13.76|13.49|13.65|12.99|12.59|12.46|12.46|12.69|12.25|12.22|12.12|12.36|12.52|13.39|13.06|13.01|12.91|13.17|12.82|12.98|13.04|13.11||13.65|13.31|13.14|13.18|12.84|13.25|13.2|13.02|13.32|13.28|12.67|12.8|12.98|12.82|13.26|13.77|13.38|13.58|13.85|13.77|13.75|13.1|13.22|13|13.02|13.08|13.38|13.68|13.33|13.6|14.09|14.35|13.62|13.7|12.85|12.99|13.39|13.67|12.72|12.86|12.92|12.32|12.68|12.76|13.2||12.96|12.95|13.37|13.01|12.1|12.49|12.1|12.59|12.53|12.45|12.49|12.43|12.89|12.42|12.52|12.03|13.38|14.15|14.96|14.42|13.44|13.14|12.19|12.23|12.15|12.49|13.51|12.75||11.86|12.07|12.12|11.13|11.7|10.34|10.41|10.11|10.78|11.28|12.2|11.29|11.04|11.09|11.63|11.8|12.58|13.6|12.89|12.67|11.75|11.83|10.67|10.68|11.34|11.39|10.62|11.18|12.08|12.39||13.17|12.13|11.8|11.16|9.99|10.32|10
02552|15895|/equities/dime-community-ba|R2000VALUE|32.17|32.27|32.35|32.66|33.12|32.38|32.19|31.52|32.18|30.96|30.14|30.52|29.95|30.28|29.41|30.41|30.8|29.04|28.76|28.16|27.6|27.69|27.03||26.98|27.37|26.52|26.41|25.96|25.86|27.38|26.12|25.59|25.41|24.43|27.83|27.69|29.07|27.16|27.24|26.69|26.52|27.38||26.98|27.52|27.03|27.4|26.56|25.98|26.07|25.24|24.77|24.2||24.18|24.17|23.91|24.57||24.48|24.47|23.51|24.09|24.27|25.04|25.29|24.9|24.16|24.33|24.47|24.28|24.32|24.91|25.08|23.65|23.68|23.08|22.32|23.59||24.29|23.63|22.28|21.79|21.52|21.07|21.17|21.59|20.68|20.45|21.2|22.26|21.4|18.73|19.44|18.84|20.15|19.62|19.54|19.41|18.62|19.18|20.15|20.36|20.06|19.52|19.43|19.29|19.51|19.48|18.88|19|19.62|19.32|19.38|19.04|18.75|18.54|17.91|17.56|17.43|17.34|17.54|17.1|17.01|16.53|17.12|17.7|18.84|19.56|19.73|19.64|19.97|19.54|19.63|20.02|20.08||20.63|20.23|20.14|20.04|20.01|20.135|20.06|19.78|20.23|20.35|20.01|20.12|20|19.83|20.4|20.6|20.4|20.9|20.89|20.84|21.27|19.83|19.66|18.73|18.25|18.09|18.23|18.61|17.82|18.02|18.335|18.43|18.07|18.53|17.66|18.39|19.15|18.91|18.35|18.75|18.725|17.845|18.81|19.22|20.04||20.3|21.82|22.84|22.25|21.32|22.07|21.4|22.4|22.56|22.52|21.92|21.9|22.59|21.63|21.53|20.96|22.73|24.34|24.85|24.09|22.2|21.96|20.89|21|21.3|21.86|23.12|21.15||20.29|20.17|20.24|19.21|20.05|18.66|18.53|18.34|18.8|19.86|20.61|19.63|19.29|19.54|19.91|20.13|20.69|22.25|20.84|20.28|19.06|18.64|18.1|17.99|18.05|18.25|17.71|17.88|19.09|19.63||20.68|19.27|18.99|19.07|18.02|19.33|19.53
02553|41267|/equities/national-bak-hld|R2000VALUE|40.88|40.68|40.62|41.11|42.16|41.9|41.95|40.84|41.34|40.38|39.4|39.56|38.83|39.36|38.75|39.67|39.27|38.98|37.78|36.27|35.16|35.66|36.23||35.73|35.35|35.37|35.77|35.37|35.02|34.97|33.48|34.24|34.17|33.27|33.77|33.6|34.78|35.37|36|35.08|35.99|36.15||35.69|36.38|35.25|35.75|35.4|35.48|36.14|35.83|32.9|32.65||32.76|32.43|32.4|33.03||33.05|33.05|32.25|32.62|32.79|33.61|33.33|33.25|32.44|32.98|33.22|33.46|33.59|33.6|33.75|33.17|33.35|32.91|32.18|32.74||33|33.53|32.48|32.74|33.5|33.32|34.18|34.3|33.2|32.42|33.01|34.02|33.61|29.23|29.87|28.86|30.83|30.47|30.15|30.19|30.04|30.68|31.77|32.3|32.29|30.57|30.26|29.93|30.11|29.86|29.09|29.75|30.11|29.8|29.72|28.91|28.86|28|26.89|26.36|26.25|26.17|26.27|25.26|25|24.44|24.97|25.42|26.85|26.47|26.79|27.04|27.4|27.08|27.13|27.53|27.81||29.06|28.57|28.28|28.4|28.44|28.7|28.79|28.35|29.18|29.16|28.2|28.22|28.82|28.6|29.72|29.88|29.6|30.16|30.15|29.72|29.24|28.2|28.43|27.36|27.63|27.78|28.08|28.36|27.67|27.59|28.08|28.21|27.83|27.08|25.64|26.1|26.75|26.73|25.62|26.02|25.27|24.27|25.1|25.38|26.06||25.83|26|27|26.53|24.91|26.38|25.48|26.68|26.78|26.95|26.77|26.54|27.89|26.97|26.66|25.93|28.22|30.45|30.89|30.41|28.4|27.94|26.51|26.31|26.3|26.52|27.83|26.69||25.02|25.31|25.5|24.06|25.17|23.1|23.18|22.93|23.19|24.33|25.35|24.06|23.94|24.95|25.74|25.58|26.58|27.99|26.47|25.7|23.61|22.93|24.36|22.74|23|23.18|21.59|22.6|23.91|24.21||25.54|23.81|23.72|23.2|23.01|23.44|23.1
02554|17322|/equities/trico-bancshares|R2000VALUE|49.35|48.72|49.29|50.06|51.25|50.1|50.43|48.85|49.45|47.37|45.26|45.79|44.39|44.52|43.07|44.12|44.48|43.05|42.79|41.25|40.6|41.08|40.85||40.02|40.2|40.49|40.59|40.19|39.5|39.61|38.5|38.56|38.04|37.3|38.62|38.08|38.94|39.6|40.37|39.83|40.43|40.87||40.79|40.74|39.93|40.3|39.58|39.31|39.95|39.43|35.68|35||35.28|35.06|35.01|35.22||34.51|34.73|34.08|34.4|35.51|35.23|35.09|35.03|34.13|34.07|34.39|34.39|34.42|34.17|34.07|33.97|34.18|33.67|32.76|34.55||35.14|35.7|33.5|33.23|33.52|33.55|33.94|33.93|32.08|31.31|32.26|33.39|32.45|28.31|29.17|27.85|30.19|29.49|28.93|28.9|28.49|28.98|29.84|30.41|30.34|29.47|29.23|28.3|28.48|27.75|26.39|26.78|27.55|27.28|27.49|27.1|26.47|25.94|25.11|24.58|24.49|24.57|24.64|23.89|23.69|23.43|23.76|24.26|26.19|25.78|26.1|26|26.43|26.12|26.29|27.01|27.58||28.25|27.75|27.91|27.74|27.69|28.25|28.36|27.83|28.73|28.77|28.03|28.15|28.73|28.7|29.49|29.82|29.76|30.44|30.88|30.17|29.83|28.9|29.09|28.51|28.59|28|28.5|29.38|28.61|28.48|29.14|29.51|29.11|29.93|28.58|29.01|29.41|29.53|28.1|28.3|28.11|26.94|28.23|28.5|29.65||29.46|29.56|30.45|29.34|27.81|28.1|26.85|27.94|28.03|27.89|27.73|27.62|28.99|27.75|28.19|27.49|30.49|32.2|32.46|32.56|29.53|29.01|27.85|27.43|28.37|29.46|30.16|27.91||26.24|26.48|26.7|25.2|26.34|24.46|24.4|24.75|26.21|27.97|28.61|27.1|27.42|27.57|28.68|29.03|30.12|31.73|30.75|29.81|28.23|28.23|28.03|28.68|28.25|28.9|27.49|29.31|31.1|31.45||32.8|30.15|29.39|29.17|27.21|28.92|28.44
02555|20830|/equities/ltc-properties-inc|R2000VALUE|43.33|43.98|43.77|44.1|43.75|42.7|43.38|42.98|43.35|42.16|41.39|41.62|41.1|41.31|40.91|41.41|42.26|41.32|41.58|40.68|40.79|41.29|41.96||42.26|42.27|41.68|41.2|41.14|40.83|40.35|39.93|39.68|39.74|38.64|39.49|39.41|40.35|40.11|40.09|39.61|40.45|40.58||41.19|40.72|40.28|39.15|38.94|39.33|38.71|39.2|37.94|37.77||38.91|38.68|39.09|39.41||39.19|38.94|39.11|39.11|39.77|40.19|40.01|39.68|38.5|38.65|38.02|38.59|38.38|38.48|38.67|37.99|37.53|37.6|37.04|37.95||38.48|38.75|37.47|37.16|37.53|37.32|38.14|38.1|37.67|36.04|36.66|36.8|35.18|33.4|34.13|34.24|34.87|34.19|33.01|33.39|32.44|33.68|34.54|34.8|34.46|33.89|34.3|34.05|34.8|35.46|35.11|35.43|35.96|35.68|36.13|35.59|35.53|35.83|36.42|35.77|34.86|34.63|34.73|33.65|33.65|33.4|35.04|34.72|35.57|36.22|36.91|37.08|37.22|36.62|37.22|37.27|37.1||37.29|37.93|37.3|36.51|36.49|37.14|36.66|35.59|36.55|36.63|36.12|36.21|35.86|36.65|37.38|37.24|37.4|38.34|38.24|38.71|38.51|37.66|36.79|36.87|36.52|37.15|38.77|38.97|38.26|37.61|37.22|38.21|38.23|37.14|36.87|37.99|36.82|37.34|37.35|37.05|37.22|36.69|37.25|37.4|38.19||38.03|38.74|37.67|37.4|36.21|36.67|35.44|37.51|37.9|37.74|39.01|38.96|39.81|38.6|37.62|36.45|40.02|42.38|43|42.42|40.47|39.87|37.72|37.01|36.81|37.52|38.45|36.98||36.03|35.8|35.55|35.42|36.03|32.2|32.19|33.07|33.37|35.39|35.28|33.39|33.6|34.51|33.96|33.58|35.6|35.87|33.33|32.89|31.96|32.45|32.45|32.86|34.36|35.91|34.52|35.11|36.56|36.03||36.62|33.62|31.13|29.94|27.22|28.32|27.43
02556|21218|/equities/aar-corp|R2000VALUE|42.29|44.62|43.25|44.12|43.97|44.79|43.2|41.9|42.11|41.77|40.77|40.95|40.81|42.06|39.78|39.95|42.77|42|41.07|40.63|38.66|39.21|38.98||38.39|38|37.69|38.1|38.63|37.01|37.36|36.28|35.79|34.53|33.55|35.12|33.82|35.01|36.86|37.16|37.02|37.43|37.78||38.2|39.71|38.84|38.77|37.8|37.95|38.62|38.45|36.01|34.36||36.22|36.18|35.42|35.78||35.49|35.96|35.87|35.53|35.18|34.63|34.29|35.34|33.76|34.02|34.06|34.87|34.27|34.03|34.75|33.19|32.25|30.66|28.37|29.57||29.19|29.83|29.25|26.53|26.5|26.21|27.11|26.66|24.78|23.25|24.04|24.67|23.63|20.06|20.52|20.04|20.75|20.35|19.46|19.44|18.67|19.31|20|20.57|20.66|19.86|20.09|19.9|19.87|19.98|19.73|19.93|20.67|20.48|20.41|19.33|19.03|19.4|19.48|19.09|18.8|19.11|19.86|19.55|17.83|17.48|18.02|18.27|19.83|19.94|19.44|18.6|19.01|18.26|18.02|18.63|19.59||20.23|20.11|20.52|20.31|20.18|20.49|19.89|19|19.9|19.85|18.8|19.25|19.51|18.9|19.37|20.13|19.54|19.91|20.28|19.67|18.77|18.14|18.18|17.38|17.16|17.22|16.78|17.47|17.14|17.72|17.99|19.23|19.01|19.17|18.19|19.08|19.18|19.46|19.1|18.94|19.01|17.83|19.4|19.4|21.09||20.8|21.01|20.67|21|19.06|19.2|19.07|20.91|20.96|21.34|22.55|22.54|24.13|22.96|23.28|20.8|24.51|27.12|28.98|27.19|25.6|24.94|20.57|20.08|20.17|20.74|21.27|19.26||17.92|17.94|17.76|17.13|17.65|15.24|15.08|15.21|16.26|17.34|18.2|16.69|16.34|17.59|17.97|18.33|19.58|20.3|18.78|16.83|16.35|16.56|16.12|16.01|17.19|18.11|16.66|17.12|18.33|18.14||19.88|18.49|17.88|17.23|14.92|17.19|16.49
02557|21067|/equities/griffon-corp|R2000VALUE|27.47|27.74|27.64|27.92|27.39|27.08|27.09|26.12|26.16|25.35|24.58|24.97|25.01|25.6|24.6|24.85|25.61|25.04|24.89|24.4|23.66|23.91|24.03||24.74|24.76|24.68|25.15|25.04|24.41|24.09|23.63|23.45|22.79|22.46|24.31|21.82|22.99|23.79|23.6|23.4|23.71|23.7||23.36|23.5|23.3|22.92|22.77|22.5|23.11|22.75|21.31|20.36||20.38|20.42|20.26|20.56||20.35|20.19|20.04|20.07|20.33|20.49|20.04|20.78|20.13|19.47|19.44|19.92|19.8|19.63|19.97|19.53|19.9|21.03|20.85|21.18||21.1|21.07|21.16|20.94|20.97|20.69|20.27|19.41|19.71|24.56|24.25|23.96|22.84|23.61|23.93|23.17|23.03|22.05|21.44|21.89|21.9|22.29|22.68|22.99|23.12|23.1|23.52|23.08|23.57|24.35|24.01|24.03|23.81|23.3|22.69|21.63|20.99|20.87|20.34|19.74|19.54|19.68|20.16|19.69|19.36|18.97|19.48|18.79|19.6|19.61|19.08|19.48|19.84|19.36|19.32|18.76|18.68||21.42|21.51|22.55|22.23|21.73|22.73|22.91|23.54|22.73|22.36|22.18|22.12|22.6|21.74|22.04|22.13|21.92|22.16|24.07|24.32|23.88|23.31|23.33|22|23.01|22.87|20.64|20.95|20.21|20.3|19.84|20.28|19.83|19.56|19.49|18.88|18.86|19.22|18.54|17.57|17.66|16.93|17.8|17.81|18.08||18.21|17.74|18.52|18.03|17.29|17.44|16.99|18.17|18.18|17.82|18.46|18.7|18.97|18.05|17.14|16.82|18.57|19.6|19.57|19.99|19.61|18.71|18.09|17.09|16.8|17.35|18.52|17.1||16.41|16.43|16.45|15.76|16.25|15.21|14.61|14.19|14.62|15.34|15.84|14.81|15.04|15.74|16.61|15.35|16.41|17.05|17.74|16.45|15.3|14.71|13.99|14.13|14.21|14.1|13.52|13.83|14.43|14.35||15.61|14.74|13.66|13.94|12.81|12.96|12
02558|20180|/equities/government-properties-income-trust|R2000VALUE|28.58|28.95|28.73|29.465|29.5|28.69|28.59|28.03|28.37|26.88|26.09|26.68|25.77|26.04|25.29|25.67|26.33|25.71|25.32|24.74|24.54|24.98|25.27||25.19|25.53|25.34|25.07|25.01|24.33|24.12|23.69|23.71|24|23.14|24.03|24.36|25.01|24.71|24.58|25.98|26.04|25.88||26.07|25.93|24.75|24.26|23.71|23.73|23.64|23.75|22.54|22.41||22.72|22.49|22.535|22.92||22.88|22.59|22.54|22.71|23.17|23.9|24.31|24.63|23.9|23.58|23.58|23.71|23.9|23.87|23.87|23|22.98|22.78|22.85|23.86||24.23|24.6|23.93|23.48|23.12|22.72|23.61|23.14|22.2|21.065|21.74|21.97|20.59|18.09|18.68|18.72|19.725|19.17|18.41|18.33|17.99|18.46|19.23|19.9|20.49|20.28|20.08|20.16|21|21.25|20.61|21.11|21.78|21.31|21.76|20.8|21.31|21.16|21.54|21.03|20.72|20.96|21.43|20.42|20.46|20.405|21.28|21.61|22.65|23.04|23.31|23.16|22.96|22.44|22.98|23.31|23.34||23.73|23.98|23.91|23.5|23.84|24.39|24.82|24.36|24.75|24.96|24.39|24.56|24.11|24.54|25.01|24.63|24.66|25.2|25.29|25.67|25.64|24.88|25.24|25.44|25.02|25.15|25.04|25.18|25|24.305|24.265|26.46|26.07|25.395|24.76|25.5|24.78|25.05|24.77|24.56|24.65|23.84|24.4|24.61|25.45||25.75|25.56|25.97|26.1|25.16|26.31|25.6|26.51|26.93|27.05|27.48|27.55|28.7|27.99|28.015|27.46|30.21|31.2|30.89|29.36|27.86|27.68|26.36|25.79|25.29|26.11|26.61|25.37||23.76|23.6|23.52|22.82|23.3|21.9|21.86|21.91|22.655|24.84|26|24.68|25.27|25.84|25.62|26.09|27.4|28.17|26.64|25.6|24.9|25.02|25.01|24.74|24.63|25.72|24.98|25.72|27.32|27.28||28.37|27.79|27.13|26.46|23.17|25.53|24.95
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|12.56|14.01|13.69|13.91|14.11|14.31|13.95|13.62|13.76|14.88|13.81|13.34|12.74|13.13|13.28|13.34|14.55|12.54|12.3|11.28|11.03|11.92|12.04||11.76|11.76|12.92|12.01|11.58|11|10.45|11.25|10.95|10.31|10.2|10.41|10.08|10.01|10.45|10.35|10.85|11.57|11.49||11.21|11.63|11.14|11.16|10.68|10.39|10.21|9.65|9.44|8.88||8.76|8.9|8.71|8.85||8.96|9.34|8.54|9.21|9.43|9.5|9.14|8.67|8.4|9.12|9.37|9.21|8.64|7.9|7.77|6.87|6.88|6.12|6.25|6.92||6.89|6.79|6|5.64|5.58|5.31|5.34|5.16|4.71|4.28|4.42|4.4|4.14|3.4|3.46|3.42|3.51|3.7|3.7|3.77|3.73|4.13|4.31|4.69|4.69|4.74|5.06|5.05|5.18|5.22|5.22|5.21|5.41|5.91|6.32|5.37|5.29|5.21|5.27|5.41|5.74|5.6|5.42|5.22|5.14|5.3|5.69|5.9|5.4|5.552|5.62|5.442|5.596|5.824|5.233|5.68|5.71||6.13|6.122|6.54|6.577|6.785|7.201|7.095|6.983|6.807|6.938|6.875|7.164|7.565|7.829|7.953|8.176|8.1|8.1|8.15|8.242|8.352|8.615|8.4|7.845|7.857|8.015|7.921|8.132|7.838|8.115|7.999|7.719|7.895|8.176|7.498|7.488|7.582|7.6|7.499|7.439|7.45|7.4|7.7|8|8.469|0.906|9.061|8.957|8.389|8.368|8.4|8.693|8.6|9.539|9.699|10|11|11.4|12.2|11.7|11.2|10.6|11.3|12.3|12.6|9.417|8.324|7.95|7.581|7.5|7.793|8.045|8.349|8.635||8.358|8.417|8.782|8.5|9.427|8.744|8.467|8.7|8.603|7.913|7.563|7.36|7.083|7.706|7.854|7.75|8.372|8.403|7.276|7.233|7.601|7.415|6.742|6.5|6.725|7.317|6.508|7.382|8.016|8.3||8.445|8.4|7.938|8.3|7.802|7.305|5.998
02560|15475|/equities/astec-industries|R2000VALUE|74.35|75.68|75.9|77.23|77.17|75|73.855|71.34|71|71.44|69.47|71.71|70.98|72.02|67.92|68.44|69.77|66.99|66.49|64.54|62|63.38|64.63||64.55|64.16|64.62|66.03|65.88|63.57|63.74|62.28|61.36|60.84|59.47|61.26|60.31|63.53|65.29|66.99|66.38|66.92|66.87||67.06|67.33|65.92|66.69|64.94|64.94|66.01|66.05|58.96|57.76||57.88|57.89|57.73|58.53||58.63|57.98|57.34|58.09|58.83|59.22|59.97|60.69|59.04|60.91|61.26|63.33|62.05|61.86|62.48|59.15|58.39|58.34|58|58.62||59.23|58.9|57.07|55.53|56.19|55.8|56.18|56.31|54.07|53.02|55.12|56.34|54.5|50.3|49.91|48.51|54.87|53.41|50.8|51.15|51.15|53.09|55.58|57.17|57.17|57.77|58.16|57.64|57.69|57.82|56.71|58.23|59.18|58.48|59.06|58.21|57.62|56.8|54.83|53.78|54.25|53.67|53.28|51|50.87|50.19|49.91|49.29|53.04|53.68|53.13|52.12|51.85|51.31|51.69|52.91|52.1||53.36|52.8|53.9|54.24|52.72|53.51|53.93|53.64|53.24|53.51|52.28|52.34|52.95|53.49|54.12|55.48|54.5|55.37|55.9|52.74|51.29|50.84|51.96|45.66|46.1|44.49|45.3|45.84|44.6|46|44.84|45.45|46.1|46.69|45.9|46.69|46.76|47.19|46.14|44.61|44.45|42.86|44.28|44.32|45.09||45.52|44.41|46.31|45.02|44.61|45.28|45.08|45.86|45.47|45.505|45.85|45.86|46.88|43.74|43.34|42.56|46.14|46.92|48.36|48.56|45.02|43.55|42.93|41.98|42.48|42.91|43.17|41.39||39.1|38.74|38.95|37.64|39.25|36.5|35.69|36.78|38.92|40.03|41.11|39.7|37.93|37.78|37.4|38.37|40.11|40.58|39.08|37.62|36.04|36.31|37.42|36.99|37.45|38.2|36.42|36.81|38.34|37.98||39.77|39.9|39.85|41.06|38.49|40.27|37.66
02561|16073|/equities/first-defiance|R2000VALUE|33.4|33.47|33.57|33.63|34.13|34.11|33.5|33|33.58|32.69|31.09|31.97|31.23|31.55|30.66|30.69|31.49|30.28|30.08|29.67|28.6|28.73|29.18||29.02|28.75|29.75|30.13|29.59|28.83|29.16|28.43|28.46|28.07|27.76|27.42|24.77|26.45|26.84|26.64|26.19|25.96|25.85||25.71|25.95|25.33|25.4|24.87|24.61|25.17|25.25|23.21|22.78||23|22.77|22.28|22.91||23.02|22.68|22.19|22.04|22.24|22.69|22.9|23.15|22.4|22.61|22.67|22.77|22.65|22.52|22.94|22.09|22.02|21.4|20.71|21.76||22.11|22.8|21.27|21.13|21.16|20.96|21.38|21.84|20.64|20.19|20.82|21.42|20.54|17.82|18.25|17.55|18.9|18.68|17.99|18.07|17.66|18.22|18.96|19.22|18.97|18.08|18.48|18.01|18.05|17.87|16.93|17.05|17.71|17.49|17.78|17.51|17.19|17.17|16.15|15.75|15.575|15.69|16.02|15.24|15.12|14.93|15.53|15.84|16.56|17.02|17.17|16.99|17.31|16.95|17.18|17.74|17.87||18.48|18.46|18.52|18.3|18.275|18.75|18.66|18.49|19.33|19.32|18.53|18.99|19.49|19.67|20.06|20.24|19.775|20.67|20.71|20.55|20.02|18.83|18.62|17.75|17.605|17.68|17.72|18.06|16.52|16.25|16.6|16.48|16.27|16.58|15.7|16.42|16.7|16.82|15.76|15.71|15.53|15.2|15.86|16.19|16.81||16.71|16.94|17.67|17.3|16.03|16.33|16.61|18.68|18.83|18.12|18.39|18.07|18.31|17.7|16.94|17.005|18.31|19.65|19.93|20.11|17.95|17.72|16.64|16.13|16.61|16.95|18.04|16.48||15.67|15.82|16.01|15.21|15.97|13.9|13.72|13.99|14.42|15.28|16.42|15.41|14.98|15.79|16.7|17.12|17.38|17.83|16.97|16.27|14.73|14.33|13.99|14.24|14.61|15.08|13.87|14.4|14.9|15.77||16.6|14.66|13.61|13.56|12.95|13.55|13.07
02562|17481|/equities/veeco-instruments|R2000VALUE|21.1|21.71|21.59|21.87|22.36|22.7|22.31|22.31|20.655|21.3|21.285|21.85|21.85|22.56|21.5|21.33|22.32|21.58|21.92|22.59|21.83|22.08|21.91||22.12|21.55|20.44|20.32|20.44|19.97|20.05|19.49|19.72|19.38|18.46|18.85|19.3|19.92|20.54|20.68|20.64|20.55|20.81||19.93|20.78|20.43|20.22|19.78|19.68|19.57|19.11|18.54|17.76||17.36|17.69|16.58|17.09||19|19.13|19.3|18.77|18.61|18.415|18.23|18.23|17.87|17.45|17.26|17.87|18.13|18.04|17.67|17.13|16.93|17.09|16.62|16.89||16.54|16.57|16.17|16.04|16.1|15.74|15.79|15.72|15.13|14.8|15.13|14.775|14.8|15.01|15.13|13.79|13.675|13.14|12.73|13.02|12.8|12.92|12.82|12.96|12.91|13|12.62|12.73|12.41|12.61|12.85|12.89|12.795|12.67|12.245|12.19|11.96|11.8|11.62|12.23|11.67|12.01|11.98|11.52|11.43|11.55|11.84|12.08|12.13|12.48|12.13|11|11.03|10.68|10.76|10.99|10.65||11.59|11.88|12.625|12.23|11.89|12.46|12.35|12.31|12.47|12.39|12.29|12.39|12.81|13.16|13.64|13.725|13.64|14.04|13.62|13.83|13.68|13.51|13.715|14.06|14.31|13.52|13.53|13.21|12.76|13.1|12.55|13.5|13.34|13.57|13.64|13.64|13.54|13.56|13.47|13.4|13.6|13.66|13.73|13.6|14.09||13.4|13.04|13.49|12.78|12.57|12.94|12.68|13.12|13.19|13.27|13.09|13.63|13.11|12.74|12.61|12.35|13.12|13.72|13.49|14.235|12.69|12.34|11.9|11.89|11.74|11.37|12.03|11.72||11.45|11.35|11.7|11.43|11.2|10.87|10.44|10.55|12.6|13.92|13.77|11.55|10.89|10.76|10.89|10.51|10.93|11.82|10.8|10.42|10.02|9.85|9.87|9.26|9.86|10.15|9.99|10.07|10.64|10.22||9.8|9.93|9.45|9.59|8.3|8.58|8.14
02563|39252|/equities/brookdale-senior-living|R2000VALUE|6.24|6.45|6.45|6.81|6.47|6.23|6.15|6.02|6.19|5.93|5.77|6.05|5.72|5.7|5.82|5.82|4.91|4.94|5.09|5.05|4.95|5.22|5.11||5.2|5.26|5.18|5.32|5.36|5.33|5.45|5.07|5.05|5.02|4.94|4.9|5.29|5.22|5.11|4.91|4.58|4.59|4.5||4.59|4.8|4.83|4.45|4.21|4.36|4.46|4.56|4.39|4.21||4.43|4.37|4.4|4.34||4.21|4.37|4.24|4.12|4.25|4.42|4.22|4.22|4.1|4.01|4.25|4.24|4.45|4.39|4.44|4.35|4.26|4.45|4.24|4.43||4.38|4.76|4.18|3.99|4.04|4.1|4.14|3.99|4.04|3.81|4.11|4|3.9|2.76|2.75|3.09|3.21|3.08|2.94|3|3.23|3.31|3.34|3.45|3.29|3|2.94|2.89|2.91|2.9|2.86|2.81|2.76|2.8|2.86|2.78|2.69|2.69|2.6|2.55|2.54|2.55|2.52|2.48|2.46|2.49|2.74|2.75|2.78|2.76|2.83|2.96|2.85|2.76|2.75|2.75|2.76||2.9|2.95|2.97|2.77|2.75|2.85|2.86|2.75|2.75|2.81|2.76|2.75|2.71|2.67|2.78|2.81|2.86|2.9|2.92|3.14|3.01|2.87|2.7|2.79|2.78|2.77|2.96|2.92|2.86|2.76|2.66|2.61|2.87|2.66|2.43|2.65|2.55|2.64|2.55|2.54|2.64|2.44|2.64|2.73|3||3.04|2.99|2.95|2.76|2.6|2.76|2.66|2.86|2.76|2.82|2.95|3.08|3.4|3|3.03|2.92|3.47|3.94|3.99|3.97|3.98|4.01|3.77|3.64|3.66|3.54|3.84|3.65||3.31|3.35|3.46|3.23|3.39|2.85|2.71|2.66|2.76|2.95|3.1|2.79|2.87|2.92|3.05|3.12|3.61|3.68|3.67|3.45|3.25|3.24|3.16|3.21|3.43|3.61|3.36|3.41|3.8|3.69||3.74|3.18|3.03|3.12|2.36|2.48|2.86
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|85.17|86.61|88.31|91.35|92.36|90.86|90.98|88.1|89.69|86.55|82.35|80.91|79.39|80.64|77.33|79.25|81.66|79.38|78.29|76.32|75.48|75.7|75.57||75.77|75.24|75.68|75.27|74.48|72.98|72.53|70.41|70.24|68.41|66.87|70.3|70.05|72.38|74.78|76.87|73.87|75.7|77||75.73|77.3|75.65|77.52|76.29|76.12|77.87|76.07|71.17|69.19||70.6|70.92|70.26|71.13||70.02|70.2|67.83|69.42|69.95|71.42|71.62|71.79|70.01|69.6|69.46|68.72|69.4|67.9|68.53|65.67|66.43|64.74|63.61|67.14||68.02|70.17|67.22|65.92|66.59|65.82|67.52|68.13|64.22|62.82|63.93|65.88|63.44|54.65|56.56|55.26|58.75|57.02|55.99|56.27|54.94|55.91|57.68|58.31|58.13|57.34|56.35|55.37|56.66|56.57|54.77|56.72|58.66|57.92|58.66|58.26|58.59|58.9|57.35|56.09|56.81|56.42|56.73|55.62|56.04|55.47|56.83|57.46|59.67|59.39|60.13|59.6|61.77|60.56|60.94|61.7|62.8||66.36|65.39|65.73|65.74|66.18|67.51|68.43|67.38|68.6|69.16|66.87|67.4|68.58|67.72|69.05|70.01|69.32|70.64|70.36|69.13|68.73|64.71|65.45|63.89|63.89|64.53|65.96|66.53|64.59|64.76|64.43|65.28|64.4|66.02|62.18|62.06|63.76|63.99|61.16|61.54|60.85|57.82|59.46|60.62|62.14|61.95|61.95|62.05|64.77|63.26|60.04|61.83|59.64|61.31|62.53|63.01|62.81|62.11|65.11|63.52|63.1|62.38|66.35|69.2|69.83|69.61|66.16|65.37|62.47|62.64|64.35|66.44|69.6|64.02||60.82|60.83|61.02|57.62|61.06|56.24|56.02|56.37|59.11|61.8|64.74|62.86|63.99|64.96|65.61|68.19|67.51|74.77|70.45|70.18|66.49|67.75|67.67|67.76|67.65|70.27|65.81|66.8|70.49|70.83||74.99|70.46|70.17|71.88|67.44|70.88|67.66
02565|942638|/equities/enova-international-inc|R2000VALUE|37.17|36.26|36.24|39.5|40.48|39.92|38.46|36.97|36.49|35.03|33.53|32|30.72|31.5|30.7|30.5|30.64|29.64|29.5|29.27|29.01|29.13|29.4||28.5|28.8|28.07|28.84|28.42|27.94|25.61|24.01|23.56|22.87|22.6|23.71|22.67|23.51|23.66|24.38|24.67|25.44|25.73||26.37|26.65|25.03|25.62|25.56|25.37|26.38|25.32|23.56|23.06||24.77|24.38|24.52|25.88||25.78|25.74|24.96|24.14|24.05|23.91|23.79|23.97|23.21|22.55|22.77|22.6|22.48|22.39|22.63|22.37|22.77|21.98|20.91|21.88||22.15|22.05|21.77|20.92|21.55|21.39|21.53|20.99|20.71|20.11|20.86|21.03|19.87|18.03|18.38|17.46|16.65|15.75|15.35|16.15|16.75|18.49|16.94|17.41|17.32|17.1|17.46|17.21|17.22|17.63|17.76|18.54|18.74|19.19|18.84|17.78|17.42|17.76|17.2|16.86|16.39|15.9|16.01|15.62|15.41|15.99|16.18|16.03|16.55|16.64|16.76|16.63|16.78|16.55|16.63|17.34|17.48||17.85|17.79|18.16|17.8|17.08|17.93|17.18|16.71|16.62|16.81|16.21|15.99|16.73|16.45|17.49|18.13|18.03|18.36|18.19|18.39|18|17.2|17.04|16.19|16.17|16.09|15.43|15.33|15.16|13.7|14.09|14.24|14.3|14.11|13.49|14.02|14.39|14.53|13.6|13.78|13.89|13.48|14.39|13.96|14.99||14.48|14.4|14.87|14.96|14.34|15.26|14.93|14.45|14.49|14.07|14.43|14.98|15.76|15.1|15.46|14.67|15.63|17.03|17.78|17.23|15.32|14.39|13.92|13.74|14.15|14.24|14.39|13.22||12.58|12.92|12.93|11.85|12.47|10.76|10.66|10.3|11.68|12.5|13.51|11.86|11.77|13.04|13.71|13.63|16.04|17.83|15.25|14.64|13.34|13.1|11.9|12.47|14.04|14.31|12.92|13.14|14.11|14.46||15.85|14.97|13.89|12.71|11.35|12.06|12.29
02566|20893|/equities/proassurance-corp|R2000VALUE|28.09|28.5|28.09|27.88|28.39|27.92|27.56|26.83|27.2|26.62|25.81|25.78|24.71|24.92|24.75|25.35|25.45|24.61|23.9|23.44|23.53|23.6|23.02||22.3|22.27|21.89|21.53|20.48|19.87|19.67|18.56|18.79|18.82|18.33|18.46|18.48|18.91|19.54|19.42|19.33|20.94|21.14||20.15|19.88|19.7|19.87|19.25|19.65|19.69|19.72|18.1|18.16||17.79|17.84|17.74|18.4||18.44|17.68|17.31|18.18|18.76|18.34|18.28|18.37|18.14|17.97|18.04|17.36|16.54|16.08|16.47|15.98|16|16.09|15.91|16.52||17.43|17.31|16.07|15.73|16.12|16.49|16.52|16.5|15.77|15.17|15.37|15.46|15.38|13.62|15.33|15.16|16.07|15.62|15.43|15.75|15.08|14.86|15.11|15.73|15.57|15.4|15.12|14.98|15.08|15.17|15.01|15.67|16.74|16.16|15.67|15.22|14.97|15.22|15.78|15.68|15.64|15.36|15.48|14.97|14.51|14.27|14.53|14.56|14.74|14.36|14.15|14.02|14.6|14.29|13.8|14.02|14.38||15.16|14.94|15.18|15.13|15.32|15.44|15.17|14.78|15.37|15.38|14.67|14.76|14.8|14.86|14.88|15.15|14.84|15.08|15.62|16.22|15.96|15.16|14.87|13.97|14.42|14.7|14.68|15.08|14.84|15.1|15.49|15.75|15.52|15.94|15.03|15.62|15.84|15.96|15.37|14.96|14.46|14.42|13.64|13.49|14.07||13.99|13.68|14.47|14.24|13.32|13.93|13.25|13.87|13.35|13.84|14.21|13.9|14.48|14.06|14.19|13.89|15.43|16.11|16.89|16.14|14.59|15.51|14.44|13.64|13.8|14.37|15.02|14.37||14.05|14.17|14.21|13.18|14.14|13.34|13.1|13.55|15.15|16.2|15.95|20.33|19.45|19.81|20.4|20.12|21.39|22.6|21.36|20.99|19.91|20.39|20.78|20.89|20.97|21.65|20.09|19.3|20.43|21.01||23.31|21.86|22.75|22.76|21.3|22.42|22.35
02567|15705|/equities/city-holding-comp|R2000VALUE|83.48|82.74|83.58|84.45|87.41|85.74|85.58|83.15|83.25|80.95|78.85|78.13|76.7|77.64|75.21|76.8|77.48|76.41|75.82|74.43|73.46|73.65|73.11||73|73.18|73.22|73.47|72.88|71.47|72.1|70.45|71|69.86|69.05|70.41|71.06|74.05|73.03|71.47|70.77|71.54|71.59||71.05|71.25|71.17|72.59|72|72.15|72.92|72.78|69.08|69.06||69.55|69.35|68.49|69.8||69.52|68.78|67.37|67.73|70.1|69.86|70.11|70.77|70.07|70.21|70.28|69.49|69.36|69.01|68.51|67.22|67.49|66.44|65.69|67.51||68.62|70.07|68.09|67.42|68.04|67.89|69.12|69.06|65.82|64.17|65.77|67.82|66.4|58.83|59.82|58.09|62.37|61.5|60.43|59.95|58.93|60.46|61.55|62.17|61.85|59.73|59|58.36|59.01|58.91|57.94|59.53|61.2|60.65|60.99|59.66|59.02|58.94|57.59|56.98|57.61|57.39|57.88|56.53|56.41|55.37|56.07|56.32|60.68|60.58|61.06|61.18|61.34|60.5|60.68|61.86|62.17||64.38|63.45|63.29|63.54|63.98|64.17|64.59|64.05|64.95|64.9|63.31|63.97|65.17|64.57|65.57|66.19|66.13|67.54|67.98|66.98|66.41|63.92|64.38|62.2|62.54|62.46|63.71|64.74|62.97|62.13|63.71|64.15|63.42|65.77|62.02|63.3|64.65|64.56|61.89|62.61|61.61|59.06|60.83|61.95|63.31||62.3|62.02|65.17|63.53|61.06|62.71|60.98|62.44|62.59|64.27|63.84|63.24|64.95|62.88|62.28|61.23|65.12|67.39|68.12|68.01|64.44|64.17|60.65|61.95|62.9|64.68|67.09|62.5||59.32|58.86|59.24|56.53|59.15|55.18|55.83|55.9|58.04|60.99|63.58|61.03|61.26|63.57|64.65|64.71|67.59|71.19|69.33|68.2|64.02|63.43|62.2|62.38|59.05|65.67|63.53|64.08|66.13|67.09||70.3|66.67|65.06|66.56|64.2|65.62|64.45
02568|15404|/equities/amerisafe|R2000VALUE|57.7505|56.4132|56.9813|57.261|56.553|55.9237|56.6317|55.7926|55.8887|54.3154|52.6896|52.4448|51.1075|51.4659|51.1512|52.2613|52.3225|51.6844|51.7718|50.8016|51.2124|51.2124|50.5481||50.8715|51.4396|50.9064|51.1424|50.6442|49.7614|49.438|48.3803|48.2929|48.1356|48.5115|48.7912|49.4205|49.6128|49.7964|49.1233|48.8436|49.9406|49.5953||50.6967|51.9641|51.8155|52.6983|51.9116|52.1127|53.1441|54.5339|50.3296|50.1635||50.1984|49.8838|50.1285|50.618||50.0149|50.3383|49.3593|49.8925|52.1826|52.6896|52.6983|51.4396|50.146|49.8575|49.9537|50.0935|49.6128|49.0796|49.2282|47.6112|47.6112|48.4328|47.8384|48.9485||49.4992|50.2072|49.5079|50.1984|50.0586|50.2946|51.527|51.6582|50.7666|50.5306|51.7019|52.4885|50.9501|50.347|49.6796|49.317|53.0123|52.8797|52.1111|53.0388|51.2717|50.5472|51.4661|52.005|51.5721|51.5279|50.45|49.9287|50.7062|50.5119|50.5914|51.0773|52.0669|51.201|50.8829|50.9625|51.2894|51.5809|51.0773|50.6267|50.6797|50.556|51.2982|50.5384|50.3263|49.9199|49.6018|50.185|50.8034|51.8107|53.6573|54.4348|56.2107|56.4316|56.5111|57.5095|57.1472||58.0131|58.3842|59.2854|58.9585|58.9585|59.1264|59.4268|57.8629|58.0308|58.1103|57.5537|57.695|57.8187|58.1545|58.1545|58.9673|58.4814|58.8613|67.9|67.42|67.75|64.83|64.1|63.25|63.45|63.46|63.98|64.09|62.68|63.4|63.6|64.15|62.72|63.81|61.4|62.5|62.85|63.5|62.59|62.54|62.02|59.42|59.19|59.18|59.67||59.96|60.07|61.16|60.95|59.13|59.98|59.2|60.54|59.81|60.82|61.73|61.2|61.75|61.47|61.13|62|64.44|66.58|67.45|69.03|65|65|63.17|61.07|61.38|63.06|63.23|62.71||62.16|61.99|61.82|59.16|59.2|55.84|55.43|56.16|58.45|60.31|61.7|60.02|59.81|61.77|62.25|62.5|63.67|66.2|63.94|60.91|59.15|60.31|60.83|61.3|62.9|64.76|62.59|62.7|66.91|66.74||68.75|66.12|66.47|65.36|63.16|63.26|63.9
02569|15519|/equities/bancfirst-corp|R2000VALUE|74.95|72.8|72.26|73.41|77.22|73.53|73.39|70.9|71.62|69.47|67.28|68.5|65.2|66.39|63.88|64.54|66|66|66|65.41|63.72|64.43|64.96||64.51|63.76|64.18|64.69|63.96|62.31|62.28|60.09|59.97|59.33|57.63|59.63|59.74|62.39|63.16|64.53|62.87|64.27|64.37||64.17|64.87|63.66|64.51|63.45|62.48|63.51|63.91|59.16|58.12||58.7|58.07|57.77|58.59||58.13|58.27|55.92|55|56.26|56.91|58|58.52|56.49|58.3|58.64|58.56|58.33|58.79|57.66|56.47|56.77|54.51|54.23|57.25||57.75|57.58|54.95|54.18|54.94|54.58|56.08|56.22|52.95|50.59|52.68|54.94|52.09|44.51|45.3|43.14|46.46|45.43|44.45|44.23|43.06|44.12|45.77|46.23|47.11|45.62|44.72|44.18|43.82|44.31|43.58|44.16|45.1|44.56|44.95|44.42|43.55|43.51|42.27|40.94|40.84|40.78|41.55|40.34|39.82|39.2|39.93|41.19|43.46|43.63|44.22|43.74|44.82|43.55|43.455|44.32|44.15||44.89|44.41|44.54|43.95|44|44.84|44.9|44.25|46.08|46.19|44.23|44.46|44.86|44.06|44.94|45.58|45|45.61|45.87|45.33|44.84|42.88|43.08|42.37|42.84|43.56|46.14|46.76|39.08|38.97|39.47|39.9|39|39.38|38|39.57|39.35|39.11|37.36|37.31|36.99|35.19|37.03|37.5|38.37||38.36|38.26|40.57|39.045|37.17|38.89|37.11|39.42|39.76|39.75|40.6|39.72|41.39|39.51|38.57|37.3|40.9|43.25|43.96|43.43|40.51|40|37.88|37.42|38.12|39.71|39.78|37.36||35.67|35.63|35.75|33.82|36|32.24|31.97|31.73|33.21|34.77|36.15|34.57|34.56|35.86|36.93|37.54|38.51|41.6|38.41|37.17|35.72|34.29|32.98|33.53|33.47|33.36|30.18|32.6|34.11|36.2||37.94|34.36|34.17|32.71|31.18|32.1|29.3
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|100.26|99.8|98.77|99.28|99.5|96.81|94.19|92.14|92.57|90.35|87.11|89.97|88.68|88.92|86.25|84.8|85.12|83.41|84.99|83.11|84.42|84|83.53||84.1|83.63|82.47|82.54|82.42|80.03|77.84|76.86|77.78|77.7|76|76.83|75.94|78.15|79.17|79.5|79.86|78.53|79.77||80.43|80.36|77.85|81.12|80.17|78.16|79.06|80.55|76.14|74.76||74.25|74.13|73.27|74.58||73.85|74.55|72.15|72.88|73.52|72.21|73.03|74.02|76.12|76.46|76.3|75.35|73.87|71.9|71.26|69.93|68.89|70.07|67.7|68.94||69.34|70.45|68.2|67.66|68.61|68.92|69.74|70.39|67.47|66.53|68.35|70.57|69.75|64.55|65.39|64.06|65.61|65.6|64.59|64.81|63.9|66.47|68.99|69.18|68.84|68.56|69.4|68.69|69.32|67.98|67.04|67.61|68.37|67.53|67.74|67.24|67.32|66.66|65.69|64.7|63.66|63.78|65.19|64.64|63.82|62.29|63.84|63.4|65.3|66.02|67.35|66.84|68.69|66.81|68.34|68.09|69.48||71.23|71.38|71.45|69.73|68.15|69.28|68.27|67.38|68.9|68.13|67.23|67.22|69.61|68.79|70.46|70.5|68.5|67.2|68.99|65.28|63.45|61.86|61.07|60.21|60.14|59.51|60.03|61.53|60.33|60.08|60.28|61.53|60.53|61.48|59.36|60.96|61.42|62.3|59.4|60.73|61.06|57.75|59.99|60.3|61.8||61.88|62.47|64.01|62.23|59.93|63.63|62.35|65.17|66.55|67.29|66.62|66.83|69.25|68.29|65.5|64.35|70.15|72.43|75.05|73.75|68.44|68.23|64.87|64.43|64.13|65.47|67.72|64.34||63.17|62.94|62.99|58.59|59.73|58.07|57.18|55.67|57.5|61.2|63.39|60.07|60.73|60.82|62.28|63.67|66.63|66.49|61.15|61|58.56|56.72|56.31|56.77|58.17|57.17|52.72|54.43|57.21|58.32||63.1|57.68|54.81|53.53|49.62|53.38|52.25
02571|15409|/equities/american-woodmark|R2000VALUE|99.96|101.06|101.82|105.62|106.36|105.78|105.33|100.57|96.97|94.85|91.1|93.52|94.28|96.32|93.41|95|100.88|96.27|97.36|97.2|93.32|94.85|95.59||96.58|96.08|96.19|96.52|95.8|94.04|92.55|89.57|89.31|88.06|86.51|88.7|87.73|91.27|94.89|98.45|98.49|100.01|97.58||96.66|97.42|97.46|99.39|98.24|97.79|100.67|98.99|93.52|92.79||93.85|94.09|92.88|93.41||95.42|93.18|94.35|95.12|95.87|96.5|89.96|95.23|94.61|93.58|93.49|94.67|87.48|89.59|87.57|87.31|87.76|89.13|87.51|92.87||91.65|89.62|104.7|98.45|98.88|96.7|97.82|96.28|91.99|88.23|89.19|88.87|89.25|91|92.57|90.66|89.05|87.28|82.61|83.86|81.16|82.73|83.42|86.74|87|88.34|91.78|90.82|92.95|92.49|89.99|90.51|92.36|91.84|90.81|90.54|88.24|86.66|83.91|82.13|78.54|77.47|78.3|75.4|74.94|75.08|77.13|74.56|78.45|81.93|84.41|85.21|84.73|82.37|82.13|81.48|81||81.77|83.28|88.48|89.88|87.5|90.07|87.16|87.52|88.14|95.14|92.03|89.64|90.76|90.95|91.56|88.6|89.66|90.61|88.99|88.96|87.18|85.54|86.07|83.86|84.46|80.62|82.1|81.94|78.09|80.19|76.86|77.54|75.64|72.79|73.51|73.82|73.85|74.52|73.04|72.02|73.85|73.76|77.78|73.13|74.3||71.85|72.32|75.65|72.72|69.5|71.14|68.81|74.43|72.08|70.6|71.41|72.02|74.38|69.31|65.3|64.26|69.44|71.58|73.62|74.49|68.82|68.59|66.13|64.78|62.76|62.61|64.94|59.2||60.52|59.21|57.51|53.7|54.83|49.62|48.23|46.63|49.2|51.62|54.12|50.89|49.32|50.38|50.05|50.53|51.41|53.5|49.18|46.2|42.96|42.68|41.36|40.93|44.4|45.86|41.82|49.49|52.48|51.05||53.02|49.72|47.27|45.96|37.54|41.49|42.11
02572|17107|/equities/safety-insurance|R2000VALUE|86.93|84.5|85.78|86.38|85.38|84.49|84.21|83.11|85.13|83.35|81.74|82.26|81.72|81.3|79.08|82.58|79.27|80.32|77.78|77.5|78.58|79.22|77.19||77.84|79.39|79.43|79.54|78.57|76.35|75.59|73.89|74.02|73.2|73.44|74.16|74.55|75.96|77.55|77.38|77.59|78.7|79.71||79.76|79.13|80.37|80.62|79.91|80.42|82.16|82.09|78.31|77.9||77.9|77.44|77.65|78.59||77.78|78.27|76.94|78.8|82.73|81.98|82.82|82.3|79.4|77.59|77.38|76.87|76.09|75.49|75.52|73.77|72.35|72.11|71.25|74.79||75.25|75.03|74.2|74.3|73.96|75.04|75.64|75.62|74.52|73.34|75.19|77.82|73.53|70.14|71|70.01|71.67|70.67|70|70|70.19|69|69.65|70.59|69.77|69.08|68.16|67.68|68.68|68.28|67.51|68.21|69.85|68.33|68|67.79|67.28|68.4|67.88|67.68|69.09|70.06|69.78|67.695|68.16|67.16|68.41|69.23|70.76|69.98|69.88|70.49|70.97|69.78|69.44|70.31|70.28||72.21|72.11|72.76|71.41|72.4|74.07|74.79|74.78|75.05|76.44|75.75|75.55|76.16|76.7|77.41|77.83|78.26|79.91|80.71|80.26|77.12|76.16|76.02|75.05|74.99|75.67|74.94|75.62|75.01|75.18|76.12|76.68|76.79|78.46|76.61|78.36|78.92|79.34|78.2|76.46|76.26|73.25|73.89|74.24|75.1||74.93|75.22|76.26|76.74|74|74.98|72.63|74.81|75.24|75.24|75.17|75.04|75.95|75.6|75.77|73.52|77.46|80.33|81.4|80.14|77.6|77|75.31|75.33|76.24|78.74|80.44|77.86||78.27|76.63|76.88|75.27|77.83|75.3|73.02|72.82|73.61|76.92|79.47|76.91|77.21|79.46|78.52|78.6|84.12|90.58|86.48|85.18|82.5|81.54|81.31|80.45|82.45|83.8|79.51|78.87|82.11|81.79||84.01|78.36|78.31|80.86|77.17|79.95|78.8
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.87|29.83|29.88|30.25|30.58|30.2|29.86|29.34|29.78|28.47|27.1|27.02|26.31|25.85|25.74|25.16|26.55|27.25|26.21|25.31|25.34|25.65|26.09||26.7|26.68|26.59|26.92|26.19|25.56|25.19|24.71|24.58|24.36|24.47|24.89|25.28|24.84|24.18|24.03|24.58|25.57|24.7||24.55|24.75|24.83|24.99|24.93|25.42|25.93|25.77|24.5|24.2||24.07|24.11|24.31|25.29||25.01|24.8|24.24|24.35|25.17|25.63|25.78|26.02|25.93|25.94|25.98|25.8|25.93|25.43|25.79|25.23|25.02|25.16|25.39|25.03||25.17|25.63|24.59|24.12|24.35|24.09|23.73|24.46|23.13|22.59|23.01|22.9|21.97|21.22|22.06|20.78|21.97|21.68|21.53|21.95|22.19|24.06|24.38|25.03|25.02|24.49|24.32|24.1|24.63|24.84|23.85|24.02|24.08|23.52|23.53|23.4|23.47|23.37|22.87|22.57|22.92|22.5|22.56|22.33|22.23|21.42|22.36|22.56|23.63|23.91|23.77|23.69|23.69|23.92|24.02|24|23.78||23.33|23.36|23.27|23.18|23.19|23.66|23.88|23.26|23.46|23.53|23.24|23.59|23.66|23.84|24.22|24.46|24.63|24.73|24.42|24.54|24.39|23.99|24.22|24.04|23.13|22.58|23.28|24.22|23.58|23.4|23.33|23.94|23.58|23.72|22.72|23.18|23.13|23.76|23.22|23.13|23.5|22.46|22.96|23.79|24.02||23.57|23.39|24.62|24.19|23.34|23.86|23.36|23.98|23.3|24.05|24.03|24.09|24.41|23.8|23.7|22.89|24.21|24.98|26.78|25.45|25.07|24.14|23.85|23.86|24.89|24.66|24.66|23.89||22.74|23.07|22.61|22.17|23.14|22.2|22.01|21.55|23.94|24.3|25.34|24.24|23.8|24.66|25.29|26.67|28.51|29.57|35.13|32.97|32.49|31.95|31.43|30.66|31.7|32.14|31.29|31.11|31.53|30.88||32|29.38|28.91|29.85|26.9|27.28|26.93
02574|15604|/equities/brookline-bancorp|R2000VALUE|15.7|15.66|15.72|15.95|16.33|16.03|15.9|15.445|15.74|15.23|14.85|14.7|14.41|14.555|14.23|14.35|14.59|14.27|14.09|13.78|13.43|13.37|13.29||13.06|13.25|13.51|13.5|13.2|12.87|12.98|12.67|12.89|12.74|12.59|12.81|12.56|12.98|13.12|13.06|12.97|13.28|13.34||13.16|13.29|13.08|13.25|13.02|12.9|13.27|13.16|12.095|12.02||12.04|11.92|11.78|11.99||11.79|11.83|11.45|11.55|11.92|11.71|11.89|12|11.82|11.8|11.93|12.05|12.05|11.94|12.05|11.64|11.68|11.52|11.37|11.9||12.08|12.4|11.86|11.75|11.83|11.83|12.01|12.05|11.39|11.145|11.47|11.91|11.45|9.75|9.85|9.6|10.15|9.9|9.58|9.515|9.5|9.565|9.92|10.02|9.86|9.53|9.45|9.33|9.42|9.325|9.12|9.2|9.45|9.3|9.4|9.22|9.1|9.07|8.79|8.675|8.645|8.64|8.74|8.54|8.37|8.225|8.45|8.57|9.07|9.04|9.06|9.14|9.36|9.18|9.21|9.34|9.4||9.84|9.69|9.63|9.615|9.6|9.73|9.78|9.65|9.86|9.86|9.51|9.67|9.92|9.85|10.105|10.325|10.21|10.555|10.52|10.44|10.24|9.6|9.77|9.475|9.56|9.595|9.71|9.97|9.72|9.8|9.96|9.99|9.63|9.83|9.205|9.5|9.745|9.8|9.355|9.38|9.285|8.97|9.21|9.27|9.56||9.42|9.54|10.08|9.89|9.31|9.67|9.53|9.61|9.805|9.69|9.79|9.64|9.94|9.43|9.465|9.38|10.08|10.43|10.94|10.74|10.125|9.88|9.36|9.35|9.3|9.89|10.435|9.58||9.06|9.12|9.2|8.68|9.205|8.51|8.565|8.715|8.78|9.05|9.51|9.18|9.05|8.93|9.19|9.39|10.21|11.9|11.38|11.15|10.6|10.53|10.38|10.42|10.7|10.72|10.2|10.55|11.29|11.64||12.57|11.36|11.01|10.9|10.22|10.98|10.72
02575|24344|/equities/universal-corp|R2000VALUE|58.19|57.14|56.11|56.54|57.57|56.85|56.66|55.13|55.55|53.45|51.94|52.07|51.39|51.84|50.82|50.95|51.74|50.94|50.65|51.03|51.55|52.25|52.29||51.42|52.29|50.31|50.74|48.96|47.17|47.61|46.55|46.08|45.62|45.87|47.66|47.51|48.1|48.21|48.71|49.67|51.3|52.27||52.27|52.62|51.93|52.33|51.57|52.25|54.56|53.66|50.21|48.82||48.61|48.28|48.45|49.03||48.62|48.77|47.35|48.81|50.42|51.02|51.05|51.04|50.18|49.56|49.66|49|48.62|48.49|48.14|46.69|45.55|45.35|45.51|46.72||47.21|46.65|45.54|44.55|45.2|45.46|46.83|46.35|45.14|43.82|44.12|44.89|42.44|40.48|40.72|40.41|41.34|40.8|39.85|39.58|39.6|41.63|41.95|42.17|41.78|41.17|41.07|41.42|42.35|42.47|42.1|42.49|43.7|43.32|43.49|44.43|43.64|42.91|42.2|41.8|41.88|41.53|41.72|41.12|41.71|40.71|41.83|42.51|43.3|43.05|43.07|43.37|43.49|42.93|43.06|43.82|43.49||43.03|42.64|42.31|41.89|43.41|44.19|44.53|44.5|45.28|45.46|44.82|44.59|44.69|44.38|44.69|45.67|44.46|45.62|45.44|45.2|44.64|43.47|43.3|42.57|42.76|42.16|42.23|42.27|42.32|42.26|41.97|41.89|41.48|41.7|39.61|40.55|40.47|40.98|41.1|41.13|41.21|41.08|41.78|42.11|42.05||41.45|41.9|42.51|42|40.44|40.75|40.65|40.89|41.85|42.29|43.11|43.34|43.27|42.73|42.68|41.3|44.22|46.25|47.73|46.21|46.11|43.46|42.84|42.94|44.06|43.66|45.38|44.35||43.36|42.82|42.6|42.12|41.45|41.39|41.42|41.63|41.64|43.38|44.98|43.09|43.72|44.77|46.42|45.89|48.37|49.03|47.97|46.06|45.11|43.81|43.88|43.52|44.99|45.44|44.73|45.54|46.98|46.58||46.67|45.63|44.97|45.14|43.61|44|43.21
02576|994247|/equities/conduent-inc|R2000VALUE|6.65|6.94|6.935|7.05|6.88|6.735|6.74|6.85|6.71|6.32|6.14|6.36|6.1|5.86|5.38|5.505|5.58|5.05|5.06|5.08|5.78|5.65|5.64||5.845|5.75|5.38|5.45|5.26|5.16|5.1|5.09|5.09|5|4.82|4.79|4.79|4.89|5.25|5.25|5.12|5.09|5.03||4.81|4.81|4.67|4.86|4.845|4.95|5.03|5.08|4.93|4.675||4.8|4.72|4.72|4.9||4.85|5.01|4.99|4.97|5.02|5.07|5.215|5.13|5.07|5.245|5.44|5.1|5.285|4.64|4.53|4.32|4.38|4.275|4.22|4.54||4.48|4.47|4.53|4.22|4.17|4.21|4.23|4.08|3.91|3.74|3.9|4.04|4.08|4.03|4.12|3.74|3.8|3.68|3.485|3.47|3.25|3.43|3.56|3.74|3.77|3.655|3.68|3.56|3.66|3.57|3.59|3.61|3.63|3.6|3.51|3.41|3.28|3.37|3.25|3.25|3.18|3.25|3.21|3.09|3.04|3.075|3.255|3.3|3.59|3.52|3.44|3.53|3.6|3.57|3.27|3.2|3.39||3.695|3.5|3.59|3.51|3.38|3.605|3.615|3.66|3.765|3.825|3.5|3.5|3.7|3.78|3.76|3.91|4.08|3.75|4.04|4.49|4.13|2.26|2.235|2.24|2.14|1.91|1.98|2|1.93|1.92|1.96|2.05|2.07|2.09|2.02|2.11|2.125|2.12|1.91|1.995|2.05|1.99|2.105|2.12|2.26||2.37|2.35|2.39|2.42|2.23|2.3|2.27|2.48|2.48|2.525|2.52|2.5|2.65|2.64|2.62|2.51|2.91|3.21|3.55|2.92|2.66|2.66|2.39|2.28|2.39|2.53|2.77|2.395||2.235|2.27|2.25|2.175|2.23|1.8|1.78|1.74|1.945|2.05|2.25|2.19|2.2|2.23|2.215|2.38|2.52|2.31|1.895|1.89|1.83|1.985|2.05|2.14|2.25|2.23|2.02|2.15|2.3|2.39||2.66|2.53|2.2|2.12|1.84|1.94|2.06
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|24.84|24.75|24.5|25.44|26.1|25.97|26.22|25.92|25.61|24.3|24.08|25.93|25.57|25.5|24.79|24.77|25.49|25.12|25.9|25.7|25.6|25.98|26.54||27.46|27.18|26.93|27.52|27.47|26.06|25.71|25.27|25.55|25.26|24.79|25.08|24.97|26.31|25.85|24.8|24.6|25|25.22||25.05|25.37|25.52|26.49|25.7|25.47|25.65|25.82|24.07|23.5||23.65|23.43|23.24|23.57||23.85|23.02|23.21|23.21|22.85|23.33|23.06|23.62|23.12|23.52|23.9|24.07|24.48|24.64|24.67|24.27|23.97|23.83|23.49|23.8||24.06|24.63|23.53|23.86|23.84|23.77|24.37|24.59|24.17|23.56|24.28|25.11|24.99|23.69|23.45|22.21|23.06|22.54|21.81|21.9|21.15|22.05|22.52|23.21|22.75|22.89|22.74|22.55|23.17|22.88|22.45|22.32|22.46|22.25|22.57|22.51|22.08|21.95|21.22|20.96|20.95|20.86|21|20.4|20.17|19.9|20.47|20.4|20.85|21.05|21.52|21.78|21.82|22.85|23.99|24.68|24.51||24.96|25.09|26.74|26.5|26.06|26.36|26.16|26.26|26.35|26.48|26.15|26.17|26.7|26.85|27.15|26.98|27.02|27.33|26.84|26.49|26.6|25.86|25.77|23.29|22.82|22.82|22.67|23.24|22.4|23.14|21.93|22.28|22.13|22.01|21.7|21.89|21.56|21.36|20.37|19.22|19.05|18.36|18.7|18.53|18.77||18.56|18.27|18.58|17.96|17.27|17.25|17.06|17.41|17.49|17.51|17.99|18.36|18.89|18.27|18.14|18.12|20.27|21.17|21.29|21.41|20.93|20.26|19.72|20.23|20.14|20.06|20.86|20.05||19.13|18.87|18.65|17.93|18.2|16.64|16.7|16.95|17.54|18.19|18.83|17.71|17.12|16.91|16.75|17.04|17.12|18.7|17.8|17.62|16.46|16.06|15.31|15.33|15.98|16.83|16.86|16.39|17.65|17.66||18.21|17.46|16.74|16.47|14.43|16.48|15.76
02578|17257|/equities/s-t-bancorp|R2000VALUE|33.87|33.53|33.41|33.79|35|34.08|34.25|33.25|33.58|32.1|30.72|30.42|29.43|29.7|28.88|29.43|29.67|29.04|28.98|28.2|27.58|28.09|27.99||27.84|27.97|28.33|28.85|28.28|27.58|27.65|26.57|26.95|26.26|25.4|26.51|27.06|27.79|28.01|28.29|27.8|28.3|28.65||28.29|28.49|27.59|27.975|27.48|27.37|27.89|27.98|25.32|24.64||24.84|24.45|24.035|24.77||24.35|23.81|23.17|23.98|24.08|24.02|24.29|24.41|24.03|23.74|24.06|23.91|24.03|23.82|24.02|23.12|23.34|22.93|22.39|23.43||23.96|24.64|23.46|23.18|23.45|23.09|23.63|23.87|22.67|22.295|22.94|23.95|22.76|19.1|19.7|19.2|21.04|20.27|19.79|19.77|19.39|19.96|20.68|21.43|21.31|20.99|20.55|19.9|19.92|19.81|19.34|19.66|20.25|19.8|19.94|19.58|19.24|19.19|18.36|17.81|17.69|17.79|18.01|17.29|17.5|17.01|17.33|17.64|19.17|18.93|19|19|19.51|19.28|19.4|19.9|20.14||20.62|20.29|20.21|20.21|20.195|20.63|20.82|20.25|20.84|20.93|20.2|20.58|20.91|20.87|21.52|21.79|21.54|22.08|22.43|22.09|21.43|20.52|20.685|19.9|20.76|21.5|21.14|23.79|22.94|22.93|23.38|23.76|23.23|23.86|22.03|22.64|23.16|23.26|22.22|22.495|21.84|20.68|21.67|21.65|22.365||22.22|22.38|23.45|23|21.66|22.7|21.85|22.52|22.83|22.97|22.8|22.77|23.7|22.81|22.64|22.05|24.1|25.39|25.99|25.78|23.85|23.65|22.09|22.25|22.24|22.96|24.44|22.9||22.11|22.21|22.57|21.48|22.465|20.71|20.5|20.43|21.28|23.33|24.81|23.77|23.88|24.38|24.86|25.57|26.71|29.2|27.82|27.16|25.46|25.57|25.38|25.7|26.07|26.03|25.19|25.75|27.59|27.87||29.38|26.94|25.67|26.15|25.64|26.42|25.88
02579|15961|/equities/meridian-intersta|R2000VALUE|18.86|18.96|18.92|19|19.3|18.98|18.83|18.48|18.72|18.25|17.78|17.74|17.31|17.26|16.75|17.06|17.11|17.03|16.89|16.79|16.31|16.5|16.54||16.53|16.41|16.52|16.44|16.36|15.91|15.94|15.39|15.52|15.14|15.15|15.67|14.51|15.4|15.7|15.78|15.57|16.01|16.07||16|16.22|15.95|16.11|15.855|15.7|16.04|15.9|14.76|14.63||14.91|14.89|14.84|15.06||14.73|14.81|14.34|14.42|14.57|14.89|14.77|14.73|14.41|14.47|14.53|14.6|14.49|14.57|14.57|14.18|14.2|14.01|13.645|14.38||14.62|15.03|14.33|14.25|14.33|14.18|14.47|14.54|13.64|13.36|13.66|13.97|13.54|11.78|12.06|11.93|12.84|12.71|12.45|12.385|11.8|11.59|11.84|12.55|12.34|11.87|11.81|11.66|11.76|11.62|11.36|11.55|11.9|11.68|11.7|11.53|11.17|11.2|10.78|10.5|10.35|10.24|10.38|9.97|10.01|9.83|10.11|10.24|10.78|10.95|11.1|11.05|11.18|11.11|11.19|11.14|11.2||11.555|11.61|11.595|11.63|11.64|11.66|11.62|11.42|11.62|11.75|11.36|11.48|11.69|11.6|11.95|12.26|12.09|12.56|12.67|12.49|12.21|11.61|11.57|11.43|11.48|11.405|11.5|11.89|11.89|11.705|11.78|12.03|12.08|11.72|11.01|11.35|11.68|11.85|10.99|10.97|10.95|10.47|10.665|10.74|11.04||10.97|11.07|11.6|11.36|10.89|11.06|10.78|11.11|11.19|11.17|11.39|11.295|11.62|11.15|11.02|10.83|11.67|12.84|13.05|13.15|11.54|11.76|11.2|11.42|11.52|11.67|12.08|11.19||10.61|10.76|10.83|10.25|11.31|9.97|10.02|9.99|10.43|10.86|11.45|11.11|10.68|11.05|11.22|11.48|11.78|12.67|12.09|11.44|10.48|10.73|10.38|10.4|10.57|10.77|9.97|10.12|10.93|11.22||11.92|10.97|10.32|10.32|9.98|10.34|10.39
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|9.79|10.12|10.18|10.34|10.47|10.52|10.49|10.23|10.51|10.7|10.46|10.41|10.42|10.67|10.31|10.31|10.48|9.99|10.29|10.15|9.88|10|9.96||9.81|9.55|9.79|9.7|9.78|9.56|9.64|9.43|9.16|9.06|8.87|9.2|8.98|9.42|9.45|9.75|9.38|9.69|9.76||9.62|10.19|9.78|9.89|9.51|9.34|9.42|9.56|9.21|8.83||8.66|8.56|8.49|8.55||8.75|8.82|8.61|8.69|8.8|8.99|8.95|9.3|9.03|9.12|9.21|8.91|9.03|8.74|8.96|8.51|8.42|8.03|7.77|8.15||8.17|8.48|8.06|7.64|7.79|7.65|7.66|7.56|6.97|7.08|7.61|7.43|7.18|6.38|6.49|6.4|6.6|6.3|5.93|5.64|5.68|5.7|5.69|5.99|6.13|5.85|5.82|5.72|5.73|5.85|5.77|5.74|5.84|5.82|5.9|5.67|5.57|5.67|5.56|5.44|5.38|5.61|5.67|5.41|5.38|5.26|5.59|5.72|5.95|6.01|6.07|5.82|5.79|5.7|5.73|6.05|5.98||6.19|6.22|6.52|6.76|6.56|6.67|6.57|6.6|6.88|7.02|6.7|6.92|7.07|7|7.16|7.18|7.18|7.41|7.39|7.51|7.26|7.21|7.39|7.1|6.92|6.66|7|7.09|6.85|7.08|7.03|7.14|6.92|7|6.64|6.66|6.76|6.87|6.65|6.05|6.2|6.46|6.65|6.55|6.6||6.56|6.55|6.49|6.49|6.21|6.36|6.07|6.17|6.12|6.09|6.11|6.17|6.29|6.43|6.07|5.67|6.42|7.16|7.25|6.85|6.65|6.5|6.62|6.5|6.35|6.24|6.76|6.38||5.88|5.81|5.87|5.28|5.44|5.04|4.95|4.78|4.73|4.75|4.78|4.48|4.29|4.34|4.37|4.47|4.81|4.92|4.48|4.18|4.25|4.28|3.98|3.82|4.06|3.89|3.71|3.84|4.08|4.07||3.93|3.84|3.68|3.62|3.36|3.59|3.24
02581|13066|/equities/tupperware-brands|R2000VALUE|27|28.43|27.18|27.67|24.98|24.36|25.96|32.4|31.73|31.04|30.7|31.69|31.94|32.7|30.57|30.65|32.4|32.16|33.54|33.45|31.55|32.58|32.47||32.11|32.59|35.47|36.12|36.66|35.69|34.95|33.68|30.76|30.69|30.08|30.95|31.23|32.27|32.61|33.5|32.29|31.38|31.84||32.54|34.06|33.56|35.29|37.74|37.29|37.78|36.47|33.69|31.96||32.39|32.14|32.32|33.94||35.37|35.37|33.32|31.82|31.46|31.28|30.92|31.32|30.22|32.81|34.65|33.94|34.75|34.74|36.64|36.95|34.05|33.96|33.65|35.63||35.94|36.68|36.33|35.26|35.15|33.88|34.82|30.84|29.64|29.96|29.58|28.48|27.23|31.81|32.47|29.29|29.86|30.76|31.72|32.05|28.8|21.32|22.13|22.48|21.81|20.42|20.7|21.05|22.12|22.58|21.81|21.59|21.83|22.17|22.73|23.51|21.59|21.37|21.05|21.19|20.16|20.11|21.26|22.65|23.7|24.69|26.75|25.61|26.32|26.55|26.29|26.41|23.88|23.4|24.26|22.19|20.96||20.98|20.7|20.62|17.99|16.29|14.91|14.48|13.83|14.12|14.21|13.93|13.96|14.51|14.16|14.18|13.8|13.66|14.22|13.77|13.94|14.98|15.14|15.32|13.52|13.09|15.43|15.52|16.15|9.63|9.32|9.11|9.06|7.81|7.9|7.2|7.45|7.78|7.54|7.27|6.77|7.06|6.2|6.62|6.23|5.87||5.59|5.58|4.75|4.7|4.29|4.49|4.56|4.93|4.57|4.91|4.89|5.04|5.36|4.72|4.8|4|5.21|6.13|7.9|6.49|4.96|3.87|3.73|3.26|3.23|3.34|3.79|3.84||3.03|3.02|2.91|2.73|2.79|2.57|2.63|2.58|2.74|2.83|2.9|2.68|2.7|2.9|2.96|2.82|3.22|2.89|2.58|2.12|2.05|2.11|1.95|2|1.96|2.08|2.02|2.37|2.52|2.39||2.3|1.49|1.37|1.41|1.4|1.44|1.42
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|53.5|55.08|54.45|53.4|53.05|52.85|52.87|50.02|50.01|47.8|46.72|47.41|47.32|47.55|46.11|44.5|44.02|41.61|43.42|41.25|39.39|41.26|44.13||46.11|47.36|46.8|45.53|44.75|42.98|42.1|42.15|41.82|42.49|40.93|42.88|41.67|44.19|44.08|46.92|48.11|48.36|47.65||48|46.41|43.15|44.98|43.52|42.79|43.14|42.32|39.61|38.59||38.57|39.11|38.2|38.1||38.21|38.19|38.11|39.62|39.5|41.02|40.27|40.62|40.06|41.48|41.72|43.3|42.6|44.04|43.77|42.21|42.17|42.06|40.38|42.36||42.91|45.05|42.58|40.29|41.39|42.19|42.45|41.98|40.28|39.33|41.35|42|40.59|39.03|40.17|38.38|38.85|38.04|36.06|36.74|37.04|36.1|38.92|39.48|40.52|41.26|40.2|39.59|39.58|41.2|39.27|39.54|40.61|41.5|41.93|44.97|45.41|45.43|43.45|41.56|40.16|40.25|40.92|39|38.25|39.11|39.66|38.18|39.35|40.5|40.88|42.53|41.33|40.6|42.26|44.45|43.6||42.63|41.83|43.6|44.87|42.26|44.08|43.1|41.61|42.81|43.12|43.06|44.02|43.86|44.77|44.01|44.13|45.37|45.48|41.96|39.7|39.99|41.42|41.22|40.06|39.83|38.12|40.4|42.97|41.78|41.51|41.46|42.13|41.6|39.13|38.39|39.21|39.72|39.97|37.92|35.03|35.45|33.76|34.7|34.22|34.25||33.4|31.58|31.91|31.85|30.07|30.46|28.84|30.44|30.24|30.05|31.2|30.88|31.27|29.84|28.8|27.95|29.41|31.72|31.66|32.17|28.8|28.69|27.08|25.55|26.28|27.35|28.04|27.83||24.32|24.23|24.14|23.28|24.01|20.44|19.76|19.19|20.22|21.95|23.75|21.46|19.91|20.52|21.13|21|21.43|22.51|18.73|18.05|17.13|16.46|15.31|14.9|15.75|16.37|14.45|14.82|16.16|16.3||16.76|15.72|14.32|12.95|11.09|11.97|12.64
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|47|47.15|46.42|47.87|50.52|49.96|49.88|48.49|48.24|47.22|45.82|47.53|47.27|48.1|46.7|47.54|47.7|46.14|46.72|45.76|43.77|43.69|44.08||44.01|41.69|39.79|40.59|40.26|38.82|38.79|37.73|38.05|38.29|37.14|38.27|37.99|39.9|39.99|41.35|41.31|41.84|42.17||42.02|42.9|42.63|42.44|41.86|41.34|43.35|43.76|40.21|39.47||40.21|39.99|40|40.92||40.3|40.06|39.92|40.1|41.65|41.59|41.11|41.24|39.37|38.8|37.29|37.16|36.39|35.05|34.89|34.13|34.81|35.02|34.78|35.31||35.67|37.13|35.31|35.11|35.65|37.31|38.33|37.52|36.89|36.54|37.62|38.13|36.08|35.33|35.09|35.23|35.94|34.26|33.2|32.65|30.98|32.47|33.26|34.12|34.33|33.51|33.27|33.27|33.81|33.8|32.96|32.95|32.64|32.26|33.24|32.73|32.22|32.38|31.63|31.02|30.39|29.72|28.79|28.74|27.73|26.85|26.9|27.58|28.86|29.5|29.05|29.46|29.63|29.29|29.13|30.15|30.55||30.39|30.06|30.44|29.96|30.33|31.31|31.46|31.55|31.62|32.18|31.7|31.86|33|33.23|34.48|34|33.77|34.31|34.57|34.42|34.71|33.02|32.41|32.09|32.87|32.53|32.59|33.33|33.53|33.77|32.94|33.05|32.72|32.45|31.99|32.58|32.31|31.86|31.81|31.15|31.1|29.94|31.27|31.41|31.93||32.49|32.35|33.41|32.63|30.78|30.76|29.52|30.34|30|31.35|31.71|32.55|32.9|32.98|30.37|30.33|32.04|34.08|35.87|34.62|33.23|32.94|31.55|30.72|30.39|31.19|32.55|31.47||29.32|29.16|30.17|28.71|30.09|27.12|26.71|26.82|28.08|29.29|30.41|28.51|28.2|29.22|30.13|30.79|32.22|33.46|31.83|30.04|27.91|27.28|27.29|27.44|28.2|27.96|26.3|27.59|29.23|29.94||31.16|28.42|28.11|27.8|26.05|28.44|27.24
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|12.24|12.58|12.48|12.84|12.88|12.6|12.33|11.9|12.22|11.61|11.44|11.29|10.82|11.14|10.97|11.06|11.38|11.33|11.16|10.73|10.54|10.52|10.46||10.59|10.45|10.16|10|9.81|9.67|9.68|9.49|9.43|9.28|9.25|9.52|9.63|9.65|9.55|9.43|9.25|9.6|9.53||9.49|9.43|8.96|8.72|8.49|8.64|8.64|8.79|8.33|8.32||8.65|8.53|8.51|8.56||8.5|8.28|8.27|8.22|8.31|8.75|8.67|8.79|8.32|8.23|8.24|8.2|8.12|8.06|8.27|7.94|7.73|7.5|7.33|7.74||7.88|8.05|7.72|7.41|7.16|6.82|7.1|7.05|6.5|6.1|6.51|6.75|6.34|4.92|5.08|5.05|5.29|5.04|4.89|4.99|5|5.03|5.33|5.52|5.25|5.17|5.05|5.02|5.2|5.32|5.3|5.4|5.59|5.57|5.8|5.58|5.75|5.86|5.89|5.67|5.44|5.47|5.73|5.38|5.11|4.92|5.26|5.46|5.9|6.02|6.17|6.21|5.97|5.76|6.04|6.23|6.27||6.43|6.3|6.18|5.94|5.86|6.1|6.1|5.97|6.18|6.15|5.82|5.94|5.88|6.23|6.55|6.49|6.42|6.6|6.57|6.57|6.33|6.23|6.14|6.29|6.05|6.22|6.27|6.44|6.31|6.04|6.1|6.14|6.35|6.26|6.15|6.25|6.41|6.47|6.29|6.29|6.33|6.17|6.46|6.53|6.9||6.88|7|6.96|6.95|6.6|6.62|6.53|6.84|6.84|6.71|7.08|7.24|7.53|7.21|7.36|6.97|8.04|8.87|9.52|9|8.03|7.45|6.77|6.41|5.77|6.1|6.33|6.28||5.78|5.97|5.74|5.81|5.99|5.09|5.23|5.23|5.64|5.92|6.23|5.98|5.62|6.24|6.23|6.57|6.82|7.12|6.47|5.72|5.27|5.29|5.23|5.22|5.09|5.55|5.43|6.23|6.66|6.62||7.02|5.85|5.71|5.56|4.84|4.89|5.4
02585|942496|/equities/first-foundation-inc|R2000VALUE|24.67|23.61|23.77|24.3|24.85|24.9|24.9|24.47|24.73|23.95|23.13|23.53|23.19|23.49|22.85|23.68|23.89|23.35|22.72|22.18|21.69|21.79|21.84||21.6|21.81|21.85|21.92|21.67|21.03|21.2|20.39|20.67|20.46|20.26|20.77|20.5|21.47|21.45|21.29|20.8|21.34|21.59||21.35|21.5|21.02|21.64|21.32|20.82|21.49|20.88|19.95|19.8||20|19.88|19.99|20.32||19.97|20.03|19.56|19.56|19.96|19.92|19.91|19.4|18.76|18.85|18.92|18.96|19.02|18.95|19.26|18.42|18.53|18.43|17.76|18.78||19.55|20.02|18.52|18.05|18|18|18.23|18.29|16.65|16.17|16.37|16.48|16.23|14.84|15.19|14.65|15.43|15.16|14.87|14.5|14.51|14.92|15.24|15.77|15.7|15.39|15.45|14.99|14.86|14.85|14.32|14.41|14.6|14.31|14.38|14.01|13.87|13.93|13.44|13.22|13.07|13.14|13.24|12.6|12.65|12.4|12.83|13.45|14.29|14.35|14.62|14.55|14.93|14.72|14.87|14.92|14.755||15.3|15.02|15.24|15.2|15.19|15.48|15.52|15.25|15.52|15.465|15.05|15.34|15.67|15.82|16.12|16.25|16.3|16.63|16.63|16.46|16.01|15.395|15.645|15.38|15.36|15.37|15.59|16|15.61|15.455|16.11|16.26|16.09|16.02|14.92|15.47|16.04|16.14|15.38|15.36|15.33|15.03|15.4|15.29|15.81||15.86|16.05|16.34|15.795|15.39|15.36|14.84|15.82|15.95|15.64|15.35|15.21|15.74|15.425|15.97|15.25|15.99|16.99|16.6|16.24|15.21|14.51|14.01|14.12|14.9|14.85|15.61|14.71||13.88|13.87|13.93|13.23|13.57|12.31|12.32|12.26|12.63|13.13|13|12.69|12.25|12.29|12.845|12.83|13.76|14.36|13.66|13.18|12.18|11.49|10.76|10.84|11.13|11.18|10.4|10.48|11.11|11.15||11.52|10.72|10.21|10.27|9.49|10.19|9.76
02586|16567|/equities/matthews-internat|R2000VALUE|40.3|40.57|40.4|41.23|42.14|41.78|42.23|40.77|41.37|39.52|37.57|37.57|36.99|37.2|35.7|34.76|35.68|34.77|34.97|33.9|33.54|33.5|33.57||33.77|33.84|33.92|33.93|33.7|32.99|33.41|32.2|32.46|32.24|30.53|31.67|31.94|31.54|31.64|31.62|31.39|31.33|31.29||30.92|31.72|31.47|31.79|31.18|30.72|31.5|31.34|29.26|28.57||29.4|29.18|28.54|28.69||27.92|27.77|27.03|27.23|28.14|28.61|28.31|28.76|26.82|27.65|28.44|28.97|28.64|29.02|28.94|27.41|27.48|27.12|26.73|28.65||29.11|30.01|29.13|27.62|28.32|28.52|27.77|27.26|25.55|24.47|25.08|25.38|23.83|21.75|22.5|21.68|22.99|22.39|21.83|21.91|21.44|22.89|23.81|24.17|23.85|23.58|23.46|23.07|23.35|23.53|23.34|24.15|24.57|24.6|24.57|23.89|23.71|23.7|23.21|22.42|22.36|22.14|22.42|21.69|21.59|21.54|22.24|22.43|23.54|23.65|23.86|23.51|23.45|23.33|23|22.52|22.59||23|22.35|22.01|21.78|21.9|22.27|22.12|21.43|21.9|22.28|21.865|22.34|22.34|22.38|22.73|22.88|23.21|23.37|23.4|23.36|22.59|22.195|21.89|21.59|21.37|21.6|21.21|21.36|19.75|19.5|19.57|19.83|19.38|19.5|18.95|19.86|20.01|19.97|19.3|19.35|18.42|18.07|18.38|18.35|18.62||18.49|18.44|19.1|18.99|18.15|17.87|17.94|18.47|18.3|18.35|19.15|19.245|19.82|19.39|19.35|18.67|20.46|22.69|22.22|21.7|21.89|21.6|21.31|20.86|20.7|21.8|21.94|21.19||20.48|20.7|20.96|20.38|21.37|20.04|19.46|19.6|21.55|22.28|22.94|22.03|21.28|22.45|22.78|23.13|23.94|25.2|24.09|23.52|22.11|22.46|21.94|21.76|22.39|22.94|21.51|21.55|23.44|24.96||25.13|23.05|22.65|22.3|19.94|21.85|23.21
02587|15784|/equities/cowen-group|R2000VALUE|37.37|37.67|37.18|38.77|39.5|38.79|42.17|39.42|35.87|34.02|34.27|36.46|35.13|36.21|33.85|34.83|37.3|36.71|37.62|36.25|33.44|34.61|33.99||33.76|28.73|28.21|27.59|28.14|28.22|26.78|26.58|26.83|26.15|25.15|26.21|23.54|26.14|26.66|27.18|27.72|28.39|29.49||29.98|29.99|28.82|28.57|28.02|27.55|28.32|26.7|25.64|25.58||25.99|26.17|25.9|26.29||26.32|26.88|26.78|26.51|26.88|27.42|27.23|26.95|25.92|26.03|25.19|24.78|24.84|24.9|24.8|25.2|24.61|24.58|23.96|24.7||24.26|24.57|24.29|23.65|23.63|23.52|23.67|23.67|22.48|22.53|22.92|22.81|22.29|21.1|21.89|22.32|21.67|21.42|21.46|21.04|20.96|20.03|19.01|19.21|18.95|18.72|18.96|18.99|19.72|18.8|18.43|18.36|18.62|18.41|18.01|17.85|17.25|17.02|16.62|16.49|16.27|15.99|15.64|15.12|15.59|15.38|15.75|15.79|16.86|16.93|16.97|16.91|16.84|16.37|16.58|17.11|17.055||17.21|17.73|18.46|18.44|18.09|18.085|18.1|17.81|17.75|17.81|17.54|17.48|17.69|17.485|17.72|17.62|17.19|17.16|17.12|17.14|17.06|16.8|17|16.81|16.98|16.47|16.66|17.35|17.09|17.81|17.58|17.58|17.57|17.72|17.57|17.4|17.25|17.39|16.95|16.6|16.73|16.03|16.38|16.27|16.325||16.21|16.43|16.21|15.805|15.49|15.75|15.47|15.53|15.195|14.7|14.53|14.53|14.85|14.27|14.16|13.72|14.74|15.53|14.95|14.73|13.94|13.86|13.17|13.05|13.07|13.15|13.9|13.47||13.22|13.1|12.86|12.45|12.42|11.77|11.36|10.84|11.05|11.19|11.55|10.96|10.45|10.57|10.6|10.77|10.95|10.31|9.9|10.05|9.44|9.37|9.2|8.84|9.29|10.11|9.43|9.43|9.62|9.24||9.69|10.07|9.67|9.62|8.98|9.05|9.09
02588|15433|/equities/apogee-enterprise|R2000VALUE|40.12|40.84|41.11|42.56|42.56|41.73|41.74|40.1|40.09|38.39|37.6|38.25|38.27|39.29|37.4|37.64|39.52|38.56|38.13|37.33|36.73|37.44|37.6||37.51|37.67|37.6|37.8|37.81|36.94|36.56|35.9|35.93|35.49|35.1|35.73|36.28|36.92|37.62|37.88|37.13|38.51|37.8||36.79|37.48|37.01|35.98|35.31|34.73|34.63|34.03|31.77|30.66||31.68|32.02|31.87|32.95||32.65|32.67|32.61|32.47|32.54|32.13|31.78|30.84|29.71|28.74|28.86|29.21|28.8|28.26|28.36|27.29|26.96|26.83|26.24|27.6||27.18|28.25|27.56|26.48|26.37|26.08|25.9|25.53|24.93|24.2|25.05|25.43|25.18|24.1|24.78|24.06|25.32|24.82|23.89|24|24.62|25|25.73|27.14|27.62|27.57|27.21|25.79|25.61|25.66|25.1|25.59|26.12|25.45|24.27|23.355|23.2|22.63|21.34|20.92|21.37|21.14|21.51|20.82|20.34|21.15|20.26|20.1|22.57|23.5|20.73|19.79|19.81|19.49|19.765|20.02|20.45||20.97|20.7|21.49|21.42|20.93|21.69|21.46|20.87|21.17|21.6|21.54|21.57|22.24|21.91|22.81|23.17|22.99|23.26|23.65|23.52|23.395|22.62|22.59|21.975|22.03|21.59|21.96|22.72|22.1|22.95|22.54|23.56|23.34|22.93|22.26|22.74|22.96|22.98|22.4|21.78|22.04|21.3|22.37|22.21|23.08||22.7|22.37|23.04|23.57|20.82|22.47|21.34|22.31|21.82|21.98|22.58|22.905|24.04|23.24|22.28|21.52|23.55|24.8|25.75|26.37|24.52|24.09|22.53|21.74|20.65|21.52|22.02|20.7||20.02|19.72|19.65|18.99|19.4|17.53|16.96|17.05|18.62|19.76|21.07|19.85|18.89|19.67|19.34|19.54|20.44|21.38|20.61|19.79|18.75|18.11|17.98|18.04|18.19|17.95|16.98|17.21|18.69|18.83||19.63|18|16.95|17.86|17.34|18.69|17.62
02589|21043|/equities/steelcase-inc|R2000VALUE|16.19|16.06|15.96|16.41|16.59|16.14|16.18|15.43|15.95|14.89|14.51|14.57|14.18|14.32|13.94|14.22|14.73|14.26|14.22|13.27|12.97|13.25|13.54||13.79|13.56|13.64|13.88|13.94|13.8|14.1|13.44|13.51|13.34|12.93|13.28|13.22|13.54|13.46|13.81|13.46|13.47|13.35||13.2|13.37|13.44|13.52|12.81|13.29|13.3|13.42|13.04|12.74||13.55|13.43|13.06|13.22||13.49|13.07|12.59|12.47|13.6|13.16|13.66|13.73|12.84|12.5|13.35|13.58|13.28|13.41|13.34|12.61|12.43|12.5|12.15|12.84||12.9|13.26|12.61|12.53|12.39|12.44|12.76|12.98|12.22|11.86|12.38|12.64|12.41|10.52|10.8|10.54|11.14|10.74|10.44|10.66|10.81|11.1|11.4|12.06|11.8|11.79|12.08|11.87|12.16|11.97|11.76|11.85|11.81|11.48|11.44|11.41|11.41|11.35|11.49|10.68|10.11|10.04|9.9|9.71|9.69|9.84|11.35|11.83|12.34|12.04|10.79|10.02|10.17|9.72|9.65|9.84|10.12||10.13|10.41|10.69|10.39|10.45|10.76|10.63|10.41|10.61|10.79|10.75|10.95|10.89|10.65|11.21|11.4|11.29|11.41|11.67|11.73|11.46|11.03|10.93|10.81|10.85|10.73|10.76|11.04|10.78|10.93|11.17|11.52|11.39|11.13|10.91|11.15|11.33|11.34|10.64|10.53|10.5|10.42|10.5|10.5|10.96||10.34|10.37|12.06|12.22|11.47|11.53|11.67|12.13|11.9|11.8|12.1|12.23|12.54|12.2|11.87|11.39|12.88|13.83|13.95|13.26|12.74|12.58|11.75|11.6|11.58|12.18|12.9|12.83||11.51|11.12|11.08|10.77|11.11|9.72|9.68|9.71|10|10.7|11.14|10.5|10.09|10.95|10.61|10.55|10.95|11.12|10.5|10.07|9.56|9.49|9.09|9.11|9.25|9.63|8.8|9.08|9.93|10.13||10.45|9.8|9.3|9.13|8.22|8.43|8.8
02590|15420|/equities/angiodynamics|R2000VALUE|21.86|23.25|22.89|22.7|22.93|22.73|22.26|21.77|21.29|21.06|20.64|21.55|21.08|21.26|20.95|20.45|20.51|20.15|20.37|20.2|20.51|20.92|20.65||21.19|21.58|21.03|21.13|21.06|20.19|19.6|19.24|19.26|18.92|18.74|18.75|19.02|18.83|18.545|18.2|18.48|18.76|17.97||18.01|18.61|18.58|18.49|19.1|18.565|18.57|16.19|15.53|15.44||15.33|14.63|14.025|14.15||14.14|14.21|13.77|13.87|14.29|14.62|14.64|14.93|14.53|14.55|14.71|15.12|15.26|15|15.29|14.14|13.88|13.85|14.22|14.36||14.38|13.03|12.52|12.59|12.43|12.13|12.43|12.51|12.13|11.9|11.98|12.1|11.95|11.39|11.35|10.86|11.05|10.62|10.34|10.66|10.6|10.91|11|11.07|10.91|10.83|11.05|11.25|11.495|11.665|11.34|11.25|11.36|11.62|11.83|11.645|11.65|11.855|11.495|11.47|12.06|12.74|10.67|10.05|9.82|10.15|10.12|9.92|9.97|9.34|9.33|9.14|9.22|9.1|9.1|9.15|9.23||9.14|9.25|9.44|9.345|9.365|9.32|9.27|9.06|9.225|9.065|9.015|9.13|9.27|9.21|9.275|9.33|9.57|9.31|9.13|8.97|9.43|9.1|9.09|8.97|8.36|8.26|8.5|8.65|8.57|8.8|9.12|8.69|8.9|9.425|9.21|9.455|9.46|10.685|9.92|10.2|10.1|9.71|10|10.165|10.4||10.33|10.11|10.17|10.1|9.81|9.78|9.62|10.25|10.27|10.05|9.93|10.26|10.25|10.45|9.8|9.57|10.89|11.71|11.98|12.01|10.59|10.64|10.09|10.38|10.21|10.5|10.9|11.21||11.09|10.46|10.57|11.04|10.92|10|10.01|10.21|10.92|11.27|10.73|10.17|9.79|9.78|9.41|10.06|10.43|10.99|10.16|10.51|10.55|10.52|10.2|10.24|10.3|9.93|9.19|9.05|9.58|9.58||10.47|9.95|10.44|10.23|9.63|9.83|9.65
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|22.89|23.42|23.63|23.46|24.33|23.79|23.69|23.46|23.975|22.6|21.27|20.96|20.295|20.28|18.82|18.35|19.64|19.61|19.18|19.13|18.91|18.5|17.57||17.51|16.97|16.69|16.4|16.07|15.9|16.02|15.36|15.63|15.68|14.81|15.08|15.08|15.69|15.15|14.735|14.84|14.95|15.62||14.84|14.97|14.9|15.45|15.38|15.63|15.79|16.36|15.33|15.1||15.29|15.2|14.96|15.2||14.42|14.46|14|13.92|14.44|14.38|14.85|14.71|14.1|14|14.54|14.32|14.01|14.21|13.83|13.3|13.655|13.22|12.76|13.08||13.46|13.67|12.93|12.78|12.5|12.8|12.88|12.57|12.3|11.87|12.09|12.43|11.8|11.33|10.33|9.9|9.95|9.26|9.08|9.25|9.34|9.85|10.25|10.42|10.54|10.41|10.27|10.16|10.48|10.58|10.53|10.69|10.64|11|10.95|10.9|11.25|11.66|11.77|11.63|11.44|11.27|11.355|11.62|11.27|10.47|10.7|10.77|11.545|11.93|11.95|11.65|11.57|11.06|11.15|11.57|11.35||10.98|10.81|11.31|11.26|11.12|11.85|11.53|11.38|11.9|11.775|11.12|11.38|11.45|11.33|11.42|11.56|11.63|11.68|12.07|11.28|10.57|11.93|11.45|11.8|11.39|11.38|11.47|11.255|11.17|11.23|11.43|10.43|10.78|10.2|10.2|10.835|11|10.56|9.28|9.14|8.9|8.2|8.57|8.67|8.4||8.28|8.565|8.75|8.72|8.18|8.63|8.03|8.55|8.37|8.37|8.56|8.43|8.78|8.64|8.61|8.31|9.73|10.48|11.32|11.86|9.78|9.63|8.87|8.85|8.67|8.97|9.41|8.6||7.93|7.85|8.21|7.68|8.3|7.51|6.75|6.95|7.84|8.91|8.68|8.22|7.32|7.3|7.425|7.62|8.07|8.49|7.51|6.87|6.31|6.27|6.21|6.29|6.81|7.49|6.04|6.59|6.835|6.745||7.87|7.53|7.6|7.46|5.52|6.51|6.59
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|7.8|7.79|7.75|8.04|7.69|7.75|7.42|7.04|7.08|7.08|7.1|7.36|7.13|6.97|6.77|7.09|6.98|6.95|7.14|7.38|7.21|7.54|7.61||7.13|6.76|6.88|6.64|6.67|6.49|6.2|6.22|6.05|5.98|5.9|5.81|5.91|6.05|6.06|6.18|6.18|6.17|6.2||6.29|6.59|6.5|6.61|6.37|6.6|6.4|6.34|6.52|6.4||6.22|6.18|6.23|6.27||6.43|6.36|6.16|6.31|6.46|6.66|6.72|6.68|6.68|6.74|6.85|6.48|6.53|6.61|6.63|6.17|6.11|6.14|6.25|6.61||6.76|7.4|7.25|6.94|6.86|6.65|6.65|6.77|6.3|6.18|6.51|6.55|6.22|5.63|5.73|5.59|5.64|5.6|5.41|5.73|5.65|6.04|6.1|6.19|6.45|6.31|6.53|6.6|6.67|6.78|6.78|6.67|6.79|6.76|6.86|6.63|6.68|6.78|6.52|6.51|6.5|6.34|6.37|6.43|6.33|6.23|6.65|6.63|7.18|7.34|7.41|7.41|7.78|7.49|7.35|7.84|7.74||7.62|7.37|7.5|7.78|7.96|7.83|7.77|8.27|8.37|8.35|8.35|8.37|8.36|8.54|8.68|8.63|8.46|8.65|8.42|8.2|8.2|8.16|8.28|8.16|7.93|8|8.04|8.31|7.92|7.78|7.68|7.68|7.55|7.49|7.64|7.65|7.61|7.76|7.56|7.39|7.55|7.23|7.4|7.1|7.43||6.97|7.43|6.98|7.11|7|7.37|7.49|7.51|7.38|7.6|7.87|7.62|7.92|8.08|7.95|7.51|8.24|8.8|8.99|8.16|7.95|7.99|9.08|9.24|9.13|9.09|9.09|8.54||8.07|8.12|7.93|7.86|7.61|7.55|7.23|7.62|7.37|7.71|8.07|7.86|7.43|8.14|9.07|9.05|9.36|9.27|10.47|10.78|10.6|10.63|10.95|10.68|10.82|9.6|9.33|8.79|8.8|8.8||8.78|7.99|8.12|8.4|7.89|8.42|10.01
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|10.99|11.25|10.85|11.1|10.76|10.71|10.69|10.37|10.47|10.2|10.28|10.53|10.18|10.47|10.35|10.07|10.52|10.19|10.07|9.99|9.86|10.05|10.1||9.69|9.74|9.44|9.17|9.28|8.81|8.95|8.76|8.74|8.57|8.1|8.57|8.18|8.48|8.66|8.76|8.7|8.91|8.86||8.85|8.77|8.74|8.68|8.65|8.61|8.72|9.51|8.85|8.6||9.01|8.9|8.82|9.19||9.15|8.93|8.78|9.06|9.12|9.61|9.83|9.82|9.3|9.23|9.5|9.56|9.53|9.19|9.62|9.16|9.23|8.97|8.69|9.1||9.18|9.34|8.75|8.25|8.19|8.1|8.21|7.85|7.56|6.82|7.05|8.04|8.02|5.81|5.93|5.66|5.97|5.52|5.28|5.44|5.17|5.28|5.67|5.82|5.75|5.47|5.36|5.16|5.14|5.22|5.07|5.11|5.5|5.49|5.47|5.38|5.28|5.29|5.39|5.35|5.18|5.23|5.26|4.94|4.78|4.91|5.16|5.21|5.82|5.91|6.08|6|5.79|5.51|5.68|5.72|5.79||6.05|5.87|5.86|5.88|5.89|6.25|6.09|5.88|6.05|5.97|5.66|5.84|5.72|5.8|6.06|6.18|6.18|6.43|6.33|6.3|6.06|5.72|5.77|5.41|5.06|5.18|5.35|5.5|5.42|5.23|5.34|5.47|5.6|5.5|5.22|5.43|5.67|5.78|5.36|5.43|5.54|5.3|5.31|5.4|5.83||5.69|5.81|5.93|6.07|5.66|5.72|5.51|5.78|6.04|6.09|6.42|6.76|7.24|7.17|7.27|6.75|7.02|8.24|8.59|8.02|8.05|7.22|6.72|6.5|6.25|6.31|6.47|6.1||5.46|5.65|5.48|5.34|5.29|4.67|4.77|4.74|5.2|5.27|5.94|5.24|4.9|5.22|5.43|5.68|6.06|6.45|5.54|5.24|4.8|4.7|4.61|4.61|4.57|4.9|4.6|4.64|4.65|4.57||4.63|4.07|3.55|3.66|3.45|3.71|3.98
02594|960623|/equities/kura-oncology-inc|R2000VALUE|25.94|28.59|27.6|29.26|29.5|29.53|29.49|31.7|30.25|29.74|31.02|29.86|29.98|30|28|26.88|29.15|33.32|33.04|33.81|32.42|33.77|34||34.48|34.94|34.48|35.01|34.4|33.45|32.3|31.3|32.27|31.4|29.95|31.36|29.73|32.8|34.53|34.38|34.26|35.06|35.77||34.09|34.65|33.88|36.06|37.31|39.14|38.81|37.4|33.98|34.01||32.66|33.99|33.7|34.03||35.98|36.06|37.56|36.8|37.13|37.41|38.65|40.18|41.34|41.62|40.67|38.37|38.86|35.93|36.8|34.05|33.69|34.1|36.3|36.38||35.57|36.35|37.17|36.62|36.72|37.11|39.61|40.07|39.96|39.72|39.38|39.32|37.77|35.76|34.92|32.76|33.36|31.38|31.25|31.95|31.3|32.28|30.28|29.92|29|30.52|31.88|33.2|34.11|34.23|33.43|34.36|33.05|32.97|33.02|33.56|31.14|30.96|30|30.68|30.64|30.55|30.07|29.98|28.8|28.36|29.16|29.03|30.05|29.53|29.03|28.33|29.14|27.38|26.87|26.84|25.59||24.12|23.9|24.11|24.3|24.89|24.12|23.87|23.69|23.47|21.98|21.32|21.62|21.74|21.94|21.96|20.99|21.17|21.19|20.64|21.29|20.41|17.94|17.64|17.16|16.93|16.44|16.74|16.3|17.4|17.87|17.1|17.34|16.73|17.08|17.47|17.47|17.91|18.09|17.92|17.55|17.87|17.88|18.19|17.88|16.72||16.49|16.855|16.3|16.59|16.92|18.26|17.97|18.81|18.25|18.67|18.03|17.34|17.42|16.9|16.3|15.45|17.01|17.03|17.14|16.87|16.24|16.39|17.26|16.72|17.09|16.65|17.77|16.36||16.84|16.35|16.31|15.91|16.15|15.3|14.38|14.48|15.2|15.52|14.85|14.62|14.07|14.61|14.7|13.88|14.55|15.59|15.52|10.42|10.58|10.16|10.48|10.44|10.5|10.63|10.35|9.96|10.26|9.73||9.7|8.99|8.23|8.7|8.14|7.95|8.98
02595|39253|/equities/corrections-corp|R2000VALUE|9.25|9.31|9.09|9.09|8.52|8.33|8.54|8.31|8.15|7.74|7.79|7.67|7.42|7.59|7.18|8.23|7.73|7.51|7.59|7.19|6.95|7.6|7.62||7.73|7.62|7.85|7.96|7.63|7.19|7.24|6.92|7.29|7.23|7.11|6.94|7.29|6.26|6.65|6.77|6.77|6.71|7.28||7.34|7.1|6.87|6.86|6.52|6.69|6.85|6.93|6.73|6.7||6.55|6.78|6.83|7.03||6.98|6.73|6.45|7.2|7.4|7.55|7.55|7.76|7.86|7.53|7.55|7.71|7.85|7.59|7.86|7.71|7.64|7.46|7.09|7.68||7.84|7.79|7.09|6.8|6.82|6.71|6.81|6.72|6.6|6.23|6.58|6.38|6.22|6|6.18|6.46|7.51|7.19|6.41|6.32|5.92|6|6.41|6.62|6.73|6.85|7.66|7.64|7.76|7.94|7.82|7.72|7.89|7.92|7.99|7.91|7.98|8.03|8.31|8.18|8|8.16|8.25|8.04|8|8|8.21|8.22|8.57|8.93|9.13|9.15|9.13|9.03|9.06|9.4|9.5||9.49|9.53|9.48|9.41|9.31|9.35|9.43|9.21|9.54|9.66|9.25|9.31|9.37|9.59|10.05|9.87|9.68|9.9|9.16|8.98|8.74|8.74|9.14|9.21|8.92|8.91|8.79|9.04|8.91|8.84|8.91|9.17|9.16|9.16|8.83|9.14|9.24|9.42|9.11|9.12|9.25|8.8|9.25|9.17|9.26||9.53|9.4|9.36|9.53|9.02|9.45|9.35|9.73|10.1|9.84|10.19|10.43|12.52|12.5|12.38|11.96|13.22|14.16|13.96|13.79|12.93|12.97|12.2|12.55|12.03|12.56|13.07|12.23||11.48|11.58|11.43|11.06|11.62|10.24|10.05|10.33|11|11.65|12.33|11|11.54|11.81|11.72|12.16|13.12|13.21|12.5|11.84|11.16|10.93|11.1|11.1|11.42|11.64|11.39|11.96|12.48|12.02||11.26|10.34|9.48|9.6|8.98|9.78|10.08
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|12.51|12.69|12.38|12.12|11.78|11.8|11.83|11.79|11.11|11.26|10.9|11.56|12.02|12.76|12.38|12.25|12.61|13.21|13.89|14.2|13.67|14.01|13.57||13.6|13.84|13.92|13.86|13.17|12.98|13|13|12.95|12.93|13|12.95|12.86|12.86|12.57|12.85|12.93|12.5|12.45||12.45|12.56|12.9|12.94|13.01|13.09|12.77|12.95|13.12|13||12.85|12.89|13.07|13.19||13.05|13.2|13.47|12.5|12.37|12.55|12.38|11.69|11.5|10.94|10.98|11.69|11.7|11.2|11.25|11.1|10.57|10.2|9|9||8.91|9.01|8.78|9|9.01|8.99|8.62|9.25|9.2|9.5|9.5|9.5|9.87|8.97|9.16|8.5|8.5|7.76|7.5|7.825|7.61|7.65|7.75|7.82|7.75|7.625|7.9|7.99|7.8|7.74|8.16|8.24|8.5|8.5|8.3|8.566|8.648|8.75||||||||||||||8.3|8.3|||||||8.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7||7|||||||7.1|
02597|20575|/equities/employers-holdings-inc|R2000VALUE|39.2519|38.1192|38.1681|37.592|36.8499|36.6937|36.7034|35.9028|36.6546|35.0338|34.0574|33.5203|32.6416|33.0614|32.5049|32.8954|32.954|32.6123|32.6611|32.0166|33.1493|31.8018|31.2843||31.0402|31.2941|30.9524|31.3527|30.884|30.4739|30.5227|29.849|30.0345|29.8881|29.7807|30.2689|31.1476|31.8116|31.9483|31.6847|31.753|32.0069|31.9971||32.2217|32.3389|32.6513|33.0419|32.417|32.5634|33.0028|33.1981|30.9426|31.0012||31.4308|31.1672|31.0891|31.3332||31.1672|30.9231|30.3177|30.7961|31.4406|32.0655|32.29|32.3096|31.8702|31.6554|31.7433|31.6554|31.4503|31.2258|31.587|30.1126|30.1712|30.8547|29.7904|31.1574||31.4699|32.2119|32.0166|32.1143|32.2705|33.4422|34.2819|34.4772|33.7058|33.1786|34.4479|35.3365|33.286|31.2843|31.5382|31.0109|31.714|31.8897|31.255|31.3136|30.7278|31.2453|31.6358|31.7725|32.3193|32.1533|30.6008|30.3958|30.3665|30.3372|29.8099|30.3665|31.3136|30.679|30.5911|30.4544|30.4446|30.4837|30.015|29.478|29.5366|29.3217|29.6147|28.7359|28.7457|28.4332|29.0776|29.2827|30.0052|29.4389|29.1558|29.2924|30.0443|30.0833|30.0443|30.9035|31.0695||31.7433|31.8507|31.9483|31.5968|31.8116|32.0948|31.9483|31.4406|32.1241|32.1826|31.4308|31.8214|32.1338|32.251|32.2998|32.8661|32.8368|33.1395|33.7644|33.452|33.286|32.4951|32.4853|31.9971|31.8995|31.753|31.6554|32.5439|32.4267|32.4365|33.3543|31.8702|31.2258|31.7725|30.1029|30.2493|30.5423|30.2396|29.3706|28.9214|29.0093|28.2086|28.5894|28.4332|28.7066||29.4|29.5|30.15|30.11|29.4|29.36|28.72|29.31|29.09|29.82|29.44|29.51|29.99|29.61|29.02|28.69|31.15|32.36|33.09|33.24|32.03|31.72|30.52|29.98|29.89|30.59|31.5|30.24||29.91|30|29.58|28.93|28.95|27.1|26.59|26.75|27.93|28.75|29.41|29.16|28.55|29.19|29.36|29.55|30.37|31.52|29.27|27.87|28.75|31|31.62|31.12|33.19|34.06|31.9|31.89|33.98|34.14||35.66|33.2|36.46|36.39|34.63|35.93|37.48
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|14.63|15.52|15.65|16.19|16.42|16.83|16.41|15.42|15.66|15.92|14.91|14.88|14.28|14.4|14.31|14.8|16.11|15.6|15.64|15.5|15.43|15.93|15.89||15.58|14.99|15.09|14.8|15.15|14.64|14.57|14.5|13.86|13.61|13.39|13.84|13.93|13.88|13.9|13.53|13.24|13.59|13.5||13.28|13.37|13|13.32|12.79|12.54|12.77|12.34|11.76|11.25||10.99|11.2|10.98|11.11||11.27|11.44|10.8|10.89|11.35|11.43|11.16|11.24|10.86|11.13|11.85|11.54|11.44|11.32|11.19|10.47|10.49|10.38|10.42|10.97||11.87|11.81|11.42|11.1|11.26|10.59|11.15|11.2|11.06|10.65|10.6|10.88|10.35|9.1|9.08|9.2|9.22|9.2|8.82|8.71|8.51|8.86|8.92|9.27|9.23|9.1|9.7|9.4|9.52|9.79|9.75|9.61|9.77|9.89|9.64|9.36|9.02|9.44|9.12|9|8.92|8.85|8.96|8.71|8.41|8.5|9.1|9.34|9.66|9.18|9.37|8.72|8.56|8.09|9.31|9.71|9.7||10.41|10.72|10.93|11.72|11.81|11.78|11.55|11.42|11.95|11.7|11.27|11.67|11.79|12.09|12.21|12.38|12.07|12.82|12.31|12.61|12.09|11.9|12.01|11.39|11.04|11.08|11.27|11.76|11.28|11.61|11.92|11.99|12.11|12.49|11.58|11.39|11.51|11.72|11.75|11.22|11.51|11.02|11.62|11.84|12.22||12.54|12.3|12.35|11.93|11.76|12.1|11.75|12.71|12.53|12.28|12.34|12.53|13.46|13.21|12.85|12.49|13.6|15.13|15.75|15.14|13.44|13.59|13.68|13.41|13.25|13.21|13.76|12.99||12.8|13.25|13.54|13.53|14.22|13.2|12.62|12.33|12.97|13.34|13.37|12.46|12.22|12.5|12.3|12.07|12.89|12.73|12|11.28|11.32|10.98|10|9.51|9.15|9.89|9.56|10.04|10.3|10.42||10.22|10.17|10|9.61|9.44|9.01|8.23
02599|15518|/equities/banc-of-california|R2000VALUE|20.43|20.29|20.41|20.61|21.32|20.96|20.94|20.51|20.8|19.42|19.15|19.14|18.99|19.25|18.56|18.92|19.21|18.92|19.32|19.09|18.63|18.94|19.44||19.07|19.16|19.3|19.24|18.72|18.02|18.09|17.66|17.92|17.28|16.85|17.56|17|17.76|17.95|17.9|17.64|17.95|17.76||17.42|17.75|17.32|17.39|17.18|17|17.35|17|15.42|15.01||14.71|14.67|14.74|15.03||14.96|14.97|14.65|14.8|14.75|14.73|14.81|14.93|14.45|14.49|14.56|14.71|14.68|14.63|14.64|14|14.11|13.76|13.3|14.03||14.24|14.37|13.77|13.2|13.51|13.43|13.47|13.8|13.06|12.66|13.24|13.84|13.76|12.13|12.49|11.68|12.81|12.55|12|11.87|11.42|11.68|12.13|12.24|11.74|11.42|11.35|11.1|11.05|11.02|10.66|11.17|11.59|11.43|11.6|11.16|10.78|11.07|10.61|10.29|10.12|10.15|10.02|9.69|9.63|9.12|9.52|9.85|10.59|10.69|10.84|10.95|11.1|10.69|10.88|11.18|11.47||12.44|12.25|11.54|11.15|10.99|11.27|11.31|11.26|11.95|11.8|11.21|11.27|11.48|11.33|11.66|11.96|11.78|12.02|12.02|11.88|11.6|11.12|11.22|10.79|10.85|10.72|10.94|11.28|10.99|10.96|10.99|10.96|10.2|10.35|9.6|10|10.33|10.53|9.72|10.14|10.08|9.31|9.86|9.86|10.23||10.11|10.05|10.83|10.44|9.57|10.6|10.11|10.71|10.85|10.91|11.12|10.64|11.15|10.73|10.73|10.5|12.09|13.17|13.1|12.79|12.29|11.4|10.84|10.82|10.95|11.4|12.32|11.61||10.65|10.59|10.75|10|10.4|8.39|8.4|8.76|8.98|9.89|10.63|9.88|9.53|9.68|9.73|10.23|10.42|10.91|10.78|10.24|9.48|9.11|8.8|8.92|9.08|8.98|8.36|8.54|9.32|9.3||9.39|8.07|7.64|7.15|6.55|7.16|6.91
02600|16151|/equities/german-american-b|R2000VALUE|48.66|48.54|50.32|49.06|48.77|46.58|46.37|44.92|45.37|43.5|41.52|41.5|40.26|40.74|39.4|40.08|40.02|39.87|38.5|36.77|36.16|36.24|36.25||35.63|35.41|35.46|35.72|35.65|35.09|35.23|34.34|34.52|34.11|33.83|34.17|34.28|34.11|33.42|34.4|33.93|34.29|34.37||34.73|35.06|34.55|35.17|34.77|34.62|35.43|35.5|32.98|32.82||33.09|32.95|32.65|33.05||32.43|32.11|31.32|31.65|32.02|33.06|33.05|32.96|32.26|32.3|32.52|32.6|32.63|32.7|33.38|33.11|33.17|33.01|31.94|33.22||33.98|34.7|32.97|32.74|33.32|33.35|33.76|34.06|32.74|32.09|32.99|33.99|32.28|30.23|30.87|30.26|31.88|31.11|30.17|30.04|29.73|30.13|31.24|31.6|31.52|30.61|30.42|29.52|29.57|29.28|28.25|28.89|29.71|29.31|29.61|29.33|28.41|28.43|27.95|27.47|27.14|27.03|27.33|26.49|26.56|26.11|26.65|27.13|29.35|28.91|29.09|28.75|29.02|28.57|28.72|28.62|28.55||29.38|28.71|28.42|28.18|28.35|28.7|28.84|28.79|29.36|29.37|28.64|28.98|28.94|28.85|29.48|29.68|29.5|30.1|30.42|29.76|29.65|28.81|28.88|28.28|28.44|28.44|28.71|29.29|29.14|29.14|29.63|30.17|29.81|30.6|29.14|29.34|29.88|29.88|28.61|28.74|28.5|27.45|28.29|28.72|29.56||29.55|29.58|31.1|30.29|29.23|29.96|28.81|29.66|30.02|30.31|29.7|29.36|30.26|29.33|29.07|28.51|31.13|32.52|32.79|32.71|31|30.93|29.91|30.03|30.98|30.98|32.28|30.15||28.82|28.86|28.86|26.98|28.21|26.2|25.77|25.52|26.05|27.4|28.67|27.32|27.4|27.97|28.65|29.07|29.73|31.31|29.81|29.47|27.76|27.64|27.2|27.36|27.59|27.61|25.73|26.05|27.37|27.95||29.24|27.37|26.63|27.12|25.72|27|26.45
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|43.97|44.55|44.93|44.91|44.57|44.02|44.27|43.71|44.43|43.69|43.37|43.34|42.88|42.98|42.01|41.54|41.04|40.93|42.47|40.83|40.65|41.6|41.89||42.21|42.75|43.47|43.56|44.3|43.25|42.68|42|41.24|39.82|39.23|39.5|39.81|41.42|41.72|42.3|42.77|42.46|41.71||41.96|42.78|42.48|43.25|42.43|42.07|42.62|42.49|40.6|40.11||40.46|40.55|40.78|41.65||41.4|41.52|41.78|42.32|43.56|45.02|53.89|54.17|51.8|51.35|50.6|50.86|49.6|49.17|49.11|47.55|47.38|47.94|46.29|46.74||46.26|47.75|46.44|46.35|46.39|47.52|47.59|47.5|47|47.1|48.53|49.92|47.68|47.12|48.21|47.77|48.58|46.53|45.8|46.56|46.02|46.14|46.74|46.58|46.62|46.71|46.82|46|46.95|47.18|46.96|47.69|48.41|48.39|48.33|47.88|48.78|48.28|46.77|45.95|44.65|43.94|43.97|42.67|42.73|42.61|42.89|43.33|45.51|46.82|47.81|48|48.66|47.74|46.79|47.25|46.02||46.66|46.29|47.58|46.85|45.44|46.03|45.99|45.65|45.64|45.5|44.73|45.66|46.23|46.81|47.43|47.44|47.74|48.23|47.68|46.58|46.26|46.2|47.16|45.96|46.26|45.48|46.06|44.1|39.21|39.5|38.84|39.85|39.64|40.38|39.75|40.01|40.56|41.02|39.19|39.51|38.14|38.1|39.42|40.14|41.61||41.33|40.43|41.2|41.1|39.79|39.63|39.28|40.52|40.52|39.9|40.17|40.12|40.5|41.04|40.33|40.25|42.76|42.8|44.04|44.23|42.9|42.08|41.64|41.7|42.55|41.77|41.75|40.43||39.13|39|39.2|37.56|38.67|36.92|36.23|35.83|37.81|38.76|39.99|38.35|38.02|38.66|38.21|39.13|40.69|43.09|43.64|42.98|41.47|41.13|40.35|40.68|41|42|39.64|40.71|43|42.25||43.84|42.26|40.89|41.22|37.12|38.72|38.27
02602|16667|/equities/marten-transport|R2000VALUE|16.82|16.62|16.665|16.91|17.17|17.13|16.8|16.88|16.65|16.85|16.5|16.9|16|16.705|16.18|16.39|16.43|16.32|16.625|16.44|16.44|16.33|16.54||17.2|17.29|17.46|17.37|16.98|16.9|16.78|16.69|16.66|16.13|15.85|16.05|16.59|17.61|17.98|17.66|17.66|17.84|17.52||17.56|17.51|17.47|17.76|17.54|17.87|18.17|17.96|17.12|16.9||17.23|17.1|17.32|17.52||17.17|17.31|17.49|17.65|17.785|17.45|17.24|17.11|16.97|17.67|17.93|18.13|17.99|17.89|18.05|16.96|17.1|17.69|17.63|17.79||17.88|18.24|17.93|18.32|19.03|18.78|18.88|18.75|17.75|16.81|16.79|16.93|16.32|16.22|16.11|16.22|15.99|15.48|15.345|15.44|15.32|15.5|16.09|16.27|16.38|16.26|16.21|16.12|16.96|18.02|17.21|17.15|17.35|17.39|17.53|16.98|16.755|17.03|16.77|16.43|16.32|16.64|16.79|16.27|15.965|15.81|16.03|15.94|16.35|16.92|17.21|17.69|17.475|17.77|18.13|18.41|17.92||18.05|18.05|18.395|18.41|18.16|18.08|18.11|18.195|17.85|18.31|18.81|18.4|18.37|18.34|18.58|18.6|18.68|18.7467|18.72|18.4533|18.26|17.7467|17.7267|17.9267|17.84|17.7467|17.7467|17.5667|17.46|17.8167|17.58|17.74|17.76|18.18|18.3467|19.0867|17.9733|17.8067|17.46|16.9467|17.6533|17.1667|17.4667|17.7267|16.9267||16.6533|16.3467|16.7733|16.5533|16.34|16.3533|16.64|16.6533|16.44|16.3467|16.8667|16.8733|16.38|16.44|15.9|15.7333|17.0933|15.94|16.16|16.8733|16.6667|16.9333|17.1|16.7067|17.06|16.8067|17.3667|16.2333||16.1267|15.7933|15.94|15.8067|16.5867|15.52|15.5467|15.6|16.2533|16.7467|16.5333|16.36|16.4867|16.44|15.66|15.6867|14.9467|15.1133|15.3133|15.7|14.6933|14.3133|14.04|13.92|14.2333|15.1933|14.18|13.7333|14.1867|14.1133||15.2733|14.5667|14.5867|14.4533|12.9733|13.06|12.8533
02603|16442|/equities/kaman-corp|R2000VALUE|54.03|55.25|53.54|54.06|54.55|54.35|54.89|53.33|54.19|53.06|50.44|50.77|49.95|50.29|48.66|55.88|57.9|56.73|56.4|55.85|54.57|55.11|55.16||55.98|55.64|54.98|55.11|56.11|53.86|54.31|53.74|53.34|51.48|50.36|52.7|52.32|55.59|56.53|56.62|55.43|56.66|56.82||56.88|58.91|58.35|59.02|57.7|57.4|58.49|58.61|56.69|55.23||57.13|57.54|55.93|57.36||56.76|55.54|54.66|55.58|55.9|55.6|55.17|56.67|54.55|56.65|56.67|57.2|57.31|56.34|56.77|54.61|53.91|53.07|52.29|55.81||56.19|55.47|54.89|52.54|52.83|51.82|53.07|52.54|50.12|48.27|50.79|51.89|47.75|42.03|43|42.33|44.31|42.41|39.66|39.44|38.78|40.34|41.37|43.03|42.45|41.9|42.84|43.77|43.86|43.44|41.99|41.82|42.71|42.24|42.22|41.06|40.51|41.31|40.28|38.9|38.97|39.06|39.91|38.41|38.48|38.45|40.39|40.04|44.3|46.43|45.73|44.23|44.07|42.69|42.01|43.04|43.3||44.36|44.79|47.09|46.31|46.25|47.34|46.44|46.18|46.65|47.12|45.76|47.22|47.64|47.35|47.52|47.99|47.15|47.66|46.88|46.83|44.82|44.34|44.68|42.2|40.85|39.49|39.93|40.19|39.86|40.4|40.73|41.68|41.29|41.73|40.76|42.16|41.72|42.08|40.59|39.44|38.82|37.89|38.88|39.61|40.87||40.48|39.87|41.6|41.14|38.87|39.04|38.13|40.51|40.75|41.83|42.53|43|43.79|41.57|41.34|39.57|43.48|46.83|47.66|45.79|43.89|43.04|40.5|39.75|40|40.75|40.88|38.83||37.49|37.24|37.01|34.52|36.65|32.54|32.07|31.61|34.33|36.72|39.07|36.59|35.9|36.99|36.92|37.08|38.76|40.13|38.72|35.74|33.92|34.73|35.25|35.3|36.78|38.34|35.42|36.21|39.71|40.01||40.81|38.53|37.71|38.23|35.33|36.92|35.22
02604|16233|/equities/hawaiian-holdings|R2000VALUE|28.37|28.51|27.83|29.06|27.85|26.71|27.27|27.3|27.91|26.61|26.13|27.06|26.09|26.5|26.82|26.56|27.68|26.64|26.4|24.51|23.53|23.61|23.17||22.66|22.69|23|22.7|22.98|22.24|22.05|20.93|20.1|19.79|19.57|20.63|19.67|20.24|20.22|20.74|20.44|21.13|20.33||19.5|20.89|20.24|19.49|19.12|19.64|19.23|19.63|18.02|17.02||17.7|18.21|18.01|18.15||17.78|18.06|17.23|18.02|18.25|18.92|18.91|18.83|18.88|19.24|20.27|19.51|19.98|19.82|20.58|20.9|20.51|20.71|20.26|20.99||20.82|20.8|20.23|18.58|19.52|19.39|19.33|19.18|18.57|17.09|17.89|19.38|20.89|13.85|14.3|13.49|14.04|13.66|13.85|13.97|13.17|14.67|14.58|15.47|16.4|13.95|14.23|13.89|13.33|12.79|13.01|12.97|13.17|13.71|13.66|13.25|12.93|13.33|13.43|13.07|12.89|12.86|13.38|12.8|12.4|12.81|13.22|13.11|14.17|14.72|14.89|14.33|14.315|14.02|13.77|13.54|13.97||13.84|13.57|13.84|13.34|13.44|13.97|13.45|12.94|13.31|13.35|12.52|12.77|13.01|13.05|13.11|13.52|13.33|13.77|13.89|13.77|13.16|13.08|12.79|12.25|11.62|11.89|11.62|12.14|13.17|13.06|13.14|13.52|13.35|13.6|13.23|13.62|13.86|14.7|13.26|13.06|13.6|12.82|13.8|13.58|14.25||13.77|13.77|14.04|14.27|13.52|14.07|13.69|14.72|14.54|15.66|16.25|16.37|16.95|16.585|16.2|14.96|17.84|19.55|21.2|19.36|19.46|16.95|15.88|14.99|14.43|14.85|16.44|15.15||13.38|13.43|13.11|12.43|13.31|11.16|11.47|11.5|11.6|12.22|12.91|11.8|11.69|12.56|12.98|12.97|14.4|15.65|13.595|11.52|11.44|11.27|11.41|11.43|11.54|11.51|10.76|11.69|11.47|11.41||11.82|11.21|10.62|9.75|9.54|9.55|9.84
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|8.105|8.33|8.11|8.26|8.68|8.38|8.08|8|7.67|6.99|6.89|6.85|7.23|7.51|7.93|9.31|9.87|9.805|10.55|10.5|10.445|10.02|9.32||9.035|9.13|9.11|9.32|9.11|8.8|8.72|8.66|8.62|8.34|7.28|7.38|7.255|7.32|7.28|6.93|6.81|7.03|7.06||7.12|7.22|7.22|7.36|7.21|7.06|7.9|7.97|7.75|7.48||7.18|7.1|6.54|6.34||6.54|5.78|5.83|5.67|5.57|5.67|5.67|5.77|5.51|5.31|5.25|5.27|5.36|5.25|5.38|5.46|5.57|5.12|5.08|5.39||5.3|5.48|5.38|5.2|5.32|5.26|5.26|5.04|4.79|4.8|4.9|4.9|4.56|4.48|4.87|4.83|4.42|4.55|4.57|4.73|5.06|5.47|5.545|5.79|5.79|5.47|5.8|5.64|4.98|5.01|4.82|4.68|4.47|4.98|4.85|4.44|4.25|3.725|3.42|3.33|3.3|3.27|3.2|3.275|3.02|3.065|3.14|3.14|3.26|3.24|3.16|3.04|2.88|2.8|2.74|2.76|2.78||2.86|2.85|2.87|2.9|3.01|3.03|2.79|2.85|2.84|2.86|2.9|3|3.09|3.12|3.2|3.16|3.12|3.23|3.17|3.33|3.39|3.54|3.61|3.5|3.62|3.48|3.42|3.43|3.2|3.17|3.3|3.33|3.31|3.36|3.33|3.61|3.595|3.58|3.37|3.4|3.44|3.36|3.41|3.62|3.615||3.49|3.51|3.43|3.465|3.45|3.5|3.38|3.525|3.53|3.51|3.58|3.55|3.71|3.55|3.43|3.58|3.845|4.51|4.41|4.23|3.98|4|3.61|3.82|3.86|3.91|3.93|3.83||3.86|3.91|3.81|3.975|4.055|3.81|3.84|3.95|4.28|4.12|4.085|4.16|4.19|4.165|4.32|4.43|4.6|4.68|4.42|4.51|4.12|3.775|3.39|3.54|3.69|3.95|3.84|3.84|4.05|3.79||3.74|3.46|3.22|3.21|3.18|3.09|3.07
02606|16353|/equities/ingles-markets|R2000VALUE|60.85|61.45|62.08|62.24|62.86|61.59|60.93|59.99|60.27|58.48|58.16|57.23|55.27|54.75|51.96|52.11|51.8|51.37|51.32|50.79|50.93|51.61|50.53||50.64|51.28|51.42|51.98|51.49|49.96|50.96|47.26|46.41|47.19|47.56|46.15|47.17|45.83|44.24|43.42|43.25|43.31|43.71||42.81|42.45|41.57|41.79|41.68|42|42.91|42.82|42.74|42.76||42.66|42.26|42.02|42.05||40.74|40.93|40.62|40.52|41.1|41.66|41.71|42.04|41.5|40.95|42.51|42.71|41.77|37.41|37.68|37.54|37.65|37.81|37.59|37.67||37.96|37.95|37.69|37.69|37.64|36.4|37.22|38.32|37.72|37.79|39.16|38.09|36.34|36.34|36.71|36.18|36.59|35.59|35.86|35.72|35.42|36.09|36.77|36.43|36.6|37.22|37.68|38.15|38.71|38.43|38.1|38.31|37.97|38.55|38.07|38.56|39.03|39.21|38.86|39.17|38.04|37.87|37.43|36.49|36.93|35.49|35.4|35.44|35.98|36.27|36.81|37.52|38.75|39.9|39.6|39.52|38.65||39.05|40.07|40.64|39.96|40.4|40.25|41.43|41.2|41.85|42.13|42.01|43.2|43.91|43.56|43.06|42.92|42.66|42.49|42.1|42.8|42.97|40.64|39.9|40.93|39.62|40.25|40.87|44.01|43.69|43.28|41.21|40.94|40.62|40.76|39.45|40.24|40.15|40.1|40.03|39.74|39.92|39.8|40.45|41.46|41.56||41.04|41.35|43.07|42.38|40.32|40.83|40.48|40.66|40.87|40.8|40.54|41.32|41.89|40.71|40.69|41.96|42.57|42.67|42.86|41.81|42.46|43.77|42.9|41.98|42.61|42.23|43.09|40.95||41.49|42.24|42.65|41.92|44.15|43.37|42.58|43.88|43.83|44.46|43.43|39.82|37.61|38.35|39.54|37.61|40.83|40.68|41.05|41.01|39.69|38.29|37.77|36.46|35.57|35.28|36.69|35.73|37.21|38.58||37.15|38.8|37.6|40.65|38.36|35.65|37.28
02607|21094|/equities/trueblue-inc|R2000VALUE|21.74|21.9|21.84|22.18|22.5|22.23|21.92|21.4|22.47|21.43|20.72|20.75|20.4|20.77|20.83|20.94|21.49|21.5|21.26|20.92|20.22|19.99|19.65||19.56|19.83|20.42|20.31|20.33|19.62|20.34|19.65|19.75|19.39|18.59|19.33|20.29|19.68|19.68|20.17|19.76|19.84|19.57||19.26|19.74|19.47|19.91|19.28|19.6|19.89|19.85|18.77|18.39||18.69|18.75|18.79|19.38||19.18|19.18|18.64|18.69|18.94|18.68|18.89|18.94|18.66|20.24|19.91|20.13|20.36|20.13|20.33|19.58|19.32|19.14|19.1|20.27||20.35|20.47|19.53|17.63|17.87|17.84|18.05|18.18|17.49|16.91|17.36|18.12|17.61|15.62|15.61|15.4|16.09|15.68|15.52|15.51|15.25|15.7|17.13|18.43|18.2|17.71|17.76|17.83|17.88|17.8|17.39|17.33|17.48|17.08|16.98|16.64|16.46|16.15|15.65|15.28|15.49|15.59|15.72|15.34|15.22|15.15|15.7|16.03|16.65|16.32|16.39|16.27|16.32|16.16|16.18|16.29|16.27||16.46|16.63|16.84|16.71|16.92|17.03|16.65|16.34|16.61|16.56|16.06|16.19|16.16|16.24|16.12|16.2|16.16|16.53|16.36|16.26|16.05|15.61|15.68|15.29|15.42|15.43|15.64|16.03|16.86|13.67|13.65|14.01|14.12|14.38|13.02|13.32|13.46|13.53|13.07|13.06|12.69|12.48|13.07|13.61|14.46||14.47|14.6|15.27|15.06|14.65|14.73|14.58|15.22|15|14.71|14.74|14.95|15.27|15.06|14.99|15.27|16.24|16.96|17.17|17.09|16.56|16.22|15.72|15.53|15.46|15.71|16.28|15.39||15.02|15.12|15.21|14.94|14.79|13.98|13.92|13.98|14.22|14.39|14.59|14.4|14.45|14.72|15.02|15.24|15.53|15.74|15.29|15.03|14.52|14.35|14.12|14.04|14.12|14.09|13.78|13.91|14.35|14.27||14.42|14.14|13.6|13.5|13.06|13.05|12.86
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|13.44|13.59|13.47|14.62|14.43|14.14|14.21|14.08|13.99|13.68|13.68|13.76|13.47|13.5|13.47|13.74|13.97|13.74|13.55|13.22|13.23|13.35|13.38||13.5|13.57|13.56|13.24|13.38|13.03|13.06|12.75|12.95|12.84|12.54|12.69|12.57|13.05|13.2|13.26|13.22|13.25|12.89||13.16|12.92|13.11|12.89|12.91|12.68|12.64|12.67|12.66|12.51||13.06|13.16|12.64|12.99||13.4|13.77|13.88|13.79|13.9|14.51|14.42|14.56|14.28|14.27|14.36|14.3|14.44|14.25|14.22|14.01|13.59|13.7|13.69|13.64||13.82|14.15|14.07|13.9|14.07|13.88|14.21|14.51|14.21|13.85|14.17|14.2|13.45|13.06|13.54|13.17|13.27|12.69|12.43|12.55|12.33|13.03|13.57|13.49|13.41|13.29|13.5|13.43|13.69|14|13.8|14|14.49|14.36|14.38|14.1|14.14|14.21|14.29|13.73|13.5|13.59|13.59|13.29|12.95|12.62|13.43|13.19|13.49|13.64|13.72|13.86|13.87|13.37|13.36|13.55|13.25||13.41|13.53|13.41|12.84|12.79|12.97|12.85|12.7|12.79|12.98|12.82|12.82|12.79|13.19|13.33|13.24|13.24|13.4|13.41|13.39|13.51|12.6|12.13|12.02|11.6|11.89|12.15|12.09|11.86|11.74|11.55|12.05|11.86|11.51|11.46|11.41|11.18|11.16|11.05|10.78|11.01|10.24|10.46|10.69|11.29||11.16|11.49|11.33|11.29|11.08|10.96|11.07|11.86|11.53|12.07|12.35|11.94|12.19|12.19|11.85|11.06|11.75|12.59|12.88|12.08|11.8|11.37|11.23|11.23|10.72|11.25|11.23|11.47||11.12|11.09|11.31|11.12|11.08|9.53|9.5|8.9|9.86|10.48|10.51|10.26|9.93|9.59|9.54|9.66|10.42|10.78|10.97|10.86|10.37|10.19|10.47|10.54|10.59|11.23|10.57|10.71|11.13|10.92||11.68|11.02|9.48|8.8|8.45|9.02|9.58
02609|16188|/equities/great-lakes-dredg|R2000VALUE|14.51|14.66|14.93|15.41|15.76|15.625|15.44|15.01|15.12|14.73|14.5|15.02|15.24|15.61|15.19|15.25|15.63|15.25|15.29|14.75|14.68|15.05|15.59||15.48|15.51|15.16|15.33|15.08|14.4|14.43|14.04|14.01|13.785|13.63|13.8|13.71|14.08|14.05|14.59|14.03|14.06|13.86||14.07|14.28|14.15|14.53|14.25|14.3|14.63|14.36|13.29|12.96||13.17|13.06|12.95|12.76||12.5|12.63|12.53|12.25|12.18|11.9|11.79|11.7|11.35|11.58|11.62|11.74|11.73|11.53|11.5|11.09|11.13|11.31|11.29|11.34||11.405|11.68|11.18|10.88|11.22|11.58|11.3|11.3|10.99|10.955|11.12|11.285|10.66|10.24|10.41|10.27|10.4|10.32|10.33|10.27|10.33|10.85|11.19|11.35|11.25|11.16|11.17|11.01|10.9|10.76|10.51|10.64|10.72|10.51|10.57|10.38|10.095|9.97|9.4|9.35|9.51|9.575|9.6|9.46|9.1|8.78|9.04|9|9.39|9.33|9.2|9.09|9.17|8.98|9.01|9.08|9.01||9.28|9.23|9.5|9.5|9.37|9.54|9.55|9.6|9.57|9.73|9.72|9.43|9.58|9.86|10|10.08|10.16|10.35|10.18|9.855|9.61|9.46|9.56|9.565|8.64|8.36|8.27|8.53|8.49|8.5|8.47|8.58|8.595|8.85|8.685|8.945|8.96|8.9|8.41|8.31|8.395|8.255|8.53|8.67|8.84||8.81|9.06|9.26|9.105|8.52|8.96|8.89|9.13|9.13|9.07|9.18|9.15|9.27|9.19|8.87|9.005|10|10.345|10.52|10.205|9.825|9.98|9.51|9.32|9.27|9.25|9.47|9.19||8.77|8.61|8.66|8.37|8.24|7.78|7.9|8.3|8.8|9.25|8.69|8.81|8.89|9.28|8.37|8.42|8.84|9.1|9.05|8.26|7.8|7.81|7.7|7.55|7.71|8.02|7.535|7.88|8.23|8.56||8.75|8.27|7.81|7.77|7.76|7.91|7.94
02610|17531|/equities/washington-trust|R2000VALUE|52.72|52.22|52.46|52.99|54.5|53.93|53.98|52.82|53.78|51.56|49.84|49.6|48.44|48.77|47.55|49.07|49.4|48.18|48.09|46.52|45.95|46.53|46.5||45.91|45.56|46.22|46.88|46.15|45.74|45.77|44.18|44.86|43.78|43.58|44.46|43.45|45.15|46.15|46.65|45.86|46.63|47.1||47.16|48.1|47.06|47.85|47|47.16|47.93|47.53|44.62|44.45||44.8|45.53|44.78|45.24||44.3|44.39|43.35|44.18|45.02|45.81|45.92|46.24|45.21|44.7|44.34|44.2|44.11|43.56|42.84|41.67|41.43|39.97|39.32|40.87||41.41|42.17|39.88|39.14|38.98|39.17|40.18|40.08|37.56|36.56|38.04|38.99|37.22|33.41|34.36|32.78|34.77|34.27|33.77|33.51|33.3|34.7|36.09|35.91|35.4|34.18|34.12|33|33.24|33.24|32.23|32.9|34.24|33.98|34.26|33.68|32.63|32.42|31.48|30.74|30.66|31.45|31.49|31.06|30.82|30.51|31.21|31.61|33.39|33.67|33.82|33.73|34.31|33.15|33.17|33.25|33.51||33.97|33.66|33.63|33.28|33.38|33.75|33.97|33.35|34.14|34.3|33.3|33.64|34.31|34.21|34.97|35.31|34.91|35.88|35.97|35.52|35.65|33.9|33.69|33.14|33.48|33.34|32.87|33.56|32.89|32.67|33.51|34.31|34.08|34.67|30.5|30.95|31.44|31.46|30.39|30.55|29.94|28.85|30.07|30.43|31.56||31.66|31.83|32.75|32.5|31.6|32.72|32.09|32.87|32.62|32.45|32.52|32.25|33.43|31.52|31.69|30.93|33.78|35.48|35.95|35.3|33.4|33.08|31.98|31.66|31.97|32.95|33.69|31.79||29.96|29.86|30.1|28.67|29.71|27.99|28.34|28.42|29.42|31.31|32.62|31.59|31.5|32.12|33.54|33.67|35.01|36.58|35.25|33.74|32.75|32.23|31.92|32.4|32.4|33.3|32.1|33.66|35.87|35.91||38.82|35.8|34.19|34.18|32.74|35.2|34.34
02611|16488|/equities/lakeland-bancorp|R2000VALUE|17.87|17.82|17.77|18.01|18.37|18.07|18.18|17.56|17.99|17.31|16.68|16.88|16.35|16.38|15.68|16.15|16.4|15.94|15.61|15.21|14.93|15.1|14.96||15.005|15.02|15.15|14.98|14.85|14.29|14.54|13.82|13.68|13.39|13.11|13.39|12.95|13.37|13.71|13.61|13.35|13.72|13.84||13.89|14.08|13.83|14.04|13.81|13.75|14.235|13.76|12.8|12.63||12.7|12.65|12.52|12.75||12.55|12.58|12.14|12.35|12.58|12.81|12.87|12.84|12.57|12.54|12.7|12.75|12.78|12.78|12.82|12.47|12.54|12.34|12.02|12.6||12.94|13.08|12.44|12.12|12.24|12.26|12.55|12.62|12.1|11.81|12.12|12.61|12.22|10.63|10.96|10.56|11.33|11.01|11.13|10.86|10.6|10.92|11.44|11.77|11.5|10.68|10.69|10.53|10.59|10.51|10.26|10.4|10.81|10.6|10.92|10.77|10.53|10.5|10.23|9.99|9.95|9.98|10.19|9.77|9.865|9.67|9.72|9.97|10.6|10.64|10.65|10.51|10.74|10.61|10.57|10.67|10.75||10.95|10.77|10.71|10.62|10.63|10.85|10.88|10.65|10.98|10.96|10.56|10.73|10.9|10.77|11.21|11.25|11.125|11.5|11.44|11.2|10.99|10.37|10.335|10.12|10.145|10.18|10.35|10.61|10.23|10.24|10.57|10.72|10.72|10.87|10.25|10.57|10.83|10.92|10.34|10.49|10.345|9.85|10.415|10.655|10.71||10.62|10.78|11.43|11.07|10.5|10.78|10.46|10.895|10.97|10.93|10.83|10.83|11.17|10.77|10.705|10.46|11.59|12.41|12.59|12.3|11.68|11.49|11.02|10.89|11.1|11.3|11.8|11.09||10.57|10.54|10.5|9.86|10.41|9.62|9.45|9.42|9.93|10.51|11.04|10.54|10.31|10.54|10.92|11.24|11.19|11.96|11.19|10.87|10.37|10.4|10.26|10.18|10.24|10.39|9.73|9.84|10.76|11.01||11.57|10.75|10.33|10.6|9.89|10.32|10.16
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|3.52|3.82|3.9|4.05|3.77|3.74|3.86|3.9|3.72|4.02|3.97|4.17|4.31|4.08|4.3|4.37|5.09|5|4.47|3.87|3.89|4.12|4.15||4.22|3.77|3.63|3.73|3.72|3.57|3.7|4.35|4.34|4.03|3.83|4.3|4.67|3.7|3.21|3.38|3.45|3.97|4.06||3.96|4.2|3.99|3.46|3.32|3.21|3.27|3.29|3.43|2.94||2.41|2.27|2.27|2.4||1.72|1.86|1.91|1.99|2.1|2.11|2.12|2.02|2.07|1.99|2.04|1.48|1.67|1.25|1.3|1.29|1.4|1.34|1.35|1.62||1.48|1.5|1.37|1.17|1.18|1.15|1.14|1.2|1.05|0.9857|0.8997|0.8311|1.08|1.17|1.23|1.2|1.31|1.31|1.29|1.3|1.28|1.44|1.53|1.57|1.59|1.68|1.63|1.53|1.65|1.66|1.74|1.75|1.92|2.04|2.06|2.07|2.12|2.18|2.39|2.2|2.3|2.44|3.12|3.05|3.4|3.52|3.92|3.86|4.07|3.73|3.21|3.03|2.92|2.91|2.71|2.71|2.63||2.7|2.63|2.6|2.62|2.61|2.57|2.39|2.38|2.35|2.37|2.39|2.57|2.66|2.74|2.75|2.76|2.56|2.71|2.79|2.82|2.52|2.7|2.9|3.15|3.12|3.12|3.2|3.3|3.22|3.14|3.41|3.1|2.87|3.01|2.9|2.97|2.98|2.96|2.72|2.78|2.87|2.7|2.76|2.84|2.89||2.75|2.74|2.88|2.96|3.04|3.1|3.09|3.13|3.13|3.14|3.1|3.22|3.53|3.41|3.49|3.45|4.51|4.92|5.03|4.32|3.33|3.04|3.04|3.04|3.15|3.28|3.25|3.15||3.21|3.43|3.32|3.15|3.22|2.94|3.02|3|3.51|3.7|3.7|2.73|2.81|2.95|3.24|3.23|3.39|3.26|3|2.87|2.66|2.99|3.34|3.34|3.48|3.35|3.13|3.51|4.02|3.65||3.34|2.97|3|3.27|3.01|3.39|3.21
02613|17129|/equities/scholastic-corp|R2000VALUE|31.46|30.55|30.09|30.03|31.3|30.46|30.98|30.24|30.99|29.55|29.14|29.4|28.69|29.6|28.8|29.3|30.08|29.27|29.07|28.21|27.66|28.22|28.57||28.29|28.21|27.96|28.06|27.69|27.21|27.18|26.18|26.05|25.81|25.77|25.68|25.92|26.48|26.74|26.75|26.4|26.6|25.98||26.1|26.43|25.72|26.19|25.85|25.96|26.74|26.88|25.1|24.43||25|24.27|24.47|25.2||24.47|23.86|23.08|23.12|24.28|26.91|26.55|27.04|26.28|25.905|25.96|25.88|25.64|24.96|25|24.23|24|24.07|23.72|24.27||24.61|25.31|24.29|24.05|23.2|22.92|23.51|23.54|22.68|21.65|22.05|23.48|22.68|20|20.3|19.69|20.02|20.1|19.76|20.07|20.34|20.935|21.56|22.09|21.4|21.22|21.31|21.32|21.47|21.74|21.55|21.76|21.86|21.66|21.61|21.55|21.54|21.97|21.41|21.35|20.99|20.78|20.81|20.62|19.95|20.13|20.64|20.76|21.19|21.34|21.57|21.52|22.43|22.42|22.9|22.24|22.32||22.86|22.39|22.38|22.53|22.5|22.87|22.995|22.645|23.9|23.79|23.17|23.59|23.7|23.87|24.51|25.25|25.095|25.42|25.42|25.01|24.68|24.52|24.67|24.22|23.58|23.93|24.48|24.66|25.42|25.45|26.21|28.58|29.23|29.44|28.57|29.71|29.45|29.21|28.39|27.95|27.79|27.23|28|28.25|28.89||28.87|29.75|29.94|30.01|28.61|28.86|28.93|29.64|29.89|30.1|30.59|30.62|31.14|30.7|29.36|28.62|31.61|33.22|34.18|33.8|32.4|31.32|30.19|29.68|29.4|30.49|31.56|30.79||28.83|28.48|27.89|27.76|28.48|26.61|26.62|26.39|27.3|28.12|28.39|26.95|26.9|27.44|27.63|27.54|29.07|30.01|29.12|28.68|28.09|27.9|27.03|27.07|27.51|28|26.79|26.54|27.53|27.23||29.16|28.34|27.32|26.88|25.61|25.19|24.2
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|46.36|46.43|46.36|47.07|47.52|47.8|48.55|42.5|43.23|41.75|40.82|41|39.42|39.64|37.83|38.5|39.78|37.93|37.74|36.23|35.33|35.52|35.81||35.12|34.99|35.3|35.15|34.44|33.58|33.4|32.35|32.51|31.84|31.08|31.74|31.18|32.26|33.05|33.37|33.24|33.91|34.34||33.72|33.79|33.39|33.61|32.91|32.51|33.32|32.95|30.68|30.41||30.595|29.93|29.89|30.6||30.54|30.35|29.18|29.49|30.4|31.7|31.9|31.69|31.12|31.3|32.06|31.97|31.95|31.67|31.67|30.81|30.89|30.3|29.82|31.12||31.61|32.41|30.77|30.47|30.28|30.21|30.77|30.91|29.62|28.93|29.66|30.71|30.05|26.4|27.23|26.64|27.8|27.42|26.86|26.82|26.72|27.05|28.05|28.43|28.34|27|27.17|26.75|27.21|27.27|26.56|27.13|28.12|27.53|27.89|27.48|26.79|26.84|25.79|24.95|24.87|24.98|25.3|24.53|24.3|24.18|24.69|25.11|26.64|26.59|26.93|26.68|27.19|26.63|26.72|27.08|27.33||28.13|27.73|27.565|27.24|27.14|27.58|27.58|27.09|27.54|27.43|26.49|26.77|27.28|27.055|27.71|28.18|28.16|28.61|28.74|28.43|28.19|26.9|26.85|26.12|26.24|26.04|26.79|27.49|26.89|26.85|27.83|28.1|27.44|28.54|25.87|26.275|26.91|26.62|25.45|25.68|25.22|24|25.02|25.31|26.1||26.23|26.38|27.66|26.92|26.11|26.83|25.825|26.67|26.83|26.73|27|26.83|28.06|26.91|26.59|25.745|28.53|30.33|30.56|29.93|28.24|27.88|26.89|26.94|27.77|28.8|29.14|27.58||26.27|26.08|26.26|24.94|26.46|24.05|23.83|23.97|25.11|26.5|27.2|25.78|25.97|26.74|27.65|27.98|29.115|30.55|29.32|28.82|26.51|26.17|26.23|25.22|25.79|27.54|25.2|26.4|28.48|29.28||31.03|28.14|27.51|28.43|25.56|26.93|26.56
02615|1164645|/equities/netstreit-corp|R2000VALUE|18.22|18.47|18.45|18.43|17.92|17.67|17.74|17.67|17.47|17.54|17.84|18.09|17.86|17.98|17.57|17.88|18.27|18.41|18.49|18.37|18.25|18.46|18.12||18.02|17.7|18.11|18.03|17.41|17.92|17.73|17.66|17.61|17.34|17.23|17.02|17.11|17.54|17.85|17.77|17.65|17.88|17.08||17.3|16.78|17.04|16.9|17.28|17.9|17.9|18.03|18.4|18.75||19.49|19.5|19.3|18.99||18.58|18.48|18.7|18.28|18.58|18.8|18.65|18.71|18.23|18.07|18.48|18.38|18.95|18.95|18.58|18.7|18.68|18.73|18.97|19.16||19.25|19.2|18.69|17.97|17.4|17.66|18.31|18.87|18.3|17.86|18.51|18.74|18.3|18.14|17.94|17.85|18.11|17.98|17.54|17.64|17.28|17.64|18.04|18.08|17.85|17.53|17.76|17.52|18.05|17.82|17.86|18.76|19.5|19.51|19.49|19.29|19.04|19.06|19.13|18.83|18.26|18.18|18.27|17.54|17.35|17.12|17.49|17.25|17.61|18.16|18.31|18.3|18.05|18.05|17.94|18.26|18.45||18.37|18.36|18.31|18.3|18.34|18.33|18.27|18.19|18.36|18.09|18.06|18.06|18.05|18.26|18.25|18|17.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02616|40973|/equities/alcobra-ltd|R2000VALUE|48.34|51.36|51.76|52.19|49.48|50.87|48.17|48.39|42.96|43.19|45.54|50.59|53.96|54.64|52.67|51.43|55.14|54.3|59.59|66.98|64.72|67.29|68.94||73.47|78.77|80.7|84.15|86.92|85.05|86.78|81.06|78.54|80.42|72.46|65.48|67.2|64.99|69.44|67.7|63.77|67.3|68.45||59.69|62.27|65.31|62.89|69.67|69.66|66.97|49.37|48.79|48.9||43.38|46.71|42.36|92.42||98.13|101.66|118.46|113.14|99.29|103.63|101.47|109.44|107.54|106.01|105.45|89.05|100.08|123.66|112.01|99.31|83.3|81.45|91.76|76||60.63|60.14|61.31|60.34|59.36|56.34|53.11|50.71|47.47|48.12|48.84|39.38|34.61|63.36|61.26|59.21|55.94|55.27|54.08|54.98|50.71|52.58|49.96|49.37|47.29|47.1|50.1|53.69|55.13|54.72|51.57|53.55|52.52|51.12|51.62|50.92|47.15|49.97|42.79|42.73|42.9|42.73|41.05|40.09|37.49|38.95|41.13|40.7|46.89|45.53|44.8|42.06|41.23|38.6|40.49|39.51|38.63||38.26|38.97|40.65|42.41|48.24|52.29|54.89|56.84|53.91|54.24|62.65|58.8|58.02|56.15|53.84|48.22|47.86|47.27|49.25|58.91|57.51|56.08|56.13|54.62|53.98|52.23|54.8|53.17|55.6|63.19|53.7|54.62|61.48|57.55|58.22|55.92|53.32|54|57.17|50.46|46.89|48.62|51.16|49.66|47.57||46.56|48.25|46.74|46.98|44.2|49.91|48.56|44.3|40.7|41.23|40.06|38.72|36.83|38.41|32.92|32.81|31.55|29.7|29.82|32.66|33.59|36.11|40.18|39.81|38.94|36.74|38.56|54.3||58.27|54.1|56.74|55.56|54.05|45.24|41.47|42.01|46.3|48.45|39.23|37.57|41.38|38.47|39.07|40.86|34.5|32.92|29.82|30.53|22.57|20.51|19.34|18.64|18.06|17.67|17|18|18.05|16.51||15.19|13.76|13.68|13.2|12.99|12.66|12.66
02617|1055312|/equities/consol-energy-k|R2000VALUE|10.4964|10.7231|10.2205|10.3979|11.1075|11.1765|11.0779|10.4077|10.4471|11.0681|10.5556|10.8709|11.1568|10.8315|10.6541|10.8512|12.0044|11.1568|11.1075|10.3979|10.6048|11.1962|10.9104||10.3387|10.4471|9.5108|9.7277|9.8558|9.0082|9.1265|8.9885|9.1166|8.6632|8.0029|8.3873|8.7618|8.2394|8.4858|8.8505|8.752|9.3926|9.501||9.3926|9.3827|8.6041|8.9885|8.0226|7.451|7.5693|6.7118|6.7414|6.6822||7.106|6.6822|6.3964|6.7512||6.495|6.6527|6.7315|7.4806|7.6875|7.8452|7.5693|6.9976|6.7512|6.4161|6.6921|5.943|6.0219|5.7656|5.6474|5.6277|5.5291|5.1447|5.2137|5.5981||5.9332|5.8445|5.3616|5.0462|5.0363|4.8885|4.8392|4.7111|4.4253|4.2873|4.6027|4.376|4.3957|3.9817|4.0507|3.7058|3.9817|3.962|3.7353|3.8043|4.0212|4.4055|4.8195|4.6125|4.2577|4.1394|4.0606|3.9719|4.0507|4.1099|4.1099|4.2183|4.2971|4.238|4.2577|4.0606|4.1296|4.307|4.3168|4.0606|4.3661|4.4548|4.6125|4.3168|4.6815|4.6716|5.1349|5.194|5.6671|5.1644|5.3123|5.0363|4.7406|4.5238|4.6125|4.4351|4.2971||4.5928|4.8589|4.9082|5.056|5.0954|5.3024|5.2334|5.0462|5.05|5.05|5.02|5.09|5.15|5.47|5.65|5.55|5.33|5.52|5.61|5.61|5.18|4.97|5.12|5.52|5.8|5.88|5.92|6.02|5.48|5.55|5.39|5.61|5.49|5.58|5.53|5.86|5.73|5.63|5.4|5.28|5.4|5.15|5.35|5.2|5.39||5.17|5.01|5.07|5.25|5.11|5.63|5.29|5.63|5.59|6.08|6.11|6.47|7.42|7.01|7.07|7.23|8.88|9.42|9.8|8.14|7.26|6.7|6.48|6.78|6.81|7.59|7.32|6.99||6.93|6.97|7.3|6.81|6.87|5.97|6.2|6.26|7.05|7.41|7.18|5.87|6.15|6.64|7.07|6.91|7.59|6|5.62|4.98|4.76|5.02|5.8|5.35|5.16|5.23|4.87|5.44|5.98|5.71||5.49|4.3|3.96|4.56|4.42|4.07|3.85
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|17.04|17.52|17.52|17.76|17.91|17.88|17.91|18.3|17.94|18.245|17.49|17.885|17.95|18.74|18.65|19.35|20.28|18.69|18.74|18.7|18.49|19.02|18.69||18.23|18.67|15.41|15.5|15.61|15.16|14.4|14.25|14.15|14.61|14.34|14.61|14.39|14.49|14.265|14.2|14.55|14.53|13.96||13.73|13.98|14|14.16|13.96|13.8|14|13.75|13.42|13.64||13.14|13.29|13.02|13.09||13.28|13.42|13.77|13.77|13.81|13.29|13.04|13.28|13.06|12.775|13.44|13.38|13.65|13.25|13.35|13.08|13.49|12.34|12.21|12.41||12.11|12.34|12.22|12.36|12.47|12.82|13.25|13.19|13.17|12.945|13.08|13.15|12.07|11.725|11.845|12.07|11.38|10.96|10.69|10.99|10.085|10.59|10.43|10.25|10.18|10.02|10.29|10.47|10.79|11.05|10.71|11.05|11.18|10.97|10.67|10.36|10.07|10.08|9.77|9.88|9.66|9.505|9.33|9.32|9.36|9.53|9.4|9.34|9.85|9.93|9.7|9.63|9.77|9.74|9.55|9.99|9.87||10.26|10.405|10.45|10.03|10.29|10.355|10.47|10.4|10.77|10.65|10.66|11.23|11.2|10.695|11.65|11.67|11.88|11.89|11.97|11.93|12|11.5|11.02|10.83|10.57|10.08|10.31|10.16|10.34|10.83|10.59|11.01|10.88|10.87|11.1|11.18|11.53|12.02|11.81|11.36|11.49|11.59|11.58|11.53|11.75||11.85|11.93|11.44|11.22|11.15|11.84|11.46|11.89|11.72|11.15|11.47|11.31|11.37|11.12|10.67|10.57|10.91|11.09|11.64|11.46|11.48|11.46|11.4|11.9|11.72|11.05|11.12|11.17||11.37|11.3|11.74|11|11.7|11.46|11.28|11.28|11.38|11.795|11.16|11.23|11.69|11.75|11.62|11.35|11.5|11.85|11.56|12.02|11.94|11.67|11.86|11.32|11.67|11.52|11.14|10.42|11.3|10.83||11.37|10.9|10.61|10.98|10.27|11.02|9.66
02619|39106|/equities/quality-systems-inc|R2000VALUE|19.39|20.05|19.35|20|20|20.05|20|19.75|19.44|19|18.44|18.79|18.82|19.28|18.7|18.37|18.83|18.23|18.98|18.99|18.29|18.77|19.19||19.48|19.09|19.87|20.9|20.67|19.99|20|19.66|19.64|19.87|19.78|19.98|21.9|23.35|23.26|22.95|21.73|21.64|21.43||21.175|21.62|21.255|20.47|19.58|19.89|20.32|20.05|18.73|18.11||18.24|18.15|18.19|18.44||18.26|18.51|18.2|17.95|18.54|18.94|18.49|18.42|17.74|17.55|17.75|17.75|17.72|17.7|17.77|17.3|17.68|17.64|17.74|18||17.85|17.13|16.52|16.26|15.97|15.79|15.9|15.8|15.65|15.43|15.93|15.77|15.35|14.75|14.79|14.4|14.5|13.9|13.6|13.88|13.73|14.13|14.26|15.01|13.89|13.95|13.6|13.5|13.96|14.35|14.12|13.55|13.59|13.82|13.4|13.05|13.07|12.97|12.68|12.74|12.74|12.67|12.78|12.23|11.86|12.11|12.27|12.47|13.07|13.28|13.24|13.34|13.52|13.38|13.35|13.48|13.08||12.95|13.45|13.75|13.41|13.26|13.24|13.34|13.25|13.525|13.65|13.73|13.67|13.68|13.94|13.9|13.97|14.3|14.3|14.43|14.62|14.82|14.67|14.26|14.23|14.31|14.62|12.54|12.07|11.98|11.74|11.63|11.79|11.57|11.49|11.69|11.44|11.29|11.32|10.72|10.59|10.77|10.37|10.63|10.7|11.095||10.9|10.94|10.98|10.74|10.19|10.82|10.41|11.17|11.26|10.76|10.84|10.685|11.05|10.25|10.16|9.72|11.55|11.82|12.26|11.605|11.27|10.95|10.48|10.29|10.32|10.5|11.4|10.71||9.78|9.82|9.97|9.91|9.86|9.2|8.78|8.73|9.875|9.73|10.11|9.81|9.325|9.75|9.11|9.99|10.55|11.38|11.12|11.15|10.53|10.37|10.08|10.54|10.86|10.69|10.1|10.2|10.53|10.44||10.75|10.37|10.24|9.78|9.2|9.3|8.62
02620|20994|/equities/geo-group-inc|R2000VALUE|7.97|8.06|8.09|8.24|8.08|7.98|7.99|7.96|8.02|7.71|7.64|7.56|7.45|7.52|7.2|7.77|7.32|7.39|7.39|7.3|7.38|8.58|8.6||8.84|8.81|8.74|8.62|8.64|8.39|8.49|8.44|8.74|8.99|8.94|8.62|8.62|7.41|8.04|8.36|8.65|8.71|9.08||9.24|8.96|8.75|8.87|8.62|8.68|8.91|8.63|8.71|8.75||8.86|9|8.93|9.04||8.98|8.81|8.58|9.17|9.41|9.47|9.49|9.58|9.66|9.43|9.35|9.41|9.66|9.71|10.01|9.63|9.67|9.55|9.45|9.71||9.62|9.63|9.39|9.45|9.45|9.39|9.53|9.42|8.95|8.5|9|8.71|8.4|8.45|8.16|8.73|9.76|9.44|8.86|8.88|8.11|8.28|8.63|9|8.96|9.06|10.11|10.29|10.72|10.88|11.27|11.2|11.17|11.26|11.28|11.37|11.21|11.31|11.69|11.57|11.34|11.35|11.52|10.98|10.7|10.66|10.94|10.75|11.23|11.4|11.44|11.42|11.24|10.9|10.96|11.17|10.94||11.02|11.11|11.09|11.08|11.16|11.16|11.12|11.01|11.14|11.17|10.82|10.86|10.86|10.94|11.25|11.16|11.01|11.28|11.09|10.89|10.67|10.68|11.44|11.41|11|10.63|10.6|10.72|10.75|10.75|10.79|11.06|11.16|11.06|10.82|11.49|11.67|12.15|11.91|11.88|11.86|11.36|11.69|11.49|11.28||11.77|11.83|11.83|11.45|11.08|11.45|11.49|11.86|12.19|11.83|12.1|12.17|13.2|12.95|12.7|12.23|13.62|14.67|14.47|13.87|13.3|13.29|12.6|12.67|11.98|12.38|13.09|12.22||11.2|11.22|10.97|10.76|11.27|10.36|10.41|10.6|11.2|11.65|11.5|11.11|11.2|11.57|11.6|11.76|12.68|13.32|12.75|12.15|11.71|11.43|11.8|11.97|12.27|12.88|12.69|14.51|15.13|14.57||13.96|12.47|11.83|11.93|10.78|11.42|11.67
02621|20921|/equities/dht-holdings-inc|R2000VALUE|6.29|6.32|6.34|6.61|6.25|6.19|6.11|5.7|5.71|5.71|5.7|5.88|5.74|5.72|5.58|5.79|5.72|5.6|5.72|5.83|5.66|5.96|6.23||5.95|5.82|6|5.95|6.15|5.97|5.61|5.53|5.42|5.38|5.37|5.3|5.32|5.42|5.38|5.51|5.5|5.48|5.52||5.69|5.82|5.8|5.78|5.53|5.73|5.43|5.33|5.35|5.4||5.23|5.23|5.25|5.26||5.36|5.37|5.18|5.28|5.33|5.39|5.41|5.47|5.4|5.55|5.65|5.34|5.35|5.35|5.53|5.24|5.17|5.09|5.11|5.28||5.35|5.39|5.3|5.12|5.19|5.04|5.23|5.51|5.29|5.13|5.41|5.6|5.15|5|5.03|4.83|4.91|4.9|4.81|4.94|4.76|4.99|4.97|5.04|5.13|5.02|5.1|5.07|5.17|5.23|5.28|5.14|5.19|5.36|5.38|5.23|5.29|5.34|5.18|5.19|5.16|5.14|5.11|5.13|5.02|5.02|5.18|5.42|5.64|5.71|5.72|5.6|5.9|5.78|5.37|5.35|5.25||5.25|5.2|5.08|5.21|5.29|5.28|5.09|5.44|5.63|6.24|6.21|6.23|6.12|6.22|6.25|6.2|6.05|6.05|5.71|5.61|5.73|5.68|5.7|5.64|5.63|5.68|5.69|5.77|5.61|5.64|5.51|5.54|5.49|5.34|5.38|5.38|5.31|5.48|5.35|5.26|5.44|5.13|5.32|5.19|5.36||5.1|5.38|5.13|5.19|5.04|5.2|5.18|5.25|5.27|5.32|5.42|5.55|5.71|5.85|5.91|5.77|5.99|6.17|6.24|5.89|5.66|5.7|5.9|6.05|5.94|6|6.19|5.78||5.69|5.64|5.74|5.79|6.02|6.32|6.28|6.49|6.4|6.56|6.72|6.62|6.31|6.83|7.39|7.1|7.26|7.28|8.08|8.39|7.72|7.95|8.35|8.46|8.15|7.58|7.35|7.02|6.91|6.56||6.52|6.15|6.14|6.14|6.06|6.52|7.76
02622|17116|/equities/echostar-corp|R2000VALUE|26.39|26.99|26.61|27.79|27.33|27.14|26.64|26.13|27.67|26.64|26.31|26.9|25.26|23.22|22.7|23.04|23.12|22.93|22.07|22.55|22.82|23.27|23.33||23.6|23.95|23.83|24.73|24.01|23.27|23.11|22.54|21.95|21.81|20.94|21.045|21.4|22.68|23.01|23.08|23.45|24.18|24.34||23.9|24.39|22.12|22.84|22.23|22.42|23.1|21.53|20.95|20.93||21.19|20.89|21.29|22.03||21.4|21.39|20.69|19.94|20.39|20.36|20.7|21.18|21.36|21.44|22|22.64|22.46|22.53|23.62|23.69|23.49|23.22|23.77|24.71||24.25|25.09|24.32|24.02|24.5|25.23|26.21|26.83|25.7|24.95|25.48|25.3|25.54|24.54|24.44|23.12|24.53|23.67|23.16|23.3|23.01|24.27|25.4|26.17|25.97|25.85|26.24|25.865|25.8|26.46|26.28|26.53|26.81|27.1|25.57|24.91|24.59|24.84|24.38|24.75|24.89|25.24|25.5|24.93|24.97|25.42|26.98|26.93|28.45|28.65|28.31|27.88|28.13|27.88|27.28|28.03|28.16||28.44|28.37|29.31|28.91|29.38|29.67|29.61|29.65|30.07|30.22|29.03|29.51|30.05|30.33|30.65|30.84|30.61|30.88|31.58|31.9|31|30.75|29.92|29.52|28.27|27.3|27.48|27.44|27.27|26.78|26.49|26.68|26.45|26.29|25.9|26.37|26.1|26.33|25.48|25.19|25.08|24.58|25.58|25.42|26.45||26.46|27.28|27.96|27.95|27.19|27.63|27.34|28.55|28.97|29.34|30.19|30.3|31.18|30.68|30.28|29.59|32.11|34.27|35.27|33.8|33.35|33.16|32.58|31.6|31.16|31.02|31.9|30.95||29.85|29.44|29.2|28.65|29.45|27.09|27.22|27.25|28.27|29.65|30.71|29.44|30.1|29.9|29.97|30.31|31.55|32.86|31.76|31.32|30.88|30.66|29.96|29.4|30.48|30.98|29.55|29.39|30.93|30.62||32.37|32.86|31.49|31.64|29.3|30|30.55
02623|24340|/equities/weis-markets-inc|R2000VALUE|56.46|56.86|58.03|58.36|59.61|58.98|58.85|57.85|58.55|58.29|57.24|56.77|54.45|55.29|53.45|53.82|54.67|55.79|55.82|55.62|55.65|56.03|55.12||54.79|54.66|55.47|54.77|53.46|53.7|52.61|51.42|50.45|51.73|49.28|48.83|53.63|52|47.72|46.94|47.02|47.52|47.52||47.86|48|47.63|48.14|47.53|47.44|49.15|49.47|48.17|48.5||47.81|48.1|47.84|48.13||47.43|47.01|46.66|46.21|47.75|47.55|49.89|49.98|49.4|49.19|49.05|48.8|48.42|47.87|47.07|46.94|46.79|47.5|47.63|47.87||47.6|48.69|49.13|48.67|48.84|47.73|48.19|48.09|47.31|48.03|48.28|46.77|45.38|46.21|46.7|46.35|46.96|45.65|45.41|45.12|45.84|47.01|48.03|47.57|47.6|47.94|48|48.96|48.93|49.19|49.63|50.63|50.79|50.8|49.6|49.39|49.31|49.67|49.16|48.62|48|48.48|48.28|47.73|47.89|47.53|47.47|47.58|47.91|47.07|46.66|47.36|48.01|47.77|47.77|47.43|47||47.49|48.85|49.67|48.58|49.23|49.25|49.6|49.54|49.6|49.84|49.89|50.27|50.57|50.76|51.13|50.14|49.11|49.3|48.69|49.35|48.96|48.73|49.35|51.17|49.21|49.82|50.15|52.55|52.34|51.84|50.75|51.74|51.09|51.26|50.14|50.71|49.87|49.74|50.35|49.09|48.61|47.46|48.08|50.18|48.84||49.01|48.84|50.12|50|49.21|49.37|47.53|46.71|47.21|46.56|47.93|48.83|49.11|47.19|47.43|47.88|48.45|49.16|49.7|49.55|52.85|54.33|54.98|55.42|55.73|55.86|56.21|53.67||55.98|56.15|55.94|55.71|57.03|55.01|54.45|56.73|56.89|58.58|55.84|53.78|54.64|53.89|49.37|50.39|50.03|51.34|51.38|50.71|48.54|47.61|47.22|45.36|44.87|44.66|44.99|44.18|43.93|43.66||44.65|43.58|45.8|45.58|44.74|43.55|42.77
02624|39250|/equities/invesco-mortgage|R2000VALUE|38.9|40.7|39.6|39.9|38.4|37.6|37.5|37.6|37.3|37.6|38.4|40|39.9|39.2|38.9|38.4|41.5|38.2|38.9|37|35.4|36.2|37.6||38.3|38.5|38.3|38.1|38.6|38.5|38|37.4|38.4|40.1|40.4|39.4|42.3|41.9|37.8|35.6|35.6|34.4|33||33|33.6|32.7|33.3|33.5|34.6|34.5|33.8|33.3|33||33.8|33.6|33.6|33.5||33.4|34|32.1|32.2|32.4|33.5|32.9|33.7|32.4|32.8|33.2|33.8|34.2|34|34.9|34.6|34.9|33.2|33.2|34.7||34.5|34.9|33.4|33|32.2|32.3|33.6|33|32.1|30.7|31.3|32.5|31|28.7|28.5|27.7|28|27.4|27|27.6|27|27.4|27.6|28|27.4|27.3|27.9|27.5|27.7|27.9|27.9|28|28.2|28.4|28.5|28|28|28.8|28.9|27.7|27.1|27.5|28.2|28.1|27|26|27.5|27.4|28.5|29.2|29.2|28.5|28.2|27.1|27.6|28.2|28.7||28.8|28.2|28.8|29.3|30|30.7|30.6|29.9|30.6|31.3|29.3|30|30.8|30.5|31.3|32.4|31.6|31.9|32.8|32.9|32.8|31|31.6|30.1|31.2|30.7|31.8|32.8|33.3|32.4|33.2|34.3|33.9|33.2|32.7|33.3|34.8|36.4|32.1|32|33.1|31.4|32.5|31.3|33.6||35|37.3|37.4|35.7|36.7|39.1|38.2|41.8|44.8|43.4|44.6|47.5|50|49.2|48.3|43.1|54|56.3|69|42.3|35.8|29.1|27.7|28.8|27.7|28.3|29.6|28.8||27.7|27.9|28.7|27.242|25.781|23.031|23.031|22.172|23.117|22.43|23.633|23.117|22.945|24.148|24.148|24.492|26.125|28.617|26.812|24.234|22.859|23.633|24.32|24.836|24.922|31.711|27.586|31.539|35.32|35.922||37.984|35.062|26.984|19.68|16.758|22.086|24.148
02625|1129434|/equities/parsons-corp|R2000VALUE|37.5|37.65|37.51|37.49|37.42|37.75|36.65|36.57|36.79|36.52|36.02|35.55|35.43|35.33|35.74|36.26|36.77|39.79|39.37|39.62|39.36|39.95|39.39||39.46|39.46|39.14|39.14|38.78|38.1|37.56|36.37|36.57|36.28|35.66|36.47|38.01|38.65|39|38.56|38.22|39|39.29||38.76|39.01|38.35|38.31|37.47|36.75|36.88|36.92|35.2|34.89||36.41|36.1|35.9|35.76||35.24|34.8|34.82|34.82|35.13|35.64|35.53|35.38|34.9|36.24|36.95|36.59|36.48|35.86|35.39|35.25|34.72|33.89|32.7|32.98||32.8|33.22|32.03|31.75|32.22|32.79|33.68|33.84|33.06|32.06|32.73|32.27|31.5|30.41|30.61|31.68|33.59|32.23|31.52|31.04|30.33|31.53|31.89|32.34|32.36|32.15|32.87|33.21|33.37|33.32|33.19|33.5|34.07|33.56|33.8|33.6|33.36|33.49|33.34|33.15|33.54|33.7|34.12|33.17|32.32|34|34.44|35.09|35.73|35.4|35.74|36.27|36.18|35.62|34.58|35.02|34.28||34.6|34.96|35.69|34.38|33.26|33.97|34.59|34.32|34.55|33.84|32.8|33.43|33.58|33.65|33.23|36.42|36.56|36.3|35.88|35.48|34.99|35.17|35.52|35.32|35.67|34.83|34.82|34.5|33.92|34|33.86|34.19|34.83|34.36|34.51|34.71|34.6|34.77|33.38|33.09|34.3|33.56|34.46|34.61|34.55||34.97|35.61|36.24|35.47|34.16|36.22|35.78|36.97|37.36|37.57|39.31|38.96|39.84|37.91|38.57|38.77|41.23|41.9|42.71|42.05|41.85|41.95|41.71|41.5|40.66|40.23|39.53|39.21||39.35|39.36|39.46|39.38|39.39|38.79|39.04|38.98|39.43|39.35|38.82|37.57|35.99|37.39|36.3|35.84|37.4|39.29|37.98|37.19|35.42|34.61|34.81|33.89|35.98|36.53|36.16|35.63|36.22|36||35.99|34.26|33.25|33.74|30.81|30.04|30.23
02626|17264|/equities/state-auto-financial|R2000VALUE|20.81|20.09|20.63|20.84|20.86|20.48|20.93|20.05|19.88|18.59|17.58|17.7|17.3|17.71|18.74|18.12|18.11|16.97|17.4|17.53|17.01|17.28|16.98||17.28|17.99|17.25|17.34|17.28|16.78|16.93|16.58|16.54|16.64|16.54|16.65|16.66|17.38|18.07|18.23|18.05|18.23|18.72||18.61|18.82|18.91|19.11|18.63|18.34|18.22|18.32|17.5|17.52||17.74|17.67|17.64|18.19||18.26|18.24|17.71|17.83|18.09|17.72|17.9|18.13|17.67|17.12|17.06|16.93|16.56|16.41|16.76|15.73|15.71|15.7|15.02|15.44||15.81|16.41|15.86|15.67|15.6|15.73|15.74|16.17|15.25|14.41|14.55|14.68|14.08|12.18|12.43|12.87|13.81|12.73|12.34|12.49|12.57|13.01|13.35|13.72|13.76|13.81|13.74|13.6|13.76|13.38|13.32|13.37|13.82|13.72|13.55|13.59|13.63|13.8|13.43|13.66|13.76|13.86|13.91|13.56|13.73|13.37|13.7|13.78|14.36|14.06|14.31|14.3|14.78|14.68|14.88|15.17|15.25||15.92|15.73|16.24|15.93|15.43|16.24|16.11|15.6|16.37|16.51|16|16.54|16.78|16.9|16.96|17.32|17.21|17.54|17.7|17.43|17.51|17|16.1|15.23|15.45|15.51|15.9|15.94|15.89|15.84|16.41|16.47|16.93|17.04|16.99|17.52|17.78|18.28|17.7|17.35|17.31|16.29|16.33|15.98|17.04||17.13|17.28|17.85|17.67|17.34|17.61|17.3|18.18|16.96|17.26|18.11|17.48|18.33|18.03|17.97|17.76|20.03|20.79|21.45|21.52|20.56|20.69|20.25|20.04|19.94|20.84|21.39|20.63||20.15|20.67|20.27|19.09|20.41|19.14|18.97|18.91|19.44|20.46|21.73|21.06|20.54|22.37|23.11|22.98|25.09|27.16|25.67|24.92|24|23.6|23.76|24.18|24.74|25.37|24|23.24|25.17|25.63||25.88|24.32|25.09|25.7|24.65|27.19|26.76
02627|20570|/equities/comstock-resources-inc|R2000VALUE|5.26|5.55|5.61|5.72|6.23|6.24|6.23|5.71|5.78|5.94|5.97|5.81|5.88|5.96|5.71|5.81|6.01|5.58|5.85|6.21|6|6.15|5.63||5.41|5.03|5.32|4.97|5.06|4.85|4.94|4.88|4.69|4.78|4.55|4.64|4.62|4.7|4.79|4.74|4.73|4.68|5.05||5.27|5.32|5.26|5.34|4.98|4.91|4.96|5.01|4.81|4.53||4.37|4.39|4.27|4.35||4.49|4.68|4.44|4.52|4.54|4.55|4.53|4.73|4.72|4.73|4.96|4.59|4.63|4.68|4.85|4.55|4.77|4.75|4.87|5.06||5.1|5.12|4.68|4.58|4.68|4.74|4.87|4.73|4.92|4.65|4.85|4.71|4.39|4.45|4.56|5.07|5.22|5.33|5.31|5.38|5.32|5.48|5.7|6.02|6.13|5.79|5.55|5.61|5.66|5.67|5.54|5.66|5.7|5.65|5.36|5.28|4.82|4.77|4.45|4.36|4.38|4.54|4.67|4.64|4.96|4.77|4.88|4.98|5.11|4.92|5.05|4.93|4.98|4.68|4.75|5.06|4.93||5.24|5.19|5.25|5.52|5.76|6.13|6.09|5.87|6.13|6.03|5.84|5.76|6.2|6.27|6.38|6.47|6.02|6.17|5.93|6.22|6.11|5.9|6.03|6.15|5.99|5.36|5.26|5.44|5.23|5.34|5.63|5.54|5.18|5.1|4.65|4.78|4.81|4.66|4.44|4.41|4.64|4.63|4.76|4.78|4.83||4.49|4.31|4.38|4.4|4.1|4.44|4.43|4.57|4.55|4.68|4.78|4.87|4.9|4.9|4.85|4.88|5.41|5.93|6.1|5.61|5.34|5.38|5.36|5.31|5.36|5.23|5.36|5.16||4.99|5.16|5.12|4.93|4.96|4.65|4.44|6.5|7.04|7.28|7.36|7.3|7.5|7.65|7.57|7.46|7.66|7.88|7.27|7.77|7.66|7.4|8.11|7.9|7.04|6.97|6.51|6.28|6.72|7.02||6.3|6.9|6.64|6.42|6.44|5.75|5.17
02628|17141|/equities/scansource|R2000VALUE|31.64|32.11|31.65|33|33.12|32.63|32.49|31.4|31.7|31.33|29.68|30.18|29.53|29.11|28.44|28.13|30.68|29.26|28.55|28.37|28.06|28.36|28.61||28.9|29.76|28.95|29.93|29.77|29.2|29.98|28.97|26.56|25.73|24.19|23.86|24.54|25.2|26.14|26.64|26.64|26.79|26.47||26.43|27.48|27.38|28.04|27.46|28.18|29.13|28.69|27.08|26.71||26.38|26.11|25.62|26.1||26.2|25.17|24.48|24.68|24.76|26.97|27.5|27.91|26.78|26.89|27.48|28.3|28.17|27.68|27.51|26.29|25.72|25.57|25.1|25.94||26.53|27.14|25.32|24.71|24.68|25.26|26.41|26.4|25.22|24.26|26.04|27.31|24.44|23.14|23|21.75|21.92|20.44|20.1|19.99|19.96|20.41|20.29|20.81|21.05|20.73|20.79|21|21.61|21.84|21.38|21.2|21.91|21.36|21.56|21.35|20.92|20.92|20.1|20.15|19.83|20.08|19.98|19.03|19.03|18.89|19.22|19.3|19.9|19.155|18.53|18.48|19.02|18.64|18.34|19.28|20.03||20.48|21.09|22.24|21.4|24.69|24.66|24.03|24.2|24.88|25.47|24.83|25.22|25.01|24.66|25.71|25.56|25.18|25.51|25.58|25.31|25.06|24.42|24.73|24.15|23.44|22.95|23.14|23.07|22.33|22.81|22.52|24.72|24.91|25.15|25|24.83|24.7|24.61|23.01|22.46|22.78|22.35|22.78|22.69|23.41||23.21|23.2|24.09|23.71|22.41|22.51|22.61|23.21|23.2|22.92|23.02|23.5|24.76|24.11|23.91|23.51|26.41|27.58|28.31|27.22|25.9|25.59|24.87|24.54|24.65|24.63|25.75|24.35||23.81|23.36|24.14|22.98|23.99|21.64|21.58|22.1|21.715|25.35|26.81|25.25|23.8|24.95|25.12|25.33|25.92|26.55|24.4|23.31|22.41|22.2|21.6|21.23|22.49|22.7|21.56|21.92|23.1|23.19||23.37|22.13|20.99|21.98|20.06|20.7|19.88
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|14.16|15.03|14.9|15.38|14.94|14.3|14.32|13.87|14.04|13.69|13.31|13.86|13.81|13.36|13.12|12.98|13.5|13.1|13.28|12.98|12.57|12.85|13.19||12.82|12.79|12.69|12.62|12.77|12.6|12.52|12.02|11.97|11.87|11.38|11.92|11.79|12.08|12.29|12.38|12.33|12.18|11.78||11.64|11.81|11.76|11.83|11.78|12.04|12.14|12.13|11.72|11.95||12.45|12.33|12.8|12.95||12.76|12.75|12.44|12.37|12.54|12.51|12.39|12.39|11.89|11.6|11.82|11.98|12.27|12.35|13.81|13.43|13.35|13.3|12.94|13.63||13.55|13.68|13.85|13.47|13.26|13.32|13.51|13.42|12.61|12.06|12.44|12.77|11.67|11.32|11.75|12.22|12.24|11.7|11.24|11.42|11.1|11.7|11.62|11.96|11.67|11.35|11.55|11.55|11.83|11.94|11.73|11.63|11.61|11.53|11.76|11.33|11.35|11.38|11.52|11.09|11.2|10.94|11.09|11.12|10.48|10.98|11.46|11.36|12.04|12.14|11.97|11.63|10.97|10.27|10.48|10.87|10.65||10.56|10.52|10.43|10.34|10.23|10.5|10.32|9.76|9.87|9.91|9.44|9.57|9.49|9.46|9.65|9.85|9.51|9.48|9.75|9.58|9.76|8.34|8.4|8.05|8.2|8.02|8.15|8.15|8.06|7.96|8.21|8.19|8.2|8.17|7.92|8.14|8.2|8.43|7.96|7.91|8.02|7.7|8.04|8.05|8.55||8.32|8.62|8.69|8.79|8.52|8.78|8.55|8.83|8.52|8.63|8.69|8.89|8.89|8.01|8.38|7.52|8.6|8.85|10.08|8.54|8.24|7.64|6.83|6.42|5.87|6.17|6.17|6.44||6.14|6.02|6.01|5.72|5.7|5.37|5.24|4.8|5.43|5.73|6.11|6.08|5.54|5.96|6.18|6.57|6.67|7.8|6.86|6.06|5.92|6.01|6.01|6.21|6.12|6.82|5.72|6.35|6.54|6.62||6.68|5.41|4.8|4.69|4.21|4.95|5.6
02630|17625|/equities/zumiez-inc|R2000VALUE|44.85|45.1|44.53|45.31|45.5|47.83|47.5|47.7|48.66|46.03|45.39|46.33|46.54|47.06|45.08|46.52|47.99|46.78|47.75|46.04|45.24|45.75|46.49||46.87|47.88|46.78|47.15|47.95|46.27|46.44|44.67|43.58|42.38|43.08|43.02|42.2|43.9|44.9|44.04|43.19|42.97|44.78||45|44.81|43.7|43.58|42.65|40.04|39.39|39.21|36.08|35.7||36.78|36.62|36.61|36.71||36.01|36.65|36.36|36.63|37.91|38.41|37.66|38.09|37.54|36.89|37.04|37.28|37.27|37.51|36.72|38.37|38.08|37.31|37.09|37.41||36.79|36.83|36.13|34.75|34.61|33.89|33.62|33.38|32.44|31.96|33.25|34.79|35.12|29.94|30.51|29.11|30.07|29.39|28|29.125|29|30.07|30.74|31.19|30.95|30.05|30.54|31.13|32.37|32.67|32.2|31.48|31.26|31.29|31.02|30.08|28.51|28.8|28.17|27.77|27.82|27.65|27.67|27.16|27.14|27.57|28.57|28.52|30.01|30.82|30.53|29.57|31.08|28.44|25.19|26.91|27.79||27.29|27.42|27.84|26.49|25.68|26.1|26.72|26.22|25.13|24.41|23.47|23.05|23.36|24.05|25.49|24.73|24.48|24.67|24.61|24.32|23.8|22.71|23.64|23.48|22|23.1|23.86|25.5|25.4|25.3|25.65|27.14|26.05|25.84|25.03|25.94|26.31|26.29|25.55|25.34|25.75|25.38|26.69|26.57|27.96||27.73|27.55|27.38|27.65|25.92|26|26.505|28.03|28.09|26.74|28|27.09|28.27|26.9|26.3|25.5|27.13|28.8|30.18|29.46|29.2|27.69|26.25|24.69|24.37|24.71|25.3|23.35||21.36|21.84|20|20.02|20.74|19.07|18.07|18.4|19.31|20.7|20.37|19.21|19.37|19.94|20.34|21.29|21.14|22.65|21.48|21.09|18.79|18.57|18.73|19.91|20.42|21.64|20.37|20.84|21.5|21.23||21.88|20.85|19.16|17.1|14.53|14.52|14.89
02631|21115|/equities/genesco-inc|R2000VALUE|45.65|48.12|46.52|49.16|50.13|49.91|50.87|50.55|50.36|47.75|46.76|48.78|47.73|47.98|44.94|46.2|48.71|46.95|47.7|45.04|44.57|44.68|45.32||43.58|44.55|44.2|44.73|44.04|43.12|42.85|41.45|40.32|39.98|38.81|38.61|38.36|38.83|39.16|37.96|36.88|37.35|37.94||38.27|38.93|37.28|39.43|36.03|32.21|31.6|32.38|29.25|28.23||30.09|29.29|29.34|29.56||27.89|28.34|27.85|28.21|27.84|30.2|29.49|30.2|29.05|29.76|30.27|32.93|33.09|31.28|32.1|30.75|30.25|30.62|31.37|32.6||32.15|35.44|33.75|31.72|32.52|30.6|28.58|27|23.2|22.39|22.86|23.03|23.24|19.51|19.6|18.68|19.44|18.14|17.72|18.55|18.1|19.81|20.19|21.13|20.75|19.5|19.46|19.37|19.59|20.76|20.77|20.35|21.35|21.69|21.96|21.83|21.18|22.59|22.71|21.85|21.54|21.68|22.36|22.71|23.05|24.22|24.58|24.3|26.17|27.03|26.84|25.54|24.06|21.76|20.84|20.53|20.81||21.48|22.69|21.86|20.96|19.5|19.07|18.21|17.43|18.21|17.77|17.12|17.44|17.91|18.08|19.11|19.28|18.59|19.17|19.19|18.17|16.71|15.69|16.42|15.17|14.38|15.55|16.61|17.31|16.77|16.78|18.27|19|17.41|17.38|16.09|17.55|18.61|18.61|16.72|17.2|17.61|17.55|18.76|18.78|21.05||21.31|20.31|21.66|20.96|18.79|19.53|19.62|21.28|20.73|20.47|21.34|21.63|23.72|22.17|22.1|21.38|23.88|27.38|28.05|26.71|24.05|23.61|21.06|19.12|18.49|20.87|21.92|19.43||17.59|17.61|16.35|16.29|17.69|15.33|15.48|15.16|16.39|17.02|18.62|16.77|15.39|16.59|17.3|18.01|18.93|19.97|16.97|16.68|15.65|14.1|14.09|15.11|16.13|17.18|14.29|16.02|17.29|17.03||19.37|17.29|13.96|12.08|10.4|10.76|11.61
02632|17473|/equities/univest-corp|R2000VALUE|28.05|27.85|27.79|28.42|29.45|28.9|28.84|28.22|28.97|27.72|26.55|26.7|25.52|25.75|25.15|25.77|26.35|25.53|25.26|24.57|24.44|24.52|24.77||24.94|24.62|25.14|25.32|25.12|24.58|24.57|23.49|23.33|22.79|22.45|22.6|21.99|22.85|23.25|23.39|23.085|23.64|23.82||23.7|24.18|23.46|23.62|23.04|22.66|23.12|22.75|20.99|20.49||20.58|20.47|20.34|20.55||20.39|20.22|19.75|19.82|19.91|19.81|19.97|20.1|19.75|19.63|19.9|20.02|20.08|19.8|19.77|19.17|19.2|18.76|18.31|19.48||19.95|20.39|19.14|18.88|19.13|19.02|19.47|19.66|18.57|18.12|18.47|18.96|18.3|15.64|16.46|15.77|17.27|16.18|15.86|15.77|14.98|15.32|15.98|16.45|16.51|15.71|15.54|15.29|15.47|15.45|14.99|15.45|16|15.66|15.87|15.85|15.6|15.47|14.78|14.4|14.37|14.41|14.7|14.31|14.2|13.95|14.355|14.85|15.57|15.5|15.53|15.17|15.4|15.19|15.19|15.37|15.78||16.52|16.23|16.16|16.04|16.09|16.39|16.44|16.09|16.38|16.34|15.76|16.1|16.52|16.52|17.29|17.45|17.1|17.42|17.34|17.06|16.74|15.86|15.925|15.46|15.26|15.29|15.48|15.64|15.22|15.15|15.62|15.87|15.16|15.44|14.48|14.9|15.27|15.17|14.6|14.77|14.54|13.76|14.5|14.42|15.15||15|15.3|16.14|15.56|14.91|15.115|14.72|15.46|15.74|15.7|15.77|15.78|16.72|16.145|16.07|15.78|17.4|18.62|19.19|18.52|17.57|16.98|16.38|16.25|16.44|16.89|17.18|16.05||15.43|15.66|15.76|14.8|15.82|14.39|14.21|14.22|14.75|15.73|16.59|15.67|15.33|15.75|16.77|17.14|17.7|18.72|17.45|16.7|15.31|15.31|15.6|15.37|15.44|15.76|14.57|15.01|15.99|16.695||17.26|15.82|15.31|15.38|14.78|15.65|15.26
02633|24392|/equities/national-healthcare-corp|R2000VALUE|79.21|77.96|77.49|78.99|76.42|75.92|76.38|73.52|76.73|74.27|70.42|69.54|68.19|70.78|69.55|70.52|71.44|67|67.16|65.19|64.79|65.44|63.82||65.43|67.08|65.24|67.37|65.17|63.72|64.11|64.48|65.02|64.46|64.05|65|65.36|70.62|72.19|70.54|68.48|69.77|69.52||71.05|72.23|71.81|73.37|71.67|72.76|72.58|73.97|69.06|67.28||66.41|66.74|67.19|68.98||66.28|66.8|66.4|66.73|68.02|69.23|68.14|67.41|66.13|67.18|67.44|68.18|69.33|67.5|66.76|63.53|62.74|61.99|62.22|64.78||64|64.4|63.53|64.6|66.17|66.53|67.46|70.57|71.03|69.32|72.21|73.76|68.32|64.06|64.86|65.25|67.73|65.68|63.3|63.78|64.04|65.18|66.58|66.57|65.13|64.18|63.43|63.38|63.58|63.71|63|63.87|64.73|65.37|65.46|64.36|63.52|64.02|62.08|61.24|62.31|61.8|63.15|62.02|60.17|59.22|60.79|61.68|65.68|61.17|61.58|62.65|62.56|60.47|61.18|61.6|61.46||61.78|62.67|63.7|63.48|63.7|65.12|64.64|63.94|65.66|66|64.42|64.14|64.8|63.69|65.04|64.91|66.17|66.59|65.65|65.55|66.15|62.72|62.53|60.57|60.83|59.32|61.91|63.02|60.22|60.95|59.85|60.98|61.21|61.39|60.52|63.56|61.32|63.36|60.39|60.4|61.22|58.98|60.19|60.39|63.56|63.46|63.46|63.9|63.44|63.4|59.52|60.36|59.09|59.89|59.04|59.81|61.43|62|64.25|62.63|62.63|64.2|66.71|67.7|69.14|68.1|64.85|66.73|66.39|66.25|67.07|69.51|69.68|67.13||65.18|64.97|64.96|63.33|64.93|58.41|59.06|61.41|62.11|64.63|66.62|64.64|63.75|66.12|64.44|66.88|68.37|73.97|71.58|72.46|71.18|70.42|70.53|70.1|71.73|74.89|72.08|74.35|77.87|77.32||80.51|77.99|74.91|75.86|69.06|69|67.09
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|24.93|24.67|24.75|24.75|25.67|25.45|25.27|24.56|25.94|25.04|24.58|24.4|23.5|23.51|22.95|23.85|25.33|24.38|24.29|24.08|22.95|23.59|23.75||23.15|22.93|22.38|21.94|21.42|20.97|20.74|20.04|19.91|19.02|18.35|18.41|18.16|19.02|19.27|19.47|19.25|19.66|19.75||19.82|20.09|19.66|20.21|19.73|19.37|19.45|19.67|17.94|17.26||17.4|17.22|16.64|17.06||16.78|16.82|16.42|16.92|17.35|16.54|16.78|16.82|16.42|16.27|16.62|16.45|16.47|16.37|16.59|15.9|16.05|15.06|14.89|15.93||16.07|16.6|15.61|15.18|15.62|15.55|15.73|16.14|14.87|14.42|14.81|15.39|14.95|12.67|13.82|12.92|13.73|13|12.59|12.69|12.4|12.92|13.45|13.795|13.61|13.5|13.52|13.55|13.55|13.56|13.32|13.87|14.35|14.44|14.83|14.67|14.07|14.36|13.92|13.41|13.24|13.215|13.57|13.11|12.88|12.68|13.15|13.55|14.91|14.95|15.03|15|15.05|14.5|14.35|14.48|14.315||14.55|13.9|13.96|13.87|13.9|13.65|13.54|13.63|14.24|14.29|13.68|14|14.68|14.59|14.91|15.06|14.89|15.06|15.04|14.6|13.87|13.17|13.28|13.19|13.18|13.25|13.07|13.45|12.63|13.1|13.59|13.79|14.8|14.83|14.09|14.46|14.79|14.78|13.845|13.97|13.72|12.96|13.71|13.66|14.5||14.43|14.875|15.71|15.36|14.49|14.9|14.37|15.02|15.46|15.005|15.59|15.63|16.14|15.53|15.42|14.81|16.63|18.03|18.33|17.855|16.49|15.99|14.78|14.89|14.95|15.96|15.87|14.52||13.68|13.77|13.74|13.26|13.63|12.4|12.41|12.36|13.04|13.52|13.71|13.25|12.97|13.39|13.82|14.01|14.22|15.03|13.72|13.58|12.59|12.3|12.28|12.91|10.39|10.54|9.67|9.85|10.89|10.91||10.67|10.6|10.54|9.75|8.86|8.51|8.36
02635|16760|/equities/netgear|R2000VALUE|42.94|44.48|43.49|43.24|43|42.83|41.85|41.12|39.5|38.24|37.73|38.58|40.12|41.74|40|40|41.12|41.75|42.54|43.23|42.79|42.72|43.03||43.65|42.54|41.97|42.14|41.6|39.42|39.74|41.58|43.13|42.69|41.39|42.5|45.23|40.45|39.82|38.94|38.69|39.2|39.11||38.46|39.41|39.45|39|40.15|40.52|41.14|40.92|41.34|40.02||40.63|40.91|40.65|41.87||37.04|37.61|38.66|38.16|39.36|38.17|37.36|37.32|36.54|36.3|35.87|34.83|35.16|34.97|34.14|33.65|33.66|32.72|31.81|32.51||32.53|32.65|31.45|30.98|31.45|31.3|31.01|30.92|30.32|30.15|30.35|29.55|29.05|33.13|33.4|31.77|32.42|31.11|30.82|32.64|32.72|33.6|33.8|34.805|35.14|36.53|35.79|34.1|33.35|33|32.7|33.38|33.81|34.21|33.17|32.05|32.05|32.65|31.32|31.38|30.82|31.01|30.06|29.61|29.98|30.3|30.53|29.99|29.75|30|31.09|31.18|30.76|30.77|30.48|31.27|29.01||30.88|31.09|34.2|33.62|33.35|33.4|33.36|34.42|34.39|34.23|33.56|33.835|34.11|33.47|32.92|32.61|32.86|32.63|32.25|32.52|32.07|32.03|32.37|32.49|32.19|30.75|29.91|29.91|28.86|30.19|30.57|31.79|29.77|30.17|29.43|28.22|26.63|25.9|25.34|24.04|24.1|24.26|23.9|23.78|24.61||24.41|24.38|25.89|24.43|24.27|24.75|24.95|25.4|25.46|24.96|24.85|24.63|24.89|24.44|23.99|23.3|26.09|26.53|26.76|27.2|25.95|26.33|26.17|25.54|25.73|25.07|25.9|25.41||25.33|24.56|25.21|24.97|24.85|23.75|23.59|23.46|23.7|24.02|24.02|22.88|23.31|23.15|22.89|21.95|23.98|24|22.86|22.77|21.65|21.66|26.02|23.53|24.93|24.9|25.33|24.22|24.65|23.89||24.9|24.1|22.79|22.6|21.5|21.32|21.28
02636|17244|/equities/1st-source-corp|R2000VALUE|47.655|46.71|46.93|47.94|50.18|49.36|49.42|48.63|49.33|47.85|45.91|46.07|44.82|45.21|44.37|45.09|46.14|45.09|44.45|43.67|42.92|43.13|43.31||43.35|43.09|43.63|43.56|43.16|41.95|42.13|40.72|40.47|39.56|39.35|39.85|39.63|41.82|43.01|42.78|41.42|42.59|42.95||42.98|43.5|42.82|43.23|42.79|42.3|43.45|43.47|40.06|39.7||40.3|39.94|39.8|40.25||39.89|39.85|38.33|38.59|39.51|40.23|40.32|40.77|40.16|40.1|40.13|40.33|39.85|39.83|40.06|38.74|38.43|38.37|37.32|39.16||39.75|40.44|38.45|37.74|37.54|37.29|37.75|38.37|36.92|35.96|36.67|37.94|36.76|31.92|33.05|32.15|34.67|33.69|33.49|33.2|32.8|33.89|35.4|35.32|34.76|33.63|33.4|32.8|33.12|32.55|31.74|32.39|33.56|33.16|33.59|33.48|32.8|32.68|31.83|31.24|30.84|30.85|30.89|29.75|29.56|28.84|29.53|30.22|32.15|32.72|32.88|32.79|33.36|32.61|32.99|33.51|33.75||34.72|34.4|34.38|34.2|34.45|34.81|34.8|34.15|35.05|35.06|33.92|34.21|34.71|34.58|35.88|36.66|36.12|36.97|37.2|36.16|35.5|33.69|33.46|32.75|32.95|33.12|34.02|34.82|34.27|34.46|34.65|35.06|34.33|35.2|33.48|34.22|35.29|34.96|33.32|33.73|33.24|31.88|33.32|33.52|34.74||34.34|34.25|35.58|34.73|32.87|34.73|33.55|35.05|35.71|35.71|34.72|34.22|35.5|33.89|33.19|32.25|35.01|37.36|37.91|37.6|35.76|35.23|33.86|33.75|34.59|35.19|36.56|34||31.54|31.82|31.69|29.81|31.6|28.79|28.35|28.43|29.63|31.42|32.87|30.97|31.02|32.11|33.04|33.79|34.73|36.19|34.39|33.79|31.85|31.55|31.14|31.2|31.69|32.65|30.53|31.48|32.84|33.51||35.07|32.8|32.03|31.74|29.65|31.37|30.44
02637|39243|/equities/senior-housing|R2000VALUE|5.04|5.19|5.06|5.395|5.38|5.2|5.29|5.23|5.26|4.8|4.59|4.59|4.47|4.67|4.5|4.64|4.82|4.6|4.43|4.355|4.29|4.355|4.455||4.48|4.52|4.53|4.43|4.51|4.43|4.365|4.3|4.43|4.31|4.02|4.22|4.175|4.27|4.35|4.42|4.425|4.51|4.44||4.65|4.6|4.43|4.33|4.26|4.25|4.32|4.4|4.1|3.94||4.12|4.08|4.08|4.24||4.16|4.21|4.14|4.12|4.16|4.315|4.25|4.32|4.31|4.19|4.41|4.62|4.65|4.6|4.77|4.56|4.58|4.61|4.41|4.95||4.97|5.13|4.735|4.63|4.68|4.56|4.35|4.245|4.01|3.66|3.77|4.05|3.93|2.99|3.11|3.19|3.27|3.13|2.895|3.075|3.03|3.07|3.24|3.34|3.34|3.28|3.26|3.22|3.475|3.7|3.65|3.645|3.69|3.56|3.58|3.44|3.56|3.58|3.62|3.61|3.52|3.52|3.54|3.31|3.255|3.1|3.38|3.38|3.67|3.77|3.83|3.965|3.73|3.7|4.01|3.86|3.87||3.945|3.92|3.93|3.9|3.8|3.905|3.935|3.76|3.835|4|3.74|3.88|3.77|3.91|4.08|4.14|4.02|4.16|4.34|4.58|4.47|4.16|4.18|4.185|4.075|3.895|3.96|4.16|3.98|3.72|3.73|3.94|3.99|3.81|3.69|3.84|3.93|4.21|3.91|3.83|3.82|3.82|4.07|4.21|4.37||4.31|4.455|4.425|4.4|4.2|3.965|3.81|4.145|4.05|3.955|4.23|4.29|4.65|4.48|4.505|4.26|5.6|6.61|7.22|6.1|5.35|5.29|3.88|3.55|3.58|3.94|3.22|3.21||2.87|3.1|3.09|2.94|3.085|2.48|2.625|2.64|2.915|3.305|3.24|2.81|2.98|3.01|2.93|2.97|3.11|3.22|3.11|2.785|2.63|2.62|2.48|2.525|2.49|2.75|2.52|2.75|3.1|3.12||3.51|3.01|2.64|2.46|2.29|2.63|2.96
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|34.64|34.61|34.64|35.33|36.39|35.88|35.54|34.26|35.09|33.21|31.86|32.35|31.47|31.89|31.14|31.77|32.89|32.03|31.82|31.27|30.5|30.77|30.85||30.72|31.01|31.53|31.48|31.24|30.8|31.9|31.07|31.35|31|30.5|30.76|30.66|31.54|31.2|31.38|30.83|31.37|31.9||31.87|31.43|31.12|31.07|30.11|30.04|30.5|30.12|27.56|27.22||27.09|26.89|26.74|27.25||27.02|26.97|26.56|26.39|27.25|26.97|26.98|27.06|26.56|26.39|26.54|26.54|26.57|26.44|26.52|25.84|26.02|25.63|24.98|26.13||26.47|26.88|25.64|25.52|25.59|25.51|25.98|26.22|25.3|24.82|25.32|26.08|25.05|21.81|22.56|21.98|23.64|22.92|22.6|23.04|22.81|23.5|24.2|24.38|24.14|23.3|22.25|21.5|21.67|21.48|20.6|20.73|21.12|20.86|21.07|20.96|20.35|20.28|19.69|19.25|19.09|19.1|19.39|18.63|18.58|18.43|18.97|19.29|20.43|20.68|20.8|20.66|20.93|20.43|20.57|20.89|20.98||21.71|21.47|21.28|21.16|21.14|21.285|21.17|20.75|21.48|21.6|20.78|21.03|21.27|21.21|21.96|22.21|22.02|22.41|22.61|22.3|22.02|20.96|20.87|20.16|20.2|20.07|20.58|20.86|20.28|20.2|20.67|20.88|20.38|20.87|19.59|20.12|20.37|20.54|19.51|19.67|19.34|18.54|19.49|19.64|20.48||20.22|20.14|21.28|20.89|19.55|20.47|19.76|20.74|20.98|21.06|20.86|21|22.05|21.19|21.21|20.74|23.26|24.85|25.33|24.65|23.25|23.21|22.12|22.23|22.47|23.36|24.19|22.56||21.47|21.5|21.7|20.52|21.63|19.64|19.69|19.76|20.57|21.74|22.53|21.27|21.345|21.83|22.805|23.64|24.31|25.33|23.6|22.83|21.09|20.6|20.85|20.775|22.32|22.23|20.73|20.94|22.26|22.61||23.74|22.21|21.78|21.78|20.27|21.25|20.88
02639|17008|/equities/qcr-holdings|R2000VALUE|47.3|46.71|46.62|47.01|47.98|48.01|46.98|45.53|45.54|44.06|42.75|43.36|42.91|43.61|41.4|42.48|43.6|42.47|42.63|41.45|40.45|41.11|41.29||40.92|41.46|41.59|41.98|41.87|41.28|41.34|40|40.12|39.99|38.78|39.38|38.25|39.87|40.07|40.85|39.6|40.52|40.81||40.85|41.24|40.99|41.69|41.02|40.07|41.09|41.18|39.35|39.07||39.59|39.38|38.8|39.93||39.7|39.86|39.16|39.39|40.29|40.96|40.97|40.52|39.86|39.06|39|38.59|38.2|37.47|37.35|36.29|36.22|35.7|34.87|36.84||37.17|38.44|36.89|36.38|36.89|36.97|38.11|38.47|36.91|35.64|36.84|37.97|36.3|32.03|33.72|32.22|33.72|33.1|31.03|30.85|31.45|29.35|30.32|31.37|31.28|30.26|30.11|29.47|29.65|29.72|28.49|29.42|30.85|30.56|30.73|30.11|29.15|28.78|28.21|27.49|27.41|27.15|27.42|26.36|26.1|25.62|26.34|27.03|28.64|29.14|29.81|29.35|29.68|28.81|29.15|29.29|29.36||30.52|29.93|30.04|30.01|29.97|30.64|30.96|30.28|31.28|31.27|30.25|30.26|31.13|31|31.9|32.13|31.82|32.83|33.2|32.25|32.37|30.63|30.46|29.75|29.95|29.88|30.44|30.91|30.23|28.5|29.05|29|28.59|29.17|27.59|28.26|28.48|28.55|27.63|28.2|28.04|26.92|28.3|28.7|29.41||29.51|29.64|31.18|30.06|28.2|29.9|29.02|30.53|30.49|30.41|30.31|30.27|32.27|30.67|30.57|29.6|32.79|34.38|35|34.55|32.3|31.61|29.87|29.91|30.37|30.87|32.79|30.05||28.45|28.59|27.76|26.17|27.9|25.2|24.95|25.14|26.1|27.89|29.25|27.64|27.29|27.94|29.29|29.77|30.78|32.83|29.97|28.5|26.41|26.47|26.19|26.13|26.95|27.65|24.71|25.72|27.98|28.64||29.93|27.07|25.82|25.67|22.95|23.81|23.43
02640|15959|/equities/ebix-inc|R2000VALUE|32.29|31.81|31.92|33.54|33.17|30.93|29.9|28.73|27.63|24.85|24.35|24.37|24.74|25.76|24.38|23.74|25.15|23.2|30.5|50.74|50.74|52.24|51.15||51.5|52.08|53.8|54.82|52.43|47.86|46.65|47|41.89|53.55|52.07|52.69|58.63|48.14|46.16|45.63|45.03|43.91|42.69||42.5|43.31|39.48|39.08|38.29|39.02|40.33|40.31|38.2|37.58||37.97|37.17|36.28|37.82||37.1|36.97|36.32|35.73|36.09|35.7|35.61|35.56|34.93|36.27|36.49|35.21|35.42|34.28|34.82|34.08|34.16|33.47|34.01|35.44||34.83|35.94|33.94|31.52|30.54|32.59|31.11|31.31|27.68|27|28.1|27.79|26.37|19.42|19.53|18.96|19.91|19|18.06|18.38|18.25|19.26|19.78|20.02|20.07|19.32|19.15|19.21|20.88|21.25|21.17|21.3|21.72|21.36|21.33|20.97|20.78|21.88|21.35|21.94|20.6|20.51|20.48|19.93|19.3|19.425|19.57|19.5|20.38|20.61|20.41|20.365|20.08|19.79|19.77|20.84|20.91||21.67|21.85|23.19|23.32|23.07|24.75|23.18|24.36|24.91|25.2|24.79|25.09|25.55|25.63|26.04|25.72|25.67|25.58|25.22|26.27|26.23|24.02|23.56|23.05|22.54|22.055|21.8|21.92|20.52|20.94|21.2|22.67|22.65|22.975|22.22|22.08|22.03|21.82|20.13|20.45|20.01|19.93|20.84|20.78|21.64||21.6|21.76|22.36|21.89|20.81|21.88|20.93|23.44|22.9|23.435|24.05|23.9|25.09|24.94|24.16|22.98|26.665|28.8|31.005|28.37|27.13|25.83|24.27|23.62|22.41|22.78|22.58|21.47||20.59|20.72|20.99|20.24|19.495|17.44|17.57|17.815|20.28|20.17|20.88|20.89|20.09|19.52|19.755|19.09|20.93|21.53|19.72|19.31|17.42|17.07|17.28|17.58|17.99|17.6|16.49|16.33|17.38|16.43||16.89|16.98|15.01|14.71|12.33|12.64|13.09
02641|17610|/equities/zogenix|R2000VALUE|20.08|21.02|20.645|20.7|20.48|20.45|19.87|20.03|19.87|20.74|20.26|20.59|20.43|20.95|21.21|22.16|23.43|22.88|23.43|22.99|22.43|22.7|22.48||22.53|22.42|22.81|22.41|22.25|21.04|21.17|21.55|19.68|19.42|18.96|19.15|19.82|20.1|19.62|19.3|18.34|18.26|18.27||18.64|18.97|18.99|20.49|21.07|21.82|20.85|19.82|19.61|19.84||19.99|19.87|19.53|19.96||20.18|19.87|20.29|20.21|19.99|20.3|20|21.06|21.15|19.94|20.77|20.95|21.13|21.42|22.23|22.08|21.49|21.54|21.43|21.56||21.08|21.2|20.8|19.88|19.86|20.05|20.79|21.1|21.6|20.7|20.86|21.73|23.1|21.45|21.61|22.08|21.77|20.97|21.32|21.32|20.415|20.6|20.73|21.29|21|20.5|20.19|20.18|20.4|19.62|19.4|18.8|18.41|18.31|18.45|18.23|17.93|18.05|17.58|17.92|17.93|17.95|18|17.5|17.76|18.68|22.58|22.82|24.21|24.37|24.65|24.75|24.72|24.18|24.78|24.51|24.4||23.69|23.59|23.82|23.41|23.67|22.68|22.15|22.1|22.8|22.93|22.94|23.82|23.9|23.99|25.16|24.93|24.81|24.76|24.74|24.57|24.26|23.69|24.45|24.22|24.35|23.79|24.35|23.94|25.12|26.13|26.01|26.42|26.98|27.9|29|28.93|28.84|29.36|27.4|26.49|27.24|27.81|28.28|27.58|29.07||29.19|29.07|27.01|26.11|25.47|28.12|28.37|28.45|28.51|28.04|28.5|28.37|29.69|30.01|28.6|28.75|30.3|30.87|32.04|29.97|29.44|29.73|30.16|29.56|29.13|29|29.78|30.32||29.98|29.57|29.87|29.16|28.87|27.6|26.3|25.84|27.79|27.61|25.68|25.95|27.01|26.645|26.46|26.61|28.23|28.67|27.68|29.51|29.51|28.59|25.99|25.74|26.68|27.02|25.38|25.53|25.68|24.29||23.92|24.46|23.82|23.08|22.26|23.19|23.1
02642|20671|/equities/armour-residential-r|R2000VALUE|60.25|61.4|60.7|61.35|60.85|61|60.9|60.5|60.25|59.05|59.35|60.9|61.5|60.85|60.35|60.05|61.15|59.15|60.1|59.5|58.1|60|60.8||60.4|60.75|60.45|59.65|59.3|59.15|58.05|57.7|58|57.1|55.85|56.5|56.4|57.75|57.4|56.55|56.05|55.5|54.9||54.95|55.2|55.4|55.4|55.35|55.35|54.35|54.1|53.1|53.05||53.95|53.7|53.55|53.8||53.55|54.3|53.15|53.55|53.25|54.3|54|54.45|53.95|55.05|55.25|55.4|56|55.6|56.05|54.45|53.9|53.3|52.9|54.4||53.75|54.95|53.7|52.55|52.45|52|52.75|52.15|50.85|50.9|51.05|51.75|49.95|48.7|49.6|49.15|49.05|48.95|47.7|48|47.3|48.3|48.75|49.7|48.75|47.15|47.1|47|47.9|48.75|48.9|49.7|49.95|49.5|50|49.1|48.75|49.15|48.9|47.75|47.55|47.35|48.35|46.75|46.05|45.85|47.35|47.5|49.35|49.8|49.1|48.6|49.55|49.2|48.9|49.4|48.8||48.25|47.95|48.8|48.95|48.45|49.35|48.8|48.6|49.1|49|47.85|48.05|47.95|47.6|48.05|48.85|48.9|48.75|48.4|49.5|48.15|47.1|47.4|46.35|47.05|46.7|46.9|47.1|46.4|46.4|46.85|47.5|49.85|48.65|47.55|47.2|47.55|47.3|46|45.35|46.05|44.45|45.9|45.3|46.6||44.95|46.2|46.95|47.5|46.15|47.45|45.1|46.3|45.65|44.95|45.5|45.65|45.75|45.65|44.45|42.05|45.75|47.9|50.35|46|44.95|42.25|40|41|39.15|40.85|42.65|42.25||40.05|39.5|40.8|38.65|39.05|36.1|36.9|34.4|35.65|37.45|39.6|39.5|38.35|40.45|39.4|40.35|44.2|45.9|44.3|41.55|40.4|42.05|42.1|42.25|41.45|43.3|40|41.5|43.95|44.1||45.5|42.5|38.75|38.05|31.35|33.45|35.95
02643|15515|/equities/natus-medical-inc|R2000VALUE|26.56|27.36|27.41|27.21|26.57|26.54|26.36|26.23|25.91|25.4|24.83|25.81|25.125|25.83|25.91|26.04|26.29|25.2|25.78|25.505|25.92|26.98|26.21||26.57|26.76|26.56|26.85|26.45|25.87|25.56|25.12|25.23|25.35|24.37|24.92|26.07|27.3|27.25|26.72|26.78|27.11|27.08||25.7|26.01|25.02|26.19|24.92|23.97|23.91|22.92|21.29|20.61||20.04|20.05|19.4|19.62||19.97|19.99|19.61|20.04|20.75|21.1|20.76|20.34|20.18|20.79|20.76|21.07|21|20.82|20.99|20.51|21.09|20.87|20.92|21.44||21.45|21.91|20.97|20.42|20.31|20.76|21.05|21.03|20.91|20.68|20.47|20.82|20.63|19.54|19.46|19.63|18.95|17.68|18.21|17.8|17.38|18.05|18.36|18.12|18.11|17.72|17.95|18.04|18.55|18.34|18.28|18.38|18.44|18.1|17.7|17.45|17.25|17.87|17.42|17.19|17.13|16.9|16.96|17.28|16.65|17.12|17.42|17.24|18.29|18.2|18.25|18.09|18.23|17.72|17.68|17.73|17.76||18.15|18.15|18.15|17.94|18.16|17.86|17.72|17.32|17.06|16.82|16.88|17.34|17.33|17.34|17.89|17.81|17.64|17.6|17.9|18.08|17.96|18.15|18.19|17.515|17.57|18.58|21.1|21|20.81|20.87|20.89|21.3|21.36|22.47|21.8|22.21|21.79|22.23|21.1|21.23|21.15|20.75|21.03|21.42|21.72||21.95|21.9|21.82|21.45|20.55|20.84|20.79|22.03|21.11|20.89|21.07|22.12|22.31|22.36|21.98|21.83|23.29|23.84|24.25|24.27|22.78|22.21|21.9|22.38|21.4|21.78|22.92|21.87||20.83|21.47|21.51|21.88|22.44|21.4|21.32|21.63|22.47|22.64|23.075|22.25|23.13|23.94|23.83|23.51|24.99|25.6|25.09|26.26|25.79|25.15|23.69|23.3|23.9|24.59|24.15|24.82|25.06|25.3||26.36|24.49|24.53|22.74|20.9|21.97|22.14
02644|16244|/equities/horizon-bancorp|R2000VALUE|19.39|19.3|19.21|19.55|19.94|19.91|19.82|19.38|19.62|19.14|18.36|18.52|18.1|18.44|17.86|18.15|18.89|18.52|18.29|17.65|17.26|17.43|17.43||17.3|17.29|17.47|17.515|17.48|17.22|17.33|16.68|16.92|16.8|15.83|16.37|16|16.83|17.11|17.35|16.8|17.07|16.96||16.85|16.97|16.72|16.95|16.62|16.28|16.73|16.84|15.56|15.43||15.86|15.48|15.34|15.71||15.55|15.48|14.7|14.99|15.38|15.65|15.79|15.65|15.28|15.28|15.38|15.45|15.36|15.13|15.18|14.7|14.71|14.51|14.3|15.08||15.25|15.57|14.84|14.5|14.62|14.6|14.88|14.92|14.26|13.92|14.47|14.74|14.13|12.33|12.705|12.21|13.02|12.49|12.4|12.19|11.855|12.04|12.43|12.66|12.475|12.16|12|11.785|11.8|11.62|11.13|11.49|11.97|11.67|11.605|11.37|11.08|10.67|10.44|10.16|10.09|10.04|10.19|9.59|9.52|9.54|9.56|9.75|10.35|10.31|10.49|10.43|10.67|10.55|10.7|10.81|10.86||11.18|11.16|11.115|11.15|11.18|11.18|11.05|10.93|11.14|11.18|10.82|10.99|11.04|10.96|11.18|11.31|11.18|11.45|11.48|11.17|10.87|10.56|10.47|10.09|10.025|10.11|10.54|10.05|9.82|9.79|9.85|10.025|9.88|9.98|9.48|9.71|9.95|10.095|9.47|9.58|9.475|9.05|9.46|9.58|10.02||9.89|9.99|10.69|10.35|9.72|10.16|9.88|10.24|10.46|10.29|10.21|10.14|10.8|10.33|10.37|10.13|11.34|12.13|12.44|12.01|11.13|10.87|10.25|10.22|10.26|10.645|11.02|10.53||9.67|9.86|9.71|9.01|9.56|8.69|8.42|8.4|9.05|9.26|10.85|10.07|9.86|10.34|10.79|10.85|11.38|12.06|11.17|11.07|10.24|10.1|9.48|9.58|10.03|10.05|9.04|9.33|10.06|10.73||11.21|10.05|9.37|9.45|9.04|9.29|9.04
02645|20938|/equities/neenah-paper-inc|R2000VALUE|55.81|55.61|54.9|55.81|57.65|57.69|57.65|57.56|58.18|57.97|56.13|57.03|56.42|56.74|55.32|56.86|57.39|57.14|57.32|54.78|54.01|56.97|56.78||57.03|56.7|57.29|56.75|55.9|53.76|53.61|53.34|53|52.1|50.92|51.87|52.24|53.95|54.83|54.15|54.44|54.89|55||55.77|57.95|57.82|58.39|57.77|57.4|59.77|60.95|56.74|54.36||55.32|55.27|55.46|56.17||55.25|55.25|55.32|54.54|56.69|55.94|55.89|55.95|54.87|55.1|55.63|55.03|53.91|53|53.36|50.83|51.1|50.39|48.51|48.31||48|48.1|46.44|44.73|44.52|44.51|45.91|45.35|43.85|43.34|43.75|44.49|42.57|40.33|41.54|40.76|39.79|38.31|37.63|37.95|36.64|37.35|39.05|39.56|39.81|38.79|38.18|38.6|39.08|39.36|39.03|39.31|39.86|39.72|40.44|40.26|39.29|39.35|38.24|37.81|37.47|38.1|39.03|38.1|37.38|36.89|37.42|37.5|40.61|41.39|41|41|41.21|40.33|40.78|42.11|42.51||44.62|43.84|44.43|44.3|44.28|46.3|44.61|43.44|44.46|45.25|44.24|45.24|47.23|46.97|48.77|48.74|49.25|50.11|50.4|49.12|48.75|44.79|45.57|45.58|45.73|44.61|45.75|47.88|47|47.49|47.85|48.78|48.18|49.58|48.17|48.38|48.53|48.52|47.58|47.15|46.57|44.68|46.55|47.37|49.13||49.38|48.45|49.46|48.79|46.49|47.46|46.71|49|49.63|49.99|50.57|51.66|52.47|52.3|50.9|50.06|53.99|56.78|59.07|56.99|55.95|54.43|52.85|51.51|50.56|52.38|56.46|53.43||50.63|49.6|50|48.27|49.13|44.79|44.78|44.73|46.18|49|49.21|45.99|45.78|46.53|46.83|47.18|48.86|51.23|49.05|47.27|44.34|43.28|42.17|42.51|43.8|43.97|42.16|42.25|44.65|44.87||47.6|43.2|40.88|40.06|38.33|40.08|39.41
02646|16262|/equities/heritage-financial-corp|R2000VALUE|29.43|28.92|29.33|29.66|30.64|29.9|29.9|29.37|29.55|28.53|27.34|27.42|26.5|26.54|25.89|26|26|25.5|25.33|24.5|24.2|24.34|24.26||23.76|23.87|24.08|24.22|24.26|23.83|24.11|23.59|23.99|23.9|23.6|24.43|23.98|24.93|25.44|25.62|25.15|25.67|26.07||25.95|25.87|25.35|25.3|25.08|24.74|25.19|25.28|23.54|23.1||23.39|23.18|23.035|23.21||23.03|22.92|22.44|22.61|23.09|23.56|23.84|24.17|23.54|23.76|23.96|24.25|24.23|24.16|24.43|23.83|23.93|23.52|23.27|24.33||24.82|25.34|24.17|24.32|24.46|24.31|25.16|25.2|24.13|23.405|23.9|24.73|23.27|20.15|20.55|19.84|21.78|21.3|20.96|20.93|20.61|21.16|21.9|21.82|22.04|20.96|20.78|20.32|20.62|20.52|19.89|20.4|20.82|20.44|20.62|20.18|19.93|19.68|18.97|18.28|18.39|18.7|18.63|17.78|17.74|17.42|17.98|18.25|19.48|19.62|19.77|19.86|19.82|19.34|19.6|19.92|20.23||20.85|20.49|20.34|20.2|19.94|20.18|20.09|19.69|20.26|20.21|19.61|19.7|19.8|19.7|20.4|20.41|20.18|20.69|20.98|20.62|20.215|19.23|19.28|18.42|18.68|18.915|19.15|19.69|19.98|19.81|20.39|20.79|20.62|20.82|19.43|19.69|20.41|20.34|19.17|19.32|18.615|17.84|18.41|18.57|19.15||19.03|19.15|20|19.83|18.84|19.01|18.095|18.87|19.31|19.36|18.68|18.39|18.95|18.3|17.87|17.53|19.33|20.4|21.2|21.12|19.79|19.29|18.43|18.72|19|19.23|20.25|18.81||17.84|18.25|18.46|17.39|17.57|15.77|15.805|15.68|16.44|17.87|18.87|17.72|18.28|18.62|19.4|19.44|20.05|21.77|20.71|19.89|18.485|18.42|18.27|18.21|18.24|18.26|17.5|18.54|19.8|20.17||21.46|19.5|19.04|19.31|18.62|20.05|19.33
02647|945638|/equities/ellington-financial-llc|R2000VALUE|16.45|16.95|16.65|16.79|16.64|16.46|16.26|16.23|16.15|15.82|15.84|15.96|15.95|15.96|15.72|15.62|16.2|15.99|15.94|15.96|15.7|15.92|16.21||15.86|15.68|15.7|15.65|15.77|15.74|15.51|15.32|15.38|15.05|14.96|15.21|15.08|15.46|15.72|15.77|15.79|15.49|15.41||15.21|15.29|15.22|15.24|15.14|15.15|15.16|15.05|14.52|14.6||14.84|14.83|15.01|15.24||15.11|15.15|14.94|14.99|14.97|15.24|15.27|15.31|15.04|15.04|14.97|14.93|15|14.82|15|14.76|14.71|14.63|14.4|14.88||15.19|15.27|14.88|14.52|14.53|14.52|14.49|14.45|13.86|13.44|13.6|13.84|13.35|12.96|13.06|12.92|12.96|12.92|12.24|12.4|12.35|12.68|12.88|13.14|12.89|12.79|12.94|12.83|12.95|13.12|12.87|12.88|13.05|12.95|13.11|12.6|12.53|12.58|12.74|12.39|12.26|12.42|12.83|12.61|12.29|12.16|12.57|12.49|13.19|13.11|13.11|12.56|12.5|12.24|12.26|12.47|12.41||12.41|12.46|12.42|12.46|12.46|12.73|12.7|12.55|12.76|12.82|12.47|12.43|12.57|12.37|12.51|12.54|12.32|12.43|12.47|12.55|12.2|11.98|12.17|11.7|11.66|11.76|12.02|12.19|12.08|12|11.94|12.24|12.2|12.09|11.75|11.89|11.9|11.99|11.36|11.21|11.23|11.02|11.16|11.06|11.58||11.36|11.58|11.78|11.78|11.51|11.8|11.46|11.92|11.82|11.85|12.13|12.24|12.39|12.17|11.93|11.15|12.04|12.5|12.99|11.8|11.43|10.8|10.29|10.42|10.2|10.39|10.68|10.55||10.35|10.16|10.35|10.27|10.26|9.58|9.73|8.76|9.49|9.8|10.27|9.87|9.58|9.83|9.9|10.03|10.39|10.91|10.51|10.02|9.87|9.71|9.67|9.8|9.69|9.94|9.2|9.45|10.01|9.94||11.04|9.12|5.22|4.57|3.9|4.1|4.23
02648|17240|/equities/spartan-stores|R2000VALUE|19.36|19.88|20.77|20.46|21.12|22.2|21.67|20.46|20.44|19.435|18.96|19.46|18.57|18.45|18.23|18.14|18.1|18.02|18|18.22|18.24|18.74|18.75||18.89|18.94|19.34|19.15|19.05|18.64|19.04|18.52|18.17|18.04|18.52|18.49|19.14|19.59|18.67|18.1|17.88|17.61|17.65||17.99|18.2|17.84|17.27|17.07|17.2|17.94|18.66|17.82|18.02||17.41|17.21|17.15|17.61||17.26|17.14|16.88|17.09|17.33|17.3|17.79|17.7|17.47|17.63|18.32|18.37|19.02|18.68|19.5|19.26|19.3|19.72|18.88|19.11||19.11|19.46|18.62|18.06|18.44|18.09|18.81|18.7|18.9|19.6|18.98|18.5|17.9|18.41|18.48|18.05|18.8|18.73|18.41|18.87|19.18|19.49|20.08|20.56|20.78|21.19|21.2|21.27|20.8|20.94|20.26|20.65|20.08|21.49|17.02|16.84|16.84|16.69|16.45|16.72|16.35|16.395|16.25|16.02|16.44|16.52|16.99|17.32|17.93|17.1|16.73|16.84|17.1|17.16|17.06|17.98|17.68||18.37|19.32|20.22|19.97|19.98|20.16|20.8|20.87|20.47|20.34|20|20.25|20.69|20.85|21.02|20.58|20.25|22.34|21.58|22.13|21.79|21.41|21.58|21.92|21.45|21.025|21.75|23.245|23.17|23.28|22.15|22.23|22.02|22.085|20.92|20.82|21.27|21.24|20.98|20.28|20.55|20.24|20.66|21.03|20.88||20.9|20.705|21.25|21.1|21.46|20.66|19.39|18.66|18.715|18.03|18.5|18.54|19.65|18.78|18.52|18.94|20.08|20.99|21.95|21.31|21.77|21.92|22.15|21.39|21.41|20.68|20.61|20.6||18.22|17.76|17.62|17.08|18.43|17.77|16.81|17.65|18.5|18.61|17.82|16.06|16.03|16.17|16.82|16.92|17.15|17.54|17.36|17.51|16.75|16.69|16.14|16.64|16.43|16.3|16.07|15.6|14.01|14.23||13.68|12.66|14.15|14.1|13.95|14.39|13.85
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|31.28|31.9|31.48|32.06|31.63|31.5|30.99|30.49|30.09|29.79|28.97|29.5|29.35|29.72|28.4|27.96|28.91|27.96|28.48|28.6|27.78|27.86|28.04||27.84|27.86|27.66|28.02|28.18|27.51|27.6|27|27.09|26.51|25.33|25.37|25.17|25.99|26.98|27.1|26.92|27.31|27.27||27.38|28.08|27.6|28.35|28.93|28.98|29.38|29.03|27.57|26.87||27.01|26.84|26.24|27.2||26.69|26.79|26.1|26.19|27.54|27.49|27.46|27.55|26.76|25.38|25.42|25.48|25.86|25.92|25.88|24.99|24.86|24.5|24.32|25.18||25.44|25.5|24.71|23.85|23.82|23.64|23.99|24.01|23.64|23.06|23.52|23.54|23.59|22.22|22.13|20.98|21.88|21.44|20.83|20.62|19.83|20.5|20.55|21.45|21.04|20.89|21.28|21.43|21.47|21.26|20.93|21.39|22.07|21.87|21.96|21.44|20.87|20.65|20.18|20.26|20.15|20.36|20.55|19.74|19.56|18.97|19.49|19.75|21.45|21.45|21.23|20.89|20.65|19.87|19.53|19.63|19.72||20.36|20.31|20.07|19.43|19.61|20.25|19.76|19.94|20.14|20.21|19.82|19.97|20.37|20.39|21.51|21.14|21.25|21.5|21.12|21.12|21.02|20.63|20.99|20.82|20.78|20.36|20.29|20.79|19.95|20.6|19.76|20.42|20.11|20.47|20.33|20.52|20.69|20.72|19.82|19.77|19.76|19.6|19.83|19.92|20.86||20.45|20.06|21.6|21.14|20.62|20.66|20.42|21.12|21.02|20.69|20.94|21.4|21.79|21.24|21.13|20.91|22.32|23.68|24.35|23.4|22.93|22.39|21.61|21.51|21.19|22.18|23.41|21.65||20.35|20.22|20.8|20.28|20.85|19.01|19.04|19.03|19.52|20.19|20.67|19.4|19.4|19.43|19.86|19.83|20.66|23.93|22.12|21.67|20.58|20.82|20.3|19.65|20.17|20.85|20.32|20.53|21.73|21.76||22.1|21.43|21.02|21.19|18.62|18.89|18.32
02650|41187|/equities/third-point-rens|R2000VALUE|10.82|11.04|10.85|11.24|10.99|10.99|10.79|10.63|10.79|10.55|10.04|10.23|10.2|10.5|10.21|10.5|10.51|9.94|10.31|10.08|9.75|10.2|10.01||10.08|10.21|10.11|9.96|9.97|9.87|9.74|9.58|9.6|9.59|9.23|9.34|9.58|9.85|10.03|9.87|9.81|9.99|10.03||9.99|10.09|9.98|10.04|9.99|9.92|10|10.07|9.53|9.41||9.52|9.41|9.21|9.27||9.26|9.17|8.97|9.16|9.32|9.71|9.61|9.55|9.49|9.6|9.63|9.58|9.65|9.61|9.81|9.56|9.8|9.76|9.54|9.74||9.77|9.74|9.39|9.21|9.31|9.39|9.52|9.63|8.74|8.58|8.63|8.79|8.71|8.28|8.38|8.05|8.21|7.98|7.78|7.81|7.85|8|8.04|8.2|8.07|7.92|7.94|8.01|8|8.07|7.85|7.86|7.83|7.69|7.74|7.39|7.31|7.36|7.16|6.99|6.95|6.91|6.97|6.76|6.82|6.91|7.14|7.32|7.66|7.84|8.17|8.21|8.11|8.11|8.25|8.42|8.33||8.5|8.55|8.72|8.64|8.56|8.83|8.79|8.82|9|8.94|8.63|8.84|8.82|8.78|8.85|8.69|8.71|8.8|8.85|8.85|8.82|8.23|8.15|7.81|7.9|7.79|7.81|7.88|7.86|8.08|8.11|8.19|8.19|8.28|8.04|8.17|8.16|8.15|7.8|7.59|7.56|7.21|7.32|7.25|7.48||7.34|7.44|7.51|7.46|7.3|7.46|7.18|7.52|7.4|7.45|7.69|7.53|7.9|7.72|7.54|7.27|7.88|8.5|8.72|8.44|8.09|7.97|7.58|7.36|7.38|7.63|8.1|7.72||7.72|7.6|7.7|7.36|7.43|6.99|6.93|7.02|7.34|7.63|7.91|7.36|6.98|7.17|7.03|7.1|7.44|8.09|7.77|7.68|7.75|7.6|7.36|7.39|7.86|7.78|7.4|7.25|7.6|7.47||7.86|7.59|7.28|7.37|7.19|7.38|7.01
02651|31040|/equities/homestreet-inc|R2000VALUE|46.77|47.39|48.85|48.54|48.8|48.98|48.4|46.14|46.98|46.24|45.16|44.71|43.61|43.94|42.96|43.26|43.98|44.01|43.18|42.71|41.72|42.03|41.92||41.47|41.19|41.7|41.57|40.96|40.51|40.15|38.35|38.33|37.46|36.4|36.18|35.87|36.71|36.72|36.93|36.19|36.61|36.72||36.49|36.75|36.45|37.13|36.69|36.57|37.35|37.46|33.85|33.61||33.75|33.49|33.18|33.64||33.53|33.65|32.93|33.11|33.92|33.34|33.31|33.3|32.91|33.48|33.6|33.7|33.89|33.33|33.58|32.8|33.3|32.86|32.35|33.59||34.85|34.88|33.65|33.72|34|34.19|35.02|35.08|33.75|32.65|33.3|34.1|32.92|30.87|31.72|30.73|32.41|31.33|31.07|30.18|29.94|30.99|30.78|31.19|31.03|30.21|29.8|29.51|29.67|29.61|28.91|29.07|29.79|29.75|30.05|29.82|30.14|29.79|29.46|26.21|25.76|25.77|25.93|24.96|24.86|24.59|25.39|25.94|27.68|27.21|27.29|27.27|27.53|26.85|26.56|26.79|26.74||27.54|27.68|27.76|27.75|27.37|27.84|27.68|27.6|28.21|28.3|27.89|28.16|28|27.9|28.59|28.48|28.4|28.99|28.92|29.07|28.95|27.85|28.28|27.77|27.3|26.44|25.66|26.27|25.67|23.47|24.05|24.34|23.85|24.68|23.57|24.13|24.7|24.96|23.56|23.6|23.33|22.4|23.09|22.96|23.61||23.67|23.64|24.61|24.05|22.73|23.66|22.9|23.58|23.85|24.09|24.19|24.16|24.81|23.1|23.73|23.54|25.33|26.96|26.99|26.4|25.03|24.76|23.69|23.73|23.82|24.14|25.29|24.08||22.39|22.33|22.7|21.66|22.58|20.43|20.45|20.68|21.54|22.61|23.92|22.77|22.5|23.08|23.78|24.44|25.55|27.16|24.93|23.28|21.96|21.69|21.47|21.41|21.67|21.615|20.72|21.04|22.48|23.09||24.8|23.45|21.67|22.06|20.53|21.75|20.92
02652|16056|/equities/the-first-bancshares|R2000VALUE|36.99|37.04|36.78|36.86|37.4|37.4|36.75|35.99|35.94|34.98|33.88|34.02|33.36|33.53|32.07|33.06|34.14|33.34|33.14|32.75|32.04|32.19|32.36||32.17|32.35|32.17|32.69|32.74|32.14|32.24|31.5|31.44|30.55|29.94|30.94|29.78|31.29|31.83|32.57|31.76|32.17|32.38||33|33.16|32.62|32.51|32|31.97|32.26|31.91|30.61|30.45||30.88|30.72|30.41|30.72||30.3|30.84|28.94|28.8|28.73|29.94|29.6|30|29.6|29.8|29.9|29.66|29.62|29.46|29.47|28.64|29.04|28.61|27.36|28.1||28.54|29.25|28.37|28.36|28.16|28.05|28.57|28.89|27.92|27.09|27.54|27.74|26.75|23.93|24.6|23.7|25.16|24.52|23.84|23.9|23.1|23.32|24.37|24.97|24.61|23.94|23.87|23.46|23.52|23.4|22.73|23.82|24.05|23.52|23.42|23.38|22.28|22.44|21.82|21.37|20.97|21.03|20.83|19.81|19.69|19.71|20.25|20.49|21.6|21.76|21.86|21.79|21.79|21.31|21.96|21.98|21.85||22.42|21.37|21.34|21.31|21.44|21.85|21.93|21.39|21.97|22.22|21.84|21.67|22.27|21.88|22.71|23.14|22.72|22.98|22.97|22.56|22.25|21.45|21.59|20.08|20.07|19.91|20.48|20.7|21|20.07|20.45|20.72|20.21|20.82|19.85|20.35|20.42|20.59|19.92|20.28|20.07|19.22|20.25|20.39|21.37||21.54|21.38|22.5|22.41|20.97|21.98|21.53|22.36|22.67|22.82|22.02|21.62|22.75|21.97|21.79|21.21|22.83|24.9|25.01|24.23|22.9|22.5|20.79|20.81|21.19|21.92|22.95|21.7||20.01|20.08|20.06|18.94|19.245|17.68|17.15|17.28|17.75|18.25|19.68|18.17|17.65|18.37|19.01|18.96|19.92|20.9|19.995|19.75|18.32|18.03|18|18.08|18.32|18.44|17.26|18.41|20.52|21.2||22.22|19.65|18.43|18.65|17.94|18.79|18.54
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|8.99|9.4|9.19|9.49|9.37|9.43|9.37|9.03|8.93|8.67|8.75|8.84|8.56|8.37|8.25|8.3|8.94|8.54|8.71|8.51|8.23|8.45|8.69||8.45|8.55|8.4|8.51|8.67|8.4|8.4|8.16|8.18|8.08|7.9|8.08|7.95|8.16|8.4|8.39|8.5|8.77|8.32||7.82|8.04|7.92|7.99|8.28|8.66|8.21|8.06|7.32|7.09||7.5|7.26|7.27|7.5||7.63|7.6|7.43|7.47|7.65|7.98|7.8|7.92|7.75|7.54|7.71|7.7|7.75|7.59|7.85|7.53|7.53|7.3|7.26|7.67||7.69|7.9|7.62|7.35|7.29|7.46|7.4|7.41|6.91|6.45|6.75|6.89|6.15|5.58|5.38|5.17|5.41|5.41|5.24|5.11|4.53|4.76|4.75|5.01|4.74|4.69|4.72|4.71|5.06|5.21|5.21|5.19|5.6|5.6|5.8|5.39|5.46|5.41|5.29|5.19|4.91|4.96|5.08|4.85|4.5|4.56|4.87|5.03|5.44|5.32|5.48|5.33|5.1|5|5.05|5.4|5.7||5.86|5.85|5.88|5.98|6.02|6.36|6.17|5.99|6.22|6.26|6.11|6.01|5.99|6.09|6.31|6.32|6.21|6.52|6.64|6.69|6.49|6.59|6.61|6.3|6.16|6.3|6.6|6.72|6.68|6.41|6.5|6.65|6.74|6.63|6.51|6.58|6.6|6.88|6.52|6.15|6.18|6.07|6.41|6.21|6.63||6.52|6.73|7.02|6.89|6.64|6.9|6.56|7.11|6.65|6.99|6.3|6.42|6.63|6.62|6.83|5.99|6.84|7.57|7.98|6.92|6.54|6.19|5.49|5.17|4.95|5.15|5.31|5.01||4.6|4.52|4.75|4.51|4.22|3.81|3.93|3.87|4.24|4.68|5.23|4.48|4.29|4.45|4.21|4.77|4.81|5.52|5.06|4.55|4.12|4.06|3.91|3.69|3.82|4.08|3.47|3.85|4.39|4.55||5.06|3.87|3.17|3.44|2.99|3.58|3.26
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|8.2|8.3|8.06|8.22|8.02|8.3|8.29|7.72|7.91|7.85|7.94|7.93|7.8|7.45|7.54|7.89|7.94|7.83|8.04|7.69|7.41|7.66|8.1||7.69|7.33|7.33|7.03|7.02|6.94|6.76|6.78|6.61|6.52|6.32|6.34|6.4|6.55|6.65|6.7|6.62|6.79|6.82||6.89|7.07|6.79|6.92|6.63|6.77|6.72|6.3|6.34|6.47||6.28|6.12|6.06|6.03||6.18|6.05|5.92|6.02|6.24|6.27|6.24|6.36|6.39|6.68|6.85|6.71|6.67|6.82|6.9|6.54|6.57|6.57|6.77|7.13||7.14|7.5|7.11|6.95|7.04|6.93|7.22|7.29|6.84|6.53|7.68|7.85|7.35|6.45|6.59|6.48|6.68|6.57|6.51|6.62|6.5|6.77|7.01|7.27|7.4|7.24|7.44|7.43|7.51|7.65|7.57|7.41|7.69|7.84|7.95|7.74|7.77|7.88|7.59|7.68|7.49|7.36|7.55|7.55|7.58|7.64|7.96|8.18|8.75|8.88|9.01|9.1|9.18|9.11|8.97|8.9|8.93||9.02|8.73|8.77|8.8|8.78|8.9|8.73|8.95|9.24|9.16|8.87|9.05|9.08|9.2|9.52|9.36|9.26|9.5|9.34|8.87|8.63|8.61|8.42|8.35|8.21|8.31|8.42|8.58|8.38|8.4|8.43|8.53|8.61|8.75|8.77|8.96|9.07|9.18|9|8.87|9.13|8.74|9|9.02|9.35||9.22|9.56|9.29|9.21|8.88|9.38|9.34|9.61|9.56|9.64|9.77|9.71|10.18|10.04|9.81|9.4|10.14|10.45|10.8|10.52|10.13|10.13|9.99|9.98|9.92|10.03|10.6|10.36||9.55|9.8|9.92|9.72|9.75|9.55|9.79|10.34|10.21|10.38|10.63|10.14|9.85|10.28|10.38|10.84|11.29|11.37|11.09|10.94|10.69|10.48|10.14|9.79|10.15|10.16|9.88|10|10.32|9.97||9.94|9.47|9.24|9.47|9.24|9.01|9.18
02655|41192|/equities/armada-hflr-pr|R2000VALUE|13.14|13.35|13.31|13.53|13.96|13.82|13.81|13.68|14.17|13.35|12.99|12.98|12.64|12.89|12.91|13.08|13.38|13.05|12.72|12.55|12.63|12.47|12.31||11.91|12.01|12.09|12.07|11.5|11.33|11.29|11.06|11.11|10.95|10.75|10.97|10.82|11.14|11.39|11.51|11.61|11.65|11.35||11.37|11.42|11.29|11.3|11.19|11.25|11.26|11.57|11|10.98||11.22|11.11|11.06|11.33||11.12|10.94|10.85|10.67|10.7|11.3|11.16|11.17|10.97|10.76|10.88|10.84|10.76|10.82|11.35|11.15|11.04|10.92|10.61|10.89||11.18|11.47|11.16|10.68|10.59|10.6|10.99|11.06|10.38|10.3|10.62|10.88|10.39|8.72|9.15|9|9.06|8.85|9.01|8.66|8.51|8.38|8.7|8.96|8.79|8.85|8.83|8.65|8.88|9.16|8.95|9.07|9.37|9.26|9.4|9.26|9.44|9.49|9.57|9.52|9.26|9.17|9.41|9.1|8.88|8.75|9.08|9.07|9.75|10.06|10.31|10.24|10.18|9.71|9.85|10.03|9.94||10.2|10.33|10.35|10.13|10.1|10.32|10.27|10.06|10.34|10.2|9.9|10.17|9.98|10.26|10.46|10.45|10.47|10.81|10.81|10.82|10.37|10.08|10.07|10.05|9.45|9.64|9.81|9.83|9.61|9.35|9.33|9.67|9.74|9.54|9.27|9.64|9.29|9.65|9.45|9.41|9.44|9.19|9.48|9.61|10.13||10.08|10.2|9.95|9.74|9.57|9.49|8.8|9.12|9.15|9.1|9.45|9.58|9.81|9.49|9.52|8.91|9.96|10.2|10.64|10.19|9.28|9.25|8.85|8.69|8.62|9.1|9.25|8.59||7.69|7.91|7.94|7.55|7.74|7.07|7.32|7.17|7.99|8.56|8.9|8.32|8.31|8.89|8.94|9.36|9.61|9.89|9.84|9.12|8.72|8.69|8.13|8.35|8.55|8.94|8.27|8.71|9.04|9.65||11.51|10.62|10.33|10.07|9.23|9.79|9.67
02656|21017|/equities/dril-quip-inc|R2000VALUE|35.59|37.81|37.58|38.45|39.78|38.63|39.43|38.58|40.48|38.91|37.05|34.89|33.55|36.2|33.96|37.05|36.85|35.17|35.44|34.01|35.03|35.63|35.48||33.68|33.33|34.23|34.13|33.69|31.77|32.13|31.63|30.39|30.46|30.12|31.18|30.37|31.98|32.18|33.1|32.06|32.59|33.15||32.84|35.11|32.96|34.93|33.54|33.38|33.96|33.94|31.92|30.49||29.62|29.84|30.59|31.36||30.64|30.95|30.68|30.8|31.28|32.37|31.87|32.91|32.13|32.75|34.1|33.1|33.5|33.25|33.62|31.72|31.1|30.17|28.42|30.47||30.93|31.71|30.65|29.5|29.81|29.38|31.12|31.02|28.78|28.05|29.05|29.41|28.63|24.27|24.63|24.77|25.64|26|25.9|24.02|23.86|24.69|25.21|25.72|26|25.7|25.32|24.88|24.68|24.98|24.7|24.7|24.56|24.69|25.56|24.35|24.36|24.68|24.79|24.5|24.76|24.75|24.38|23.53|22.97|23.07|25.22|24.99|26.28|26.76|27.78|27.2|27.48|29.17|30.14|31.73|32.07||33.74|33.8|33.48|33.68|33.13|33.98|33.45|33.94|36.04|36.35|33.67|33.87|34.62|35.01|35.55|35.8|35.91|36.21|36.69|37.4|36.37|35.74|36.62|35.14|34.23|33.29|34.66|36.05|34.26|35.02|34.04|34.28|33.95|34.44|31.86|32.16|32|32.93|31.79|30.68|29.91|29.01|30.02|29.65|30.59||30.59|29.71|29.79|29.32|29.05|30|28.92|30.47|30.36|29.42|30.24|30.82|31.73|31.51|31.18|30.41|35.31|37.02|38.57|35.96|33.76|32|31.86|30.74|30.39|30.33|30.51|29.25||27.06|27.17|27.9|25.83|27.34|25.36|25.33|25.51|27.72|27.72|27.81|26.76|27.61|29.18|30|29.56|33.13|35.02|32.74|32.57|33.07|32.86|30.69|29.94|32.08|32.86|33.27|33.97|34.6|33.59||34.8|33.34|31.42|29.92|28.97|32.11|29.01
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|371.25|406.25|383.75|412.5|420|430|400|405|352.5|356.25|357.5|398.75|422.5|453.75|398.75|397.5|431.25|403.75|441.25|481.875|466.25|510|558.75||577.5|593.75|620|660.625|678.75|618.125|661.25|552.5|543.75|542.5|483.75|496.25|513.75|482.5|505|433.75|397.5|408.75|417.5||397.5|412.5|338.75|360|360|394.375|372.5|273.75|292.5|257.5||248.75|245|261.25|292.5||283.75|272.5|267.5|255|247.5|223.75|232.5|233.75|233.75|230|240|257.5|270.625|258.75|252.5|271.25|291.25|275|346.25|346.25||338.75|393.75|327.5|192.5|150|145|137.5|146.25|123.75|121.15|113.7875|111.2625|121.6375|117.4625|116.425|108.75|105.1125|103|101.975|104.0125|105|110.375|112.2125|117.475|120.35|106.325|107.4375|113.025|114.9875|117.3625|118.875|121.9125|124.95|124.5375|121.25|120.0125|118.7625|114.0125|113.4125|118.375|113.575|113.75|120|121.25|108.5625|101.2625|114.2125|121.475|126.25|130|135|140|151.25|136.25|137.5|138.75|135||145|150|156.25|156.25|160|160|161.25|160|157.5|150|153.75|175|151.25|153.75|160|166.25|165|177.5|170|222.5|203.75|207.5|202.5|177.5|205|183.75|178.75|165|163.75|156.25|161.25|162.5|168.75|175|182.5|166.25|158.75|162.5|152.5|162.5|172.5|178.75|195|157.5|177.5||191.25|215.625|251.25|261.25|182.5|305|386.25|373.75|411.25|277.5|257.5|252.5|148.75|137.5|142.5|136.25|147.5|127.5|77.5|58.7625|47.5|47.5|48.4875|49.525|49.225|51.0875|53.375|52.2||52.3125|51.1625|61.875|57.1625|60|53.35|51.25|50|54.7125|61.25|65.625|65.125|67.7375|68.5|73.2|77.3125|75.3|80.0125|90.175|100|83.8875|85.9875|89.1125|79.9|74.0125|79.95|82.425|84.475|95.0875|99.1875||102.5|106.25|112.975|121.5375|108.675|113.5625|117.475
02658|41207|/equities/era-group-inc|R2000VALUE|25.82|26.78|26.97|27.8|28.66|29.06|28.49|27.87|29.28|28.62|26.96|26.78|26.39|27.25|26.62|27.88|27.77|26.85|27.42|27.07|26.87|28.01|28.44||27.68|28|28.15|28.05|27.86|27.19|27.21|25.76|26.18|25.36|24.21|25.16|24.97|26.1|26.61|28.01|27.19|28.02|28.17||28.28|29.93|28.62|29.25|27.6|27.68|28.51|28.41|27.37|26.5||26.32|26.25|26.14|26.32||26.6|27|26.09|26.77|27.82|29.4|29.98|30.35|29.5|29.15|28.93|28.1|27.78|27.13|28.49|24.03|23.92|23.37|22.25|23.88||24.61|24.85|24.3|23.56|22.91|22.58|23.17|23.09|22.47|22|22.75|22.77|22.94|22.55|23.54|21.07|21.82|21.64|20.78|21.13|20.38|20.55|21|22.84|23.19|22.4|23.38|22.93|22.96|23.68|23.93|24.05|24.18|24.1|24.01|23.92|23.63|24.04|23.97|21.81|21.25|20.93|20.84|20.14|20.23|20.39|21.43|22.52|23.2|23.98|24.54|24.14|23.98|23.93|23.94|22.37|20.93||19.37|19.91|19.66|19.79|18.91|20.7|21.29|20.96|24.05|24.39|21.15|21.75|19.5|19.41|19.41|19.44|18.32|18.42|17.67|18.48|17.65|16.52|16.64|16.14|16.24|16.01|16.47|16.36|16.14|16.43|16.21|16.49|16.3|16.53|15.31|15.18|15.38|15.45|14.42|13.39|13.24|13.06|13.78|13.85|14.03||13.61|13.4|13.93|13.96|13.53|14.13|13.96|14.85|14.87|14.59|15.2|15.76|16.05|16.2|16.02|15.48|18.42|18.48|18.09|17.64|17.25|16.2|15.12|14.73|15.03|15.36|16.05|16.23||15.81|15.63|15.72|14.49|15|14.64|14.55|13.5|13.83|14.43|14.91|13.35|12.75|14.13|13.83|14.25|15.36|16.05|14.49|14.01|12.93|12.48|11.91|10.86|11.43|11.1|11.31|11.16|11.82|12.57||13.11|12.87|12.57|13.53|13.41|16.68|15.18
02659|997801|/equities/propetro-holding-corp|R2000VALUE|11.05|11.67|11.4|12.19|12.69|12.69|12.74|12.41|13.76|13.14|11.93|11.56|11.32|12.04|11.47|11.2|11.41|10.35|10.26|9.48|9.31|9.77|9.9||9.42|9.3|9.72|9.56|9.75|9.5|8.78|8.3|8.15|8.14|7.99|8.55|7.84|8.23|8.05|8.31|7.86|7.96|8.02||7.87|8.34|7.93|8.38|8.03|8.24|8.21|8.44|8.07|7.57||7.39|7.45|7.41|7.43||7.55|7.67|7.44|7.18|7.28|7.7|7.87|8.1|7.39|7.46|7.22|6.87|6.89|6.61|6.83|6.34|6.26|6.21|5.77|6.43||6.72|6.88|6.13|5.48|5.65|5.52|5.5|5.48|4.96|4.8|4.91|4.83|4.82|3.79|3.87|4|4.12|4.18|3.95|3.9|3.84|4.21|4.33|4.4|4.3|4.15|4.34|4.2|4.27|4.51|4.42|4.41|4.53|4.5|4.47|4.26|4.16|4.17|4.05|4.21|4.06|4.31|4.08|3.86|3.85|3.95|4.26|4.36|4.89|5.03|5.13|4.9|4.92|5.13|5.19|5.51|5.45||5.94|5.98|6.27|6.46|6.28|6.5|6.33|6.12|6.16|6.08|5.69|5.97|6.25|6.16|6.45|6.51|6.44|6.56|6.44|6.46|5.91|5.94|6.19|5.74|5.53|5.37|5.46|5.69|5.41|5.76|5.66|5.71|5.42|5.95|5.13|5.29|5.26|5.58|4.68|4.31|4.45|4.5|5|5.02|5.27||4.9|4.96|5.14|5.04|4.89|5.14|5.02|5.44|5.51|5.41|5.6|5.45|5.98|5.91|5.97|5.36|6.39|7.32|7.56|6.36|5.66|4.65|4.82|4.99|4.95|4.99|5.14|5.11||4.85|5.11|5.05|4.65|4.9|4.26|4.24|4.14|4.66|4.52|4.72|4.13|3.88|4.17|4.08|3.97|4.24|4.49|3.82|3.59|3.68|3.98|3.47|3.17|3.27|3.5|2.79|3.71|3.85|4||4.15|4.27|3.51|3.59|3.11|2.81|2.23
02660|22586|/equities/gannett-co|R2000VALUE|5.79|5.93|5.85|5.75|5.67|5.74|5.71|5.7|5.44|5.35|5.18|5.29|5.46|5.29|4.95|4.82|5.61|5.45|5.7|5.71|5.5|5.51|5.39||5.26|5.22|5.42|5.64|5.13|4.77|4.68|4.55|4.58|4.52|4.48|4.21|4.61|4.2|4.22|4.19|4.02|3.97|4.19||3.97|3.98|3.69|3.86|3.28|3.42|3.5|3.53|3.19|3.17||3.36|2.9|3.19|2.8||2.75|2.66|2.43|2.47|2.55|2.69|2.6|2.63|2.59|2.8|2.91|2.81|2.81|2.76|2.99|2.83|2.65|2.52|2.84|2.81||2.95|3.04|2.83|2.29|2.33|2.43|2.31|1.74|1.72|1.68|1.7|1.69|1.54|1.37|1.41|1.28|1.45|1.14|1.15|1.28|1.27|1.32|1.39|1.47|1.44|1.43|1.45|1.46|1.48|1.46|1.45|1.48|1.43|1.44|1.5|1.41|1.46|1.39|1.35|1.36|1.3|1.34|1.38|1.26|1.25|1.35|1.46|1.43|1.59|1.57|1.62|1.61|1.69|1.64|1.7|1.72|1.78||1.84|1.75|1.76|1.78|1.73|1.87|1.65|1.59|1.64|1.7|1.55|1.65|1.68|1.64|1.71|1.78|1.74|1.88|1.77|1.77|1.54|1.6|1.67|1.73|1.57|1.48|1.45|1.5|1.47|1.45|1.58|1.44|1.35|1.36|1.23|1.33|1.43|1.34|1.16|1.17|1.21|1.18|1.19|1.16|1.17||1.27|1.33|1.38|1.46|1.43|1.53|1.59|1.69|1.71|1.86|1.9|1.99|2.07|2.08|2.02|1.84|2.61|2.7|2.91|2.81|1.39|1.34|1.41|1.37|1.31|1.33|1.48|1.45||1.37|1.42|1.23|1.18|1.02|0.95|1.02|1.01|1.11|1.39|1.09|0.98|1.07|1.1|1.06|1.1|1.13|0.92|0.86|0.88|0.72|0.77|0.75|0.78|0.8|0.9|0.88|0.95|1|0.98||0.93|0.74|0.64|0.67|0.82|0.97|1.19
02661|993271|/equities/international-seaways-inc|R2000VALUE|19.4296|20.2556|20.1055|20.1055|18.3408|18.904|18.3314|17.299|18.3314|17.374|16.6419|17.5054|16.8953|16.548|16.2758|17.1769|17.5336|17.4304|18.3408|18.5849|18.1249|19.0166|19.7488||18.9134|17.8152|18.0592|17.6181|17.4585|16.6325|15.6376|15.7971|15.1683|14.821|15.0275|15.1495|15.3091|16.06|16.0975|16.1726|15.9567|16.2101|16.4823||16.961|17.7777|17.3459|17.8152|16.8109|17.4397|17.1112|16.2571|16.0036|16.2852||15.3278|15.3748|15.1964|15.2434||15.5343|15.5249|14.6708|15.2152|16.0318|16.3885|16.3979|16.6795|16.4166|17.5148|18.1249|17.1206|17.2145|17.2145|17.2332|16.2101|15.7878|15.891|15.8535|16.6701||16.4823|16.2665|16.6231|16.013|15.8347|15.5156|16.0318|15.8816|14.9524|14.4174|15.0462|15.478|14.7177|13.6571|13.9668|12.8311|13.0751|13.0939|12.7091|12.6903|12.1083|12.8405|13.0845|13.2628|13.8072|13.3849|13.8448|13.9293|14.6426|15.0838|14.8304|14.2484|14.4549|14.774|14.8397|14.3423|14.361|14.8491|14.1358|13.9668|13.7134|13.6007|13.4881|13.5444|13.3098|13.4975|13.8448|14.3798|15.5062|15.8253|16.1069|15.8159|16.4166|15.8441|15.5437|14.8679|14.9242||14.8116|14.6989|15.1119|15.1213|15.9192|15.891|15.4405|16.3415|17.13|16.6231|17.83|17.99|17.81|18.4|18.64|19.05|18.55|18.51|17.89|17.34|17.39|17.26|17.4|17.48|17.09|17.27|17.3|17.89|17.27|17.12|17.13|17.12|16.4|16.39|16.52|16.52|16.41|16.96|16.65|16.12|16.52|15.25|16.06|15.72|16.57||15.73|17.14|16.34|17.29|16.05|16.67|16.85|17.59|17.56|18.49|18.74|18.5|19.86|19.71|19.89|19.8|21.37|23.12|23.32|21.61|20.48|20.75|21.4|23.21|22.68|21.85|23.54|22.46||21.53|21.66|20.99|20.36|20.82|21.3|20.87|22.02|21.63|22.17|21.82|21.49|20.79|22.51|25.39|23.93|24.2|24.66|27.16|28.29|26.12|26.31|27.29|26.4|25.82|23.98|23.23|23.21|23.48|21.89||23.06|19.85|19.87|20.97|20.44|21.93|23.53
02662|101853|/equities/city-office|R2000VALUE|10.78|11.07|10.98|11.3|11.4|11.12|10.91|10.76|11.25|10.88|10.69|10.92|10.41|10.22|10.16|10.72|11.07|10.78|10.38|10.15|10.08|10.15|10.09||10.07|10.36|10.42|10.43|10.27|9.99|9.94|9.69|9.66|9.6|9.42|9.59|9.45|9.8|9.7|9.75|9.66|9.67|9.76||9.95|9.7|9.63|9.61|9.31|9.51|9.71|9.73|9.53|9.52||9.77|9.65|9.62|9.74||9.55|9.27|9.39|9.44|9.33|9.67|9.74|9.85|9.65|9.72|9.65|9.56|9.51|9.5|9.87|9.51|9.42|9.23|8.77|9.08||9.14|9.35|9.02|8.61|8.47|8.52|8.75|8.82|7.85|7.52|7.51|7.63|7.3|6.34|6.51|6.37|6.74|6.47|6.32|6.5|6.32|6.57|6.81|7.01|6.92|6.89|6.95|6.89|7.06|7.34|7.2|7.4|7.5|7.44|7.63|7.54|7.68|7.69|7.77|7.66|7.52|7.54|7.7|7.41|7.37|7.07|7.43|7.28|7.71|7.79|7.87|7.84|7.92|7.58|7.77|7.87|8.05||8.07|8.08|8.03|8.07|8.04|8.19|8.21|8.21|8.39|8.27|8.25|8.24|8.39|8.59|8.98|8.98|9.02|9.32|9.41|9.45|9.2|8.95|8.64|8.7|8.31|8.65|9.12|9.51|9.56|9.19|9.52|9.68|9.75|9.55|9.47|9.59|9.53|9.61|9.49|9.43|9.49|9.21|9.64|9.77|10||10.01|10.02|10.06|10.09|10.13|9.86|9.58|9.9|10.05|9.96|10.44|10.32|10.67|10.29|10.01|9.65|10.35|10.57|11.12|10.48|10.27|10.15|9.72|9.43|9.28|9.53|9.61|9.33||8.9|9.18|8.89|8.79|9.15|8.26|8.32|8.54|9.52|10.11|10.47|9.98|9.35|9.41|9.66|9.79|10.1|10.08|9.36|9|8.53|8.45|8.43|8.46|8.35|8.41|8.12|8.24|8.41|8.16||8.25|7.31|7.36|7.33|7.07|7.14|6.95
02663|17569|/equities/world-acceptance|R2000VALUE|137.09|141.22|143.1|141.6|146.76|148.7|148.26|144.31|150.21|143.93|137.59|137.9|134.47|137.52|126.55|126.71|129.42|121.79|124.23|120.33|124.32|127.46|134.89||133.31|128.88|125.92|135.18|132.01|130.53|130.13|133.69|135.24|139.18|143.42|141.26|164.61|125.19|110.7|112.19|119.5|119.79|121.72||141.05|145.31|141.34|137.15|128.73|123.88|120.09|113.5|107.68|104.9||102.22|101.03|102.24|103.6||103.43|102.94|100.76|98.92|105.55|103.13|101.01|105.24|101.44|114|117|117.9|116.53|117.42|120.21|117.18|116.75|115.49|112.91|114.52||117.7|116.83|109.88|109.76|113.16|110.43|110.49|108.73|108.93|104.26|105.1|104.1|102.16|95.75|94.96|91.07|86.92|85.78|83.99|87.58|89.7|95.04|96.37|100.31|103.77|111.38|113.84|110.83|107.61|108.93|107.95|105.78|106.12|105.13|107.34|106.01|107.65|109.37|108.98|109.33|105.55|101.61|99.97|95.21|92.55|93|94.86|95.39|97.96|97.65|98.87|94.78|92.22|86.63|88.71|94.3|94.02||97.1|97.12|97.52|94.65|90.99|94.31|94.01|96.59|95.13|93.17|92.53|92.27|91.89|89.03|87.94|86.43|86.97|85.72|86.16|85.51|80.5|78.97|77.65|75.38|75.22|74.3|76.2|71.07|68.3|66.92|68.17|66.01|65.07|65.8|64.01|65.39|67.19|68.9|65.66|66|64.48|62.17|64.75|64.44|67.76||64.77|66.45|65.52|64.98|64.89|67.08|65.83|69.31|67.87|69.15|68.82|70.91|70.42|69.62|68.03|68.2|74.21|78.69|80.51|79.75|71.69|69.4|65.09|66.5|66.5|67.08|68.5|63.25||60.69|61.74|61.51|59.79|62.3|54.38|54.18|50.38|52.99|57.12|62.76|60.43|58.95|58.4|60.08|59.02|67.85|75.37|66.98|60.35|57.01|55.34|53.63|53.25|56.22|58.11|56.26|56.02|59.26|60.04||61.73|59.03|53.32|50.29|44.35|48.04|50.01
02664|103922|/equities/now-inc|R2000VALUE|10.79|11.16|11.05|11.41|11.77|11.59|11.68|11.25|11.59|11.32|10.82|10.97|10.72|11.07|10.63|10.96|11.02|10.26|10.49|9.37|10.08|10.41|10.79||10.33|10.16|9.99|9.91|9.96|9.67|9.58|9.1|8.75|8.32|8.29|8.08|7.96|8.1|8.11|8.16|8.14|8.28|9.01||8.88|9.23|8.85|9.17|8.44|8.12|7.88|8.21|7.64|7.19||7.18|7.12|6.97|7.12||6.85|6.9|6.75|6.89|6.73|6.74|6.69|6.67|6.45|6.3|6.47|6.19|6.25|6|6.16|5.67|5.83|5.53|5.58|6.06||6.13|6.36|6.04|5.61|5.59|5.7|5.69|5.69|5.35|5.26|5.33|5.56|5.43|4.61|4.76|4.64|4.55|4.6|4.07|4.21|4.14|4.44|4.7|5.11|5.13|5|5.21|5.16|5.41|5.05|5|4.95|5.31|5.32|5.3|5.08|5.06|5.04|4.88|4.43|4.54|4.87|5.03|4.81|4.99|5.11|5.26|5.22|5.62|5.78|5.83|5.52|5.87|5.91|5.85|6.29|6.64||7.13|7.09|7.25|7.25|7.27|7.51|7.55|7.53|7.8|7.93|7.75|8.33|8.43|8.65|8.86|9.01|9.09|9.36|9.28|9.17|8.77|8.86|9|8.53|8.14|7.88|8.35|8.64|8.32|8.74|8.74|8.82|8.72|8.73|8.26|8.47|8.73|8.78|8.32|8.12|8.45|8.06|8.44|8.57|8.96||8.68|8.43|8.63|8.57|8.15|8.34|8.11|8.68|8.52|8.85|8.85|8.74|9.05|8.25|8.41|7.74|8.38|8.76|8.83|8.9|7.94|7.63|7.77|7.44|7.45|7.53|7.91|7.33||6.88|7.06|7.03|6.62|6.85|6.06|6.03|5.85|6.31|6.46|6.09|5.94|5.96|6.14|6.1|5.94|6.17|6.54|5.92|5.88|5.65|5.8|5.27|5.44|5.56|5.75|5.4|5.15|5.6|5.59||5.69|5.65|5.53|5.24|4.76|4.96|4.99
02665|16728|/equities/northfield-bancor|R2000VALUE|15.87|15.755|15.86|15.88|16.19|15.75|15.76|15.44|15.37|14.81|14.41|14.18|13.87|14|13.69|13.87|14.14|13.86|13.765|13.54|13.29|13.44|13.49||13.54|13.49|13.5|13.71|13.65|13.22|13.23|12.91|12.835|12.58|12.36|12.51|12.4|12.85|13.11|13.1|13.03|13.31|13.34||13.22|13.39|13.17|13.35|13.14|13.04|13.41|13.31|12.38|12.22||12.33|12.22|12.18|12.33||12.21|12.24|12.04|12.15|12.25|12.22|12.31|12.1|12.03|11.77|11.81|11.72|11.78|11.76|11.72|11.44|11.48|11.37|11.13|11.5||11.75|11.86|11.38|11.28|11.27|11.31|11.49|11.51|11.1|10.74|11.06|11.45|11.11|10.1|10.2|9.87|10.33|10.28|10.16|10.04|9.9|10.35|10.51|10.66|10.89|10.595|10.5|10.28|10.29|10.31|10.04|10.18|10.53|10.29|10.33|10.24|10.05|10.01|9.77|9.45|9.12|9.1|9.19|8.91|8.9|8.77|8.965|9.25|9.84|9.845|9.855|9.815|10.12|9.81|9.76|9.75|9.845||9.82|9.76|9.78|9.71|9.66|9.74|9.76|9.53|9.72|9.79|9.63|9.61|9.54|9.57|9.83|9.81|9.76|10.17|10.11|10.1|10.02|9.58|9.77|9.455|9.52|9.61|9.56|9.88|9.83|9.69|10.06|10.44|9.99|10.31|9.5|10.28|10.64|10.72|10.25|10.31|10.345|9.82|10.185|10.22|10.62||10.53|10.73|11.52|11.3|10.84|10.96|10.48|10.79|10.88|10.645|11.05|10.82|11.08|10.81|10.77|10.5|11.53|12.2|12.36|12.13|11.38|11.32|10.79|10.88|10.93|11.48|12.24|11.21||10.69|10.675|10.84|10.25|10.81|9.9|9.84|9.88|10.16|10.79|11.37|10.82|10.63|10.8|11.08|11.46|11.27|11.84|11.23|10.99|10.44|10.41|10.23|10.345|10.3|10.55|10|10.26|10.84|10.8||11.49|10.53|10.35|10.39|9.9|10.66|10.43
02666|20491|/equities/triple-s-management-corp|R2000VALUE|27.01|27.2|27.84|28.33|28.75|28.15|27.95|27.64|27.88|27.23|26.03|25.27|24.85|25.07|25.3|24.4|25.89|23.94|23.38|23.21|23.15|23.36|23.27||23.17|23.05|23.11|23.39|23.42|22.98|23.04|23.12|23.29|23.54|23.43|24.36|23.56|24.24|24.29|24.53|24.03|24.51|23.96||23.77|22.96|21.95|22.77|22.44|22.96|23.25|22.86|21.02|21.42||21.35|21.4|21.56|21.74||21.3|21.69|21.26|21.29|21.44|21.76|21.77|21.72|21.02|21.57|22.68|23.1|24.05|24.45|24.6|23.94|23.27|22.83|22.41|22.82||22.5|23|22.96|22.82|22.36|23.1|23.3|23.62|22.78|22.4|22.78|23|22.93|22.21|21.01|20.25|20.76|19.26|18.52|18.46|18.44|18.86|19.4|19.86|19.5|19.29|19.4|19.64|20.44|20.17|20.13|20.4|20.86|20.5|20.49|20.21|19.6|19.72|18.89|18.53|17.87|17.87|17.71|17.7|17.54|17.81|18.06|18.35|19.21|18.35|18.25|17.8|18.29|18.12|18.97|18.81|18.62||19|18.83|19.37|18.87|18.6|18.88|18.35|18.34|18.9|19.65|19.64|19.11|18.79|18.81|18.74|18.56|18.7|18.79|18.61|19.14|18.99|18.73|20.47|19.75|19.24|19.46|20.21|20.25|19.44|19.37|18.83|19.26|19.35|19.53|19.11|19.42|19.37|19.22|18.53|17.98|17.63|17.32|18.36|18.75|19.33||19.11|18.81|19.02|18.73|18.12|18.61|18.24|19.12|18.72|18.55|18.33|18.16|18.58|17.88|18.63|18.5|20.5|21.19|21.34|20.39|19.66|20.34|20.03|19.86|19.9|18.61|18.47|17.8||16.97|17.29|17|16.71|16.98|16.42|15.89|15.71|16.96|16.77|15.34|14.99|16.22|16.56|16.64|16.74|16.93|16.69|16.04|16.34|16.24|16.23|16.08|15.63|16.51|16.56|16.1|15.61|15.55|15.34||15.5|14.46|13.61|13.15|12.08|12.38|12.6
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|84.65|83.71|83.04|84.1|85.27|85|84.53|82.5|83.16|79.95|78.65|77.88|77.05|76.63|74.05|74.57|77.84|76.14|75|74.75|73|74.27|74.23||73.7|73.21|72.12|73.49|73.76|71.5|70.81|70.3|70.29|68.63|67.79|68.7|68.21|71.29|72.7|73.23|72.6|72.82|72.24||72.26|72.56|71.55|72.8|71.53|70.01|72.2|71.21|67.81|67.47||66.35|67.63|67.23|68.35||67.98|68.87|67.72|68.36|68.42|69.67|69.24|70.19|69.26|69.07|70|70.36|71.41|70.24|69.96|68.54|68.9|67.91|66.51|68.84||69.71|70.35|68.75|68.44|68.85|68.01|67.57|67.99|65.41|65.7|66.29|67.95|64.23|60.3|62.14|60.63|64.12|62.4|61.7|61.74|60.68|61.66|63.43|64.01|64.06|62.7|60.47|59.65|59.41|59.94|59.01|59.48|61|60.36|60.32|59.42|58.18|59.11|57.3|55.66|54.61|55.38|55.9|54.77|53.98|53.72|54.86|56.46|59.53|59.41|59.16|58.69|59.11|57.92|58.44|59.27|58.81||59.96|60.35|60.46|60.58|60.02|60.89|60.48|59.52|60.68|60.39|58.3|58.77|60.05|59.32|60.07|60.31|60.01|60.36|60.38|60.51|60.26|57.87|57.66|56.48|56.73|56.02|56.4|58.26|56.98|55.64|57.01|56.6|55.18|54|51.77|52.4|52.68|53.16|51.32|51.6|50.42|49.45|51.29|51.99|54.15||53.5|53.92|54.8|54.9|51.76|54.44|52.56|54.17|55.35|55.01|54.78|53.8|56.92|54.59|54.89|54.06|57.13|59.11|59.93|60.43|56.74|56.53|54.8|55.6|55.91|56.55|59.6|55.64||52.97|53.55|53.98|50.34|53.89|49.47|48.62|47.27|48.99|51.05|53.48|51.52|51.12|51.72|53.54|54.13|55.02|57.96|54.92|53.98|51.13|51.53|50.9|51.19|52.88|53.05|51.1|52.27|55.73|55.66||58.96|55.42|52.57|55.24|50.35|51.41|50.06
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|11.4169|11.8843|11.6258|11.944|11.7451|11.6755|11.5561|11.2081|11.2876|10.85|10.9296|11.039|10.7904|10.8699|10.3826|10.4324|11.7252|11.0092|11.1782|10.8998|10.5716|10.8003|11.1782||10.7904|10.8302|10.8003|10.7904|10.9495|10.86|10.5716|10.2335|10.2732|9.9749|9.7163|10.1241|10.0544|10.6213|10.8401|11.1385|11.1285|11.1683|10.5915||10.492|10.6213|10.5318|10.6213|10.4622|10.4423|10.5119|10.6313|10.1738|10.2434||10.5616|10.4622|10.5119|10.6909||10.6213|10.7904|10.5262|10.4773|10.5654|10.8099|10.5947|10.6828|10.5849|10.4871|10.536|10.5654|10.6632|10.4186|10.761|10.223|10.223|10.1447|10.1447|10.5752||10.5165|10.761|9.9588|9.6556|9.4012|9.4208|9.411|9.3719|8.9219|8.599|8.8827|9.0491|8.5403|7.7577|8.1393|7.9338|8.0903|7.7479|7.6501|7.7284|7.5621|7.8066|7.7773|7.9925|7.8556|7.8458|7.9142|7.924|8.2077|8.3447|8.2664|8.3251|8.4719|8.423|8.7262|8.4327|8.4523|8.5697|8.5012|8.3251|8.2762|8.3447|8.4523|8.0708|7.8458|8.1686|8.4914|8.6382|8.9414|8.9121|8.8925|8.8534|8.8045|8.511|8.7067|8.7458|8.648||8.7751|8.6871|8.7164|8.6675|8.6284|8.873|8.7947|8.6284|8.8534|8.8338|8.423|8.6186|8.6773|8.6577|8.7556|8.7751|8.6284|8.7751|8.8436|8.9512|8.7164|8.5599|8.7262|8.3936|8.3545|8.4914|8.5403|8.2371|8.1099|7.836|7.8947|8.0903|8.149|7.8751|7.6795|7.7675|7.924|8.1295|7.5034|7.4447|7.5523|7.2001|7.5914|7.7284|8.0708||7.7773|8.1197|8.4132|8.3251|8.1784|8.7|8.75|9|8.56|8.62|8.72|8.78|9.01|8.87|8.59|8.58|9.33|9.51|10.72|9.63|9.01|8.86|7.89|7.94|7.41|7.51|7.6|7.5||7.14|6.91|7.08|6.69|6.75|6.13|6.15|5.88|6.73|7.34|7.46|7.18|6.97|7.16|7.4|7.66|7.69|8.19|7.23|6.49|6.1|6.08|6.09|6.2|6.31|6.76|6.25|6.36|7.01|6.8||6.55|4.98|4.08|2.84|2.52|3.65|4.19
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|17.99|18.46|18.42|18.68|18.64|18.12|17.28|16.78|17.58|17.39|17.12|16.77|16.02|15.64|14.52|14.31|14.85|14.92|14.94|14.49|14.66|14.45|14.54||14.63|14.47|14.58|14|14.32|14.61|14.5|14.38|13.71|14.16|13.99|14.21|16.48|14.83|14.62|13.42|12.96|13|13.46||13.08|13.38|12.15|12.09|11.83|11.71|11.9|12.04|11.18|11.49||11.37|11.18|10.85|10.89||10.9|10.52|9.18|9.13|9.22|9.43|9.2|9.35|9.12|9.5|9.78|9.64|9.72|9.89|10.17|9.88|9.79|9.88|9.74|10.07||9.99|10.32|9.78|9.52|9.46|9.49|9.65|9.52|9.52|9.14|9.16|8.86|8.34|7.78|7.04|6.87|6.89|6.73|6.7|7.02|7.05|7.16|7.27|7.5|7.55|7.5|7.67|7.92|8.36|8.37|8.53|8.72|8.78|8.84|8.69|8.72|8.87|9.09|9.04|9.28|9.48|9.36|9.31|9.07|9.06|9.24|9.77|9.78|10.4|10.38|9.95|9.87|9.64|9.37|9.36|9.57|9.52||9.45|9.31|9.71|9.66|9.74|9.59|9.53|9.43|9.18|9.02|8.76|8.64|8.48|8.53|8.23|8.12|7.92|7.89|7.88|7.85|7.89|7.81|8.05|8.08|7.93|7.66|7.69|7.61|7.94|7.92|7.97|7.91|7.78|7.93|7.96|8.02|8.39|8.15|7.69|7.71|7.87|7.85|7.67|7.73|7.74||7.67|7.76|7.41|7.41|7.12|7.34|7.41|7.53|7.67|7.6|7.59|7.4|7.37|7.22|7.53|7.42|7.83|8.29|8.95|8.96|8.55|8.55|8.42|8.27|7.97|7.98|8.49|8.1||8.26|8.62|8.49|8|8.02|7.43|7.31|7.39|7.71|7.71|7.99|7.7|7.15|7.31|7.14|7.15|7.14|7.45|7.32|7.25|7.16|6.88|6.72|7.13|7.05|7.1|6.83|6.89|6.86|6.66||6.29|5.89|5.72|5.93|5.4|5.6|5.74
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|18.8|19.11|18.54|19.47|18.93|18.38|18.6|16.54|15.8|15.81|15.91|17.17|15.95|15.5|14.76|15.77|15.98|15.68|16.04|16.92|15.83|15.86|16.52||16.47|15.92|15.48|14.48|14.92|14.6|13.82|13.88|12.93|12.57|12.44|12.37|12.26|12.23|12.19|12.08|12.46|12.93|12.8||13.78|14.68|13.18|13.42|12.65|13.63|12.56|11.44|11.28|11.5||11.19|11.36|11.47|11.29||11.49|11.42|10.82|10.98|11.58|11.86|12.1|12.16|12.15|12.62|12.79|11.98|12.1|12.32|12.55|11.37|11.69|11.07|11.54|12.21||12.06|12.38|12.02|11.29|11.28|10.86|11.22|11.08|10.55|10.1|10.94|11.05|10.63|9.29|9.78|8.81|8.94|8.95|8.82|8.93|8.88|9.77|10.15|10.71|10.94|10.8|10.81|10.79|11.2|11.46|11.32|10.64|10.82|11.34|11.54|10.92|11.18|11.3|11.19|11.24|11.07|10.95|11.02|11.12|10.72|10.75|11.38|12.21|12.85|13.24|13.27|13.44|13.71|13.32|12.81|12.68|12.88||11.6|10.9|11.13|11.36|11.84|11.73|11.37|12.21|12.5|12.32|12.14|12.52|12.29|12.68|13.22|13.35|12.56|12.67|12.2|12.14|12.58|13.04|13.44|13.1|12.85|13.22|13.31|13.9|13.2|13.02|13.31|13.26|13.04|12.86|13.21|12.93|12.64|12.99|12.75|12.8|13.3|12.58|13.36|13.12|13.59||13.05|13.69|12.81|13.24|12.85|13.45|13.87|14.7|14.64|14.89|15.19|14.84|15.74|16.36|16.4|15.83|17.1|18.38|19.03|17.22|16.32|16.91|16.65|17.55|17.74|18.1|19.38|18.26||16.98|17.22|17.5|16.7|17.11|16.79|16.79|18.69|17.19|17.65|19.43|19.44|19.04|21.25|23.33|20.69|21.89|22.14|26.25|26.64|25|25.18|25.16|23.8|23.38|19.74|19.37|18.13|17.67|17||17.41|17.11|16.69|16.46|14.86|15.84|19.4
02671|16915|/equities/photronics|R2000VALUE|11.935|12.27|12.19|12.165|12.005|12.04|12.02|12.03|11.6|11.78|11.48|11.7|11.82|12.17|11.91|12.09|13.38|12.94|13.01|13.33|12.91|13.2|13.07||13.27|13.08|12.47|12.55|12.54|12.09|12.04|11.73|11.92|11.675|11.1|11.39|11.18|11.58|11.83|11.92|12.13|12.23|12.265||11.955|12.34|11.78|11.69|11.62|11.46|11.6|11.62|11.18|10.97||11.16|11.07|10.9|11.16||11.03|10.72|10.935|11.02|11.175|11.04|11.02|11.27|11.13|11.25|11.11|11.11|13.21|13.14|12.89|12.26|12.15|11.92|11.59|11.68||11.61|11.33|11.17|11.1|11.1|11.2|11.36|11.47|11.24|11.045|11.15|11.02|10.91|10.78|10.77|10.34|10.44|10.13|9.75|9.95|9.58|9.92|10.15|10.36|10.23|10.21|10.2|10.34|10.3|10.51|10.45|10.69|10.68|10.78|10.63|10.46|10.24|10.27|10.08|10.19|9.96|10.11|10.08|9.8|9.82|9.66|9.95|9.85|10.165|10.07|9.91|9.58|9.44|8.92|8.73|8.76|8.81||9.32|9.6|10.45|10.06|10.03|10.395|10.53|11.05|11.16|11.04|10.705|10.995|11.21|11.41|11.78|11.66|11.8|11.97|11.5|11.58|11.73|11.72|11.93|12.1|12.17|11.88|11.83|11.67|11.59|11.89|11.39|11.69|11.47|11.34|11.33|11.16|11.11|11.18|11.185|11.13|11.145|11.24|11.185|11.04|11.46||11.12|10.955|11.13|10.71|10.63|10.87|10.74|11.22|11.09|11.3|11.36|11.6|11.67|11.38|11.275|11|12.15|12.445|12.67|12.525|12.29|12|11.76|11.62|11.99|11.44|12.01|13.14||12.58|12.59|13.03|12.45|12.155|11.09|11.22|11.29|11.705|12.04|12.5|11.77|11.47|11.35|11.19|11.35|11.95|12.67|11.8|11.78|11.31|11.2|11.25|10.52|11.06|11.21|11.16|10.78|11.2|10.87||10.79|11.24|10.75|10.63|9.67|9.9|9.67
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|9.51|10.01|10.28|10.6|10.64|10.41|9.99|9.59|9.31|9.53|9.61|9.69|9.8|9.94|9.4|9.79|10.37|10.09|10.935|10.83|10.54|10.875|10.79||10.59|10.66|10.59|10.7|10.78|10.52|10.43|10.26|10.57|10.11|10.1|9.77|9.91|10.19|10.62|10.46|10.16|10.49|10.54||10.29|10.5|10.08|10.57|10.79|10.56|10.47|10.1|9.89|10.07||9.67|9.88|9.64|10.02||10.02|10.33|10.62|10.98|11.39|11.57|10.82|10.88|10.55|10.1|9.66|9.25|9.63|9.08|9.26|8.96|8.9|9.11|8.84|8.98||8.94|8.86|8.8|9.01|8.93|8.83|9.1|9.17|9.15|8.81|9.19|9.26|9.27|8.63|8.94|8.81|8.59|8.48|8.3|8.6|8.925|9.53|9.41|9.58|9.65|9.2|9.3|9.66|9.68|9.49|9.325|10.09|13.59|13.2|13.05|13.16|12.37|12.07|11.35|11.95|12.41|12.83|12.39|12.06|11.56|11.3|12.46|12.5|13.11|12.74|13.01|13.01|14.09|13.11|13.45|13.71|13.17||12.87|13.06|13.34|13.68|13.9|13.41|13.23|13.38|13.55|13.17|13.49|13.71|13.67|14|14.19|13.93|14.7|14.29|13.35|13.6|13.56|13.45|13.24|12.95|12.58|11.92|12.62|12.62|13.13|13.71|13.57|13.91|14.21|14.56|14|14.75|13.44|13.365|13.3|12.7|13.09|13.09|13.27|13.04|13.01||13.16|12.82|13|12.61|12.49|12.95|12.48|12.76|12.89|12.21|12.56|12.1|12.31|12.49|12.27|11.53|12.38|12.62|12.91|12.49|12.42|12.64|11.93|12.1|12.15|12.1|11.88|12.47||12.62|12.5|12.68|12.64|15.02|14.14|14.02|13.48|15.885|15.98|14.92|14.31|14.08|13.69|13.57|12.37|13.02|13.42|13.16|13.37|13.39|13.13|12.97|11.77|12.36|11.51|11.39|11.1|11.72|11.44||11.49|11.19|10.73|10.67|10.19|10.13|9.52
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|41.71|41.28|41.49|42.11|42.78|41.5|41.84|41.04|41.16|39.69|39.14|39|38.39|38.75|37.65|38.12|38.91|38.13|37.71|37.11|36.09|36.8|36.65||36.56|36.65|37.22|37.45|37.51|36.81|37.14|36.32|36.3|35.54|35.18|35.72|34.88|36.06|36.73|36.47|35.91|36.42|36.76||36.48|36.86|36.01|37.32|36.62|36.35|37.44|36.89|34.35|33.96||34.13|33.77|33.51|33.9||33.84|33.72|32.62|33.38|33.14|34.35|34.19|34.99|34.33|34.25|34.32|34.12|34.61|33.98|34.22|33.48|33.4|32.61|31.66|32.4||32.81|33.22|31.69|31.44|31.62|31.46|32.13|32.22|30.82|30.07|31.27|32.43|30.93|27.75|28.27|27.34|29.79|29.12|28.3|27.4|27.24|27.57|27.655|27.91|27.47|26.58|26.51|26.08|26.11|26.14|25.35|25.83|26.91|26.19|25.97|25.77|24.86|25.22|24.2|23.59|23.37|23.25|23.02|22.03|22.14|21.7|22.17|22.85|24.96|24.48|24.8|24.61|24.9|24.87|24.76|25.05|25.47||26.25|25.43|25.5|25.61|25.42|26.55|26.06|25.36|25.9|25.96|24.67|24.85|25.46|25.16|25.96|26.63|26.46|26.94|27.11|27.07|26.33|24.82|24.71|23.99|24.09|24.39|24.99|24.35|23.39|23.51|23.98|24.19|23.57|24.03|22.4|23.04|23.78|24.05|22.85|22.99|22.65|21.74|22.71|23.17|23.7||23.81|23.89|25.39|24.72|23.31|24.64|23.95|25.01|25.11|24.47|24.95|24.87|26.49|25.78|25.03|24.59|27.02|29.2|29.39|29.19|27.18|26.48|25.28|25.42|25.61|26.22|27.93|26.49||24.84|24.86|24.9|23.12|24.35|22.35|22.47|22.37|22.415|23.49|24.13|22.79|22.13|22.63|23.64|24.48|25.08|27.91|25.44|24.38|22.68|22.45|22.21|21.91|22.33|23.15|21.61|22.7|24.66|25.06||27.12|24.34|22.91|23.47|21.69|23.02|22.24
02674|20908|/equities/acco-brands-corp|R2000VALUE|8.78|8.72|8.66|8.92|8.89|8.92|8.85|8.69|8.75|8.41|8.41|8.39|8.28|8.56|8.1|8.36|8.74|8.68|8.95|8.32|8.23|8.43|8.83||9|9.04|9.21|9.37|9.29|8.86|8.85|8.54|8.4|8.36|8.09|8.34|8.29|8.73|8.63|8.8|8.58|8.87|8.74||8.83|8.84|8.77|9.01|8.52|8.64|8.73|8.84|8.53|8.27||8.45|8.35|8.31|8.56||8.53|8.48|8.72|8.65|8.95|9.02|8.77|8.69|8.52|8.53|8.48|8.47|8.27|8.3|8.54|8.15|7.99|7.75|7.66|7.98||8.11|8.37|7.89|7.63|7.49|7.8|7.65|7.79|6.89|6.71|6.73|6.64|6.68|5.75|5.78|5.63|5.87|5.71|5.27|5.58|5.62|5.93|6.23|6.44|6.53|6.46|6.4|6.44|6.61|6.67|6.68|6.66|6.63|6.49|6.44|6.29|6.11|6.17|5.94|5.78|5.8|5.96|6.09|5.96|5.84|5.68|5.82|5.68|6.12|6.2|6.01|6.06|6.17|6.17|6.1|6.21|6.4||6.54|6.68|6.8|6.73|6.48|6.71|6.61|6.52|6.76|7.05|6.74|6.85|6.8|6.56|6.82|7.02|6.89|6.92|7.27|7.15|7.01|7.04|6.68|6.66|6.76|6.52|6.9|6.99|6.82|6.86|6.74|7|6.86|6.64|6.54|6.67|6.86|6.83|6.55|6.43|6.38|6.16|6.43|6.47|6.71||6.53|6.54|7.1|6.93|6.58|6.41|6.28|6.63|6.32|6.46|6.6|6.76|6.94|6.68|6.56|6.6|6.9|7.3|7.58|7.17|6.87|6.89|6.44|6.19|6.19|6.34|6.63|6.09||6.11|5.97|6.05|5.91|6.18|5.6|5.56|5.46|5.76|6.04|6.38|6.02|5.91|6.3|6.67|7.11|7.4|7.45|7.09|6.53|5.88|5.7|5.46|5.48|5.58|5.71|5.45|5.4|5.99|6.08||6.11|5.81|5.25|4.88|4.63|4.8|4.69
02675|16843|/equities/orasure-tech|R2000VALUE|10.86|11.07|11.26|11.37|11.27|10.93|10.06|10|9.53|10.3|10.75|11.13|11.08|11.06|10.6|10.69|10.85|10.32|10.83|11.43|12.83|13.16|13.6||14.16|13.8|14.16|14.44|14.31|14.56|14.09|14.32|14.54|15.42|15.23|14.56|13.89|14.16|14.38|13.87|13.54|13.33|13.66||12.92|12.86|12.58|12.56|12.295|11.9|11.92|11.78|11.95|11.21||10.585|10.68|10.35|10.78||11.6|11.65|11.77|11.71|11.1|11.59|11.4|12.28|12.61|12.84|12.99|12.65|13.5|12.75|11.89|12.08|12.49|12.32|12|11.65||11.24|11.1|11.66|12.085|11.92|12.15|12.64|12.99|13.05|13.43|13.41|12.82|12.68|13.31|12.64|14.78|14.98|14.885|14.94|15.69|15.3|15.61|15.92|14.91|14.77|13.94|14.77|15.94|13.81|14.44|14.3|15.25|15.21|15.38|14.8|14.48|14.13|13.825|12.8|12.38|12.17|12.33|11.445|11.24|10.645|11.61|11.915|12.64|12.58|11.65|11.14|10.99|11.2|11.31|10.49|10.63|10.43||10.235|10.73|11.35|10.95|11.72|11.69|11.53|14.41|15.09|14.41|14.785|13.19|13.15|13.57|13.58|13.18|13.44|13.79|13.41|14.55|14.05|13.09|19.58|19.29|19.15|18.15|18.73|17.495|17.24|17.7|16.5|16.85|17.05|16.93|16.49|16.15|14.72|14.7|14.01|13.97|13.425|13.85|13.37|12.97|12.62||12.02|11.245|11.63|11.06|10.87|10.81|10.13|9.71|9.92|9.94|10.22|10.2|10.72|10.59|10.36|10.27|10.74|10.73|10.55|10.335|10.8|11.26|12.11|14.12|14.54|13.51|13.63|14.21||14.87|14.39|14.91|14.88|15.495|16.38|15.95|16.45|17.17|17.87|16.86|16.41|16.26|15.46|15.54|15.04|15.94|15.43|14.8|15.785|15.37|15.45|14.71|13.44|13.68|13.2|13.105|11.61|11.615|11.57||10.82|10.72|10.64|11.11|10.31|10.48|11.58
02676|16305|/equities/heartland-express|R2000VALUE|19.29|18.995|19.24|19.44|19.76|19.39|19.36|19.32|19.51|19.39|18.86|18.67|18.5|18.49|18.2|18.57|18.495|18.37|18.54|18.74|18.63|18.57|18.47||18.76|18.68|19.11|19.45|19.16|18.96|19.08|18.82|19.03|18.895|18.77|18.72|19.26|19.5|19.72|19.49|19.53|19.28|19.245||18.92|18.66|18.49|18.69|18.6|18.92|19.17|18.95|18.15|17.98||18.1|17.97|18.03|18.04||18.21|18.24|18.35|18.44|18.72|18.49|18.39|18.6|18.425|18.79|18.72|18.91|18.705|18.67|18.64|18.34|18.47|18.86|18.48|18.71||18.76|19.01|18.75|19.11|19.07|19.18|19.52|19.33|18.94|18.735|19.07|19.43|18.88|18.45|18.68|18.69|18.74|18.44|18.31|18.295|18.58|18.65|18.92|19.05|19.12|19.03|18.83|18.74|19.61|20.31|19.88|19.77|19.98|20|19.8|19.63|19.46|19.37|19.12|18.75|18.6|18.82|19.08|18.655|18.76|18.515|18.47|18.66|19.13|19.78|19.72|20.03|19.78|20.1|20.18|20.54|20.29||20.37|20.52|20.64|20.75|20.685|20.87|21.03|21.11|20.78|20.62|20.845|20.47|20.53|20.51|20.62|20.72|20.79|21.08|20.93|20.77|20.5|20.29|20.195|20.46|20.22|20.285|20.28|20.28|20.17|20.55|20.37|20.45|20.225|21.52|21.38|22.17|21.35|20.85|20.97|20.67|21|20.85|21.16|21|20.76||20.75|20.56|20.82|20.49|20.32|20.12|20.23|20.48|20.375|20.36|20.88|20.92|20.62|20.58|19.9|19.99|21.01|20.95|21.18|21.43|21.34|21.5|21.75|21.57|21.9|21.855|21.69|21.12||20.59|20.2|20.33|20|20.03|19.02|18.76|19.17|19.69|20.35|19.95|19.55|19.64|19.9|19.77|19.9|19.59|20.52|20.37|20.435|19.78|19.31|18.98|19.02|18.68|19.49|19.69|19.27|19.34|19.23||20.26|19.57|19.24|18.98|18.04|17.81|17.51
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|18.08|18.31|18.21|18.42|17.9|17.83|18.2|17.92|18.12|16.99|16.93|16.77|16.77|17.39|16.95|17.05|17.23|17.03|16.14|16.08|15.83|15.98|15.88||16.01|14.92|14.8|15.05|15.02|14.92|14.98|14.65|14.5|14.23|14.42|14.82|14.85|15.35|15.62|15.64|15.58|15.77|15.62||15.89|16.12|16.17|16.61|16.32|16.35|16.42|16.51|15.33|14.82||15.38|15.2|15.49|16.62||16.7|16.83|16.45|16.78|17.31|17.55|17.6|17.73|17.35|17.9|17.75|17.44|16.97|16.21|16.27|15.81|15.97|16.06|14.64|15.22||15.1|15.32|15.06|14.79|14.86|14.84|14.81|14.8|14.03|13.51|13.69|14.31|14.53|12.75|12.83|12.78|13.48|12.65|12.28|12.6|12.16|12.55|13.25|13.57|13.42|13.49|13.28|13.12|13.15|13.19|13.2|13.53|13.95|13.47|13.79|13.65|13.65|13.97|13.58|12.88|12.77|12.41|12.67|12.4|12.06|12.11|12.27|11.43|11.63|11.62|11.64|11.31|11.63|11.76|11.89|12.14|12.46||12.87|12.69|12.65|12.56|12.63|12.78|12.68|12.44|12.77|12.98|12.58|12.89|13.03|12.94|13.11|13.27|13.06|13.6|13.95|14.17|13.66|13.04|13.33|12.99|13.04|12.8|12.84|13.2|12.93|12.91|13.46|13.45|13.47|13.37|13.22|13.62|14.22|14.1|13.5|13.28|13.39|12.62|13.29|13.08|14.03||13.83|13.94|14.32|14.02|13.51|14.52|14.26|14.82|14.39|13.9|14.46|14.63|15.39|15.28|14.98|14.39|14.2|15.2|15.52|14.91|14.38|14.4|13.99|13.65|13.42|14.28|14.9|14.33||13.76|13.76|13.7|13.2|13.69|12.56|12.83|12.1|14.01|15.5|16.76|16.68|16.42|16.69|16.99|16.84|17.2|17.33|17.02|16.86|15.89|15.3|14.78|14.6|15.13|15.53|14.56|14.23|15.36|14.93||15.83|14.75|13.45|12.59|11.19|11.36|11.37
02678|15840|/equities/community-trust-bancorp|R2000VALUE|45.02|45.16|45.47|46.16|47.19|46.88|46.86|45.56|46.19|44.23|42.72|42.66|41.65|41.95|40.86|41.46|41.13|40.47|39.98|39.38|38.51|38.98|38.92||39.11|39.36|39.92|40.4|40.1|39.18|39.08|37.66|37.8|36.91|36.46|36.86|36.92|38.7|39.25|39.37|38.75|38.65|39.46||39.07|38.93|38.64|39.61|39.04|39.22|39.62|39.58|37.16|36.67||37.05|36.8|36.67|37.58||37.07|36.98|35.82|35.9|37|37.41|37.44|37.44|36.86|37.38|37.24|37.06|35.82|35.63|35.73|34.95|35.07|34.56|33.85|34.67||35.5|36.19|34.54|34.27|34.63|34.72|35.44|35.61|34.36|33.21|34.09|35.26|33.86|30.27|31.4|30.48|32.9|32.17|31.82|31.39|31.04|31.33|32.36|32.68|32.95|31.65|31|30.57|30.9|31.13|30.46|31.15|31.79|31.21|31.44|31.04|30.37|30.26|29.16|28.14|28.26|29|29.01|28.25|28.22|28.05|28.36|28.6|29.49|29.92|30.08|29.79|30.29|30.64|30.88|31.24|31.55||32.54|32.1|32.03|32.11|32.27|32.53|32.4|32.1|33.01|32.93|31.95|32.3|32.62|32.62|33.64|33.96|33.76|34.2|34.29|34.09|33.33|31.89|32.12|31.21|31.41|30.61|31.47|32.16|31.51|31.22|32.02|32.44|31.8|32.65|31.22|31.99|32.65|33.32|30.69|30.71|30.25|28.84|30.33|30.7|31.57||31.75|31.48|32.76|32.21|30.7|31.99|30.97|31.76|31.88|31.53|31.84|31.71|33.19|32.34|31.99|31.64|34.23|36.25|36.58|35.92|34.36|34.28|32.5|32.65|32.84|33.77|35.48|32.81||31.29|31.07|31.4|29.93|31.1|28.82|28.21|28.15|29.01|30.8|32.01|30.45|30.45|31.11|32.69|33.12|33.9|35.7|33.95|33.47|31.21|30.83|30.83|31.02|31.44|32.67|30.2|30.95|32.98|33.73||34.77|33.09|32.28|32.39|30.84|31.43|30.6
02679|16248|/equities/hci|R2000VALUE|73.83|74.07|75.48|76.01|75.8|73.75|68.05|68.94|71.24|69|70.92|72.25|74.72|74.18|57.87|58.2|57.9|58.96|59.81|59.36|59.5|59.81|58.29||58|58.09|58.92|58.59|57.24|56.32|56.42|56.3|56.82|56.25|55.63|57.61|59.99|59.39|56.6|56.13|54.29|54.94|54.48||54.1|54.6|53.9|54.68|54.18|53.51|54.32|54.18|52.01|51.75||52.3|52.1|52.05|51.9||51.78|51.67|51.02|51.4|52.59|52.73|51.99|52.86|51.63|51.1|52.8|52.61|52.52|52.75|52.87|52.05|52.24|51.87|52.15|52.84||52.89|53.47|52.7|51.7|51.37|51.79|52.99|52.99|51.78|50.84|53.22|53.14|51.37|51.79|48|48.92|48.28|48.2|46.98|47.03|47.44|47.72|49.6|50.5|48.83|48.47|47.24|46.65|46.76|46.97|47.09|47.01|47.87|47.75|47.66|47.91|49.3|48.67|48.63|49.18|49.29|49.7|50.81|49.66|50.37|50.24|51.21|51.8|52.79|51.77|52.11|53.35|54.1|54.25|54.62|55.62|55.01||55.54|55.05|55.68|55.4|54.72|54.94|54.53|54.38|56.24|55.59|55.05|55.16|56.98|54.4|54.72|55.59|57.51|59|60.5|60.9|59.58|46.77|46.74|45.66|44.85|44.62|44.46|44.3|44.43|44.39|44.83|44.87|46.48|47.24|45.38|45.81|46.21|45.75|45.63|45.86|45.49|44.33|43.9|44.23|45.44||45.41|45.13|46.18|45.38|44.35|44.53|44.37|43.06|44.21|44.47|44.66|44.79|45.65|44.49|44.93|44.61|46.83|48.79|48.72|48.1|47.69|47.41|46.26|45.91|44.85|45.5|46.37|45.53||44.84|45.72|44.98|44.23|43.99|42.01|40.03|40.76|41.06|43.03|43.26|41.74|40.66|40.95|41.56|42.01|41.65|44.65|44.46|43.48|43.09|43.15|42.18|41.58|41.54|41.35|39.54|38.43|40.34|39.91||41.04|38.86|39.51|38.9|39.22|39.71|39.27
02680|39136|/equities/aarons|R2000VALUE|26.06|26.52|26.83|26.5|25.39|24.4|24.04|24.46|24.76|23.96|23.1|22.13|21.76|22.22|21.96|22.17|22.13|20.93|22.42|21.17|20.48|20.51|20.26||19.97|19.94|20.12|20.65|19.58|19.63|18.96|17.99|18.36|17.96|16.94|17.46|18.01|19.32|20.89|20.7|20.19|20.56|21.07||21.47|22.48|21.5|20.85|20.51|20.19|21.37|20.85|19.57|18.81||18.96|18.12|16.92|16.37||16.78|16.75|17.13|18.01|18.16|18.75|18.03|17.99|17.98|17.72|17.62|17.29|17.23|18|19|18.75|18.25|18.41|19.19|22.3||26.5|66.33|64.6|63.01|62.7|61.36|60.89|61.12|60.05|58.46|59.86|59.08|57.6|57.17|57.34|55.63|55.58|53.11|52.26|54.76|54.72|56.37|56.66|58.38|58.71|57.15|58.49|58.81|59.23|59.49|58|59.07|59.09|58.67|59.73|59.06|57.56|58.99|57.1|56.18|56.65|57.28|57.84|55.68|54.4|56.21|56.94|55.59|56.18|56.75|57.25|58.37|58.18|58.14|59.18|55.15|55.29||54.67|55.63|57.42|56.55|55.89|56.92|56.92|56.44|56.95|58.1|56.72|56.72|56.97|56.63|57.36|58.46|58.41|59.2|57.26|56.85|54.62|54.31|53.88|52.21|51.6|52.18|52.76|54.39|45.17|45.97|44.7|44.94|44.43|43.69|42.61|43.14|44.04|44.9|42.83|42.41|44.1|43.81|43.82|43.45|45.04||44.73|45.29|45.4|46.5|44.32|44.12|42.77|44.38|43.56|42.26|43.38|44.31|45.5|43.94|43.55|41.98|45.63|48.47|49.28|45.57|43.65|39.69|38.44|37.33|36.91|36.24|38.38|36.31||33.98|33.7|33.76|32.27|33.37|31.3|32.08|29.69|32.9|34.51|35.78|33.35|28.8|29.4|30.96|30.51|31.91|32.33|27.93|26.82|25.7|24.14|23.62|23.26|24.71|24.59|23.01|23.25|25.96|24.69||25.24|23.67|22.88|22.14|18.62|19.17|19.74
02681|8162|/equities/mbia-inc|R2000VALUE|10|10.01|9.99|10.1|9.93|10.01|10.59|10.03|10|7.68|7.51|7.1|7.18|7.63|7.3|7.02|7.07|6.98|6.42|6.25|6.19|6.46|6.47||6.83|6.37|6.4|6.44|6.58|6.48|6.54|6.3|6.33|5.99|6.14|6.52|6.53|7.43|6.98|6.74|6.76|6.92|7.03||7.11|7.26|7.36|7.57|7.48|7.37|7.11|7.19|6.59|6.41||6.58|6.53|6.5|6.82||6.95|7.01|6.84|6.74|6.95|7.26|7.11|7.51|7.32|7.32|7.48|7.2|6.58|6.42|6.67|6.54|6.56|6.69|6.37|6.53||6.55|6.52|6.6|6.46|6.07|6.13|5.98|6.09|5.93|5.83|5.95|6.26|6.53|5.67|5.71|5.73|6.17|5.74|5.71|5.95|5.88|6.17|6.53|6.74|6.73|6.76|6.55|6.52|6.59|6.5|6.44|6.69|6.88|6.64|6.64|6.55|6.47|6.48|6.28|6.11|6.06|6.06|6.34|6.13|6.03|6.27|6.05|5.86|5.88|5.91|5.72|5.78|6.05|6.5|6.94|7.72|7.8||8.18|8.17|8.28|8.16|8.11|8.11|8.15|7.96|8|8.07|7.8|8.02|8.1|7.99|8.02|7.99|7.76|7.96|8.16|8.44|8.09|7.95|8.13|8|8.05|8.01|8.08|8.04|7.85|7.66|7.74|7.68|7.54|7.42|7.27|7.35|7.74|7.67|7.36|7.19|7.19|6.85|6.95|6.95|7.21||7.11|7.03|7.25|7.15|6.83|7.13|7.01|7.21|6.9|6.55|6.64|7.03|7.31|7.29|7.18|6.8|7.25|7.5|7.75|7.51|7.49|7.44|7.22|7.05|7.08|7.42|7.62|7.46||7.07|6.87|7.09|6.73|6.8|6.21|6.27|6.15|6.52|7.19|7.52|7.45|7.34|7.72|7.78|8.03|8.14|8.43|8.37|8.29|7.79|7.49|7.32|7.59|7.9|8.24|7.66|7.57|8.13|7.75||8.09|7.59|6.81|6.4|6.01|6.25|6.14
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|11.95|12.26|12.06|12.18|12.07|12.04|12.04|11.8|11.79|11.5|11.38|11.44|11.4|11.39|11.16|10.86|11.5|10.63|10.67|10.6|10.35|10.49|10.72||10.44|10.29|10.23|10.07|10.16|10.1|9.84|9.59|9.67|9.5|9.32|9.64|9.57|9.92|9.87|10.04|9.95|10.17|9.79||9.72|9.89|9.83|9.83|9.8|9.86|9.91|10.09|9.56|9.64||9.99|9.81|9.85|10.0548||9.9183|9.967|9.5964|9.3916|9.3526|9.8305|9.7817|9.8403|9.5769|9.7135|9.8403|9.7427|9.7817|9.694|10.2499|9.7232|9.5769|9.2356|9.0308|9.4697||9.3916|9.7427|9.3039|8.8357|8.7577|8.9138|8.8845|8.6992|8.1141|7.7825|8.036|8.3676|7.8703|6.739|6.7975|6.6414|6.8657|6.6804|6.5732|6.6512|6.4756|6.7097|6.7585|7.051|6.8267|6.6024|6.6122|6.7097|6.8072|6.9633|6.9243|6.9243|7.0023|6.9243|7.2168|7.0023|7.2168|7.2949|7.3046|7.0901|6.9145|6.973|6.6902|5.7345|5.5589|5.5589|6.0075|6.0563|6.6707|6.5927|6.3294|6.0368|6.0563|6.0173|6.027|6.1441|6.2221||6.3586|6.4074|6.4074|6.4756|6.4756|6.8072|6.7195|6.6024|6.9633|7.0803|6.7682|6.9145|6.9925|6.9633|7.1778|7.3144|7.0413|7.1486|7.4509|7.5192|7.0803|6.8462|6.8755|6.6512|6.6024|6.6219|6.6902|6.6804|6.7097|6.4659|6.5537|6.7292|6.8462|6.5342|6.3099|6.5147|6.4952|6.7097|6.1051|6.2318|6.3586|6.26|6.55|6.59|6.85||6.73|6.89|7.18|7.34|7.03|7.11|6.71|7.37|6.8|7.03|7.16|7.28|7.28|7.23|6.99|6.27|7.51|8.06|9.55|7.55|6.52|5.75|5.02|5.17|4.92|5.11|5.34|5.29||5.08|5.12|5.15|4.81|4.85|4.61|4.68|4.34|4.97|4.43|4.5|4.51|4.36|4.45|4.51|4.63|4.98|5.59|4.78|4.29|4.06|4.17|4.23|4.49|4.46|4.98|4.6|5.02|5.51|5.36||5.62|4.49|3.54|3.04|2.67|2.93|3.59
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|16.64|16.8|17.08|17.35|16.79|16.69|16.41|16.19|16.35|16.1|16.14|16.2|15.81|15.39|14.92|15.06|15.73|15.94|15.66|15.26|15.09|15.05|15.27||15.21|15.14|15.15|15.14|15.33|15.39|15.67|15.22|14.99|14.92|14.64|14.43|14.75|15.02|15.22|15.17|14.98|14.94|14.86||14.97|14.87|14.7|14.7|14.63|14.94|14.78|14.9|14.76|14.89||15|14.76|15.04|15.09||14.84|14.67|14.5|14.38|14.17|14.84|14.44|14.14|13.51|13.3|13.4|13.46|13.41|13.53|13.88|13.75|13.27|13.21|13.14|13.26||13.47|13.45|13.34|13.2|13.31|13.24|13.59|13.5|13.3|13.18|13.42|13.47|12.86|13.36|13.43|13.19|13.41|13.07|12.71|12.84|12.66|12.74|12.82|13.21|13.01|12.74|12.82|12.51|12.58|12.6|12.62|12.74|12.79|12.57|12.52|12.23|12.43|12.66|12.63|12.56|12.34|12.32|12.54|12.31|12|12.15|12.48|12.35|12.72|13.38|13.26|13.19|13.45|13.11|13.3|13.36|13.29||13.63|13.53|13.75|13.4|13.35|13.6|13.42|13.44|13.31|12.99|12.73|12.72|12.5|13.8|14.11|14.02|14.17|14.42|14.09|14.25|13.96|13.44|14.08|13.86|13.63|13.27|13.3|13.53|13.38|12.67|12.79|12.97|12.63|12.33|12.07|12.16|11.85|12.03|12.18|12.24|12.43|12.09|12.85|12.83|12.96||12.9|12.73|12.8|12.43|11.85|13.84|13.77|14.5|14.3|13.67|14.78|14.61|14.8|15.27|14.43|12.98|14.07|15.49|15.92|15.52|15.26|15.25|15.2|15.33|14.8|14.5|14.89|14.72||13.95|13.28|13.07|12.91|13.46|11.83|11.52|12.1|13.4|13.7|13.99|13.35|12.85|13.51|13.46|13.57|14.01|14.61|14.77|14.08|12.15|12.05|12.36|11.19|11.65|12.25|11.12|10.98|11.66|11.98||11.37|11.5|11.25|10.98|10.42|10.12|10.56
02684|100226|/equities/cara-therapeutic|R2000VALUE|19.12|19.54|19.84|18.92|19.3|19.45|18.66|18.65|18.11|18.09|18.08|18.93|18.9|18.91|18.35|19.26|19.82|19.69|20.13|20.03|19.91|21.07|21.07||19.88|19.91|21.62|20.28|19.46|19.1|19.33|19.84|18.79|18.69|18.7|18.48|18.55|19.18|19.65|19.15|18.98|20.26|20.07||18.56|18.05|17.47|17.1|16.42|16|16.1|15.61|15.15|15.07||15.13|15.38|15.29|15.7||15.7|15.7|15.46|14.94|15.1|14.56|14.86|15.15|14.9|14.91|15.22|14.84|14.89|15|15.08|15.03|14.9|14.69|14.67|14.95||15.05|15.16|14.99|15.33|15.93|15.67|16.16|15.7|15.41|15.21|15.67|15.03|14.51|13.95|13.89|13.96|13.17|12.72|13.26|13.17|13.22|13.76|13.93|14.26|14.29|14.13|14.86|13.93|14|13.08|13.39|13.72|14|13.99|14.11|13.93|13.59|13.77|13.18|12.74|12.725|12.34|12.4|12.94|13.34|13.73|14.16|14.15|14.53|14.77|15.11|15.25|15.5|14.91|15.11|15.6|15.47||15.24|15.78|15.76|15.08|15.5|15.37|15.11|15.32|15.58|15.42|15.835|16.34|16.26|16.53|16.89|16.29|16.87|17.01|17.43|17.22|16.95|16.98|17.2|17.23|17.145|16.44|16.95|16.89|17.04|17.36|17.145|17.63|17.65|17.62|17.86|17.76|17.68|17.92|17.54|17.53|17.63|17.64|17.73|17.5|17.57||17.52|17.7|17.1|16.78|17.03|17.3|16.78|17.3|17.33|16.62|16.19|15.84|15.75|15.52|15.05|14.97|16.45|16.05|16.36|15.37|15.62|16.07|15.86|15.68|15.87|16.24|16.07|16.31||16.46|15.93|16|15.24|15.07|15.04|15.08|14.14|15.13|15.78|14.17|14.76|14.99|14.63|14.53|14.24|14.82|15.88|15.58|16.17|15.84|15.68|15.71|15.42|14.82|14.66|14.1|13.93|14.58|14.17||13.72|14.09|13.36|13.4|12.82|12.7|12.39
02685|16088|/equities/flushing-financial|R2000VALUE|24.27|24.12|23.96|24.28|24.27|23.93|24.29|23.51|24.02|22.65|21.88|21.97|21.19|21.41|20.75|21.33|22.05|21.44|21.15|20.28|20|20.02|20.11||19.95|19.91|20.03|20.3|19.99|19.62|19.61|18.92|18.81|18.25|18.28|18.61|18.28|18.74|19.15|18.84|18.75|19.11|19.44||19.07|19.13|18.73|18.83|18.84|18.33|18.52|18.29|16.42|16.23||16.64|16.34|16.475|16.64||16.42|16.4|15.71|15.75|15.92|16.71|16.97|16.75|16.21|16.09|16.08|16|15.96|15.99|15.58|15.01|14.82|14.49|14.2|14.86||14.96|14.98|14.62|14.21|14.37|13.67|13.7|13.82|13.18|12.92|13.25|13.49|13.25|11.98|12.65|12.2|13.19|12.76|12.79|12.58|12.32|12.26|12.3|12.37|12.3|11.81|11.75|11.66|11.7|11.65|11.47|11.57|11.83|11.62|11.84|11.7|11.55|11.51|11.13|10.72|10.52|10.54|10.71|10.32|10.5|10.46|10.675|10.81|11.51|11.82|11.81|11.51|11.64|11.5|11.79|12.23|12.32||12.61|12.33|12.28|12.3|12.13|12.12|12.05|11.85|12.105|12.04|11.3|11.53|11.75|11.52|11.69|12.01|11.92|12.18|12.24|12.2|11.84|11.2|11.23|11.03|11.03|11.08|11.11|11.53|11.39|11.445|11.66|11.72|11.72|10.66|10.07|10.5|10.745|10.86|10.4|10.54|10.36|9.9|10.47|10.46|10.885||10.78|10.78|11.52|11.52|10.82|11.16|10.835|10.905|11.11|10.97|10.975|10.865|11.7|11.13|11.18|11.01|12.26|13.62|13.77|12.73|12.215|11.93|11.26|11.28|11.34|11.9|12.51|11.52||11.03|11|10.865|10.12|10.68|9.69|9.4|9.98|10.3|11.04|11.7|11.36|10.87|11.22|11.67|12.02|12.49|13.46|12.74|12.15|11.46|11.62|11.42|11.38|11.54|11.73|10.86|11.26|11.78|12.06||12.32|11.3|10.89|10.76|10.53|12.05|12.13
02686|21041|/equities/rite-aid-corp|R2000VALUE|24.36|26.97|27.38|25.75|24.78|23.54|22.55|20.82|20.02|19.59|19.6|19.78|19.52|21.09|19.58|20.94|21.96|21.76|21.82|21.87|21.89|22.9|22.46||24.97|25.81|26.99|23.5|23.97|23.59|24.15|22.87|22.38|23.54|26.29|27.12|28.15|23.64|21.67|19.78|19.49|19.54|18.89||18.25|18.44|18.02|18.22|17.53|16.73|16.88|16.5|15.8|16.07||15.83|16.21|16.55|17||17.78|18.46|17.5|19.3|18.67|20.08|17.11|18.34|18.46|18.46|19.45|19.5|18.13|16.22|15.61|14.49|13.98|13.23|13.2|13.2||12.57|11.17|10.92|10.82|10.93|10.85|10.84|12.95|11.85|11.67|11.93|12.4|11.17|10.55|10.16|9.88|9.92|9.54|9.14|9.16|9.29|10.13|10.33|9.99|9.72|9.54|9.82|9.95|9.87|10.03|9.67|9.74|9.81|10.07|10.28|10.31|9.67|9.74|9.66|9.61|9.49|9.63|9.78|10|10.98|13.35|13.52|13.67|13.44|13.21|12.88|12.02|12.13|11.79|11.75|11.94|11.99||12.51|12.94|13.14|12.95|13.02|13.64|13.84|13.64|13.68|13.65|13.75|13.94|14.17|14.69|14.85|15.12|14.65|14.81|15.11|15.63|15.05|15.13|15.57|15.48|15.26|15.16|15.24|15.7|15.55|15|15.11|15.57|15.93|15.77|15.64|15.8|16.33|16.07|16.05|14.92|16.21|16.46|17.96|18.2|18.18||17.22|17.29|17.06|17.31|15.09|16.29|12.87|13.13|13.34|12.41|12.61|12.5|12.87|12.64|13.17|13.01|14.27|14.36|15.32|13.94|13.97|13.31|13.26|13.29|13.13|12.88|13.79|13.02||12.42|12.42|12.91|12.6|13.43|12.81|12.73|12.35|12.73|13.68|13.36|13.16|12.63|13.08|13.26|13.62|14.33|15.7|15.85|15.11|14.35|13.64|13.2|13.13|13.93|11.69|11.43|14.48|15.49|14.16||13.06|12.01|11.89|12.09|11.45|12.11|13.95
02687|7996|/equities/manitowoc-co.|R2000VALUE|22.64|23.42|21.94|22.08|20.98|19.67|17.55|17.89|17.89|16.99|16.21|16.64|16.37|16.88|16.29|16.67|16.94|16.23|15.99|15.31|14.44|15.15|15.21||14.97|14.77|14.97|15.42|14.9|14.02|13.77|13.54|13.42|13.41|13.14|13.5|12.84|13.66|13.97|14.59|14.71|15.26|15.94||14.87|14.95|14.46|14.9|14.35|14.34|14.84|14.75|13.08|12.79||13.31|13.23|12.95|13.26||13.31|13.47|12.91|13.32|13.58|13.62|13.41|13.47|12.72|12.76|12.61|12.92|12.72|12.42|12.38|11.39|11.32|11.24|11.11|11.53||11.46|11.97|11.7|11.18|11.5|11.55|11.29|11.66|10.89|10.56|10.82|10.74|10.02|9.2|9.08|7.77|8.32|7.86|7.53|7.53|7.77|8.2|8.68|8.9|8.94|8.71|8.6|8.54|8.68|8.66|8.6|8.71|9.07|9.05|9.17|8.99|8.89|9.19|8.69|8.48|8.41|8.33|8.4|8.09|8.04|7.98|8.19|8.41|9.17|9.12|8.77|8.35|8.34|8.3|8.43|8.82|9.25||9.53|9.45|9.61|9.65|9.42|9.81|9.8|9.66|9.66|9.89|9.82|9.9|9.84|9.87|10.23|10.6|10.46|10.46|10.67|10.28|9.99|10.03|11.2|10.83|10.87|10.66|11.07|11.42|11.16|11.66|11.41|11.61|11.53|11.55|11.04|11.56|11.38|11.19|10.9|10.41|10.17|9.94|10.22|10.22|10.72||10.6|10.35|10.88|11|10.47|10.67|10.33|10.91|10.73|11.19|11.19|11.16|11.55|10.82|10.63|10.66|11.61|12.1|12.37|12.15|11.25|10.24|9.94|9.74|9.35|9.75|10.4|9.57||8.65|8.86|9.01|8.54|9.15|8.16|7.94|7.79|8.47|8.57|8.94|8.76|8.32|8.58|8.13|8.6|9.22|9.5|9.05|8.25|7.65|7.76|7.6|7.38|7.91|8.38|8.15|8.22|9.23|9||9.44|9.13|8.72|8.87|8.27|8.96|8.3
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|13.75|13.585|13.61|13.71|14.18|13.85|13.98|13.75|14.01|13.46|12.78|12.85|12.43|12.44|11.95|12.29|12.34|11.95|11.865|11.49|11.585|11.54|11.65||11.39|11.225|11.42|11.45|11.44|11.32|11.33|11.02|11.19|10.87|10.86|11.05|10.44|10.87|11.06|11.08|11.02|11.16|11.12||11.19|11.4|11.21|11.29|11.1|11.16|11.48|11.5|10.97|10.81||10.86|10.82|10.73|10.88||10.8|10.83|10.51|10.69|10.62|10.96|10.94|10.95|10.71|10.72|10.79|10.675|10.62|10.58|10.47|10.335|10.195|9.92|9.81|10.28||10.4|10.5|10.19|10.1|10.16|10.19|10.3|10.25|10.03|9.86|9.98|10.09|9.79|9.37|9.43|9.1|9.56|9.46|9.4|9.42|9.24|9.26|9.465|9.64|9.5|9.07|9.03|8.9|8.85|8.74|8.56|8.83|9.06|8.86|8.95|8.82|8.56|8.62|8.31|8.06|8.07|7.97|7.93|7.78|7.76|7.69|7.93|8.13|8.66|8.57|8.64|8.63|8.75|8.62|8.605|8.56|8.7||8.95|8.65|8.54|8.585|8.65|8.86|9.02|9|9.13|9.07|8.95|8.94|9.13|9.13|9.2|9.15|9|9.22|9.29|9.195|9.04|8.72|8.7|8.5|8.45|8.66|8.78|8.92|8.8|8.83|8.96|8.87|8.3|8.43|8.04|8.105|8.195|8.2|7.79|7.88|7.9|7.54|7.98|7.98|8.21||8.17|8.21|8.54|8.27|7.74|8.51|8.39|8.64|8.67|8.56|8.57|8.63|8.985|8.82|8.7|8.34|8.99|9.47|9.54|9.05|8.49|8.39|8.04|7.93|7.97|8.16|8.435|8.18||7.92|8|8|7.69|8.035|7.55|7.42|7.17|7.38|7.76|8.05|7.73|7.665|7.59|7.67|7.83|8.02|8.4|8.28|7.81|7.5|7.44|7.22|7.16|7.18|7.38|7.16|7.13|7.55|7.73||8.13|7.73|7.35|7.38|7.15|7.44|7.3
02689|102896|/equities/first-midil|R2000VALUE|43.33|42.56|42.19|42.6|43.45|41.85|41.24|41.11|42.05|40|38.59|39.06|37.26|37.82|36.39|36.4|37.05|35.92|35.69|35.03|34.15|35.02|35.25||34.98|34.94|35.24|35.76|35.35|34.87|35|34.21|34.3|33.84|33.87|34.26|32.82|34.34|34.64|35.99|34.9|35.46|35.37||35.26|35.93|35.13|35.58|35.31|35.18|36.96|36.72|34.24|33.85||33.66|33.62|33.6|33.66||33.45|34.05|33.53|33.67|33.9|34.36|33.8|33.92|33.91|33.4|33.65|33.8|33.54|32.57|33.1|31.3|30.99|30.93|30.05|31.84||31.96|32.3|30.43|30.44|30.15|30|30.18|30.25|29.11|28.54|30|29.99|29.47|27.21|28.31|27.9|29.32|28.25|27.76|27.98|27.07|27.76|28.99|29.25|29|27.35|27.22|26.53|26.71|26.85|26.56|26.9|28.21|28.23|28|27.93|26.74|26.47|25.59|25.09|24.95|24.93|23.76|22.5|22.77|22.39|23.13|23.66|25.43|25.47|25.72|25.52|25.93|25.66|25.75|25.86|26.05||26.38|25.87|26.38|26.21|26.04|26.62|26.46|26.2|26.59|26.7|26|26.57|26.83|26.6|26.94|27.07|26.75|27.37|27.4|26.91|26.32|24.99|25.39|24.79|24.53|24.41|25.8|25.37|24.43|24.41|24.58|24.96|24.81|25.43|24.36|24.69|24.98|25.39|24.25|24.33|23.85|22.94|24.13|23.99|24.86||24.93|24.95|26.23|25.11|24.6|24.49|24.2|25.61|25.8|25.87|25.8|25.78|26.84|25.68|25.99|24.41|26.73|28.41|29.08|28.18|26.675|26.77|25.14|25.01|25.45|26.55|28.05|25.71||24.21|24.23|24.72|23.01|24.64|23.17|22.84|22.57|23.1|24.5|25.67|24.93|24.69|24.75|25.48|26.5|26.7|28.17|26.12|25.6|24.09|23.86|23.71|23.36|23.64|23.91|22.51|23.8|25.39|25.39||27.1|25.65|24.68|23.42|21.52|21.75|21.31
02690|15684|/equities/career-education|R2000VALUE|12.64|12.51|12.33|12.46|12.7|12.625|12.36|12.14|11.82|11.805|11.425|11.64|12.26|13.31|12.87|13.04|13.86|13.61|13.37|13.5|13.44|12.5|12.775||13.42|13.31|13.69|13.84|13.64|13.275|13.18|12.46|12.52|12.31|11.83|11.85|12.36|12.36|12.58|12.67|12.75|12.64|12.82||12.79|12.8|12.54|12.78|12.67|12.545|12.49|12.61|12.9|12.52||12.63|12.55|12.55|13.3||13.1|12.99|12.77|12.99|12.91|12.36|12.46|12.84|12.52|12.63|12.47|12.43|12.655|12.17|12.29|11.82|11.46|11.54|11.34|11.65||11.38|11.61|11.19|11.01|11.16|11.17|11.6|11.95|11.61|11.16|11.49|11.62|11.15|11.02|11.95|12.31|11.46|11.51|11.29|11.11|10.94|11.18|11.68|12.01|11.81|12|12.14|12|12.16|12.59|12.43|12.23|12.43|12.39|12.49|12.19|12.56|12.4|12.21|12.24|12.24|12.26|12.22|12.05|12.02|12.02|12.23|12.08|12.04|12.09|12.1|11.66|12.02|11.98|12.43|12.965|13.25||13.57|14.11|14.49|14.7|14.37|14.37|14.32|14.14|14.34|14.24|14.5|14.66|15.03|15.27|15.59|15.36|15.29|15.43|16.37|15.53|14.88|14.2|14.31|13.83|13.25|14.4|14.54|15.27|16.14|16.52|16.38|16.75|17|16.71|16.81|16.78|17.01|17.36|16.23|15.7|16.12|15.51|16.27|16.16|16.54||16|16.13|15.93|15.68|15.1|15.14|15.665|15.86|15.69|15.7|15.8|15.62|16.01|16.01|15.85|15.73|17.39|17.28|17.34|16.8|17.16|16.84|16.6|16.39|16.28|16.36|16.92|16.39||16.2|16.24|15.75|16.005|16.1|14.76|14.61|14.52|14.64|14.73|14.74|13.06|12.77|12.95|12.77|13|13|13.5|12.68|12.49|11.92|11.85|11.92|11.8|11.93|11.68|10.73|11.34|12.11|12.25||12.27|11.75|11.21|11.13|10.45|10.52|10.05
02691|16900|/equities/preferred-bank|R2000VALUE|65.01|65.39|64.75|64.63|66.59|65.66|65.2|63.65|64.93|63.21|61.21|61.3|59.61|59.55|57.95|58.49|58.98|57.52|55.3|53.18|52.3|52.81|52.86||51.97|52.25|52.29|52.62|52.72|50.98|51.72|50.38|50.5|49.13|48.29|49.805|48.83|51.49|50.12|51.04|49.95|51.04|51.27||51.74|52.48|51.88|52.41|51.36|51.07|51.96|52.22|49.09|49.2||50.47|49.74|49.63|49.54||48.63|48.99|47.42|47.63|46.3|46.3|46.89|47.42|45.96|44.53|44.6|44.59|43.71|42.11|41.14|38.73|38.2|37.59|36.77|38.31||38.88|39.63|37.94|37.71|38.23|38.41|39.25|39.28|37.69|37.08|37.53|39.14|38.25|34.15|34.83|33.58|36.51|35.32|33.83|34.23|33.57|34.4|34.76|35.45|35.37|34.4|34.51|33.43|33.95|34.44|33.52|33.91|34.9|34.38|34.81|34.14|33.54|33.84|32.9|32.13|32.12|32.46|32.84|31.42|31.35|31.09|31.79|32.31|33.63|33.34|33.45|33.54|34.07|33.91|34.11|35.05|35.85||37.59|37.3|37.48|37.13|37.4|37.64|37.51|37.13|38.56|38.5|37.29|37.69|38.33|38.14|39.41|40.67|40.16|40.69|41.17|40.25|39|37.17|37.11|36.73|36.53|37.25|37.56|38.52|38.3|38.98|40.31|40.63|39.6|42.05|39.97|40.4|41.18|41.78|39.34|39.78|39.11|37.06|38.73|39.24|40.46||40.44|40.62|42.85|41.7|39.03|39.68|38.35|40.01|40.46|40.98|40.68|40.21|42.38|40.32|39.48|38.03|42.04|45.68|46.14|45.11|42.36|40.15|38.08|37.32|37.57|38.9|41.05|38.22||35.27|35.84|35.7|33.16|35.46|31.46|31.53|31.15|32.65|34.41|36.35|33.97|33.42|35.08|36.16|36.55|38.15|40.62|36.99|36.02|34.79|34.3|31.99|32.27|32.55|33.51|30.31|31.22|33.25|35.37||37.31|33.5|32.42|32.22|31.85|32.63|31.39
02692|15627|/equities/camden-national|R2000VALUE|47.99|47.83|47.4|47.75|49.19|48.19|48.19|46.7|47.49|45.12|43.08|43.11|41.71|42.15|40.53|41.31|42.35|41.47|40.95|39.93|39.35|39.85|39.67||39.59|39.65|40.45|40.68|40.26|39.14|39.55|38.6|38.29|37.76|37.55|38.36|37.11|37.54|37.31|38.34|37.95|37.98|38.43||38.53|38.93|38.7|39.22|38.39|38.66|38.87|39.48|36.22|35.96||35.78|35.51|34.98|35.56||35.32|35.46|34.77|35.19|35.48|36.8|36.88|36.93|36.01|36.27|36.59|36.79|36.54|36.46|36.66|35.67|35.8|35.16|34.35|35.76||36.81|37.85|36.11|35.86|36.08|35.9|36.76|36.86|35.4|34.71|35.92|36.92|35.49|31.88|32.8|31.54|33.72|32.72|31.97|31.83|31.09|31.96|32.96|33.46|33.48|32.35|32.05|31.55|32.04|31.91|30.99|32.05|32.72|32.52|33.04|32.63|31.89|32.02|31.05|30.3|30.225|30.11|30.21|29.3|29.21|28.36|28.94|29.04|30.77|30.39|30.52|30.29|31.19|30.3|30.56|31.21|31.37||32.87|32.66|32.6|32.55|32.655|33.37|33.33|32.49|33.56|33.4|32.44|32.66|33.19|33|34.14|34.5|34.37|35.17|34.77|33.93|33.52|31.71|30.75|31.51|31.75|31.69|32.05|32.53|31.97|32.9|33.64|34.26|34|34.77|32.92|33.81|34.99|35.17|33.38|33.93|32.97|31.55|32.19|32.58|34.07||33.97|32.98|34.54|33.565|32.37|33.21|32.01|32.92|33.48|33.01|33.44|33.32|35.03|33.77|33.62|32.53|35.59|37.62|38.42|37.51|34.77|34.39|32.35|32.49|33.54|34.81|35.79|32.98||31.03|30.9|30.97|28.65|30.45|27.99|27.58|27.44|28.13|29.71|31.35|30.07|29.71|30.53|31.81|32.62|32.75|35.33|32.02|30.58|28.59|28.27|27.91|28.01|27.71|28.35|26.93|28.01|29.86|31.49||32.78|30.26|29.8|30.04|28.3|29.57|29.27
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|36.92|36.82|36.22|36.76|37.27|36.58|35.71|34.8|35.69|35.45|34.27|35.72|34.87|34.96|33.41|34.61|35.75|37.17|37.25|36|34.45|35.34|35.42||35.81|36.09|35.75|36.06|36.55|35.23|35.01|35.21|34.8|34.79|33.28|33.95|33.82|34.66|34.76|35.67|35.26|36.02|35.92||35.75|35.15|34.46|35.13|33.16|33.16|33.56|33.11|30.5|29.84||31.16|30.39|29.79|30.4||29.45|29.52|28.73|28.46|27.28|28.3|28.06|28.63|27.54|26.5|27.31|27.99|27.28|28.78|29.03|27.57|27.93|27.7|27.07|28.25||28.5|28.64|27.56|26.49|25.17|26.04|26.72|26.8|25.75|25.7|26.09|26.01|24.52|23.17|24.36|23.02|24.11|23.69|22.43|23.24|22.48|22.68|24.67|25.21|24.42|24.31|25.43|24.79|24.76|24.82|24.46|23.9|24.31|23.8|23.7|23.14|22.7|22.38|22.04|21.02|20.91|20.82|20.88|20.24|20.1|20.07|21.77|20.7|22.57|22.53|21.78|22.2|22.28|22.22|22.43|22.64|22.72||23.36|22.59|24.07|24.45|24.06|24.85|24.73|25|25.05|25.69|24.85|25.22|25.77|25.64|25.6|26.19|26.22|26.29|25.73|26.33|26.07|25.95|26.57|25.33|25.34|25.17|25.39|26.1|25.09|25.07|20.51|21.35|20.83|21.02|19.81|20.63|20.1|20.21|19.5|19.01|18.73|17.58|18.23|17.73|18.63||18.38|18.1|18.84|18.4|17.25|18.23|17.96|19.13|19.29|19.37|19.69|18.41|17.94|16.97|17.27|16.37|18.91|21.34|22.73|21.22|20.32|18.89|17.8|17.47|16.57|16.85|18.29|17.17||15.98|15.95|15.84|14.87|14.28|11.95|12.06|12|13.36|15.27|15.5|13.31|12.45|13.27|13.74|13.71|15.76|16.2|13.33|11.73|11.19|11.34|10.74|10.55|11.08|12.06|11.28|12.01|13.59|13.2||13.83|13.81|10.57|10.52|8.38|9.47|10.07
02694|8284|/equities/nabors-inds|R2000VALUE|109.16|124|122.42|129.93|129.87|129.39|130.43|122.01|130.49|126.75|114.24|109.15|105.06|117.86|111.01|106.91|105.48|88.09|89.32|87.47|83.57|87.45|88.5||85.32|81.43|85.21|80.25|88.39|78.12|75.56|74.81|71.89|74.18|71.42|64.46|62.83|57.34|59.1|60.86|60.39|65.19|65.85||65.14|67.95|65.16|67.03|66.53|68.28|68.08|67.5|68.95|60.62||58.23|56.67|56.31|57.01||58.35|59.74|57.06|60.7|62.51|68.03|67.36|70.58|70.61|73.69|75.44|68.18|65.32|62.07|61.41|56.98|57.6|57.16|52.39|55.58||56.75|55.54|49.54|45.97|46.07|42.65|41.04|41.62|37.24|35.43|38.42|38.88|38.86|32.01|33.36|33.6|31.55|30.12|28.42|26.54|26.21|29.24|29.66|30.5|29.5|27.34|28.16|27.13|27.43|29|28.98|28.05|28.89|28.29|28.3|25.31|24.97|24.94|24.08|23.34|24.44|25.14|26.55|24.52|23.62|23.51|26.36|26.57|27.86|28.97|29.3|29.11|29.21|28.42|29.33|31.48|32.51||36.69|36.69|37.18|39.57|39.98|40.86|38.61|37.14|38.59|39.34|33.4|35.78|37.77|38.55|46.45|47.25|45.93|55.15|53.82|54.19|51.54|51.78|53.73|47.55|46.73|42.41|42.35|43.3|41.55|43.83|42.71|42.81|37.79|39.1|30.94|30.22|31.1|31.35|29.13|25.7|29.87|31.71|35.74|36|37.24||34.6|35.26|37.02|35.89|33.77|36.14|34.56|44.66|46.29|47.57|49.09|49.47|53.44|51.96|52.3|44.37|56.2|69.54|84.16|65.62|43.43|40.04|38.92|39.12|37.06|44.95|38.63|32.68||26.16|29.42|22.06|19.86|20.66|17|16.45|16.25|18|17.47|14.12|13.4|12.43|12.22|13.13|13.75|14.73|13.77|11.41|12.3|13.22|11.67|10.27|11.01|13.72|13.63|15.99|16.05|18.77|19||18.84|17.23|16.54|17.83|17.96|19.72|17.52
02695|15907|/equities/digi--international|R2000VALUE|20.61|21.21|20.21|19.5|19.83|19.88|19.23|19.37|18.48|17.77|17.72|20.93|23.46|24.44|23.36|23.09|23.75|23.27|23.76|23.71|23.27|23.66|23.99||24.37|23.75|24.13|25.41|25.15|24.51|23|19.91|19.6|19.53|18.47|19.01|19.39|20.11|19.88|19.98|19.56|19.69|19.5||19.08|19.34|18.72|19.38|19.1|19|19.65|19.84|19.1|18.78||18.9|18.97|18.815|19.3||19.7|19.11|18.73|18.6|18.93|19.51|19.5|19.36|18.67|18.79|19.11|17.71|17.44|17.39|17.45|17.1|16.97|17.41|17.16|17.8||17.01|16.75|16.68|16.82|16.92|16.9|17.53|17.95|16.7|17.5|17.66|17.17|16.76|16.12|16.365|15.58|15.76|15.13|14.73|15.03|14.74|15.45|15.38|15.86|15.89|15.84|17.13|16.64|16.72|16.98|16.61|16.72|16.91|16.68|16.37|16.21|16.09|16.19|15.65|15.65|15.63|15.985|15.24|14.58|14.705|14.62|15.03|14.81|15.39|14.5|14.62|14.68|14.75|14.88|14.27|13.535|13.4||13.58|13.57|14.13|13.93|13.62|13.7|13.58|13.9|13.59|13.43|13.28|13.61|13.82|14|14.46|13.83|13.56|13.76|13.82|13.82|14.3|12.76|12.73|12.32|12.59|12.12|12.18|12.12|11.62|11.86|11.3|11.63|11.28|11.535|11.28|11.37|11.08|11.27|10.74|10.695|10.8|10.7|10.84|10.57|11.38||11.19|11.18|11.65|11.18|10.79|10.69|10.39|10.74|10.79|10.31|10.79|10.79|11.31|11.05|10.9|10.12|11.58|12.16|12.4|11.685|11.43|11.57|11.21|11.25|11.13|11.1|11.64|11.37||10.995|11.19|11.41|10.97|10.945|10.43|10.25|10.27|11.18|11.81|12.09|11.04|10.56|10.67|10.79|10.63|11.35|12.04|11.4|10.65|10.34|10.25|10.07|9.51|10.41|10.18|9.42|9.4|9.57|9.93||9.97|9.6|9.02|9.14|8.13|9.07|8.74
02696|16301|/equities/heritage-commerce|R2000VALUE|12.04|12|11.58|11.11|10.74|10.52|10.5|10.2|10.37|9.89|9.57|9.8|9.51|9.7|9.51|9.52|9.7|9.265|9.355|9.09|9.05|9.32|9.33||9.195|9.17|9.42|9.51|9.53|9.23|9.3|8.85|8.79|8.69|8.78|9.17|9.1|9.535|9.68|9.78|9.54|9.7|9.78||9.725|9.875|9.68|9.84|9.665|9.56|9.75|9.73|9.02|8.8||8.87|8.89|8.86|8.98||8.85|8.94|8.58|8.62|8.81|9.33|9.26|9.28|9.14|8.82|8.96|8.99|8.97|8.86|8.92|8.61|8.64|8.58|8.42|8.9||9.06|9.06|8.55|8.52|8.55|8.48|8.72|8.56|8.18|8|8.285|8.52|8.19|7.12|7.27|7.09|7.81|7.49|7.25|7.3|7.13|7.24|7.55|7.89|7.86|7.28|7.15|7.04|7.09|7.125|6.87|7.01|7.34|7.23|7.31|7.295|7.05|7.04|6.87|6.67|6.655|6.62|6.66|6.31|6.2|6.23|6.25|6.35|6.66|6.71|6.76|6.63|6.75|6.72|6.74|6.82|6.915||7.12|7.02|6.96|6.94|6.93|7.115|7.06|6.91|7.05|7|6.74|6.805|6.97|6.91|7.19|7.42|7.35|7.69|7.61|7.35|7.22|6.82|6.895|6.805|6.825|6.78|6.9|6.96|6.81|6.82|7.23|7.07|6.93|7.045|6.7|6.87|7.11|7.17|6.81|6.985|6.82|6.44|6.8|6.815|7.07||7.01|7.14|7.505|7.3|6.74|7.15|7.01|7.355|7.41|7.47|7.54|7.64|8.15|7.84|7.93|7.7|8.57|9.19|9.26|9.26|8.805|8.61|7.99|7.95|8.13|8.36|8.83|8.18||7.56|7.69|7.67|7.21|7.76|6.93|6.825|6.84|7.22|7.66|8.185|7.72|7.68|8.11|8.35|8.53|8.88|9.36|8.91|8.71|7.76|7.935|7.78|7.67|7.73|7.49|6.83|7.14|7.66|7.78||8.51|7.67|7.39|7.36|6.97|7.34|7.06
02697|21162|/equities/glatfelter|R2000VALUE|17.82|17.81|17.61|18.03|18.45|18.3|18.14|18.03|18.05|17.42|16.79|16.5|16.12|16.33|16.05|16.34|16.35|15.66|15.96|15.84|15.4|16.05|16.43||16.42|16.1|16.1|16.4|16.48|16.16|16.28|15.97|16.19|15.98|15.65|16.17|16.32|17.7|17.89|18.33|18.39|18.95|18.85||18.38|18.42|18.48|18.52|18.18|17.87|18.67|18.59|16.87|16.28||16.38|16.54|16.43|16.92||16.84|17|16.84|16.9|17.14|16.96|17.08|17.14|16.6|16.91|16.8|17.25|17.12|16.78|16.65|16.06|16.31|16.24|16.08|16.64||16.71|16.85|16.04|15.78|15.85|15.91|15.99|15.88|14.81|14.38|14.26|14.46|13.44|14.12|14.35|14.04|14.66|14.41|14.27|14.22|13.73|13.97|14.28|14.87|14.82|14.67|14.58|14.26|14.7|14.74|14.33|14.44|14.74|14.37|14.23|14.24|14.08|14.14|13.87|13.89|13.77|13.73|13.78|13.59|13.15|13|13.44|13.37|13.99|14.24|14.34|14.61|14.17|13.82|13.81|14.23|14.5||15.07|15.03|15.48|15.4|14.99|15.49|15.24|15.37|15.35|15.73|15.13|15.43|15.85|16.03|16.47|16.6|16.54|16.72|16.64|16.57|16.28|15.82|16|16.11|16.37|15.93|16.24|16.87|16.33|16.72|16.43|16.42|16.23|16.27|16.32|16.32|16.37|16.3|16.06|15.45|15.75|14.99|15.42|15.34|15.5||15.69|15.31|16.05|15.71|14.73|15.02|14.81|15.11|15.23|15.84|15.62|15.65|16.31|16.15|15.55|15.17|16.65|17.61|18.18|17.69|16.98|16.61|16.15|15.53|15.41|15.88|16.66|15.98||14.9|14.65|14.81|14.4|14.76|13.69|13.59|13.49|13.89|14.33|14.9|14.15|13.96|15.29|14.15|14.36|14.6|15.66|15.13|14.16|13.06|13.01|12.47|12.61|12.59|13.14|12.09|12.24|12.96|13.26||13.24|12.97|12.37|12.39|11.61|12.71|11.34
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|12.89|14.18|13.59|13.91|14.11|14.91|14.47|13.82|14.62|14.3|13.89|13.11|13.5|13.65|13.31|11.37|11.57|11.22|11.09|10.54|10.56|11.57|10.12||9.78|9.21|9.56|9.49|9.62|9.04|9.24|8.92|8.62|8.46|8.14|8.58|8.27|8.97|9.15|9.15|8.69|9.43|9.54||9.55|9.82|8.75|8.85|8.34|8.06|8.36|8.34|8.67|8.97||7.02|7.04|6.92|6.96||7.13|7.25|7.22|7.29|7|7.35|7.95|6.37|6.1|6.6|6.9|5.98|5.97|5.72|5.78|5.22|5.04|4.81|4.32|4.74||4.8|5.01|4.66|4.19|4.22|3.98|3.62|3.39|3.1|3|3.09|3.15|3.22|2.82|2.89|2.87|2.91|2.86|2.72|2.63|2.56|2.74|2.83|2.93|2.71|2.56|2.72|2.72|2.84|2.92|2.91|2.9|2.89|3.05|2.99|2.88|2.85|2.81|2.77|2.69|3|3.06|3.09|2.95|3.11|3.13|3.36|3.39|3.68|3.57|3.56|3.42|3.47|3.64|3.7|3.89|3.83||4.42|4.35|4.29|4.45|4.46|4.65|4.44|4.31|4.37|4.39|4.04|4.1|4.21|4.2|4.3|4.2|4.14|4.17|4.11|4.08|3.94|3.85|3.77|3.48|3.54|3.53|3.6|3.44|3.31|3.56|3.61|3.69|3.59|3.81|3.51|3.54|3.43|3.21|3.04|3.05|3.15|3.2|3.46|3.59|3.82||3.35|3.31|3.61|3.53|3.4|3.5|3.36|3.84|3.96|3.64|3.44|3.54|3.82|3.72|3.61|3.29|4.11|4.17|4.58|4.1|3.57|3.17|3.26|3.02|2.95|3.19|3.1|3||2.62|2.6|2.44|2.18|2.32|1.85|1.96|1.96|2.09|2.08|2.21|2.06|2.06|2.19|2.24|2.34|1.92|1.9|1.68|1.48|1.44|1.45|1.26|1.25|1.29|1.51|1.26|1.4|1.51|1.56||1.52|1.39|1.34|1.5|1.56|1.65|1.55
02699|21015|/equities/costamare-inc|R2000VALUE|10.1|10.27|10.19|10.43|10.47|10.49|10.37|9.97|9.9|9.8|9.83|10.05|9.97|9.61|9.65|9.67|10.11|9.9|10.2|9.93|9.51|9.89|9.84||9.54|9.13|9.05|9.14|9.02|8.56|8.42|8.21|8.16|8.43|8|8.05|7.84|8.13|8.5|8.81|8.48|8.64|8.71||8.96|9.29|9.02|9.37|9.16|8.77|8.57|8.12|8.27|8.22||8.28|8.04|7.8|7.86||7.84|8.05|7.8|8.05|8.06|7.93|7.92|7.99|7.66|7.62|7.7|7.46|7.37|7.42|7.68|7.29|7.18|7.1|7.18|7.44||7.26|7.24|7.15|6.91|6.92|6.9|6.99|6.86|6.38|6.25|6.48|6.64|6.38|5.8|5.98|5.8|5.9|5.72|5.69|5.71|5.78|6.56|6.52|6.91|6.82|6.76|7.38|6.79|6.88|7.05|6.67|6.67|6.63|6.49|6.53|6.34|6.18|6.38|6.52|6.38|6.07|6.16|5.79|5.13|5.1|5.19|5.23|5.36|5.95|5.84|5.94|5.56|5.54|5.44|5.24|5.01|5.01||4.99|4.81|4.9|5|5.05|5.22|4.94|4.77|4.9|5.03|4.89|5.05|5|5.14|5.43|5.43|5.29|5.23|5.27|5.24|4.97|4.75|4.75|4.66|4.6|4.55|4.78|4.78|4.8|5.12|5.18|5.46|5.02|4.74|4.81|4.88|4.91|4.99|4.9|4.73|4.81|4.6|4.9|5.12|5.24||5.1|5.39|5.56|5.59|5.36|5.65|5.83|5.95|5.26|5.23|5|4.85|4.89|5.13|4.81|4.82|5.2|5.6|5.85|5.3|5|4.95|4.7|4.78|4.6|4.86|5.1|4.93||4.48|4.63|4.67|4.42|4.48|4.21|4.31|4.26|4.34|4.52|4.78|4.65|4.51|4.69|4.76|4.69|5.02|5.46|5.15|5.06|5.04|4.86|4.59|4.79|4.96|5.01|4.84|4.98|5.04|4.89||4.71|4.66|4.25|4.06|4.02|4.17|4.34
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|38.18|39.13|38.94|40.26|40.54|40.48|39.19|39.51|39.72|39.12|36.33|36.51|36.52|35.61|35.01|41.55|43.04|42.17|43.46|42.3|40.8|42.44|42.99||44.15|43.94|44|43.6|42.99|41.51|41.33|39.9|39.85|39.43|38.08|38.16|38.69|40.73|41.3|41.36|40.9|40.64|40.36||40.19|40.72|40.4|41.78|39.87|39.43|40.75|42.11|40.13|38.47||37.75|37.45|36.88|37.55||37.51|37.15|36.81|34.6|35.85|37.56|37.76|38.66|37.76|37.08|37.5|37.2|36.36|36.14|36.57|35.72|35.01|36.86|34.91|34.84||35.61|36.72|35.42|37.91|37.64|37.29|38.43|37.05|35.72|35.28|34.69|33.46|31.92|33.7|36.01|34.09|39.62|38.82|37.15|36.97|36.12|36.39|37.85|39.68|39.69|39.8|38.49|37.16|40.01|39.79|39.65|40.73|41.11|40.48|40.95|40.68|39.19|39.12|38.05|37.83|37.94|36.35|36.58|35.65|34.5|34.85|35.07|35.35|36.55|32.85|32.7|31.85|31.95|30.84|30.84|31.58|31.36||32.67|32.78|35.75|35.19|33.66|34.58|34.26|34.28|32.97|34.67|33.99|35.05|36|36.22|38.19|38.25|37.65|37.63|38.57|38.94|36.35|36.4|39.13|38.25|38.16|36.92|37.91|39.58|38.47|38.84|37.04|37.67|37.31|37.59|37.04|37.37|37.79|38.15|37.49|36.53|37.08|35.08|36.46|35.68|36.82||35.9|35.77|36.13|35.39|33.88|34.12|33.53|33.76|35.46|35.28|34.6|35.56|36.04|35.69|34.17|33.93|36.43|37.61|38.48|32.98|32.59|32|32|31.07|28.97|29.31|29.57|29.06||28.78|29.17|29.56|28.04|28.96|28.24|28.3|28.62|28.23|30.11|29|28.58|28.92|24.55|23.87|22.77|23.94|25.34|24.43|22.76|21.65|22.15|20.23|20.78|19.83|19.41|19.01|20.2|20.58|20.75||21.01|20.1|18|17.13|16.47|17.28|17.75
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|18.99|19.19|18.98|19.08|19.15|19.14|19.09|18.75|18.91|18.7|18.58|18.9|18.83|18.8|18.43|18.41|18.94|18.45|18.5|18.54|18.37|18.43|18.91||18.69|18.63|18.22|18.21|18.18|17.97|17.75|17.41|17.75|17.5|17.12|17.44|17.26|17.49|17.88|17.89|17.91|17.86|17.96||17.96|18.18|18.18|18.08|17.9|17.84|17.85|18.01|17.41|17.45||17.92|17.86|18.51|18.48||18.4|18.4|18.01|17.91|18.25|18.6|18.5|18.7|18.48|18.32|18.39|18.42|18.6|18.5|18.58|18.44|18.49|18.37|18.23|18.44||18.41|18.49|18.23|18|18.06|18.16|18.46|18.39|17.77|17.31|17.66|18.17|17.57|16.25|16.88|17.13|17.19|17.16|16.71|17.08|16.6|16.81|16.58|16.78|16.48|16.32|16.5|16.62|17.25|17.41|17.26|17.06|17.36|17.28|17.35|16.67|16.66|17.01|16.9|16.7|16.53|16.54|17.23|16.7|16.5|16.31|16.91|17.26|17.9|18.31|18.57|18.36|18.18|18|18.19|18.45|18.21||18.45|18.14|18.23|18.23|18.2|18.19|18.16|17.88|17.97|17.98|17.46|17.61|17.65|17.64|17.85|17.89|17.7|17.85|17.86|18|17.4|17.4|17.25|16.78|16.64|16.65|16.71|16.66|16.54|16.29|16.47|16.79|17.1|16.62|16.44|16.29|16.53|16.63|15.77|15.4|15.44|14.99|15.37|15.63|16.24||15.95|16.27|16.58|16.6|17.27|17.44|16.9|17.88|17.51|17.48|17.65|17.56|17.64|16.93|16.91|16.09|17.27|17.41|18.46|17.89|17.34|17.05|16.41|16.41|16.19|16.37|16.17|16.07||15.4|14.8|15.16|14.65|14.72|13.81|14.22|14.15|14.93|15.43|16.2|15.85|15.91|15.36|15.53|15.83|15.78|16.61|15.21|14.4|14.36|14.3|14.21|14.48|14.4|15.05|14.87|15.04|15.5|16||16.35|15.05|14.23|14.18|12.83|14.27|14.51
02702|16884|/equities/pdf-solutions|R2000VALUE|17.44|18.11|18.2|18.45|18.23|18.26|17.66|17.94|17.47|18.09|17.65|18.03|17.9|18.57|18.36|17.99|18.4|17.79|17.87|18.33|21.27|21.53|22.03||22.37|21.82|21.2|21.46|21.85|20.84|20.79|20.45|21|20|19.32|20.24|20.46|21.69|22.06|22.35|22.32|22.64|22.97||22.59|23.22|21.89|21.95|21.77|21.79|22.48|22.05|21.82|21.45||21.6|21.67|21.57|21.8||22.03|22.08|21.71|21.64|22.09|22.58|22.41|22.98|22.17|21.84|21.95|21.92|22.93|23.27|22.94|22.18|22.22|22.34|22.07|22.25||21.93|21.78|22.02|21.28|21.02|21.07|21.17|21.07|20.79|20.26|20.53|19.87|20.17|20.61|21.18|20.27|19.69|18.94|18.74|19.31|18.95|19.51|19.91|20.25|19.91|19.81|20.09|19.98|20.23|20.29|20.31|20.68|20.88|20.71|20.01|19.92|20.04|19.49|18.66|19.76|18.71|19.42|19.66|19|18.86|19|19.135|19.08|19.22|19.32|19.55|19.48|19.44|18.63|18.63|18.51|18.52||19.73|20.43|21.74|21.26|20.7|20.75|20.71|21.22|21.34|21.36|21.29|21.42|21.51|21.78|22.06|21.61|21.72|22.01|22.26|23.49|22.6|26.18|25.75|24.99|25.19|24.58|24.27|19.61|19.45|20.27|19.47|20.3|20.05|20.2|19.73|19.14|19|19.27|19.63|19.13|19.47|19.59|19.65|19.43|19.77||19.71|19.21|19.56|19.16|18.67|18.47|18.18|18.72|18.96|18.83|18.89|19.05|18.48|17.5|16.7|16.225|17.04|17.57|17.57|17.73|17.38|17.03|16.6|16.67|17.06|16.88|17.44|16.9||16.69|16.75|17.49|17.01|16.975|15.64|15.67|15.39|15.89|16.85|16.79|15.33|15.41|14.88|15.1|14.67|15.97|17.22|16.38|16.33|16.145|16.33|16.29|15.28|15.36|15.14|14.41|14.01|14.1|13.75||13.82|13.29|12.91|12.78|11.69|11.58|11.36
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|26.12|26.17|26.13|26.77|27.04|26.98|27.3|26.85|25.36|25.04|24.52|24.68|24.83|24.94|24.33|24.35|25|24.68|24.78|24.53|23.75|24.06|24.23||24.83|24.35|24.27|24.77|24.98|24.61|24.4|23.75|23.52|22.97|21.99|22.3|22.57|23.97|24.86|25.2|25.05|25.39|25.35||25.57|26.43|25.89|26.34|25.76|25.4|25.3|24.29|22.6|22.12||22.17|22.41|22.3|22.68||22.55|22.5|22.46|22.46|22.67|22.59|22.5|22.49|21.8|22.22|22|21.98|21.73|21.64|21.38|21.04|20.68|20.8|20.6|21.01||21.32|21.91|21.01|20.22|20.56|20.29|20.54|20.55|19.98|19.39|19.79|20.51|19.84|19.19|19.5|18.98|19.15|18.79|18.2|18.23|18.51|19.57|19.68|20|20.04|19.98|20.13|19.93|20.04|20.14|19.72|19.84|20.05|19.82|19.84|19.29|19.11|19.29|19.08|18.65|18.44|18.97|18.66|17.93|17.75|17.57|17.73|17.57|18.38|17.93|17.95|17.5|17.6|17.55|17.43|18.08|18.3||18.27|17.2|17.17|17.4|16.81|16.85|16.64|16.31|16.63|16.49|16.23|16.13|16.06|16.29|16.48|16.96|16.94|16.45|15.6|15.73|15.7|15.68|15.39|14.71|14.65|14.05|14.23|14.69|14.14|14.47|13.94|14.42|14.2|14.06|13.6|14.23|14.17|14.03|13.58|12.98|13.06|12.57|13.12|13.05|13.46||13.14|13.01|13.88|13.67|12.51|12.61|12.55|13.17|13.07|13.04|13.01|13.26|13.71|13.25|12.89|12.84|13.69|14.04|14.26|14.47|13.67|13.73|13.21|12.76|12.4|12.82|13.24|12.29||11.64|11.58|11.41|11.01|11.37|10.21|10.36|10.37|10.7|11.39|12.11|11.68|11.06|11.71|11.95|12.07|12.47|13.13|12.2|11.06|10.56|10.43|10.1|10.24|10.37|10.71|10.11|10.33|10.92|11.37||12.01|11.07|10.36|10.44|9.32|9.39|9.21
02704|1080117|/equities/corepoint-lodging|R2000VALUE|9.25|9.49|9.4|9.8|9.54|9.63|9.27|9.25|8.99|8.78|8.59|8.59|8.77|8.95|9.11|9.12|9.65|8.99|8.67|8.22|8.17|8.31|8.3||8.23|8.24|8.22|7.74|8|7.8|7.74|7.39|7.3|6.83|6.81|7.06|6.82|7.08|7.24|7.39|7.07|7.28|7.03||6.71|6.84|6.79|6.76|6.63|6.75|6.79|6.86|6.44|6.42||6.88|6.74|6.95|6.84||6.77|6.64|6.3|6.25|6.38|6.52|6.51|6.66|6.6|6.76|6.96|6.98|6.95|6.98|7.44|7.23|7.02|6.6|6.51|6.76||6.95|7.06|6.7|6.57|6.52|6.28|6.44|6.24|5.77|5.44|5.66|6.03|6.03|5.12|5.09|4.91|5.22|4.94|4.78|5.07|4.92|5.26|5.53|5.68|5.56|5.43|5.42|5.29|5.43|5.42|5.31|5.39|5.59|5.61|5.73|5.71|5.58|5.56|5.69|5.55|5.45|5.27|5.41|5.02|4.91|4.75|4.89|5.04|5.63|5.37|5.54|5.4|5.42|5.27|5.56|5.71|5.57||5.78|5.6|5.61|5.75|5.68|5.62|5.28|5.28|5.67|5.66|5.29|5.56|5.66|5.54|5.82|6.06|6.13|6.09|6.17|5.86|5.76|5.55|5.47|5.26|5.2|5.59|5.58|5.77|5.26|4.96|4.91|5.1|5.15|5.06|4.76|5.04|5.2|5.19|4.92|4.7|4.51|4.29|4.14|4.12|4.27||4.34|4.36|4.21|4.27|3.91|3.89|3.83|3.99|3.89|4.04|4|3.94|4.09|4.03|4.09|4.05|4.61|4.91|5.36|4.89|4.82|4.69|4.38|4.26|3.96|4.33|4.72|4.17||3.69|3.81|4.18|3.75|3.83|3.2|3.29|3.18|3.65|3.94|4.4|3.71|3.37|3.51|3.88|4.06|4.35|5.16|4.3|3.81|3.34|3.19|3.15|3.13|3.18|3.2|3.47|3.57|3.77|3.66||3.82|3.42|3.14|3.4|3.23|3.54|3.51
02705|1122391|/equities/cleanspark|R2000VALUE|23.2|23.75|22.68|29.34|30.86|30.62|26.93|26.68|21.21|22.09|22.72|28.29|29.2|28.46|23.93|24.66|27.73|26.41|29.98|36.31|38.1|30.27|29.03||28.23|29.27|30.92|34.78|34.67|32.07|30.24|29.92|26.27|25.08|26.39|25.47|24.56|26.83|27.3|27.96|25.2|28.32|30.56||31.15|35.71|39.34|36.05|37.06|38.9|40.39|35.2|27.57|26.66||29.05|29.05|26.71|28.9||24.87|23.4|25.7|21.8|18.38|17.6|16.53|17.09|16.26|15.95|15.39|13.09|12.73|11.75|11.6|10.85|11|11.6|10.9|10.93||11.07|10.38|11.09|10.15|10.59|9.92|8.81|8.92|8.82|8.89|9.12|8.73|9.14|9.03|9.3|8.62|8.63|7.73|7.55|7.99|7.21|7.83|8.07|8.8|8.97|8.88|9|9.26|9.72|10.29|9.84|9.84|10.14|10.78|10.16|10.75|12.48|12.2|12.63|12.43|12.49|12.98|12|11.75|11.23|11.52|13.4|14.84|11.55|10.22|10.22|9.97|10.01|9.55|9.75|9.17|8.79||8.88|8.5|9.53|10.37|10.08|9.48|9.88|11.58|12.25|12.18|12.18|12.02|13.34|11.99|11.3|11.32|11.21|11.18|10.33|12.2|9.19|7.87|6.99|6.79|6.55|7.25|7.21|6.71|5.58|4.91|5.06|4.87|5.28|4.46|4.16|4.18|3.51|3.32|3.4|3.43|3.55|3.75|3.1|2.8|3||2.45|2.36|2.59|3.25|2.52|2.11|2.11|2.09|2.07|2.02|2.1|2.18|2.27|2.21|2.1|2.02|2.34|2.19|2.17|2.09|2.13|2.01|2.08|2.09|2.01|2.1|2.03|2.1||2.13|2.41|2.12|1.78|1.7|1.7|1.78|1.86|1.86|2.03|1.9|2.07|2.05|3.05|1.36|1.37|1.5|1.58|1.62|1.64|1.54|1.51|1.49|1.48|1.65|1.66|1.7|1.55|1.5|1.75||1.85|1.1101|1.108|1.098|1.05|1.05|1.16
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|27.31|27.72|27.73|27.8|27.13|26.95|27.04|25.89|25.07|24.29|22.25|23.78|24.11|23.98|24.04|28.97|30.96|30.22|31.13|30.55|29.5|29.95|30.6||30.4|31.46|31.58|31.94|32.62|31.97|32.82|31.82|29.55|26.86|27.49|27.81|28.3|29.89|30.86|32.65|33.1|33.01|31.98||32.45|33|31.27|31.61|30.47|30.95|32.04|31.81|30.82|30.03||32.6|33.77|33.48|34.45||35.29|35.5|35.34|34.7|33.85|33.94|32.87|33.45|32.98|32.02|33.63|33.39|33.41|33.15|33.93|33.14|33.14|32.8|32.54|32.79||33|35.47|32.44|31.76|31.82|32.5|32.23|31.58|30.41|29.93|31.12|31.14|30.86|29.14|30.58|29.35|25.06|23.22|23.8|24.53|24.7|25.05|25.83|28.21|27.76|26.62|25.84|24.52|23.95|23.78|22.9|23.06|23.57|23.92|23.71|23.1|21.23|21.57|21.07|20.74|19.54|19.06|19.01|18.7|18.76|17.56|18.56|18.76|18.85|19.57|20.34|20.74|21.58|21.4|21.39|21.59|20.72||20.89|21.22|22.31|22.22|21.36|21.62|21.38|21.68|22.27|22.37|17.26|17.38|17.51|17.4|17.4|17.63|17.15|17.02|17.02|17.46|17.27|16.79|16.9|14.62|14.21|13.98|14.13|13.58|13.36|13.99|13.85|14.53|14.42|14.05|13.08|13.5|13.43|12.63|12.08|12.1|12.42|12.42|13|13.22|13.5||13.56|13.6|15.4|17.12|21.88|22|21.33|23.19|21.85|22.29|21.23|21.06|19.38|16.65|16.19|14.9|16.98|19|17.87|16.36|15.14|14.96|14.68|14.59|13.62|13.9|12.99|12.4||11.89|11.1|10.53|9.9|9.85|9.29|8.94|8.7|9.22|9.61|9.34|9.37|8.67|8.96|10.16|10.24|11.01|12.07|10.85|9.32|8.61|8.6|7.99|8.07|8.12|8.33|8.4|8.31|9.17|9.11||9.45|8.55|8.235|8.27|7.99|8.73|9.1
02707|16299|/equities/healthstream|R2000VALUE|22.93|23.01|23.13|23.52|24.13|24.08|23.94|23.8|24.04|23.35|23.2|22.98|22.5|23.23|23.3|23.91|23.77|23.36|23.3|23.19|23.02|23.74|23.77||24.34|24.7|24.75|25.27|25.17|24.81|24.56|24.25|24.16|24.11|23.28|23.62|24.43|25.35|25.34|25.105|24.97|25.32|25.12||25.05|24.84|24.98|24.9|24.52|24.62|24.65|24.28|23|22.34||21.84|21.74|21.96|22.01||21.73|21.49|21.09|21.03|21.03|21.08|20.76|20.42|20.48|20.26|20.54|20.34|20.07|19.86|19.96|19.57|19.9|19.71|18.68|19.05||19.35|19.34|18.95|18.87|19.26|19.06|19.13|18.78|18.69|18.63|18.86|18.71|18.65|18.265|18.61|18.3|19.13|18.66|18.3|18.34|18.18|19.34|20.92|21.34|21.1|21.09|20.9|21.05|21.44|21.23|21.05|21.29|21.39|21.38|21.18|20.87|20.78|20.59|20.18|20.07|20.07|20.05|20.13|19.97|19.69|19.64|19.98|20.01|20.16|20.08|20.06|20.06|20.09|20.08|19.85|19.97|20.05||19.91|20.22|20.89|20.62|20.715|21.02|20.54|20.5|20.91|21.08|21.2|21.19|21.8|22.46|22.53|22.14|22.67|22.56|22.69|23.25|22.34|22.34|22.5|22.34|21.96|21.955|21.95|21.92|21.78|21.39|21.72|21.93|21.81|22.52|22.15|21.95|21.71|21.94|21.16|21|21.31|21.27|21.51|21.74|22.195||21.97|21.99|22.13|21.44|20.96|21.35|21.3|22.1|21.76|22.05|21.6|21.63|22.18|21.97|21.59|21.68|22.95|23.22|23.37|23.47|22.97|23.16|22.64|22.42|22.78|23.56|23.75|22.96||22.78|22.94|22.99|22.4|22.54|21.66|21.52|21.31|22.01|22.48|23.24|22.78|22.69|22.5|22.22|22.35|22.825|24.29|23.91|25.89|24.76|24.94|24.7|25|25.31|25.73|25.81|25.29|25.74|25.42||25.1|24.52|24.64|25.25|23.85|24.2|22.88
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|13.98|14.44|14.43|14.99|14.74|14.57|14.53|14.22|14.29|14.02|13.7|14.28|14.12|14.12|13.79|13.56|14.13|13.85|13.85|13.99|13.55|13.32|13.61||13.09|12.89|12.78|12.4|12.55|12.15|11.98|11.78|11.8|11.48|11.3|11.6|11.41|11.67|11.81|12.12|11.91|12.04|11.96||11.92|11.97|11.93|11.86|11.8|11.69|11.78|12.03|11.36|11.41||11.89|11.69|11.89|12.42||12.2|12.23|11.85|12|12.29|13.08|12.86|12.55|11.93|11.58|11.71|11.76|11.8|11.84|11.83|11.78|11.76|11.41|11.12|11.39||11.23|11.58|11.31|11.06|11.11|10.98|10.98|11.13|10.35|10.04|10.48|10.73|10.3|9.4|9.73|9.67|9.93|9.74|9.3|9.42|8.96|9.14|9.12|9.35|9.2|9.13|9.26|9.26|9.45|9.75|9.52|9.46|9.55|9.51|9.63|9.36|9.45|9.6|9.48|9.32|9.13|9.1|9.78|9.59|9.33|9.24|9.69|9.77|10.17|10.15|10.18|9.75|9.83|9.54|9.8|9.96|9.73||9.67|9.77|9.76|9.75|9.95|10.22|9.94|9.83|10|9.93|9.59|9.86|9.88|9.73|9.83|9.91|9.64|9.83|10.01|10.03|9.73|9.32|9.18|9.01|8.96|9.12|9.17|9.14|8.97|8.82|8.68|8.91|8.99|8.79|8.57|8.69|8.78|8.99|8.39|8.27|8.34|8.01|8.3|8.32|8.55||8.5|8.73|9.11|8.97|9.13|9.29|8.81|9.48|9.1|9.11|9.06|9.07|9.26|9.08|8.99|8.35|9.5|9.99|10.99|10.13|9.68|9.15|8.47|8.01|7.44|7.97|8.01|7.61||7.19|7.07|7.16|6.97|6.99|6.15|6.29|6.29|6.73|7.14|7.44|7.54|7.15|7.42|7.63|7.75|7.74|8.3|7.88|7.15|6.6|6.79|6.76|7.01|6.88|7.35|6.85|7.21|7.7|7.68||8.12|8.15|5.76|5.05|4.18|5.01|5.56
02709|16797|/equities/orthofix-internat|R2000VALUE|45.73|46.06|46.19|46.93|46.76|46.53|46.16|46.19|45.68|45.33|45.13|46.19|45.74|46.67|46.51|46.41|47.87|47.47|44.98|42.01|42|42.5|43.21||43.19|42.99|42.97|43.18|42.8|41.88|42.15|41|41.35|40.69|40.41|41.89|41.92|44.07|44.935|43.93|43.58|44.28|44.56||43.68|44.83|44.73|44.98|42.89|43.61|43.04|44.37|43.03|43.06||42.98|43.14|42.26|43.13||42.59|42.32|42.1|41|42.17|42.61|40.855|39.81|38.64|37.87|38.87|38.4|38.23|37.62|37.09|36.24|36.19|36.08|36.76|38.07||38.14|38.67|37.14|36.15|36|36.37|36.99|36.85|36.78|36.44|36.99|38.05|37.21|35.21|38.26|33.48|32.65|31.7|31.26|31.66|31.95|32.49|33.06|33.48|33.22|33.425|33.67|34.05|34.7|34.61|34.57|34.23|34.57|34.17|33.89|33.29|32.38|32.39|31.35|31.39|31.14|30.9|30.5|29.4|28.64|28.95|29.62|29.23|29.85|30.03|30.41|29.48|29.04|28.24|28.74|28.46|28.44||28.79|29.31|29.96|30.04|30.34|30.7|30.65|30.28|30.99|30.68|30.41|31.22|31.2|31.78|33.21|33.43|34.07|34.35|34.78|34.98|34.72|33.13|33.24|31.95|31.18|30.71|31.24|31.64|30.96|31.88|31.43|31.93|31.31|32.4|31.17|31.91|31.42|32.26|30.56|30.51|30.13|29.68|30.34|30.61|32||32.19|32.34|32|31.04|29.87|30.56|31.61|33.48|32.71|33.49|33.52|34.68|35.31|34.88|34.63|33.63|36.62|37.78|38.15|37.56|35.47|34.91|34.57|34.42|34.08|34.65|35.01|33.97||33.72|34.48|34.48|34.03|34.72|33.64|33.51|33.65|34.06|35.48|36.54|36.16|34.86|34.06|33.54|33.8|35.45|35.38|34.39|33.53|33.19|33|31.93|31.64|31.98|32.02|30.26|30.52|31.32|30.85||30.68|30.35|28.73|27.37|26.01|26.66|26.09
02710|39144|/equities/mrc-global|R2000VALUE|9.24|9.67|9.29|9.67|9.98|9.92|9.92|9.48|9.57|9.29|8.9|9.07|8.92|8.94|8.74|9.03|9.4|8.48|8.61|8.2|8.6|8.7|8.77||8.65|9.19|9.3|9.41|9.32|9.09|9.57|9.05|8.87|7.43|6.91|7.04|6.6|6.89|7|7.12|7.31|7.6|8.11||7.8|7.88|7.54|7.85|7.15|7.3|7|7.42|6.95|6.41||6.63|6.62|6.5|6.72||6.59|6.61|6.5|6.5|6.76|6.88|6.78|6.87|6.5|6.43|6.72|6.4|6.53|6.45|6.68|6.07|6.16|5.85|5.78|6.27||6.24|6.89|6.34|5.88|5.93|5.97|5.87|5.84|5.23|4.81|4.86|5.37|5.15|4.45|4.69|4.52|4.79|4.76|4.26|4.37|4.01|4.2|4.46|4.82|4.93|4.75|4.85|4.74|4.61|4.69|4.67|4.52|4.65|4.68|4.64|4.49|4.39|4.38|4.33|4.13|4.28|4.45|4.67|4.52|4.78|5.05|5.59|5.58|5.97|6.39|6.05|5.23|5.31|5.46|5.44|5.96|6.26||6.56|6.08|6.23|5.94|5.69|5.84|5.73|5.71|5.7|5.95|5.56|5.63|5.69|5.68|5.77|6.11|6.17|6.26|6.55|6.4|5.91|6.04|6.17|5.84|5.71|5.95|6.09|6.31|6.22|6.29|6.13|6.19|5.98|6.08|5.73|5.92|5.92|5.88|5.32|5.16|5.33|5.05|5.42|5.43|5.95||5.71|5.72|5.91|6.18|5.63|5.7|5.64|5.96|5.77|5.82|5.8|6.04|6.49|5.91|5.79|5.59|6.56|7.39|8.11|7.61|6.76|6.4|6.23|6.12|5.92|6.03|6.14|5.65||5.28|5.3|5.21|5.04|5.19|4.57|4.39|4.44|4.76|4.87|4.86|4.77|4.59|4.28|4.43|4.77|5.36|5.78|4.47|4.03|3.8|3.88|3.57|3.75|3.9|4.06|3.75|4.16|4.49|4.73||5.08|4.74|4.13|4.01|3.78|4.09|3.88
02711|15910|/equities/diamond-hill-inve|R2000VALUE|172.87|175|172|173.18|171.54|171|169.4|166.68|166.27|156.7|150.77|150.46|150.51|150.19|141.85|146.01|149.99|144.75|145.75|143.7|142.49|142.9|142.35||144.05|143.93|142.12|143.43|144.78|141.51|146.67|147.99|149.15|149.08|148.23|146.43|147.59|151.82|152.61|153.54|153.6|152.46|152.22||152.01|154.05|154.63|157.01|154.2|156.65|157.32|152.9|149.9|147.66||149.27|150.24|150.84|152.32||153|153.1|151.88|152.5|148.99|148.34|146.43|147.36|144.15|143.65|146.63|147.2|149.4|149.35|152.75|150.44|146.79|139|136.82|143.81||145|145.88|160|156.89|155.62|157.12|159.24|159.47|149.7|147.5|149.61|150.65|147.22|140.76|145.24|143.65|143.95|141.76|136.94|140.55|140.1|136.91|138.59|143.95|140.95|141.94|142.1|138.3|139.89|142.99|140|141.33|145.24|148.3|143.5|136.25|132.93|138.06|133.84|128.01|126.32|128.08|126.26|124.63|121.81|123.58|124.1|124.24|126.12|124.59|125.41|124.49|125.74|122.5|122.07|123.75|123.25||125.2|124.67|126.4|124.04|123.91|124.39|124.32|123.85|124.02|123.95|123.54|122.34|123.33|124.18|125.75|123.65|123.51|124.28|123.28|122.76|120.92|116.3|115.34|118.19|116.23|114.03|117.65|119.48|119.49|120.67|122.48|124.9|124.2|126.64|121.18|122.08|123.02|121.88|118.98|118.54|117.37|111.8|112.94|113.8|115.8||113.22|113.13|113.67|110.77|107.36|109.99|105.71|108.08|110|110.65|108.09|109.14|112.21|109.36|106.98|111.22|119|120.46|122.13|121.07|119.45|113.1|103.05|101.78|104.96|106.98|110.85|106.42||104|102.7|104.46|102.27|106.4|101.99|99.94|99.87|100|104|107.11|105.42|102.01|105.14|106.87|105.96|109.56|111.2|108.38|110.43|102.63|99.99|101.81|100.19|99.99|99.88|94.76|94.91|99.24|96.86||94.8|91|89.92|88.59|86|86.49|87.7
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|21.24|21.12|20.86|21.24|21.91|21.83|21.64|21.13|21.66|21.15|20.7|21.08|20.46|20.59|19.92|20.02|20.28|19.76|19.37|18.84|18.48|18.78|19.19||19.5|18.83|18.75|18.68|18.26|17.62|17.5|16.91|16.86|16.54|16.07|14.98|14.7|15.74|16.21|16.69|16.39|16.49|16.58||16.24|16.6|16.19|16.19|15.86|15.98|16.58|16.61|16|15.6||15.45|15.45|15.24|15.48||15.43|15.56|15.5|15.74|16.16|16.38|16.26|16.23|15.86|15.98|15.79|15.78|15.83|15.8|16.17|15.63|15.96|15.54|15.33|15.97||16.12|16.3|15.09|15.02|15.13|15.35|15.69|15.4|14.8|14.69|15.45|15.87|15.55|13.19|13.79|13.12|13.92|13.36|13.14|12.98|13.12|13.52|13.9|14.01|13.82|13.53|13.45|13.28|13.04|13.06|12.69|12.87|12.99|12.69|12.93|12.7|12.34|12.22|11.66|11.48|11.28|11.35|11.41|11.01|10.86|10.67|10.8|10.79|11.46|11.68|11.83|11.51|12.04|11.88|11.95|11.97|12.27||12.78|12.59|12.45|12.4|12.64|12.96|13.1|12.8|13.12|12.95|12.43|12.91|13.09|12.98|13.47|13.46|13.71|13.94|13.88|13.8|13.49|13.06|13.14|12.84|12.63|12.96|13.44|13.5|13.49|13.85|13.56|13.08|12.64|12.95|12.42|12.72|12.89|13.09|11.82|11.9|11.66|11.18|11.78|11.96|12.4||12.61|12.44|13.1|12.81|11.79|12.49|11.92|12.67|12.72|12.5|12.58|12.41|13.05|12.71|12.38|11.96|13.26|14.29|14.61|14.12|13.07|13|12.14|12.09|12.15|12.49|13.29|12.07||11.12|11.45|11.26|10.19|10.63|9.48|9.33|9.28|9.99|10.33|11.62|10.71|10.32|10.71|10.86|11.15|12.32|13.07|11.87|11.8|10.82|10.62|10.72|10.5|10.26|9.92|8.96|9.62|10.52|10.87||11.63|10.41|9.58|9.21|8.76|9.64|9.84
02713|30655|/equities/preferred-apartment-communities|R2000VALUE|10.12|10.29|10.26|10.69|10.88|10.57|10.34|10.22|10.08|9.13|9.12|9.19|8.24|8.34|8.23|8.41|8.62|8.41|8.2|7.99|8.06|7.81|8.21||8.22|8.24|8.28|7.88|7.87|7.7|7.59|7.39|7.32|7.19|7.19|7.36|7.27|7.52|7.52|7.57|7.56|7.75|7.77||7.86|7.69|7.51|7.39|7.3|7.49|7.44|7.58|7.3|7.17||7.4|7.37|7.33|7.46||7.37|7.45|7.24|7.42|7.48|7.58|7.42|7.75|7.62|7.97|8.13|8.29|8.26|8.16|8.51|8.39|8.44|8.13|7.81|8.04||8.18|8.43|8.39|8.45|8.57|8.11|8.12|7.86|7.38|6.8|6.78|7.36|5.97|5.38|5.44|5.26|5.39|5.35|5.4|5.41|5.42|5.64|5.68|5.57|5.47|5.44|5.44|5.3|5.42|5.52|5.47|5.74|5.84|5.85|5.95|5.67|5.66|5.67|5.79|5.65|5.4|5.43|5.71|5.42|5.4|5.08|5.34|5.56|5.84|6.19|6.28|6.4|6.38|6.44|6.51|6.6|6.61||6.76|6.72|6.56|6.49|6.6|6.69|6.52|6.56|6.74|6.84|6.68|6.77|6.73|6.92|7.11|7.09|7.2|7.4|7.35|7.54|7.41|7.32|7.35|7.34|7.04|7.23|7.3|7.36|7.36|7.22|7.25|7.45|7.38|7.26|7.2|7.37|7.31|7.37|7.26|7.18|7.26|6.97|7.14|7.29|7.57||7.59|7.56|7.6|7.65|7.36|7.41|7.22|7.38|7.37|7.48|7.6|7.78|8.05|7.96|7.96|7.41|8.33|8.55|9.36|8.75|8.23|7.86|7.42|7.21|6.99|7.43|7.53|7.84||7.27|7.47|7.16|7.26|7.32|6.71|6.46|6.11|6.51|7.11|7.7|7.31|7.09|7.06|7.23|7.14|7.41|7.74|7.44|7.09|6.74|6.56|6.43|6.49|6.52|7.01|6.97|6.92|7.42|7.4||7.69|6.64|6.36|6.09|5.5|5.86|6.31
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|10.67|10.05|9.95|10.07|9.91|9.76|9.6|9.47|9.22|9.13|8.97|9.2|9.39|9.35|9.05|9.14|9.68|9.48|9.58|10.05|10.05|10.08|10||10|9.85|10|10.1|10.24|10.03|10|9.87|9.85|9.7|9.78|10.07|9.65|10.48|10.82|11.22|11.39|11.53|11.83||12.27|12.26|12.6|12.4|12.39|12.92|13.07|13.05|13.18|13.33||13.17|13.29|13.14|13.24||13.34|13.5|13.54|13.46|12.72|12.31|11.78|11.69|11.66|11.48|11.4|11.53|11.49|11.07|10.95|10.58|10.29|10.58|10.51|10.42||10.35|10.5|10.13|9.9|9.82|9.93|9.97|10.26|10.24|9.92|8.79|8.7|8.88|8.74|8.35|8.21|8.3|8.78|8.99|9.5|8.86|8.66|9.58|9.84|10.03|10.05|10.04|10.06|10.02|10.01|10.02|10.05|10.01|10.05|10.06|10.04|10.02|10.06|10.18|10.17|10.16|10.19|10.24|10.2|10.19|10.1575|10.22|10.22|10.25|10.2108|10.25|10.24|10.21|10.25|10.38|10.42|10.42||10.88|10.9|10.84|10.7|10.6|10.53|10.7|10.725|10.73|10.71|10.8755|10.65|10.71|10.69|10.61|10.57|10.775|10.84|10.8|10.72|10.85|10.85|10.99|10.97|10.96|11|11.15|11.08|11.28|11.31|11.26|11.35|11.4|11.6|11.51|11.35|11.3|11.2|11.25|11.37|11.3|11.35|11.28|11.295|11.99||11.3|11.15|11.05|11.05|11.1|11.15|11|11.08|11.1|11.1|11.07||11.26|11.34|11.12|11.23|11.165|11.15|10.74|10.85|10.6||10.85|10.84|10.78|10.51|10.59|||10.6|10.6|10.6|10.35|10.6||10.65|10.8|10.6||10.35|10.3|10.45||10.45|10.4|10.65||10.5134||10.25|||10.22|10.15||||9.98|||||9.96||||
02715|1080084|/equities/brightview-holdings|R2000VALUE|17.23|17.24|17.22|17.78|17.87|17.36|17.37|17.17|17.2|16.53|15.94|16.26|15.9|16.21|15.91|16.22|17.09|16.51|16.41|15.86|15.3|15.28|15.27||15.71|15.3|15.13|15.07|15.22|15.05|14.61|15.21|15.09|14.51|14.18|15.23|15.45|15.77|16.11|16.11|15.84|15.67|15.3||15.18|15.66|15.59|15.82|15.49|15.66|15.73|15.72|14.91|14.96||15.12|14.93|15.04|14.99||14.91|14.81|14.81|14.26|14.81|14.79|14.22|14.24|14.08|13.47|13.71|13.7|13.84|13.75|13.8|13.42|13.65|13.67|13.64|14.26||14.61|14.96|14.6|14.18|13.78|14.27|14.68|14.72|14.38|13.58|14.1|14.34|13.94|12.85|13.12|12.51|13.17|13.16|12.23|12.22|12.03|12.44|12.83|12.94|13.24|12.85|12.95|12.91|13.36|13.17|13.07|13.36|13.42|13.2|13.48|13.42|13|12.88|12.58|12.04|11.4|11.9|12.08|11.82|11.7|11.66|11.99|11.1|12.16|12.24|12.14|12.12|11.98|11.37|11.51|12.14|11.9||12.46|12.69|13.15|12.92|12.28|12.58|12.31|12.31|12.51|12.53|12|12.16|12.18|12.1|12.24|12.45|12.41|12.76|13.25|13.03|12.84|12.51|12.24|12.27|12.25|12.12|12.15|12.18|11.66|11.83|11.72|12.1|11.84|11.99|11.67|11.95|11.92|11.75|10.99|10.85|10.75|10.49|11.03|11.02|11.62||11.49|11.4|11.2|11.28|10.8|10.82|10.86|11.36|11.09|11.55|11.4|11.87|11.99|12.37|12.33|11.94|14.7|15.23|16.26|15.81|14.81|14.87|14.37|13.89|13.69|14.18|14.73|14.17||13.66|13.86|13.73|13.01|13.12|12.45|11.94|11.85|12.67|12.67|12.54|11.5|12.4|12.28|12.83|12.78|12.82|13.78|12.02|11.93|10.91|10.59|10.89|10.16|10.17|10|9.81|10.05|10.8|10.41||10.47|10.13|9.44|9.36|8.67|9.47|10.01
02716|103919|/equities/timkensteel-corp|R2000VALUE|10.57|10.76|10.56|10.79|11.99|11.73|11.07|11.19|10.17|9.69|8.64|9.24|8.39|8.62|8.08|7.69|8.45|7.99|6.3|5.95|5.62|5.94|5.75||5.7|5.68|5.59|5.64|5.51|5.23|5.49|5.12|4.93|4.99|5.03|4.99|4.94|5.23|5.23|5.33|5.27|5.41|5.36||5.65|5.78|5.48|5.72|5.58|5.69|5.64|5.56|5.17|4.84||4.67|4.79|4.67|4.65||4.82|4.94|4.76|4.67|4.83|5.07|5|5.03|4.83|5.5|5.64|5.48|5.54|6.52|6.01|5.09|5.18|5|4.71|4.91||5.1|5.03|4.78|4.47|4.51|4.4|4.4|4.58|4.48|4.27|4.5|5.01|4.3|4.18|4.3|4.01|4.39|4.59|3.87|3.84|3.8|3.86|3.9|4.12|4.08|4.04|4.09|4.06|4.14|3.89|3.74|3.77|3.83|3.89|3.96|3.93|3.72|3.83|3.76|3.68|3.55|3.53|3.72|3.54|3.49|3.61|3.71|3.77|3.82|3.75|3.66|3.58|3.49|3.54|3.58|3.65|3.73||3.69|3.79|3.86|3.91|3.77|3.93|3.85|3.94|4|4|3.94|4.27|4.23|4.27|4.39|4.32|4.4|4.67|4.28|4.65|4.15|3.81|4.04|3.79|3.68|3.67|3.79|3.96|3.74|3.77|3.65|3.65|3.65|3.65|3.63|3.82|3.81|3.9|3.74|3.67|3.85|3.59|3.7|3.7|3.88||3.77|3.77|3.89|3.9|3.7|3.89|3.8|4.1|4.09|4.52|4.39|4.26|4.44|4.32|3.83|3.57|4.39|4.82|4.79|4.1|4.43|3.96|3.81|3.68|3.5|3.72|4.08|3.47||3.08|2.94|3|3.04|3.06|2.87|2.74|2.74|3.03|3.09|3.12|2.49|2.4|2.44|2.56|2.6|2.6|2.82|2.55|2.6|2.36|2.47|2.26|2.41|2.46|2.78|2.78|2.95|3.28|3.3||3.37|3.28|3.2|3.41|2.83|3.14|3.09
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|5.1037|5.5778|5.522|5.7358|5.8799|5.8845|5.8102|5.3268|5.2059|5.1222|4.7225|4.7504|4.6017|4.5552|4.6109|4.7318|4.9084|4.518|4.5645|4.3042|4.2484|4.4343|4.5366||4.2577|4.1461|4.2949|4.2391|4.2763|4.0067|3.9974|3.923|3.7743|3.7929|3.5791|3.7743|3.8301|3.8487|4.0532|4.0346|3.9044|4.2019|4.3785||4.3785|4.4343|4.3971|4.5552|4.0625|3.9974|4.0997|4.0253|3.8951|3.3838||3.421|3.4954|3.4024|3.514||3.5233|3.6906|3.3792|3.514|3.5884|3.7464|3.5326|3.607|3.5605|3.5512|3.672|3.5884|3.6162|3.5605|3.6999|3.6255|3.6441|3.4954|3.5698|3.9788||3.9323|4.0067|3.4861|3.1607|3.1328|3.1421|3.2072|3.2816|3.0585|2.9097|3.0399|3.1328|2.919|2.4821|2.5472|2.5007|2.6401|2.6215|2.4356|2.5751|2.51|2.7331|2.7796|2.919|2.9469|2.7796|2.854|2.8261|2.9562|3.0585|3.0213|3.0399|3.1886|3.1235|3.3745|3.1235|3.0771|3.2258|3.0492|2.8818|2.9469|2.9376|3.0213|2.9283|2.9004|2.9655|3.1793|3.2816|3.7464|3.7278|3.3931|3.4024|3.5512|3.1235|3.514|3.6813|3.5512||3.6813|3.4582|3.3745|3.356|3.6627|3.6674|3.5791|3.5233|3.8022|3.7557|3.5884|3.93|4.03|4.11|4.26|4.45|4.395|4.58|4.665|4.65|4.57|4.59|4.55|4.9|4.75|4.705|4.91|5.02|4.93|5.155|5.23|5.11|4.99|5.1|4.62|4.54|4.52|4.69|4.54|4.35|4.52|4.29|4.39|4.31|4.58||4.79|4.72|4.83|4.76|4.56|4.91|4.71|5.09|5.07|5.15|5.11|5.09|5.4|5.16|5.16|5.01|5.49|6.15|6.13|5.64|4.795|4.92|4.69|4.55|4.24|4.34|4.48|4.63||4.29|4.42|4.38|4.095|4.24|3.67|3.585|3.56|3.59|3.71|3.93|3.65|3.12|3.28|3.29|3.29|3.43|3.46|2.86|2.81|2.75|2.975|2.77|2.43|2.42|2.315|2.19|2.45|2.64|2.48||2.39|2.23|2.09|2.26|2.24|2.24|2.01
02718|100205|/equities/amark-preci|R2000VALUE|17.8862|17.2459|16.8112|16.8346|17.1431|17.1851|15.7223|14.5445|14.6193|13.2312|13.2499|13.3901|13.4929|13.9276|13.292|12.7218|12.9181|13.0723|13.5584|13.5163|13.4883|13.8902|14.0631||14.1379|14.1823|14.2547|17.2693|16.7879|15.6568|15.9279|15.3344|14.4417|15.6148|13.3574|13.077|12.7965|13.3808|13.0349|13.3714|13.1237|13.1985|13.1424||13.3293|13.5069|13.2032|13.2312|12.89|13.1985|13.3434|12.9741|12.5816|12.4647||11.988|11.9506|11.7216|12.1329||13.0629|13.1331|13.3621|14.7455|14.4043|14.7829|14.5492|14.2314|13.8481|14.1379|14.2173|14.0117|14.0024|14.0678|13.334|13.306|13.736|13.8481|14.2968|14.236||14.1239|13.8528|14.0211|14.2688|13.764|13.8263|13.9463|13.8263|13.6217|13.346|14.0709|13.1281|11.9273|12.8523|13.346|13.257|13.6128|13.3326|13.8218|13.9641|13.8974|14.2176|13.933|14.9825|14.6623|14.9069|15.0937|16.0988|16.1032|16.6324|16.539|16.6146|16.4545|16.4545|16.0321|15.8986|15.4851|15.6318|15.2004|14.8536|14.9959|14.898|15.3472|14.2399|13.9641|13.5061|13.6706|15.0092|15.1871|14.1153|14.0686|13.7162|14.3616|14.0771|11.0664|10.8965|10.7521||10.4464|10.1788|10.4634|10.2765|10.1576|10.2595|10.0345|10.009|10.1279|9.8688|9.648|9.4102|9.5376|9.5206|9.4909|10.2086|10.0047|10.41|10.23|10.9|11.15|11.36|10.74|10.61|10.63|10.59|10.68|10.7|10.74|10.89|10.16|10.36|10.42|10.55|10.29|9.55|9.21|9.43|9.56|8.91|8.74|8.42|8.75|8.57|8.86||8.37|8.34|8.37|8.16|7.92|8.6|8.47|8.49|8.29|7.97|7.82|7.8|7.67|7.59|7.52|7.48|7.73|7.63|7.54|7.56|7.53|7.46|7.45|7.44|7.44|7.42|7.5|7.39||7.47|7.19|7.25|7.06|7.07|7.21|7.11|7.05|7.04|7.03|6.71|6.17|6.18|6.04|6.29|6.57|6.5|6.48|6.38|6.19|6.22|6.13|6.02|6.02|6.03|5.85|6.02|5.97|5.76|5.89||5.84|5.87|5.86|5.95|5.64|5.34|5.33
02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.46|22.17|20.7|19.81|21.35|21.72|19.14|19|19.51|29.47|28.13|28.69|27.58|28.05|28.7|25.98|26.48|26.7|27.39|29.17|29.75|31.21|32.17||35.23|33.01|29.7|29.61|29.71|29.21|28.12|27.56|27.2|25.94|25.92|24.23|23.3|24.42|24.89|25.54|25.1|25.74|25.73||26.11|25.63|23.88|24.32|23.75|25.34|25.47|24.74|23.98|23.36||21.5|21.88|21.59|21.72||22.25|22.62|22.74|23.54|22.8|24.08|23.67|24.48|24.08|22.96|23.07|23.53|25.19|24.02|24.16|24.58|24.73|24.72|25.79|25.79||24.68|24.64|25.1|26.46|26.26|26.39|26.63|27.42|29.25|29.43|29.9|29.74|29.62|28.9|29.24|29.63|29.7|30|29.46|29.3|28.63|27.93|27.73|25.73|25.92|25.26|25.77|25.67|24.08|21.94|20.37|17.76|16.75|16.84|16.69|16.32|15.94|16.06|15.61|15.94|14.75|14.71|14.17|14.6|14.3|14.81|15.76|15.81|16.08|15.81|15.74|15.54|15.13|14.44|14.8|15.81|15.93||15.96|16.54|17.07|17.27|17.33|16.93|16.82|16.86|17.21|16.98|17.46|17.77|17.7|17.73|17.38|16.91|17.64|17.78|17.43|17.67|18.46|17.77|17.77|18.06|18.44|17.96|18.5|18.66|19.04|19.89|19.38|20.47|20.89|21.47|22.11|21.94|21.47|21.86|20.71|20.16|21.24|22.53|22.76|22.65|22.22||22.54|23.07|22.34|22.68|22.64|24|23.24|23.01|22.51|22.35|19.25|18.68|19.22|19.01|18.53|18.62|20.25|20.62|20.17|19.44|18.67|19.04|20.34|19.4|19.08|19.24|19.91|19.52||19.87|19.42|19.65|18.59|19.79|18.82|18.07|19.23|19.36|19.92|18.26|17.66|17.5|17.63|18.22|15.28|15.62|15.94|15.67|15.97|16.17|15.65|15.44|15.54|17.17|16.98|15.62|15.63|15.99|15.23||15.29|14.54|14.07|15.26|14.1|13.5|13.3
02720|16445|/equities/kelly-services-(a)|R2000VALUE|22.32|22|21.85|22.24|22.53|21.62|21.6|21.47|22.55|22|21.8|21.83|21.03|21.1|20.82|21.29|21.9|21.7|20.7|20.37|20.43|20.76|21.02||21.09|21.75|21.65|21.71|21.41|20.43|20.6|19.99|19.52|20.13|19.52|19.75|19.74|20.75|21.3|21.34|21.03|21.33|21.18||21.26|21.83|21.26|21.585|20.91|21.11|21.9|22.14|20.59|20.06||20.57|20.62|20.65|20.92||20.83|20.5|19.9|19.95|20.47|21.1|21.52|21.41|21.09|22.17|22.1|22.68|22.9|22.59|22.93|21.81|21.26|21.32|20.46|21.6||21.61|22.02|21.17|20.54|20.83|21.39|21.24|21.35|20.66|20.16|20.71|21.2|20.72|18.13|18.9|18.31|19.39|18.78|17.38|17.91|17.02|18.33|18.76|19.51|19.54|19.16|19.37|19.16|19.1|18.5|18.29|18.38|18.98|18.55|18.69|18.32|17.91|17.6|17.04|16.87|17.04|16.89|16.89|16.31|16.24|16.04|16.33|16.59|17.56|17.22|16.97|16.87|17.03|16.88|17.07|17.22|17.36||18.36|18.39|19.2|19.28|18.99|19.31|19.26|19.2|19.46|19.44|18.62|18.53|18.27|18.18|18.36|18.07|17.905|18.63|19.18|17.9|16.96|16.72|15.87|15.13|15.04|14.81|15.22|15.4|14.86|14.89|15.15|15.58|15.33|15.58|15.12|15.535|15.45|15.59|14.33|14.29|14.085|13.76|14.27|15|15.335||15.05|14.765|15.81|15.38|14.88|15.21|14.2|14.93|15.02|15|15.03|15.03|15.48|15.22|14.5|14.12|15.23|17.26|17.99|17.56|16.12|15.87|15.02|14.82|14.99|15.76|15.75|14.86||13.7|14.21|14.22|13.76|14.11|11.84|11.58|11.89|12.16|13|13.84|12.65|12.81|13.84|13.65|15.27|15.45|15.77|15.21|14.69|13.73|13.81|13.36|13.33|13.77|13.71|12.58|13.46|14.16|14.58||14.4|13.6|12.93|12.61|11.71|12.29|12.03
02721|24354|/equities/unitil-corp|R2000VALUE|47.96|48.34|49.19|48.99|49.16|47.44|47.46|46.17|45.87|43.9|42.42|41.87|41.91|42.72|41.84|42.66|42.76|42.42|42.93|43.11|42.95|42.18|41.84||42.12|42.48|42.82|42.78|42.56|42.36|42.32|41.73|41.62|41.95|40.77|40.81|39.45|39.19|39.92|40.44|40.99|42.19|42.47||43.81|43.55|43.27|42.77|42.45|43.03|43.05|44.11|43.33|43.4||44.27|43.37|42.87|43.61||42.4|42.21|41.43|41.78|42.94|42.97|43.02|43.82|42.56|43.53|43.69|43.7|43.34|42.81|43.35|42.65|42|41.85|40.88|40.66||40.93|40.7|39.3|38.06|37.47|37.55|37.56|37.71|35.87|36.02|37.14|34.34|33.17|32.89|34.74|34.89|36.2|35.47|34.55|35.84|37.47|39.85|39.71|39.94|39.5|39.6|39.49|39.63|40.19|40.53|40.28|40.4|41.11|41.08|40.38|39.6|39.76|39.82|39.46|39.26|38.64|38.47|38.83|37.95|38.01|37.49|38.14|38.79|38.98|39.22|40.05|38.66|38.86|39.26|39.76|40.47|40.71||41.64|41.8|42.02|40.94|42.2|41.8|41.37|40.83|39.67|39.31|39.21|39.4|40.25|40.15|40.54|40.48|40.78|41.94|41.65|42.6|42.87|40.65|40.75|41.63|42.4|43.15|44.22|45.8|45.62|45.08|45.62|46.22|46.37|45.78|45.26|46.81|45.86|45.56|45.54|45.02|44.71|43.75|44.13|44.06|44.95||46.13|45.9|44.82|44.83|42.97|44.72|44.13|43.97|44.82|45.15|46.94|47.08|47.96|48.3|48.16|47.93|49.05|49.21|50.87|50.37|48.24|49.21|48.01|48.08|48.17|48.6|48.24|47.52||46.47|45.77|46.07|45.22|46.85|44.92|44.87|45.18|46.24|48.51|49.97|47.98|46.85|48.77|48.98|48.78|50.31|54.99|53.65|53.27|51.84|50.34|51.45|50.18|50.54|54.33|51.53|51.88|54.75|55.07||57.72|53.39|52.02|53.89|48.9|50.89|49.5
02722|21245|/equities/cpb-inc|R2000VALUE|26.98|26.37|26.2|26.35|26.96|26.44|25.77|25.03|25.67|24.54|23.83|23.92|22.97|23.45|22.63|23.04|23.45|22.63|22.38|21.67|21.06|21.79|21.73||21.58|21.62|22.03|22.47|22.11|21.68|21.54|20.85|21.03|20.76|19.88|20.35|18.65|19.53|20.07|20.33|20.09|20.71|20.93||20.73|21.23|20.6|21.09|20.66|20.78|20.95|20.78|18.74|18.57||19.01|18.9|18.8|19.1||19.01|19.17|18.6|18.91|19|18.52|18.51|18.69|18.2|17.71|17.88|17.74|17.51|17.5|17.73|17.17|17.18|16.64|16.39|17.52||18.38|18.44|16.93|16.84|16.95|16.93|17.39|17.46|16.63|16.56|16.89|17.16|15.71|13.43|13.76|13.27|14.36|13.94|13.77|13.76|13.52|14.3|14.86|15.12|15.03|14.49|14.43|14.26|14.48|14.52|14.36|14.29|14.72|14.42|14.62|14.51|14.27|14.36|13.92|13.44|13.57|13.44|13.76|12.93|12.94|12.89|13.29|13.5|14.66|14.62|14.57|14.79|14.82|14.7|14.84|15.1|15.26||15.75|15.51|15.56|15.54|15.49|15.79|16|15.73|16.27|16.31|15.62|15.78|16.08|16.05|16.59|16.8|16.71|16.91|16.94|16.74|16.5|15.63|15.66|15.33|15.19|15.56|15.58|15.6|14.62|14.55|15.08|15.28|14.96|15.14|14.25|14.73|15.22|15.29|14.54|14.76|14.46|13.9|14.46|14.91|15.31||15.04|15.19|16.03|15.69|14.93|15.33|14.87|15.8|15.91|15.9|16.32|16.42|17.34|16.8|16.73|16.71|18.45|18.91|19.81|18.77|17.73|17.27|16.07|16|16.11|16.47|17.4|16.38||15.45|15.55|15.54|14.78|15.36|14.08|13.84|13.43|14.51|15.68|16.35|15.39|14.96|15.58|16.2|16.78|17.49|18.21|16.52|16.18|15.6|15.84|14.68|15.17|14.73|15.08|13.94|14.47|15.27|15.89||16.84|14.73|14.43|14.58|13.41|14.82|14.75
02723|16218|/equities/great-southern-ba|R2000VALUE|57.81|57.44|57.48|58.42|60.11|59.51|59.67|58.27|59.72|56.72|54.6|55.31|53.83|54.17|52.79|53.16|53.95|52.6|52.49|51.93|50.76|51.59|51.55||51.74|51.35|51.94|53.01|52.55|51.57|51.45|50.67|49.92|49.59|49.17|49.71|48.27|50.2|50.49|51.16|50.35|51.25|51.69||51.49|51.85|51.13|51.8|50.88|50.71|51.68|51.69|48.92|48.63||48.9|48.74|48.55|50.02||50|50.01|48.2|48.75|49.5|50.05|48.74|48.87|48.08|48.05|48.14|48.3|48.49|48.19|48.7|47.65|47.67|47|45.9|47.76||47.76|48.64|47.02|46.32|46.66|46.53|47.26|46.99|45.39|45.04|45.12|45.9|44.06|40.1|41.36|39.94|42.87|41.71|40.95|40.77|39.92|40.74|41.74|41.74|40.54|39.29|39.24|38.72|39.06|38.8|38.43|38.59|40.11|39.07|39.18|38.99|38.14|38.2|37.12|36.43|36.22|36.17|36.89|35.29|35.3|34.37|34.94|35.68|37.75|38.01|38.18|37.73|38.22|37.49|37.59|38.04|38.43||39.53|39.15|39.08|38.54|38.54|38.4|37.93|37.25|38.72|38.85|37.35|37.85|38.12|37.81|38.8|39.82|39.06|40.24|40.71|39.91|38.94|37.41|37.45|36.58|36.51|36.07|36.7|37.76|36.88|36.65|38.04|39.01|38.38|38.95|36.83|37.6|38.73|38.96|37.58|37.37|37.22|35.3|36.84|37.06|38.52||38.03|38.23|40.36|39.56|37.94|38.97|37.61|39.07|39.51|39.09|38.95|38.69|40.94|39.44|39.65|38.15|42.31|45.32|46.11|45.18|42.37|42.67|40.06|40.04|40.56|41.78|43.63|40.63||38.71|38.55|38.96|36.43|38.31|35.09|34.75|35|36.2|38.4|39.97|38.33|38.05|39.16|40.69|41.19|42.57|44.42|41.57|40.77|38.83|38.73|38.13|38.05|37.81|38.48|36.11|37.36|40.15|41.04||42.83|39.83|38.5|39.05|36.42|37.93|36.98
02724|16906|/equities/peapack-gladstone|R2000VALUE|30.82|30.78|30.46|31.01|31.09|30.97|30.74|29.46|30.04|29.32|28.73|29.02|28.14|28.56|27.51|27.66|28.66|28|27.54|26.78|26.05|26.36|26.52||26.42|26.44|26.86|26.84|26.43|25.61|25.55|24.58|24.84|23.65|23.52|23.76|23.29|24.58|25.23|25.56|25.32|26.42|26.28||26.51|26.85|26.45|26.39|25.41|25.3|25.81|25.48|23.07|22.91||22.76|22.66|22.67|22.8||22.61|22.73|21.62|22.28|22.5|23.11|23.02|22.9|22.45|22.3|22.58|22.43|22.67|22.44|22.96|22.3|22.54|22.26|22.01|22.68||22.9|23.14|22.01|21.13|21.13|21.5|21.7|21.17|20.5|20.32|20.99|20.6|19.81|16.87|17.36|16.44|17.87|17.12|16.88|16.98|16.79|16.6|17.15|17.64|17.24|16.49|16.38|16.34|16.53|16.48|15.9|16.19|16.77|16.4|16.76|16.39|16.02|16.39|15.88|15.45|15.15|15.32|15.3|15|14.69|14.6|15.265|15.53|16.46|16.63|16.6|16.41|16.61|16.19|16.28|16.24|16.53||17.06|16.9|17.06|17.11|17|16.97|17.08|16.84|17.22|17.11|16.16|16.7|16.96|16.84|17.57|17.93|17.68|18.31|18.35|17.92|17.22|16.35|16.41|16.02|16.01|16.28|16.85|17.11|16.55|16.45|17.13|17.48|17.32|17.665|16.98|17.4|17.69|17.93|16.84|17.13|16.95|16.06|17.05|16.99|17.85||17.7|17.94|18.73|18.21|16.83|17.7|17.07|18.19|18.65|18.08|18.46|18.2|19.22|18.34|18.57|17.94|19.43|21.18|21.88|21.27|19.98|19.12|18.68|18.59|18.83|19|20.13|18.63||17.77|17.52|17.36|16.04|17.1|15.4|15.26|14.86|16.16|16.74|18.04|16.83|16.1|16.99|18.35|18.39|18.87|20.73|18.89|18.3|17.09|17.1|16.42|16.1|16.05|16.28|14.68|15.73|17.29|17.8||19.23|17.35|15.83|15.72|14.71|15.77|15.93
02725|1012042|/equities/boston-omaha-corp|R2000VALUE|40.67|42.75|42.87|44.63|45.31|45.04|43.83|43.58|39.62|38.68|39.77|43.31|44.87|46.25|41.98|42.03|45.99|44.39|47.23|46.98|45.86|45.64|41.75||40.33|39.68|40.38|40.84|39.9|37.9|37.94|35.08|34.07|29.08|27.3|28.22|28.31|29.14|28.72|27.21|26.36|25.83|25.97||25.35|25.79|25.68|25.98|25.98|26.71|27.27|27.5|27.29|26.19||27.65|27.15|26.32|26.88||26.01|25.6|26.38|24.8|25.79|23.48|22.96|23.24|22.78|22.95|22.86|22.83|23.19|23.65|23.5|23.26|22.94|23.17|23.18|22.82||22.94|22.99|23.25|21.61|21.24|20.42|19.84|20.42|19.75|19.22|19.1|18.59|17.5|16.86|16.79|16.2|16.21|15.94|15.98|16.41|16.01|16.59|17.16|17.63|17.53|16.96|17.14|17.01|17.69|17.38|17.39|17.65|17.62|17.53|17.24|16.75|16.58|16.5|16.38|16.41|16|15.68|15.53|15.5|15.11|14.83|15.09|15.22|15.8|16.46|16.7|16.66|16.69|16.27|16.07|16.18|15.77||15.87|15.94|16.48|16.41|16.31|16.91|17.53|17.33|17.47|17.58|16.99|16.14|16.31|16.33|16.3|16.35|16.21|15.99|16.13|16.71|16.15|16.4|16.02|15.9|15.78|15.9|15.87|15.93|15.93|16.29|15.91|16.1|16.22|16.23|15.81|15.73|15.9|15.83|15.38|15.335|15.18|15.02|15.62|15.98|15.83||15.75|16.37|16|15.9|14.61|15.35|15.25|15.96|16.43|15.87|15.96|15.81|15.81|15.45|15.45|15.36|16.03|16.12|16.44|16.35|16.21|15.91|16|16.02|16.32|16.41|19.41|19.11||18.6|18.54|18.49|18.38|18.53|17.98|17.66|18.32|19.08|19.45|18.46|19.12|18.06|16.46|15.34|15.8|16.23|16.55|16.18|15.73|16.21|16.1|15.58|15.33|16.59|16.65|16.25|16.27|16.35|16.98||17.99|16.73|15.8|16.78|16.18|16.69|16.61
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|32.34|35.49|34.65|34.88|35.11|34.71|33.43|32|30.91|33.87|33.42|36.24|39.48|38.49|38.61|39.29|40.7|39.85|41.32|41.18|40.78|42.82|39.82||38.47|38.5|39.23|39.98|40.27|39.85|39.86|39.02|39.81|39.41|38.63|39.88|39.06|39.21|39.92|38.97|36.38|36.7|37.49||37.5|36.14|35.87|36.42|36.84|35.71|35.05|34.18|34.29|33.66||34.9|37.3|36.48|36.86||39.43|39.35|38.42|36.88|36.55|39.6|42.81|47.92|47.83|46.18|45.5|51.08|50.45|41.8|43.53|43.56|41|41.15|43.74|42.56||40.67|40.08|40.3|38.53|38.72|38.32|40.12|41.13|40.12|40.79|40.09|39.42|39.91|39|41.11|40.29|44.9|44.14|43.12|44.67|44.55|47.85|47.13|48.42|49.19|49.34|48.93|48.51|49.96|48.73|45.4|46.94|47.59|48.9|49.82|50.17|48.93|48.93|47.29|49.55|49.84|49.56|50.25|49.5|43.73|43.27|43.8|43.69|45.29|43.88|44.8|44.51|44.13|41.69|43.19|41.79|40.71||39.5|41.32|47.33|45.71|43.93|42.51|38.59|40.28|41.4|40|38.55|37.95|38.06|39.32|39.79|32.95|33.11|34|34.35|35|34.93|35|35.53|35.24|36.14|34.96|34|34.38|35|35.99|36.05|34.66|35.11|37.95|37.38|36.99|37.99|39.38|40.03|38.53|43.54|44.34|44.65|43.8|43.14||48.35|46.37|46.49|45.46|45|46|43.72|41.2|39.95|39|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE|82.42|82.44|83.5|84.79|83.82|84.02|85.98|82.91|83.17|83.05|80.61|79.68|77.47|78.96|76.22|78.54|80.74|78.59|77.65|77.77|76.83|77.9|75.94||76.77|77|76.72|77.5|80|75.35|75.89|74|74.8|73.39|73.5|73.48|73|75.11|76.83|77.09|75.6|76.13|76.6||75.38|76.39|75.34|75|74|74.25|76.96|74.63|70.99|69.93||69.75|70.99|70.49|70.88||70.59|70.67|70.63|71.59|72.04|72.6|72.2|72.65|70.67|72.95|73|71.04|71.71|71.1|70|68.74|68.17|69|67.6|71.26||71.01|71.5|69|70.56|71.76|70.92|71.38|71.3|69.74|67.72|69|69.58|67.38|61.93|62.71|63.9|65.75|62.4|62.09|63.09|61.63|63.14|64.43|65.86|64.01|64.31|64.17|60.01|61.7|59|58.04|59.69|61.8|63.48|62.1|60.5|59.56|56.73|55|53.9|53.16|51.95|50.03|48.35|48.06|48.29|49|49.64|51.13|52.73|53|52.7|53.52|52.53|52.8|54.1|53.65||54.64|54.19|54.84|54.47|54.84|55.3|55.07|54.45|54.1|55.13|52.97|55|55.3|54.71|57.37|57.54|57.3|58.16|58.1|58.35|58.56|55.32|55.52|53.8|53.89|54.19|54.5|55.94|53.88|52.2|53.48|54.44|54.6|55.32|52.82|54.48|55.94|56.6|54.8|54.66|53.73|51.12|52.25|53.67|55.91||55.45|56.36|59.24|58.98|57.15|56.9|55.28|58.35|58.34|56.97|55.67|54.41|56.46|54.3|52|50.7|54.16|57.5|59.3|58.37|55.7|55.22|52.65|54.31|58|58.15|59.81|56.37||54.69|54.75|53.9|50.92|53.74|49.91|49.74|47.22|47.65|50.22|51.8|49.74|50.46|50.32|52.55|54.29|55.78|56.29|50.72|50.18|47.2|46.65|46.14|45.17|46.19|47.15|45.21|47.8|49.49|52.79||53.68|48.5|47.99|49.66|47.2|48.71|47.5
02728|24439|/equities/argan|R2000VALUE|51.79|52.86|53.05|53.53|54.52|53.74|53.07|51.71|51.69|50.93|49.71|51.68|51.33|52.24|50.02|50.87|51.26|49.45|49.36|48.5|49.14|46.04|44.29||44.87|45|45.21|46|46.09|44.89|44.71|44.03|44|43.37|43.23|42.84|43.05|43.38|44|44.86|44.53|45.43|45.63||45.9|47.03|47|47.19|45.73|45.94|46.63|46.69|43.98|44.18||44.49|44.85|44.67|44.77||44.22|44.24|43.83|43.35|44.82|45.09|45.2|45.64|44.76|45.76|47.93|48.15|49.27|48.31|48.52|47.89|47|46.36|44.99|46.27||45.87|47.02|45.95|45.77|47.12|47.24|48.15|47.32|45.61|45.39|44.64|44.68|42.83|42.31|42.57|41.5|42.3|41.08|40.3|40.78|40.16|40.28|40.34|41.25|40.11|39.84|41.05|40.84|41.41|41.09|41.5|41.45|42.4|42.91|43.2|43.21|42.89|43.24|41.19|40.91|41|40.88|41.58|40.74|40.97|41.6|41.97|41.8|43.96|44.94|46.25|44.6|43.44|41.44|42.37|40.97|40.51||41.36|41.81|42.58|41.82|41.41|42.05|41.8|41.44|41.69|41.92|41.11|41.66|42.32|42.55|43.09|43.28|43.38|43.83|44.52|44.17|43.88|42.9|42.82|42.69|42.51|41.97|41.82|43.28|42.98|43.55|43.77|45.01|44.91|45.84|44.82|45.35|44.31|44.49|43.38|42.73|42.6|41.49|42.23|42.92|42.71||43.08|43.86|45.38|45.39|45.14|44|39.38|39.85|40.12|40.34|40.63|40.48|40.68|39.37|38.22|39.36|41.57|39.1|41.11|39.39|37.84|37.36|36.37|35.18|35.43|35.67|35.44|36.15||35.85|35.47|35.46|35.52|35.36|32.62|31.48|32.1|33.14|33.16|34.28|33.92|33.33|34.54|34.36|35.15|35.96|37.1|36.29|34.93|34.12|34.34|34.8|35.58|36.64|36.03|32.39|32.93|35.34|35.39||36.29|35.08|32.14|34.69|33.79|33.47|34.01
02729|16234|/equities/hafc|R2000VALUE|20.51|20.28|20.51|20.86|21.64|21.02|20.55|19.8|19.69|18.78|18.02|17.57|17.16|17.51|17.12|17.19|17.79|17.48|17.14|16.46|15.9|16.42|15.99||15.31|15.38|15.45|15.52|15.19|14.75|14.5|14.43|14.37|14.2|13.82|14.08|12.75|12.09|12.36|12.465|12.4|12.62|12.91||12.81|12.86|12.5|12.7|12.48|12.46|12.79|12.58|11.25|11.23||11.34|11.28|11.28|11.63||11.49|11.46|10.92|11.12|11.42|11.43|11.34|11.48|11.24|11.09|11.35|11.49|11.12|10.95|10.92|10.51|10.49|10.36|9.75|10.6||10.87|11|10.33|10.28|10.35|10.32|10.43|10.58|10.16|10.09|10.39|10.84|10.33|9.03|9.23|8.84|9.36|9.19|8.99|8.85|8.96|8.6|9.03|9.26|9.21|8.7|8.6|8.46|8.56|8.67|8.56|8.71|8.94|8.79|8.97|8.805|8.73|8.69|8.38|8.12|8.21|8.04|8.07|7.74|7.76|7.62|7.865|8.13|8.59|8.71|8.88|8.81|8.96|8.95|8.98|9.09|9.3||9.68|9.57|9.51|9.55|9.53|9.71|9.69|9.57|9.84|9.78|9.38|9.55|9.69|9.665|10|10.26|10.21|10.43|10.47|10.35|10.11|9.66|9.85|9.56|9.49|9.23|9.2|9.53|9.15|9.265|9.495|9.52|9.23|9.43|8.945|9.125|9.6|9.47|9.13|9.28|9.1|8.67|9.11|9.155|9.47||9.26|9.08|9.71|9.655|8.94|9.33|9|9.47|9.65|9.55|9.63|9.59|10.22|9.96|9.84|9.6|10.34|11.23|11.64|10.75|10.09|9.53|9.17|9.03|9.03|9.76|10.38|9.05||8.69|8.79|8.89|8.33|9.08|7.8|7.84|7.8|8.43|9.1|9.84|9.2|9.17|9.49|10.02|10.34|12.07|12.65|11.66|11.44|10.61|10.55|10.52|10.45|10.44|10.47|9.59|9.85|10.395|10.455||11.35|10.26|9.95|9.88|9.83|10.39|10.17
02730|48652|/equities/orchid-isla|R2000VALUE|29.55|30.1|29.6|30.2|29.45|29.2|28.95|28.65|28.35|27.65|27.95|28.4|28.95|28.9|28.65|28.2|29.25|28.65|28.75|28.45|27.8|28.05|28.75||28.25|27.95|27.9|27.9|27.8|27.6|26.95|26.65|26.8|25.95|25.85|26.7|27.2|27.55|27.25|26.85|26.9|27.65|27.4||27.1|26.8|26.25|26.2|26.3|26.4|26.3|26.05|25.45|25.6||26.1|26|26.3|26.65||26.85|26.95|26.5|26.65|26.95|26.9|26.8|27|26.65|26.65|26.6|27.05|27.15|26.9|27.05|26.85|26.85|26.7|26.75|27.4||28.2|28.15|28.1|27.65|27.8|28|27.8|27.7|27.05|26.55|26.75|27.3|26|26|26.35|26.35|26.5|25.95|25.95|25.6|25.65|26|26.05|26.25|25.9|25.55|25.75|25.75|25.95|25.9|25.75|25.95|25.85|25.75|26.3|25.55|25.45|25.65|25.95|25.4|25.05|25.25|26.3|25.65|24.85|24.5|25.3|25.25|25.95|25.95|25.8|25.5|25.75|25.2|25.3|25.6|25.4||25.45|25.25|25.55|25.55|25.55|25.75|25.5|25.5|25.65|26.15|25.45|26.15|25.55|25.55|25.4|25.75|25.2|25.15|25.15|25.5|25.1|24.85|25.3|24.85|25.2|25.7|25.25|25.4|24.95|24.7|24.55|25.5|25.85|25.5|24.9|24.8|25|23.75|22.6|21.75|22.15|21.8|22.6|22.55|22.75||22.65|22.8|23.55|23.5|23.15|23.6|22.95|23.35|22.65|22.6|23.35|23.4|23.2|23.15|22.7|21.5|22.95|24|24.5|22.7|22.8|22|21.05|21.1|20.85|21.15|22.45|22||20.85|20.5|20.85|19.8|20.05|19.55|19.15|17.1|18|18.8|19.5|18.65|18.15|19.05|19.3|19.4|19.7|20.45|20.35|19.05|18.55|18.2|17.95|18.25|18|18.45|16.1|16.8|17.4|18.1||18.2|17.65|14.1|13.15|11.8|13|12.9
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|39.95|39.82|39.92|40.25|41.5|40.86|41.09|40.28|41.51|39.6|38.36|38.36|37.77|38.25|37|37.78|38.31|37.87|37.56|36.95|36.18|36.73|37.17||36.67|36.51|37.04|37.39|37.3|37.06|36.87|37.38|38.13|37.95|37.14|37.83|37.34|39.73|39.94|39.83|39.47|40.22|40.09||39.69|39.64|39.15|39.1|37.71|37.11|37.84|37.65|35.19|34.86||34.34|34.46|32.83|35.06||36.46|36.89|36.17|36.42|37.79|38.33|38.91|38.89|37.82|38.4|38.88|37.56|37.33|36.61|36.97|35.9|36.15|35.94|34.7|36.98||37.78|38.41|36.03|35.62|36.35|36.29|36.9|36|33.84|33.32|34.08|34.45|33.88|29.9|30.64|29.76|31.7|30.52|30.14|30.43|30.04|30.32|31.59|32.77|32.41|31.46|31.25|31.72|31.81|31.62|30.68|30.73|32.55|31.93|32.37|31.7|30.8|30.58|29.62|28.58|28.96|29.29|28.79|27.84|27.75|27.55|28.17|28.45|30.73|29.92|30.23|30.34|30.73|30.06|30.25|30.78|31.16||31.78|31.81|32.02|31.87|31.83|32.18|32.23|31.65|32.08|32.32|31.86|32.05|32.19|32.01|33.32|33.55|33.49|34.1|34.52|34.17|33.64|32.09|31.92|31.3|31.75|31.41|31.75|32.61|31.87|32.05|32.3|32.72|32.06|32.83|31.46|31.91|32.16|32.41|30.9|31.27|30.91|29.68|30.87|31.17|32.45||32.89|32.2|33.33|32.34|31.01|32.09|30.42|31.47|31.45|31.44|31.31|31.38|32.38|31.63|31.38|30.34|33.67|35.41|36.03|35.82|34.3|33.72|32.42|32.81|33.65|34|34.94|32.83||31.22|30.85|31.21|29.56|31.64|28.16|28.32|28.27|29.3|30.11|31.27|29.68|30.31|30.6|31.45|31.71|32.96|36.1|34.21|32.94|31.3|31.95|31.16|30.95|30.65|31.03|28.83|30.65|32.73|32.6||33.63|31.01|30.99|31.06|28.45|28.46|28
02732|987082|/equities/verso-corp|R2000VALUE|15.4|15.44|15.44|15.26|15.19|14.9|14.41|14.33|14.08|13.32|12.56|12.68|12.34|12.53|12.5|12.87|13.09|12.61|12.89|12.86|12.5|12.65|12.87||12.77|12.81|12.85|12.91|12.94|12.39|12.28|12.11|11.85|11.89|11.5|11.56|11.75|12.5|12.52|12.57|12.74|13.02|12.62||12.54|12.63|12.56|12.71|12.34|12.43|12.68|13.16|12.18|11.74||12.02|12.01|11.91|12.16||11.96|11.95|12.02|12.04|12.32|12.33|12.38|12.43|11.98|11.82|11.89|11.82|11.85|11.65|11.87|11.27|11.31|11.35|10.81|11.04||10.99|11.22|10.8|10.7|10.67|10.46|10.5|9.78|9.44|9.18|9.24|9.27|8.86|8.8|8.78|8.2|8.25|8.09|7.78|7.9|7.58|7.87|8.17|8.31|8.3|8.16|8.03|7.93|8.23|8.37|7.66|7.97|8.05|8.15|8.19|8.11|7.98|8.09|7.79|7.76|7.89|8.03|8.13|7.83|7.82|7.98|8.35|9.02|10.18|10.84|14.41|14.4|14.34|13.5|12.9|12.88|12.92||13.51|13.43|13.45|13.49|13.11|13.24|13.08|13.03|13.41|13.54|13.06|13.09|13.23|13.27|13.8|13.76|13.87|13.59|12.92|12.79|12.96|12.44|12.28|12.23|12.3|12.21|12.32|12.87|12.77|13.34|12.95|12.78|12.53|12.57|12.31|12.37|12.18|12.1|11.82|11.7|11.7|11.09|11.38|11.57|11.97||11.63|11.77|11.96|11.89|11.13|11.71|11.65|11.75|11.59|11.55|11.63|12.13|13|13.08|12.42|12.3|13.78|16.16|17.01|16.6|16.04|15.55|15.23|14.59|14.38|14.66|14.55|14.28||13.98|13.78|13.89|13.33|14.09|13.75|13.65|13.56|13.52|13.38|14.13|13.12|12.79|13.28|13.44|13.97|13.89|14.71|13.94|13.86|13.05|12.42|11.97|11.14|11.16|11.81|11.41|11.56|12.01|12.25||12.88|13.3|12.45|11.88|10.3|10.61|10.25
02733|20985|/equities/cvr-energy-inc|R2000VALUE|17.11|19.25|19.46|20.35|20.63|20.89|19.72|18.61|19.42|19.51|19.12|18.22|17.43|17.67|17.71|18.44|18.62|19.46|19.66|18.37|16.98|17.41|16.94||15.73|15.36|15.28|14.78|15.34|14.69|14.63|14.39|13.71|13.59|13.72|14.75|15.44|14.59|15.17|15.06|14.99|15.74|15.55||14.84|14.94|13.8|14.37|13.6|13.01|12.9|12.36|12.49|11.88||11.95|12.25|11.75|11.73||11.76|11.99|11.06|11.36|11.9|12.11|11.79|12.28|12.11|12.93|13.33|12.82|12.67|12.35|13.13|12.23|12.25|11.73|11.34|12.55||12.36|12.82|12.36|11.1|11.44|11.11|11.75|11.95|10.73|10.05|10.53|10.65|10.98|8.35|8.79|8.54|8.97|9.01|8.83|8.52|8.06|8.53|8.99|9.6|9.48|9.07|9.42|9.21|9.51|10.16|10.08|9.88|10.33|10.57|10.78|10.08|10.03|10.28|9.99|9.68|9.93|9.94|10.24|10.04|10.22|10.08|10.57|10.23|10.72|11.17|11.04|10.66|10.98|11.17|10.95|11.16|11.72||12.69|12.95|13.05|13.1|13.39|14.31|13.56|13.97|14.28|14.46|13.52|13.89|14.47|14.63|15.19|14.51|14.46|14.66|14.88|14.57|13.99|13.34|13.65|14.2|15.24|15.4|15.43|16.33|15.56|15.64|15.91|16.06|16.12|16.18|15.26|15.44|15.73|15.81|14.95|14.66|15.05|14.2|14.8|14.47|15.28||15|15.32|16.13|15.47|15.28|15.52|15.45|17.35|17.79|17.9|17.82|16.53|17.67|16.88|16.49|15.83|18.08|19.08|19.96|19.57|17.19|17.8|17.17|16.58|16.37|16.94|17.94|17.74||16.68|16.47|16.85|16.05|17.09|14.79|15.5|15.81|16.9|16.98|17.59|16.04|16.37|17.17|17.99|16.54|19.13|18.97|17.21|16.54|15.08|15.36|14.15|14.2|14.75|14.71|12.97|13.88|14.96|14.76||14.47|15.11|14.06|12.95|11.46|11.69|11.76
02734|15421|/equities/anika-therapeutics|R2000VALUE|36.23|37.03|36.28|37.6|37.07|36.46|35.08|34|32.49|34.64|38.13|38.7|38.2|38.73|36.7|37.39|35.47|38.1|36.68|35.64|35.54|36.41|36.5||36.58|37.59|37.97|38.31|38.42|37.89|37.51|36.93|37.72|36.76|37.01|37.76|37.3|38.2|38.69|38.96|39.23|39.83|39.95||39.23|41|39.98|40.22|41.28|42.86|45.96|45.89|42.88|42.84||45.26|44.79|42.86|44.19||43.2|44.09|44.15|42.82|44.8|42.04|40.95|39.27|38.45|37.26|38.68|38.15|37.97|37.24|37.72|36.61|37.07|37.42|37.8|38.27||38.25|39.04|37.17|36.2|36.54|36.92|37.45|38.07|37.81|37.5|37.76|38.33|35.1|32.59|33.9|36.77|35.04|33.12|32.62|33.54|33.34|34.4|34.64|35.21|35.94|35.83|36.13|37.82|38.55|38.36|37.55|38.59|38.92|38.32|37.93|37.53|35.75|35.99|36.09|37.21|35.39|34.18|35.34|34.22|33.24|32.56|33.37|34.37|36.54|36.69|37.08|35.75|36.26|36.46|36.61|36.77|36.86||37.3|37.59|37.96|36.71|38.33|37.32|37.43|36.84|37.74|37.84|36.39|37.42|36.52|36.17|36.59|35.77|36.34|35.68|35.07|34.55|34.47|33.56|34.09|33.14|35.67|36.4|37.17|36.28|35.27|36.86|35.67|36.47|36.34|36.72|36.18|36.81|37.29|37.8|36.33|35.36|35.35|34.77|35.3|36.09|38.13||38.37|38.57|37.73|34.79|33.01|34.3|33.8|36.03|34.73|34.33|34.22|33.82|34.8|33.98|33.13|32.55|36.33|37.01|37.28|36.96|34.73|33.14|34.84|33.91|33.53|34.18|34.97|33.59||33.37|32.64|33.19|32.6|33.58|30.2|29.21|28.95|29.77|31.27|30.54|34.55|33.89|34.07|32.95|32.31|33.23|35.84|33.21|34.85|33.4|32.8|31.37|32.79|32.71|32.44|30.41|29.56|31.28|30.08||32.83|30.91|28.11|29.09|27.83|29.68|28.47
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|14.07|14.47|14.22|14.67|14.37|14.28|14.25|14|14.2|13.66|13.78|14.09|13.48|13.79|13.93|13.62|13.9|13.3|13.34|12.67|12.28|12.17|12.34||12.21|12.26|11.92|11.75|12|11.79|11.84|11.38|11.38|11.01|10.71|11.46|10.88|11.18|11.52|11.61|11.51|12.05|12.12||12.2|12.52|12.33|12|11.71|11.71|11.76|11.93|10.64|10.46||10.8|10.89|11.09|11.27||11.29|11.32|11.05|11.21|11.53|11.49|11.58|11.9|11.5|11.74|11.94|11.84|11.83|11.63|11.9|11.53|11.47|11.29|11.01|11.2||11.43|11.5|11.21|10.76|11.02|10.75|10.9|10.43|9.91|8.97|9.24|9.66|9.41|7.5|7.79|7.67|7.98|7.56|7.35|7.5|7.11|7.42|7.68|8.09|7.95|7.64|7.61|7.32|7.2|7.17|7.03|7.2|7.63|7.6|7.69|7.43|7.41|7.42|7.83|7.81|7.62|7.49|7.7|7.2|6.88|6.86|7.02|7.19|7.86|7.91|8.05|8.04|7.83|7.34|7.45|7.45|7.6||7.91|7.33|7.32|7.13|6.92|7.35|7.45|7.06|7.25|7.03|6.36|6.68|6.55|6.42|6.62|6.84|6.62|6.83|7.04|6.93|6.63|6.13|6.17|5.69|5.19|5.21|5.44|5.6|5.4|5.16|5.32|5.45|5.62|5.7|5.3|5.64|5.62|5.8|5.48|5.63|5.62|5.38|5.55|5.62|6.05||5.91|6.06|6.12|6.21|5.72|5.96|5.87|6.25|6.24|6.29|6.9|7.07|7.5|7.26|7.69|7.22|8.23|8.75|9.25|8.85|8.12|7.55|7.08|6.87|6.75|7.36|7.49|6.73||6.37|6.61|6.41|6.11|6.1|5.14|5.26|5.08|5.5|6.04|7|6.5|6.15|6.43|7.04|6.99|7.51|8.19|7.06|6.61|6.17|6.25|6.3|6.68|6.63|7.14|6.53|6.86|7.22|7.44||7.24|6.31|6.08|5.93|4.79|5.55|5.48
02736|1050148|/equities/pq-group-holdings|R2000VALUE|13.7915|14.2534|14.1886|14.3507|14.3426|14.302|14.3426|14.0589|14.2939|14.0346|13.2|13.6214|13.516|13.4431|12.4464|12.7057|13.2|12.8921|13.1352|12.8111|12.568|12.8759|12.8435||12.8678|12.7868|12.7138|12.8516|12.5923|12.2357|12.1628|11.7577|11.8387|11.5227|11.1661|11.5875|11.393|11.863|12.0007|12.2844|12.1385|12.2357|12.5031||12.4869|12.6652|12.4383|12.8678|12.4059|12.3006|12.5356|12.3816|11.6442|11.2877||11.5551|11.6766|11.4173|11.7901||11.3282|11.2472|11.0851|10.8906|10.607|10.3882|10.0258|9.9477|9.8695|9.7985|9.8908|9.8766|9.834|9.7061|9.6848|9.2869|9.2727|9.2869|9.0879|9.4148||9.4787|9.564|9.1874|8.7326|8.889|9.2371|9.3579|9.2727|9.0098|8.7824|9.1448|9.1021|8.96|8.5692|8.5905|8.1642|8.6616|8.3276|8.2139|8.619|8.3205|8.6758|8.8534|8.9458|8.9103|8.8819|8.9884|8.9174|9.1234|8.0079|7.8587|7.7166|7.9226|7.9368|7.7024|7.7521|7.6526|7.6171|7.3826|7.1908|7.2902|7.276|7.2263|7.2192|7.1552|7.1979|7.3471|7.6171|8.3205|8.2708|8.1926|8.1855|8.3063|8.1713|8.0221|8.086|8.1287||8.3774|8.3205|8.8321|8.3063|8.2779|8.4342|8.4342|10.3647|10.5401|10.733|10.4349|10.5226|10.6892|10.8119|11.0049|10.6979|10.961|11.189|11.3731|11.0838|10.7243|10.8032|10.8646|10.6716|10.7155|10.7593|11.0224|11.7151|11.5485|11.9694|11.8379|11.9344|11.9168|11.9607|11.6976|11.9957|11.9344|11.5836|11.3995|11.2942|11.2942|11.0575|11.303|11.4696|11.7765||11.6537|11.4433|11.6099|11.5661|11.0838|11.3118|10.9435|11.3468|11.2504|11.3995|11.1013|11.0487|11.417|11.3907|11.303|10.7856|11.8291|12.4079|12.9252|12.592|11.6274|11.7239|11.4345|11.0399|11.0049|10.8295|11.1101|10.6453||10.2244|10.242|10.277|9.6808|9.9|9.5054|9.2336|9.0757|9.2774|9.7772|10.1543|9.6369|9.6106|9.7246|9.7158|9.7246|10.277|10.5752|9.7597|9.7071|9.3914|8.9003|8.5321|8.5145|8.7513|8.9354|8.0848|8.8039|9.9088|9.8386||10.0841|9.6457|9.4265|9.6895|8.9091|9.5317|9.3651
02737|17390|/equities/trustco-bank-corp|R2000VALUE|37.85|37.8|37.75|38.4|39.075|38.55|38.65|37.6|38.15|36.65|36|36.15|35.15|35.45|34.4|34.8|35.65|35.1|34.75|34.225|33.45|34.05|34.05||33.85|33.7|33.75|33.75|33.15|32.55|32.5|31.85|31.95|31.45|31.1|31.7|31.4|32.8|33.35|35.4|35.725|36.5|36.15||36.075|35.95|35.4|35.75|35.375|35.125|35.675|35.75|33.7|33.2||33.35|32.9|32.775|33.45||33|33.05|32.3|32.775|33.1|33.2|32.85|32.75|31.725|31.7|31.95|31.9|31.75|31.65|31.8|31.15|31.4|31.2|30.35|31.45||31.85|32.6|31.15|31.025|31.1|31.1|31.5|31.95|30.65|29.925|30.6|31.45|31|27.4|27.85|27|28.85|28.025|27.475|27|27.1|27.65|28.35|29|29.65|27.65|27.425|27.05|27.35|27.55|27|27.45|28.45|28.2|28.15|28.2|27.9|27.1|26.85|26.5|26.1|26.4|26.65|25.8|25.825|25.35|25.95|26.45|28.7|28|28.15|28.15|28.475|28.05|27.9|28.45|28.65||29.7|29|29.4|29.4|29.8|29.3|29.2|29.1|29.575|29.625|28.95|29.2|29.55|29.7|30.5|31.025|30.4|31.25|31.35|31.25|30.9|29.5|29.5|28.625|28.85|28.95|29.25|29.8|29.4|29.6|30.1|30.575|30.1|31.025|29.875|30.625|31.125|31.075|29.8|29.825|29.65|28.75|29.8|29.75|30.35||30.2|30.375|31.65|31.05|29.5|30.225|29.575|30.35|30.65|30.3|30.775|30.7|32.025|31.2|31.1|30.35|33.15|34.8|36.125|35.025|33.225|32.7|31.1|31.2|31.5|33.4|34.5|31.3||30.05|30.1|30.2|29.5|28.725|27.15|25.8|25.85|26.7|28.525|29.85|28.35|29.175|29.8|29.55|30.9|31.5|32.3|30.225|29.25|27.45|27.55|25.8|26.75|26.05|26.85|25.05|25.15|27.05|27.8||29.3|27.35|25.6|26.45|24.6|26.6|26.35
02738|15529|/equities/barrett-business|R2000VALUE|70.83|70.19|70.63|73.69|73.28|71.89|71.04|72.94|74.59|71.62|70.24|74.5|74.61|73.29|71.2|71.9|72.86|72.75|73.15|71.6|70.34|70.22|69.9||69.9|70.62|69.69|70.38|68.83|66.89|67.41|65.58|65.51|64.55|63.05|64.59|64.94|66.56|67.31|67.86|67.45|68.52|67.96||67.72|69.4|69.08|71.17|69.35|70.21|71.56|71.6|66.83|65.76||68.21|66.01|66.74|68.36||69.29|70.61|70.23|71.03|71.3|72.37|72.22|71.8|70.52|70.14|70.83|71.82|71.49|69.3|70.44|68.64|67.89|67.88|66.71|69.81||69.23|70.9|68.19|68.14|69.64|70.53|71.85|72.18|70.05|69.41|71.31|71.72|69.92|65.06|66.5|65.9|64.2|62.11|59.25|60.31|57.56|58.94|58.94|61.86|61.61|60.39|60.63|59|57.4|56.27|55.26|54.62|55.52|55.55|55.68|55.14|55.46|55.01|54.4|52.83|52.44|49.81|50.62|49.5|49.04|48.75|50.57|50.39|52.88|52.34|53.1|53.23|53.13|52.15|52.1|51.96|52.43||54.01|56.32|57.28|57.45|57.57|58.3|56.69|57.29|58.26|59.34|58.13|59.855|60.43|60.8|62.06|61.67|61.26|60.92|61.2|59.02|57.97|57.85|58.5|55.3|53.75|52.68|53|52.99|52.69|51.2|52.92|52.27|53.26|54.73|53.87|54.26|55.11|56.89|53.58|53.21|53.13|51.03|52.83|51.19|52.62||51.4|51.45|53.13|52|50.91|52.89|51.51|52.57|51.67|50.47|48.94|49.61|50.53|49.06|48.66|47.64|51.7|54.31|56.44|55.5|53.04|53.85|52.15|50.6|50.7|50.59|52.82|48.8||45.67|44.52|44.14|43.68|45.25|42.93|40.22|41.42|42.3|44.69|47.26|44.16|43.47|45.85|44.9|46.75|48.92|50.74|46.27|43.39|41.47|42.5|41.47|41.43|41.1|43.06|40.98|41.53|44|42.52||40.01|37.25|35.87|35.43|34.35|35.71|35.98
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|16.14|16.82|16.63|16.65|16.09|15.93|15.61|14.93|15.11|14.87|14.69|14.54|14.6|13.99|13.98|14.7|16.3|16.11|16.43|16.35|16.36|16.33|16.34||16.06|15.49|15.96|15.24|15.37|14.78|14.81|14.77|14.77|14.77|14.13|14.8|15.03|15.4|15.67|15.88|15.99|15.88|16||16.41|16.17|16.38|16.69|16.19|16.12|16.14|16.5|16.29|16.81||18.14|18.34|17.76|18.33||18.26|18.47|18.48|17|16.75|17.46|17.85|17.83|18.29|18.5|18.83|18.59|18.1|17.41|17.28|17.19|17.1|17.32|16.88|16.68||16.91|16.36|15.81|15.68|15.87|15.455|15.52|14.87|14.61|14.2|14.47|13.94|13.81|13.9|13.96|13.25|13.16|12.9|12.51|12.41|12.79|13.19|12.73|13.44|13.58|14.2|14.25|14.28|14.41|13.96|14.06|14.01|13.94|13.91|13.28|13.29|13.03|12.86|12.98|12.87|12.7|12.85|12.83|13.33|13.04|12.83|12.5|12.52|11.86|10.93|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|7|7.17|6.68|7.22|7.48|7.4|7.16|6.82|6.69|6.61|6.15|6.78|6.7|6.57|6.39|6.68|7.18|6.94|6.64|6.36|6.01|6.42|6.26||6.06|5.84|5.66|5.77|5.89|5.74|5.59|5.53|5.35|5.43|4.93|5.13|5.19|5.26|5.48|5.61|5.45|5.91|5.78||5.62|5.89|5.86|6.23|5.71|5.45|5.63|5.55|4.89|4.64||4.35|4.4|4.31|4.43||4.24|4.29|4.28|4.56|4.61|4.9|5|5.01|4.94|5.02|5.4|5.38|5.53|5.36|5.19|4.78|4.87|4.65|4.5|4.81||4.75|4.83|4.74|4.48|4.31|4.43|4.28|4.14|3.88|3.58|3.6|3.7|3.59|3.35|3.44|3.4|3.75|3.65|3.49|3.71|3.52|3.72|3.97|4.07|3.77|3.74|3.77|3.7|3.76|3.9|3.89|3.65|3.71|3.6|3.71|3.53|3.45|3.63|3.49|3.36|3.42|3.49|3.5|3.38|3.49|3.53|3.6|3.67|4|3.61|3.47|3.38|3.27|3.37|3.33|3.4|3.47||3.64|3.48|3.43|3.42|3.58|3.34|3.23|3.18|3.11|3.21|3.06|3.13|3.24|3.39|3.39|3.47|3.34|3.48|3.42|3.4|3.15|3.04|3.13|3.24|3.35|3.19|3.22|3.23|3.16|3.29|3.22|3.25|3.11|3.07|2.98|3.05|2.98|2.99|2.95|2.89|3|2.76|2.79|2.84|2.93||2.68|2.93|2.96|2.93|2.72|2.95|3.02|3.14|3.24|2.9|2.82|2.99|3.26|3.3|3.16|3.15|3.62|4.15|4.3|3.97|3.64|3.49|3.24|3.24|3.41|3.5|3.46|3.17||3.01|3.2|3.16|3.05|3.04|2.58|2.61|2.61|2.91|3.13|3.57|2.86|2.8|3.05|3.09|3.16|3.15|3.25|2.85|2.61|2.66|2.72|2.68|2.82|3.03|3.18|3.09|3.29|3.41|3.43||3.06|3.8|3.75|3.9|3.65|3.67|3.62
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|11.58|12.54|12.14|11.97|12.22|12.6|11.96|12.05|11.86|12.01|12.5|14.59|13.99|13.07|12.61|12.77|14.03|13.73|13.68|15.32|14.15|15.15|14.93||13.91|13.4|13.01|12.77|12.6|11.42|11.46|11.31|11.33|10.98|11.06|11.25|12|12.05|13.09|13.8|13.79|13.95|11.73||11|11.35|11.25|11.31|11|11.71|11.55|11.42|11.37|12.42||11.71|12.69|12.18|12.75||12.49|13.03|12.97|12.46|12.84|13.13|13.21|13.4|13.35|13.21|13.23|13.25|13.18|12.54|11.73|11.82|11.71|12.13|11.43|11.54||11.32|10.68|10.55|10.88|11.06|11.16|11.82|12.04|12.65|11.98|11.75|10.94|10.82|11.8|11.68|11.97|11.16|9.27|9.86|9.93|9.79|10.48|10.58|11|10.31|10.22|10.54|10.61|10.93|10.08|11.27|11.34|10.5|9.76|9.21|8.83|8.48|8.56|7.84|7.95|7.93|7.63|7.85|8.295|7.75|8.05|8.1|8.41|8.53|8.43|8.19|7.78|8.15|7.64|7.75|8.185|8.06||7.5|7.26|7.49|7.25|7.27|7.22|7.605|7.6|7.615|7.65|7.595|8.31|8.38|8.16|7.69|7.62|7.73|7.77|8.9|17.12|17.13|16.53|16.72|15.7|16.2|15.87|15.75|15.9|16.11|16.21|16.7|17.62|17.83|17.85|17.99|17.88|17.78|17.71|17.66|18.43|19.39|19.31|20.7|18.06|18.25||17.85|17.07|18.29|19.56|21.97|22.06|21.06|18.81|19.12|19.56|20.51|18.98|16.83|17.05|17.37|17.63|19.18|21.25|19.99|19.04|20.09|19.96|19.89|18.97|19.91|19.17|19.64|19.29||18.41|18.2|17.46|16.47|17.73|16.69|16.09|16.48|14.91|17.55|14.68|14.22|14.57|14.89|13.33|13.68|12.62|13.09|12.05|11.99|11.29|11.04|11.31|10.4|10.65|10.98|11.57|10.85|11.9|9.93||10.6|10.29|10.21|10.5|9.11|10.43|10.64
02742|15952|/equities/dxp-enterprises|R2000VALUE|32.3|32.2|31.82|33.3|34.08|34.38|32.71|32.39|33.96|32.25|30.79|30.07|29.99|30.45|30.04|30.32|31.95|29.87|29.68|28.89|27.43|27.82|27.6||27.15|26.79|26.81|27.49|27.63|26.65|26.29|25.33|25.28|24.61|23.19|24.21|24.54|25.45|26.31|27.04|26.97|27.28|27.06||26.47|26.9|26.08|26.71|26.13|25.58|26.16|25.36|23.15|22.31||22.23|22.73|22.24|22.78||22.85|21.99|21.4|21.79|22.34|23.23|23.42|23.79|23.61|22.68|23.09|23.47|23.12|23.12|24.12|22.66|22.75|21.99|21.06|22.31||22.61|23.39|21.1|21.46|23.12|23.79|23.11|22.75|21.2|21.2|21.32|22.77|21.54|17.16|17.3|16.24|17.11|16.61|15.64|16.09|15.64|16.05|16.98|17.23|16.42|16.13|16.66|16.97|17.45|17.57|17.28|17.34|18.27|17.97|18.32|17.93|17.735|17.71|16.89|16.34|16.13|16.39|16.65|15.68|15.6|15.63|16.09|16.39|17.7|17.41|17.36|16.75|17.27|17.065|17.9|19.5|20||20.1|19.69|19.97|19.62|19.24|19.8|19.49|19.07|19.49|19.35|18.87|19.2|19.12|18.99|19.49|20.46|20.565|21.255|21.04|20.17|18.84|18.04|19.05|18.43|17.29|16.88|17.32|17.74|17.44|18.04|18.53|19.33|19.16|19.045|18.04|18.53|19.05|19.34|18.28|18.32|18.17|17.49|18.54|18.47|19.8||19.13|18.88|19.91|19.77|18.23|18.39|18.12|19.37|19.38|19.605|18.95|18.955|20.97|19.04|19.34|18.51|20.605|23.49|24.28|24.41|21.66|20.4|19.11|17.7|17.63|17.83|18.23|16.98||15.67|15.17|15.52|14.43|15.23|13.75|13.39|11.87|12.74|13.995|16.05|14.13|13.48|14.13|14.13|14.15|14.92|15.78|14.3|14.02|13.26|13.4|12.77|12.85|12.64|13.5|12.55|13.23|14|13.89||13.25|12.84|12.42|12|11.23|11.62|11.28
02743|41234|/equities/re-max-holding|R2000VALUE|39.64|41.49|40.56|42.45|42.85|42.12|41.09|39.35|39.31|38.95|37.85|40.3|40.39|43.22|41.72|40.77|41.17|39.82|40.82|40.39|38.5|39.17|39.34||39.58|40.39|39.13|39.18|39.37|38.28|38.51|38.15|38.8|37.29|36.22|38.01|37.37|39.09|39.72|39.66|39.13|39.58|38.45||38.38|38.63|38.37|39.34|38.97|38.21|37.77|36.88|35.59|34.93||36.33|36.1|36.73|37.29||37.52|37.24|38.18|38.38|37.74|38.34|37.42|36.2|34.2|33.12|33.47|33.61|32.68|32.46|32.41|31.89|31.31|31.67|31.3|32.07||31.53|31.66|30.27|30.1|30|30.01|31.05|32.5|31.09|30.6|31.43|31.59|32.71|32.01|34.13|33.26|33.48|32.69|32.34|33.67|32.5|33.79|34.22|35.08|34.56|34.56|35.33|35.6|36.07|36.67|36.51|36.98|36.69|36.05|36.18|35.13|35.16|34.79|34.47|33.84|32.73|32.65|33.13|31.82|31.4|31.26|32.03|31.81|33.4|33.44|34.44|34.96|35.4|34.31|34.65|34.83|33.83||34.54|34.82|35.6|35.5|35.14|35.86|35.69|35.73|36.76|36.54|35.78|37.2|35.85|35.7|36.43|35.56|35.74|36.5|36.33|35.56|34.78|33.2|32.67|32.72|32.24|32.37|33.21|33.78|32.62|33.34|32.63|34.04|34.08|32.42|31.96|31.62|30.79|31.54|30.06|29.54|30.6|30.43|31.36|31.04|31.65||31.15|31.19|31.43|30.74|30.92|30.54|30.27|31.54|32.28|32.25|32.87|32.92|33.45|32.69|31.85|31.21|33.14|34.37|35.13|33.11|31.45|29.82|29.02|28.61|27.99|28|28.88|26.77||25.5|25.12|25.77|24.39|25.47|22.47|22.35|22.31|24.15|26.08|26.33|24.53|23.5|23.75|24.25|24.67|26.29|27.52|25.43|24.46|22.86|22.9|22.01|21.89|21.25|22.8|21.82|22.57|23.39|23.37||24.05|22.12|19.94|19.55|16.7|18.73|20.07
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|21.38|22.06|21.66|21.53|21.6|21.37|22.13|21.77|21.89|21.16|20.79|21.56|21.51|21.35|20.64|20.67|21.16|24.78|25.12|24.35|23.95|22.29|20.79||19.74|19.56|17.95|17.89|18.05|17.98|18.48|17.95|17.67|16.44|16.96|17.24|17.59|18.39|17.91|17.96|17.86|18.35|17.71||17.87|18.23|17.73|17.46|16.67|16.51|15.99|15.69|15|15.3||15.2|15.25|15.47|15.4||15.32|14.87|15|15|15.66|14.52|14.56|14.5|14.59|14.99|15.1|15.2|15.5|15.49|16.05|15.85|15.9|14.4|14.08|14.44||14.79|14.8|14|14|14.1|14.1|13.88|13.4|12.74|12.4|13.03|13.4|13.31|11.3|11.71|10.89|11.28|10.72|10.84|10.89|10.64|11.07|11.07|11.32|11.32|11.46|11.38|11.24|11.3|11.37|11.31|11.29|11.46|11.58|11.79|10.98|10.96|11.38|11.44|11.55|11.74|11.93|12.53|11.2|10.98|10.68|11.03|11.12|11.81|12.2|11.99|11.98|11.98|11.96|11.88|12.01|12.17||12.4|12.41|12.8|12.8|12.77|12.97|13.1|12.81|13.06|13.04|12.86|13.21|13.39|13.28|13.58|13.9|13.91|14.11|14.21|14.35|13.9|13.81|13.78|13.31|12.44|12.43|12.94|13.27|13.32|13.48|13.6|13.78|14.09|14.24|13.86|13.78|13.76|13.61|12.64|12.9|13.16|12.49|12.9|12.39|12.95||12.7|12.39|12.93|12.67|12.23|12.74|12.32|12.76|13.07|12.58|13.32|13.63|14.1|13.87|13.98|13.57|15.24|15.77|16.53|16.15|15.33|15|13.94|12.89|12.54|12.96|13.87|13.15||11.99|11.54|11.37|10.66|11.11|10.34|10|10.19|10.76|11.63|11.15|11.44|11.69|14.1|13.7|14.14|14.66|15.78|14.51|14.2|12.24|12.44|11.81|11.54|12.21|12.3|11.24|12.1|13.13|13.15||13.96|13.12|11.75|10.8|9.65|10.75|12.87
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|18.07|18.09|17.83|18.47|18.17|17.5|17.4|17.15|17.39|17.01|16.81|16.6|15.87|16.25|16.12|16.31|16.66|16.69|16.4|15.49|15.3|15.18|15.15||15.15|15.14|14.81|14.68|14.35|14.23|14.29|14.1|14.08|14.02|13.83|14.2|14.15|14.43|14.4|14.43|14.33|14.57|14.6||15.51|15.58|15.1|14.95|14.56|14.79|14.69|14.61|14|13.75||14.13|13.92|13.93|14.17||14.09|13.95|13.74|13.77|14.14|14.55|14.63|15|14.4|14.42|14.48|14.43|14.4|14.36|14.8|14.33|14.23|14.21|14.04|14.33||13.92|14.27|14.15|12.72|12.67|12.57|12.41|12.29|11.36|10.76|11.12|11.42|11.15|9.32|9.54|9.56|10|9.79|9.51|9.56|9.28|9.6|9.8|10.04|9.78|9.71|9.75|9.53|9.56|9.69|9.48|9.55|9.93|9.7|9.73|9.53|9.6|9.56|9.52|9.41|9.2|9.09|9.22|8.88|8.59|8.22|8.62|8.65|9.13|9.56|9.58|9.46|9.52|9.29|9.49|9.96|10.05||9.79|9.87|9.53|9.4|9.3|9.54|9.48|9.49|9.77|9.87|9.52|9.82|9.73|10.09|10.37|10.49|10.46|10.6|10.35|10.29|10.09|9.72|9.62|9.79|9.5|9.81|9.99|10.18|10.09|9.82|9.76|10|10.18|10.08|9.89|10.32|10.27|10.69|10.23|10.69|10.29|10.67|11.17|11.28|11.86||11.66|11.71|11.88|11.93|11.57|11.64|11.43|12.32|12.8|11.99|12.54|12.46|13.12|13|13|11.87|13.47|14.58|17.06|16.35|15.5|15.18|13.94|13.29|12.76|13.14|13.57|13.17||12.64|12.64|12.52|12.58|12.94|11.54|11.55|10.98|12.09|13.03|13.75|12.88|12.54|13.26|13.49|13.74|14.61|15.02|13.47|12.27|11.33|11.55|11.33|11.76|11.74|12.84|12.19|12.61|13.21|13.53||14.5|13.41|12.78|11.72|10.29|12.1|12.77
02746|17521|/equities/vse-corp|R2000VALUE|42.25|42.27|41.54|42.15|43.82|43.48|42.49|41.33|41.42|39.34|39.06|39|39.52|39.9|38.56|38.61|39.84|38.5|39.02|37.62|37.27|37.77|36.98||34.95|34.87|34.87|35.43|35|34.99|34.91|35|34.76|34.5|34.6|37.42|37.4|40.31|41.48|41.39|40.14|39.88|40.42||40.85|42.03|40.45|41.95|39.73|40.13|41|41.99|39.58|37.67||38.49|39.58|39.49|40.41||40.71|40.54|39.66|38.8|40.54|41.16|39.35|40.19|37.88|37.58|38.11|37.06|37.16|36.41|36.52|35.83|34.64|34.81|34.2|35.35||36.34|35.5|35.13|35.5|34.65|33.05|33.02|33.27|32.81|31.83|32.82|31.56|31.5|30.5|30.7|30.64|31.5|31.26|28.96|29.5|29.6|30.43|30.96|31.38|31.15|31.01|31.51|31.25|31.46|31.36|30.79|31.37|31.5|30.65|31.34|31.24|30.93|31.23|31.3|30.75|30.64|31.19|31.56|29.75|29.83|29.75|29.76|29.24|30.42|29.87|29.78|29.24|28.65|28.33|28.04|28.82|28.31||29.19|29.35|30.48|29.72|29.03|29.96|29.56|29.36|30.18|30.27|28.05|29.94|31.07|30.73|31.82|30.93|30.15|31.02|31.89|30.66|29.49|28.75|28.83|28.56|28.86|28.13|29.69|28.04|28.59|29.56|28.75|28.97|29.13|29.29|28.79|29.16|29.61|29.77|28.34|28.53|29.11|27.51|28.77|28.81|30.34||30.21|29.89|31.39|30.98|29.45|27.57|27.09|27.76|27.39|27.78|28.4|28.8|29.09|28.18|27.36|27.07|29.85|30.69|31.5|30.32|27.99|28.94|27.19|27.03|26|26.37|26.84|24.91||23.27|23.04|23.19|22.44|23.89|21.31|21.21|20.52|20.3|20.59|20.26|18.33|17.55|17.93|18.87|20|19.22|20.19|20.06|19.88|18.39|18.31|17.45|17.53|18.45|18.11|15.59|15.76|17.79|17.68||18.37|16.57|16.26|16.33|15.45|15.45|14.17
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|13.19|14.05|15.08|16.16|13.04|13.21|12.72|12.55|11.56|12.44|13.55|15.5|15.45|15.26|13.86|15.04|15.74|16.08|19.09|19.5|17.33|16.95|17.1||17.96|18.4|20|19.66|18.48|16.72|16.76|16.61|15.83|15.22|14.76|15.23|14.85|15.72|15.71|16.15|16.55|16.58|17||16.17|16.78|16.5|16.87|16.93|17.76|18.4|17.94|17.9|16.4||14.54|15.49|15.12|16.75||17.76|18.16|18.67|14.9|13.05|13.15|13|12.96|13.5|13.97|14|14.43|14.24|14.28|12.5|11.44|11.25|11|11.05|10.87||10.72|10.4|10.4|10.25|10.1|10.08|10.1|10.08|10.07|10.08|10.08|10.13|10.095|10.12|10.11|10.08|10.05|10.02|9.89|9.901|9.81|9.88|9.88|9.9|9.99|9.91|9.91|9.9|9.9|10|10.05|10.045|9.985|9.93|9.97|9.945|10|10.02|10.01|10.025|10|9.9|9.88|9.9||9.93|10.1|9.95|9.92|9.95|9.91|9.86|9.88|9.84|9.85|9.86|9.86||9.91|9.81|9.8|9.8|9.89||9.83|9.83|9.85|9.85||9.95|9.99|9.93|9.93|9.955|9.9999|9.95|9.95|9.95|9.99|9.9733|9.95|10|9.99|9.94|10.02|10.03|10.02|10.02|10.02|10.02|10.05|10.1|10.15|10.03|10.0499|10.05|10.1|10.05|9.96|9.95|9.9|9.87|9.85||9.94|9.95|9.92|9.875|9.855|9.91|9.845|9.8|9.829|9.84|9.7899||||||9.7||9.7999||||9.65|9.69|||||||||||||||||||||||||||9.79|||9.74|9.59||9.6|9.7061|||||||9.55|9.52|9.42
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|28.25|28.04|28.1|28.43|29.2|29.38|29.11|28.86|29.13|27.56|27.34|26.85|25.8|25.5|24.5|24.35|24.27|22.94|23.14|22.6|21.97|21.7|21.29||20.59|20.75|21.45|21.67|21.41|20.42|19.98|19.9|19.02|18.5|18.39|18.49|18.46|19.03|19.16|19.56|19.35|19.96|20.04||20.07|20.09|19.91|20.51|19.35|19.14|19.62|19.8|18.02|17.88||17.87|17.83|17.7|17.75||17.46|17.65|17.27|17.22|17.49|17.67|17.88|17.93|17.31|17.55|17.91|17.77|17.84|17.75|18.1|17.65|17.56|17.3|16.95|18.03||18.42|18.99|18.13|17.82|17.75|18.16|18.1|17.99|17.12|16.84|17.31|17.44|16.77|14.61|14.84|14.19|15.48|15.11|14.9|14.61|14.35|14.54|14.94|14.87|14.64|14.35|14.13|14.05|14.21|14.32|14.01|14.185|14.5|14.32|14.68|14.42|13.98|13.87|13.61|13.23|12.85|12.9|13.1|12.69|12.64|12.62|13.06|13.42|14.12|14.33|14.35|14.21|14.51|14.32|14.35|14.48|14.5||14.92|14.68|14.65|14.64|14.61|14.83|14.88|14.7|14.98|14.92|14.075|14.47|14.65|14.58|15.03|15.09|14.85|15.49|15.7|15.47|14.92|14.45|14.5|14.23|14.13|14.09|14.46|14.52|14.4|14.43|14.64|14.66|14.2|14.36|13.56|13.9|14.43|14.355|13.38|13.75|13.74|13.1|13.69|13.75|14.37||14.23|14.34|14.95|14.7|13.92|14.43|14.09|14.58|15.05|14.64|14.7|14.67|15.62|15.11|15.07|14.55|15.68|16.95|17.42|17.14|16.05|15.85|15.08|14.79|14.97|15.62|16.57|15.39||14.44|14.47|14.29|13.58|14.83|13.83|13.43|13.57|14.01|14.91|16.1|15.55|14.9|14.94|15.42|15.94|16.22|17.49|15.87|15.25|14.69|15.62|14.95|15.15|15.38|16.02|14.57|15.57|16.44|16.81||17.58|17.52|17.27|17.01|15.62|16.15|16.01
02749|16063|/equities/first-community-b|R2000VALUE|30.1|29.66|29.7|29.5|30.21|29.5|29.79|28.76|29.55|28.47|27.28|27.54|26.59|26.95|25.66|26.11|26.28|25.92|25.77|24.74|24.09|24.01|23.91||23.79|24.01|24.12|23.89|23.4|23.4|23.4|23.13|22.78|21.85|21.46|21.61|21.81|22|22.61|23.01|22.3|22.84|23.09||22.97|23|22.55|23.17|22.82|22.62|22.95|22.85|21.84|21.4||21.58|21.63|21.49|22.02||21.84|22.04|21.55|22.05|22.54|22.91|22.89|22.69|22.05|22.07|22.35|22.43|22.65|22.15|22.51|21.7|21.99|21.38|21.07|22.2||22.86|23.3|21.7|21.62|21.93|22.04|22.78|22.92|21.66|20.97|21.69|23|21.34|18.92|19.32|19.24|20.37|19.54|18.98|19.22|19.09|19.14|19.76|20.35|20.27|19.59|19.4|19|19.73|19.58|19.1|19.65|20.17|19.56|19.74|19.28|18.74|18.92|18.39|18.17|18.05|18.11|18.13|17.53|17.52|17.29|18.01|18.63|18.97|19.01|19.18|19.05|19|19.06|19.03|18.84|18.77||19.33|19.19|19.4|19.42|19.24|19.55|19.31|19.26|19.61|19.68|19.05|19.55|19.88|19.97|20.1|20.21|20.18|20.63|21.09|21.12|20.94|20.04|20.17|19.42|19.45|19.56|20.19|20.57|20.7|20.95|21.16|21.29|21.26|21.62|20.45|21.09|21.37|21.57|20.46|20.77|20.66|19.73|20.2|20.58|21.33||21.5|21.44|22.45|21.61|20.77|20.63|19.96|20.75|21.21|20.46|20.84|20.7|21.6|20.87|20.83|20.47|22.2|23.58|24.18|24.13|22.68|22.69|21.36|21.21|21.37|22.27|23.1|21.46||20.42|20.28|20.47|19.24|20.74|18.71|18.61|18.84|19.45|21|22.06|20.9|21.05|21.48|22.72|22.89|23.57|25.14|23.31|23.22|22.03|21.5|21.89|21.98|21.96|22.51|20.93|21.64|22.85|22.82||24.89|22.84|22.17|22.74|21.08|21.74|21.78
02750|17022|/equities/republic-bancorp|R2000VALUE|45.89|45.91|45.53|46.24|46.86|45.975|45.51|44.29|44.81|43.93|43.1|43.41|42.25|43.19|42.04|42.68|43.5|42.78|43.05|42.08|40.46|40.43|40.81||41.21|41.51|42.08|42.51|41.39|39.25|39.1|37.68|37.3|36.4|36.09|36.59|36.29|37.79|37.95|39.56|38.14|38.29|38.99||39.09|39.26|38.35|38.92|38.33|38.19|38.84|38.79|36.18|35.68||36.07|35.64|35.82|36.3||36.35|36.4|35.82|36.1|36.47|37.75|38.07|38.02|36.79|36.53|37.31|37.52|37.81|37.24|38.21|36.51|36.61|36.03|35.3|37.5||37.4|38.49|36.14|36.2|36.67|36.58|37.5|37.86|36.29|35.39|36.76|37.4|35.32|32.23|33.56|33.01|35.23|33.84|33.33|33.46|33.04|33.52|34.42|34.9|34.6|33.38|33.16|32.01|32.84|31.33|30.64|31.4|32.01|31.32|31.03|30.76|30.23|30.38|28.96|27.98|28.16|28.15|28.45|28.05|27.82|27.4|28.09|28.45|30.4|30.29|31.11|31.35|31.78|31.36|32.37|32.22|31.81||31.37|31.1|31.33|31.18|30.76|30.96|30.99|30.3|31.7|31.26|29.86|30.72|31.08|30.72|31.91|32.31|32.62|33.49|33.35|32.79|32.31|30.94|31.14|30.75|30.82|30.22|30.66|32.2|31.3|31.53|30.79|31.29|30.5|31.7|30.57|31.95|31.5|31.63|30.36|30.41|30.08|28.68|29.53|29.83|31.06||31.1|31.04|32.71|32.06|31.01|31.73|30.68|31.58|32.05|32.31|31.94|32.36|33.46|32.61|32.22|31.08|33.67|36.05|37.19|36.3|33.51|34.08|31.64|31.97|32.05|33.33|34.81|32.83||30.62|30.84|30.9|28.7|30.69|28.92|28.54|28.52|28.8|30.36|31.92|29.43|29.69|30.65|32.22|32.84|33.33|35.82|33|33.27|31.39|31.16|30.46|30.2|30.6|31.24|28.16|29.2|31.46|31.55||34.4|30.48|29|29.62|28.28|30.28|29.38
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|4.21|4.23|4.15|3.94|3.89|3.77|3.72|3.7|3.52|3.53|3.5|3.68|3.96|4|3.89|3.9|4.03|4.01|4.28|4.34|4.31|4.28|4.12||4.2|4.33|4.57|4.6|4.54|4.37|4.23|4.47|4.23|3.88|3.64|3.6|3.63|3.7|3.71|3.6|3.67|3.69|3.58||3.49|3.53|3.52|3.54|3.45|3.48|3.55|3.48|3.51|3.53||3.34|3.42|3.37|3.44||3.42|3.42|3.42|3.51|3.58|3.68|3.79|3.83|3.83|3.63|3.61|3.54|3.55|3.43|3.59|3.63|3.535|3.54|3.66|3.7||3.49|3.48|3.44|3.35|3.32|3.26|3.32|3.36|3.4|3.35|3.4|3.4|3.31|3.15|3.33|3.41|3.1|2.97|2.97|3.11|3.02|3.12|3.095|3.19|3.18|3.1|3.19|3.25|3.27|3.19|3.19|3.25|3.22|3.29|3.3|3.25|3.11|3.21|3.05|3.13|2.97|3.21|3.16|3.16|3.075|3.11|3.27|3.21|3.36|3.39|3.42|3.36|3.37|3.2|3.18|3.165|3.09||3.08|3.18|3.3|3.13|3.28|3.32|3.22|3.34|3.34|3.34|3.47|3.51|3.62|3.64|3.69|3.47|3.41|3.36|3.34|4.26|4.05|4.145|4.13|4.13|4.13|4.3|4.7|4.54|4.67|4.85|4.72|4.77|4.91|4.79|4.96|5.01|5.055|5.08|4.96|4.74|4.94|5.02|5.08|5.02|4.9||4.81|4.82|4.62|4.56|4.51|4.8|4.6|4.7|4.78|4.57|4.49|4.505|4.455|4.39|4.1|4.26|4.54|4.565|4.58|4.485|4.33|4.45|4.5|4.47|4.31|4.31|4.43|4.4||4.42|4.4|4.47|4.3|4.55|4.55|4.26|4.385|4.585|5.05|4.86|4.84|4.73|4.85|4.96|4.6|4.74|4.81|4.91|4.9|5.02|4.87|4.79|4.69|4.86|4.58|4.41|4.35|4.395|4.36||4.41|4.16|3.72|3.92|3.53|3.62|3.48
02752|24333|/equities/tutor-perini-corp|R2000VALUE|17.74|18.56|18.32|19.68|20.07|19.67|19.24|19.02|17.9|16.95|16.04|16.22|15.89|15.55|14.7|17.63|18.4|17.85|18.13|17.67|17.5|17.51|17.92||17.53|17.07|16.99|16.84|17.44|16.86|16.4|16.13|15.8|15.25|14.9|15.11|15.08|14.91|15.36|16.49|16.45|17.01|17.06||16.21|16.63|15.83|16.07|15.67|17|17.07|15.55|13.1|12.78||12.95|13.17|13.07|13.47||13.44|13.54|13.13|13.4|13.36|13.59|13.35|13.53|13.26|13.12|12.97|13.37|12.94|13.21|13.41|12.99|13.08|13.45|13.52|14.29||14.22|14.8|14.38|13.81|13.8|14.64|14.36|14.41|13.89|13.5|13.85|14|13.37|12.85|13.82|13.69|14.55|13.81|13.51|13.11|12.61|13.1|13.54|13.75|13.57|13.37|13.68|13.41|12.93|13.48|13.98|14.27|14.69|14.39|14.53|13.61|12.81|12.66|12.05|11.28|11.13|11.33|11.71|11.3|11.22|10.98|10.97|11.19|12.6|12.69|12.77|12.23|12.44|12.16|12.24|12.2|12.16||12.42|12.32|12.56|12.66|12.55|12.74|12.52|12.38|12.69|12.54|12.27|13.19|13.34|13.12|13.09|12.88|12.77|12.84|13.06|13.02|13.26|12.72|12.89|12.82|12.6|11.77|12.32|12.28|11.87|12.14|11.97|12.45|12.45|13|12.3|12.49|12.33|12.55|11.97|11.67|11.73|11.02|11.77|11.66|11.91||11.62|11.75|12.18|12.29|11.65|11.53|11.23|11.72|11.56|12.12|12.01|12.22|12.62|11.47|10.97|10.24|12.35|12.88|13.38|13.04|12.57|11.43|11.52|11.15|10.5|10.44|11.21|10.27||9.56|9.71|8.6|7.69|7.77|7.18|6.67|7.12|7.59|8|8.49|8.03|6.19|6.23|6.74|6.6|7|7.99|7.38|6.86|6.25|6.21|5.71|5.68|5.76|6.23|5.66|5.57|6.37|6.49||7.17|6.69|6.93|6.97|6.43|6.54|6.67
02753|955845|/equities/seritage-growth-properties|R2000VALUE|21.36|22.29|21.7|22.44|23.21|22.95|23.22|22.68|23.16|21.47|20.46|20.99|20.73|21.45|20.19|21.31|20.89|19.05|19.06|17.94|18.2|18.15|18.53||18.25|18.39|19.66|17.95|17.58|16.96|17.06|16.69|16.02|17.59|17.81|22.37|20.12|18|16.21|15.41|15.11|15.29|15.43||14.93|15.71|14.39|14.24|14.12|14.57|14.35|15.17|14.21|13.86||14.68|14.3|14.31|14.72||14.61|14.75|14.35|14.57|14.94|15.56|15.02|15.38|14.5|14.51|17.14|17.04|17.41|18.22|19.45|18.24|17.87|16.88|16.46|18.03||18.22|19.12|16.67|15.6|15.72|15.4|16.06|15.96|14.49|13.19|13.72|14.07|14.17|11.2|12.89|12.68|13.57|12.8|12.73|13.02|12.57|13.12|13.62|14.15|13.75|12.82|12.93|13.22|13.47|13.53|13.35|13.7|14.03|14.1|14.4|13.79|13.81|13.79|14.07|13.86|13.45|13.1|13.66|12.63|12.36|12.99|13.63|13.59|14.59|15.05|15.97|15.24|14.94|14.6|15.12|15.38|15.67||15.62|14.98|15.14|14.86|14.03|13.83|13.43|12.88|13.34|13.28|12.21|12.51|12.76|12.4|12.58|12.72|12.23|12.5|12.68|13.7|11.18|10.28|9.7|9.53|9.24|9.31|9.82|10.1|9.8|9.45|9.63|9.86|9.9|9.97|9.66|10.15|10.19|10.76|9.85|10.08|10.19|9.85|10.62|10.44|11.04||11.36|11.55|11.4|11.68|10.9|11.09|10.79|12.23|11.66|11.94|13.19|13.34|14.57|13.84|13.91|12.5|15.36|16.38|21.24|15.52|12.29|10.04|8.56|8.29|7.87|8.61|9.29|8.08||7.81|7.84|7.63|7.14|7.51|6.92|6.79|6.67|7.67|8.14|8.16|8.09|7.91|8.34|8.61|9.01|10.58|11.59|10.54|9.54|8.82|8.57|8.28|9.08|8.32|9.95|8.73|9.8|11.18|11.38||11.67|9.47|8.22|7.61|6.68|7.61|7.3
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|24.95|24.53|24.55|24.64|25.26|25.15|25.46|24.75|25.03|22.87|21.69|21.73|21.07|21.06|20.35|20.49|20.04|19.86|19.74|19.29|18.94|19.475|19.32||19.24|19.32|19.18|19.24|19.26|18.87|19.04|18.5|18.65|18.18|17.89|18.17|18.14|19.23|18.91|17.52|17|17.31|17.29||17.43|17.53|17.18|17.34|16.98|16.88|17.42|17.15|15.87|15.68||15.92|15.9|15.78|16.04||15.76|15.69|15.23|15.51|15.66|15.81|15.7|15.66|15.29|15.08|15.08|15.23|15.5|15.49|15.68|14.98|14.79|14.43|14.04|15.21||15.59|16.38|15.75|15.59|15.36|15.31|15.8|15.69|15.03|14.85|15.08|15.97|15.14|13.86|14.31|13.62|14.24|13.97|13.88|13.8|13.66|13.66|14.22|14.83|14.07|13.47|13.33|13.18|13.14|12.82|12.88|13.22|13.49|13.26|13.25|13.01|12.64|12.43|12.01|11.49|11.35|11.31|11.24|10.62|10.66|10.57|10.9|11.26|11.9|12.03|12.01|11.82|11.69|11.57|11.595|11.55|11.84||12.46|12.34|12.04|11.59|11.535|11.35|11.11|10.99|11.29|11.24|10.85|11.01|11.05|11.02|11.34|11.43|11.34|11.71|11.76|11.33|11.06|10.58|10.47|10.26|10.2|10|10.3|10.54|10.24|10.42|10.79|11.25|11.05|11.38|10.85|10.92|11.24|11.25|10.72|10.78|10.62|10.12|10.68|10.8|11.39||11.19|11.41|12.16|11.89|11.11|11.66|11.16|12.04|12.35|12.31|12.23|11.9|12.45|11.7|11.58|11.14|12.25|13.14|13.49|13.25|11.4|11.32|11.21|11.39|11.4|11.54|11.89|11.22||10.65|10.9|10.94|10.5|11.13|9.95|9.8|9.86|10.55|11.33|11.72|11.08|10.91|11.34|11.91|12.1|12.55|13.46|12.73|12.09|11|11.16|11.01|10.86|10.97|11.33|10.32|10.51|11.54|11.51||12.48|11.16|11.07|11.48|10.55|10.82|10.59
02755|32395|/equities/fossil-inc|R2000VALUE|13.94|14.09|13.88|14.4|14.51|15.11|18.06|18.33|17.66|15.95|15.59|16.08|16.45|16.7|15.14|15.83|15.58|15.83|16.1|16.01|15.74|16.89|16.72||16.08|17.13|17.93|16.25|16.43|17.26|15.85|15.29|13.54|15.21|14.5|14.66|23.66|12.65|11.74|9.87|9.52|9.18|9.11||9.83|10.3|9.96|10.59|9.81|9.805|9.77|9.74|9.08|8.54||8.67|8.71|8.81|9.16||9.19|9.56|9.18|9.32|9.08|9.69|9.78|9.7|9.65|13.29|13.28|13.08|12.95|12.4|11.72|11.21|10.91|10.825|10.6|11.15||11.59|11.53|11.58|11.09|11.92|10.68|10.71|8.99|7.77|7.43|5.97|6.29|6.44|5.93|6.32|5.9|6.29|5.73|5.71|6.11|5.74|6.4|6.24|6.08|6.3|5.77|5.71|5.62|5.68|5.72|5.88|6.03|6.46|6.73|6.4|7|6.31|6.535|5.91|5.77|5.74|5.78|6.21|6.07|6.56|7.03|7.39|7.47|8.11|8.135|8.46|7.5|7.31|7.22|6.99|7.07|6.72||6.63|6.945|6.795|6.55|6.435|6.11|5.58|5.57|5.88|5.84|5.37|5.62|5.35|5.56|5.72|5.62|5.3|4.64|4.81|4.41|4.02|4.14|4.1|3.46|3.35|3.31|3.43|3.62|3.62|3.7|3.87|3.97|3.99|4.1|3.9|4.13|4.28|4.52|3.94|3.87|4|3.83|4.13|4.15|4.31||4.43|4.335|4.65|4.47|4.17|4.375|4.45|4.9|4.81|5.135|4.79|4.84|5.09|4.77|4.75|4.38|5.06|5.03|8.1|5.25|4.36|3.81|3.43|3.12|3.05|3.2|3.28|3.1||3.23|2.91|2.7|2.99|3.24|2.88|2.92|3.06|3.085|3.65|3.56|3.42|3.31|3.34|3.46|3.78|3.96|3.99|3.69|3.54|3.33|3.18|3.15|3.14|3.42|3.5|3.56|3.94|3.76|3.93||4.11|3.5|3.34|3.39|3.29|3.08|3.11
02756|16576|/equities/mercantile-bank|R2000VALUE|32.5|32.5|32.43|33.13|34.24|33.57|33.81|32.82|33.28|31.85|30.54|31.17|30.2|30.47|29.24|30.1|30.99|30.45|29.99|29.54|29.1|29.58|29.41||29.02|29.14|29.52|29.71|28.74|28.92|28.95|27.98|28.11|27.67|27.15|27.9|27.36|28.59|28.82|29.42|28.67|28.77|28.43||28.83|29.05|28.54|28.75|28.12|28.37|29.15|28.93|27.12|27.01||27.17|26.88|26.72|27.3||27.24|27.55|26.47|26.41|26.43|26.93|26.53|26.67|26.21|26.07|26.18|25.79|25.5|25.68|25.68|25.1|25.42|24.74|24.83|25.55||25.94|25.64|24.06|24.16|23.86|23.47|24.25|24.68|24.09|23.88|24.69|25.73|25.04|21.37|22.21|21.45|22.8|22.1|21.86|21.91|21.9|22.25|23.52|24.1|23.4|22.23|21.93|21.24|21.19|20.74|20.25|20.57|21.31|20.9|21.09|20.75|20.3|20.04|19.6|18.59|18.02|17.8|18.22|17.64|17.41|17.12|17.96|18.31|19.69|19.97|20.02|19.44|20.1|19.79|20.2|20.45|20.93||21.72|21.46|21.89|21.76|21.84|22.56|21.84|21.42|21.85|21.93|21.06|21.19|21.43|21.38|22.38|22.6|22.48|23.04|23.31|22.85|22.67|21.38|21.44|21.06|21.17|21.29|21.5|22.17|21.97|21.97|22.57|22.66|22.14|23.1|21.11|21.14|21.43|21.43|20.69|20.86|20.62|19.66|20.31|20.57|21.21||21.03|21.17|22.6|21.89|21.24|21.76|20.9|21.67|21.92|21.9|22.25|21.96|22.96|22.1|22.06|21.38|23.42|25.07|25.75|24.72|23.57|23.63|22.34|22.31|22.94|23.59|24.64|22.62||21.18|21.5|21.69|20.39|21.95|19.76|19.99|19.68|20.56|21.3|22.6|21.1|20.99|21.46|22.43|22.74|23.6|25.18|23.56|23.09|21.87|21.85|21.33|21.47|21.95|21.68|20.05|20.56|22.07|22.7||23.49|21.52|21.26|21.01|19.11|20.15|19.33
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|19.82|20.8|19.57|20.49|21.17|21.03|20.85|20.58|21.82|21.45|20.25|20.69|20.23|21.08|20.43|22.11|22.16|20.41|20.07|17.85|17.5|17.41|17.03||16.28|16.24|16.55|16.94|16.56|16.09|16.26|15.8|15.37|14.99|14.59|15.21|15.1|15.49|16.05|16.44|16.42|16.84|16.89||17.22|17.37|17.36|17.87|17.56|17.54|17.81|16.98|16.03|15.54||15.63|15.59|15.4|15.56||15.6|15.54|15.18|15.32|15.56|16.07|16.06|16.58|16.62|16.64|16.76|15.94|15.79|15.64|15.75|15.18|14.8|14.39|14.14|14.54||14.71|14.86|14.24|13.69|13.22|13.6|13.74|13.69|12.56|11.76|12.11|12.7|12.84|10.71|10.83|10.13|10.63|10.6|10.09|10.01|10.34|10.92|11.42|11.71|11.51|11.62|11.89|11.79|11.87|11.94|11.89|11.78|12.01|11.95|11.96|11.78|11.59|11.67|11.5|11.42|11.23|11.14|11.11|10.67|10.9|10.9|11.32|11.23|11.8|11.34|11.49|11.35|11|11.12|11.36|12.13|12.56||12.95|12.99|13.28|13.04|13.16|13.32|13.01|13.08|13.47|13.67|13.41|13.76|13.77|13.69|14.04|14.2|14.04|14.37|14.67|14.7|14.26|14.05|14.61|13.74|13.7|13.55|14.14|14.43|14.06|14.39|14.32|14.61|14.13|14.45|13.89|14.4|14.66|15.07|14.37|14.01|13.31|13|13.69|13.85|14.59||14.32|14.18|14.57|14.49|14.44|14.78|14.43|14.5|14.47|14.13|14.29|14.48|14.79|14.43|14.24|13.82|15.84|16.16|16.84|16.84|16.07|15.63|14.24|14.28|16.03|16.34|17.66|16.14||15.58|15.41|15.21|14.67|15.15|13.55|13.1|13.65|14.21|14.99|15.33|14.67|14.5|14.56|14.37|14.63|15.28|15.62|14.51|13.84|13.54|13.66|12.84|13.18|14.1|15.06|14.34|14.45|15.69|15.46||15.5|15.56|14.96|15.22|14.05|14.38|14.05
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|18.7|18.61|18.57|18.95|19.2|19.1|19.17|18.52|18.5|17.75|17.4|17.39|16.41|16.43|16.47|16.99|17.34|17.04|17.02|16.44|16.11|16.66|16.65||16.58|16.12|16.28|16.5|16.35|15.58|15.58|15.5|15.44|14.57|14.26|14.55|14.46|15.01|14.99|15.3|14.12|14.94|15.24||15.17|16|15.21|16|15.84|15.93|16.13|17.32|15.31|15.06||15.2|14.66|15.04|15.51||15.19|15.12|14.58|14.73|15.61|16.06|15.93|16.74|15.61|16|16|15.94|15.95|15.92|16.11|15.72|15.77|15.54|14.85|15.46||15.73|15.64|13.58|13|12.93|12.91|13.28|13.35|12.73|12.03|12.66|13.12|12.59|10.33|10.83|10.26|11|10.35|10.07|10.32|9.42|10.26|10.69|11.19|10.77|10.57|10.44|10.35|10.68|10.39|10.19|10.5|10.94|10.68|10.57|10.44|10.3|10.32|9.93|9.81|9.31|9.88|10.16|10.05|9.92|9.88|10.39|10.56|11.49|11.59|11.58|11.78|11.68|11.17|11.78|12.06|12.16||12.94|13.13|13.15|12.83|13.15|13.3|13.11|13.09|13.76|13.53|13.14|13.66|13.74|13.68|13.99|14.1|13.76|13.89|14.34|14.15|14.08|13.41|13.75|13.69|13.61|13.35|13.22|13.13|12.29|12.25|13.08|13.6|13.54|14.25|13.85|13.45|14.02|14.18|13|13.05|13.14|12.28|12.91|12.93|14.53||14.27|14.32|15.04|15|14.09|15.02|14.31|16.38|16.07|15.94|15.65|15.23|15.8|15.13|14.34|13.385|15.53|16.82|16.26|15.94|15.01|13.45|12.9|12.76|13.04|12.65|12.95|12.49||11.65|11.86|12.12|12.05|12.94|10.93|10.64|11.31|10.76|11.31|11.85|11.43|11.55|12.4|13.32|13.27|13.52|14.49|13.6|12.44|12.42|12.42|12.18|11.91|12.15|12.49|12.34|12.36|14.04|14.29||14.75|14.45|14.17|14.23|13.62|13.66|13.23
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|16.58|16.56|16.54|16.7|16.56|16.63|16.58|15.93|16.2|15.89|15.76|15.8|15.56|15.64|15.26|15.38|15.63|15.51|15.83|15.88|15.7|15.76|15.64||15.64|15.65|15.75|15.69|15.71|15.52|15.51|15.29|15.27|15.23|15.24|15.05|14.42|15.21|15.44|15.65|15.44|15.8|15.89||16.17|16.16|16.16|16.52|16.36|16.45|16.5|16.46|15.68|15.55||15.83|15.61|15.52|15.48||15.34|15.31|15.22|15.44|15.75|15.84|15.75|15.95|15.55|15.59|15.61|15.59|15.66|15.5|15.61|15.5|15.23|14.96|14.77|14.97||14.79|14.97|14.74|14.76|14.67|14.58|14.42|14.36|14.04|13.53|13.67|14.28|14.09|12.97|13.35|13.05|13.36|13.25|12.79|12.58|12.77|13|13.49|14.14|14.26|13.9|13.73|13.51|13.36|13.45|13.13|13.4|13.61|13.15|13.58|13.17|12.71|12.49|12.25|12.17|12.15|11.89|12.08|12.06|12.2|12.17|12.5|12.61|12.92|12.72|12.53|12.38|12.54|12.54|12.49|12.54|12.54||12.74|12.45|12.45|12.4|12.18|12.6|12.53|12.29|12.53|12.51|12.17|12.32|12.45|12.65|12.62|12.91|12.19|11.89|12.03|11.99|11.9|11.89|11.98|11.8|11.86|11.67|11.8|11.91|12.41|11|10.95|11.15|11.09|11.3|11.1|11.25|11.44|11.4|11.2|10.9|11.04|10.7|11.02|11.14|11.25||11.18|11.14|11.5|11.67|11.76|11.74|11.53|11.87|12.02|11.85|11.99|12.29|12.76|12.5|12.34|12.02|13.26|14.25|14.9|14.07|13.16|13.1|12.25|12.01|11.8|12.37|12.91|12.05||11.21|11.23|11.36|11.49|11.89|11.08|11.06|10.46|10.53|10.61|10.86|10.47|10.5|10.64|10.92|11.2|11.42|11.54|11.04|10.61|10.51|10.72|10.52|10.73|10.73|10.72|10.41|10.57|10.32|9.75||9.98|9.96|9.85|9|8.17|8.2|8.45
02760|16779|/equities/national-western|R2000VALUE|244.9|238.31|236.29|237.13|233.95|232.36|231.09|229|228.38|220.33|212.59|214.83|208.21|211.93|208.83|206.69|212.5|206.35|208.08|202.5|204.3|202|200||200.3|198.1|201.75|201.74|197.32|192.3|198.29|193.8|193.56|191|180|186.5|185.02|195|200.72|204.7|201.79|209.45|209.02||206|210.8|210.99|213.9|210.3|212.46|216.08|211.32|200.29|204.1||206.44|205|206.48|206.41||208.46|204.75|204.73|205.49|205|209.39|205.53|207.95|203.74|206.01|201.9|198.42|197.47|195|196.8|192.55|191.99|189.4|186.08|190.87||190.87|189.99|187.82|186.5|189.8|188.84|193.58|199.64|187.65|189|199.75|201.11|199.2|183.65|189.72|187.98|182.01|175.6|169.63|175.54|174.79|177.92|184.6|188.59|189.71|189|190.31|189.9|193.74|191.4|193|193.8|201.41|198.6|198.01|197.04|189.47|196.77|201.21|188.49|182.77|183.72|186.99|183.2|183.54|183.99|194.1|189.9|202.47|204.66|203.43|207.34|213.9|210|208.9|214.05|215.32||215.67|213.42|219.99|218.5|219.99|230.6|221.87|221.2|225.67|225.38|213.43|220.3|219.98|222.42|234.09|229.45|229|231.73|230.92|220.3|214|193.02|201.36|197.12|192.29|194.79|197.5|200.4|194.28|201.5|200.18|200.69|202.16|201.75|195.92|201.4|199.52|199.14|195.03|193.56|194.8|186.15|189.88|185.19|194.84||194.26|196.19|203.19|195.36|183.22|201.66|196.51|207.96|210.8|206.08|208.06|209.06|211.7|205.04|202.2|197.77|219.15|219.61|215.26|207.62|200.74|203.1|195.64|197.98|195.93|201.01|209.99|199.89||192.3|189.65|188.2|180.5|195.65|174.36|170|172.53|172.57|176|177.7|170.94|168.39|176.11|182.5|182.87|192.73|199.49|190.75|185.99|172.4|168.4|181|176.7|184.07|187|180|185|201.29|199||210|192.05|177.5|172.14|162|158.25|158.2
02761|17356|/equities/titan-machinery-i|R2000VALUE|26.95|28.14|26.88|27.36|28.25|28.4|26.55|25.94|26.06|25.47|24.74|25.51|24.91|25.44|24.5|24.84|25.86|25|26.13|24.3|23.36|23.89|24.1||24.23|24.3|24.25|24.3|24.42|23.95|23.37|22.57|22.21|21.87|21.3|21.38|20.73|22.16|22.47|22.48|22.41|22.65|23.15||22.28|23.01|21.73|22.29|20.94|21|21.87|22.1|19.96|18.94||19.55|19.37|18.92|19.04||18.95|18.92|18.51|18.87|19.11|19.62|19.68|20.1|19.82|18.97|19|19.61|19.56|19.65|19.33|18.75|18.39|18.3|18.27|18.81||18.53|19.4|18.98|18.33|18.46|18.41|17.57|17.22|16.59|16.28|16.6|16.51|15.37|15.47|15.59|15.24|15.73|15.46|14.99|15.25|15.63|15.7|15.995|16.07|15.93|15.75|15.12|14.85|14.97|15.03|14.64|14.97|15.22|15.22|15.24|15.08|14.57|14.95|14.31|13.68|13.23|12.9|13.09|12.66|12.96|12.64|13|12.905|13.87|14|13.22|13.05|13.45|12.74|12.83|13.12|13.26||13.64|13.73|13.89|14.09|13.5|13.45|13.66|12.34|12.19|12.19|12.33|11.8|12.2|12.32|12.44|12.6|12.1|12.27|12.27|12.3|11.6|11.22|11.47|11.4|11.05|10.865|11.32|11.48|11.26|11.39|11.06|11.45|11.18|11.49|11.01|11.3|11.27|11.65|11.01|10.77|10.64|10.53|10.48|10.6|10.88||10.47|10.505|10.86|10.61|10.09|10.08|10.04|10.21|10.16|10.06|10.27|10.25|11.2|10.57|10.36|10.17|11.25|11.26|11.47|11.14|10.375|10.35|10.42|10.33|10.47|10.87|10.76|9.79||9.17|8.92|8.8|8.79|9.56|8.62|8.37|8.55|9.02|9.35|9.25|8.72|8.81|9.09|8.54|8.83|9.4|9.98|9.4|9.08|8.9|8.41|8.33|8.36|8.87|8.98|8.53|8.44|8.87|9.19||9.47|9.43|8.84|9.2|8.13|8.38|8.32
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|11.6|11.7|11.18|11.79|11.63|11.73|11.05|10.99|11.74|11.36|11.04|11.3|10.68|10.24|10.5|10.57|10.22|9.91|10.38|10.17|9.8|10.32|10.42||10.34|9.24|8.9|8.73|8.18|8.27|8.01|8.16|8.06|7.95|7.91|7.47|7.52|8.05|8.37|8.7|8.68|8.88|8.95||8.21|8.17|8.12|8.18|8.25|8.5|8.37|8.08|7.89|7.58||7.36|7.16|7.15|7.15||7.24|7.31|7.17|7.31|7.19|7.25|7.4|7.41|7.37|7.4|7.89|7.71|7.8|7.71|7.93|7.32|7.08|7.18|7.54|7.54||7.23|7.38|8.01|7.4|7.39|7.4|7.19|7.24|6.99|6.81|6.9|6.97|7|6.57|6.46|6.51|6.54|6.54|6.46|6.59|6.58|7.19|7.29|7.6|7.44|7.35|7.39|7.2|7.32|7.55|7.43|7.31|7.44|7.49|7.69|7.44|7.79|8.04|7.77|7.28|6.9|6.77|6.73|6.68|6.6|6.37|6.38|6.61|7.29|7.43|7.46|7.14|7.31|6.9|6.66|6.51|6.53||6.35|6.21|6.46|6.59|7.11|7.16|6.94|7.1|7.18|7.05|6.95|7.13|7.28|7.53|7.77|7.86|7.65|7.61|7.71|7.41|7.03|7.14|6.74|6.62|6.66|6.79|7.1|7|6.21|6.25|6.11|6.08|6.06|6.11|5.96|5.98|6.02|5.98|6.03|5.96|6.11|6.02|6.41|6.37|6.87||6.31|6.29|6.28|6.27|6|6.42|6.5|6.93|6.76|7.08|7.39|6.95|6.98|6.64|6.5|6.2|6.81|6.95|7.18|6.94|6.49|6.43|5.37|4.94|4.72|4.84|4.99|4.76||4.79|4.85|4.86|4.7|4.89|4.58|4.57|4.51|4.71|4.89|5.39|4.88|5.1|5.29|5.48|5.48|5.83|5.84|6.18|5.81|5.6|5.62|5.57|5.73|6.01|6.46|6.34|6.02|6.21|5.66||5.56|5.31|5.6|6.16|5.25|5.79|5.88
02763|15753|/equities/comtech-tele|R2000VALUE|27.35|27.84|26.84|28.22|28.9|30.01|29.94|28.97|28.83|28.17|28.11|28.92|27.8|28.59|26.88|27.55|29.02|29.12|29.33|28.52|27.99|28.26|28.16||28.1|27.82|26.52|25.66|24.45|23.64|23.34|22.69|22.33|22.22|21.34|22.28|23.45|23.35|23.89|23.86|22.8|22.58|22.55||22.06|22.33|21.47|22.26|21.79|21.92|22.09|21.68|20.57|20.27||20.69|20.58|20.32|21.24||20.67|20.52|20.17|20.055|20.66|20.81|18.86|17.96|17.54|16.8|16.98|19.97|19.84|19.47|18.95|18.56|18.62|18.3|19.06|20.4||20.17|20.17|18.69|18.13|18.07|17.75|17.96|17.8|17.01|16.27|16.53|16.82|16.86|15.18|15.58|15.19|15.55|14.7|14.4|14.98|14.39|15.68|15.57|16.21|16.21|16.31|16.41|16.31|16.22|16.36|16.33|16.1|16.45|16.43|15.51|15.36|16|15.54|13.97|13.86|14|14.05|14.03|13.2|13.32|13.87|14.61|14.99|15.45|15.38|15.37|15.15|15.32|14.42|14.39|14.9|15.45||15.85|15.98|16.38|16.11|16.6|17|16.83|16.72|17.09|17|16.67|17.01|17.04|17.28|17.42|17.6|17.67|17.84|18.04|18.2|17.56|16.95|16.87|16.68|16.54|16.42|16.33|16.39|16.17|16.36|16.21|16.52|15.95|16.14|15.65|15.96|15.8|16.06|15.23|15.55|15.26|14.825|15.87|15.5|16.24||16.04|16.13|16.89|16.42|15.18|15.8|15.85|16.59|16.75|15.96|16.47|16.71|17.38|17.16|16.92|16.75|17.7|18.59|19.74|17.645|17.18|21.01|18.51|18.33|17.81|17.88|18.5|18.56||17.14|17.36|17.67|17.28|17.59|15.67|15.63|15.91|17.31|18.05|18.49|17.48|16.64|17.95|17.94|18.21|18.51|19.38|17.79|17.65|17.05|16.74|16.24|15.91|16.92|16.72|15.68|16.3|16.99|17.41||16.83|16.05|14.76|13.89|11.97|11.8|11.7
02764|20862|/equities/dynex-capital-inc|R2000VALUE|18.81|19.01|18.89|18.98|18.64|18.43|18.49|18.4|18.15|17.76|18.29|19.13|19.19|19.03|18.82|18.69|18.99|18.73|18.89|18.88|18.77|18.8|18.97||18.58|18.51|18.43|18.48|18.38|18.45|18|17.81|18.02|17.78|18.05|18.75|18.45|18.6|18.48|18.43|18.6|18.46|18.07||17.92|17.8|17.59|17.6|17.53|17.68|17.64|17.52|17.35|17.58||17.8|17.56|17.5|17.65||17.72|17.81|17.62|17.75|17.97|18.15|18.1|18.35|18.2|18.09|18.13|18.08|18.17|17.83|18.03|17.83|17.75|17.7|17.61|17.92||17.78|17.98|17.59|17.56|17.61|17.77|17.94|17.94|17.67|17.39|17.63|17.82|16.9|16.74|16.71|16.64|16.66|16.71|16.38|16.84|16.54|16|15.77|16.02|15.89|15.93|15.92|15.94|16.01|15.98|16.11|16.02|16.07|16.09|16.27|15.78|15.67|15.72|15.6|15.29|15.21|15.2|15.61|15.27|15.13|15.36|15.79|15.83|16.28|15.98|16.06|15.76|15.74|15.22|15.48|15.74|15.6||15.49|15.49|15.76|15.87|15.84|15.98|15.74|15.92|15.99|16.14|15.76|15.9|16.01|15.97|16|16.03|15.68|15.28|15.29|15.58|15.34|15.1|15.16|14.96|15.26|15.45|15.42|15.73|15.27|15.22|15.1|15.29|15.57|15.33|14.82|14.93|14.98|14.81|14.16|13.66|13.73|13.57|13.93|13.75|13.87||13.75|14.07|14.3|14.18|13.86|14.24|13.79|14.23|14.24|14.33|14.59|14.66|14.54|14.34|14.08|13.43|14.34|15|15.74|14.54|14.34|13.65|13.19|13.13|12.86|13.15|13.5|13.37||12.98|12.85|13.39|13.05|12.96|12.49|12.34|11.88|12.42|12.72|13.33|13.21|12.96|13.64|13.55|13.8|14.31|14.78|14.17|13.56|13.26|13.49|13.56|13.74|13.74|14.05|13.12|13.2|13.88|13.95||14|12.97|11.05|10.26|9.22|9.94|9.3
02765|942325|/equities/vectrus-inc|R2000VALUE|58.22|58.56|56.99|57.34|59.08|59.08|59.17|57.72|59.78|59.87|58.28|57.74|55.55|55.07|54.6|55.94|56.72|56.75|56.38|54.94|54.43|55.51|55.09||55.33|55.63|55.03|55.87|55.9|53.69|54.11|53|52.69|51.55|51.4|53.75|53.59|53.89|54.03|55.04|53.68|54.59|54.42||54.25|54.47|53.23|52.82|51.3|51.25|52.12|52.22|48.66|48.13||49.72|48.85|47.36|47.54||47.52|47.59|46.74|48.12|49.67|49.56|49.07|48.22|47.78|49.18|51.24|51.76|51.75|50.58|50.41|50.53|49.61|48.61|47.67|48.56||49.25|49.6|48.87|47.33|47.23|47.08|46.73|46.27|44.52|43.21|45.38|45.89|41.96|40.79|41.45|41.7|42.76|41.16|39.52|39.25|38.29|40.75|40.84|41.76|40.87|40.36|40.66|40.38|40.58|40.28|39.98|39.86|40.16|39.62|39.17|38.86|38.46|38.59|38.27|37.61|38|39.07|39.43|39.08|38.75|38.47|39.7|39.3|40.58|40.7|40.43|40.55|41.33|39.61|39.51|39.88|39.99||41.76|40.71|42.87|43.31|43.41|43.52|43.08|43|42.59|42.92|42.42|41.66|41.9|41.24|42.32|43.06|44.13|47.21|52.28|51.11|49.18|48.02|47.57|46.43|46.11|43.99|45.4|45.59|45.08|44.45|45.3|45.35|45.79|44.36|43.85|44.5|44.52|45.12|43.88|43.93|43.81|43.29|45.33|46.51|48.2||48.68|48.94|49.13|49.47|46.36|47.62|47.11|49.67|50.66|49.83|52.01|52.38|54.31|53.42|54.21|52.67|56.36|57.21|57.31|56.71|56.18|55.66|53.66|53.71|54.92|55.53|55.96|52.8||49.79|49.35|48.6|47.16|47.75|43.66|42.89|43.99|47.4|48.47|48.24|47.76|48.47|50.54|49.07|50.99|52.01|52.58|50.43|46.28|44.31|43.33|42.7|40.6|42.39|44.12|42.42|42.7|43.25|43.37||43.65|40.04|36.78|38.77|38.64|40.28|40.05
02766|17038|/equities/resources-connect|R2000VALUE|13.875|13.88|14.04|14.345|14.47|14.28|14.27|13.94|14.325|13.865|13.42|13.55|13.12|13.27|12.76|12.95|13|12.77|12.82|12.34|12.29|12.44|12.73||12.8|12.79|12.67|12.73|12.74|12.47|12.28|12.15|12.03|11.83|11.54|11.81|11.87|12.15|12.35|12.62|12.37|12.45|12.6||12.625|12.2|12.09|11.96|11.785|11.855|12.1|13.27|12.58|12.41||12.57|12.48|12.55|12.65||12.42|12.49|12.245|12.21|12.63|12.78|12.75|13.06|13.11|12.9|12.935|12.97|13.01|12.95|13|12.48|12.25|12.29|12.11|12.5||12.43|12.68|12.37|12.15|11.94|12.11|12.51|12.14|12.04|11.64|11.78|12.14|11.91|10.97|11.24|11.06|11.22|10.86|10.74|10.79|10.75|10.98|11.02|11.39|11.53|11.39|11.44|11.49|11.7|11.6|11.54|11.79|12.08|11.65|11.6|12.29|11.73|11.7|11.35|11.3|11.55|11.72|11.76|11.42|11.4|11.24|11.63|11.63|12.01|11.88|11.665|11.29|11.57|11.29|11.38|11.63|11.84||12.1|12.24|12.61|12.33|12.29|12.73|12.63|12.68|12.79|12.87|12.475|12.52|12.53|12.53|12.51|12.56|12.565|12.73|12.74|12.47|12.5|12.19|12.2|11.46|11.47|11.3|11.36|11.285|11.16|11.06|11.01|11.28|11.84|12.39|11.4|11.59|11.69|11.84|11.36|11.2|11.17|10.89|11.395|11.59|11.92||11.9|11.69|11.97|11.54|11.58|11.6|11.51|11.64|11.54|11.22|11.27|11.29|11.44|11.24|11.23|11.19|11.87|12.53|12.74|12.23|11.78|11.51|10.89|10.8|10.99|11.44|11.7|11.26||10.52|10.58|10.82|10.325|10.87|10.11|9.93|9.64|9.91|10.54|10.88|10.37|10.13|10.51|10.42|10.79|10.88|11.01|10.69|10.4|10.07|10.4|10.25|10.15|10.455|10.22|9.8|10.04|10.3|10.48||10.85|10.3|10.3|9.58|9.74|10.2|10.32
02767|52321|/equities/aemetis-inc|R2000VALUE|18.91|18.99|18.42|19.21|20.83|16.62|16.11|15.94|13.15|12.16|13.8|17.39|16.97|14.93|9.83|9.9|9.63|8.21|8.42|8.53|7.97|8.5|9.205||7.68|7.33|7.85|7.36|7.4|7.51|7.38|7.83|7.54|7.87|6.77|6.79|7.86|8.79|8.8|4.4|4.03|3.95|4.1||3.62|3.5|3.34|3.2|3.03|2.96|3.09|2.96|3.06|2.84||2.49|2.59|2.62|2.81||2.9|2.94|3.19|2.36|2.29|2.37|2.32|2.39|2.28|2.25|2.28|2.32|2.6|2.57|2.68|2.885|2.27|2.11|2.19|2.21||2.04|2.05|2.14|2.06|2.02|2.1|2.23|2.2|2.21|2.12|3.49|3.29|3.42|4.32|4.31|3.6|3.51|3.75|3.69|3.98|3.39|3.65|3.99|4.02|4.69|4.95|4.46|4.5|3.79|3.54|3.53|3.46|3.26|3.39|3.49|3.67|3.47|3.47|3.48|3.7|3.2|3.17|2.875|2.7|2.62|2.77|3.05|3.03|2.8|2.61|2.16|2.03|2.09|2.13|2.1|2.13|1.97||2.05|1.95|2.28|2.04|1.66|1.8|1.81|1.72|2.08|2.17|2.14|2.81|2.8|3.06|2.98|2.45|2.79|3.34|2.61|2.24|1.97|1.98|1.67|1.25|1.42|1.12|1.16|1.03|0.9288|0.91|0.8304|0.8202|0.84|0.8361|0.8377|0.8402|0.8193|0.8066|0.78|0.7899|0.785|0.83|0.8268|0.799|0.8296||0.8134|0.7904|0.8077|0.8022|0.807|0.83|0.825|0.8347|0.8199|0.8222|0.8289|0.7921|0.795|0.8101|0.7797|0.7397|0.8899|0.89|0.92|0.94|0.81|0.82|0.8098|0.8399|0.8|0.81|0.8443|0.85||0.87|0.871|0.7884|0.755|0.7595|0.7249|0.709|0.6782|0.7299|0.7102|0.705|0.749|0.78|0.8311|0.8501|0.85|0.58|0.6199|0.5701|0.5724|0.56|0.5698|0.565|0.5495|0.5599|0.581|0.57|0.5999|0.6092|0.6102||0.55|0.575|0.569|0.5399|0.5008|0.52|0.54
02768|17341|/equities/first-financial-corp|R2000VALUE|45.17|45|45.54|45.16|46.18|45.47|45.45|45.23|46.41|45.18|43.65|44.12|43.27|43.62|42.38|43.02|43.64|43.21|42.97|41.96|41.1|41.88|41.75||41.71|41.53|42.22|41.94|42.26|41.57|41.48|39.91|39.66|38.84|38.39|39.01|38.4|39.68|40.46|41.19|40.49|41.24|41.37||41.8|41.78|40.79|41.03|40.56|40.51|41.6|42.08|38.79|38.58||38.85|38.62|38.63|39.1||39.1|39.16|38.21|38.54|38.83|39.02|39.12|39.14|38.38|37.9|38.5|38.7|38.98|39.23|39.28|38.68|38.7|38.48|37.87|38.46||38.58|39.19|37.58|37.33|37.34|37.38|37.51|37.5|36.08|36.38|37.26|38.07|36.59|33.89|34.66|34.01|35.86|35.04|34.72|34.19|33.67|33.8|35.05|35.45|35.04|34.1|33.89|33.42|33.54|33.6|32.96|33.51|34.28|34.08|34.42|34.21|33.59|33.29|32.71|31.88|31.4|31.55|31.85|30.6|30.67|30.26|30.54|30.7|32.1|32.14|32.37|32.16|32.81|32.69|32.99|33.21|33.46||34.76|34.41|34.42|34.5|34.39|34.5|34.62|34.23|35.14|35|33.78|34.29|34.45|34.26|35.33|35.66|35.53|35.83|36.08|35.59|35.41|33.91|33.85|33.22|33.12|33.43|33.84|34.55|33.92|34.08|34.53|35.11|34.63|35.25|34.1|34.52|35.42|35.41|33.76|33.82|33.45|32.26|33.45|33.52|34.54||34.43|34.84|36.84|36.2|35.22|35.19|34.12|35.22|35.53|34.99|34.62|34.3|35.82|34.72|34.99|34.82|37.25|38.74|39.37|38.73|36.95|36.5|35.1|35.01|35.1|35.87|37.18|34.94||33.37|33.2|33.35|31.93|33.54|31.33|30.99|31.2|31.63|32.28|33.28|32.05|31.71|32.48|33.63|33.92|35.52|36.52|34.26|33.87|31.84|31.78|30.52|30.7|31.53|31.98|30.26|31.36|33.18|34.71||35.73|32.83|32.43|33.1|31.21|32.76|31.31
02769|955849|/equities/commerce-union-bancshares|R2000VALUE|28.17|28.2|27.69|27.72|26.99|26|25.76|25.06|25|24.46|23.7|23.86|23.1|23.78|22.11|22.15|22.54|21.82|21.83|21.77|20.68|21.11|21.18||20.67|20.77|21.15|21.21|21.33|20.84|20.34|20.63|21|20.21|20.55|20.71|20.6|20.51|20.59|20.26|19.57|19.91|19.96||20.93|20.43|19.78|20.34|20.29|19.78|20.11|19.16|18|18.42||18.62|18.51|18.56|18.8||18.43|18.97|18.58|18.3|18.86|19.05|18.85|18.94|18.55|18.99|19.32|19.2|19.23|18.89|18.9|18.45|18.67|18|17.69|18.73||18.7|19.14|17.95|18.39|18.6|18.39|18.6|18.68|18|17.49|18.19|18.69|18.32|16.56|17.01|16.81|18.15|17.34|16.85|16.75|16.43|17.04|17.47|17.25|16.62|15.84|15.18|15.64|15.98|15.7|15.59|15.78|15.35|15.37|15.37|15.25|14.73|14.82|14.85|14.52|14.5|14.1|13.83|13.39|13.32|13.38|13.98|14.05|15.38|14.92|15.15|14.74|14.77|14.63|14.7|14.5|14.46||14.86|14.44|14.32|14.48|14.5|14.67|14.97|14.95|15.42|15.64|15.5|15.34|15.28|15.14|15.7|15.86|15.78|15.8|15.72|15.91|15.98|14.87|15.05|14.7|14.69|14.75|15.63|15.75|14.88|15.02|15.6|14.9|14.76|14.81|14.19|14.33|14.92|15.15|14.52|14.4|14.45|13.95|15.1|14.65|15.65||15.19|15.63|16.29|15.96|15.79|16.4|16.19|17.08|16.43|15.86|16.61|16.26|16.37|15.56|14.74|14.06|15.5|15.61|15.3|16.36|14.91|14.73|13.05|13.26|14|13.66|14.51|12.78||12.85|13.17|13.15|12.6|13.11|11.75|11.69|11.68|11.9|13.14|13.85|12.97|13.15|13.46|13.78|13.68|14.56|14.6|12.21|11.74|10.61|11.05|10.76|10.66|11.15|11.39|10.99|11.8|12.11|12||12.1|10.83|10.45|10.01|9.74|10|10.25
02770|32348|/equities/moneygram-int.|R2000VALUE|6.86|6.94|7.16|7.65|7.67|7.72|7.81|6.9|6.595|6.17|6.28|6.5|6.96|7.18|6.67|6.84|7.075|7.26|8.38|10.87|10.87|11.43|9.42||9.15|8.94|9.02|9.69|9.13|8.59|8.39|8.22|7.95|8.36|7.67|6.925|6.83|6.58|6.39|6.46|6.025|6.23|6.505||7.27|7.03|6.56|6.51|6.87|6.87|6.7|6.28|6.29|5.33||5.465|5.65|5.3|5.305||5.97|6.03|6.84|7|6.93|7.21|6.79|6.29|5.6|5.69|6.03|6.19|6.38|6.43|6.52|6.54|6.65|6.93|6.78|7.42||7.8|7.7|8.53|7.89|7.02|7.275|8.25|8.1|7.51|6.22|6.35|6.46|5.865|5.51|5.47|4.84|4.77|4.82|5.15|4.49|4.29|4.47|4.25|4.73|4.595|4.75|4.665|4.83|4.09|3.97|4.23|3.85|3.2|3.15|3.1|3.06|3.17|2.96|2.89|2.94|2.825|2.76|2.73|2.76|2.7|2.68|2.94|2.9|2.99|3.09|3.04|3.02|2.99|2.9|2.92|2.89|2.89||2.9|2.98|3.05|3.04|2.92|3.02|3.07|3.08|3.07|3.2|3.15|3.29|3.4|3.52|3.59|3.55|3.55|3.63|3.53|3.45|3.44|3.46|3.53|3.54|3.49|3.48|3.79|3.58|3.09|3.12|2.98|3.03|3.11|3.12|3.1|3.1|3.19|3.23|3.13|3.03|3.18|3.11|2.94|2.91|3.13||3.16|3.18|3.21|3.26|3.25|3.39|3.15|3.32|3.25|3.36|3.24|3.2|3.17|3.14|3.15|2.77|3.34|3.74|3.34|3.33|3.47|3.12|3.36|2.59|2.44|2.27|2.34|2.12||1.92|1.92|1.83|1.73|1.63|1.6|1.6|1.6|1.68|1.52|1.62|1.58|1.51|1.47|1.47|1.47|1.66|1.67|1.65|1.66|1.51|1.41|1.37|1.35|1.4|1.42|1.38|1.38|1.46|1.37||1.44|1.33|1.27|1.26|1.21|1.22|1.18
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|5.36|5.86|5.73|6.28|6.16|6.46|6.68|6.21|6.18|5.85|5.33|5.06|4.99|5.27|4.9|4.86|4.97|4.76|5.33|4.95|4.8|4.97|4.93||4.61|4.68|4.81|4.73|4.79|4.6|4.65|4.5|4.21|4.24|4.12|4.25|4.17|4.35|4.34|4.51|4.4|4.71|4.8||4.67|4.96|4.77|5|4.66|4.79|4.73|4.77|4.57|4.24||4.2|4.18|4.12|4.12||4.13|4.2|4.03|4.08|4.23|4.3|4.29|4.37|4.18|4.19|4.4|4.08|4.19|4.32|4.29|3.95|4.03|3.86|3.76|4.13||4.09|4.07|3.77|3.29|3.38|3.42|3.38|3.2|2.98|2.85|2.99|3.22|3.14|2.56|2.66|2.6|2.64|2.65|2.48|2.41|2.35|2.53|2.54|2.77|2.71|2.61|2.66|2.58|2.61|2.82|2.84|2.68|2.78|2.75|2.81|2.58|2.5|2.56|2.38|2.35|2.41|2.43|2.52|2.37|2.46|2.51|2.78|2.79|3.06|3.09|3.09|3.19|3.22|3.02|3.06|3.21|3.24||3.52|3.47|3.45|3.61|3.58|3.78|3.64|3.66|3.84|3.83|3.58|3.93|4.09|4.19|4.25|4.26|4.27|4.37|4.81|4.92|4.61|4.46|4.61|4.35|4.24|4.19|4.26|4.42|4.3|4.45|4.66|4.85|3.82|3.92|3.52|3.41|3.57|3.56|3.41|3.26|3.43|3.18|3.35|3.43|3.64||3.48|3.58|3.47|3.53|3.3|3.57|3.23|3.79|3.76|3.71|3.86|3.88|4.14|4.27|4.13|3.61|4.75|4.92|5.4|5.11|4.27|3.83|3.78|3.52|3.36|3.41|3.32|3.01||2.58|2.64|2.62|2.5|2.35|2.07|2.14|2.06|2.34|2.28|2.35|2.18|2.15|2.25|2.28|2.18|2.54|2.32|1.69|1.6|1.58|1.68|1.59|1.55|1.4|1.54|1.46|1.6|1.75|1.84||1.65|1.26|1.01|1|1|1.18|1.25
02772|15763|/equities/consolidated-comm|R2000VALUE|6.67|7.02|7|7.085|7.12|7.075|7.15|6.9|6.81|6.06|5.54|5.57|5.27|5.2|5.26|5.29|5.93|5.54|5.26|5.43|5.41|5.51|5.6||5.71|5.65|5.93|6.01|6.07|5.87|5.83|5.53|5.46|5.78|6.105|6.01|6.01|5.75|5.595|5.72|5.57|5.66|5.62||5.51|5.63|5.21|5.205|5.08|5.16|5.3|5.19|4.87|4.78||4.89|4.86|4.96|4.93||4.95|4.86|4.8|4.82|4.86|4.93|5.09|5.18|5.02|5.35|5.35|5.57|5.51|5.36|5.61|5.56|5.565|5.49|5.6|5.63||5.54|5.68|5.46|5.27|5.04|5.09|5.28|5.3|5.28|5.19|5.2|5.34|5.08|4.83|4.81|4.67|4.73|4.61|4.67|4.94|4.72|4.71|4.77|5.01|5.13|5.1|5.2|5.22|5.33|5.58|5.79|5.95|6.01|5.88|5.8|5.75|5.785|5.79|5.82|5.73|5.69|5.72|5.84|5.61|5.58|5.655|5.75|5.945|6.17|5.95|6.165|6.73|6.73|6.79|7.045|6.99|7.14||7.42|7.75|7.8|7.68|7.78|8.125|8.21|8.18|8.11|8.15|8.08|8.02|8.03|7.92|7.86|7.94|7.91|8.06|8.39|8.465|8.16|7.78|7.67|7.45|7.23|7.3|7.41|6.07|6.03|6.08|5.99|6.1|6.08|6.27|6.17|6.46|6.51|6.57|6.42|6.085|6.23|6.14|6.5|6.46|6.545||6.39|6.56|6.77|6.39|6.08|6.21|6.085|6.255|6.15|6.06|6.24|6.34|6.65|6.29|6.33|6.53|6.74|6.97|7|6.84|6.78|6.47|6.67|6.54|6.06|6.465|6.68|5.74||5.66|5.63|5.52|5.24|5.45|5.15|5.17|5.22|5.35|5.53|5.66|5.7|5.4|5.44|5.155|5.66|6.27|6.14|5.87|5.58|5.78|5.91|5.71|5.77|5.86|5.78|5.27|5.44|6|5.57||5.665|5.34|5.295|4.79|4.57|4.47|4.24
02773|17434|/equities/universal-electro|R2000VALUE|59.58|60.46|61.7|62.46|64.11|64.23|63.75|61.89|61.91|59.14|58.64|60.66|59.53|60.59|58.19|58.9|60.59|58.85|59.47|58.58|57.99|57.9|57.11||60.18|58.57|58.22|58.23|57.75|55.06|55.38|52.91|53.09|53.03|54.24|53.89|55.83|59.5|60.08|60.16|59.03|59.82|58.15||56.77|57.24|55.53|56.75|55.56|55.2|56.17|55.15|52.77|50.97||52.46|52|52.87|52.54||52.02|52.29|51.56|51.77|52.82|53.2|52.9|53.86|51.66|52.55|53.69|55.09|56.36|55.51|56.45|54.03|53.27|52.48|52.66|53.78||54.09|53.47|51.87|50.99|48.39|48.76|49.48|49.59|46.87|44.29|44.51|44.58|43.36|42.39|38.3|37.42|38.57|37.77|37.06|38.56|38.5|40.26|40.29|39.61|38.79|38.23|38.53|38.31|38.35|38.53|38.54|39.72|39.91|39.38|39.29|38.78|38.05|37.97|37.52|38.06|37.74|37.61|37.67|36.22|35.46|36.18|37.47|38.16|39.76|38.18|35.94|35.8|36.84|37.69|39.31|40|40.01||39.54|40.29|41.87|40.61|41.08|42.99|42.95|42.82|43.97|44.92|43.38|43.72|44.23|44.03|45.58|45.51|45.35|45.56|43.76|43.34|44.28|47.05|48.63|47.14|47.79|46.07|47.72|48.24|47.1|48.09|47.62|49.24|48.5|48.6|48.11|49.46|48.63|48.64|46.57|46.17|45.3|43.99|45.33|45.51|46.28||46|45.59|46.82|45.99|43.74|44.55|43.98|46.45|46.55|45.61|47.21|47.24|47.29|46.39|44.54|43.57|47.19|48.66|49.4|49.33|49.53|48.79|46.39|45.03|45.24|44.66|45.96|44.53||42.07|41.09|41.1|40.38|41.1|38.49|37.4|37.57|37.16|38.33|36.44|40.16|39.6|39.96|39.1|39.9|41.28|42.54|39.53|39.21|38.67|39.05|39.2|38.76|39.13|39.77|38.9|38.3|40.13|38.85||40.46|37.98|37.61|39.59|34.87|37.06|34.7
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|36.58|34.95|34.14|34.84|39.14|39.9|39.3|38.08|34.03|34.64|36.77|43.49|44.2|42.47|41.58|41.79|40.75|39.93|41.71|40.43|39.03|40.28|37.42||36|36.31|39.39|41.01|41.06|38.25|37.63|34|33.06|32.23|32|32.15|31.77|31.54|31.64|32.75|33.92|36.23|36.4||35.13|33.22|32.08|32.54|32.54|33|33.11|33.09|32.9|33.19||33.82|33.21|32.98|33.95||33.34|33.5|33.21|33.11|33.12|32.87|31.38|31.23|29.75|28.55|29.75|30.2|29.13|28.14|29.42|28.49|26.92|27.08|26.79|28.57||29.29|26.54|26.12|25.4|24.35|24.67|23.95|24.02|23.36|23.19|24.39|25.47|26.35|25.45|25.56|24.69|23.73|24.9|22.77|21.59|22.74|24.5|23.49|24.3|23.57|22.87|22.69|22.34|22.42|22.98|22.66|23|23.5|23|22.02|21.96|21.59|22.88|23.05|24.5|24.67|24|24.21|24.18|21.83|23.54|25.58|26.82|28.33|28.93|29.01|30.24|29.66|29.67|28.98|27.64|27.02||25.8|28.01|29.01|28.07|29|29.61|27.22|28.49|29.3|30|29.88|30.09|30.78|32.69|32.92|31.4|30.89|30.15|29.7|28.89|27.91|28.3|28.88|24.64|23.36|19.68|18.5|18.77|18.2|17.57|19.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02775|942324|/equities/centrus-energy|R2000VALUE|26.49|25.54|25.94|26.4|24.99|24.9|24.1|23.64|22.8|23.5|22.24|25.07|24.52|24.15|23.49|23.44|24.73|25.44|26.14|24.61|24.17|25.3|25.29||23.74|24.91|25.57|27.2|27.63|26.07|26.5|24.63|21.62|22.05|20.31|21.63|19.65|20.96|21.2|22.09|22.11|22.43|23.78||24.84|24.61|21.47|21.18|21.8|22.07|22.29|22.38|21.2|21.34||23.13|23.86|23.84|26.38||27.85|27.91|25.3|23.56|24.14|23.5|22.28|22.07|20.98|17.8|16.82|17.12|17.51|17.47|16.64|15.17|15.57|14.2|14.99|12.55||13.47|12.06|10.42|10.44|10|9.63|10.05|9.8|10.04|10.05|9.84|9.44|9.14|9.7|9.66|9.43|9.73|9.7|9.71|9.65|9.9|10.21|10.4|10.66|10.44|10.37|10.69|10.25|10|10.38|10.66|10.19|9.96|9.84|10.11|10.09|9.37|9.28|8.63|9.2|8.37|8.63|8.83|8.45|8.46|8.45|9.44|9.8|10.19|10.6|10.86|11.83|9.92|9.62|10.28|9.74|9.43||9.75|10.35|10.84|10.64|11.06|10.99|9.91|9.5|9.43|9.46|9.88|10.9|11.41|13.25|15.47|17.2|18|17.59|17.97|18.9|17.07|16.04|18.06|16.51|16.19|14.8|15.1|14.83|14.29|14.82|13.51|12.81|12.7|12.09|12.15|11.18|9.83|10.05|9.53|9.54|10.13|9.9|9.84|9.74|9.83|9.96|9.96|9.81|10.04|9.74|10.4|10.2|10.15|9.62|9.92|10.3|10.53|10.38|10.69|10.57|10.05|9.71|10.93|11.27|11.84|10.95|11.56|10.26|9.65|9.17|8.55|8.53|8.17|8.2||8.57|8.61|8.7|8.5|8.33|8.27|7.92|7|6.93|6.78|6.69|6.53|6.58|6.65|6.5|6.7|6.71|6.7|6.4|6.1|6.18|6.28|6.73|6.05|6.17|5.89|5.39|5.71|5.3|5.21||5.33|5.18|4.9|4.8|4.69|5.12|5.12
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|510.6|525|537|525.6|523.8|534.6|555.6|535.2|551.4|502.8|542.4|574.2|594|597.6|598.2|600.6|618.6|637.8|649.2|658.8|667.8|691.8|670.8||684|657|660|678.6|691.8|660|657.6|669|689.4|661.2|651|663.6|675|720|699.6|731.4|726|748.2|736.8||749.4|774.6|720.6|745.2|748.2|702|695.4|676.8|673.8|654.6||661.2|683.4|690|714||694.2|732.6|721.2|672|636|624.6|624|622.2|630|629.4|622.8|632.4|629.4|629.4|628.8|618|614.4|621|599.1|600.6|||597|597.6|598.8|594|594|595.2|600|588|589.8||584.4|582|581.4|579.996||581.202|||582|580.8|585|586.5|581.4||581.7||582|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE|24.6|24.57|25.02|25.63|25.25|25.24|25.25|25.07|25.11|24|23.41|23.54|22.78|23.6|22.8|22.42|22.32|21.85|21.62|21.41|21.03|21.66|21.98||22.26|22.97|23.92|23.84|24.33|23.76|22.84|21.68|21.61|21.61|20.66|21.33|22.42|21.07|20.53|20.46|20.76|20.91|21.03||21.21|20.9|20.39|20.98|18.88|18.08|18.19|17.99|17.21|16.75||16.62|16.64|16.79|17.15||17.39|17.46|16.86|17.33|17.79|17.89|17.5|17.35|16.13|17.01|16.97|17.34|17.72|17.1|17.81|17.32|16.98|16.87|16.93|17.84||18.06|18.46|16.69|16.23|15.85|15.22|14.53|13.97|13.74|13.04|12.87|13.93|13.16|11.43|11.99|11.44|11.38|11.1|10.91|11.17|11.25|12.27|12.66|12.76|12.84|12.15|11.86|11.4|10.98|10.77|10.49|10.69|10.87|10.94|10.88|10.65|10.48|10.9|10.52|10.3|9.94|9.91|10.39|10.25|10.31|10.64|11.08|11.34|12.78|12.2|12.13|12|11.49|11.32|11.22|11.07|11.11||11.24|11.38|11.41|10.98|10.91|11.14|10.99|10.88|11.57|11.14|10|10.08|10.29|10.5|10.86|10.82|10.7|10.74|10.54|10.45|10.55|10.19|10.41|9.86|9.61|9.64|9.72|10.18|9.92|10.37|10.52|10.68|10.61|10.98|10.5|10.68|11.08|11.31|10.5|10.88|10.1|9.73|9.88|10.03|10.4||10.51|10.36|10.84|10.73|10.1|10.76|11.27|12.06|11.99|11.69|11.7|11.89|12.42|12.69|12.81|12.09|13|14.26|14.39|12.99|12.38|11.52|11.16|10.79|10.5|10.83|10.85|10.75||10.7|10.57|10.37|10.21|10.52|9.96|10.02|10.02|9.96|10.37|9.78|9.23|9.39|9.51|9.74|9.88|10.31|11.01|10.39|9.82|9.19|8.81|8.79|9.34|9.39|9.41|9.13|9.2|10.79|10.91||13.2|10.54|10.63|10.7|9.96|11.05|10.65
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|19.84|21.78|20.65|21.14|20.53|21.22|21.33|20.06|18.82|17.99|17.44|18.43|18.99|17.85|17.67|17.32|18.42|17.92|18.16|18.54|17.78|18.33|18.25||18.65|19.29|19.15|19.29|19.85|19.27|18.33|17.85|17.75|17.06|16.62|18.24|18.51|19.05|19.82|20.07|19.3|18.36|15.74||15.37|15.57|15.44|15.18|15|15.06|15.85|15.27|14.77|14.65||15.15|15.41|15.59|15.91||16.19|15.83|16.18|16.07|16.01|16|15.09|15.14|14.9|14.91|15.02|15.12|15.3|15.46|15.02|15.43|14.27|14.57|14.81|15.45||15.53|15.1|14.6|14.06|13.95|14.03|13.86|14.07|14.25|13.73|13.8|13.53|12.67|13.41|14.19|14.06|13.16|12.59|12.18|12.75|13.1|13.25|13.2|13.75|13.05|13.59|14.19|13.87|14.04|14.47|14.16|14.08|14.25|14.32|14.24|13.72|13.06|13.6|13.79|13.58|13.2|13.06|13.51|12.23|12.49|11.65|12.14|11.44|11.6|11.85|12.32|12.16|12.4|12.37|12.24|12.43|11.95||12.03|12.38|12.95|13|12.24|12.63|12.54|12.58|12.68|12.9|13|12.54|12.63|12.56|12.43|11.4|11.43|11.52|11.48|11.54|11.13|11.12|11.09|11.2|11.6|11.19|11.29|11.38|10.82|11.45|11.03|11.36|11.32|10.9|10.99|11.07|11.29|11.2|11.03|10.11|10.15|9.82|10.36|9.92|10.11||9.77|9.65|10.07|10.04|9.23|9.46|9.62|10.16|9.88|9.74|10.11|10.43|10.97|10.43|9.82|9.19|10.82|11.19|11.2|11.21|10.4|10.51|9.9|10.05|9.82|9.79|10.62|9.83||9.22|9.13|9.08|8.76|8.27|7.08|6.92|6.68|7.04|7.35|7.43|7.13|6.95|7.07|6.84|7|7.04|7.23|6.64|6.29|5.73|5.22|4.96|5.15|5.19|5.48|5.2|5.14|5.51|5.48||6.18|5.38|4.63|5.25|4.9|5.01|5.44
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|19.1606|19.5256|19.3127|19.3431|19.2518|19.2822|18.7652|18.309|18.4002|17.8528|18.1569|18.2178|17.7311|17.6399|17.427|17.427|17.9136|17.5791|17.7007|17.2445|17.0316|17.4878|17.8832||17.6703|17.5183|17.6703|17.6095|17.6095|17.6703|16.9404|16.5146|16.545|16.4538|16.2409|16.3625|16.6971|17.2749|17.7311|17.7007|17.5791|17.4574|17.0012||17.2141|17.3054|16.91|17.0012|17.1837|17.3054|17.4878|17.5183|17.0925|17.0316||17.6703|17.4878|17.6703|17.7616||17.6399|17.8528|17.5183|17.4574|17.6399|18.1874|18.0657|18.3698|18.1569|17.944|17.9136|18.1569|18.4307|18.0961|18.5219|18.309|17.9136|17.3966|17.1229|17.8224||18.0353|18.3698|17.792|17.2749|17.2749|17.6399|17.6095|17.6095|16.8796|16.6363|16.8187|17.2749|15.9367|15.663|15.9672|15.8759|15.9976|15.511|15.5414|16.1192|16.6058|17.062|17.062|17.2445|17.2141|16.8187|17.0012|16.7883|17.3054|17.6703|17.6703|17.792|17.944|17.9136|18.1569|17.4574|17.4574|17.4878|17.3054|16.9404|17.0925|17.4574|18.2482|17.5791|17.2445|17.1837|17.8832|18.4002|18.8565|18.6436|18.674|18.3698|18.5219|17.9745|18.2178|18.4611|18.3698||18.4611|18.3698|18.6436|18.9781|18.7652|19.2214|19.1302|19.0389|19.2214|19.3127|18.8565|19.0693|18.826|18.9781|18.9173|19.3431|19.0085|18.9173|18.9477|18.9781|18.7044|18.4611|18.4611|18.0961|18.4002|18.7044|18.7348|18.4915|18.2178|18.1265|17.8528|18.1265|18.3394|18.0049|17.7616|17.6399|17.7007|17.5791|16.9708|16.3929|16.2105|15.9367|16.7275|16.4234|16.8492||16.4234|16.7275|16.6971|16.8492|16.7275|17.1837|16.3625|17.1533|16.8187|16.6363|17.2141|17.1837|17.3054|17.3054|17.0316|15.9367|17.2749|17.8528|18.4307|17.2445|17.7616|16.2105|15.511|15.6022|15.3893|15.6934|16.3625|15.7847||15.5718|15.0547|15.4805|14.9939|14.8114|14.3552|14.1119|13.2908|13.747|14.3856|15.0852|14.6594|14.6594|14.9331|14.7506|14.8723|15.7847|17.9136|16.4842|15.0852|14.3856|14.6594|14.7202|14.5377|13.8078|14.264|13.3212|13.382|14.0207|14.6898||15.3893|14.1423|12.2871|10.6448|9.9453|10.736|11.618
02780|15451|/equities/arrow-financial-corp|R2000VALUE|31.86|31.8|31.65|32.51|33.04|32.93|32.78|31.69|32.29|31.1|29.97|30.19|29.16|29.33|29.16|29.5|29.49|29.37|29.13|28.75|28.29|28.48|28.55||28.45|29.02|28.9|28.86|29.02|28.4|27.99|26.91|27.15|26.8|26.91|27.2|27.04|27.92|28.31|28.69|28.2|28.87|28.64||28.44|28.76|28.35|28.74|28.02|28.32|28.79|28.82|27.46|27.35||27.37|27.43|27.52|27.96||27.66|27.7|26.91|27.77|28.45|28.97|28.66|28.7|28|28.33|28.12|27.92|28.14|27.88|28.11|27.47|27.55|27.45|27.23|28.09||28.29|28.9|27.36|27.63|28.05|27.62|28.2|28.74|26.74|26.26|26.99|27.46|26.04|24.31|25.22|24.36|26.15|25.51|25.05|25.07|24.6|25.16|26|26.71|26.49|25.4|24.99|24.53|24.73|24.79|24.12|24.86|25.31|24.88|24.86|24.74|24.17|24.23|23.51|22.97|22.96|22.92|23.26|23.01|22.84|22.54|23.07|23.35|25.14|24.46|24.95|24.67|24.75|24.47|24.51|24.6|24.9||25.31|25.07|25.09|25.13|25.46|25.3|25.23|24.79|25.4|25.74|25.55|25.09|25.22|24.88|25.54|25.59|25.57|26.34|26.17|26|25.8|24.61|24.75|24.39|24.41|24.26|24.56|24.66|24.66|24.84|25.3|25.78|25.32|25.77|24.81|25.22|25.46|26|24.95|24.66|24.78|23.85|24.32|24.64|25.34||25.31|25.39|26.41|25.61|24.34|25.2|24.05|24.83|25.27|25.09|25.03|24.85|25.79|25.46|24.82|24.47|25.73|26.79|27.14|27.52|26.1|26|25.27|25.73|25.99|26.17|27.31|25.23||24.34|24.38|24.44|23.07|24.38|22.73|22.25|22.6|22.81|23.89|24.44|23.35|23.4|23.75|24.83|24.6|25.32|26.97|25.62|25.19|23.2|23.08|22.65|22.75|22.92|23.41|22.01|22.72|23.82|24.15||25.56|24.26|23.34|23.62|21.28|22.57|21.98
02781|21062|/equities/ducommun-inc|R2000VALUE|58.71|59.67|58.01|60.31|62.57|61.15|57.94|54.98|55.24|57|54.17|56.96|56.93|58.01|54.4|56.02|58.11|56.46|55.9|55.16|54.53|55.51|56.06||55.61|56.12|56.52|57.14|56.64|54.34|54.86|54.36|53|50.58|49.34|51.24|49.84|54|56.19|56.8|56.99|56.34|55.6||55.14|56.83|55.85|57.04|56.35|54.52|55.45|56.61|53.06|52.08||53.7|54.32|53.85|54.79||53.44|53.24|51.64|50.74|52.6|52.23|52.1|53.57|52.12|52.35|52.37|53.83|55.18|54.5|53.99|52.15|51.04|50.18|49.72|49.01||48.96|48.74|46.53|44.49|43.76|42.93|42|42.01|41.27|40.2|42.06|43.36|39.33|37.11|36.19|35.15|36.05|34.18|32.9|32.66|31.64|33.2|34.23|34.68|34.75|33.85|34.2|34.77|35.35|34.97|34.66|34.82|36.1|35.56|35.23|34.34|34.2|34.02|34.13|33.89|32.92|32.64|33.98|33.14|32.06|32.05|33.96|33.94|37.07|36.05|36.11|35.33|35.9|35.55|35.06|36.36|36.02||37.39|37.67|38.36|37.89|37.37|38.33|38.08|37.67|39|38.96|38.18|38.72|39.48|39.42|40.21|41.06|41.21|42|41.74|41.45|40.12|38.4|38.75|36.12|36.19|35.95|34.25|34.41|33.7|33.7|33.74|35.04|35.02|34.01|32.97|33.98|33.77|33.65|32.45|31.87|32.34|31|32.93|32.67|34.16||34.01|33.72|34.87|35.39|32.63|33.24|32.27|34.19|34.06|33.94|35.13|35.59|36.85|36.4|36.3|33.83|38.66|40.71|42.22|39.86|37.85|34.67|32.34|31.83|32.2|32.23|33.08|31.59||30.68|31.05|29.05|28.07|28.1|25.57|24.98|25.71|26.07|27.19|28.26|26.52|26|25.18|26|26|28.24|30.06|28.45|26.93|25.54|25.88|25.85|25.01|24.58|23.84|20.59|22.99|23.7|22.85||25.81|22.86|22.74|23.95|21.86|22.4|23.06
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|27.0224|26.622|26.4078|26.8082|26.771|26.0447|25.8677|24.62|25.2066|23.7074|23.1487|24.173|24.4151|24.3406|23.8564|23.3815|23.8844|23.2139|23.3815|23.2791|22.5621|22.5621|22.1896||22.3852|22.7018|22.9159|23.4653|24.1265|23.1115|22.8135|22.6552|22.618|22.0593|22.022|22.6552|22.7949|22.7949|22.4038|22.5807|22.1245|22.1617|22.0313||21.333|21.7613|20.4204|20.7929|20.5322|19.9362|20.2528|20.3366|19.452|18.9399||18.8188|18.8933|18.6419|18.8561||18.6978|18.735|18.6698|18.0646|17.8132|17.6176|17.4966|17.6921|17.2917|17.5618|17.6642|17.6735|17.2638|17.2638|17.7759|17.5152|17.3383|17.2545|17.0124|17.3662||17.5338|17.45|16.8727|16.7423|17.0124|16.8541|16.7796|16.584|15.9974|15.4853|15.9508|15.9043|15.3735|15.5132|15.5691|15.2804|15.6249|15.3363|14.9452|15.4759|15.2059|15.746|16.0626|15.9881|15.7739|15.5784|15.6249|15.6249|15.867|15.9695|15.8763|16.4723|14.5541|14.4237|14.1071|14.0885|13.4739|13.4088|13.0456|12.8221|12.608|12.6545|12.8128|12.6638|12.7756|12.9525|13.4833|13.3529|14.1816|14.3958|13.2877|12.9059|12.8035|13.0922|13.0642|13.1294|13.6322||13.5112|13.4926|13.7719|13.7626|13.2598|13.5019|13.7067|13.6509|13.325|13.5484|13.3995|13.7905|13.027|12.8221|12.8035|12.2634|12.0306|12.0772|12.31|12.3752|12.0679|11.8723|12.3007|12.9339|11.4161|11.025|11.444|11.1553|10.9877|10.8853|10.9039|11.1181|11.323|11.4254|10.6711|11.2019|11.6122|11.2422|10.6635|10.5401|10.4547|10.265|11.005|10.8912|11.1853||10.7109|10.9196|11.2232|11.005|10.5781|10.4358|10.8437|11.5268|11.4129|11.2706|11.5458|11.5363|11.9727|11.6501|11.5173|11.4035|11.9252|12.7411|13.225|12.817|11.7545|11.5837|10.8247|10.635|10.7204|11.2232|11.8588|11.3465||10.8153|10.8058|9.9424|10.2176|10.8437|10.3599|9.5155|9.1076|9.3353|10.9386|10.9481|10.2081|9.9614|10.4547|10.967|11.005|10.7299|10.7868|10.9386|10.1891|10.246|9.506|8.9463|8.9368|9.3637|9.6199|8.804|9.0601|9.4301|9.8571||10.0373|9.0981|9.0127|9.2025|8.1684|8.4625|8.9748
02783|16875|/equities/pc-connection|R2000VALUE|46.55|46.9|47.1|47.74|47.7|47.78|47.15|46.36|46.43|45.44|44.29|44.71|45.61|46.91|46.01|46.64|54.89|51.97|51.66|52.67|53.11|53.07|53.93||53.92|54.55|53.25|53.25|52.62|51.89|50.1|48.9|48.01|48.82|49.09|48.99|52.25|53.12|53.28|53.1|52.15|52.1|51.24||51.31|52.38|51.4|50.34|49.73|50.79|51.91|51|48.8|46.96||47.29|47.46|46.01|45.65||44.27|44.61|44.39|45.02|45.63|46.88|46.45|47.06|46.06|45.06|45.68|45.79|45.39|46.16|46.45|46.17|46.37|46.45|45.65|46.55||46.34|46.42|45.08|44.98|45.1|45.33|45.65|46.88|46.82|47.23|51.6|51.6|52.34|49.78|49.29|47.74|47.62|46.14|45.55|45.32|45.72|47.06|46.62|47.6|46.66|45.95|45.67|45|45.09|45|45.1|44.85|44.27|43.81|43.15|43.46|42.42|42|41.23|41.4|41.06|41.44|41.33|40.32|40.84|40.52|40.56|40.27|42.51|42.33|43.82|42.13|41.49|43.85|43.84|44.69|43.11||44.05|44.5|46.05|45.26|44.29|44.6|43.86|43.72|44.06|44.06|43.64|44.49|44.8|44.49|45.78|46.79|47.71|47.75|46.26|47.74|46.6|46.53|46.04|45.19|44.53|43.7|43.58|43.56|41.89|42.29|40.98|42.33|42.05|41.9|41.3|41.26|40.54|40.52|40.71|39.02|46.61|47.67|47.99|47.66|48.05||46.07|46.94|46.36|47.15|45.48|45.74|44.43|46.04|45.5|45.03|44.87|45.46|45.81|44.85|43.99|44.52|46.07|46.93|46.68|45.95|43.88|43.96|42.88|41.97|43.28|43.43|43.37|41.8||41.82|40.96|41.34|40.22|41.05|38.37|36.69|36.6|38.76|40.09|41.17|38.62|38.91|38.56|39.88|40.05|45.95|45.18|42.97|42.91|41.61|40.43|39.54|38.8|39.97|40.24|40.19|39|41.15|42.25||42.41|41.03|39.95|39.69|37.39|37.57|38.7
02784|1073417|/equities/business-first|R2000VALUE|23.73|23.51|23.08|23.62|24.25|24.18|24.25|23.7|24|23.65|22.94|22.94|22.27|22.83|21.97|22.64|23.41|22.53|22.66|22.1|21.85|21.91|21.9||21.86|21.81|22.04|21.81|21.9|21.53|21.16|20.66|20.72|20.35|20.3|20.82|20.45|20.8|21|21.38|20.7|21.62|22||21.3|22.04|21.55|21.96|21.69|21.33|21.66|21.74|20.63|20.18||20.36|20.65|20.29|20.27||20.01|20.23|20.03|20.56|21.99|21.85|21.17|21.41|20.5|20.25|19.71|19.78|20.45|20.16|20.4|19.72|20.04|19|18.67|20.21||20.06|20.26|19.4|18.95|19.86|19.75|20|20.1|19.29|18.74|20|20.2|19.17|17.22|17.11|16.35|17.68|16.9|16.61|16.96|16.21|16.36|16.98|17.16|16.95|16.41|16.35|15.85|16.07|15.74|15.22|15.49|16.15|15.82|16.08|16|15.4|15.73|15.5|15.32|15|14.19|14.11|13.51|13.36|12.79|13.08|13.65|14.74|14.94|15.1|15.06|15.19|15.05|15.14|15.23|15.34||15.55|15.58|15.95|15.5|14.47|15.06|14.55|14.12|14.85|13.82|12.13|13.34|13.8|13.89|14.59|14.73|14.6|15.09|14.97|15.04|14.87|13.94|13.9|13.35|13.54|13.64|13.55|14.21|13.67|13.7|13.88|14|14.25|14.36|13.73|14.09|14.58|14.8|13.71|13.86|13.76|12.86|13.69|13.81|14.49||14.21|14.52|15.35|14.78|14.28|14.64|14.45|15|15.43|15.1|16.57|15.35|16.56|15.03|14.84|13.98|16|16.93|16.72|17.36|15.62|15.65|14.19|14|14.49|15.2|14.14|13.79||12.73|12.65|12.55|12.03|12.34|11.44|11.08|11.12|11.34|11.99|12.08|11.96|11.78|12.58|12.74|12.96|13.98|14.49|14.01|13.24|12.52|12.58|12.15|12.08|11.83|12.04|11.7|11.86|12.95|12.79||13.45|12.63|11.96|12.3|11|11.88|11.27
02785|20837|/equities/penn-virginia-corp|R2000VALUE|15.54|17.11|17.38|17.36|18.18|17.89|18.05|17.09|18.19|18.58|16.45|15.76|14.26|14.74|14.64|15.22|15.74|14.58|15.52|13.79|14.21|14.92|13.8||12.77|12.44|12.87|12.25|12.39|11.21|11.11|11.13|10.36|10.4|10.04|10.29|10.35|10.58|11.12|11.22|11.14|11.85|12.16||12.35|13.44|12.96|13.36|13.11|12.85|13.06|12.76|11.81|10.67||10.15|10.41|10.07|10.43||10.68|11.15|10.59|11.01|11.63|11.45|11.14|10.8|10.1|10.22|10.35|9.39|9.51|9.64|9.75|9.07|8.93|8.57|9.02|9.97||10.04|9.74|9.46|8.99|9.2|8.84|8.49|8.81|8.34|8.66|8.89|9.02|8.45|6.46|6.95|6.98|8.36|7.74|7.68|8.23|7.77|8.64|8.78|9.21|9.2|9|9.3|9.22|9.67|10.11|9.95|9.89|10.17|10.04|10.32|9.99|9.6|10.08|9.89|9.63|9.85|10.16|9.92|9.29|9.04|9.165|9.57|9.73|10.35|10.25|10.19|9.64|9.55|8.98|9.18|9.79|9.81||10.21|10.16|10.37|11.01|11.42|11.68|11.34|11.13|11.9|10.96|10.35|12.09|12.99|12.62|13.53|13.78|13.77|14.56|12.4|13.49|11.4|11.5|11.2|11.04|9.98|9.91|10.11|11|10.73|11.35|11.36|11.12|11.11|11.185|9.49|9.62|9.99|10.05|9.34|9.01|8.98|8.36|9.27|9.06|9.55||9.6|9.41|9.53|9.16|9.07|10.14|10.1|11.36|11.13|11.34|12.25|12.68|14.01|12.98|12.615|9.79|12.54|14.47|17.47|16.99|14.63|11.66|10.58|9.12|8.78|8.97|8.85|8.26||7.65|7.74|7.94|7.4|6.78|6.25|6.11|6.37|6.58|6.9|6.57|5.79|5.18|5.725|5.91|5.97|6.29|7.91|4.41|4.26|4.27|4.31|3.88|3.21|3.43|4|3.91|4.31|5.06|3.96||3.14|3.36|2.92|2.99|3.01|2.95|2.26
02786|16099|/equities/financial-institutions|R2000VALUE|30.27|30.55|30.39|30.56|32|31.72|31.89|31.1|31.9|30.01|28.85|28.58|28.27|28.24|27.38|27.65|27.97|27.54|27.48|26.81|26.48|26.71|25.92||25.26|25.54|25.4|26.08|25.7|25.45|25.68|24.72|25.04|24.02|22.89|23.62|22.62|23.94|24.27|24.21|24.19|24.52|24.71||24.63|25.11|24.81|24.88|24.91|25.52|25.48|24.66|22.56|22.39||22.5|22.31|22.32|22.79||22.45|22.55|21.51|21.46|21.65|23.04|23.08|23.22|22.51|22.44|22.18|22.03|21.66|21.31|21.48|20.84|20.9|20.4|20.01|20.86||21.38|22.02|20.75|20.5|20.17|19.93|20.73|20.75|19.28|18.93|19.43|20.44|19.82|17.51|18.56|17.38|18.8|18.15|17.73|16.22|15.79|16|16.77|17.18|16.93|16.31|16.16|16.05|16.26|16.18|15.78|16.03|16.61|16.205|16.7|16.89|16.73|16.4|16|15.45|15.4|15.43|15.51|14.93|14.94|14.62|14.95|15.4|16.61|17.23|17.28|17.2|17.27|16.99|16.73|17.21|17.25||17.45|17.75|17.54|17.44|17.23|16.87|16.88|16.4|16.87|16.79|15.97|17.02|17.37|17.2|17.5|17.64|17.27|17.86|17.99|18.09|16.92|15.81|15.73|15.35|15.29|14.77|15.03|14.34|14.38|14.82|15.63|15.8|15.91|16.49|15.61|16.25|16.7|17.08|16.32|16.42|16.21|15.3|16.3|16.51|17.4||17.22|17.41|18.61|17.59|17.03|17.5|16.65|17.46|17.71|17.64|17.46|17.57|18.59|17.77|17.81|17.19|19.69|20.99|21.66|21.17|19.49|18.81|17.53|17.29|17.69|18.24|19.74|18.17||16.9|16.36|16.51|15.55|16.59|14.37|14.4|14.31|15.34|16.75|17.87|16.96|15.96|16.78|17.64|17.44|19.35|20.62|18.73|18.16|16.98|16.58|16.3|16.28|16.44|17.24|15.41|16.07|17.37|17.82||18.89|17.37|16.65|16.89|15.58|16.69|16.42
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|14|14.49|14|14.445|14.48|13.82|14.37|13.55|13.35|13|12.71|13.01|12.565|12.44|10.97|10.78|11.23|11.52|11.71|11.76|11.66|12.13|11.93||11.59|11.74|11.64|11.61|11.99|11.1|10.73|10.53|10.24|10.085|10.09|10.34|10.35|10.89|10.94|10.98|11|11.26|11.44||11.47|11.47|11.54|11.71|11.12|11.45|12.12|11.78|11.07|11.08||11.13|11.11|11.2|11.3||11.23|11.25|10.88|11.02|11.53|11.7|11.64|11.83|11.55|11.38|11.67|11.36|11.49|11.6|11.84|11.52|11.55|11.39|11.35|11.79||12.14|12.55|12.1|11.8|11.89|11.92|11.88|11.7|11.57|11.35|11.37|11.3|10.83|9.87|10.24|10.04|10.45|9.89|9.8|9.82|9.78|10.25|10.34|10.61|10.64|10.61|10.57|10.27|10.16|10.36|10.64|10.71|11.06|11.05|9.75|9.17|8.81|9.21|8.91|8.82|8.25|8.35|8.33|7.85|7.75|7.6|8.06|8.18|8.37|7.9|8.15|8.37|8.72|8.9|8.9586|9.3354|9.1375||9.373|9.2883|9.4861|9.1093|9.2317|10.11|9.87|9.66|9.82|9.37|9.09|9.35|9.39|9.57|9.47|9.76|9.7|10.32|10.08|10|9.42|9.26|10.44|10.28|10.33|10.28|10.04|9.52|9.31|9.31|9.37|9.62|9.74|9.59|9.68|9.86|9.58|9.69|9.44|9.6|9.92|9.56|9.81|9.46|10.43||9.43|9.83|9.72|9.57|9.27|9.76|9.64|10.2|10.1|10.2|10.35|10.18|10.72|10.72|10.74|10.12|11.2|11.52|12.17|11.34|10.37|10.28|10.11|10.24|9.97|10.05|10.28|10.11||9.53|9.28|9.575|9.1|9.71|9.08|9.11|8.67|9.3|9.63|9.95|9.55|9.51|10|10.43|10.53|10.7|11.43|10.69|10.71|10.51|10.39|10.14|10.39|10.85|11.22|10.53|10.7|11.5|11.44||11.64|10.92|10.54|10.32|9.55|10.07|9.73
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|24.08|25.82|25.76|26.54|26|26.08|25.79|24.12|23.44|23.55|22.77|23.49|23.82|25.25|24.77|24.52|25.3|25.8|26.15|28.3|27.8|28.32|28.37||28.27|28.64|28.58|30.32|30.63|29.84|29.59|29.67|29.29|28.07|27.96|28.17|27.93|29.25|28.93|29.71|33.44|33.22|30.82||31.09|31.75|30.84|31.17|31.81|31.73|33.01|32.14|30.79|30.14||30.74|31.23|30.6|32.32||33.7|34.03|34.84|33.49|33|32.16|31.99|31.5|29.76|30.6|30.99|30.24|29.3|28.63|28.97|28.75|28.12|28.15|28.88|30.05||30.39|30.7|29.7|28.62|27.52|26.81|26.51|26.52|26.57|25.84|25.34|24.29|23.22|27.04|29.01|28.16|26.78|25.75|22.12|23.66|23.12|23.16|22.89|24.62|24.1|24.73|26.45|26.66|27.54|27.97|27.8|27.58|26.34|26.96|25.88|24.93|24.11|23.45|22.94|22.41|22.05|21.63|21.76|21.1|21.12|20.81|20.67|20.3|20.77|21.61|22.36|22.8|23.23|22.3|21.73|21.91|20.58||20.53|22.39|24.33|24.68|23.99|25.5|24.91|26.88|27|28.27|27.52|26.79|27.2|25.93|25.39|22.82|22.98|21.82|21.53|22.52|21.3|20.75|20.97|22.86|23.29|22.32|23.14|22.73|21.88|23.12|21.51|21.15|20.59|19.3|18.67|18.86|18.56|17.89|17.2|13.7|14.07|13.57|14.17|14.03|14.12||13.67|13.9|13.86|13.92|13.31|12.86|12.82|12.9|12.75|12.24|12.16|12.18|11.9|11.61|11.08|10.52|11.6|11.7|12.17|11.23|11.56|10.95|10.34|10|9.94|10.03|9.55|8.76||8.07|7.93|7.57|7.7|7.45|7|7.07|7.13|7.54|7.64|7.5|7.3|7.1|7.27|6.65|6.96|7.05|7.38|6.71|6.29|5.49|5.36|5.4|5.28|5.42|5.46|5.1|5.3|5.86|5.54||5.71|5.31|4.71|4.55|4.15|4.12|4.2
02789|20887|/equities/neophotonics-corp|R2000VALUE|12.84|13.12|12.47|12.21|12.24|11.06|10.01|9.48|8.4|8.99|8.76|9.08|9.12|9.42|9.61|11.64|12.38|11.94|12.15|12.55|12.37|12.87|13.78||13.74|13.22|12.36|12.73|12.53|11.73|11.52|11.24|11.43|11.41|11.14|11.31|11.53|11.72|12.14|12.24|12.34|12.4|12.7||11.58|10.95|9.98|9.83|9.73|9.03|9.15|9.12|8.95|8.95||9.09|9.04|8.87|9.1||9.06|9.08|9.12|8.75|8.91|9.08|8.91|9|8.73|8.34|8.61|8.46|8.85|8.99|8.68|8.28|8.21|8.03|8.06|8.22||8.08|8.14|8.18|8.01|8.07|7.95|7.81|7.77|7.83|7.87|7.95|7.59|8.04|7.9|7.47|6.88|6.62|6.68|6.81|7.01|6.58|6.83|6.78|6.73|6.79|6.72|6.75|6.83|6.71|6.77|6.74|6.73|6.76|6.77|6.56|6.61|6.64|6.58|5.99|6.08|6.09|6.14|6.07|5.95|5.9|5.89|6.24|6.29|6.14|6.18|6.28|6.25|6.29|6.23|6.15|6.27|6.28||6.56|6.61|7.23|6.96|6.66|6.92|6.72|6.84|7|7.14|7.28|7.53|7.87|7.85|8.21|8.23|7.84|7.75|7.79|7.85|8.25|8.45|8.73|9.95|9.83|9.11|8.92|8.85|8.66|8.96|8.67|8.64|8.65|8.72|8.73|8.47|8.25|8.73|8.54|8.51|9.02|8.81|8.6|8.6|8.98||8.76|8.6|8.88|8.61|8.45|8.56|8.36|8.84|8.93|8.98|9|9.25|9.16|9.48|8.88|8.75|9.82|9.97|9.91|9.6|8.99|9.04|8.56|8.71|8.67|8.43|8.74|8.29||8.3|8.32|8.29|7.81|7.42|7.67|8.71|8.63|9.18|9.19|8.81|8.45|8.16|8.16|8.69|8.68|9.62|9.76|9.35|9.11|8.78|8.78|8.45|8.43|8.4|8.39|9.03|8.91|8.7|8.13||7.73|7.57|7.36|7.48|7.34|7.32|7.17
02790|16240|/equities/haynes--international|R2000VALUE|31.12|31.58|31.1|32.06|32.95|32.6|32.65|32.04|32|30.15|28.49|29.98|29.02|29.79|27.93|29.5|29.58|29.38|29.11|29.16|27.08|26.88|26.61||25.21|24.97|24.48|23.91|23.63|22.76|22.93|22.72|22.58|23.23|23.19|23.15|22.85|22.99|23.69|23.87|23.89|24.19|24.45||24.54|25.25|24.53|25.23|24.65|24.75|25.48|26.05|24.06|23.37||23.84|23.98|23.65|24.15||24.91|25.09|24.21|24.16|24.7|25.83|26.73|26.62|25.28|24.69|24.48|24.74|25.11|24.72|24.84|22.96|22.98|22.16|21.19|22.49||22.66|23.11|22.64|22.62|21.15|20.95|21.2|22.47|20.87|19.95|20.32|21.05|20.03|17.45|17.7|16.65|17.33|16.44|16.21|16.16|15.77|16.64|16.74|17.37|17.31|16.99|17.04|17.18|17.52|17.675|17.65|17.6|18.28|18.07|18.21|17.86|17.63|17.98|17.74|17.33|17.09|17.34|17.82|17.37|17.46|17.69|17.96|18.03|19.44|19.28|19.01|18.71|18.45|18.21|18.3|18.43|18.98||19.66|19.44|19.3|18.85|18.74|19.79|19.77|19.85|20.3|20.42|19.66|20.13|20.02|20.3|20.96|21.33|21.28|21.94|22.11|22.18|21.46|20.71|21.58|19.91|19.63|18.36|21.59|21.75|21.1|21.5|21.98|22.16|21.95|22.54|21.59|22.45|22.85|23.5|22.95|22.55|22.18|21.06|21.72|22.47|23.56||23.1|22.72|23.36|23.85|21.53|21.79|22.22|23.07|23.08|22.7|22.68|23.36|24.05|22.92|22.67|22.18|24.67|26.225|27.69|26.95|25.31|24.46|23.13|23.21|22.83|23.87|25.16|23.75||22.35|22.18|22.42|22.41|23.61|22.05|21.13|20.26|20.73|21.82|22.82|22.36|22.18|22.64|21.91|22.49|22.1|23.26|22.26|22.02|20.46|20.56|20.01|19.83|19.35|19.08|19.52|19.55|20.54|20.28||20.92|20.44|20.18|20.53|19.83|19.95|20
02791|1050737|/equities/rhythm-pharma|R2000VALUE|24.59|26.25|26|26.42|26.09|26.73|25.53|25.33|24.96|25.98|25.5|25.63|26.76|26.84|25.92|25.64|26.38|26.58|26.53|27.22|27.77|28.73|29.04||30.14|30.66|32.18|33.55|34.2|33.27|32.06|31.44|31.02|30.56|30.69|31.68|31.11|34.03|39.19|39.49|35.95|35.11|34.07||34.26|33.93|32.62|32.5|32.98|33.88|34.63|33.79|31.52|30.36||29.73|29.98|29.88|29.41||29|29|28.17|29.52|28.64|28.6|28.68|29|30.19|28.92|28.47|28.27|29.24|28.54|28.96|28.98|32|32.61|30.95|29.27||24.16|23.2|22|21.37|21.83|21.58|21.85|21.89|22.06|22.5|23.55|23.93|24.29|22.85|24.42|23.43|23.03|21.59|21.17|21.49|22.36|23.24|22.8|22.62|24.09|22.95|22.29|23.38|24.4|24.16|24.77|25.37|24.8|24.62|24.54|23.35|22.36|22.28|21.37|22.65|21.67|22.27|22.41|22.92|23.95|25.31|26.12|26.68|28.88|28.46|30.44|30.21|30.5|30.61|30.37|30.15|29.4||29.88|29.3|29.83|28.77|29.51|26.97|23.09|19.09|18.77|18.24|18.47|18.75|18.55|18.37|18.45|18.13|18.54|18.39|18.39|19.03|18.87|19.04|18.78|18.75|20.2|19.22|19.91|20.64|21.34|21.38|20.94|21.28|21.78|22.12|22.83|22.53|21.96|22.43|21.58|20.78|21.01|21.9|22|21.7|21.7||22|21.75|22.3|21.79|23|25.02|25.35|24.49|23.79|22.31|21.84|21.37|20.83|20.52|20.035|18.89|21.29|20.91|20.75|20.37|18.94|19.91|20.26|19.8|19.39|19.84|20.15|20.12||20.12|20.19|19.96|19.33|19.8|18.51|18.3|18.54|19.14|20.4|19.53|19.56|19.54|19.23|19.02|17.96|18.84|19.76|19.92|19.72|19.56|19.02|18.57|18.33|18.54|18.47|17.5|16.82|16.89|15.94||16.84|15.31|15.72|15.47|14.41|15.04|14.87
02792|1163484|/equities/annexon-inc|R2000VALUE|31.15|31.54|35.01|34.45|33.89|34.02|32.11|32.29|28.73|31.01|29.01|30.85|30.87|29.91|29.11|30.07|30.8|31.17|33.04|30.12|29.32|29.15|27.16||27.8|28.2|28.07|28.51|26.33|24.34|23.38|22.46|23.39|22.01|22|22.49|22.47|24.91|25.5|27.02|25.23|26.45|27.89||27.45|24.22|22.28|22.38|22.04|22.31|22.5|23.24|22.59|23.91||25.03|27.64|28.26|28.73||29.98|30.55|28.64|26.31|28.98|29.22|25.84|25.3|24.67|24.83|24.7|24.22|24.98|25.02|25.15|24.88|25.03|24.89|24.2|25.13||24.63|24.99|25.01|24.95|24.93|23.73|23.67|22.63|22.86|22.99|23.04|22.67|22.72|23.41|24.08|23.86|23.27|23.01|20.81|21.69|23.78|24.51|24.97|24.44|24.59|26.23|27.71|30.04|30.32|29.16|28.8|29.4|29.11|27.88|27.33|27|27.31|27.75|26.97|28.93|30.23|28.05|24.55|23|22.97|23|22.18|22.02|22.5|21.29|22.47|23.02|23.09|24.8|25.51|26.74|26.06||25.09|26.22|26.39|24.37|24.67|24.27|23.87|23.12|23.49|23.86|24.6|24.61|25.86|26.83|26.55|26.17|27.61|28.63|23.94|22.02|21.74|21.17|21.83|19.23|19.85|18.23|18.41|18.76|17.99|17.5|17.76||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02793|1054801|/equities/cbtx|R2000VALUE|30.7|30.83|30.7|30.93|31.59|32|31.71|31.07|31.8|30.59|29.6|30.01|29.5|29.75|29.17|29.12|30|29.03|28.51|27.73|26.86|27.69|27.72||27.83|28.02|28|28.25|28.36|27.92|27.63|26.96|26.99|25.76|26.32|26.79|26.67|27.26|27.73|28.7|27.52|27.44|27.53||27.53|28.28|28.01|27.92|26.98|26.43|26.96|27.71|25.55|25.3||25.51|25.81|26.315|26.26||26.11|26.17|25.55|25.3|25.15|25.18|25.1|24.62|23.71|23.53|23.78|23.43|23.64|23.42|23.55|23.02|23|22.53|21.95|22.97||23.18|23.85|22.89|22.77|22.6|22.9|22.59|22.95|22.49|22.05|22.23|21.87|20.79|19|19.01|18.37|19.9|19.23|18.9|19.16|19.27|19.72|19.81|19.88|19.73|19.25|18.87|18.5|18.26|18.19|18.11|18.25|18.48|18.21|18.43|18.17|17.48|17.31|16.84|16.29|16.34|16.3|16.57|16.06|16|14.77|15.54|15|15.78|16.23|16.34|16.13|16.34|15.83|16.69|15.19|15.33||15.81|15.52|15.55|15.63|15.75|16.18|16.23|15.85|16.58|16.55|16.03|16.24|16.37|16.37|17.28|17.59|17.26|17.71|17.93|17.71|17.15|16.45|16.15|15.69|15.91|15.79|16.57|17.37|16.96|16.91|17.61|17.78|17.58|17.89|16.9|17.43|17.82|17.97|17.48|17.39|17.56|16.915|18.01|18.73|19.35||19.4|19.66|21|20.45|20.08|19.95|19.36|19.72|20.22|20.34|19.53|19.38|20.5|19.49|19.11|18.88|20.83|22.5|22.56|22.12|20.91|20.72|19.82|20.29|20.42|19.9|20.47|19.1||18.11|18.39|18.5|17.23|18.25|16.6|16.71|16.63|17.06|17.62|18.14|17.72|17.33|17.42|17.6|17.61|18.06|19.4|17.87|17.24|16.84|16.63|16.48|16.67|16.8|16.7|15.42|16.06|17.49|17.39||18|17.3|17.17|17.11|16.2|16.43|16.13
02794|15403|/equities/american-superconductor|R2000VALUE|22.9|23.95|24.56|25.7|25.92|25.27|24.41|24.15|21.59|21.81|20.89|23.08|25.03|25.89|23.79|24.09|25.31|24.45|24.63|25.98|24.21|24.88|25.58||25.8|25.9|26.04|28.08|27.42|24.67|23.15|27.22|26.58|25.53|24.72|25.77|26.41|28.5|28.17|29.35|28.32|26.28|25.02||23.755|24.49|25.89|28.78|29.14|29.38|30.06|26.93|24.69|23.36||23.42|23.23|21.87|25.1||25.22|25.76|24.67|23.19|22.69|22.02|21.95|21.67|20.21|19.47|19.68|19.18|20.39|18.71|18.87|18.02|17.84|18.7|19.88|19.52||19.16|18.42|17.64|16|15.35|15.32|15.11|14.7|14.215|13.92|13.94|13.4|13.09|13.33|14.63|14.58|14.95|14.26|13.91|14.18|14.26|14.6|14.69|15.03|15.13|17.1|17.47|17.22|17.57|18.25|17.65|17.29|17.31|17.01|16.32|17.54|15.79|14.85|14.35|14.23|14.48|16.03|14.97|13.38|12.01|11.7|11.86|11.63|12.39|12.14|12.42|12.17|12.18|11.91|11.85|12.08|11.395||11.96|12.25|13.01|13.01|12.56|12.79|12.65|12.9|13.15|13.06|12.84|12.65|12.87|13.05|12.31|12.28|12.22|12.14|11.71|11.87|11.51|11.28|10.38|10.005|9.67|9.3|9.33|9.695|9.64|9.74|9.44|9.52|9.425|9.38|9.2|9.21|9.17|9.16|8.95|8.62|8.97|8.53|8.26|7.95|8.07||7.82|7.7|8.13|7.64|7.28|7.38|7.36|7.71|7.73|7.85|7.69|7.6|7.84|7.52|7.21|6.99|7.79|8.03|8.23|7.96|8.22|7.23|7.91|7.7|7.25|7.52|7.49|6.865||6.66|6.51|6.16|6.1|6.23|5.84|5.83|6.02|5.955|6.01|6.05|5.87|5.97|6.07|5.92|5.68|5.75|5.9|5.61|5.64|5.38|5.23|5.16|5.19|5.36|5.53|5.37|5.48|5.84|5.77||5.94|5.87|5.62|5.82|5.58|5.64|5.24
02795|15555|/equities/big-5-sporting-go|R2000VALUE|14.8149|15.0584|14.7025|14.8992|13.9534|14.15|13.9159|13.9815|13.4758|12.3567|11.8744|12.8202|13.7848|13.8784|12.6423|13.2136|13.8316|13.4196|14.1126|14.3467|13.8316|14.7962|15.1333||14.6183|14.8617|14.6276|14.4965|14.2062|14.3748|13.9159|13.4289|13.1199|13.2417|12.1928|11.8744|11.8089|11.7714|11.7433|11.3594|11.2002|11.0878|10.3011||10.4978|10.6757|10.8818|12.0804|11.5092|11.453|11.3781|11.1346|10.3011|9.5145||9.5613|9.6924|9.7112|10.4603||10.245|10.9005|11.0597|9.4115|8.6249|8.3907|8.0911|8.0817|7.576|7.6603|8.1941|8.6061|8.5499|8.5968|8.756|8.7841|8.6998|8.8309|8.9245|9.5239||9.4771|9.3179|9.7393|9.2242|9.0837|8.4001|7.8008|7.6228|7.7071|7.7352|7.6228|7.3513|7.2202|8.5406|8.4938|7.4917|7.37|7.2389|6.8737|6.9205|7.0422|7.6041|7.4824|7.6884|7.5948|7.7352|7.6509|8.3252|8.475|8.1379|7.6978|7.7727|7.4543|7.5854|8.0162|7.9787|7.2576|7.4824|7.3606|7.3513|7.0048|6.0309|5.9747|5.572|5.366|5.7499|5.7499|5.9747|6.3399|5.881|5.4877|5.4409|5.2442|5.6937|5.7125|5.3285|5.1037||5.3566|5.3191|5.6282|5.6188|5.5345|5.9091|5.8717|6.4148|5.6001|5.6844|5.8529|6.81|6.71|6.24|6.48|6.65|6.42|6.55|6.68|7.51|7.81|6.22|5.94|5.54|5.49|5.6|5.66|6.58|4.47|4.59|4.41|4.01|4.34|3.57|3.62|3.14|2.98|2.81|2.62|2.55|2.66|2.68|1.92|1.85|1.94||1.9|1.9|1.94|1.91|1.85|2.07|1.81|1.98|2.01|1.98|2.05|1.98|2.01|2|2|1.87|2.15|2.32|2.42|2.28|2.38|2.73|2.24|1.93|1.86|1.9|1.94|1.91||1.75|1.55|1.36|1.45|1.24|1.18|1.17|1.19|1.26|1.28|1.26|1.18|1.14|1.25|1.255|1.2|1.37|1.28|1.18|1.09|0.94|0.9375|0.9297|0.9273|0.98|0.9301|0.892|0.9736|1.01|0.9557||0.97|0.945|0.8365|0.8299|0.71|0.722|0.98
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|23.39|23.94|23.55|23.79|24.21|24.05|23.78|23.24|23.55|23.01|22|22.58|22.26|22.3|21.41|21.85|22.44|21.77|21.66|21.13|20.62|21.02|20.85||21.09|21.33|21.57|21.62|21.79|21.42|21.15|20.64|20.41|20.23|20.04|20.42|19.7|19.95|20.27|20.4|20.37|20.8|20.95||21.17|21.14|20.86|21.1|19.68|19.83|19.87|20.34|19.91|19.62||20.07|19.68|19.5|19.68||19.5|19.67|19.21|19.79|20.76|21.22|21.16|22.22|21.34|20.99|20.71|20.66|20.47|20.18|19.86|18.85|18.61|18.3|17.78|17.72||18.06|18.31|17.74|17.58|17.73|17.72|18.15|17.79|16.82|16.37|16.61|16.77|15.71|15.28|16.12|16.08|16.32|15.78|15.43|15.51|15.28|15.68|16.26|16.55|16.36|16.1|16.16|16.05|16.33|16.7|16.3|16.53|17.06|17.1|17.51|17.48|17.56|17.6|17.36|17.07|16.36|16.75|17.06|16.33|16.04|15.96|16.4|16.19|17.54|19.04|19.17|18.96|18.91|18.03|18.44|18.76|18.78||19.19|19.34|19.39|19.03|19.16|19.45|19.25|19.08|19.1|18.01|17.25|17.44|17.11|18.07|18.64|18.38|18.37|18.81|18.43|18.73|17.99|17.22|17.26|17.48|17.31|16.97|17.45|17.83|17.46|17.19|17.01|17.18|17.47|17.36|16.84|17.78|17.63|17.68|17.32|17.02|17.59|17.51|17.62|17.5|17.75||17.95|17.82|17.62|17.69|17.15|16.86|16.4|16.86|16.98|17.14|18.47|18.16|18.76|18.15|17.89|16.52|18.88|19.38|20.03|19.22|17.5|17.43|15.96|15.81|15.85|16.49|15.96|15.96||14.9|15.09|15.42|15.42|15.7|13.8|13.82|13.84|14.27|15.56|16.35|15.12|14.52|14.98|15.49|15.93|15.72|17.05|16.01|15.15|13.97|14.04|14.29|14.61|14.34|14.52|13.67|14.41|15.95|16.33||16.51|14.8|13.23|13.15|12.77|12.13|12.29
02797|15795|/equities/computer-programs|R2000VALUE|32.71|32.47|32.68|32.98|33.42|32.9|32.31|31.57|31.26|30.8|29.91|30.37|30.92|31.07|31.45|31.39|30.76|30.26|30.09|29.65|29.15|29.56|29.95||30.27|29.29|32.79|34.65|34.5|32.35|32|31.77|31.37|31.17|30.78|30.09|31.08|30.91|30.45|30.73|30.28|29.6|29.34||29.04|29.88|29.45|29.4|28.71|29.24|29.01|28.94|27.41|26.87||26.84|26.92|27.34|27.74||27.25|27.44|27.36|27.24|27.32|27.71|27.78|27.62|27.2|27.07|27.64|28.49|28.39|28.08|28.06|27.94|27.99|27.9|28.43|28.94||29.18|30.02|28.61|28.85|29.26|29.32|29.52|29.51|29.66|29.31|29.76|29.97|28.51|27.7|28.08|27.75|27.95|27.14|27.89|28|28.155|29.02|28.7|29.09|28.77|28.52|28.17|27.91|28.64|29.02|28.65|28.99|28.57|28.24|28.13|27.27|27.66|27.75|27.29|27.68|27.61|27.49|27.61|26.49|25.89|26.03|24.98|25.94|26.97|26.6|26.5|26.59|27.39|27.71|29.6|29.12|26.02||26.08|26.97|27.5|26.87|27.36|27.37|27.44|27.7|28.23|28.76|29.225|29.2|29.25|29.07|28.74|28.87|29.64|29.17|28.67|28.42|28.26|29.01|29.19|27.81|26.44|24.68|24.46|24.66|24.15|24.55|24.84|25.45|25.24|25.82|25.02|24.83|24.12|24.43|22.96|22.6|22.445|21.89|22.06|22.48|22.73||22.4|22.39|22.79|22.02|21.52|22.08|22.01|22.7|22.67|22.58|22.52|22.41|23.23|22.56|22.37|21.76|23.98|24.07|24.77|24.33|23.07|22.71|22.48|21.94|22.12|22.53|22.37|22.12||21.3|21.99|21.98|22.7|22.44|20.89|20.98|20.61|21.22|22.44|23.41|21.82|20.02|23.34|22.73|23.1|24.03|24.76|24.16|23.88|23.09|23|22.16|22.72|23.2|22.59|21.84|21.15|21.66|21.83||22.57|20.87|20.25|20.7|19.33|20.94|20.94
02798|29677|/equities/tidewater-inc.|R2000VALUE|12.63|13.29|12.98|13.83|14.16|14.24|14.38|14.47|15.53|14.64|14.58|14.05|13.19|12.84|12.46|12.68|13.2|12.7|12.87|12.97|12.71|13.25|13.28||11.85|11.24|11.74|11.57|12.17|11.52|11.56|11.25|10.98|9.8|9.49|10.06|10.04|10.41|10.67|10.98|10.93|11.68|11.69||11.51|12.27|11.54|11.75|10.72|10.56|10.09|10.05|9.33|8.85||8.64|8.86|8.79|8.81||8.71|8.81|8.36|8.73|9.11|9.55|9.41|9.54|9.5|9.48|9.54|9.33|9.63|9.73|10.1|9.5|9.59|9.55|9.51|10.15||10.52|11.07|11.17|9.52|9.53|9.62|9.32|9.02|7.9|7.59|7.98|7.9|7|5.95|6.02|6.19|6.47|6.08|5.86|5.61|5.65|6.04|6.2|6.21|6.15|6.05|6.15|5.97|6.12|6.23|6.2|6.25|6.45|6.5|6.58|6.4|6.2|6.4|6.41|6.6|6.71|6.81|6.87|6.35|6.6|6.45|7.1|7.07|7.52|7.19|7.1|6.72|6.32|6.45|6.72|6.71|6.99||7.28|6.94|6.9|7.05|6.87|7.29|6.89|7.08|7.31|7.16|6.75|7.14|7.29|7.32|7.71|7.79|7.52|7.81|7.93|7.51|6.92|6.89|6.93|6.51|6.34|6.22|6.18|6.4|6.25|6.31|6.41|6.27|5.95|6.12|5.4|5.52|5.61|5.67|5.37|5.07|5.01|4.85|5.29|5.29|5.61||5.45|5.32|5.59|5.42|5.28|5.56|5.21|5.83|5.66|5.94|5.87|5.72|6.18|6.25|6.52|6.06|6.8|7.48|8.26|7.85|6.64|5.43|5|4.94|4.77|5.23|5.3|5.25||5.12|5.18|5.3|4.67|4.51|4.13|4.26|4.71|4.76|4.92|5.16|4.79|4.73|5.11|5.19|5.24|5.76|6.07|5.42|5.8|5.74|5.73|5.23|5.07|5.18|5.32|4.97|5.81|6.54|7.19||7.68|6.7|6.58|6.53|6.24|6.45|6.04
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|32.01|33.8066|33.2066|35.4933|36.8166|38.1666|38.3766|36.4766|37.8333|36.5366|32.3|31.99|32.3266|32.76|31.3566|31.3533|33.0033|32.1333|31.2333|30.3333|29.67|30.4|30.4066||30.3833|31.8066|31.72|31.7133|30.5766|28.36|28.14|28.6733|27.9233|26.4|25.5|26.52|27.3933|28.3233|28.96|29.5066|28.9066|30.6333|30.6966||28.5866|30.1366|28.97|30.0766|28.02|27.8766|29.5|29.54|27.8433|26.0633||24.49|24.9566|24.8866|24.8233||25.2033|26.2166|25.3333|25.5|26.0133|27.8333|28.2066|28.7666|27.6633|29.1166|30.3666|30.3333|30.4133|31.4966|32.2533|29.3666|27.7066|26.9533|26.1666|27.66||28.0566|28.3333|28.1833|27.64|28.1933|27.4233|29.2633|29.6733|27.5633|26.3933|28.19|28.3666|27.8266|25.06|24.8933|24.3833|25.2066|24.8366|24.23|24.4466|22.9366|24.8033|23.9033|25.1866|25.2966|25.85|24.7533|24.09|24.3833|24.39|24.2033|24.2966|24.1233|24.23|24.0633|23.2266|23.38|23.1166|22.4466|22.0866|21.87|22.0533|21.4533|20.3166|21.12|20.1833|21.5|21.4666|22.2933|20.4866|21.2366|19.9133|22.03|21.8733|22.0033|22.1533|22.1266||23.0533|22.64|21.5966|21.0533|20.5933|20.8466|19.91|21.12|25.8266|25.91|24.67|25.9133|26.5833|26.57|26.1933|25.73|25.9766|24.0633|23.12|23.4066|22.6666|21.8966|22.1733|22.4233|22.65|22.72|23.32|23.49|22.5|22.57|22.89|23.12|23.33|23.93|22.66|23.76|23.76|24.14|23.56|23.01|22.82|22.11|22.75|21.91|22.65||22.04|21.93|23.12|22.63|21.57|22.54|22.38|22.88|23.55|23.26|23.33|22.67|23.39|22.5|22.3|20.63|23.62|23.71|24.52|24.08|21.75|21.04|20.5|20.27|19.55|19.5|22.27|21.75||20.86|21.12|20.96|20|20.44|18.95|19.16|18.78|18.59|18.93|20.18|18.81|18.75|18.22|18.72|18.64|19.83|20.65|18.75|18.29|17.86|18.42|17.59|17.02|17.14|18.44|17.25|17.11|17.23|17.29||17.23|16.33|15.85|15.08|13.37|14.85|14.49
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|33.15|32.7|32.61|32.22|33.41|33.12|32.8|31.98|31.49|30.31|29|29.06|29.17|29.29|27.51|28.03|28.9|28.91|28.37|28.22|27.79|28.05|27.79||27.27|27.23|27|27.28|27.83|26.75|26.75|26.22|26.6|25.81|24.06|25.93|25.46|27.51|27.91|28.48|27.69|27.84|28.67||29.01|29.83|29.38|30.53|29.73|29.46|29.2|28.65|27.14|26.54||27.37|27.94|27.39|27.52||27.1|27.66|27.66|28.29|28.75|27.69|26.65|26.5|25.76|25.83|25.75|25.43|25.35|25.17|24.98|24.82|25.01|24.64|24.03|25.07||25.07|25.14|23.77|24.81|24.69|24.57|24.83|25.15|24.31|23.87|24.4|24.27|23.07|21.81|22.91|22.75|22.74|21.99|21.51|22.04|21.79|21.97|22.25|22.36|22.57|22.45|22.35|21.58|21.8|22|21.27|21.68|22.35|22.15|22.21|21.46|20.37|21.12|20.63|19.78|19.6|19.17|19.26|18.72|18.25|17.94|19.17|18.9|22.12|22.16|22.78|22.42|22.37|21.94|22.11|21.97|21.45||21.1|21|20.75|20.75|20.59|20.85|20.85|20.52|20.85|20.52|20.75|20.91|21.33|21.36|21.45|21.47|21.45|21.4|21.28|20.84|20.23|19.49|19.5|19.5|19.51|19.38|19.84|19.98|19.94|19.36|19.79|19.69|19.44|19.49|19.33|19.48|19.44|19.5|19.11|19.2|19.08|18.84|18.64|19.57|19.59||19.49|19.51|19.76|19.35|18.89|19.95|19.67|20.21|20.07|20.01|20.13|19.98|20.55|20.17|20.23|20.21|21.25|21.27|21.46|21.27|20.09|19|18.61|18.32|18.13|18.56|18.41|18||17.87|17.81|17.83|17.56|17.76|17.52|16.61|16.5|16.5|17.26|17.37|16.92|16.75|17.02|17.14|16.69|17|17.32|16.76|16.2|16.36|16.31|16.18|16.1|15.76|15.9|15.5|16.08|17.05|17.34||17.41|17.09|17|17|15.72|16.98|15.26
02801|16110|/equities/farmers-national|R2000VALUE|16.44|16.25|16.23|16.17|16.61|16.43|16.91|16.22|16.51|15.73|15.1|15.28|14.29|14.29|13.84|13.95|14.55|14.3|14.09|13.83|13.51|13.8|13.69||13.75|13.95|13.95|14.13|14.29|14|13.99|13.6|13.76|13.56|13.32|13.59|13.35|13.68|13.76|13.96|13.68|13.83|13.9||13.97|14.19|14.01|14.08|13.88|13.91|14.34|14.46|13.36|13.27||13.27|13.15|13.05|13.26||13.17|13.2|12.79|13.11|13.47|13.74|13.64|13.67|13.57|13.54|13.56|13.65|13.58|13.54|13.37|13.09|13.2|12.91|12.54|13.03||13.4|13.49|12.81|12.88|12.77|12.81|13.13|13.24|12.61|12.37|12.77|13.1|12.18|11.15|11.58|11.1|11.96|11.78|11.65|11.61|11.11|11.51|11.91|12.22|12.11|11.79|11.68|11.5|11.53|11.6|11.35|11.55|11.95|11.71|11.72|11.78|11.61|11.61|11.42|11.06|10.92|10.87|11.15|10.49|10.39|10.15|10.46|10.62|11.35|11.3|11.38|11.37|11.5|11.1|11.055|11.36|11.54||11.89|11.71|11.79|11.75|11.66|11.82|11.96|11.84|12.21|12.26|12.1|11.99|12.16|12|12.22|12.3|12.23|12.22|12.37|12.09|11.84|11.14|11.19|11.08|11.16|10.81|11.22|10.76|10.45|10.54|10.74|10.79|10.8|11.05|10.67|10.88|10.99|11.13|10.65|10.76|10.63|10.35|10.8|10.86|11.24||11.46|11.41|11.86|11.78|11.47|11.45|11.4|11.83|12.01|11.91|11.65|11.67|12.02|11.55|11.52|11.37|12.4|13.2|13.22|13.18|12.23|11.99|11.7|11.68|11.75|11.96|12.7|11.6||11.03|11.09|11.12|10.48|11.06|10.4|10.28|10.41|10.66|11.075|11.23|10.95|10.76|11.2|12|12.05|12.39|12.99|12.1|11.75|11.07|11.1|11.04|11.12|11.38|11.32|10.67|10.99|11.66|11.93||12.81|11.78|11.32|11.19|10.57|11.34|11.35
02802|15940|/equities/dsp-group|R2000VALUE|14.84|15.27|15.18|15.7|16.1|16.08|15.64|15.54|14.92|15.27|14.75|15.43|15.5|15.87|15.57|15.31|16.14|16.01|16.37|16.35|16.4|16.5|17.01||17.44|17.27|17.07|17.15|17|16.49|17.32|16.68|16.97|16.26|16.13|16.01|16.13|16.71|17.14|16.65|16.81|17.04|17.33||15.92|16.48|16.48|16.6|16.46|16.6|16.97|16.68|16.42|16.24||16.59|16.27|16.22|16.51||15.95|16|16.05|16.03|16.14|16.71|16.47|16.67|16.33|16.16|16.49|17.2|17.31|17.2|17.3|16.94|16.93|16.75|16.83|16.77||16.64|16.41|16.08|16.05|15.81|15.92|15.86|16.08|15.84|15.72|15.54|15.09|15|15|14.95|14.45|14.32|13.45|13.17|13.65|13.36|13.76|14.03|14.39|14.29|14.33|14.48|14.54|14.47|14.76|14.68|14.79|14.61|14.39|13.91|13.54|13.49|13.63|13.09|13.63|13.18|13.28|12.95|12.75|12.65|12.65|12.95|13.08|13.6|13.38|13.69|13.47|13.24|13.24|13.49|13.83|13.87||14.3|14.41|14.71|14.6|14.34|14.46|14.12|14.4|14.47|14.49|14.49|14.52|14.84|14.97|14.81|14.83|15.02|15.43|15.07|15.2|15.3|15.49|15.66|15.63|15.35|14.85|15.14|15.72|15.53|15.72|15.54|15.79|16.09|16.35|15.92|15.71|15.72|15.77|15.71|15.46|15.75|15.71|15.61|15.56|15.89||15.64|15.8|15.88|15.64|15.45|15.54|15.58|15.78|15.94|16.18|16.5|16.935|16.81|16.98|16.67|17.11|18.03|18.43|17.96|18.02|17.88|17.69|17.67|17.2|18.02|17.24|17.9|17.37||17.29|17.54|17.82|17.33|17.09|16.56|16.61|16.18|16.27|16.21|16.51|16.37|16.51|16.1|16.22|16.61|17.25|18.17|17.31|17.23|17.08|17.32|17.2|16.3|16.67|15.81|15.2|15.08|14.78|14.24||14.14|14.03|13.97|13.91|12.94|13.74|12.97
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|31.9|31.99|32.32|32.14|33.07|32.24|31.67|30.35|31.05|30.9|30.27|29.84|28.66|28.32|28.2|29.22|28.92|28.48|28.25|28.6|28|27.32|27.94||28.54|28.34|28.96|29.28|29.38|28.58|28.75|29.31|28.37|34.1|36.22|35.49|39.21|35.19|31.9|27.58|27.13|27.24|27.45||27.74|27.45|27.37|27.46|27.38|27.87|28.37|28.63|28.11|27.33||27.18|27.16|27.14|27.59||27.82|27.48|27.44|27.71|27.61|27.44|27.3|27.55|28.11|28.27|27.34|27.66|27.88|27.62|27.84|27.95|27.81|28.41|28.34|28.76||28.87|29.17|28.87|28.82|29.28|29.06|29.68|29.71|29.19|28.53|28.73|28.33|26.92|27.9|27.34|27.06|27.16|27.25|27.34|27.58|27.34|27.57|27.75|27.97|27.85|27.78|28.52|28.42|28.31|28.57|28.34|28.83|29.42|29.25|28.96|28.79|28.58|28.66|28.67|28.49|28.28|28.03|27.89|27.89|27.66|26.6|27.13|27.19|27.65|27.78|27.99|28.04|28.23|27.88|28.01|28.57|28.52||29.15|28.96|29.15|28.71|29.28|29.4|29.72|29.86|29.85|29.64|29.22|29.19|29.26|29.44|29.93|29.55|29.57|29.5|28.79|28.57|28.86|28.23|28.42|29.06|28.89|29.01|28.64|28.91|28.63|28.48|28.3|29.63|29.57|30.24|30.6|30.96|31.11|31.35|31.23|30.46|30.94|30.07|30.63|30.99|31.18||31.45|31.28|31.36|30.72|29.93|30.57|30.86|31.29|31.66|32.3|32.47|32.58|32.54|32.06|31.33|32.66|33.83|33.45|33.31|32.73|32.45|32.66|32.28|32.49|32.6|32.52|32.11|31.54||31.02|31.33|31.02|30.11|31.4|30.59|31.14|32.52|33.23|33.48|33.33|32.35|33.61|32.95|32.25|31.62|32.15|32.11|32.52|32.32|32.4|32.94|33.16|32.74|32.3|32.98|32.79|32.89|33.86|33.86||34.38|33.89|34.54|34.64|33.62|33.49|32.85
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|36.18|37.85|36.23|37.18|37.15|35.32|33.93|31.38|30.91|30.67|29.86|31.06|31.25|30.64|29.69|31.17|34.92|32.94|34.48|31.72|29.6|30.99|32.29||32.1|29.46|29.7|31.71|27.41|26.61|28.58|27.3|25.99|24.36|22.73|23.72|22.31|24.17|24.6|25.33|24.51|26.06|25.68||25.64|25.58|26.8|27.99|25.19|23.62|26.29|24.6|24.54|23.3||24.15|17.74|17|17.45||15.71|15.72|15.22|16.08|15.97|15.99|15.9|16.26|16.35|16.22|16.1|15.52|16.1|15.51|16.6|14.46|13.69|13.58|12.94|13.93||13.51|14.19|13.11|12.66|11.8|11.08|10.49|10.04|9.46|9.35|10.24|9.84|9.13|8.76|9.06|8.75|9.18|11.14|9.98|10.26|9.49|10.08|10.43|11.01|11.12|11.05|10.61|10.54|10.49|10.61|10.13|9.69|9.86|9.72|10.06|9.66|9.11|9.17|8.87|8.43|8.44|8.06|8.52|8.71|8.89|8.65|9.01|9.18|10.52|9.27|8.96|9.15|9.1|9.3|9.23|9.06|9.37||9.69|9.29|9.73|9.14|9.34|9.8|9.42|10.3|10.63|11.15|10.81|11.6|12.46|13.2|11.72|13.13|12|11|10.9|11|9.282|8.978|8.539|8.58|9.475|9.061|9.113|9.25|8.892|8.906|8.94|9.3|9.1|8.945|8.682|9.232|8.532|8.9|8.018|7.7|7.831|7.752|8.485|8.479|9.331||9.495|9.581|9.9|10|9.776|10.2|10.3|10.9|11|11.5|11.5|11.8|12.3|12.3|12.2|11.1|13.2|13.9|13.8|13|12|13.2|13.5|13.1|12.3|13.2|12|11.5||10.8|10.7|11.2|10.4|10.6|9.491|9.501|9.213|9.928|10.2|10.6|10.3|10.2|11|9.949|10|9.631|10.3|9.2|9.203|8.703|8.96|8.786|8.637|9.027|9.613|8.306|8.519|9.348|8.893||9.449|8.316|7.25|7.1|6.996|7.101|7.463
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|24.39|23.67|24.11|24.74|25.17|25.35|24.93|25.18|25.61|24.89|23.57|24.52|23.75|23.85|23.14|23.03|23.64|22.69|22.87|22.31|21.86|22.2|22.36||22.5|22.92|22.95|22.95|22.93|22.42|22|21.6|21.55|21.09|21|21.17|19.93|20.27|20.85|20.64|20.05|20.55|20.52||20.82|20.88|20.62|20.86|20.5|20.53|21.2|21.28|19.6|19.57||19.31|19.25|18.96|19.25||19.44|19.43|18.94|18.79|19.25|19.23|19.01|19.07|18.84|19|19.03|18.79|18.9|18.62|18.96|18.24|18.11|17.42|17.03|18.56||18.48|18.91|18.2|18.34|17.97|18.52|18.8|19.07|17.95|17.64|18.18|19.09|18.18|16.2|16.59|16.25|16.92|16.56|15.97|15.72|15.14|15.46|15.85|16.42|16.17|15.34|15.14|14.69|14.95|15.32|14.75|14.75|15.14|14.89|15.28|14.39|14.07|13.99|13.86|13.67|13.58|13.72|13.77|13.48|13.37|13.28|13.51|13.81|14.37|14.57|14.71|14.72|14.88|14.54|14.8|14.89|14.81||15.14|14.56|14.23|14.25|14.03|14.2|14.32|14.33|14.55|14.51|14.07|14.37|14.34|14.51|14.93|15.09|15.06|15.57|15.63|15.48|14.95|13.87|13.83|13.86|14.13|14.42|14.43|14.53|14.07|14.16|14.48|14.35|14.07|14.48|13.95|14.25|14.62|14.77|14.38|14.46|14.45|13.77|14.33|14.53|14.98||15.03|15.13|16|15.63|14.59|15.31|14.82|15.31|15.45|15.8|15.71|15.81|16.47|16.06|15.79|15.44|16.45|17.35|17.91|17.85|16.17|15.64|14.98|14.94|15.42|15.95|16.63|15.39||14.44|14.55|14.43|13.85|14.28|13.01|12.92|12.92|13.47|14|14.505|13.98|13.88|14.13|15.07|14.77|15.37|16.7|16.52|15.75|14.87|14.76|14.3|14.31|14.16|14.25|13.36|13.86|14.59|15.12||15.92|14.52|13.79|14.69|14.44|14.56|14.68
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|90.2|91.24|91.98|95.81|97.87|96.09|93.92|91.3|90.36|89.48|86.77|90.21|88.73|88.76|85.55|83.73|96.53|93.34|96.67|96.23|93.97|97.01|100.37||99.65|97.99|98.31|99.38|100.02|96.25|95.28|96.43|95.78|92.52|89.71|92.14|90.23|91.28|92.96|86.23|82.93|80.54|78.51||78.19|77.5|74.5|75.92|68.93|65.98|65.25|60.74|59.49|58.03||59.55|59.77|58.98|59.77||58.22|57.93|57.15|56.08|56.55|56.47|56.62|57.53|55.76|55.7|55.87|56.27|57.14|56.48|58.02|54.88|54.4|54.96|55.04|57.39||59.17|59.97|56.53|53.23|53.31|53.35|53.02|51.53|49.29|48.46|49.84|51.39|50.96|47.99|51.21|49.1|44.49|43.04|42.4|43.22|43.18|43.83|44.73|45.66|44.94|43.49|43.6|43.31|43.73|43.45|42.35|42.39|43.15|42.46|42.49|41.85|40.6|40.58|38.9|37.47|37.15|37.51|37.63|36.95|36.75|36.01|37.92|37.31|40.43|40.47|40.14|38.7|38.99|38.26|38.04|38.32|39.01||40.49|39.23|40.75|40.89|40.34|42.61|42.64|42.11|42.73|43.46|43.12|42.61|43.28|42.91|43.44|43.41|43.56|44.39|44.51|42.9|41.46|40.74|41.4|38.5|38.08|37.31|37.87|39.74|38.96|39.03|37.88|38.25|37.33|37.1|36.5|37.58|37.78|38.42|36.99|36.15|35.63|34.8|36.09|36.11|37.5||37.28|36.72|38.66|38.95|37.52|37.17|36.27|37.42|37.88|38.63|38.38|39.37|40.04|38.69|37.35|36.34|39.18|42.78|44.49|43.31|40.86|39.5|37.22|37.03|36.61|37.89|39.01|37.44||36.38|36.44|36.76|34.94|36.36|33.19|31.83|32.35|33.45|35.12|37.38|35.09|33.06|35.22|35.3|36.36|39.04|42|38.87|37.66|34.85|34.86|33.46|34.1|35.06|37.55|35.74|37.31|38.51|38.16||38.81|38.02|36.82|39.3|35.47|37.53|37.5
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|43.29|42.24|42.5|42.91|43.19|42.96|42.91|41.71|41.22|39.55|38.85|39.52|39.44|40.23|37.9|38.29|37.8|37.04|37.64|36.95|36.95|37.02|37.33||37.1|36.82|37.23|37.39|37.85|37.55|36.53|35.97|36.85|36.88|34.67|30.65|30.27|31.78|31.97|32.38|32.43|32.45|32.63||32.58|32.19|32.34|32.25|32.16|32.06|32.08|32.19|31.37|31.41||31.43|31.41|31.31|31.52||31.72|31.39|31.43|31.76|31.9345|32.1963|31.3528|31.2074|30.393|30.2864|30.5288|29.5884|29.695|29.7047|30.0828|29.6853|29.4042|29.792|28.5898|29.123||28.7352|29.3945|28.4153|28.2699|28.2602|28.0275|28.9291|28.5995|27.3392|26.8835|26.9126|26.9902|26.2243|24.6828|25.1385|24.7798|24.9543|24.4308|24.295|25.313|25.662|26.3212|26.0013|25.5263|24.8379|24.3726|24.3532|24.2466|24.6731|24.6634|24.266|24.4695|24.9834|23.8491|23.8006|23.6067|22.5888|22.1331|21.7647|21.6096|21.6387|21.629|21.5611|21.28|20.9407|20.5238|21.1152|20.834|22.4433|22.9475|23.2771|22.4337|22.9087|22.7924|23.1801|23.3643|23.5776||25.0222|25.313|24.7022|23.8394|23.6843|24.3338|24.2853|24.2853|24.6828|24.7216|24.3435|25.0415|25.2451|24.6441|24.392|24.8186|24.4405|24.7216|24.518|24.0818|23.0735|22.7633|22.8893|21.6775|21.1443|20.5432|20.5916|19.9712|19.7094|20.8437|20.7952|21.3769|20.9407|21.3091|20.931|21.3575|21.532|22.0459|21.5417|21.2509|20.6401|19.7482|20.6013|21.0861|21.9683||21.1733|20.7855|21.1249|19.8355|18.7787|19.3119|19.1374|19.8548|19.3895|19.3992|19.8258|20.5723|20.9019|20.834|20.9504|20.2911|21.7841|22.899|23.6746|22.7245|21.77|21.22|20.83|20.8|20.53|20.69|20.91|20.44||19.68|19.93|20.21|19.9|20.28|18.9|17.55|17.19|18.24|19.04|19.28|18.26|17.67|17.7|18.74|20.49|19.95|20.85|20.44|19.64|18.71|18.27|18.07|18.07|18.5|19.05|17.83|18.26|19.19|19.48||19.83|18.94|18.38|18.32|16.67|18.12|17.48
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|20.72|21.6|22.31|22.41|22.31|21.85|21.26|21.28|19.58|19.04|18.29|18.29|17.92|17.4|16.32|16.4|16.72|15.94|16.47|16.39|17.22|16.57|16.89||16.89|16.94|17.35|17.3|17.57|16.86|16.22|16.57|16.89|16.22|16.01|16.43|15.46|16.43|16.47|17.24|16.71|18.25|17.82||17.36|17.66|17.46|17.86|17.62|18.23|18.34|18.71|18.25|18.58||19.37|19.09|19.11|19.26||19.2|19.74|19.1|19.31|19|18.99|18.75|19.02|18.25|18.17|18.2|17.9|17.91|17.93|17.91|17.77|17.8|18.17|16.91|17.65||17.94|18.4|17.19|16.51|16.48|16.62|16.73|17.4|16.66|15.81|15.95|15.64|15.08|14.77|15.28|14.71|14.53|13.38|13.3|13.67|13.65|14.07|14.5|14.7|14.42|14.24|14.42|14.11|14.5|14.45|14.3|14.66|14.95|14.69|14.76|14.3|14.28|14.42|13.36|12.84|11.79|11.99|12.09|11.22|11.35|11.63|11.98|12.42|14|14.7|14.5|15.04|15.41|14.01|13.9|13.94|13.26||12.64|12.42|12.35|12.64|12.55|13.33|12.98|12.83|13.31|12.92|12.87|13.2|13.13|12.77|13.64|14.76|14.36|14.345|14.33|14.5|15.03|15.11|14.28|14.33|13.7|14.3|15.35|14.98|14.8|14.425|13.68|13.96|14.42|14.26|13.55|13.35|13.55|13.47|12.86|12.85|13.05|12.63|13|12.69|14||13.21|13.34|13.44|13.34|12.77|14.2|13.77|14.36|13.5|14.59|13.32|13.35|13.71|13.24|12.78|12.77|13.1|14.2|15.15|13.1|12.78|12.49|11.12|10.06|9.65|9.89|9.77|8.8||8.22|8.39|7.72|6.87|7.52|6.84|6.01|6.25|6.5|6.89|7.05|6.41|6.24|6.39|7.29|7.02|7.48|7.81|6.55|6|5.28|5.62|5.91|5.89|6.42|6.7|6.48|6.93|7.65|7.2||7.65|7.54|7.89|7.2|6.78|7.99|7.91
02809|21200|/equities/ennis-inc|R2000VALUE|21.76|21.6|21.16|21.37|21.5|21.21|21.31|21.24|21.85|21.3|20.43|20.71|20.33|20.39|19.82|20.15|20.05|19.77|20.15|19.66|19.45|19.31|19.43||19.61|19.68|19.78|19.88|19.74|19.12|19.18|18.71|18.77|18.53|18.2|18.41|18.82|19.08|18.96|18.7|18.59|18.81|18.7||18.63|18.59|18.41|18.46|17.98|18.12|18.63|19.33|18.49|18.07||17.85|17.52|17.2|17.16||16.82|16.72|16.35|16.51|17.51|17.75|17.7|17.75|17.34|17.51|17.22|17.19|17.21|17.02|17.08|16.44|16.4|16.6|16.37|16.83||17.16|17.34|16.79|16.66|16.6|16.73|16.77|16.88|16.54|16.4|16.75|17.09|16.73|15.73|15.73|15.44|15.87|15.52|15.24|15.59|15.56|15.93|16.26|16.52|16.47|16.63|16.66|16.46|16.83|16.93|17.23|17.24|17.42|17.54|17.78|17.97|17.84|17.8|17.83|17.63|17.44|17.47|17.61|17.16|16.98|16.72|17.33|17.35|17.92|17.78|17.62|17.64|17.71|17.63|17.61|17.69|17.78||17.96|17.98|18.34|18.26|18.33|18.54|18.43|18.22|18.23|18.54|18|18.11|18.14|18.08|18.26|18.23|18.2|18.4|18.27|18.33|17.99|17.4|17.41|17.31|17.4|17.3|17.53|17.62|17.26|17.26|17.12|17.46|17.41|16.84|16.38|16.92|16.84|16.92|16.51|16.35|16.56|16.28|16.5|16.61|16.84||16.87|17.32|18.14|17.7|16.83|16.88|16.89|17.01|17.47|16.51|17.18|17.23|17.6|17.31|17.34|17.27|18.38|19.12|19.35|19.2|18.44|18.51|17.74|17.66|17.8|18.48|18.68|18.35||17.78|17.23|16.76|16.13|16.73|16.51|16.11|16.08|16.33|17.23|17.66|17.47|17.48|17.38|17.95|18.1|18.61|19.51|18.64|17.82|17.27|17.02|16.7|16.47|16.62|17.23|16.79|17.34|18.26|18.98||19.16|19.19|18.42|17.86|17.19|17.72|17.71
02810|16319|/equities/independent-bank-corp|R2000VALUE|23.33|23.26|23.25|23.54|24.28|23.6|23.68|22.95|23.33|22.31|21.49|21.68|21.16|21.15|20.67|20.95|21.39|21.1|20.92|20.66|20.15|20.47|20.58||20.41|20.22|20.31|20.53|20.32|20.32|20.42|19.85|19.63|19.15|18.36|19.26|18.63|19.54|19.83|20.13|19.91|20.07|20.18||20.27|20.59|20.26|20.53|20.03|19.77|20.31|20.5|18.905|18.7||18.47|18.4|18.335|18.86||18.57|18.62|18.11|18.21|18.42|18.91|18.72|18.78|18.32|18.18|18.06|18.25|18.08|17.91|18.04|17.64|17.7|17.42|17.01|17.85||18.12|18.4|16.94|16.94|17.12|17.18|17.43|17.9|16.67|16.37|16.74|17.42|16.27|14.78|15.08|14.79|15.85|15.45|14.97|14.96|14.67|14.61|14.88|15.17|15.04|14.43|14.16|14|13.92|13.84|13.59|13.88|14.4|14.18|14.16|14.02|13.71|13.49|13.08|12.71|12.57|12.76|12.94|12.41|12.31|12.29|12.8|12.78|13.74|13.97|14.19|13.97|14.3|14.01|14.16|14.44|14.56||15.07|15.05|15.09|15.05|14.91|14.88|14.86|14.55|15.01|14.81|14.36|14.45|14.61|14.61|15.17|15.29|15.2|15.645|15.7|15.28|14.97|14.25|13.89|13.64|13.81|13.965|14.19|14.17|14.29|13.07|13.39|13.43|13.35|13.62|12.91|13.31|13.55|13.73|12.96|13.4|13.15|12.53|13.23|13.34|13.86||13.78|13.96|14.85|14.48|13.51|13.91|13.67|14.63|14.8|14.89|14.635|14.71|15.03|14.2|14.07|13.98|15.075|15.99|16.52|16.37|15.22|14.79|13.76|13.81|13.82|14.47|15.24|14.15||13.2|13.3|13.35|12.53|13.23|11.82|11.63|11.68|12.24|13.09|14.24|13.2|13.12|13.78|14.26|14.98|14.69|16.25|15.095|14.62|13.37|13.01|12.86|12.84|12.6|12.98|11.71|12.61|13.21|14||14.58|13.43|12.82|12.58|11.79|12.52|12.09
02811|16169|/equities/geron-corp|R2000VALUE|1.75|1.81|1.77|1.72|1.72|1.89|1.83|1.86|1.77|1.8|1.77|1.7|1.78|1.86|1.79|1.81|1.89|1.92|2.04|2.06|1.93|1.99|1.87||1.92|1.91|1.95|2.05|2.05|1.97|1.95|2.1|2.055|1.9|1.78|1.71|1.73|1.72|1.76|1.73|1.67|1.74|1.77||1.65|1.695|1.62|1.64|1.64|1.71|1.68|1.6|1.61|1.63||1.59|1.59|1.55|1.57||1.62|1.68|1.62|1.66|1.69|1.75|1.69|1.68|1.74|1.73|1.745|1.72|1.74|1.78|1.81|1.78|1.79|1.84|1.865|1.87||1.81|1.81|1.86|1.88|1.84|1.9|1.98|1.99|1.97|1.95|1.92|1.85|1.78|1.77|1.83|1.86|1.79|1.75|1.74|1.82|1.79|1.85|1.83|1.89|1.88|1.83|1.85|1.88|1.93|2|2.05|2.03|1.99|2|1.99|2.04|1.97|1.99|1.82|1.77|1.74|1.76|1.71|1.69|1.68|1.68|1.8|1.875|1.96|1.84|1.81|1.85|1.99|1.82|1.85|1.85|1.79||1.83|1.82|1.93|1.94|2.05|1.93|1.89|1.825|1.76|1.66|1.69|1.74|1.79|1.82|1.77|1.64|1.67|1.64|1.6|1.64|1.68|1.66|1.72|1.73|1.77|1.59|1.68|1.75|1.75|1.81|1.83|1.89|1.885|1.98|2|2.04|2.04|2.04|2.09|2|2.15|2.14|2.18|2.19|2.13||2.17|2.15|2.18|2.1|1.93|1.91|1.89|1.94|1.95|1.93|2.03|1.75|1.69|1.68|1.62|1.65|1.81|1.69|1.68|1.54|1.54|1.58|1.64|1.62|1.61|1.61|1.64|1.59||1.84|1.96|1.89|1.97|2.06|1.75|1.41|1.32|1.36|1.46|1.31|1.27|1.24|1.23|1.2|1.18|1.19|1.18|1.15|1.22|1.16|1.14|1.15|1.14|1.16|1.2|1.17|1.19|1.24|1.11||1.11|1.08|1.05|1.12|1.05|1.05|1.07
02812|16653|/equities/midwest-one-financial|R2000VALUE|32.5|32.51|32.16|32.52|32.93|32.08|31.74|30.97|31.69|30.65|29.4|29.36|28.55|28.2|27.44|28.62|29.73|28.72|28.62|27.84|27.23|27.91|27.97||27.64|27.68|28.13|28.57|27.96|27.45|27.31|26.49|26.73|25.56|24.59|24.92|25.3|26.08|26.45|26.89|26.36|27.03|27.23||26.99|27.21|26.65|26.75|26.08|25.78|26.33|26.21|24.5|24.55||24.5|24.38|24.23|24.32||24.26|24.53|24.07|24.62|24.93|25.32|25.19|25.47|24.92|25.2|25.26|25.2|25.11|24.94|25.08|24.3|24.27|23.9|23.26|24.55||24.62|25.34|24.29|24.42|24.18|24.25|24.5|24.27|23.35|22.71|23.64|23.79|23.25|20.09|20.88|20.17|22.08|21.21|20.15|21.27|20.11|20.79|21.54|22.3|22.05|21.1|20.92|20.69|20.6|20.765|20.23|20.43|21.12|20.61|20.86|20.59|20.03|19.38|18.55|17.78|17.87|17.81|18.06|17.42|17.09|16.8|17.33|17.63|18.29|19.6|19.61|19.24|19.66|18.78|19.09|19.1|19.27||19.77|19.58|19.3|19.13|18.99|19.49|19.17|18.86|19.515|19.43|18.57|19.23|19.59|19.34|20.09|20.52|20.06|21.24|20.83|20.85|20.25|18.98|19.39|18.47|18.75|18.08|17.46|17.5|18.13|18.2|18.66|18.48|18.36|18.9|18.06|19|18.92|19.24|18.17|18.39|18.24|17.17|18.265|18.5|19.18||18.86|18.88|20|19.76|18.56|19.54|18.99|19.79|19.82|19.49|19.8|19.89|20.98|20.29|19.89|19.6|20.9|22.22|22.71|22.04|20.73|20.15|18.82|18.7|19.19|19.77|21.03|19.48||17.89|18.12|18.64|17.46|18.74|16.39|16.2|16.76|16.86|17.96|19.03|18.28|18.19|18.88|19.61|19.84|20.87|22.2|20.5|19.84|18.92|18.83|18.05|18.13|18.37|19.3|18.04|18.16|20.18|20.52||21.73|19.31|18.5|18.85|17.72|18.25|18.99
02813|20228|/equities/entravision-communications-corp|R2000VALUE|4.29|4.18|4.23|4.17|4.06|3.69|3.64|3.52|3.53|3.43|3.4|3.58|3.27|3.33|3.13|3.13|3.23|3.27|3.27|3.37|3.44|3.45|3.46||3.54|3.52|3.4|3.47|3.36|3.2|3.21|3.21|3.17|3.31|3.2|3.24|3.25|3.25|3.14|3.25|3.13|3.1|3.08||3.19|3.15|3.05|3.13|3.04|2.94|3.06|3.1|2.93|2.82||2.75|2.84|2.78|2.91||2.7|2.7|2.7|2.82|2.96|3|3.03|3.2|3.12|3.09|3.14|3.16|3.13|3.03|3.1|2.97|2.93|2.93|2.9|2.95||2.92|2.94|2.83|2.69|2.73|2.88|2.88|2.76|2.36|2.3|2.45|2.35|2.19|1.9|1.99|1.87|1.87|1.82|1.83|1.87|1.78|1.81|1.92|1.99|2.01|1.95|1.95|1.96|2.09|2.02|1.92|1.8|1.8|1.76|1.69|1.7|1.59|1.54|1.55|1.55|1.52|1.49|1.32|1.32|1.37|1.26|1.27|1.32|1.37|1.36|1.36|1.34|1.39|1.39|1.38|1.38|1.46||1.51|1.5|1.51|1.52|1.52|1.57|1.56|1.56|1.61|1.59|1.59|1.53|1.49|1.48|1.54|1.54|1.52|1.35|1.4|1.32|1.36|1.38|1.38|1.44|1.34|1.32|1.36|1.33|1.35|1.37|1.43|1.52|1.5|1.51|1.57|1.53|1.5|1.47|1.43|1.39|1.44|1.4|1.42|1.42|1.42||1.41|1.44|1.43|1.43|1.37|1.52|1.5|1.6|1.66|1.81|1.75|1.62|2|1.65|1.65|1.65|1.69|1.83|1.85|1.87|1.69|1.6|1.48|1.57|1.5|1.67|1.83|1.77||1.6|1.48|1.33|1.33|1.52|1.39|1.4|1.21|1.3|1.41|1.44|1.35|1.3|1.34|1.5|1.46|1.46|1.63|1.53|1.47|1.42|1.46|1.5|1.5|1.42|1.55|1.4|1.47|1.63|1.7||1.74|1.53|1.52|1.64|1.5|1.76|1.83
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|28.87|28.32|28.35|28.74|29.1|28.36|28.25|28.64|29.3|28.76|27.67|28.01|26.5|26.6|26|26.39|26.58|25.2|24.48|24.03|23.26|23.72|24.12||23.68|23.82|24.06|24.75|24.42|24.57|24.33|23.76|23.25|22.87|22.08|23.39|22.83|23.27|23.15|23.53|23.48|23.94|24.65||23.86|23.87|23.43|23.84|23.41|23.17|23.62|23.79|21.79|21.54||21.59|21.25|21.24|21.44||21.32|21.3|21.05|20.88|20.11|21.19|20.98|21.25|20.73|21.29|21.43|21.52|21.6|21.46|21.55|20.63|20.26|20.35|20.27|21.84||21.81|22.77|21.28|21.42|21.23|21.02|20.57|21.1|20.04|19.39|19.91|20.93|19.02|17.84|18.71|18.3|18.87|18.88|18.38|18.59|18.09|18.66|19|18.73|19.21|18|16.6|15.75|15.92|15.71|15.55|16.09|16.65|16.53|16.95|16.7|16.17|16.21|15.85|15.59|15.5|15.27|15.09|14.29|14.13|14.16|14.37|14.59|16.47|16.48|16.96|16.45|16.79|16.33|16.26|16.21|16.22||16.55|16.31|16.27|16.11|15.9|16.06|15.84|15.51|15.74|15.54|15.02|15.35|15.56|15.35|16.09|16.01|15.87|15.75|16.2|15.6|15.3|14.91|14.67|14.21|14.11|14.14|14.1|14.31|14.11|13.91|14.56|14.61|14.22|15.3|14.24|14.51|15.17|15.63|14.91|14.77|14.7|14.44|15.25|15.42|15.83||15.9|15.69|17.44|16.93|15.69|16.69|16.18|16.76|16.72|17.23|16.64|16.39|17.38|16.52|16.55|15.91|17.41|18.02|18.79|18.68|17.62|17.41|16.69|16.53|16.31|17.04|17.5|17.27||15.9|15.51|15.74|15.51|15.3|13.72|13.25|13.59|14.09|15.25|16.1|15.14|15.76|16.79|17.44|17.83|18.74|20.5|18|17.93|16.88|16.65|15.85|16.04|16.41|16.36|14.11|15.73|16.89|17.05||17.84|16.71|16.63|16.36|15.43|16.49|16.23
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|23.04|23.31|23.54|23.8|23.52|23.53|23.83|24.49|24.2|23.8|23.96|24.55|24.12|24.85|23.63|24.48|24.97|25.02|25.38|25.31|24.86|24.98|25.94||26.25|26.4|26.55|26.08|25.78|25.12|24.39|22.97|23.39|22.95|23.02|23.73|23.7|24.51|24.53|24.79|24.82|25.01|24.52||24.08|23.75|23.84|24.34|24.2|24.11|24.03|24.24|23.58|23.65||24.2|24.57|23.94|24.1||24.11|24.01|23.82|23.75|24.41|24.74|24.47|24.71|23.58|24.51|24.97|25.27|25.26|24.64|24.73|23.7|23.87|24.27|23.78|24.32||24.31|24.54|24.03|24.13|23.79|24.03|25.02|24.83|24.5|24.4|25.25|24.76|25.03|23.22|23.72|23.14|23.02|21.92|21.15|21.89|22.09|22.25|22.68|23.65|23.97|23.58|23.51|23.4|23.64|22.81|22.81|22.87|22.72|22.34|22.17|22.07|21.95|22.24|21.97|21.92|21.74|22.42|22.29|21.52|21.49|21.61|21.68|21.55|22.4|23.03|23.48|23.75|23.42|22.8|22.81|23.34|23.11||23.94|24.16|24.49|24.29|24.15|24.27|24.32|24.06|24.25|23.94|23.85|23.87|24.1|24.24|24.25|24.72|25.13|25.86|26.32|25.4|24.22|24.3|25.12|27.27|27.91|27.85|27.8|28.02|27.44|27.76|27.52|27.88|28.22|28.57|28.15|28.2|28.86|29.18|28.24|27.58|27.43|27.03|26.99|26.62|27.55||27.23|26.95|27.29|26.35|25.66|26.8|26.43|28.28|28.03|27.38|27.22|26.08|26.56|26.97|27.05|25.56|27.92|28.65|28.48|27.36|26.45|26.6|26.44|26.43|26.7|25.85|26.93|26.48||26.7|26.98|26.35|25.55|25.94|24.92|23.58|23.5|23.41|24.07|25.14|24.9|24|23.37|23.19|24.2|23.99|24|22.31|22.75|22.16|21.98|21.87|21.37|21.17|21.54|21.53|20.62|21.91|20.29||22.02|21.74|20.38|19.71|19.07|18.39|18.23
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|35.53|36.78|36.76|36.8|36.36|35.52|37.04|35.13|34.65|32.61|30.38|30.35|29.88|29.77|29.43|29.75|29.36|29.26|29.21|31.68|32.78|33.33|33.26||32.91|32.8|32.95|33.52|34.05|33.54|32.6|32.16|32|31.86|31.18|31.86|33.28|34.24|33.77|33.83|33.4|33.98|34.1||32.47|31.85|30.58|30.84|30.95|31.41|31.5|31.68|30.77|30.91||30.69|29.93|30.04|30.37||29.98|29.69|28.93|29.56|30.55|30.67|30.89|31.39|30.85|30.41|30.62|30.73|30.58|31.06|31.04|31.16|31.16|31.33|31.35|32.53||32.17|32.3|31.37|31.05|31.22|31.33|31.73|31.81|31.72|31.5|31.32|30.93|30.78|28.72|30.06|29.18|29.28|29.26|29.12|28.67|28.39|29.44|29.28|29.42|29.33|29.41|30.23|30.11|29.95|30.07|29.76|30.91|31.26|31.17|30.63|30.16|29.57|29.65|29.54|29.56|29.53|29.87|30.11|29.57|29.62|29.67|30.85|30.97|32.05|32.74|33.32|33|33.34|34.31|34.65|35.07|34.71||35.57|36.05|36.5|36.02|36.38|36.66|36.93|36.58|36.39|36.32|35.82|36.32|36.91|36.52|36.12|36.6|36.12|35.83|35.27|35.36|35.12|29.94|29.71|29.96|29.75|29.67|29.48|30.32|30.34|30.32|30.27|30.81|30.71|31.75|31.57|32.06|31.53|31.26|31.81|31.19|31.12|30.38|30.76|30.67|30.88||30.81|31.03|30.87|30.75|29.32|30.97|30.79|31.29|31.04|31.1|31.26|31.06|32.04|31.77|31.16|30.71|32.82|33.96|35|33.01|33|32.82|32.44|32.64|31.51|31.81|32.28|31.69||31.34|30.55|30.37|29.99|30.43|28.32|28.11|28.1|29.17|30.1|30.93|29.74|28.77|29.72|29.09|30.07|31.83|32.81|31.98|32.21|31.39|31.51|30.4|30.54|31.43|31.32|31.36|28.58|30.9|31.36||31.12|30.54|29.26|28.94|27.58|27.16|27.7
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|17.88|17.28|17.08|17.24|17.8|17.53|17.47|16.61|16.41|16.47|15.98|16.4|16.23|16.08|16.21|16.26|16.26|15.83|15.77|15.91|15.2|15.44|15.38||15.15|15.39|15.82|16|15.94|15.39|15.57|15.05|15.12|14.82|14.5|14.03|13.89|14.43|14.67|15.09|15.06|15.44|15.6||15.57|16.12|15.99|16.13|15.86|16|16|15.74|14.68|14.23||14.75|14.63|14.49|14.33||14.15|14.07|13.93|14.45|14.75|14.83|14.19|13.88|13.25|12.92|13.04|13.01|13.12|12.83|12.94|12.39|12.39|12.01|12.05|12.84||13.22|13.33|12.64|12.51|12.74|12.19|12.18|12.64|11.64|11.2|11.74|12.51|11.45|10.67|11.08|10.92|11.29|10.6|10.39|10.195|10.45|10.76|10.66|10.88|10.84|10.85|10.64|10.61|10.44|10.44|10.45|10.67|10.76|10.62|10.83|10.71|10.19|10.21|9.87|9.72|9.81|9.62|9.59|9.03|9.1|9.07|9.27|9.35|9.86|10.36|10.54|10.42|10.7|10.6|10.45|11|10.85||10.41|10.23|10.26|10.21|10.19|10.3|10.33|10.16|10.55|10.49|10.39|10.42|10.49|10.54|10.81|11.38|11.26|11.47|11.29|10.99|11.12|10.48|10.54|10.33|10.15|10.15|10.24|10.71|10.4|11.01|11.1|10.9|10.88|11.08|10.91|11.12|11.5|11.7|11.04|11.03|11.05|10.52|11.15|10.96|11.37||11.3|11.3|12|11.42|11.05|11.51|11.06|11.45|11.5|11.5|11.47|11.55|12.05|11.64|11.47|11.03|12.01|12.4|12.83|12.47|12.02|12|11.58|11.31|11.52|11.8|12.18|11.68||11.07|11.13|11.14|10.78|11.09|9.95|9.52|9.98|10.23|10.59|10.9|10.24|10.23|10.52|10.8|10.99|11.41|11.77|10.62|10.02|9.57|9.38|9.43|9.42|9.34|9.54|9.08|9.5|10.04|10.02||11.02|9.94|9.56|9.23|8.95|9.25|9.26
02818|16102|/equities/the-first-of-long|R2000VALUE|20.51|20.37|20.21|20.655|21.04|20.64|20.69|20.25|20.92|19.89|19.46|19.45|19.02|19.21|18.58|18.84|19.25|19.01|19.15|18.51|18.41|18.75|18.68||18.36|18.23|18.54|18.69|18.43|17.77|17.91|17.38|17.48|17.05|16.73|17.14|16.83|17.37|17.82|17.95|17.53|18.27|18.23||18.38|18.59|18.31|18.46|18.15|18.21|18.73|18.75|17.76|17.64||17.85|17.82|17.82|18.17||17.96|17.84|17.3|17.57|17.93|18.45|18.5|18.25|17.86|17.66|18.03|17.96|18.09|17.95|18.2|17.54|17.56|17.22|16.81|17.69||17.94|18.27|17.26|17.24|17.73|17.79|17.88|17.24|16.83|16.72|17.03|17.04|16.29|14.91|15.41|14.93|15.58|15.36|15.43|15.42|15.28|15.66|16.22|16.48|16.3|16.21|16.22|16.17|16.09|16.05|15.6|15.94|16.55|16.27|16.74|16.83|16.13|15.82|15.14|14.83|14.81|14.87|14.75|14.48|14.22|14.19|14.5|15.08|15.3|15.02|15.02|14.76|14.87|14.81|14.72|14.72|15.11||15.71|15.68|15.54|15.42|15.365|15.49|15.81|15.58|16.21|16.35|15.77|15.72|15.89|15.81|16.36|16.33|16.18|16.56|16.51|16.32|15.83|15.09|15.13|14.96|14.96|14.91|14.74|14.77|14.27|14.28|14.56|14.96|14.84|15.18|14.53|14.76|15.17|15.13|14.42|14.58|14.155|13.6|14.25|15.01|15.62||15.47|15.41|16.34|16.18|16.37|16.11|15.145|15.475|15.72|15.29|15.19|14.88|15.91|15.24|15.35|14.69|16.4|17.55|17.85|17.41|16.48|16.41|15.55|15.59|15.27|16.13|16.83|15.7||15.17|15.03|14.77|14.01|14.75|13.6|13.17|13.24|13.91|14.52|14.75|14.35|14.52|14.82|14.92|15.08|15.79|17.34|16.67|15.9|14.73|14.62|14.33|14.3|14.36|14.57|13.86|14.46|15.53|15.7||16.46|15.29|15.26|15.49|14.35|15.43|15.77
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|6.12|6.12|6.22|6.56|6.59|6.37|6.37|6.43|6.52|6.06|5.75|5.73|5.41|5.36|4.96|5.08|5.11|4.99|4.5|4.2|4.1|4.15|4.28||4.34|4.38|4.44|4.51|4.43|4.26|4.18|4.1|4.14|4.23|4.11|4.22|4.33|4.54|4.65|4.66|4.49|4.61|4.63||4.61|4.53|4.45|4.43|4.33|4.39|4.42|4.52|4.32|4.19||4.37|4.27|4.31|4.36||4.3|4.19|4.14|4.19|4.36|4.73|4.79|4.95|4.8|4.7|4.8|4.79|4.81|4.9|4.99|4.83|4.86|4.83|4.64|4.88||4.96|5.11|4.86|4.86|4.87|4.81|5|4.86|4.74|4.58|4.64|4.93|4.66|4.12|4.25|4.27|4.52|4.22|4.2|4.2|4.11|4.05|4.1|4.13|4.23|4.08|3.97|3.91|3.89|3.94|3.84|3.89|3.99|3.86|3.9|3.79|3.76|3.76|3.86|3.77|3.66|3.69|3.85|3.47|3.45|3.44|3.66|3.72|3.88|4.14|4.3|4.23|4.12|4.14|4.5|4.61|4.57||4.41|4.43|4.53|4.47|4.43|4.67|4.68|4.67|4.73|4.73|4.68|4.69|4.58|4.78|4.83|4.9|5.19|5.45|5.47|5.61|5.51|5.29|5.2|5.53|5.18|5.25|5.26|5.41|5.1|4.91|4.85|4.87|4.89|4.75|4.65|4.78|4.75|5.19|5.03|5|4.94|4.77|4.89|5.01|5.15|5.11|5.11|5.12|5.09|5.03|4.82|4.74|4.52|4.7|4.65|4.73|5.14|5.25|5.59|5.24|5.36|5.29|6.02|6.47|6.65|6.33|5.72|5.51|5.15|5.02|5.34|5.68|5.75|5.48||5.08|5.26|5.17|4.91|5.12|4.61|4.66|4.51|4.78|5.04|5.36|5.17|4.96|5.11|5.05|5.26|5.44|5.86|5.53|5.33|5.1|5.13|5.01|5.02|5.1|5.61|5.35|5.77|5.95|6.07||6.22|5.62|5.41|5.45|4.85|5.31|5.08
02820|1097534|/equities/bank-first-national|R2000VALUE|71.1949|72.6885|74.3912|76.1736|76.6714|76.0143|75.7653|76.532|74.67|73.6743|71.2248|72.2902|69.8009|70.7867|69.6017|71.4339|72.9374|72.2703|69.4524|68.8052|69.1138|69.8009|69.4623||69.6814|69.4723|68.606|69.5719|69.5918|68.4865|69.1935|67.6003|67.9787|66.5847|65.7383|68.0086|68.1081|68.5363|68.9545|69.7013|69.5818|68.6359|67.6302||67.5904|67.8194|68.9047|69.4524|68.9445|68.4467|68.8948|67.4808|64.8222|65.0214||64.5434|66.0968|65.808|65.9474||67.8094|68.4566|67.9289|68.3571|69.084|69.1835|68.9147|70.1096|69.0342|68.5562|70|69.303|70.5278|69.2034|68.9645|68.8749|68.5363|69.0043|68.8649|68.1978||67.9588|68.1081|65.9076|64.8322|66.5946|66.4652|66.734|66.5747|66.1067|65.0214|66.4552|64.9716|63.9858|62.9901|63.7369|63.8464|64.2248|63.8663|63.7369|64.4538|64.1252|63.8962|64.5733|64.414|64.2347|63.6373|62.7113|61.0484|63.8265|63.0797|61.4367|62.1935|61.5363|60.4211|59.2859|59.7539|57.9716|59.5448|58.6686|58.35|58.4495|58.2404|56.9758|56.7468|56.6572|57.5832|57.3542|60.0029|62.3827|62.0043|61.7155|61.5363|62.5121|61.845|64.0256|63.0299|64.4638||63.9659|64.1152|64.0256|62.4325|62.1337|63.1394|63.1892|62.1337|62.2433|63.1992|63.3187|62.37|63.2|64.02|63.3|63.89|62.81|63.1|62.61|62.99|63.95|63.39|63.6|63.4|63.78|62.21|63.8|63.18|63.37|63.28|63.01|63.59|62.21|63.5|62|63.58|61.4|61.96|62.7|61.23|62.21|61.34|63.5|62.76|63.03||62.4|62.36|64.1|63.69|60|63|62.7|64.13|64.78|63.85|65.61|64.75|65|62.99|60.17|55.6|62.4|63.35|61.45|65|62.33|63.66|58.16|58.81|62.35|61.3|63.1|61.6||58|57.16|57.96|55.68|57.53|51.04|49.85|49.25|48.75|50.29|50.72|50|51.15|51|52.7|52.99|51.22|55.65|53.72|53.88|51|51.59|54.2|50.85|51.99|55.5|52.01|52.61|56.5|56.66||59.82|59.9|59.25|59.95|54.43|54.99|50.82
02821|13868|/equities/donnelley|R2000VALUE|4.47|4.54|4.37|4.61|4.49|4.36|4.2|4.1|4.24|4.02|3.87|4.07|4.52|3.88|3.4|3.4|3.17|2.4|2.73|2.81|2.6|2.57|2.59||2.57|2.56|2.58|2.54|2.59|2.42|2.43|2.42|2.32|2.45|2.39|2.4|2.49|2.43|2.38|2.5|2.5|2.6|2.48||2.53|2.38|2.19|2.43|2.47|2.44|2.51|2.55|2.43|2.49||2.26|2.2|2.19|2.2||2.03|2.02|1.95|1.94|2.01|1.97|2.09|1.76|1.61|1.66|1.52|1.43|1.33|1.36|1.38|1.35|1.35|1.38|1.4|1.36||1.72|1.68|1.58|1.42|1.47|1.45|1.45|1.44|1.37|1.37|1.4|1.43|1.36|1.34|1.32|1.29|1.25|1.2|1.17|1.19|1.23|1.28|1.24|1.25|1.23|1.23|1.23|1.26|1.29|1.27|1.28|1.27|1.3|1.4|1.47|1.46|1.45|1.43|1.46|1.48|1.46|1.52|1.47|1.41|1.35|1.38|1.34|1.41|1.5|1.64|1.38|1.37|1.17|1.14|1.14|1.14|1.17||1.15|1.2|1.28|1.29|1.32|1.35|1.34|1.31|1.32|1.3|1.3|1.3|1.35|1.37|1.35|1.34|1.33|1.34|1.37|1.29|1.33|1.27|1.35|1.22|1.13|1.13|1.13|1.17|1.23|1.24|1.36|1.25|1.26|1.19|1.14|1.19|1.24|1.14|1.1|1.1|1.21|1.18|1.1|1.11|1.09||1.11|1.16|1.19|1.16|1.07|1.11|1.14|1.19|1.21|1.24|1.17|1.22|1.28|1.3|1.28|1.24|1.51|1.76|1.9|1.51|1.25|1.12|1.06|1.06|1.09|1.18|1.22|1.29||1.27|1.33|1.21|1.05|1.11|1.05|1.03|1.06|1.11|1.23|1.21|1.18|1.23|1.29|1.36|1.62|1.71|1.82|1.25|1.21|1.11|1.08|1.11|1.07|1.05|1.12|1.12|1.14|1.26|1.39||1.36|1.04|0.95|0.98|0.92|1.01|0.9
02822|1131006|/equities/act-ii-global-a|R2000VALUE|13.58|13.54|13.7|12.82|13.12|12.99|12.78|12.7|12.37|12.6|12.5|13.33|13.56|13.52|12.83|13.35|13.54|13.29|13.29|13.79|13.9|13.79|14.025||13.93|13.25|13.27|13.65|13.15|13.08|12.96|12.28|11.99|11.75|11.33|11.85|11.75|12.63|12.19|11.89|12.02|12.02|11.96||11.92|11.69|11.56|11.47|11.3|11.25|11.42|10.95|10.6|10.8||10.9|10.99|11.19|11.44||11.51|11.58|11.33|11|11.47|11.38|10.68|10.8|10.47|10.39|10.06|9.92|9.89|9.73|9.79|9.69|9.53|9.02|8.29|8.47||8.32|8.21|7.99|8|8.29|7.85|7.87|8.34|8.92|8.98|9.12|8.88|8.87|8.59|8.45|8.32|8.38|8.36|8.19|8.54|8.71|8.53|8.41|8.79|8.53|8.31|8.41|8.25|8.06|8.27|8.33|8.3|8.27|8.08|8.02|8.3|8.32|8.45|8.45|8.42|8.34|8.48|8.45|8.03|7.81|7.99|8.21|8.5|8.59|8.49|8.6|8.57|8.74|9.01|8.81|8.68|8.39||8.38|8.11|7.97|8.17|8.01|7.76|7.78|7.9|7.39|7.39|7.17|7.22|7.29|7.3|7.56|7.68|7.83|7.5|7.45|7.49|7.49|7.48|7.46|7.51|7.46|6.94|7.2|7.42|7.52|7.53|7.66|7.88|7.78|8.02|8|8.07|7.84|8.03|7.9|7.8|7.6|7.49|7.55|7.06|7.42||7.9|8.15|8.07|8.55|9.55|10.1|10.79|10.89|10.25|10.19|10.69|10.39|10.39|10.18|11.22|10.13|10.06|10.14|10.21|10.12|10.11|10.1|10.1|10.1|10.08|10.09|10.11|10.08||10.08|10.07|10.07|10.03|10.03|10.06|10.04|10.04|10.07|10.07|9.95|9.99|10|9.99|10.03|10.01|10.07|9.98||9.98|9.96||9.96|10|9.93|9.93|9.93|9.89|9.93|9.95||9.91|9.88|9.85|9.85|9.82|9.86|9.89
02823|15430|/equities/american-public-education|R2000VALUE|37.26|36.55|34.76|34.28|33.41|31.89|30.32|27.83|27.28|27.81|27.45|28.18|29.18|29.96|29.44|28.03|29.67|28.92|29.64|29.69|29.39|29.16|29.69||31.39|31.11|30.62|31.02|30.99|29.86|29.6|28.95|29.61|29.26|28.78|27.46|28.12|29.56|29.73|29.58|30.25|30.04|31.2||31.17|31.63|31.2|31.51|31.94|31.87|31.86|32.16|32.02|30.18||30.48|29.9|29.55|31.29||31.75|31.9|31.73|33.68|35|32.1|32.71|32.13|31.76|32.4|32.86|32.87|33.13|32.75|32.5|31.44|31.14|31.16|31.04|31.23||31.24|32.22|31.94|31.1|30.51|30.8|30.84|30.76|31.22|29.94|31.04|30.86|29.99|29.2|29.9|29.56|28.92|29.9|28.27|27.95|27.57|29.08|29.27|29.59|28.84|29.1|29.47|29.9|30.31|30.88|30.35|31.16|31.63|30.15|29.62|29.39|30.64|30.41|29.16|28.6|28.19|28.64|28.47|27.84|27.3|28.02|27.69|27.66|27.98|27.95|28.55|28.17|28.01|27.22|27.47|28.05|28.62||29.61|29.4|30.5|31.85|31.44|31.28|31.5|31.84|31.67|31.91|32.81|33.51|34.59|35.43|35.18|35.28|33.31|33.77|36.34|31.2|30.44|29.72|29.29|28.5|28.64|29.11|29.67|30.63|31.41|31.69|32.28|32.45|32.47|32.78|31.33|31.22|30.92|30.36|28.96|28.65|28.96|29.29|29.83|29.31|29.79||29.22|30.2|29.6|29.13|28.29|28.55|29.61|30.01|29|29.07|28.85|28.85|29.18|28.83|29.97|30.75|32.76|34.03|33.24|32.56|32.16|32.42|32.2|32.33|31.43|31.69|32.23|32.62||31.98|32.77|32.5|31.2|33.79|31.74|31.06|32.64|33.42|26.68|26.62|25.28|25.13|24.57|24.06|24.58|25.77|25.74|24.78|24.31|22.91|23.31|25|24.67|24.19|24.83|22.91|24.69|24.08|22.89||22.7|22.63|21.89|22.51|21.04|21.89|22.84
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|10.25|10.41|10.03|10.75|10.59|10.65|10.43|10.09|10.56|9.74|9.21|10.16|10.16|10.7|9.25|8.04|9|8.72|8.77|8.7|8.27|8.38|8.66||9.01|8.85|8.8|8.82|8.97|8.2|8.58|8.68|7.98|7.43|6.92|6.79|6.75|6.81|7.14|7.42|7.48|7.32|7.15||7.38|7.62|7.08|7.89|7.13|7.04|7.15|7.4|6.81|6.56||6.52|6.58|6.25|6.39||6.41|6.32|6.27|6.24|6.48|6.39|6.48|6.45|6.25|6.64|7.47|8.18|8.15|8.08|8.31|7.36|7.37|7.26|6.47|6.5||6.57|7.02|5.48|5.41|5.74|5.48|5.4|4.73|4.46|4.3|4.41|4.43|4.31|4.31|4.37|3.59|3.87|3.47|3.43|3.64|3.76|4.1|4.01|4.31|4.54|4.64|4.21|4.09|4.07|4.04|3.97|3.89|3.78|4.06|4.14|4.1|4.01|3.82|3.42|3.05|3.2|3.21|3.41|3.25|3.31|3.52|4.03|4.09|4.64|4.49|4.06|4.17|4.12|4.04|3.66|3.48|3.38||3.27|3.19|3.39|3.21|3.16|3.27|2.97|2.96|3|3.03|2.95|2.98|3.08|3.04|3.11|3.1|3.16|3.16|3.27|3.34|3.16|3.13|3.14|2.98|2.85|2.91|3.07|3.26|3.09|3.16|2.98|3|3.22|3.2|3.06|3.05|2.86|2.78|2.71|2.63|2.81|2.75|2.84|2.61|2.84||2.75|2.78|2.81|2.66|2.34|2.57|2.7|2.86|3.03|2.87|2.45|2.46|2.62|2.52|2.56|2.31|2.74|3.02|3.14|2.73|3.21|3.11|2.43|2.39|2.17|2.13|2.07|1.93||1.85|1.88|2|1.9|1.95|1.84|1.95|1.94|1.99|1.97|1.97|1.89|1.52|1.32|1.39|1.47|1.78|1.78|1.35|1.09|1.05|1.07|1.03|1|1.02|1.12|1.08|1.07|1.09|1.13||1.21|1.14|1.09|1.11|0.97|0.98|0.97
02825|15489|/equities/atlantic-tele-net|R2000VALUE|49.27|49.79|49.75|51.68|52.09|52.11|51.79|50.43|52.28|49.88|48.24|48.58|46.9|47.21|48.68|46.01|45.09|46.9|45.86|44.94|44.25|45.63|45.77||45.42|45.8|46.34|47.32|46.54|45.43|44.16|43.16|43.9|44.18|43.18|43.89|46.76|48.38|47.94|45.82|45.81|46.92|47.5||47.03|47.52|46.45|47.54|46.88|48.27|49.48|48.17|45.16|44.56||41.76|41.9|42.88|43.99||44.5|44.08|43.58|43.63|43.34|45.78|46.12|47.99|46.15|46.4|46.15|46.95|47.39|47.75|47.68|46.97|47.94|47.78|48.94|50.89||49.79|51.36|49.26|49.11|49.9|49.66|50.96|51.27|50.79|50.72|51.01|51.14|49.42|46.93|47.6|46.66|47.33|47.19|44.7|45.95|43.45|44.64|44.51|46.1|46.8|46.72|47.37|47.84|48.12|47.64|48.02|49.17|50.63|50.37|50.38|49.8|49.88|50.12|48.7|49.34|50.14|51.5|50.79|51.63|50.45|48.36|50.09|50.7|52.18|52.04|52.99|53.25|49.86|54.59|55.48|56.46|56.46||56.61|56.85|59.07|57.23|58|59.51|59.71|58.85|59.88|60.35|58.31|59.47|59.04|59.07|59.88|60.77|59.13|59.45|59.69|59.43|58.88|56.87|58.2|56.93|56.39|57.63|59.68|57.6|57.32|57.08|57.3|58.05|57.22|59.43|58.92|59.42|59.35|62.13|60.92|58.68|59.59|58.69|60.45|59.34|60.85||59.54|61.21|60.57|58.36|57.91|59|57.49|57.33|59.16|55.86|58|59.65|61.45|60.34|59.89|59.49|62.15|65.45|65.72|63.28|62.58|62.52|61.2|60.65|59.4|59.49|61.45|58.39||57.58|57.49|56.62|55.3|58.74|54.02|54.28|53.56|54.93|56.53|57.33|56.95|54.18|53.42|56.06|57.37|62.12|76.1|70.46|68.87|69.36|69.15|65.37|64.97|63.7|64.36|60.25|58.27|61.38|62.06||64.21|58.63|55.34|56.9|56.44|55|55.88
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|29.92|29.48|29.78|30.34|31.23|31.23|31.58|30.92|32.15|31.15|29.64|29|28|28.59|27.99|28|28.23|26.51|26|25.24|25|25|25.24||24.77|24.38|24.47|24.46|24.14|23.49|23.69|22.52|22.48|21.91|21.51|21.8|21.78|22.3|22.95|23.34|22.4|22.69|22.82||22.91|23.56|22.76|23.87|22.85|23.72|24.19|24.18|22.63|22.51||22.59|22.52|22.26|22.2||22.1|22.24|21.7|22.36|22.74|24.79|24.1|24.01|23.4|23.98|24.42|24.47|24.52|23.91|24.45|23.61|23.66|23.34|23.05|23.75||24.58|24.78|23.62|23.74|24.62|24.28|24.46|24.78|23.49|22.76|24.11|24.04|23.01|20.79|21.36|20.62|22.02|21.01|20.42|21|20.55|21.39|21.94|22.56|22.29|21.72|21.69|21.2|21.82|22.09|21.37|22.11|22.76|22.77|23.09|22.72|21.88|21.47|20.97|20.67|20.55|20.48|19.9|18.7|18.24|18.23|19.16|19.62|21.06|20.57|20.97|20.74|20.91|20.22|20.22|20.39|20.31||21.09|20.67|20.61|20.5|20.26|20.38|20.43|20.32|20.65|20.73|20.54|20.61|20.56|20.46|20.86|21.32|21.01|21.68|21.63|21.5|21.46|20.62|20.75|20.53|20.44|19.88|20.47|20.41|20.24|20.08|20.25|20.38|20.75|21.88|21.12|20.67|21.61|21.7|20.87|20.67|20.92|19.67|20.56|20.37|20.68|20.3|20.3|20.86|22.39|23.2|24.61|23.9|22.48|21.37|21.46|21.13|21.03|19.97|20.52|19.9|19.13|18.41|20.05|20.54|20.93|21.49|20.43|20.1|18.68|19.36|19.72|20.25|21.87|20.5||19.29|18.6|18.25|17.13|19.04|17.43|17.12|17.27|17.45|18.76|19.28|18.39|17.48|17.56|18.72|18.64|18.38|20.35|18.71|18.28|17.15|16.73|16.16|16.08|15.4|16.05|13.77|14.42|14.89|15.1||17.22|15.96|15.13|15.88|14.59|14.86|14.78
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|11.92|12.13|12.09|12.49|13|13.31|13.32|13.6|14.01|13.26|12.89|13.21|12.89|13.63|13.25|13.3|12.87|12.17|12.13|12|11.91|12.11|11.88||12.3|12.02|12.24|11.97|12.1|11.71|11.86|11.65|11.7|11.53|10.78|10.51|10.15|10.32|10.08|10.29|9.93|10.14|10.26||10.36|10.63|10.05|10.57|10.61|10.45|10.56|10.49|10.01|9.81||9.93|9.9|9.62|9.57||9.54|9.6|9.46|9.51|9.68|9.73|9.61|9.8|9.57|9.66|9.65|9.63|9.75|9.55|9.59|9.3|9.22|9.08|8.74|8.86||9.02|8.94|9.07|8.31|8.32|8.69|7.82|7.6|6.96|6.95|7.24|7.34|7.37|6.59|6.79|6.94|7.44|7.37|7.4|7.92|7.97|8.06|7.8|7.88|8.04|7.89|7.89|7.67|7.55|7.57|7.46|7.63|7.23|7.29|7.49|6.94|6.73|6.64|6.37|6.2|6.38|6.42|6.63|6.46|6.54|6.63|6.86|6.85|7.15|7.28|7.12|6.9|6.81|6.76|6.71|7.04|6.8||7.2|7.58|7.71|7.6|7.54|7.26|7.2|7.3|7.97|8.1|7.97|8.12|8.16|8.29|8.45|8.46|8.34|8.38|8.29|7.67|7.5|7.56|7.36|7.25|6.97|6.69|6.45|6.53|6.37|6.59|6.62|6.75|6.73|6.54|6.18|6.26|6.45|6.61|6.38|6.33|6.42|6.24|6.59|6.86|6.8||6.83|6.77|6.88|6.75|6.28|5.51|5.75|5.88|5.86|6.07|6.07|6.02|6.33|5.9|5.93|6.12|6.6|6.93|7.08|6.6|5.89|5.83|5.64|5.37|5.68|5.79|5.78|5.63||5.38|5.49|5.29|4.6|4.72|4.29|4.41|4.65|4.69|4.89|5.1|4.9|4.84|4.89|5.01|4.99|5.11|5.11|4.88|4.98|5.17|5.8|4.32|4.11|4.4|4.71|4.28|4.44|4.66|4.98||5.11|5.08|4.9|5.04|4.71|4.73|4.78
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|26.2933|26.3067|26.3733|27.5467|29.0533|28.5067|28.56|27.2733|28.0467|26.0267|24.5867|24.52|24.4067|24.2867|22.6867|22.9533|23.22|22.8667|22.7|22.2467|21.1867|21.4867|21.8267||21.1133|21.3867|21.64|21.6667|21.78|21.5333|21.6|21.4733|21.58|21.28|19.88|20.54|20.0267|20.2267|20.1133|20.26|20.28|20.4467|20.3333||20.3667|20.9933|20.68|21.2533|20.7267|20.56|20.7733|20.2733|18.9733|18.5533||18.42|18.3333|18.3133|18.5733||18.5467|18.7467|18.6467|18.9267|19.0933|19.6667|19.2933|19.3667|18.5667|18.94|18.9|18.5|18.22|18.0933|17.8867|17.7|17.7533|17.9467|17.76|18.2333||18.2133|18.2867|17.8133|17.9733|18.0867|18.0733|18.7667|18.28|16.8867|16.4733|16.3867|16.44|15.3667|14.0733|14.6667|14.6667|15.1667|14.8667|14.3867|14.44|14.1067|14.4067|14.9667|15.4933|15.1467|14.7|14.58|14.46|14.3533|14.2533|14.1|14.1867|14.1667|13.9267|13.7333|13.7667|13.94|13.8333|13.38|13.3133|13.14|13.2|13.3267|12.94|13.0867|12.7067|13.1133|13.8|14.3133|14.0333|14.0067|13.6667|13.6867|13.3733|13.2733|13.5133|13.1933||13.7533|13.6867|13.6667|13.7067|13.5867|13.64|13.5333|13.4733|13.56|13.4|12.7267|12.94|12.9933|12.94|13.2533|13.48|13.1133|13.26|12.9133|13.1533|13.1267|12.6533|12.6267|12.5733|12.58|12.2867|12.7533|12.64|11.4333|11.4933|11.48|11.3733|11.12|11.4467|11.02|11.1467|11.1|11.2867|10.9267|10.9067|11.0267|10.6067|10.9333|10.9133|11.58||11.82|11.9467|12.3267|11.86|11.14|11.66|11.52|12.0333|11.78|11.72|11.74|11.6133|11.0333|10.8133|11.0133|10.8333|11.78|12.3867|12.56|12.9|12.12|11.6067|11.1933|10.8333|11.3867|11.46|12.3667|12.17||11.3533|10.6867|10.66|10.18|10.34|9.6733|9.76|9.5|9.8533|9.8867|9.9467|9.6267|9.54|9.7133|10.1867|9.96|10.2667|11.14|10.36|10.2333|9.56|9.0667|9.0133|9.0067|9.4333|9.76|9.16|8.6667|9.1333|9.5533||10.3|9.6267|9.48|9.6067|9.0533|9.1133|9.16
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|13.37|13.91|14.24|14.5|14.95|15.75|14.74|14.35|13.87|13.57|13.59|13.84|14.97|14.08|13.57|13.27|14.18|13.46|14.21|14.66|14.57|14.98|15||14.67|14.56|15.24|15.38|16.21|16.21|16.35|16.38|16.74|17.1|18.1|17.16|17.3|20.56|23.86|27.11|25.55|25.49|22.27||6.39|5.955|5.77|5.86|5.79|5.3|5.29|5.13|5.55|4.07||3.94|4.09|3.81|3.7||4.22|4.16|3.34|3.38|3.45|3.09|3.07|3.1|3.05|3.01|2.99|2.92|3.05|3.01|3|2.97|2.96|3|3.05|3.27||3.39|3|3.1|2.81|2.72|2.77|2.69|2.87|2.77|2.7|2.72|2.69|2.62|2.57|2.57|2.67|2.77|2.72|2.73|2.78|2.75|2.96|2.94|3.01|2.95|2.85|2.9|2.95|2.98|3.02|2.99|3.02|2.98|3|3.02|2.95|2.86|2.79|2.66|2.69|2.65|2.65|2.63|2.76|2.74|2.78|2.95|3.01|3.3|3.33|3.275|3.18|3.27|3.07|3.07|3.15|3.04||2.87|3.02|3.14|3.21|3.31|3.3|3.2|3.23|3.27|3.25|3.3|3.45|3.43|3.52|3.38|3.54|3.65|3.59|3.59|3.7|3.68|3.56|3.45|3.29|3.33|3.205|3.32|3.4|3.56|3.63|3.65|3.59|3.52|3.69|3.86|3.8|3.79|3.88|3.89|4.02|8.09|7.09|6.29|6.33|6.69||6.58|6.55|6.64|6.68|6.82|6.91|6.84|6.57|6.54|6.65|6.66|6.58|6.7|6.29|6.35|6.35|6.94|6.85|6.89|6.73|6.53|6.29|6.28|6.27|6.46|6.57|6.55|6.51||6.73|6.4|6.99|6.6|6.72|6.59|6.28|6.4|6.66|6.63|6.46|6.75|6.55|6.76|6.53|6.31|7.01|8.17|7.99|7.61|7.44|7.16|7.36|7.75|7.66|7.66|7.25|6.67|6.74|6.63||6.75|6.72|6.18|6.65|6.1|6.26|5.69
02830|1056239|/equities/mvb-financial|R2000VALUE|33.67|33.83|35|34.81|35.99|35.86|35.57|34.88|34.69|33.38|32.54|32.75|32.41|32.87|32.6|32.81|34.14|32.1|31.5|27.5|23.41|23.9|23.79||23.97|23.83|24.11|23.57|23.77|23.43|23.65|23.14|22.77|22.42|22.41|23.55|23.45|23.63|23.44|23.11|23.01|23.07|22.85||23.08|23.41|22.97|23.26|22.54|22.82|22.89|22.51|21.48|22.03||22.68|22.25|22.06|22||21.75|21.56|21.05|21.57|22.4|20.34|20.32|20.46|20.51|20.99|20.76|21.11|20.89|20.23|20.25|20.29|20.55|20.27|20.13|20.75||20.33|20.84|20.2|20.29|20|19.84|19.83|18.5|17.98|17.87|18.3|17.63|17|17.54|17.53|17.51|17.54|16.75|15.95|15.97|16.1|16.63|16.67|17.3|17.41|17.45|17.27|17.05|17.44|17.36|17.71|17.83|17.67|17.13|17.59|17.15|16.19|16.37|16.34|16.4|15.97|15.56|15.51|15.5|15.47|15.1|15.56|15.48|15.62|16.68|16.3|15.78|15.85|15.25|15.25|15.35|16.35||16.58|15.9|15.81|14.9|14.2|14.67|14.52|14.3|14.07|13.84|13.76|14.08|14.1|13.52|13.75|14|13.6|13.84|13.35|13.14|13.04|12.89|13.16|12.75|13|13.22|12.9|13.25|13.31|13.07|13.1|12.85|13|12.86|12.62|13.01|13.12|13.59|12.98|13.42|13.42|12.47|13.05|13|13.85||13.18|13.15|13.3|12.97|13.25|13.4|12.79|13.04|13.25|13.01|13.02|13.14|13.6|13.48|13.25|13.33|14.76|15.46|15.53|15.3|14.37|13.88|13.51|13.64|14.2|15|15.51|13.78||14|13.42|13.82|13.07|13.95|12.92|12.49|12.64|12|12.55|13.77|13.25|12.25|13.1|13.6|13.49|13.73|14.27|13.11|12.79|12.3|12.34|13|12.58|12.5|13.79|11.97|13.02|13.26|14.11||15.73|13.98|13.05|12.83|11.93|12.85|12.17
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|16.11|16.57|16.63|16.77|16.84|16.38|15.25|15.64|16|15.6|15.7|16.68|17.77|17.71|18.47|19.34|20.23|19.18|19.68|18.79|19.35|18.62|18.48||18.61|18.81|18.72|19.49|20.31|20.49|20.75|20.39|20.34|18.99|19.33|18.69|18.4|18.72|19.92|20.2|21.24|28.53|28.96||28.61|29.05|29.3|28.74|26.9|27.13|23.22|21.42|18.87|19.01||21|22.11|22.24|23.43||22.53|23.5|21.6|21.06|21.16|20.24|20.29|20.45|20.21|19.22|19.49|20.16|20.82|20.71|20.95|20.77|20.58|21.77|20.16|19.9||19.61|19.56|18.97|19.4|19.3|18.95|19|18.8|19.31|19.94|20.25|19.21|19.99|20.19|21.29|21.26|23.94|21.1|20.68|19.65|17.25|18.16|17.59|17.1|17.04|17.09|16.81|17.15|17.42|17.16|17.68|19.03|18.98|18.64|18.99|18.74|18.84|18.92|19.05|19.52|20.19|20|21.5|22|22.06|22.25|22.95|22|22.6|23.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02832|15394|/equities/american-national-bankshares|R2000VALUE|34.8|34.76|34.82|35.94|36.5|35.82|35.84|34.92|34.74|34|32.68|32.7|31.94|32.74|31|31.17|32.22|30.04|29.76|29.48|29.36|29.28|29.25||29.43|29.7|29.76|30.22|30.25|29.37|29.33|28.95|29.19|28.21|27.95|28.63|28.61|28.29|28.34|27.98|27.51|27.83|27.55||27.81|28.74|27.81|28.43|27.85|28.41|29.05|28.52|26.75|26.11||26.21|26.4|26.55|26.74||26.41|26.88|26.29|26.18|26.9|27.48|27.22|27.31|26.55|26.86|27.18|27.23|27.8|27.32|27.46|26.57|27.03|26.6|25.98|27.2||28.2|28.25|26.74|26.82|27|27.1|28.63|28.54|25.63|26.16|26.67|25.91|23.65|23|23.53|22.81|24.56|24|22.8|22.99|22.24|22.4|23.38|23.99|24.29|23.47|22.88|22.51|22.72|22.9|22.37|22.09|22.3|22.26|22.33|22.5|22.2|21.95|21.52|20.69|20.92|20.7|21.09|20.1|19.77|19.63|20.56|20.64|22.14|22.1|22|21.92|22.5|21.78|21.7|22.4|22.5||22.89|22.36|23.2|22.96|22.54|23.38|23|23.15|23.51|23.21|22.4|23.29|23.6|23.25|23.83|24.4|24.07|24.76|24.3|24.31|24.25|22.85|23.15|22.23|22.51|21.96|22.6|22.8|22.7|23.03|23.06|23.27|23.25|23.64|22.71|23.65|23.92|24.58|23.36|23.03|23.07|21.51|22.59|22.45|23.99||23.17|23.67|25.04|24.18|23.3|23.54|22.57|24.39|24.37|23.57|23.45|23.75|24.92|24.22|23.67|23.18|25.65|27.74|28.94|28|26.09|26.05|24.87|24.6|24.86|25.99|27.23|25.32||23.62|24.31|24.35|22.54|24.73|21.83|22.15|21.93|22.31|23.19|25.29|23.7|23.57|23.75|25.49|25.43|26.75|29.44|25.49|25.1|22.84|23.83|21.14|21.24|21.53|22.07|20.45|21.06|22.36|22.81||24.62|21.5|21.4|21.59|20.27|22.21|21.58
02833|48378|/equities/cooper-stnd|R2000VALUE|40.55|44.55|43.3|45.8|47.12|43.3|38.92|36.76|36.84|37.16|36.39|38.36|37.32|37.84|35.82|35.92|38.88|36.53|37.21|34.59|32.68|36.7|37.28||37.19|41.18|41.02|40.19|37.83|35.23|35.87|34.99|33.95|33.47|30.51|31.31|30.38|32.14|34.11|34.85|37.39|39.3|38.62||40.04|41.9|40.97|41.91|42.14|37.46|37.24|37.1|35.48|33.01||34.67|34.31|33.61|35.56||35.97|36.65|34.61|34.51|34.84|34.74|34.15|33.05|32.37|35.23|38.41|38.94|39.29|39.69|41.13|38.25|36.41|36.52|33.92|36.84||38.08|39.14|35.99|36.06|36.75|39.16|37.79|36.55|34.2|32|32.84|33.63|32.32|27.9|20.04|17.6|17.9|16.29|15.69|16.12|16.09|16.6|17.1|18.23|17.7|17.06|16.82|15.82|15.55|15.28|15.38|15.66|16.35|16.5|16.76|16.12|15.41|15.27|14.27|13.28|13.21|13.11|13.63|13.63|13.31|13.29|14.07|14.35|16.05|15.44|15.05|14.9|15.32|15.02|15.33|15.51|16.11||16.99|16.52|17.57|17.36|18.12|18.46|17.11|16.56|16.75|16.57|15.46|15.73|15.46|15.15|15.6|16.07|15.76|15.54|15.54|14.98|13.22|12.49|12.24|12.93|11.4|10.71|11.38|12.05|11.38|11.3|11.94|12.17|12.02|12.09|11.32|11.18|11.31|11.72|11.06|10.41|11.27|10.02|11.17|11.72|12.39||12.25|12.55|13.25|14.11|12.54|12.98|12.52|13.49|13.43|14.12|13.87|14.41|15.08|15.37|15.82|14.49|16.05|18.5|19.33|17.74|14.77|13.13|11.74|10.95|10.49|11.81|12.84|11.33||9.78|9.45|9.69|10.25|11.24|9.58|9.13|9.08|11.04|11.79|11.63|10.01|10.25|10.12|10.84|11.24|12.85|13.82|10.89|11.21|10.31|10.15|9.71|10.42|10.16|11.16|11.21|11.42|12.84|12.52||13.08|12.61|11.07|11.1|9.39|9.35|9.53
02834|17436|/equities/united-fire---cas|R2000VALUE|35.52|35.2|35.28|35.05|35.57|35.02|35.22|33.85|34.77|34|31.54|31.89|30.74|30.7|29.45|29.8|30.5|29.74|29.77|29.43|29.36|30.41|30.14||30.07|32.32|31.5|31.82|31.12|30.01|30.45|29.93|29.59|28.55|27.54|28.45|28.83|29.81|30.88|30.85|30.52|32.09|32.14||31.14|31.52|30.72|30.92|30.27|29.13|28.92|27.6|25.3|24.87||25.1|25.18|24.69|25.02||24.53|24.48|23.78|23.87|25.21|24.96|25.63|25.82|25.18|24.02|24.11|23.7|23.83|23.71|24.26|22.86|23|22.84|21.87|23.18||23.91|24.33|23.34|23.33|23.49|23.4|23.94|24.28|23.15|22.54|23.11|23.35|21.68|19.16|19.88|19.12|21.53|20.83|20.54|22.03|21.61|21.84|22.56|23.12|22.91|22.59|21.81|21.47|21.83|21.49|21.11|21.49|22.36|21.26|21.41|20.79|20.52|20.77|20.32|20.25|20.32|20.36|20.68|19.77|19.77|19.47|20.43|20.47|21.24|21.61|21.26|21.43|22.3|22.6|23.32|23.8|23.41||23.89|23.8|24.63|24.71|25.18|25.92|26.2|25.06|26.06|26.06|25.45|25.98|26.52|26.75|26.78|27.27|27.42|27.99|28.18|28.1|27.34|26.17|26.55|25.05|24.74|25.37|25.68|26.35|26.37|25.92|26.97|27.42|27.73|28.21|27.22|28.06|28.2|28.73|26.82|25.9|25.98|24.66|25.58|25.62|26.63||26.58|26.79|27.71|27.04|26.14|26.79|25.81|26.6|27.02|27.24|27.51|27.22|27.9|27.69|27.5|27.12|29.54|31.2|31.7|30.98|29.02|29.44|27.72|27.12|26.83|28.27|29.48|28.15||27.47|27.41|26.68|25.68|26.64|24.74|23.2|23.74|24.85|26.33|27.17|26.54|25.24|26.78|26.85|27.26|28.6|30.73|29.66|29.41|27.77|28.54|28.26|28.15|28.83|30|29.28|29.6|32.07|31.9||32.39|30.86|30.55|31.1|30.12|32.05|31.67
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|20.1|20.66|20.84|20.93|21.56|21.86|20.37|20.22|19.14|19.18|19.29|20.6|20.85|21.4|22.06|20.89|22.32|22.26|23.69|21.52|21.15|21.2|20.73||21.7|22.42|22.99|24.78|25|22.96|22.19|21.54|21.72|21.62|21.32|21.21|20.07|20.67|22.04|20.06|20.27|24.32|25.89||26.55|26.79|27.99|27.81|26.82|27.07|27.79|27.45|27.94|29.77||34.25|32.65|30.91|31.94||31.53|34.3|33.81|31.21|30.94|30.3|28.65|28.12|30.12|29.41|28.43|26.09|26.3|26|25.36|24.38|23.87|23.79|24.9|24.01||22.9|23.3|23.27|23.42|23.51|24.51|25.95|24.6|26.5|23.46|22.33|22.25|22.25|22.22|22.73|24.69|19.89|18.2|18.06|18.88|17.94|18.76|18.53|19.34|20.1|20.98|21.08|20.86|18.31|18.22|17.93|18.44|17.09|16.81|17|17|16.95|16.93|16.48|16.97|18.46|16.11|16.62|16.25|16.02|16.3|16.65|16.81|17.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02836|8233|/equities/hovnanian-enter|R2000VALUE|104.67|114.09|102.8|103.48|102.37|103.19|101.73|89.65|85.64|79.42|77.02|88.01|78.72|59.11|57.52|53.75|60.62|58.6|57.9|58.47|58.08|58.49|55.43||55.4|58.03|57.19|51.66|48.5|48.25|48|48.4|47.56|50.61|51.16|51.09|45.43|43.87|41.7|40.8|39.45|38.4|35.31||34.37|34.46|33.44|32.17|32.31|31.81|33.21|31.87|31.69|31.85||32.86|34.14|35.34|35.39||36.17|35.59|36.91|36.07|36.29|35.9|34.12|34.63|33.24|33.8|35.06|36.15|38.21|39.13|38.32|38.76|37.75|38.59|39.93|40.58||41.46|39.79|39.81|37.71|38.71|39.29|39.38|41.17|39.86|37.45|37.68|36.35|35.37|36.04|38.22|38.02|36.85|34.23|31.76|33.34|32.65|32.47|33|32.7|31|32.75|34.37|34.55|35.17|35.34|34.75|35.59|35.99|36.54|37.13|34.81|33.56|34.77|35.91|34.51|32.52|30.85|32.41|29.21|29.77|28.82|30.78|29.06|29.39|30.9|31.72|30.79|31.88|30.67|29.57|31.01|28.66||29.2|33.4|34.25|34.07|31.32|33.28|32.83|33.72|33.3|34.31|34.38|33.5|33.66|33.22|34.31|28.53|28.65|27.5|26.19|27.21|25.69|26.6|25.67|25.22|24.65|23.3|24.44|26.11|21.39|21.74|21.65|22.37|22.92|21.76|22|22.18|22.61|21.51|20.49|20.18|21.63|21.04|22.29|21.4|21.63||21.98|21.96|23.39|23.26|20.79|22|22.85|23.69|23.09|23.31|24|25.09|26.39|23.85|20.94|19.56|26.42|27.66|26.7|25.81|22.13|17.36|17.49|16.21|16.35|16.01|17.1|14.92||13.56|12.86|12.99|13.28|13.06|11.14|10.87|10.56|11.43|11.82|12.28|10.82|10.54|10.89|11.98|11.7|12.62|13.19|11.91|9.88|9.63|8.76|8.84|9.1|9.24|9.76|9.05|9.81|10.61|10.06||10.48|9.52|7.64|7.48|6.44|6.61|6.97
02837|15675|/equities/cnb-financial-corp|R2000VALUE|25.48|25.26|24.98|25.6|26.29|25.89|25.52|25.25|25.63|25|24.04|24.05|23.53|24.1|23.21|24.08|24.88|24.25|24.26|23.8|23.13|23.61|23.34||23.3|23.3|23.38|23.47|23.08|22.81|22.84|22.71|21.78|20.84|21.03|21.25|20.66|22.02|22.46|22.95|22.65|23.11|23.29||23.52|23.81|23.02|23.33|22.76|22.68|23.72|23.47|21.2|20.97||21.29|21.24|20.94|21.35||20.94|21.15|20.79|20.9|21.68|21.66|21.57|21.47|20.66|20.64|21.31|21.5|21.06|21.02|21.06|20.21|20.31|20|19.68|20.56||20.75|20.67|19.82|20.05|20.23|19.81|19.86|19.51|18.48|18.84|19.6|20.72|19.93|17.87|18.77|18.02|19.1|18.41|18.14|18.25|18.11|18.37|19.91|20.07|18.84|17.5|16.77|16.47|16.46|16.45|16.1|16.23|16.92|16.69|16.8|16.62|16.25|16.04|15.61|15.07|14.87|14.8|14.81|14.35|14.46|14.01|14.5|14.7|15.45|15.51|15.7|15.45|15.51|15.56|15.36|15.63|15.79||16.53|16.24|16|16.27|15.95|16.36|16.33|16.48|16.99|17.24|16.63|17.01|17.28|17.13|18.06|18.06|17.635|18.03|17.96|17.8|17.54|16.63|16.53|16.42|16.48|16.33|16.69|17.45|17.31|17.22|17.44|17.55|17.56|16.88|16.01|16.43|16.94|16.99|16.27|16.53|16.28|15.39|16.3|16.39|17.35||16.97|17.18|17.93|17.35|16.4|16.69|16.4|17.09|17.36|17.41|17.45|17.2|18.29|17.61|17.19|16.72|18.2|19.78|20.49|20.35|18.7|18.31|17.16|17.12|17.72|18.58|20.09|17.5||16.13|16.3|16.13|14.87|15.99|14.24|13.92|14.25|14.8|15.81|16.94|15.91|15.77|16.45|17.08|17.38|17.74|18.93|18|17.04|16.2|16.13|15.47|15.9|16.3|16.58|15.55|15.43|16.59|17.2||17.09|16.22|16.03|16.71|15.99|16.74|16.74
02838|21078|/equities/marcus-corp|R2000VALUE|22.42|23.32|22.93|23.94|23.22|22.8|22.53|21.84|22.2|21.24|20.42|20.45|19.87|20.07|19.64|19.77|19.94|19.5|18.69|17.98|17.51|17.7|17.53||17.49|17.62|17.59|17.39|17.32|17.44|17.35|17.73|17.48|18.09|17.6|17.83|17.93|17.42|17.46|16.65|16.05|16.07|15.98||15.5|15.82|14.65|14.66|13.92|14.2|13.87|13.77|12.93|12.77||13.48|13.46|13.17|13.29||12.45|12.5|11.7|12.29|12.77|12.94|12.5|12.54|12.28|12.66|11.78|11.71|12.16|11.78|12.14|11.22|12.91|12.08|11.74|12.5||12.59|12.58|11.98|11.37|11.33|11.25|11.01|10.42|10.05|9.55|10.07|10.41|10.62|8.11|7.99|7.75|7.85|7.55|7.33|7.52|7.47|7.82|8.1|8.33|8.09|7.57|7.42|7.5|7.36|7.19|7.06|7.17|7.73|7.64|7.59|7.6|7.46|7.56|8.06|7.78|7.73|7.83|8.19|7.88|8.04|8.29|9|9.35|9.85|8.99|13.62|13.65|13.4|13.25|14.31|14.9|15.77||16.04|15.84|16.05|15.72|15.67|16.35|15.72|14.65|14.47|14.42|13.24|13.78|13.48|12.55|13.38|13.61|13.32|13.09|13.69|13.67|13.47|12.64|13.27|13.9|13.31|13.81|14.4|14.45|14.26|14.01|14.56|15|15.05|15.03|14.62|15.57|16.16|16.59|14.68|14.9|14.98|14.68|14.44|13.77|14.61||13.24|13.5|13.27|13.34|12.35|12.55|12.5|13.21|13.4|13.92|14.44|14.33|15.09|15.16|15.36|14.64|16.12|18.15|18.95|17.72|15.93|15.29|14.57|13.65|13.48|14.15|14.93|13.62||12.14|12.22|12|11.76|11.8|10.89|10.8|10.58|11.41|11.93|12.71|12|11.96|12.64|13.51|13.85|14.54|15.82|14.93|13.79|13.15|13.55|13.28|13.81|13.38|14.6|12.7|13.38|12.77|12.67||13.07|12.54|11.52|10.96|9.76|10.33|11.53
02839|17193|/equities/southern-missouri|R2000VALUE|40.12|39.73|39.72|40.69|41.25|41.27|41.43|39.89|39.9|39.1|38.48|38.52|37.09|37.29|36.74|36.88|36.98|36.23|35.66|35.34|35.05|35.31|35.54||35.42|34.99|34.91|34.65|34.5|34.19|33.49|32.8|32.58|32.16|30.65|32.14|31.92|32.7|32.52|32.92|31.42|31.84|32.55||32.28|32.93|32.43|32.68|32|32.48|32.3|32.09|30.07|30.07||30.44|30.55|30.55|30.9||31.26|30.93|30.9|30.9|31.42|31.28|32.21|31.55|29.4|30.52|30.89|30.81|30.95|30.71|31.1|30.62|30.65|30.25|30.21|30.69||30.62|30.95|29.78|30.2|29.87|29.9|29.65|29.45|28.7|28.11|28.68|28.48|26.14|25.89|26.39|24.94|26.1|26.46|25.48|26.24|25.85|26.84|24.55|24.35|24.42|24.16|24.55|24.15|24.47|24.18|23.34|22.81|23.18|22.85|22.86|22.75|21.96|22.12|23.36|23.25|23.58|23.96|24.2|23.2|22.54|22.23|23.13|23.07|25|23.65|23.62|23.5|23.93|23.3|23.27|24.11|24.29||24.4|24.83|24.88|24.4|23.68|23.51|23.62|23|22.88|23.04|22.69|22.46|22.5|21.96|22.2|22.7|22.8|23.1|22.81|23.16|22.9|22.5|22.65|22.3|22.95|21.81|21.98|21.84|21.35|21.25|21.7|21.9|21.92|22.1|21.52|22.25|22.14|22.64|21.8|21.54|21.99|20|21.88|22.54|23.25||23.23|23.5|24.3|23.99|22.24|22.78|22.76|23.6|23.43|23.32|23.6|23.82|24.98|23.77|23.7|22.38|24.92|26.88|27.26|26.08|25.44|25.2|24.13|24|24.32|25.55|25.76|23.99||22.27|21.92|23.76|21.37|22.87|20.91|19.73|21.3|21.75|22.24|23.05|22.27|21.8|21.78|23.24|23.55|23.73|26|24.02|23.75|23.28|21.88|22.34|22.08|21.4|23.18|20.03|21.01|21.98|22.02||23.7|22.6|21.63|23.2|20.96|20.8|21.54
02840|24419|/equities/pharmathene-inc|R2000VALUE|17.27|17.38|16.74|17.73|16.76|16.88|14.7|14.82|13.09|12.94|13.18|14.37|15.76|16.41|15.94|17.2|19.58|19.16|19.56|22.93|23.51|24.31|21.35||22.22|22.08|21.07|21.58|19.16|18.36|17.69|17.47|17.5|16.71|14.28|13.45|13.61|16.16|16.9|14.35|12.91|13.32|13.59||12.93|13.57|13.69|13.85|13.37|14.12|13.9|12.8|12.75|12.71||11.28|11.3|11|11.1||11.45|12.62|13.55|13.44|12.47|12.89|12.27|12.53|13.34|11.97|12.27|12.31|13.24|12.87|12.33|12.83|11.85|13.82|12.23|10.52||10.09|9.25|9.24|9.32|9.57|9.32|9.51|9.42|10.13|10.64|9.98|9.33|7.835|12.45|12.4|12.51|11.65|11.35|11.45|11.43|11.2|11.81|11.81|12|11.68|11.05|11.39|12.19|12.97|13.13|12.8|14.22|12.6|12.37|13.3|13.78|13.64|13.87|12.97|12.93|13.2|13.01|12.3|12.92|12.03|12.53|14.35|13.57|14.12|14.02|13.84|12.45|13.24|12.09|11.93|12.54|12.65||12.43|13.41|14.61|15.09|16.87|17.62|18.22|18.42|21.57|21.99|24.04|26.07|24.43|25.76|26.56|24.66|23.7|22.58|23.1|26.095|27.38|26.5|27.16|28.18|27.25|26.58|26.06|22.52|23.6|22.43|25.63|27.65|28.98|31.4|33.26|28.66|26.58|26.5|29.03|25|22.35|20.22|17.03|11.19|9.93||10.42|9.94|10.71|10.42|10.6|9.19|8.38|8.35|8.18|7.4|7.3|7.42|7.75|7.68|7.54|7.11|6.05|6.47|6.95|7.56|7.55|8.33|8.95|8.64|9.28|8.18|8.09|8.42||6.95|6.08|6.06|4.93|4.5|4.48|4.49|4.13|3.7|3.15|3.11|3.12|3.1|3.14|3.15|2.96|3.05|3.04|3.09|3.16|3.16|3.09|3.07|3.17|3.23|3.32|3.46|3.41|3.25|3.26||3.17|3.35|3.35|2.97|2.9|3.02|3.04
02841|15885|/equities/citizens---northe|R2000VALUE|23.24|23.17|23.19|23.97|24.785|24.48|24.24|23.68|24|23.45|22.92|22.53|21.47|21.75|20.92|21.63|21.51|21.44|21.36|20.73|20|20.6|20.73||20.96|20.63|20.68|20.81|20.76|20.3|20.51|19.78|19.65|19.41|19.11|20.02|19.65|20.17|20.7|20.46|20.01|20.32|20.84||20.49|21.03|20.51|21.05|20.7|20.76|21.13|21.42|19.6|20.21||19.84|19.43|19.21|19.35||19.15|19.2|18.94|19.26|20.2|20.53|20.24|20.18|19.74|19.65|19.8|20.1|19.74|19.24|19.11|18.54|18.92|18.24|18.15|18.71||18.84|19.33|18.37|18.8|18.67|18.79|19.2|19.32|18.76|18.54|19.28|19.71|18.32|17.07|17.72|17.01|18.07|17.45|16.94|17.57|16.97|17.23|17.76|17.91|18.14|17.66|17.6|17.14|17.16|17.57|16.82|17.72|18.19|17.97|17.74|17.38|16.36|16.38|16.82|16.38|16.24|16.85|16.32|15.49|15.17|15.25|15.44|15.56|16.46|16.81|16.88|16.6|16.81|16.7|16.85|16.73|16.6||16.98|16.86|17.01|17.2|17.14|17.52|17.2|17.29|17.95|18|17.57|17.84|17.56|17.45|17.9|18|17.98|18.29|18.14|17.91|17.89|17.58|17.66|17.22|17.67|17.7|17.6|18.5|18.33|18.23|18.6|19.23|18.94|19.43|18.65|18.53|18.95|19.58|18.76|18.44|18.33|17.88|18.49|18.52|19.04||19.65|19.9|20.65|20.64|19.01|20.02|19.42|20.56|20.76|20.83|19.9|19.61|20.54|19.68|19.56|18.58|20.13|21.36|22.75|22.23|20.63|20.66|18.82|18.85|19.18|19.89|21.56|19.16||17.86|18.26|18.39|17.14|17.8|17.21|17.28|17.6|17.29|17.94|18.48|17.25|17.21|17.4|18.35|17.94|17.88|20.11|18.03|17.99|17.65|17.34|17.68|18.1|17.8|18.4|16.88|16.91|18.28|18.55||19.75|18.83|17.8|19.23|17.4|18.15|17.52
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|32.19|32.92|32.64|33.82|34.34|34.24|33.73|33.63|33.57|33.35|33.15|33.18|33.14|33.84|32.32|32.72|33.32|32.52|33.12|33.03|32.85|33.47|34.98||34.43|34.28|34.45|35.01|34.99|33.67|33.38|32.83|33.02|32.33|31.99|32.3|33.32|33.98|33.76|33.74|33.36|33.84|33.98||34.14|35.91|36.15|36.7|35.7|34.31|34.56|34.2|32.45|31.45||31.48|31.66|31.39|30.73||30.08|30.41|30.01|30.11|30.33|31.01|30.31|30.76|29.96|30.01|30.13|30.02|30.88|30.54|30.32|29.01|29.1|28.71|29.25|30.05||29.61|29.9|29.4|28.85|28.4|28.52|28.82|29|28.27|27.64|28.7|29.19|27.92|26.49|27.13|27.38|28.34|24.45|23.89|23.83|23.92|24.84|25.62|26.21|26.29|25.77|26.21|26.46|27.01|26.98|26.56|26.63|27.24|27.27|27.28|27.13|26.12|26.29|25.86|25.76|25.32|25.13|24.97|24.28|24.16|23.9|24.35|24.31|25.19|25.33|24.94|24.68|24.44|23.68|23.76|24.05|23.89||24.78|24.71|25.38|25.01|24.91|25.31|24.8|25.14|25.6|25.58|24.93|25|25.58|25.29|25.91|26.2|26.31|26.57|26.49|26.24|26.59|26.18|26.26|26.42|25.54|25.45|25.3|24.91|24.11|24.49|24.1|24.35|24.35|24.46|24.35|24.49|24.54|24.71|23.79|23.57|23.07|22.76|23.18|23.15|23.83||23.51|23.5|24.58|23.44|22.27|23.15|22.88|23.16|23.41|23.45|23.46|23.83|23.79|23.57|23.24|23.33|23.64|24.98|26.54|26.34|25.4|24.87|23.58|23.06|23.62|23.76|24.22|23.06||21.99|22.22|22.51|21.53|21.72|20.14|20.11|20.47|21.22|22.06|22.96|22.42|22.34|22.78|22.33|21.43|23.12|24.26|21.99|22.35|20.98|20.88|20.93|20.46|21.24|21.2|20.35|21.02|21.43|21.5||22.47|22.46|21.52|21.3|18.91|19.49|19.68
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|102.32|102.1|102.2|104.77|105.12|103.78|105.78|102.19|107.09|102.6|99.29|102.03|100.15|101.55|102.33|113.22|117.87|108.42|106|97.78|93.92|96.14|97.04||96.97|96.55|97.66|97.8|98.74|94.21|95.91|95.93|93.93|92.41|89.41|92.03|92.9|96.01|96.3|96.5|92.94|92.6|92.46||92.84|94.08|92.38|94.65|92.32|91.14|95.45|94.76|88.3|87.35||88.43|87.55|87.36|89.29||87.82|87.86|87.12|87.82|89.54|89.66|89.77|91.01|89.5|90.3|89.57|91.44|92.22|89.68|89.99|87.43|85.67|85.67|85.05|89.5||87.87|89.43|87.22|88.4|88.72|87.05|89.8|89.45|87.01|85.4|85.97|87.03|85.38|85.18|83.7|82.6|83.93|82.81|83.09|82.34|83.11|81.6|81.55|83.78|82.92|80.47|80.58|81.93|83.19|83.15|82.66|83.75|84.5|83.93|83.68|82.07|82.53|82.06|80|80.04|81.86|81.09|83.4|84.16|82.95|82.29|83.38|83.36|85.74|84.54|83.97|84.79|86.95|81.6|82.33|84.33|87.95||88.55|88.8|90.7|90.47|89.93|92.56|92.49|91.25|91.37|91.92|91.63|92.6|94.48|93.57|94.04|93.62|91.74|92.48|90.82|88.92|88.84|90.31|89.55|87.1|87.97|85.39|85.99|87.56|87.33|82.56|83.28|84.37|86|89.16|85.96|87.22|87.12|86.9|85.96|84.35|84.48|82.67|86.29|87.15|86.5||86.04|85.76|87.39|85.53|83.35|82.85|83.64|85.24|86.08|84.12|87.06|87.25|88.5|87.29|86.94|84.67|91.24|95.76|96.19|93.53|90.3|91.17|90.85|89.23|89.99|88.6|90.08|86.77||83.68|83.03|82.88|81.91|82.7|79.61|79.47|80.16|80.02|80.12|82.23|79.86|80.85|82.56|81.23|80.5|81.31|89.91|91.19|91.04|89.55|88.45|88.55|88.02|88.55|88.35|85.25|85.5|86.42|83.82||82.6|79.15|78.32|77.57|73.39|73.73|73.26
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|6.21|6.56|6.595|6.69|6.75|6.82|6.68|6.74|6.43|6.65|6.55|6.82|6.86|7.05|6.74|6.88|7.09|6.96|7.18|7.67|7.53|8.27|8.47||8.39|8.71|8.89|9.08|9.47|9.67|8.31|8.07|7.67|7.51|7.31|7.52|7.62|7.6|7.19|6.82|6.79|6.855|6.68||6.48|6.66|6.47|6.83|6.71|6.64|6.33|5.96|5.81|5.8||5.63|5.84|5.63|5.89||6.2|6.29|6.33|6.42|6.42|6.41|6.52|6.7|6.71|6.29|6.13|5.98|6.245|6.08|6.33|6.3|6.23|6.26|6.43|6.68||6.36|6.26|6.35|6.31|6.21|6.26|6.42|6.22|6.09|6.09|6.1|6.2|6.08|6.05|6.165|6.23|5.79|5.59|5.63|5.58|5.3|5.57|5.58|5.72|5.7|5.45|5.57|5.73|5.9|5.88|5.855|6.05|6.035|6.12|6.12|6.11|5.86|5.91|5.55|5.72|5.82|5.93|5.99|6.03|6.09|6.02|6.67|6.61|6.84|6.6|6.52|6.25|6.08|5.73|5.91|6.04|5.85||6.12|6.26|6.51|6.445|6.69|6.83|7.44|8.11|7.99|7.8|7.93|7.81|7.74|7.73|7.785|7.36|7.53|7.62|7.59|7.69|7.53|7.29|7.52|7.33|7.3|7.02|7.54|6.61|6.59|6.95|6.75|6.75|6.81|6.87|7.09|7.1|7.1|7.06|6.85|6.71|6.81|6.88|6.94|6.88|6.66||6.68|7.09|7.21|7.26|7.56|7.76|7.43|8.08|7.85|7.575|7.52|7.46|7.52|7.52|7.25|6.915|7.86|7.58|7.58|7.38|7.13|7.11|7.45|7.28|7.15|7.2|7.45|7.74||7.95|7.89|7.8|7.05|7.13|7.1|6.9|7.01|6.91|7.24|6.52|6.44|6.49|6.69|6.34|5.45|5.76|6.2|6.27|6.46|6.01|5.69|5.74|5.65|5.77|5.62|5.54|5.27|5.54|5.64||5.05|4.92|4.57|4.65|4.4|4.49|4.35
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|9.17|9.25|8.87|8.98|8.89|8.96|8.06|7.14|7.41|6.89|6.82|7.1|7.63|7.32|6.47|6.46|7.04|6.79|7.64|7.27|6.55|7.03|7.55||7.7|7.91|7.63|7|7.56|7.59|6.82|6.57|6.33|6.35|5.86|6.41|6.19|5.24|5.28|4.9|4.96|4.98|5.07||5.31|5.54|5.37|5.44|5.46|4.86|4.8|4.84|5|4.6||4.65|4.84|5.45|5.12||5.08|4.92|4.71|4.51|4.15|4|3.86|3.76|3.6|3.68|3.75|4.04|3.79|3.47|3.52|3.5|3.52|3.49|3.63|3.64||3.69|3.95|3.85|3.79|3.62|3.46|3.38|3.49|3.58|3.36|3.59|3.15|2.77|2.47|2.45|2.31|2.49|2.47|2.3|2.16|2.15|2.17|2.23|2.4|2.32|2.34|2.52|2.58|2.61|2.7|2.64|2.68|2.65|2.64|2.65|2.6|2.56|2.65|2.78|2.69|2.58|2.44|2.55|2.46|2.35|2.47|2.46|2.4|2.19|2.25|2.28|2.28|2.38|2.57|2.61|2.73|2.66||2.45|2.26|2.31|2.32|2.28|2.41|2.38|2.33|2.32|2.36|2.27|2.31|2.28|2.29|2.33|2.36|2.3|2.3|2.32|2.24|2.24|2.17|2.25|2.11|2|2.12|2.03|2.08|1.93|2.01|2.11|2.16|2.15|2.17|2.19|2.51|2.2|2.29|1.8|2.03|2.43|1.87|1.85|1.76|1.79||1.91|1.73|1.6|1.58|1.45|1.57|1.62|1.69|1.62|1.7|1.57|1.6|1.65|1.67|1.68|1.71|1.81|1.93|1.97|1.84|1.52|1.49|1.41|1.45|1.55|1.65|1.8|1.5||1.29|1.28|1.29|1.3|1.38|1.33|1.28|1.32|1.5|1.54|1.61|1.52|1.56|1.6|1.65|1.69|1.79|1.95|1.74|1.66|1.67|1.72|1.85|1.76|1.91|1.91|2.01|1.87|2.12|2.11||2.21|1.57|1.55|1.52|1.15|1.21|1.22
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|15.75|16.1|16.35|16.54|16.31|16.14|15.92|16.16|16.39|15.6|14.86|15.11|14.69|14.75|14.89|13.88|14.16|14.01|13.92|13.31|13.53|14.22|14.1||14.33|14.55|14.39|14.27|14.06|13.83|13.84|13.51|13.55|13.46|13.39|13.84|14.56|15.82|16.04|15.78|15.59|15.79|15.58||15.41|15.57|15.52|15.7|15.57|15.53|15.82|15.87|15.13|15.1||15.11|14.86|14.7|14.83||14.75|14.66|14.49|14.52|14.87|14.77|15.12|15.41|15.06|14.44|14.74|14.92|15|14.53|14.34|14.09|14.15|14.04|13.84|14.44||14.59|15.08|14.64|14.34|14.06|13.95|14.28|14.38|13.39|13.12|13.22|13.7|12.99|12.01|12.26|12.33|12.45|12.73|12.36|11.93|10.98|13.33|13.98|14.23|14.17|13.82|13.57|13.66|14.2|14.24|13.9|13.98|14.33|14.08|14.17|14.09|14.14|14.22|13.94|13.73|13.72|13.57|14.29|14.06|14.43|14.75|15.41|15.79|16.27|16.41|16.53|16.76|17.37|17.04|17.18|17.97|18||18.47|18.4|18.52|18.51|18.39|18.66|18.71|18.63|19.28|19.1|18.87|18.94|19.51|19.26|19.38|19.75|19.91|20.03|20|19.67|19.58|18.59|18.12|17.61|17.52|17.36|17.45|17.08|16.97|17.05|17.52|17.44|17.36|17.49|17.04|17.22|17.45|17.31|16.8|16.89|16.95|16.24|16.77|17.05|17.22||17.17|17.27|17.6|17.18|16.61|17.05|16.69|17.04|17.36|17.15|17.41|17.45|18.03|17.77|18.09|17.88|18.58|19.47|19.61|19.23|18.64|18.72|18|17.55|17.71|17.91|18.59|17.98||17.54|17.88|17.68|17.19|17.84|16.79|16.3|16.21|16.6|17.62|18.47|17.26|17.05|17.05|17.38|17.63|18.07|18.92|18.18|18.14|17.41|17.17|17.23|17.44|17.36|17.32|16.26|16.26|17.68|17.36||18.09|17.03|16.77|17.48|16.34|16.78|15.88
02847|15917|/equities/daily-journal-corp|R2000VALUE|330.81|331.03|327.25|320|323.91|324.96|320.15|324.98|326.97|332.51|340.55|344.5|343.5|347.9|342.3|345|351|346.3|342.05|341.31|351.3|345|328||329.06|339.41|350|343.84|336|335.51|339.79|340.01|339.11|334|334|340|330|336.65|335.1|340|321.75|325|339||335.68|339.93|353.42|375|378|377.2|379.9|378.88|370.1|385.01||404|400.1|374.52|350||354.02|359.98|332.26|333.33|315.2|302.85|297.24|301.5|297.1|301.2|292.2|277.03|275.85|270.3|268|268.94|265.9|274|270|273.8||270|268.35|264.8|268.4|263.85|265.51|265|271.18|270.4|272.6|289.09|284.74|273.81|275|275.81|273.78|284.69|278.99|271.2|279.94|273.85|274.75|279.37|275.16|273.35|279.8|278.03|271|260.99|253.6|246.1|255|256.5|251.8|256|256|250.01|252.8|244.8|242|242|247.94|247.11|252.8|250|253.1|261.9|251|256.24|252.28|252.5|239.01|256.7|253.5|252|268.1|269.94||277|269.2|279|277.58|275.2|283.95|283|281.52|282.02|284.02|286.9|285.01|285||293|287.5|290.98|286|283.1|286|310.1|315|295|293.34|287.34|284|283.01|279.88|287|287|285|281.52|285.01|285.01|278|278.25|277.41|278.5|278.8|278|276.15|269.85|270|269.5|270||267.395|273|270|266|262.21|273.14|266|275.1|274.1|279|275|279|280|279.4|275.4|264|276.8|279.8|278.02|284.5|275.13|273.8|280|280|280.1|280|289.6|285.5||278.87|277.2|284.45|276.85|294.69|281.8|278.4|268.9|260|267|273|259|267.84|269|265|263.25|277.5|283.5|268.9|262|259.9|259|261.99|249|249.8|245.9|234.4|231.9|239|229.99||259.8|257.97|236.25|236.6|214.4|230.9|216.85
02848|24421|/equities/whitestone-reit|R2000VALUE|10|10.03|10.04|10.34|10.37|10.2|10.1|9.8|10.07|9.64|9.53|9.67|9.24|9.43|9.35|9.43|9.89|9.59|9.26|8.92|8.83|8.84|8.96||8.85|8.94|8.77|8.54|8.42|8.27|8.31|8.14|8.13|7.98|7.8|8.09|8.01|8.29|8.39|8.48|8.3|8.41|8.39||8.44|8.51|8.17|8.15|7.95|8.04|8.04|8.18|7.71|7.6||7.97|7.81|7.82|7.88||7.9|7.81|7.79|7.83|7.89|8.11|8.18|8.18|7.91|8.06|8.45|8.49|8.44|8.39|8.54|8.17|8.16|7.78|7.52|7.96||8.25|8.45|8.11|7.74|7.7|7.62|7.76|7.72|7.29|6.99|7.25|7.75|7.13|6.15|6.41|6.19|6.42|6.06|5.96|6.1|6.01|6.18|6.32|6.41|6.21|6.11|6.13|6|6.06|6.18|6.03|6.1|6.3|6.24|6.37|6.26|6.34|6.32|6.38|6.21|6|6|6.19|5.89|5.76|5.65|5.78|5.97|6.17|6.26|6.33|6.23|6.13|5.9|6.11|6.17|6.23||6.61|6.55|6.58|6.42|6.43|6.62|6.52|6.46|6.62|6.75|6.37|6.51|6.45|6.62|6.87|6.85|6.82|7.08|7.13|7.13|6.76|6.41|6.75|6.71|6.45|6.6|6.72|6.83|6.75|6.54|6.42|6.62|6.7|6.58|6.42|6.58|6.78|6.89|6.61|6.59|6.57|6.43|6.67|6.72|7.04||6.97|7.17|7.27|7.25|6.96|6.87|6.72|7|6.88|6.88|7.19|7.19|7.64|7.34|7.29|6.63|7.83|8.1|9.15|8.05|7.58|6.83|6.38|6.26|6.15|6.31|6.5|6.37||5.88|5.98|5.95|5.87|5.72|5.11|5.1|5.11|5.35|5.69|6.2|6.18|5.77|6.35|6.42|6.69|6.78|7.01|6.22|5.82|5.3|5.39|5.41|5.5|5.41|5.85|5.59|6.13|6.33|6.35||6.31|5.77|5.31|5.05|5.28|5.91|5.8
02849|101926|/equities/truecar-inc|R2000VALUE|4.97|5.08|5.13|5.2|5.175|5.34|5.24|5.175|4.95|4.95|4.72|5.11|5.44|5.18|5.42|5.335|5.06|4.99|5.19|5.18|5.07|5.19|5.345||5.42|5.76|5.53|5.17|5.2|5|4.83|4.84|4.83|4.65|4.48|4.49|4.67|4.94|5.01|5.07|4.85|4.75|4.62||4.59|4.74|4.69|4.85|4.78|4.75|4.68|4.55|4.47|4.33||4.2|4.32|4.37|4.51||4.51|4.5|4.455|4.51|4.42|4.52|4.38|4.44|4.31|4.34|4.33|4.18|4.2|4.15|4.22|4.04|4.01|4.16|4.08|4.14||4.05|4.04|3.96|3.98|3.97|3.89|3.92|3.95|3.9|3.94|4|3.88|3.93|3.71|5.04|4.7|4.75|4.53|4.36|4.55|4.56|4.52|4.67|4.905|4.95|4.71|4.735|4.92|4.94|5.13|4.73|4.97|5.055|5.23|5.4|5.17|5|5.17|5.08|5.14|5|4.98|4.85|4.85|4.86|5.02|5.41|5.22|4.935|4.82|5.01|4.7|4.74|4.54|4.62|4.57|4.63||4.58|4.715|4.79|4.78|4.73|4.95|4.915|4.75|5.16|5.14|4.98|4.95|4.84|5.09|5.17|5.12|5.15|5.1|5.04|5.44|5.48|4.29|4.09|4.18|4|3.76|3.88|3.34|3.05|2.94|2.87|2.935|2.95|2.95|2.985|2.92|3.01|2.97|2.78|2.78|2.89|2.83|3.07|2.92|2.8||2.56|2.57|2.58|2.63|2.52|2.7|2.68|2.91|2.91|2.9|2.8|2.73|2.76|2.87|2.96|2.89|3.17|2.88|2.96|2.9|2.78|2.89|2.81|2.69|2.7|2.66|2.81|2.63||2.55|2.58|2.64|2.65|2.47|2.37|2.28|2.3|2.45|2.8|2.76|3.31|3|2.68|2.57|2.47|2.56|2.56|2.27|2.28|2.29|2.305|2.33|2.24|2.21|2.21|2.18|2.16|2.23|2.19||2.2|2.16|2.12|2.14|2.13|2.16|2.15
02850|15779|/equities/conns|R2000VALUE|15.39|15.64|15.99|16.83|16.51|16.46|16.41|15.69|15.13|14.26|13.5|14.46|14.26|14.71|14.19|14.09|14.46|14.21|14.23|14.59|14.1|14.76|15.41||15.48|15.32|15.35|15.565|15.8|15.44|15.52|14.57|14.49|15.71|15.73|16.03|14.29|13.78|13.77|13.69|13.8|14.12|13.67||14.41|14.35|13.8|13.88|13.35|13|12.86|12.61|11.71|11.31||11.69|12.33|12.83|13.55||13.03|12.55|12.14|12.01|12.05|12.34|12.17|11.55|11.13|11.02|11.45|11.86|11.62|14.04|13.89|12.76|11.93|11.62|11.085|11.43||11.48|11.61|11.35|10.25|10.89|11.12|10.75|10.5|10.01|9.63|9.99|10.09|9.81|9.66|9.92|9.69|9.76|9.29|9.37|10.015|10.3|10.41|10.86|11.37|11.19|11.16|12.1|12.05|12.2|12.51|12.46|12.92|12.86|12.47|12.2|11.7|11.14|11.02|10.41|10.25|10.58|10.58|10.78|10.31|10.09|10.67|11.01|10.14|9.96|10.185|9.47|9.47|9.63|10.22|10.58|10.76|10.94||11.76|11.52|13.7|13.73|12.78|12.72|12.37|12.37|12.77|12.84|12.34|11.99|12.42|11.495|11.57|11.79|11.39|11.21|11.675|11.67|11.03|10.35|10.65|10.55|10.28|9.96|9.86|10.11|9.69|9.98|10.07|10.26|10.43|10.24|9.65|9.95|10.25|10.23|9.6|9.47|9.7|9.48|9.8|9.71|10.38||9.78|9.98|10.09|9.68|10.25|9.46|9.03|9.47|9.07|9.13|9.37|8.91|9.28|8.48|8.53|8.04|8.94|8.89|11.27|9.2|8.57|8.33|7.86|7.17|7.22|7.14|7.79|7.23||6.28|6.22|6.25|5.51|5.68|5.37|5.78|5.01|6.14|6.31|6.54|5.68|5.45|5.69|6.1|6.26|6.76|6.495|5.79|4.91|4.33|4.28|4.05|4.03|4.22|4.3|4.03|4.15|4.67|4.53||4.19|4.76|4.18|3.6|3.33|3.55|3.39
02851|16837|/equities/old-second-bancor|R2000VALUE|13.54|13.31|13.16|13.77|13.25|12.98|13.34|13.25|13.78|12.99|12.43|12.62|12.27|12.18|11.97|11.78|12.12|11.79|11.55|11.46|11.06|11.15|11.33||11.17|11.26|11.39|11.5|11.45|11.12|11.07|10.61|10.44|10.26|9.82|9.83|9.93|10.33|10.52|10.63|10.46|10.75|10.85||10.84|10.9|10.74|11|10.81|10.9|11.09|10.94|10.22|10.05||10.1|10.21|10.09|10.02||9.97|10|9.83|9.86|9.57|10|10.12|10.24|10.1|10.27|10.33|10.42|10.44|10.35|10.32|9.96|10.11|10|9.66|10.2||10.32|10.5|9.73|9.68|9.77|9.79|9.95|10|9.68|9.39|9.84|9.95|9.85|8.86|9.18|8.81|9.39|9.03|8.55|9.07|8.97|9.13|9.45|9.36|9.24|8.93|8.72|8.64|8.76|8.73|8.77|8.6|8.58|8.51|8.53|8.56|8.34|8.26|8.13|7.74|7.495|7.53|7.57|7.29|7.29|7.41|7.34|7.7|8.26|8.26|8.33|8.26|8.38|8.23|8.21|8.22|8.2||8.62|8.48|8.25|8.1|8.17|8.29|8.12|8.04|8.2|8.26|8.1|8.04|8.15|8.16|8.56|8.57|8.44|8.64|8.7|8.67|8.55|8.09|8.11|7.81|8.04|8.32|8.47|8.5|8.22|8.15|8.32|8.53|7.79|7.91|7.43|7.72|7.69|7.72|7.26|7.4|7.2|6.98|7.36|7.33|7.57||7.47|7.54|7.78|7.53|7.15|7.31|7.16|7.58|7.64|7.62|7.52|7.5|7.82|7.61|7.67|7.5|8.02|8.75|8.95|8.85|8.25|8.11|7.75|7.81|7.7|7.87|8.09|7.41||7.01|7.18|7.07|6.855|6.95|6.33|6.31|6.37|6.61|6.81|7.24|6.76|6.83|7.19|7.62|7.91|8.23|8.79|7.85|7.31|6.69|6.56|6.85|6.87|6.985|7.17|6.51|7.12|7.84|7.98||8.24|7.52|7.27|7.31|6.71|6.24|6.24
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|13.98|14.1|14.19|14.38|14.5|14.62|14.61|14.15|14.03|13.34|12.79|13.02|12.31|12.13|11.83|12|12.05|11.88|11.72|11.3|10.92|10.78|10.92||10.86|10.81|11.19|11.41|11.36|10.88|10.95|10.31|10.35|10.14|10.01|10.36|10.32|10.84|11.18|11.3|11.17|11.52|11.98||12.02|11.69|11.28|11.59|11.41|11.65|11.99|11.64|10.66|10.58||10.72|10.99|11.14|11||10.75|10.64|10.41|10.37|10.96|10.31|10.22|9.85|9.7|9.57|9.81|9.89|10.15|10.01|9.91|9.55|9.7|9.66|9.37|9.89||9.99|9.97|8.55|8.17|8.32|8.25|8.19|8.16|7.76|7.69|7.83|7.9|7.95|7.02|7.14|6.96|7.46|7.08|6.95|7.04|6.88|6.87|7.19|7.35|7.32|7.1|7.09|7.05|7.1|7|6.77|6.96|7.14|7.15|7.26|7.22|6.95|7.11|6.89|6.72|6.65|6.64|6.66|6.42|6.57|6.32|6.69|6.83|7.01|7.14|7.01|6.89|6.94|7.02|6.89|6.95|7.07||7.17|7.04|7.1|7.09|7.09|7.21|7.18|7.07|7.34|7.35|7.01|7.17|7.28|7.15|7.26|7.53|7.48|7.8|7.72|7.58|7.49|7.17|7.18|6.9|6.9|7.05|7.19|7.4|7.01|7.25|7.16|7.4|7.28|7.45|7.07|7.21|7.18|7.23|7.005|7.23|7.25|6.85|7.19|7.31|7.58||7.57|7.675|8.07|8.045|7.49|7.59|7.24|7.48|7.49|7.49|7.51|7.66|8.15|8.1|8.15|7.605|8.36|9.29|9.85|9.49|8.15|8.08|7.27|7.41|7.06|7.78|8.38|7.5||7.29|7.48|7.51|7.13|7.67|7.31|6.9|6.9|7.5|7.91|8.37|7.42|7.45|7.84|8.51|8.85|9.48|10.29|9.44|9.1|8.36|8.15|8.09|8.39|7.58|7.93|7.55|7.86|8.79|8.71||8.75|8.49|8.21|8.35|8.07|8.14|7.9
02853|16443|/equities/kimball--international|R2000VALUE|14.3|14.15|13.98|14.32|14.43|14.03|14.01|13.93|14.3|13.4|13.36|13.78|13.2|13.27|12.94|12.79|12.92|12.63|12.61|11.86|11.7|11.96|12.07||11.84|11.47|11.87|11.8|12.18|11.855|13.81|12.98|13.01|12.67|12.09|12.5|12.4|12.48|12.55|12.63|12.56|12.8|12.94||12.81|13.29|13.03|13.09|12.67|12.63|12.86|12.92|12.12|11.83||11.95|11.99|12.01|12.25||12.4|12.44|11.96|12.02|12.35|12.21|12.41|12.38|12.11|11.8|11.98|12.25|12.16|11.71|11.82|11.35|11.17|11.06|10.93|11.75||11.75|12.22|11.37|11.23|11.41|11.48|11.62|11.48|10.99|10.77|10.9|11.53|11.57|10.58|10.3|10.53|11.01|10.65|10.3|10.44|10.23|10.4|10.68|11.17|10.89|10.92|11.17|11.08|11.22|11.47|11.2|10.99|11.18|11.08|11.07|11.12|11.14|11.12|10.87|10.67|10.54|10.39|10.47|10.46|10.48|10.61|11.17|11.28|12.03|11.79|11.01|10.93|10.97|10.81|10.85|10.94|11.07||11.12|11.31|11.38|11.3|11.21|11.31|11.275|11.15|11.66|11.61|11.32|11.5|11.55|11.565|11.79|11.81|11.71|11.91|12.29|11.93|11.55|11.14|10.875|10.58|10.98|10.94|11.07|11.23|10.71|10.82|10.94|11.24|10.97|11.12|10.91|11.23|11.22|11.23|10.56|10.47|10.79|10.35|10.78|10.81|11.62||11.32|11.02|11.56|11.7|10.88|11.085|10.895|11.51|11.36|11.19|11.18|11.79|12.25|11.67|11.31|11|12.03|12.6|13.38|13.71|12.67|12.05|11.32|11.21|11.19|11.79|11.77|11.2||10.73|10.66|10.72|10.61|11.08|10.28|9.99|9.8|10.55|11.98|12.55|12.09|12|12|11.98|11.98|12.27|13.04|12.03|11.22|10.95|11.21|10.71|10.46|11.14|11.4|10.96|11.42|11.76|12.39||11.77|11.41|10.77|10.58|9.55|10.26|10.87
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|36.92|37.65|37.59|38.9|39.19|39.1|39.38|35.31|35.5|33.52|31.2|30.79|30.09|29.17|29.34|30.21|31.36|29.57|29.54|29.96|28.43|29.85|29.39||28|25.95|25.29|23.45|21.57|22.59|20.26|19.76|19.97|19.83|19.57|19.11|19.19|19.72|21.32|22.13|22.31|22.53|23.36||22.77|24.05|23.08|23.03|22.25|20.99|20.78|19.93|19.23|19.61||19|18.84|18.3|18.47||18.43|18.31|17.36|17.98|17.59|19.59|19.11|19.28|18.64|19.05|19.53|19.28|19.44|19.18|19.61|19.49|18.68|18.13|18.63|19.99||20.02|19.99|18.45|16.97|17.09|16.96|16.49|16.68|16.01|15.31|15.92|15.44|14.77|14.25|14.75|15.01|15.09|14.49|13.76|14.11|15|15.91|16.35|17.17|17.08|16.72|16.65|16.22|16.33|17.37|17.17|16.89|17.34|17.25|17.29|17.2|18.02|18.36|17.89|16.97|16.37|15.96|16.56|16.27|16|16.25|15.95|17.71|23.27|19.73|18.24|17.37|18.27|18.27|18.27|18.06|17.85||18.41|17.71|18.27|18.2|18.48|18.76|17.78|18.62|17.71|17.57|17.29|17.43|17.99|18.9|19.11|19.46|18.83|18.76|17.78|17.57|16.94|16.8|16.98|16.73|17.36|17.01|17.01|17.08|15.12|15.4|14.56|14.56|14.35|15.05|14.63|14.84|14.84|14.98|14.84|14.7|15.68|14.98|15.4|14.84|15.89||14.91|15.09|15.33|16.24|14.98|16.59|16.45|17.78|17.36|17.36|18.69|16.66|16.8|17.22|16.24|15.12|17.71|18.9|19.95|16.73|16.1|16.1|13.51|13.3|12.39|13.09|14.35|13.65||13.09|13.23|12.74|11.83|11.55|10.22|10.01|9.66|10.43|10.92|11.9|10.85|10.36|10.99|10.99|11.34|11.76|11.9|11.55|11.06|10.36|10.43|10.22|10.43|10.92|11.27|11.06|12.32|12.81|12.39||13.09|12.88|12.6|12.46|12.11|12.6|12.6
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|3.66|4.03|4.06|4.27|4.16|4.2|4.05|3.8|4.27|4.58|3.79|3.42|3.22|3.3|3.29|3.32|3.28|3.07|2.99|2.92|2.89|3|3.02||2.88|2.82|2.93|2.87|2.96|2.82|2.67|2.62|2.48|2.48|2.42|2.6|2.68|2.44|2.47|2.34|2.28|2.38|2.44||2.4|2.51|2.52|2.58|2.44|2.42|2.39|2.41|2.37|2.2||2.17|2.24|2.21|2.25||2.3|2.38|2.24|2.33|2.44|2.5|2.53|2.59|2.57|2.62|2.66|2.16|2.2|2.17|2.22|2.08|2.06|1.96|1.96|2.13||2.13|2.39|2.05|1.73|1.74|1.76|1.83|1.81|1.74|1.65|1.72|1.73|1.69|1.36|1.41|1.52|1.48|1.5|1.4|1.47|1.48|1.58|1.62|1.73|1.71|1.64|1.66|1.65|1.7|1.74|1.7|1.71|1.78|1.81|1.81|1.74|1.72|1.87|1.84|1.81|1.8|1.83|1.81|1.75|1.78|1.72|1.84|1.89|1.98|1.96|1.92|1.82|1.8|1.75|1.8|1.95|1.92||2.1|2.08|2.11|2.18|2.23|2.32|2.27|2.28|2.36|2.33|2.26|2.35|2.37|2.36|2.4|2.49|2.49|2.54|2.55|2.53|2.44|2.38|2.53|2.37|2.24|2.26|2.27|2.29|2.27|2.38|2.44|2.48|2.48|2.66|2.43|2.47|2.57|2.6|2.5|2.32|2.3|2.15|2.26|2.15|2.21||2.26|2.25|2.28|2.32|2.23|2.41|2.39|2.57|2.56|2.57|2.63|2.71|2.97|2.82|2.86|2.76|3.18|3.43|3.77|3.3|2.82|2.8|2.79|2.85|2.61|2.61|2.74|2.69||2.74|2.7|2.72|2.57|2.72|2.64|2.54|2.45|2.7|2.74|2.79|2.7|2.56|2.62|2.62|2.54|2.77|2.79|2.6|2.58|2.55|2.7|2.37|2.11|2.09|2.05|1.95|2.02|2.17|2.12||2.32|2.12|1.83|1.77|1.79|1.68|1.48
02856|16890|/equities/pacific-ethanol|R2000VALUE|5.76|5.99|5.88|5.68|5.92|6.06|7.28|7.31|6.86|6.33|6.56|6.89|7.09|7.14|6.48|6.3|6.75|6.39|6.69|6.96|6.57|6.96|7.3||7.47|7.59|8.04|7.67|7.72|7.65|7.23|7.3|6.71|6.71|6.78|6.86|6.88|7.54|7.39|6.75|6.46|6.81|7.1||6.92|7.42|7.3|6.75|6.32|6.23|6.14|6.08|6.21|5.7||5.43|5.69|5.75|6.15||6.01|6.47|6.24|6.29|5.81|5.81|6.02|6.24|5.93|5.92|6.01|6.09|6.39|6|6.62|6.04|5.77|5.99|6.13|6.69||6.71|6.81|6.79|5.9|5.62|5.55|5.86|5.73|5.73|5.62|5.82|5.79|5.84|6.74|7.18|5.68|5.98|6.12|6.09|6.43|6.18|7.275|7.92|8.87|9.11|10.63|10.635|10.83|10.15|9.7|9.55|8.92|8.36|8.83|8.91|8.8|8.49|8.4|7.47|7.85|7.31|7.86|6.63|6.56|6.63|7.35|8|7.71|7.1|6.1|6.07|4.8|5|4.63|4.58|4.62|4.15||4.22|4.03|4.52|4.38|3.96|4.14|3.8|3.32|4.02|4.11|4.1|4.895|4.65|5.06|4.46|3.42|3.77|4.06|3.5|3.24|2.69|2.77|2.53|1.9|2.13|2.35|2.35|1.75|1.4|1.28|1.06|1.12|0.99|0.9015|0.8321|0.7976|0.7601|0.7581|0.7473|0.7241|0.75|0.735|0.73|0.7351|0.7393||0.7748|0.737|0.7099|0.6556|0.6497|0.7|0.6998|0.7101|0.7232|0.7838|0.7518|0.78|0.8138|0.795|0.829|0.6769|0.795|0.791|0.83|0.81|0.831|0.9199|0.6299|0.6371|0.667|0.4875|0.5532|0.5829||0.5892|0.6377|0.49|0.4495|0.4199|0.373|0.3783|0.3802|0.437|0.398|0.4155|0.41|0.3692|0.3616|0.324|0.321|0.354|0.3432|0.3375|0.3195|0.3299|0.2903|0.2698|0.2686|0.2661|0.2849|0.3|0.2958|0.3089|0.2966||0.313|0.2784|0.279|0.2761|0.2898|0.2398|0.2505
02857|50840|/equities/genius-brands-intl.|R2000VALUE|22.1|22.7|21.6|23.1|21.1|21.3|21.5|19|17.6|17.7|19.4|15.7|16.5|16.95|17|16.8|17.7|17|18.7|18.5|18.5|20.2|20.8||20.1|20.3|20.7|21.4|21|18.8|19.5|18.1|18|18.6|17.8|19.7|30.6|16.9|17.8|15.7|14.6|14.1|13.9||14.3|14.9|14.1|13.9|14.4|14.4|14.3|13.5|14|13.6||13.8|13.8|13.8|14.7||15.6|16|15.7|16.4|15.7|16.1|16.9|16.7|18.3|16|16.4|15.4|16.1|13.9|13.7|14.2|14|13.3|13.9|14.5||13.2|13.5|12.4|12|11.9|12|11.7|12|12.2|11.3|11.9|10.3|10.6|10.55|10.8|10.9|10.7|10.4|10.5|11.6|12|14.2|14.4|15.5|14.2|13.3|13.4|13.2|14.2|14.3|14|14.5|15|14|12.9|12.7|11.6|12|12.1|12.3|11.9|12.9|11.8|12.5|10.4|11.1|11.4|11.8|12.35|10.3|10.5|10.7|10.1|10.2|10.5|10.6|10.2||10.35|10.6|11.5|11|10.7|11.4|11.8|12|11.4|11.2|12|12|13.9|14.9|15.5|16|15.8|15.6|15.8|16.4|15.9|16.6|16.8|16.9|17.3|14.6|15.9|16.7|17.3|17.1|18.1|18.2|19.3|19.3|20.9|22.15|22.1|22.9|23|22.3|23.5|24|23.45|22.8|26.6||35.5|23.1|22.5|23.4|24.5|26.1|27.2|31.3|25.1|29.4|27.9|31|38.5|45.2|41.6|34.5|45.1|39.7|51.5|59.4|68.6|79.3|40.2|26.2|20.5|18.1|18.3|15.4||13.9|13.3|13.9|13.8|13.8|15|16.3|13.1|7.284|8.048|5.8|8.347|4.8|3.152|3.265|3.122|2.991|2.823|2.801|2.849|2.687|2.623|2.584|2.778|2.811|3.3|2.8|2.567|2.599|2.561||2.585|2.466|2.3944|2.396|2.333|2.301|2.574
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|30.89|30.32|29.67|29.73|30.85|30.16|29.43|28.22|28|27.39|26.02|25.96|26.25|26.05|25.3|25.26|26.4|25.92|25.47|25.73|24.35|25.33|25.21||25.94|26.41|26.2|26.83|27.29|26.59|26.71|26.26|26.95|26.29|25.82|27.1|26.75|27.77|28|28.79|27.68|27.93|27.67||27.23|27.44|26.52|27.32|26.91|26.9|27.32|27.08|25.07|24.5||25.26|25.27|24.66|25.05||25.13|24.75|24.7|24.39|24.71|25.34|25.07|24.99|25.13|25.33|24.61|24.97|24.59|23.77|24.28|23.13|22.91|22.71|22.66|23.63||23.89|24.51|23.52|23.32|23.2|23.27|22.83|23.35|22.61|22.37|23.5|23.68|22.66|21.47|22.59|22.52|22.89|22.03|20.97|21.39|21.59|21.67|22.14|23.06|22.22|21.8|21.78|21.8|22.23|22.17|21.45|21.47|22.13|22.11|22.23|22.16|21.56|21.2|20.16|19.73|19.69|19.66|19.69|18.72|18.65|18.71|19.29|18.78|19.68|19.4|19.4|18.89|19.02|18.58|18.8|19.16|19.1||19.43|19.03|19.46|19.21|18.57|19.09|19.03|18.89|19.22|19.11|19.56|19.37|19.33|19.13|19.36|19.23|19.11|19.12|18.89|19.11|18.72|18.12|18.12|18.22|18.11|17.69|18.16|18.16|18.12|18.59|17.89|18.24|16.85|17|16.28|16.22|16.59|17.24|16.13|15.76|15.5|15.09|15.52|15.25|15.84||15.71|15.56|15.85|15.47|14.62|14.51|13.8|14.22|14.31|14|14.6|14.88|15.51|15.24|14.8|14.53|16.1|16.82|17.44|17.36|16.89|16.35|15.93|15.83|16.27|16.12|17.11|15.89||15.06|15.43|15.96|15.24|15.59|13.95|13.47|14.18|13.78|15|15.39|14.93|14.38|14.74|15.04|15.1|15.69|16.43|15.15|14.63|14.46|14.08|13.02|12.83|13.36|14.59|13.46|13.18|14.31|13.99||14.92|13.91|13.14|13.08|11.78|12.58|11.94
02859|6385|/equities/sonus-networks|R2000VALUE|8.515|8.92|8.57|8.65|8.37|8.2|8.02|8|7.78|8.005|7.91|8.07|8.41|8.78|8.64|9.115|9.42|9.41|9.07|9.63|10.15|10.94|11.14||10.54|9.98|10.15|10.75|10.61|8.86|8.77|8.37|8.14|8|7.31|7.48|7.79|7.31|7.19|6.81|6.97|7.08|6.91||6.79|7.005|6.85|7.14|7.05|6.89|7.1|6.51|6.57|6.35||6.56|6.47|6.48|6.55||6.61|6.61|6.75|6.51|6.32|6.31|6.29|6.24|6.2|6.17|6.96|6.96|7.36|7.28|7.19|6.76|6.71|6.84|6.86|6.53||6.24|6.32|6.05|5.875|5.79|5.76|5.45|4.9|4.67|4.56|4.65|4.61|4.43|4.35|4.41|4.27|4.25|4.29|4.31|3.86|3.77|3.82|3.94|4.02|4.02|4.09|4|4.06|4.02|3.97|3.92|4.02|4.055|3.98|4|3.95|3.855|4.06|3.835|3.94|3.87|3.8|3.8|3.72|3.71|3.86|3.97|4.01|4.195|4.41|4.48|4.24|4.25|4|4.01|4.12|3.99||3.93|4.18|4.38|4.23|4.28|4.3|4.07|4.15|4.24|4.36|4.435|4.6|4.57|4.51|4.53|4.775|4.77|4.53|4.45|4.47|4.58|4.65|4.75|4.61|4.7|4.4|4.41|4.26|4.13|4.28|4.1|4.225|4.26|4.19|4.14|3.94|3.92|3.955|3.89|3.84|4.13|4.1|4.15|4.1|4.16||3.98|3.8|3.93|3.9|3.74|4|4.05|4.38|4.43|4.37|4.19|4.025|4.25|4.15|3.87|3.71|4.05|4.56|4.525|4.53|4.41|4.46|4.29|4.33|4.4|4.11|4.22|4.06||3.88|3.84|4.11|3.9|3.55|3.28|3.36|3.32|3.42|3.45|3.69|3.6|3.13|3.26|3.355|3.34|3.645|3.5|3.38|3.18|2.94|2.9|2.86|2.77|2.94|3.13|2.83|2.87|3.02|3||2.96|3.05|2.91|3.08|2.83|2.78|2.78
02860|16865|/equities/patriot-transport|R2000VALUE|49.97|50.37|50.5|50.47|50.92|50.5|50.81|50.77|51.95|51.67|49.6|47.86|47|47.9|45.14|46.2|47.47|46.01|45.64|46.8|45.2|45.61|46.11||46.88|47.2|46.62|46.3|46.39|44.99|44.9|44.8|44.53|44.16|43.19|43.96|44.27|45.59|46.46|47.24|46.27|46.09|45.65||45.44|45.3|45.02|45.9|45.34|46.33|45.14|45.73|45.3|45.43||45.55|45.3|45|44.96||44.91|44.56|45.01|44.75|45.99|45.75|45.3|45.74|44.83|44.69|45.33|45.04|45.43|45.05|45.36|44.28|43.2|44.08|45.79|46.51||45.01|45.55|45.02|45.4|45.03|43.22|44.26|44.34|44.03|43.4|45.4|46.75|45.32|43.8|44.37|44.75|45.91|43.38|40.46|41.55|40.9|40|40.62|41.31|40.89|41.5|41.3|40.63|40.62|41.95|42.3|42.24|43.02|43.3|44.25|43.57|43.53|43.33|42.44|41.51|41.67|41.95|41.86|41.22|40.55|39.75|40.46|40.5|42.04|40.94|41.45|41.42|41.77|41.38|41.01|41.42|41.77||41.4|41.85|42.2|41.47|41.08|41.77|40.78|40.03|40.82|40.07|40.97|41.57|41.7|41.57|42.21|42.44|42.51|43.8|42.82|42.88|42.73|41.28|40.68|40.49|39.63|39.12|39.63|40.1|39.26|40|40|40.62|40.84|40.79|40.47|41.36|40.72|41.4|40.28|39.89|40.27|40.01|39.92|39.96|40.72||40.25|40.68|40.58|40.48|38.95|39.01|38.44|39.2|39.41|39.94|39.82|40.21|41.45|40.38|40.04|39.58|42.34|43.9|44.7|43.92|43.24|42.99|40.45|40.38|39.55|40.37|40.12|40||39.18|39.16|38.72|39.57|40.9|39.77|39.38|40.08|42.49|42.11|43.9|42.71|41.5|43.22|43.65|43|43.49|46.35|44.83|44.11|42.4|42.32|42.13|41.54|41.97|42.87|42.13|42.55|44.82|42.2||43.75|42.55|40.5|41.27|38.33|41.11|38.48
02861|100234|/equities/lands-end-i|R2000VALUE|31.53|38.62|35.2|35.91|35.49|35.79|33.71|31.78|29.87|30|30.87|33.19|32.51|33.48|33.04|30.65|31.45|29.62|31.29|31.88|31.31|31.15|31.06||31.07|31|30.39|29.46|30.8|31.2|32.42|31.38|28.02|26.64|27.61|28.51|27.95|29.99|30.71|29.99|28.81|28.96|29.64||28.03|28.76|25.93|26.49|23.85|22.44|22.26|22.94|21.8|20.99||21.57|21.39|21.34|19.86||19.77|19.19|19.15|20.48|19.34|19.85|18.99|19.02|18.4|18.2|18.42|20.03|20.59|20.46|21.45|20.68|25.06|24.7|24.94|23.76||25.34|22.7|22.5|22.21|22.2|21.03|22.27|22.35|22.61|21.99|22.02|18.84|18.06|15.82|16.85|16.68|17.03|15.95|16.05|16.27|15.5|15.85|15.13|15.52|14.47|13.98|14.36|14.255|14.11|14.16|13.69|13.755|13.66|13.74|13.98|13.73|12.51|12.87|12.54|12.75|13.03|13.29|14.47|14.46|14.54|14.79|15.42|14.84|15.48|15.25|14.91|14.44|13.88|13.82|13.86|14.16|13.42||13.06|13.5|14.42|14.77|13.38|13.06|12.54|12.54|12.97|13.1|11.56|11.63|11.41|11.47|11.56|11.51|11.38|10.85|10.4|10.35|9.84|9.37|9.47|8.82|8.67|8.62|8.53|8.61|8.24|8.215|8.21|8.42|8.27|8.22|7.79|8.65|8.585|8.65|8.38|8.33|8.57|8.21|8.205|8.01|8.36||8.26|7.97|8.04|7.99|7.81|8.105|7.88|9.4|8.07|8.335|8.56|8.8|8.63|8.25|8.12|7.79|8.455|9.8|9.72|8.745|8.17|6.84|6.42|7.22|6.28|6.31|7.055|6.47||6.34|6.4|6.25|6.16|6.15|6.07|6.19|5.85|6.61|7.44|7.73|6.9|6.29|6.475|7.59|7.87|8.51|8.88|8.08|7.82|6.8|6.75|6.55|7.37|8|8.01|6.74|6.8|6.6|6.66||6.24|5.57|5.3|5.32|4.16|4.5|4.77
02862|15670|/equities/capital-city-bank|R2000VALUE|27.16|26.98|27.09|27.6|28.73|28.47|28.61|27.71|28.01|27.25|26.73|26.6|25.13|25.37|24.69|25.46|26.01|25.6|25.05|24.5|23.71|24.22|23.99||23.22|22.81|23.7|24.07|24.26|24.14|24.37|22.59|23.25|22.9|22.33|22.51|21.6|22.86|24.22|24.57|24.48|24.85|25.08||25.5|25.98|25.54|26.32|26.16|25.86|26.53|26.67|24.36|24.16||24.58|24.76|24.36|24.91||24.8|24.98|24.33|24.64|24.25|26.02|25.58|25.62|25.6|25.55|25.98|25.92|25.9|25.12|25.37|24.55|24.23|23.93|22.77|24.23||24.62|24.82|23.14|22.98|23.03|23.2|23.35|23.4|22.61|22.09|22.75|23.36|22.34|20.41|21.11|20.65|22.65|21.81|21.31|21.3|21.45|21.16|21.57|21.77|21.74|21.45|21.22|20.81|21|20.87|20.61|20.94|21.89|21.54|21.83|21.57|20.71|20.5|19.79|18.94|18.79|18.74|18.85|17.78|17.78|17.77|18.42|18.67|20.27|20.04|20.12|19.95|20.18|19.35|19.72|19.68|19.9||20.7|20.2|20.37|20.27|20.27|20.54|20.57|20.4|20.66|20.79|20.45|20.15|20.14|20.03|20.67|20.94|20.87|21.35|21.18|20.85|20.53|19.44|19.45|18.95|19.12|18.83|19.11|19.74|19.27|19.38|20.01|20.11|19.26|19.22|18.71|18.98|18.95|19.05|18.54|18.78|18.76|17.92|18.66|18.71|19.56||19.46|19.51|20.95|20.33|19.64|19.83|19.09|19.7|20.12|19.83|20.04|19.86|20.82|20.3|20.08|19.39|21.03|22.75|23.2|23.23|21.41|21.05|19.76|20.01|20.35|20.79|21.34|19.98||18.68|18.54|18.4|17.38|18.92|17.33|17.44|17.49|17.95|19.32|20|19.47|19.48|19.96|20.96|21.12|22.04|23.07|21.31|20.02|18.7|18.04|17.59|17.79|18.05|18.17|16.81|16.9|18.71|19.24||20.16|18.2|18.09|19.27|18.14|19.18|19.12
02863|17221|/equities/southern-national-bancorp|R2000VALUE|15.68|15.59|15.56|15.73|15.97|15.8|15.77|15.51|15.93|15.75|15.68|15.13|14.76|14.54|14.2|14.25|14.22|13.46|13.67|13.39|13.06|12.92|12.91||12.63|12.52|12.81|12.99|13.04|12.73|12.62|12.42|12.18|11.9|12.07|11.99|11.93|12.4|12.58|12.78|12.34|12.74|12.73||12.7|12.95|12.855|13.05|12.73|12.71|13.04|12.98|12.08|11.97||12.11|12|11.89|12.29||12.11|12.14|11.78|11.89|11.9|12.09|11.65|11.56|11.29|11.23|11.65|11.63|11.53|11.38|11.59|11.21|11.34|11.05|10.94|11.37||11.54|11.98|11.27|11.02|11.09|11.33|11.47|11.82|11.39|11.12|11.45|11.89|11.71|9.94|10.23|9.81|10.26|9.81|9.66|9.77|9.59|10.01|10.22|10.01|9.9|9.72|9.71|9.79|9.785|9.55|9.83|9.8|9.91|9.91|9.955|9.77|9.5|9.47|9.23|8.8|8.68|8.57|8.63|8.41|8.27|8.25|8.4|8.67|8.91|8.89|8.88|8.69|8.71|8.84|8.96|8.98|8.97||9.04|8.81|8.6|8.61|8.55|8.87|8.66|8.57|8.77|8.88|8.39|8.62|8.7|8.68|8.96|9.13|8.96|9.25|9.32|9.14|9.04|8.73|8.58|8.36|8.48|8.42|8.51|8.53|8.25|8.47|8.82|9.15|8.79|8.88|8.52|8.8|9.19|9.3|8.86|8.97|8.77|8.28|8.64|8.69|9.03||8.98|9.06|9.69|9.44|8.81|9.41|9.11|9.58|9.69|9.69|9.66|9.62|10.16|9.73|9.57|9.06|10.36|11.48|11.73|11.54|10.7|10.55|9.95|9.79|10.06|10.47|10.99|10.08||9.49|9.85|9.71|9.15|9.57|8.47|8.14|8.26|8.74|9.26|9.94|9.36|9.25|9.54|9.88|10.1|10.07|10.97|10.07|9.78|9|9.04|8.82|9.27|9.35|9.36|8.58|8.57|9.66|10.06||10.45|9.36|8.88|8.78|8.3|8.98|9.04
02864|20321|/equities/entercom-communications-corp|R2000VALUE|176.1|183.9|186.6|175.8|182.1|186|175.2|163.8|155.4|150.6|145.8|150|147.9|144|134.1|135.6|151.8|186|186|187.8|178.5|177|178.5||176.4|174.6|173.4|168.9|170.1|161.7|150|147|142.5|147.3|139.5|126.6|133.8|133.5|127.2|122.4|123.9|116.4|112.5||100.5|93.3|89.7|85.5|83.7|84|84|86.1|81|79.2||74.1|73.5|73.5|77.7||71.1|69.3|64.8|63.9|67.2|66.3|69.9|68.4|69.9|80.4|83.1|85.8|83.7|81.9|85.8|84.3|81.9|77.1|72.9|81.9||79.5|81.9|76.2|77.1|68.1|76.2|65.4|62.1|58.8|53.7|56.4|58.5|53.4|46.5|51.3|45.9|47.1|44.4|45|48|43.8|47.1|52.2|45.9|43.8|44.7|45.6|44.4|46.2|44.1|42.6|44.4|45.6|45.9|48.6|46.2|44.7|46.2|47.7|48.3|48.3|48.6|47.1|43.5|42.9|41.4|40.5|42|43.2|42.6|43.2|42.3|45|45|45.3|46.2|47.7||47.7|45|45.9|46.2|45|48.3|48.9|50.1|48|48.3|46.2|50.1|44.1|48.9|49.5|50.1|49.8|46.2|48.3|46.8|42.9|41.4|42.6|42|42.9|42|42.9|42.9|42.3|42|43.8|45.3|45|43.8|41.7|45|45|45|39.6|39.9|41.4|41.1|45|44.7|45.9||46.2|42.3|41.4|41.1|40.2|48.3|49.5|52.2|50.1|53.7|52.8|57.6|56.1|57.9|57.3|52.8|60.3|67.8|73.5|71.7|60.3|56.7|55.2|51.3|50.1|53.7|58.8|53.4||50.4|55.5|42.9|39|38.1|33|35.7|28.596|32.4|32.1|33.3|32.4|32.4|31.8|31.2|31.8|36.6|38.7|39.6|36.9|34.8|33.9|30.3|29.988|29.895|30.3|28.779|31.5|33.3|30||27.618|24|23.082|24.384|24.882|39|42.3
02865|24343|/equities/tejon-ranch-co|R2000VALUE|17.29|17.58|17.63|17.58|17.65|17.61|17.17|16.72|16.85|16.7|16.56|16.51|16.61|16.86|16.32|16.47|16.85|16.78|16.77|16.69|16.33|16.6|16.76||17.05|17.06|17.41|17.61|17.78|17.18|17.12|16.86|16.93|16.28|15.93|16.01|16.12|16.86|16.88|16.38|16.13|15.95|15.75||15.56|15.57|15.36|15.51|14.87|15|15.17|15.09|14.22|14.37||14.45|14.44|14.44|14.82||15.2|15.17|14.67|14.17|14.15|14.14|14.41|14.92|14.6|14.75|15.29|15.12|14.94|14.5|14.61|14.27|14.34|14.36|14.33|14.79||14.84|15.02|14.65|14.61|14.58|14.61|14.9|15.01|14.6|14.26|14.63|14.84|14.15|13.64|13.81|13.68|13.97|13.66|13.71|13.76|13.71|14.34|14.63|14.95|14.92|14.8|14.75|14.66|14.72|14.74|14.85|15.5|15.95|15.75|15.19|14.89|14.49|14.47|14.18|14.18|14.15|14.29|14.41|13.8|13.53|13.52|13.73|13.8|14.56|14.35|13.77|13.83|13.92|13.64|13.66|13.84|14.08||14.12|14.21|14.26|14.25|14.31|14.43|14.42|14.47|14.83|14.77|14.75|15.08|15.15|15.46|15.41|15.36|15.34|15.4|15.35|15.28|15.25|14.91|15.38|14.87|14.32|14.35|14.87|15.09|14.89|14.79|14.62|14.86|14.51|14.6|14.32|14.35|14.07|14.02|13.73|13.53|13.79|13.82|14.01|14.16|14.34||14.24|14.3|14.4|14.47|13.87|14.14|14.08|14.05|14.12|14.17|14.42|14.42|14.72|14.34|14.6|14.42|15.53|15.52|15.53|15.21|14.91|14.99|14.5|14.28|14.34|14.35|14.56|14.08||13.71|13.7|13.73|13.65|13.87|13.19|12.94|13.06|13.33|13.55|13.87|13.36|12.68|12.9|13.18|13.24|13.7|14.58|13.94|13.41|13.16|13.28|12.94|12.98|13.24|14.02|13.55|13.43|13.66|13.78||14.45|14.08|13.29|13.41|13.36|13.28|13.65
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|22.3|22.32|22.34|23.02|23.5|23.23|22.76|22.38|22.35|21.42|21.09|21.12|20.85|20.8|19.23|19.87|20.09|19.63|19.52|19.38|19.05|19.17|19.14||19.78|19.51|19.62|19.71|18.97|18.62|19.08|17.63|18.11|18.32|17.05|17.05|16.8|17.58|17.9|18.45|18.6|18.68|18.8||18.73|19.43|18.82|19.2|18.81|18.89|18.81|19.74|18.04|17.71||17.53|17.84|17.64|17.25||16.82|17.23|16.78|16.54|16.26|17.3|17.27|17.37|17.1|17.18|17.15|17.31|17.36|17.23|17.31|16.87|16.97|16.98|16.83|17.23||17.07|17.16|16.29|16.54|16.15|16.08|16.68|17.05|16.29|15.91|16.68|17.2|16.69|14.51|15.09|14.59|15.52|14.88|14.26|14.25|13.89|14.5|15.4|15.35|15|14.2|14|13.87|14.28|14.11|13.55|13.7|14.32|14.1|14.02|14.05|13.51|13.6|13.3|12.84|12.52|12.58|12.63|12.35|12.01|11.36|11.7|11.88|12.67|12.73|12.91|12.97|13.35|13.22|13.28|13.1|13.19||13.81|13.19|13.25|13.37|13.35|13.56|13.44|13.4|13.82|13.86|13.25|13.65|14.14|14.14|14.67|14.85|14.78|15.06|15.07|14.83|14.65|13.95|14.13|13.7|13.49|13.13|13.44|13.6|13.16|13.17|13.69|13.9|13.77|14.15|13.71|14.29|14.4|14.67|14.25|14.16|13.94|13.53|14.35|14.43|15.03||15.35|15.04|15.4|14.79|13.8|14.7|14.22|15.25|15.45|15|14.83|14.62|15.81|14.97|15.32|14.54|15.78|17.77|17.75|16.87|15.72|15.66|14.97|14.61|15.24|15.35|16.77|15.51||14.09|14.49|14.07|13.31|14.57|12.71|12.64|13.2|13.86|15.25|15.68|14.44|13.38|14.22|14.71|14.8|15.33|16.1|15.24|14.87|13.33|13.27|13.31|13.74|13.95|13.91|12.38|12.27|13.33|13.6||14.98|13.77|13|13.98|12.52|13.74|13.66
02867|16513|/equities/limelight-network|R2000VALUE|3.31|3.45|3.47|3.49|3.44|3.36|3.27|3.25|3.04|3.05|3.04|3.17|3.3|3.4|3.27|3.34|3.42|3.43|3.65|3.67|3.71|3.84|3.88||3.955|4.56|4.63|4.95|4.54|4.43|4.24|4.35|4.37|4.675|4.555|4.65|5.39|4.65|4.62|4.55|4.47|4.33|3.985||3.94|4.15|4.22|4.23|4.17|4.35|4.28|4.18|4.3|4.22||3.99|4.08|3.95|4.06||4.13|4.14|4.21|4.27|4.19|4.25|4.08|4.08|4.02|4.12|4.135|4|4.16|4.17|4.33|4.19|4.32|4.325|4.43|4.57||4.5|4.36|4.35|4.16|4.26|4.1|4.13|4.03|3.98|3.94|4|3.82|3.93|3.99|3.97|3.72|3.72|3.63|3.53|3.72|3.68|3.93|3.89|4.2|6.175|6.12|6.17|6.12|5.98|6.04|6.35|6.68|6.345|6.32|5.92|5.86|5.655|5.5|5.6|5.8|5.76|5.92|5.79|5.78|5.68|5.88|6.35|6.33|6.39|5.85|5.71|5.4|5.31|5.15|5.33|5.31|4.99||5.02|5.22|5.47|5.75|5.67|5.7|5.63|5.85|5.88|5.965|6.035|6.33|6.07|6.18|6.12|5.99|6.1|6.005|5.9|6.1|6.1|6.46|6.71|6.79|6.54|6.27|6.28|6.405|6.27|6.4|6.22|6.11|6.69|6.99|7.65|7.125|6.85|7.12|7.12|7.02|7.7|7.915|7.59|7.51|7.5||7.78|7.435|7.36|7.41|7.37|7.45|6.37|6.45|5.575|5.15|5.1|4.9|5.08|5.15|5.11|5.14|5.27|5.49|5.46|4.7|4.685|5.01|5.11|5.1|4.94|5.07|5.46|5.54||5.31|5.35|5.355|5.21|5.29|5.17|5.05|5.02|5.175|5.18|5.105|4.94|4.9|4.96|5.11|5.09|5.07|5.34|5.21|5.33|5.52|5.81|6|5.91|6.25|5.96|6.9|6.58|6.51|5.87||5.72|5.52|5.61|5.89|5.51|5.65|5.66
02868|1008646|/equities/select-energy-services|R2000VALUE|5.55|5.93|6.08|6.35|6.75|6.8|6.94|6.68|7.33|7.38|6.31|6.31|6.28|6.78|6.32|6.25|6.6|6.59|6.39|5.98|5.84|6|6.09||5.82|5.67|5.99|5.99|6.31|5.85|5.92|5.62|5.31|5.12|5.02|5.13|5.03|5.44|5.5|5.56|5.19|5.61|5.83||5.86|5.91|5.53|5.88|5.53|5.5|5.43|5.31|4.65|4.2||4.1|4.04|3.98|4.17||4.21|4.28|4.11|4.11|4.3|4.52|4.55|4.69|4.57|4.84|4.99|4.69|4.73|4.66|4.99|4.51|4.56|4.46|4.23|4.86||4.96|5.16|4.62|4.02|4.3|4.33|4.34|4.34|3.82|3.82|3.89|3.97|3.88|3.29|3.27|3.09|3.42|3.26|3.02|3.04|2.96|3.14|3.21|3.44|3.41|3.43|3.48|3.44|3.62|3.75|3.67|3.64|3.82|3.78|3.96|3.94|4.04|4.09|3.9|3.91|3.84|4.11|4.12|3.76|3.6|3.94|4.08|4.31|4.96|5.48|5.67|5.19|5.06|4.03|4.06|4.31|4.24||4.47|4.55|4.65|4.49|4.77|4.92|4.71|4.86|5|5.01|4.85|5.26|5.37|5.4|5.57|5.67|5.53|5.62|5.86|5.38|5.01|5|5.01|4.74|4.61|4.44|4.8|4.71|4.57|4.61|4.7|4.79|4.59|4.73|4.51|4.63|4.65|4.76|4.4|4.11|4.27|4.11|4.49|4.41|4.85||4.74|4.68|4.9|4.86|4.59|4.94|4.62|5.12|5.12|5.2|5.22|5.28|5.21|5.52|5.26|5.19|6.42|6.73|6.71|6.58|5.63|5.55|5.56|5.33|5.94|5.45|5.59|5.4||4.99|5.17|5|4.54|4.83|4.19|4.3|4.59|4.85|5.23|5.26|4.43|4.47|4.46|4.29|4.46|4.8|4.96|4.06|4|4|4.04|3.07|2.92|3.07|3.26|3.06|3.49|3.5|3.37||3.18|2.83|2.7|2.67|2.7|3.03|2.94
02869|15962|/equities/enterprise-bancor|R2000VALUE|32.4|32.51|32.73|32.7|33.37|34.1|33.98|33.8|33.35|32.19|30.91|30.96|29.8|30.55|29|29|29.92|29.5|29.01|28.73|27.81|27.71|27.5||27.25|27.67|27.58|27.7|27.68|27.12|26.87|26.14|26.16|26.67|25.34|25.87|26.63|28.17|28.21|28.28|27.75|28.02|27.88||28.25|28.24|27.32|27.61|26.82|26.79|26.88|26.71|25.48|25.34||25.55|25.54|25.31|25.42||25.27|25.34|25.43|25.64|25.51|27.46|27.06|27.03|26.66|27.4|27.83|26.95|27.18|26.11|26.5|25.08|25.38|25.85|25.88|26.6||26.42|26.94|26.15|25.93|26.12|25.61|25.91|26.05|24.92|24.05|24.285|25.21|24.26|23|23.43|22.59|23.58|22.95|22.61|22.86|22.43|23.36|23.57|23.74|23.34|22.73|22.61|21.83|22.47|22.82|21.73|22.15|23.07|23.15|23.11|23.7|22.25|21.96|21.06|20.83|21.02|21.2|20.66|20.28|20.01|20.01|20.55|20.53|22.3|22.16|21.71|21.7|21.91|21.11|21.06|21.35|21.84||22.19|22.28|22.08|21.95|21.73|22.29|21.5|21.26|21.49|21.75|22.13|22.16|22.24|22|22.15|22.26|22.6|22.45|22.01|22.42|22.27|22.51|22.2|21.93|22|21.5|21.71|22.35|22.04|21.71|21.52|22.2|22.09|22.39|21.24|21.36|21.56|22.31|21.89|21.7|21.93|21.12|21.43|21.62|22.3||22.51|23.15|23.82|24.33|22.14|23.23|21.84|22.4|23.02|23.15|22.3|22.16|22.99|23.24|22.8|21.31|23.68|24.94|25.16|24.75|23.5|23.85|22|22.15|23.04|23.11|23.58|23.21||22.07|22.05|22.81|21.84|23.5|21.29|20.67|20.4|20.32|21.99|22.48|21.49|21.3|22.11|23.24|23.21|24.15|27.65|24.17|26.01|23.19|22.37|22.66|22.39|21.65|23.34|21.73|22.56|25.3|25.99||27.09|25.2|24.1|27|23.68|25.72|23.9
02870|962332|/equities/smartfinancial-inc|R2000VALUE|22.48|22.38|22.91|23.29|23.59|23.06|22.99|22.7|22.85|22.48|21.88|21.87|21.24|21.43|21|20.91|21.17|21.43|21.37|21.39|20.64|20.88|21.14||21.2|20.72|20.87|21.19|21|20.99|20.7|20.29|20.61|20.14|19.8|19.93|19.91|20.01|20.53|20.45|20.09|20.11|20.39||19.74|20.26|19.96|19.99|19.85|19.84|19.85|19.18|18.22|17.96||18.14|18.05|18.13|18.12||18.04|18.15|18.13|18.02|17.95|19.39|19.06|19.15|18.55|18.43|18.46|18.65|18.83|18.44|18.82|18.26|18.26|17.88|17.66|18.08||18.25|18.37|17.28|17.55|17.24|16.66|17.28|17|16.34|15.76|16.3|16.5|15.24|14.82|15.27|14.73|15.47|15.3|14.94|14.89|14.6|14.5|14.54|14.6|14.53|14.06|14.26|14.27|14.32|14.35|14.1|14.56|14.99|15|14.91|14.8|14.06|14.14|13.87|13.44|13.59|13.58|13.64|13.16|13.04|13.05|12.96|13.02|13.9|13.53|13.23|13.33|13.55|13.76|13.47|13.57|13.81||13.9|13.94|14.14|13.85|13.77|14.15|14.34|13.83|14.26|13.72|13.25|14.47|14.29|14.71|15.14|15.53|15.16|15.12|14.84|15.29|14.89|14.52|14.2|13.91|13.93|14.26|14.615|14.49|13.44|13.95|14.15|14|14.35|14.91|14.11|14.24|14.58|14.84|14.13|14.2|14.59|13.7|14.61|14.71|15.16||15.15|15.32|16.18|16|15.1|15.67|14.93|15.79|16|15.78|15.86|15.87|16.64|16.4|15.63|15.84|15.76|16.56|17.1|16.85|16.21|15.55|14.59|14.43|15.4|14.54|17.18|15.39||15.08|14.85|14.6|13.93|14.61|14.16|12.56|13.2|13.1|13.96|14.6|13.64|13.63|14.3|15.63|15.17|14.46|15.48|14.78|13.78|13.29|12.72|12.61|12.75|12.34|12.99|12.51|12.54|13.21|13.29||13.74|13.74|13.33|15.46|12.49|13.76|13.24
02871|41330|/equities/tiptree-fin|R2000VALUE|8.37|8.84|7.75|6.54|5.81|5.54|5.6|5.58|5.34|5.3|5.19|5.15|5.15|5.12|5.01|5.01|5.27|5.23|5.22|5.21|5.19|5.18|5.22||5.22|5.13|5.26|5.25|5.26|5.16|5.16|5.03|5.02|4.95|4.87|4.94|4.86|5.01|5|5.06|5.06|5.09|5.07||4.98|5.01|4.99|5.03|5|5|5.03|5.05|4.92|4.94||5.02|4.97|5.06|5.16||5|5.03|5.01|5.1|5.2|5.27|5.31|5.34|5.33|5.3|5.33|5.3|5.34|5.3|5.3|5.22|5.2|5.18|5.09|5.27||5.3|5.34|5.25|5.25|5.4|5.4|5.42|5.42|5.28|5.2|5.3|5.4|5.35|4.97|5.1|4.99|5.07|5|4.87|5.02|5.07|5.21|5.2|5.25|5.24|5.33|5.28|5.21|5.24|5.195|5.15|5.18|5.21|5.18|5.18|5.1|4.97|5|4.91|4.89|4.95|4.94|4.99|4.81|4.67|4.62|4.69|4.72|5.04|5.04|4.99|4.98|5.045|5.01|5.05|5.07|5||5.39|5.23|5.46|5.5|5.64|5.75|5.71|5.62|5.68|5.59|5.5|5.8|5.79|5.77|5.78|5.68|5.76|5.97|5.84|5.75|5.7|5.34|5.33|5.23|5.14|5.05|5.17|5.27|5.34|5.42|5.49|5.7|5.68|5.99|5.86|5.65|5.47|5.63|5.28|5.15|5.28|5.06|5.65|5.69|6.23||6.39|6.42|6.45|6.09|6.02|5.89|5.66|5.84|5.88|5.76|5.73|6.05|6.37|6.42|6.07|5.84|6.215|6.74|6.7|6.61|6.4|6.31|6.2|6.15|6.1|6.29|6.63|6.48||6.13|6.05|6.28|6.14|6.59|6.11|6.12|6.14|5.73|5.93|6.2|6.04|5.97|5.86|6.21|5.88|6.39|6.36|5.96|5.59|5.48|5.14|5.02|5.27|5.05|5.39|5.03|5.1|5.27|5.18||5.38|5.27|5.12|5.11|4.76|4.96|4.76
02872|16048|/equities/ezcorp|R2000VALUE|5.58|5.67|5.6|5.69|5.59|5.41|5.28|5.19|5.28|5.2|5.05|4.99|4.91|4.94|4.8|5|5.23|4.96|4.96|4.86|4.89|5.01|5.16||4.99|5.05|5.06|5.14|5.15|5.2|5.19|4.79|4.68|4.64|4.49|4.555|4.6|4.78|4.78|4.74|4.67|4.66|4.71||4.68|4.79|4.69|4.78|4.78|4.92|5.01|5.1|4.98|4.79||4.79|4.75|4.76|4.78||4.75|4.83|4.78|4.82|4.59|4.58|4.69|4.94|4.98|5.1|5.25|5.35|5.43|5.38|5.38|5.38|5.25|5.24|5.09|5.42||5.27|5.51|5.43|5.38|5.24|5.14|5.1|5.14|5.13|4.9|5.11|5.14|5.1|4.79|4.8|4.71|4.65|4.43|4.46|4.58|4.69|4.81|4.86|4.96|4.95|5.02|5.17|5.14|5.24|5.21|4.91|4.98|5.11|5.09|5.3|5.41|5.31|5.13|5|5.01|5.03|5.05|5.13|4.9|4.9|4.99|5.19|5.03|5.18|5.15|5.22|5.18|5.29|5.21|5.33|5.36|5.44||5.6|5.6|5.64|5.45|5.38|5.61|5.42|5.42|5.4|5.55|5.44|5.48|5.5|5.47|5.58|5.74|5.67|5.78|5.96|6.04|5.98|5.92|5.94|5.89|5.69|5.72|5.91|5.86|5.59|5.66|5.67|5.81|5.98|5.78|5.52|5.6|5.68|5.9|5.53|5.38|5.56|5.71|5.88|5.99|6.08||5.92|5.965|6.3|6.27|5.94|6.24|6.06|6.01|6.07|6.085|6.18|6.19|6.33|6.405|6.32|6.355|6.555|6.7|6.645|6.45|6.26|5.64|5.41|5.22|5.16|5.26|5.35|5.3||5.19|5.28|5.14|4.86|5.09|4.82|4.61|4.595|4.86|5.24|5.52|5.2|5.21|5.25|5.4|5.18|5.6|5.65|5.36|5.1|5.15|4.89|4.71|4.86|4.89|4.95|4.86|4.75|4.85|4.79||4.95|4.66|4.39|4.57|4.31|4.29|3.98
02873|20335|/equities/oil-states-international-inc|R2000VALUE|6.52|7.14|8.39|8.62|8.76|9.18|9.25|8.9|9.43|8.96|8.45|8.12|7.88|7.98|7.33|7.59|7.44|7.12|7.2|6.71|6.56|6.87|6.87||6.38|6.44|6.6|6.4|6.48|6.27|6.27|6.05|5.71|5.66|5.6|5.78|5.68|5.87|6.06|6.11|5.66|6.52|6.6||6.73|6.97|6.35|6.68|6.32|6.3|6.55|6.34|5.64|5.22||5.02|4.98|4.92|5.01||5.04|5.18|4.81|4.9|5.17|5.39|5.24|5.29|5.08|5.26|5.31|5.11|5.21|5.05|5.29|4.91|4.85|4.62|4.44|4.77||4.9|4.92|4.68|4.15|4.16|4.06|3.89|3.86|3.42|3.28|3.32|3.42|3.23|2.69|2.82|2.84|2.87|2.79|2.49|2.49|2.52|2.75|2.84|2.98|2.94|2.87|2.95|2.86|2.89|3.02|2.96|2.73|2.84|2.86|2.94|2.8|2.81|2.82|2.69|2.55|2.73|2.83|3|2.7|2.87|2.88|3.12|3.2|3.58|3.59|3.68|3.37|3.32|3.31|3.46|3.7|3.89||4.28|4.27|4.23|4.37|4.39|4.65|4.47|4.51|4.66|4.71|4.42|4.66|4.88|5|5.19|5.23|5.2|5.31|5.4|5.33|5.05|5|5.14|4.81|4.72|4.48|4.74|5.03|5.08|5.35|5.25|5.1|4.98|5.23|4.51|4.57|4.54|4.62|4.33|4.07|4.19|4.03|4.49|4.42|4.65||4.52|4.61|4.75|4.63|4.59|4.72|4.39|5.1|5|5.07|5.23|5.28|5.63|5.52|5.26|4.73|6.16|6.87|7.53|7.57|6.33|5.78|5.14|4.31|4.24|4.39|4.15|3.89||3.68|3.76|3.72|3.1|3.17|2.88|2.9|2.89|3.31|3.31|3.29|3.06|3.05|3.22|3.26|3.19|3.44|3.35|2.85|2.79|2.86|2.95|2.62|2.39|2.39|2.51|2.24|2.51|2.78|2.98||2.41|2.35|2.35|2.29|2.12|2.02|1.87
02874|15613|/equities/sierra-bancorp|R2000VALUE|27.72|27.51|27.77|28.01|28.4|28.39|28.13|27.26|27.46|26.45|25.32|25.7|24.61|25.3|23.85|24.2|24.94|24.29|24.41|24.29|23.63|24.34|24.05||24.05|23.84|23.95|24.07|24.02|23.25|23.47|22.48|22.45|21.49|21.87|22.33|22.2|23.11|23.88|24.99|23.88|24.82|25.29||25.39|25.93|25.3|25.65|25.03|25|25.59|24.91|23.56|23.53||23.92|23.62|23.84|23.95||23.6|23.83|23.56|23.63|23.97|24.48|24.35|24.19|23.81|23.75|24.15|24.02|23.93|23.74|24.07|23.44|22.8|22.62|22|22.61||22.96|23.34|21.64|21.94|22.08|21.94|22.38|22.61|21.53|20.82|21.9|23.3|21.96|19.47|20.46|19.18|20.85|20.17|19.84|19.97|20.59|21.39|21.52|21.26|20.67|20.39|19.8|18.77|17.82|17.82|17.02|17.37|17.68|17.64|17.93|18.13|17.57|18.11|17.51|16.8|16.79|16.7|16.83|16.26|16.27|15.88|16.62|16.98|18.13|17.68|17.9|17.94|18.11|17.52|17.46|17.44|17.68||17.95|17.93|18.26|18.05|17.87|18.12|18.17|17.83|18.38|18.35|17.63|18|18.2|18.04|19.19|19.43|19.31|20.1|19.53|19.27|18.84|17.9|18.08|17.71|17.72|17.58|17.78|18.68|18.19|18.79|19.04|19.27|18.63|19.07|17.46|17.59|17.82|17.96|17.25|17.36|17.35|16.3|17.13|17.38|18.01||17.66|17.8|18.88|18.13|17.96|17.62|16.81|17.44|17.63|17.51|17.44|17.53|18.8|17.64|17.48|16.62|18.42|19.98|20.45|20.53|19.74|19.16|18.06|18.11|18.84|18.86|20.48|19.5||18.26|18.16|18.35|16.98|18.19|16.36|16.42|16.48|17.13|17.97|18.63|17.92|18.05|17.94|19.17|20.05|20.3|21.39|20.2|19.61|18.43|18.08|17.65|17.79|17.97|16.92|15.3|16.31|17.21|17.58||18.62|16.86|16.09|16.1|15.35|16.05|16.06
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|33|32.97|33|33.01|32.34|31.86|31.58|29.96|30.34|29.5|28.4|29.23|29.57|30.05|29.1|29.6|29.78|29.13|30.2|30.24|30.17|31|31.68||31.49|31.26|31.81|31.8|31.38|30.71|30.46|30.36|30.89|29.96|28.54|29.52|30.83|32.06|32.14|32.09|31.76|32.12|32.34||32.13|32.1|31.81|31.96|31.58|31.31|31.73|31.51|31.34|30.22||29.04|28.64|28.23|28.04||28|28.35|29.12|29.61|31.17|31.47|30.76|30.93|29.95|29.93|29.7|30.57|31.34|29.65|29.33|28.25|28.31|28.2|29.56|29.48||29.26|29.19|28.22|28.02|27.86|28.15|28.82|28.76|27.8|26.21|27.22|27.18|25.21|23.69|26.66|28.17|28.11|27.5|25.49|26.32|27.32|27.79|28.51|28.95|27.72|27.29|27.95|29|29.79|29.21|29|28.99|30.56|30.78|30.19|29.14|29.03|29.13|28.59|28.39|28.21|28.24|27.72|27.25|26.86|28.13|28.29|28.23|30.36|29.84|29.49|28.35|28.41|27.62|27.68|28.64|29||29.15|29.93|31.28|30.56|31.36|31.26|31.11|31.27|32|32.01|31.24|31.92|32.03|31.56|31.65|32.4|33.1|31.63|31.21|33.07|30.37|29.5|31|30.84|29.86|29.61|30.3|29.58|28.65|28.37|26.51|28.14|28.84|29.59|29.38|30.03|29.76|29.56|28.47|27.9|27.23|26.38|29.07|30.63|31.34||30.89|31.88|32.34|31.2|30.47|31.49|30.08|30.81|30.57|29.93|30.16|30.48|31.59|31.2|31.31|31.31|34.75|33.5|34.88|32.17|31.01|30.08|30.28|31.33|31.06|31.79|31.61|31.39||31.57|31.68|31.5|31.15|32.99|31.02|30.23|31.17|32.5|34.8|34.38|34.06|36.96|38.21|38.97|38.79|40.01|42|45.9|45.51|41.77|41.92|41.83|41.83|43.64|43.13|42.78|42.87|45.6|50.1||47.21|44.17|43.93|43.22|38.22|38.74|37.77
02876|13954|/equities/rpc-inc.|R2000VALUE|5.25|5.72|5.74|5.99|6.31|6.66|6.77|6.51|7.16|7.18|6.55|6.48|6.09|6.45|6.35|6.39|5.9|5.41|5.48|4.99|4.91|5.2|4.99||4.84|4.78|5.12|4.92|5.31|5.12|4.99|4.95|5.04|4.93|4.46|4.6|4.51|3.87|3.81|3.87|3.67|3.82|3.87||3.83|4.05|3.9|4.05|3.62|3.66|3.66|3.84|3.74|3.4||3.15|3.21|3.13|3.14||3.18|3.27|3.18|3.25|3.32|3.5|3.7|3.74|3.61|3.84|3.88|3.61|3.65|3.55|3.58|3.34|3.31|3.21|3.1|3.4||3.61|3.65|3.46|3.04|3.15|3.08|3.05|2.97|2.67|2.59|2.67|2.73|2.79|2.33|2.36|2.4|2.56|2.55|2.38|2.34|2.34|2.65|2.64|2.76|2.75|2.67|2.68|2.59|2.6|2.74|2.67|2.62|2.75|2.82|2.88|2.82|2.79|2.85|2.78|2.71|2.64|2.69|2.66|2.52|2.55|2.52|2.99|2.95|3.22|3.19|3.15|3.07|3.04|2.99|3.07|3.19|3.28||3.36|3.23|3.05|3.12|3.13|3.22|3.09|3.06|3.21|3.19|3.03|3.21|3.36|3.34|3.46|3.46|3.46|3.55|3.51|3.46|3.27|3.31|3.32|3.28|3.06|2.97|3.05|3.27|3.11|3.34|3.22|3.29|3.28|3.41|3.14|3.08|3.17|3.19|3|2.78|2.87|2.85|2.96|2.95|3.05||2.97|2.95|3.08|3.06|2.97|3.01|2.99|3.18|3.18|3.24|3.35|3.28|3.53|3.47|3.51|3.25|3.81|4|4.09|4.16|3.66|3.41|3.27|3.07|3.18|3.3|3.49|3.37||3.15|3.52|3.44|3.3|3.43|2.92|2.82|2.84|3.16|3.15|3.36|3.08|3.01|3.07|3.14|3.04|3.41|3.59|3.03|2.82|3|2.93|2.46|2.24|2.27|2.35|2.3|2.37|2.68|2.76||2.68|2.38|2.17|2.05|1.99|2.03|1.96
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.45|3.58|3.51|3.62|3.52|3.48|3.53|3.18|3.22|3.22|3.2|3.31|3.2|3.2|2.97|3.2|3.33|3.18|3.31|3.34|3.31|3.6|3.68||3.68|3.22|3.26|3.14|3.16|3.2|3.16|3.17|3.03|3.09|2.96|2.85|2.92|2.91|2.87|2.87|2.88|2.86|2.91||2.98|3.05|3.01|3.04|2.98|3.02|3.07|3.03|3.05|3.09||2.95|3.01|3.06|3.08||3.16|3.15|3.08|3.17|3.25|3.32|3.32|3.34|3.3|3.42|3.5|3.19|3.25|3.29|3.47|3.23|3.15|3.05|3.19|3.32||3.38|3.41|3.37|3.31|3.25|3.08|3.27|3.26|3.18|3.05|3.25|3.28|3.13|2.91|2.99|2.89|2.95|3|2.91|2.99|2.9|3.05|3.13|3.17|3.28|3.3|3.39|3.38|3.5|3.65|3.61|3.56|3.51|3.65|3.67|3.55|3.54|3.69|3.54|3.53|3.49|3.46|3.46|3.5|3.42|3.52|3.68|3.64|3.85|3.85|3.91|3.88|4.1|3.98|3.89|3.93|3.81||3.69|3.74|4|4.21|4.36|4.33|4.13|4.32|4.51|4.35|4.32|4.28|4.3|4.33|4.42|4.5|4.48|4.69|4.48|4.46|4.54|4.5|4.49|4.54|4.48|4.55|4.36|4.56|4.37|4.41|4.25|4.3|4.29|4.16|4.37|4.45|4.33|4.55|4.63|4.35|4.4|4.06|4.24|4.05|4.18||4.06|4.21|4.06|4.21|4.1|4.32|4.25|4.28|4.31|4.45|4.49|4.5|4.78|4.97|4.88|4.71|5.2|5.12|5.38|4.72|4.38|4.42|4.48|4.47|4.57|4.52|4.76|4.41||4.48|4.75|4.72|4.51|4.84|5.03|4.94|4.95|4.89|5.07|5.12|5.28|4.97|5.25|6.06|6.12|6.02|6.29|7.34|7.2|5.85|5.46|5.23|5.08|4.8|4.03|3.93|3.88|3.84|3.74||3.81|3.5|3.46|3.54|3.47|3.75|4.38
02878|21152|/equities/cato-corp|R2000VALUE|12.52|12.74|13.14|13.82|13.18|13.16|12.9|13.35|13.11|11.9|11.68|12.51|12.72|12.72|12.34|12.71|12.68|12.71|12.58|12.32|12.24|12.38|12.25||12.25|11.99|11.95|12.3|11.86|11.05|11.42|10.74|10.85|10.93|11.37|11.23|11.43|11.27|11.65|11.31|11.44|11.2|11.32||11.29|10.98|10.44|10.66|10.09|9.96|10.06|10.4|9.27|9.08||9.59|9.29|8.51|8.57||8.2|8.22|8.03|8.26|8.51|8.81|8.92|9.17|8.95|8.29|8.46|8.69|8.87|8.91|8.75|8.76|8.48|8.42|8.06|8.72||8.64|8.74|8.43|8.29|8.04|8.26|8.34|8.29|8.31|8.16|8.1|8.08|7.86|6.98|6.84|6.7|6.57|6.33|6.12|6.08|6.31|6.68|6.86|6.98|6.99|6.73|6.65|6.86|7.05|6.89|6.91|7.09|7.52|7.74|7.77|7.73|7.69|7.94|8.01|7.83|7.82|7.8|8.08|7.95|7.82|7.81|7.98|8.02|8.3|8.35|8.7|8.67|9.05|8.53|8.79|8.61|8.52||8.42|8.5|8.61|8.22|8|8|7.63|7.44|7.14|6.79|6.49|8.27|8.07|8.11|8.26|8.16|7.89|7.96|8.21|8.28|8.14|7.76|8.09|7.69|7.3|7.19|7.34|7.46|7.32|7.26|7.38|7.34|7.2|7.17|6.9|7.23|7.14|7.16|7|7.3|7.6|7.61|7.96|8.03|8.3||8.21|8.1|8.18|8|8.07|8.19|8.31|8.36|8.33|8.1|8.27|8.33|8.78|8.29|8.69|8.86|9.47|10.69|10.79|10.68|10.17|10.04|9.37|9.11|9.7|10.18|10.65|10.5||10.2|10.45|10.88|10.83|11.09|10.13|9.72|9.82|10.49|10.57|10.86|10.41|10.05|10.53|10.9|11.38|11.26|11.59|10.98|10.24|9.63|9.6|9.66|9.84|10.28|10.71|10.41|9.96|10.66|10.93||10.87|10.23|10.26|9.95|8.84|9.24|9.66
02879|949614|/equities/aduro-biotech-inc|R2000VALUE|17.47|17.83|17.28|18.62|18.7|18.12|17.97|17.27|17.1|17.31|17|17.33|17.36|17.23|16.54|16.26|16.49|15.41|16|15.51|15.24|16.18|15.36||14.84|14.82|15.14|15.41|16.04|16.15|16.25|15.75|16.1|15.35|14.17|14.29|14.83|15.31|16.1|15.03|14.9|14.71|15.19||15.2|15.77|15.46|15.87|16.14|16.35|16.31|16.14|15.52|15.97||15.86|16.29|15.97|16.14||16.48|16.78|17.75|17.09|19.06|20.91|19.2|17.01|16.4|13.32|13.65|13.14|13.33|13.57|14.68|13.64|13.42|13.64|13.98|14||13.69|13.48|13.63|13.98|13.55|13.52|13.98|14.38|14.43|14.56|13.89|13.97|14.19|14.27|14.89|14.79|13.94|13.38|12.35|11.9|12.97|14.45|14.9|15.39|15.43|15.64|16.72|16.15|16.73|15.98|17.28|17.6|16.72|16.33|16.7|16.79|14.77|14.595|14.01|14.3|12.15|11.55|11.85|11.7|11.4|11.65|12.6|12.625|13.8|12.45|13.05|12.075|12.05|11.8|11.825|12.55|12.6||13.3|13.975|14.9|15.15|15.5|14.05|14.1|15|15.1|14.9|15.25|15.475|15.1|14.3|12.8|12|12.4|12.35|12.5|12.8|12.775|12.65|12.825|13.3|14.6|14.1|14.3|13.85|14.85|14.5|13.8|13.875|13.925|14.25|14.75|14.25|14|14.15|13.55|13.6|13.35|13.3|13.5|13.1|12.8||12.5|12.5|11.55|11.2|10.9|11.6|11.3|11.7|11.65|11.9|11.05|11|11.15|11.15|10.9|10.7|11.8|12.6|13.8|11.4|11.8|12.875|12.85|16.85|16.35|16.3|16.4|15.95||16.25|16.55|15.95|14.05|14.05|14.75|13.45|14.4|15.125|14.95|14.65|15.05|14.95|15|13.55|13.9|13.825|14.7|14.85|15.65|15.8|14.65|14.8|14.75|15.55|15.5|16.1|15.8|16.15|15.15||14.15|13.5|12.45|14.35|12.7|12.55|12.1
02880|48368|/equities/container-store|R2000VALUE|17.53|17.8|17.4|19.19|18.3|17.45|16.34|16.88|15.49|15.19|15.73|16.37|16.44|16.26|15.33|14.55|15.68|15.4|15.54|17.45|16.88|15.12|15.45||16.02|15.84|15.08|15.12|15.41|15.76|15.61|15.57|14.81|15.51|13.63|13.27|13.22|12.94|13.15|12.43|12.35|11.72|11.9||11.68|12.8|12.67|12.04|11.48|11.36|11.35|11.07|9.79|9.72||9.54|9.74|9.87|10.8||12.21|12.82|12.04|10.01|9.99|10.81|10.58|10.81|10.44|10.52|10.78|10.82|9.91|9.79|9.97|9.64|9.5|9.39|9.3|9.58||9.13|9.27|9.31|11.1|10.38|9.69|9.75|9.74|9.98|9.98|10.04|10.1|9.46|9.74|10.19|9.71|9.52|9.44|9.52|9.55|8.82|9.24|9.12|9.84|9.51|8.95|10.05|9.16|9.14|9.45|8.9|8.75|8.49|8.55|8.57|8.8|9|8.7|7.93|7.79|6.21|6.49|6.17|6.12|6.24|6.22|7.09|6.58|6.05|6.19|5.92|5.33|4.83|4.14|3.95|3.73|3.9||4.06|4.19|4.35|4.49|4.25|4.23|3.96|3.94|4.01|4.12|3.79|3.81|3.64|3.38|3.48|3.48|3.39|3.39|3.34|3.42|3.32|3.2|3.3|3.22|3.5|3.45|3.7|3.63|4.27|4.22|4.24|4.27|4.31|4.24|4.14|4.18|4.2|4.2|3.95|3.72|4.1|3.77|4.19|3.31|3.44||3.21|3.24|3.24|3.16|3.14|2.99|3|3.14|3.02|3.18|3.22|3.21|3.36|3.19|3.27|2.73|3.45|3.86|3.9|3.64|3.25|3.13|2.99|3.03|2.85|2.83|3.02|2.65||2.25|2.18|2.09|2.07|2.1|2.02|2.02|2.08|2.57|2.26|2.28|2.03|2|2.03|2.04|2.11|2.1|2.32|2.31|2.18|2.02|2.05|1.99|2.03|2.06|2.14|2.08|2.04|2.2|2.5||2.69|2.3|2.14|2.18|2.02|2.12|2.02
02881|1089437|/equities/provention-bio|R2000VALUE|13.04|14.13|13.51|13.73|13.25|13.22|12.43|12.04|11.24|11.36|11.13|11.74|12.31|12.87|12.72|12.83|14.65|13.98|15.49|14.85|14.36|14.51|14.77||14.89|14.84|14.99|15.31|15.23|14.83|14.83|14.35|14.39|14.24|13.77|14.3|13.78|14.12|14.53|15.22|14.15|14.86|14.99||15|15.5|16.655|19.45|17.95|17.6|17.95|17.39|17.49|18.26||16.94|17.26|17.3|17.33||17.79|17.67|17.86|17.92|17.55|18.49|18.37|18.94|18.58|18|17.46|16.53|16.72|16.03|16.62|15.97|15.67|15.88|14.99|15.78||14.38|14.12|14.34|13.84|14.09|14.99|15.18|14.96|14.79|14.62|14.87|14.1|13.59|13.36|13.36|14.1|13.43|12.85|11.86|11.89|11.79|12.37|12.6|13.18|12.84|12.06|12.56|13.36|13.76|13.35|13.03|13.54|13.78|15.03|14.98|14.47|14.31|14.78|13.36|13.77|12.83|12.75|12.32|12.19|11.84|12.33|12.93|13.865|15.2|14.82|14.19|13.97|13.96|12.93|13.19|12.8|11.63||11.18|11.85|12.08|11.895|13.04|12.7|12.68|12.93|13.47|13.03|13.6|13.76|14.04|13.17|12.89|13.07|13.04|12.73|12.95|12.85|12.23|11.8|11.11|11.24|11.23|10.39|10.59|10.34|10.67|11.1|10.9|11.08|11.62|12.02|12.09|12.2|12.43|12.62|12.19|12.2|13.17|13.89|14.68|14.12|13.56||14.29|13.84|14.11|14.3|14.51|15.58|15.16|15.98|15.995|17|15.96|15.32|16.43|15.58|14.35|13.33|14.43|13.12|13.24|12.19|14.785|14.48|15|13.79|13.61|13.41|13.02|13.47||13.3|13.41|13.28|13.16|13.87|13.27|12.85|12.67|13.53|14.31|13.77|12.02|11.77|11.65|10.72|10.72|11.44|11.33|11.57|11.72|12.08|11.13|10.79|11.1|11.43|11.85|10.14|9.85|10.65|9.82||8.82|8.65|8.39|8.46|7.81|8.01|7.91
02882|15861|/equities/covenant-transpor|R2000VALUE|20.69|20.76|20.18|20.61|21.15|20.95|20.27|20.1|19.81|19.66|19.27|19.91|19.41|19.03|18.18|18.61|18.57|18.24|17.67|18.17|17.74|17.91|18.46||18.21|18.2|18.25|18.16|17.38|16.72|16.39|15.97|16.1|15.6|15.09|15.1|15.69|14.87|15.97|16|16.31|15.85|15.7||15.79|15.96|15.55|16.13|15.65|15.77|15.73|15.6|14.91|14.36||14.81|15.31|15.23|14.91||15.4|15.77|15.22|15.49|15.81|16.21|16.22|16.18|15.58|16.66|16.71|16.71|17.45|17.34|17.55|17.43|18.19|18.62|18.49|18.72||18.51|18.48|17.34|17.47|17.46|17.39|17.38|17.12|16.2|15.39|15.77|16.51|15.45|15|15.36|15.335|16.46|14.64|13.77|14.18|13.68|15.44|17.51|17.37|17.71|18.29|18.21|17.4|18.27|19.94|18.03|17.91|18.34|17.86|18.34|18.04|17.52|17.83|17.57|17.23|17.49|17.74|18.1|16.93|16.81|16.11|15.36|15.67|16.33|16.54|16.67|17.45|17.09|16.31|17.14|17.61|17.16||17.84|18|18.45|18.9|18.33|18.46|18.38|18.81|18.86|19.91|19.52|19.05|19.62|20.11|20.11|20.44|19.42|19.63|18.34|16.77|17.29|16.86|17.43|17.3|16.64|16.85|18.03|17.42|16.17|16.27|16.81|17.03|17.37|17.6|17.33|17.45|17.11|16.96|15.94|15.99|15.88|15.55|14.8|15.27|15.14||13.95|13.85|14.43|13.89|13.18|12.85|12.87|13.07|12.98|12.91|13.25|13.31|12.96|12.545|12.315|12.47|13.65|14.02|14.06|13.34|13.49|13.21|13.01|12.37|12.6|12.76|12.14|11.41||10.67|10.51|9.17|8.38|8.48|7.89|7.56|7.6|8.36|8.78|8.64|8.63|8.58|8.76|9.03|9|8.88|9.5|8.51|8.32|7.41|7.09|7.15|7.27|7.5|8.23|7.93|7.06|7.37|7.55||8.23|8.07|7.87|7.5|6.61|7.24|7.49
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|23.78|23.89|23.63|23.95|24.88|24.44|24.22|23.8|23.89|22.63|21.56|22|21.41|21.16|21.28|21.13|21.37|20.81|21.42|20.79|19.93|20.88|20.66||21.11|21.64|22.03|22.91|26.31|25.16|24.84|24.06|22.93|22.64|22.63|20.98|20.63|20.67|21.12|20.59|20.85|20.67|20.29||19.98|20.6|20.38|21.08|20.05|20.88|21.77|21.06|20.18|19.5||19.62|19.42|19.13|19.75||19.85|20.41|20.91|20.09|20.32|22.05|23.05|24.41|23.97|24.01|24.09|23.9|23.91|23.39|23.08|21.76|21.37|20.87|20.12|20.25||20.22|20.99|19.45|18.88|18.88|19.14|19.45|19.55|18.32|18.7|20|19.76|18.08|16.08|15.77|15.47|15.83|14.88|14.73|15.4|14.75|14.81|14.85|15.2|15.04|15.07|15.39|15.3|15.63|15.2|15.39|15.75|15.97|15.75|15.68|15.67|15.98|16.12|15.59|15.87|15.56|15.26|15.4|15.09|15.22|15.15|15.34|16.09|16.69|16.31|16.95|17.34|17.38|17.47|17.35|17.42|17.36||17.1|17.18|18.03|18.05|17.41|17.52|17.32|17.73|18|18.07|18.7|18.02|18.49|18.55|18.995|18.82|18.69|18.92|18.38|18.75|19.01|18.23|18.25|17.33|17.02|16.645|17.26|17.96|16.71|16.56|16.2|16.66|16.55|17.03|16.79|16.8|16.98|17.11|16.41|16|16.04|15.44|16.1|16.56|16.93||16.96|16.87|17.67|16.54|15.22|15.395|15.4|15.92|15.72|15.85|14.57|15.12|15.72|16.4|15.89|15.03|16.65|17.39|18.76|18.76|16.48|15.94|16.2|15.72|15.82|15.92|16.56|16.33||14.89|14.48|14.67|14.26|14.6|13.79|13.56|12.71|13.83|13.505|14.15|12.99|12.46|12.36|11.98|12.14|14.23|13.21|12.7|12.28|12.3|11.71|11.42|11.46|11.43|12.63|12.04|12.57|13.07|12.57||12.26|11.59|11.1|11.27|10.51|10.75|11.36
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|20|20.01|19.94|19.74|19.11|18.77|18.15|16.59|17.08|16.58|16.75|16.57|16.75|16.37|15.88|16.13|16.24|15.4|15.55|15.77|14.85|14.4|15||15.18|14.95|14.89|15.27|14.89|15.32|14.6|14.35|14.13|14.52|13.09|12.96|13.05|13.18|13.04|12.84|12.85|12.76|13.01||12.7|12.97|12.52|13.16|12.81|12.85|13.14|13.84|12.75|12.77||13.53|13.08|12.37|12.45||12.89|12.96|12.78|13.13|13|12.65|12.98|13.52|12.9|13.5|13.66|13.41|13.98|13.75|13.81|12.7|12.51|12.71|12.71|12.88||13.04|12.78|12.05|11.67|11.6|11.4|11.24|11.25|11.43|11.31|10.81|9.97|10.8|8.22|8.2|8.43|8.7|8.09|8.15|8.21|8.27|8.43|9.13|9.5|9.72|9.53|9.58|9.35|9.51|9.32|9.22|9.18|9.61|9.93|9.8|9.71|9.8|9.86|10.01|10.5|13.39|14.04|14.36|13.78|13.91|13.71|14.49|14.26|14.92|14.89|15.01|14.91|14.95|14.74|15.01|14.81|14.42||15.06|14.95|15.15|15.36|15.4|15.69|14.17|15.32|15.06|15.28|14.86|16.94|17.04|16.42|17.29|16.88|16.94|17.06|16.54|15.97|14.96|14.05|14.23|13.97|14.21|13.92|14.54|14.91|14.5|14.21|14.64|15.1|14.05|14.1|14.05|14.15|14.9|14|12.8|13.1|12.95|12.05|12.6|12.25|12.6||11.9|11.7|12.7|12.65|11.35|11.05|11|11.55|11.3|11.6|11.15|9.9|10.3|10.1|10.25|9.65|10.65|11.5|12.55|12.6|10.55|10.4|9.85|9.15|8.95|9.65|10.5|9.65||8.65|8.75|8.75|8.4|8.75|7.95|8.1|7.25|8.7|7.55|8.2|8.25|8.25|9.2|9.45|9.4|10.6|11.5|9.85|9.3|8.75|8.9|8.75|8.35|8.8|8.75|7.75|7.95|8.8|8.5||9.15|9.45|8.75|9.65|9.05|10.55|10.15
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|55.19|56.49|58.17|59.73|60.06|57.61|59.92|61.33|60.25|57.29|54.48|54.7|54.86|54.84|54.46|54.13|54.87|51.69|52.15|52.19|51.56|51.71|50.56||49.2|49.4|49.17|50.97|46.14|41.49|42.92|38.26|38.88|38.28|36.25|36.85|38.96|39.99|39.48|38.41|36.95|37.97|39.44||40.1|40.29|39.55|39.67|39.26|39.19|40.19|38.94|38.34|38.69||39.9|39.68|38.68|39.46||39.03|39.34|39.01|39.57|41.46|41.21|42.01|42.03|41.42|40.57|41.45|42.17|42.74|43.04|43.79|43.15|42.28|42.14|41.88|42.72||41.99|43.68|41.1|41.51|41.13|40.92|41.79|42.17|39.87|39|39.1|38.89|37.65|39|39.96|37.29|38.26|36.81|36.85|37.5|38.14|40.58|40.6|41.28|40.39|41.63|42.49|42.11|41.71|41.94|40.8|40.86|40.59|40.32|39.58|39.38|40.56|38.76|37.24|36.66|35.73|36.14|36.31|35.4|35.23|35.08|36.63|36.155|37.45|35.49|36.64|37.4|38.84|38.8|38.04|38.94|40.71||44.3|44.98|45.75|47.46|47.36|46.52|46.82|46.27|45.84|45.78|44.84|44.37|44.52|44.68|44.59|43.33|43.16|42.63|43.2|43.5|42.75|42.03|40.82|40.27|40.21|39.18|39.09|39.48|39.2|38.98|39.45|39.66|39|39.87|38.34|39.72|39.25|40.02|39.38|38.17|38.16|37.63|38.17|38.21|38.08||33.48|33.07|33.81|33.89|32.95|32.26|30.99|30.94|31.87|32.03|31.51|31.8|32.31|32.04|31.7|31.79|33.37|36.93|38.13|35.41|34.04|34.535|36.03|36.45|36.47|36.9|36.91|35.46||35.65|35.13|34.38|33.35|34.69|32.65|33.54|34.33|35.98|38.16|37.79|37.12|35.22|35.89|37.3|37.67|35.98|36.13|35.61|35.66|33.94|35.9|36.05|36|37.1|36.99|37.32|37|37.2|36.57||37|38.09|36.5|37.49|34.92|37.5|36.75
02886|40068|/equities/first-internet-bancorp|R2000VALUE|38.54|38.26|38.5|38.77|38.6|37.78|37.48|36.78|37.67|36.39|34.66|35.47|35.8|34.01|32.75|33.1|34.14|32.69|33.45|32.84|32.1|31.81|32.09||31.25|30.71|31.98|33.13|33.93|33.83|33.87|31.54|31.72|31.3|30.62|32.16|30.94|31.61|32.25|32.49|31.68|30.45|30.13||30.85|30.89|30.2|30.7|30.44|30.27|30.06|29.55|27.56|27.85||28.74|28.48|28.39|28.78||28.92|29.33|28.91|28.46|27.87|28.1|27.9|28.98|27|27.54|27.84|28.11|27.73|27.14|27.41|26.6|26.5|25.26|25.58|26.49||26.65|27.35|26.27|26.4|26.04|25.96|26.93|26.81|26.44|24.97|26.25|26.36|25.07|23.16|24.18|23.23|23.96|23.04|21.52|22.31|21.9|22.32|23.13|22.64|20.22|17.59|17.64|17.07|17.43|17.45|17.15|17.72|17.88|17.72|17.76|17.35|16.14|16.34|15.75|14.58|14.73|14.62|15.18|14.3|14.23|14.76|15.05|15.41|16.25|16.71|16.67|16.42|16.28|15.89|15.82|15.58|15.49||16.27|15.2|15.29|15.33|14.61|15.035|14.82|14.61|15.3|15.14|14.44|15.07|15.27|15.16|15.42|15.75|15.85|16.32|15.27|14.97|14.64|14.36|14.5|14.48|14.5|14.65|14.21|14.29|14.14|14.91|15.09|14.92|15.8|15.7|14.91|15.36|15.62|15.78|15.01|15.43|15.51|14.32|15.26|15.18|16.34||15.92|16.46|16.62|16.47|16.76|16.74|16.16|16.39|16.61|16.44|16.83|16.8|17.26|16.9|17.06|16.53|18.84|18.25|18.8|18.59|17.23|16.65|15.91|16.09|16.08|16.99|18.03|15.62||14.3|14.37|14.38|13.84|14.66|13.17|12.71|12.77|13.28|14.42|15.06|14.44|13.65|14.4|15.41|15.49|15.7|16.88|15.19|15.87|14.27|13.24|13.4|13.65|14.26|14.56|14.02|15.33|17.2|18.58||18.39|15.86|15.67|15.38|13.91|15.32|14.4
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|22.39|22.57|22.59|23.43|23.58|23.94|24.18|23.77|23.81|23.54|22.66|22.59|21.48|21.78|20.76|20.59|21.51|20.89|20.26|20.26|19.51|19.62|19.55||19.32|19.36|19.81|19.95|20|19.37|19.3|18.64|18.7|18.28|17.94|18.49|18.01|18.5|17.82|18.08|17.57|17.88|18.28||17.95|18.43|17.69|18.57|18.04|17.86|18.41|18.07|16.76|16.8||16.8|16.73|16.61|16.81||16.53|16.77|16.34|16.65|16.32|16.93|16.79|16.9|16.61|16.65|16.63|16.59|16.7|16.54|16.71|15.9|16.2|15.82|15.62|16.4||16.46|17.1|15.94|16.08|16|16.03|16.02|16.05|15.77|15.29|15.91|16.055|15.88|14.01|13.66|12.62|13.35|13.18|12.71|12.91|12.77|13.29|14.02|14.04|13.98|13.58|13.54|13.23|13.32|12.9|12.71|13.09|13.4|13.16|13.31|13.24|12.83|12.71|11.81|11.4|11.16|11.06|11.29|10.85|10.57|10.52|10.74|11.01|11.84|11.49|11.57|11.56|11.91|11.83|11.95|12.01|12.78||13.06|12.66|12.53|12.41|12.5|12.82|12.9|12.7|12.9|12.68|12.16|12.25|12.75|12.48|12.64|12.94|12.71|12.76|12.77|12.62|12.75|11.99|12.2|11.74|11.79|11.65|11.82|11.3|10.91|10.83|11.48|11.59|11.74|12|10.55|10.83|10.9|10.96|10.75|10.88|10.89|10.61|11.31|11.52|11.76||11.4|11.54|12.31|11.71|11.58|12.31|11.77|12.58|12.66|12.64|12.58|12.63|13.28|12.53|12.06|11.52|13.5|14.26|14.52|13.55|12.85|13.03|12.17|12.15|12.04|12.49|13.13|12.5||12.16|11.76|11.4|10.67|11.2|10.29|10.05|9.76|9.79|10.58|10.84|10.29|9.97|10.37|11.19|10.87|11.49|12.42|10.54|10.19|9.89|9.78|9.7|9.57|9.73|10.19|9.24|9.98|10.55|11.27||11.06|9.98|9.73|9.7|9.15|9.2|9.02
02888|101910|/equities/peoples-fin|R2000VALUE|45.33|45.67|45.69|46.63|47.34|46.21|46.32|45.64|45.3|44.15|43.62|44.27|43.4|43.11|41.88|42.51|42.1|41.44|40.4|40.4|39.01|39.25|39.29||38.5|38.77|39.36|39.22|39.5|39.34|39.79|38.68|39|36.85|36.02|37.01|37.25|38.52|39.45|40.35|39|39.88|39.84||39.57|40.11|39.54|40.89|39.94|40.86|40.11|39.44|37.49|36.55||36.76|36.7|36.5|36.78||37.17|37.8|37.46|37.42|37.55|38.87|38.79|39.98|39.3|39.59|39.5|39.73|39.9|38.61|38.99|38.89|38.41|38.91|37.82|39.87||40.03|40.03|38.39|39.14|39.94|39.4|39.4|40.4|39.64|39.01|40|40.25|40.2|37.56|38.77|37.51|38.12|36.79|35.85|36.05|35.14|36.13|36.7|37|35.66|35.1|36.4|35.85|37.15|37.74|37.1|37.72|38.18|37.68|37.14|37.6|35.45|36.28|34.97|34.47|34.76|35.89|35.09|33.7|32.66|32.51|33.98|33.16|35.91|37.3|36.56|35.2|34.3|33.36|33.76|34.54|34.38||35|34.71|36.16|35.2|36.44|37.45|37.77|37.54|37.67|37.94|36.92|37.69|38.2|38|38|38.3|38.3|37.94|37.65|37.3|37.94|36.35|36.42|35.83|36.37|35.91|36.5|38.2|38.1|38.49|38.59|37.69|37.75|39.38|37.89|37.3|37.18|37.73|37.99|37.18|38.09|36.37|37.52|37.36|38.55||38.71|38.36|38.19|36.74|36.08|36.1|35.13|36.46|37.24|37.5|36|36.2|38.09|37|33.72|32.32|35.07|36.84|35.87|35.62|33.88|33.53|32.25|31.99|33.05|33.48|36.2|36||33.96|34.72|35.32|33.8|38.86|34.7|30.24|31.14|31|34|35.2|33.99|33.5|34|36.9|35.14|37.01|39.4|34.84|33.44|31.66|31|32.39|32.48|31.99|34.03|32.37|32|34.35|34.51||37.08|35.95|37.8|35.64|31.93|34.48|35
02889|1156858|/equities/passage-bio-inc|R2000VALUE|19.04|20.65|20.32|20.72|21.36|21.31|20.64|20.77|19.46|19.83|19.43|19.96|19.59|19.52|18.02|17.61|18.85|18.13|19.73|20.3|21.46|22.27|21.85||21.21|21.38|19.82|20.07|20.71|21.58|21.87|20.6|20.79|19.34|18.66|19.87|19.64|21.09|20.92|19.81|22.82|27.31|29.05||28.24|29.83|27.86|26.73|26.52|27.42|28.07|27.6|27.68|28.12||25.57|25.88|26.56|27.49||26.43|27.12|26.45|24.21|26.27|27.94|29.73|26.86|26.84|27.45|27.85|27.72|27.46|24.02|24.78|23.99|23.23|22.02|20.51|19.54||18.7|17.87|16.99|17.05|16.51|16.16|16.47|16.72|16.76|16.67|16.89|16.96|16.82|16.94|16.91|17|16.44|17.01|16.81|17.01|17.04|16.92|16.91|17.06|17.11|17.67|16.79|17.64|17.79|18.38|17.37|16.77|15.91|15.28|15.24|14.56|14.63|15|14.28|14.37|13.11|13.06|12.88|13.34|12.52|12.395|14.24|14.69|15.81|16.59|17.14|17.08|16.71|15.45|15.71|16|15.96||14.92|15.18|15.91|16.37|16.56|16.02|14.37|15.4|15.98|14.49|14.785|14.54|13.7|14.39|15|14.23|15.37|14.77|15.93|16.49|17.13|15.16|15.08|15.62|15.87|15.64|16.6|18.08|18.68|18.95|16.99|19.12|19.6|19.29|19.78|20.92|21.22|22.63|22.26|22.7|22.61|23.67|24.45|24.59|25.3||26.15|26.08|27.33|27.75|28.41|35.06|33.7|36.07|35.85|33.72|30.3|28.85|28|27|24.61|23.09|25|24.87|23.95|23.31|25.75|24.41|23.94|21.92|22.03|23|22.9|24.55||24.67|24.04|22.3|20.98|21.39|21.32|22.15|21.75|21.21|20.54|20.32|18.91|19.05|19|18.55|17.89|16.55|18.34|18.34|18.45|18.85|18.5|19.35|19.28|20.83|20.35|20.11|19.45|19.19|18.8||17.08|16.5|16.27|15.95|14.59|15.18|14.9
02890|24358|/equities/unifi-inc|R2000VALUE|28.57|28.42|28.22|29.97|30.44|30.19|29.19|29.13|27.83|26.32|25.81|26.54|25.59|25.35|24.93|24.9|24.87|24.02|24.68|24.08|24.99|25.12|24.67||24.54|24.56|24.83|26.05|25.31|24|25.11|24.55|23.62|23.61|23.95|21.54|18.68|19.3|19.18|19.3|19|19|19||19.57|19.31|19|19.41|18.98|18.28|19.57|19.36|17.75|17.59||17.74|17.89|17.66|17.78||17.1|17.31|16.41|16.78|16.81|17.74|17.69|18.44|17.24|16.94|17.26|17.23|16.95|16.54|16.48|16.01|15.65|15.32|15.14|15.38||15.91|16.16|15.44|15.51|15.22|15.54|16.44|16.58|15.93|15.01|15.52|15.94|15.44|14.51|14.85|14.54|15.13|14.61|14.99|14.87|15.71|15.74|13.21|13.3|13.31|13.47|12.71|12.91|13.44|13.96|13.7|13.6|14.02|14.2|14.36|14.64|13.58|13.67|13.51|13.27|12.84|12.59|12.57|12.11|12.15|12.05|12.45|12.28|13.22|13.2|13.51|13.31|13.04|12.7|12.26|11.99|12.36||11.99|11.99|12.18|12.11|12.23|12.98|12.79|12.56|12.82|13.01|12.9|13.44|13.48|12.79|12.89|12.9|12.9|13.11|12.69|12.54|10.91|11.46|12.35|11.97|11.89|11.96|12.39|12.59|12.1|11.94|12.34|12.72|12.75|12.4|11.7|12.48|12.8|12.57|11.99|11.85|11.99|11.97|12.26|12.74|12.99||12.5|12.53|12.88|12.59|11.67|11.75|11.97|12.11|12.06|12.34|12.5|12.97|13.67|13.32|13.52|12.72|14.22|15.45|15.91|15.37|14.1|13.97|13.48|13.36|13.73|14.71|14.66|14.09||13.3|13.2|13.02|13.12|12.18|12.12|11.89|11.72|12|13.37|11.86|11.98|10.45|10.56|10.45|11.54|10.35|10.69|10.06|9.98|9.62|9.75|9.45|9.34|9.5|10.23|9.32|9.78|10.29|10.28||10.47|9.54|9.04|8.83|8.51|9.52|9.5
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|28.86|28.35|29.06|30.25|30.23|30.05|30.16|29.44|29.71|28.4|27.32|27.05|25.8|26.67|25.56|26.3|26.62|26.5|25.82|24.78|24.66|24.81|24.89||25.13|24.69|25.42|25.73|25.76|25.19|25.08|24.42|24.54|24.22|24.03|24.32|24.39|25.3|25.77|26.09|25.8|26.48|26.98||27.2|27.37|26.75|27.37|26.42|26.4|27|25.9|25.27|25.86||25.4|25.24|25.1|25.13||24.76|24.6|24.54|24.69|24.49|25.72|25.41|25.78|25.33|25.75|25.8|25.92|26.1|25.17|25.6|25.01|24.64|24.4|24.23|25.19||26.09|26.87|24.91|24.92|24.73|24.62|24.99|25.39|24.32|24.4|25.15|25.1|23.28|22.54|23.04|23.05|23.9|23.86|23.13|23.32|22.41|23.02|23.93|24.16|24.08|23.06|23.34|23.04|23.24|22.93|21.92|22.07|22.9|22.15|21.85|22.09|21.53|21.9|21.86|21.01|21.08|20.98|20.51|19.54|19.33|19.34|19.68|19.55|20.91|20.71|20.4|20.61|20.63|20.06|20.15|20.26|20.5||21.1|21.37|21.28|21.29|21.28|21.59|20.72|20.66|21.39|20.75|20.4|21.18|21.35|21.14|21.56|21.8|21.99|22.23|21.7|21.5|21.3|20.86|20.73|20.18|20.34|20.14|20.27|20.9|20.79|21.26|21.36|21.77|21.59|22.24|21.37|21.71|21.65|21.51|20.79|20.15|20.09|19.15|19.89|19.88|21.09||21.67|21.16|21.7|20.98|21.3|20.23|19.05|20.15|20.2|19.8|19.67|20.08|20.59|20.23|20.42|19.96|21.56|22.06|22.17|22.68|21.31|20.8|19.81|20.2|20.61|21.07|22.78|20.8||19.78|19.9|20.1|18.78|20.16|18.55|18.3|18.97|18.45|19.62|21.15|19.94|19.16|19.33|20.86|21.2|21.9|24.13|22.13|21.01|19.8|19.96|19.79|19.43|19.3|19.9|19.38|18.76|21.51|21.8||23.88|23.34|22.64|23.41|20.22|21.39|20.59
02892|21057|/equities/citizens-inc|R2000VALUE|6.45|6.62|6.8|6.86|6.98|6.81|6.87|6.76|6.73|6.54|6.36|6.37|6.3|6.43|6.07|6.19|6.36|6.1|6.16|6.13|6.17|6.13|6.12||6.14|6.06|6.03|6.05|6.22|5.98|5.85|5.77|5.9|5.95|6.05|6.05|6|5.99|6|6.04|5.91|5.91|5.85||6.05|6.1|6.09|6.09|5.98|6.12|6.13|6.02|5.63|5.59||5.73|5.81|5.85|5.99||5.89|5.85|5.74|5.8|5.91|6.23|6.17|6.36|6.1|6.17|6.13|6.47|6.5|6.27|6.33|6.19|6.25|6.4|6.34|6.47||6.38|6.36|6.01|6.05|6.09|6.07|6.24|6.36|6.03|5.9|6.19|6.29|6.22|5.56|5.7|5.75|6.09|5.83|5.77|5.89|5.9|5.86|5.91|5.86|6.01|6.03|5.84|5.79|5.86|5.87|5.83|5.92|5.97|5.86|5.85|5.89|5.69|5.85|5.65|5.61|5.54|5.63|5.57|5.25|5.26|5.18|5.55|5.52|5.78|5.72|5.83|5.71|5.81|5.73|5.8|6|6.01||6.13|6.09|6.12|5.97|5.85|6.01|5.97|5.91|5.94|5.93|5.78|5.85|5.88|5.93|6.01|5.97|5.93|5.93|5.93|6|5.95|5.72|5.88|5.7|5.69|5.74|5.9|5.93|5.8|5.77|5.73|5.76|5.81|5.95|5.77|5.85|5.95|6.05|5.76|5.65|5.69|5.58|5.71|5.63|5.69||5.73|5.74|5.99|5.87|5.59|5.77|5.67|5.87|5.74|5.62|5.46|5.52|5.69|5.74|5.7|5.38|5.91|6.17|6.31|5.97|5.8|5.84|6|6.09|6.08|6.31|6.58|6.16||5.98|6.03|5.99|5.64|5.85|5.38|5.11|5.3|5.32|5.59|5.69|5.36|5.34|5.55|5.69|5.59|5.56|6.19|5.97|5.7|5.52|5.6|5.6|5.64|5.59|5.63|5.33|5.55|5.97|5.65||6.01|5.59|6.05|6.01|5.4|5.43|5.54
02893|15513|/equities/axt-inc|R2000VALUE|12.69|13.58|13.55|14.01|13.87|12.745|11.4|11.48|10.68|11.29|11.57|12.77|13.1|13.78|12.93|12.73|14.055|13.77|14.43|15.37|12.09|12.54|12.6||12.49|12.19|11.81|11.82|12.35|11.23|11.45|11|11.26|10.93|10.33|10.87|10.62|11.22|11.81|11.94|11.89|11.62|12.13||11.59|12.35|11.49|11.59|11.25|11.19|11.32|10.78|10.12|9.83||9.57|9.78|9.3|9.78||9.64|10.49|10.11|10.07|9.84|10.24|10.19|10.27|9.605|9.12|9.46|9.54|10.82|10.02|9.99|9.54|9.74|9.56|9.75|9.97||9.67|9.58|10.02|10.22|9.91|9.35|9.67|7.84|7.695|7.69|7.1|6.52|6.78|6.56|6.14|5.69|5.81|5.81|5.95|6.07|5.56|5.89|5.8|5.83|5.76|6.06|6.31|6.61|6.39|6.46|6.73|6.13|6.31|6.31|6.19|6.05|5.97|6.55|6.21|6.42|6.12|5.94|4.97|4.93|4.92|5.05|5.12|5.28|5.4|5.68|5.87|5.31|5|4.92|5.1|5.11|4.99||5.145|5.25|5.8|6.05|5.64|5.57|5.6|5.75|5.92|4.95|4.53|4.94|5.03|5.03|5.08|4.92|5.02|5.04|4.95|4.89|5|5.08|4.92|4.96|4.86|4.79|4.69|4.675|4.59|4.86|4.76|5.28|5.24|5.37|5.03|4.83|4.73|4.8|4.905|4.75|4.76|4.78|4.59|4.45|4.67||4.56|4.52|4.76|4.56|4.38|4.6|4.47|4.62|4.76|4.79|4.7|4.805|5.04|4.9|4.87|4.71|5.25|5.42|5.61|5.52|5.37|5.84|5.32|5.21|5.29|5.21|5.5|5.22||5.3|5.5|5.5|5.2|5.33|5.02|5.04|5.08|5.29|5.56|5.51|5.6|5.39|5.22|5.66|5.68|5.53|5.24|5.15|4.69|4.25|4.02|4|3.73|3.74|3.69|3.62|3.69|3.65|3.61||3.61|3.21|3.13|3.08|2.84|2.97|2.8
02894|29688|/equities/tillys|R2000VALUE|12.21|12.44|12.5|12.97|13.06|11.99|11.67|11.61|11.54|10.85|10.7|10.66|10.52|10.7|10.32|10.65|10.91|10.69|10.84|10.64|10.52|10.72|10.81||10.86|10.88|10.83|10.95|11.01|10.77|10.72|10.29|10.26|9.86|9.8|9.9|9.52|9.69|10.04|10.16|10.06|10.23|10.29||10.44|10.63|10.35|10.29|9.71|9.25|8.93|9.21|8.47|8.25||8.16|8.2|8.23|8.39||8.14|8.25|8.06|8.1|8.25|8.5|8.57|8.68|8.44|8.25|8.34|8.44|8.53|8.57|8.3|9.41|8.78|8.84|9.13|8.9||8.8|8.6|8.46|7.99|8.21|7.98|8|7.93|7.49|7.4|7.58|7.6|7.35|6.44|6.49|6.29|6.69|6.42|6.14|6.28|6.15|6.49|6.63|6.91|6.71|6.7|6.81|6.99|7.12|6.97|6.71|6.76|6.76|6.7|6.66|6.37|6.24|6.46|6.21|5.99|6.03|6.09|6.42|6.24|6.45|6.48|6.7|6.64|7.17|7.59|7.68|7.75|7.96|7.66|7.47|7.34|7.44||7.32|6.92|6.63|6.45|6.34|6.26|5.93|6.1|6.14|6.16|5.84|5.8|5.78|5.95|6.05|5.95|5.87|5.89|6.03|6.19|5.99|5.91|6.16|6.18|5.91|6.01|6.16|6.28|6.1|6|6.08|6.25|6.23|6.32|6.37|6.74|6.52|6|5.55|5.53|5.6|5.38|5.33|5.32|5.37||5.41|5.18|5.67|5.82|5.37|5.38|5.46|5.81|5.95|5.7|5.76|5.74|6.15|6|6.26|5.88|6.28|6.66|6.92|6.4|6.15|6.3|6.06|5.7|5.12|5.53|5.8|5.28||4.95|4.91|4.39|4.53|4.67|4.35|4.08|4.06|4.44|4.82|5.13|4.76|4.64|4.59|5.22|5.57|5.89|5.69|5.2|4.75|4.32|4.17|4.14|4.47|4.6|4.88|4.57|4.71|4.97|4.97||5.14|4.49|4.37|4.1|3.61|3.63|3.72
02895|21085|/equities/quantum-corp|R2000VALUE|8.82|9.45|8.73|9.07|9.06|8.95|8.67|8.9|8.47|8.52|8.4|8.95|8.91|8.69|8.34|8.1|8.48|7.97|8.26|8.4|8.48|8.4|8.64||8.36|8.6|8.49|8.94|8.68|8.05|7.75|7.16|7.26|7.24|7.13|7.39|7|7.01|7.09|7.16|6.99|7.05|6.88||6.88|6.83|6.68|6.97|6.81|6.74|7.06|7.11|6.94|6.36||6.12|5.8|5.64|5.66||5.91|6.17|6.33|6.555|6.47|6.34|6.25|6.15|5.93|5.76|5.9|5.43|5.35|5.63|5.56|5.42|5.72|5.74|5.73|5.94||6.04|6.06|5.82|5.62|5.72|5.63|5.5|5.4|5.2|5.24|5.15|4.98|4.95|4.65|4.78|4.61|4.64|4.48|4.18|4.38|4.52|4.65|4.8|4.85|4.81|4.8|4.785|4.76|4.74|4.84|4.9|4.85|4.89|4.83|5.1|4.96|4.85|4.67|4.54|4.64|4.6|4.64|4.45|4.48|4.32|4.18|4.89|4.94|5|5.35|5.49|5.58|5.44|5.24|5.27|5.34|5.12||5.33|5.37|5.76|5.32|5.46|5.5|5.76|5.78|5.78|5.6|5.545|5.26|5.35|5.34|5.25|5.37|5.28|5.27|5.23|5.375|5.04|4.99|4.92|4.915|4.57|4.35|4.44|4.58|4.51|4.62|4.48|4.54|4.56|4.53|4.51|4.29|4.33|4.25|4.01|4.04|4.12|3.94|4.015|3.87|4.03||4.05|3.77|3.86|3.94|3.93|4.37|4.81|4.4|4.8|4.74|4.82|4.59|4.2|4.53|4.11|3.98|4.3|4.68|4.69|4.39|3.98|4.18|3.87|3.84|3.6|3.92|4.06|3.98||3.95|4.06|3.91|3.66|3.7|3.34|3.35|3.24|3.72|3.97|4.34|3.9|3.83|4.23|4.15|4.11|4.5|4.19|3.95|4|4|4.25|4.12|3.85|3.9|3.8|3.93|3.82|3.79|3.6||3.7|3.39|2.99|2.67|2.88|3|3
02896|16241|/equities/home-bancorp|R2000VALUE|36.92|36.17|36.38|36.89|37.85|38.53|36.98|35.97|35.43|34.95|34.66|34|33.71|33.98|32.35|33.14|33.65|33.17|33.14|32.47|32.21|32.05|31.95||32.31|31.73|32.38|32.46|31.82|31.11|31.5|31.35|30.71|30.67|28.16|28.65|28.74|30.07|29.34|29.79|29.25|29.65|29.78||30.05|30.3|30.27|30.6|30.05|30.35|30.28|30.1|28.13|27.85||27.99|27.86|28.5|29.1||28.75|28.65|28.02|27.91|28.86|29.4|29.36|28.92|27.74|28.61|28.57|28.29|28.15|27.61|27.88|27.78|27.93|28.21|28.05|29.58||29.98|30.58|28.78|29.7|29.2|28.86|29.44|29.65|28.56|27.93|29.15|29.67|26.91|25.9|26.82|26.18|26.93|26.22|25.24|25.24|24.82|25.91|26.04|26.57|25.66|25.91|25.82|25.52|25.98|26.08|25.62|25.29|25.61|25.98|25.85|26.23|25.67|25.66|25.16|24.38|24.15|24.48|24.8|23.68|23.06|22.71|23.47|23.67|24.46|26.1|25.87|25.69|26.42|25.75|25.75|26|25.21||25.47|25.36|25.26|24.88|24.16|24.57|24.46|24.5|24.53|24.31|23.43|24.15|24.2|23.96|24.57|25.03|24.71|25.2|24.42|24.03|24.1|23.48|23.6|23.15|23.02|23.38|25|25.03|24.62|25.25|25.5|25.31|25.57|25.98|25.03|25.14|25.62|25.85|25.39|25.4|25.21|24.48|24.98|25.35|26.1||26.21|25.85|26.75|26.37|25.14|25.19|24.31|25.05|25.25|25.31|24.59|24.95|25.91|25.78|25.07|22.94|24.71|26.11|27.16|27.24|25.26|25.1|22.6|23.42|23.76|25.43|27.01|24.54||23.71|23.61|24.19|21.26|23.66|21.26|19.99|20.92|21|22.52|24.39|22.31|21.82|23.23|24.81|25.17|25.4|26.56|26.6|26.05|23.41|22.9|23.88|23|23.85|24.79|22.85|24.18|26.13|26.63||28.2|25.96|24.68|25.97|23.85|24.68|23.67
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|34.39|34.22|34.54|34.5|34.72|34.74|34.5|33.92|34.13|33.1|32.5|32.2|31.23|31.45|30.5|31.26|31.02|31.36|30.89|30.41|29.7|29.9|30.41||31.61|31.13|31.98|31.95|32.18|32.06|31.76|31.26|31.46|31.24|30.35|30.06|29.61|30.34|30.23|30.14|29.87|29.75|29.62||29.14|29.42|28.64|29.3|28.87|28.66|30.44|29.49|28.12|27.64||27.23|27.37|27.85|27.78||27.6|27.71|27.83|27.82|27.78|28.9|28.29|28.28|27.73|28.23|28.26|27.32|27.68|27.27|27.82|26.88|27.27|26.75|26.19|27.36||27.32|28.04|26.91|27.13|27.37|27.45|27.35|27.27|27.11|26.82|27.13|27.23|26.36|25.07|26.02|25.21|27.18|26.25|26.27|26.15|25.17|25.05|25.81|26.08|25.91|25.68|25.64|25.46|25.5|24.88|24.22|24.37|24.68|25.09|25.08|24.27|24.18|24.06|23.14|22.77|22.63|22.19|22.59|21.39|21.39|21.14|21.85|21.88|23.18|22.94|23.18|23.2|23.28|22.83|22.51|22.22|22.91||23.92|23.53|24.06|24.17|24.05|24.24|24.27|24.18|24.68|24.87|24.35|24.63|24.97|24.44|25.06|25.6|25.36|26.11|25.82|25.65|25.75|24.84|25.27|24.41|24.65|24.64|25.03|25.17|24.95|24.31|24.02|24.66|24.89|24.13|22.28|22.55|22.77|22.86|22.58|21.76|21.74|20.93|21.25|21.45|22.17||22.19|22.28|23.52|22.55|21.7|22.65|21.91|22.41|22.6|22.95|22.81|22.5|23.71|22.83|22.52|22.22|23.64|24.68|24.68|24.86|23.59|23.7|22.59|22.58|23.11|23.3|25.72|23.65||22.44|22.7|23.03|21.85|23.15|21.49|20.75|20.95|21.4|22.35|23.12|22.42|21.43|22.1|23.36|23.99|24.52|25.95|24.64|23.26|22.06|21.98|22.98|21.87|22.07|21.95|21|20.91|21.73|20.95||22.05|21.11|20.35|21|20.78|20.45|19.46
02898|949584|/equities/farmland-partners-inc|R2000VALUE|11.73|13.7|13.47|14.14|14.76|14.64|13.48|12.79|13.22|12.67|12.11|12.52|12.23|12.32|11.96|11.76|11.98|11.57|11.7|11.59|11.63|11.42|11.6||11.68|11.55|11.71|11.57|11.7|11.37|11.22|11|10.9|11.29|10.31|10.31|10.71|10.84|11.91|11.06|10.9|10.62|10.68||10.28|9.9|9.47|9.34|9.46|9.16|9.15|8.95|8.65|8.46||8.7|8.56|8.58|8.63||8.55|8.51|8.38|8.45|8.57|8.6|8.66|8.93|8.53|8.59|8.49|8.41|8.55|8.41|8.24|8.02|7.97|8.02|7.98|8.18||8.37|8.31|8.4|8.21|8.11|7.73|8.36|8.2|7.71|7.45|7.65|7.27|6.96|6.62|6.74|6.65|6.62|6.5|6.44|6.42|6.45|6.54|6.68|6.77|6.76|6.72|6.75|6.66|6.63|6.59|6.67|6.67|6.69|6.64|6.55|6.7|6.58|6.62|6.84|6.76|6.66|6.6|6.65|6.55|6.54|6.45|6.58|6.52|6.65|6.58|6.61|6.62|6.65|6.5|6.59|6.58|6.54||6.6|6.69|6.68|6.68|6.69|6.79|6.74|6.79|6.79|6.8|6.87|6.84|6.83|6.92|6.96|6.8|6.75|6.79|6.7|6.79|6.95|6.74|6.8|6.85|6.74|6.91|7.05|7.15|7.12|7.07|6.97|7.12|7.15|7.18|7.24|7.15|7.08|7.05|7.1|6.92|6.82|6.74|6.75|6.64|6.8||6.78|6.81|6.85|6.73|6.9|6.78|6.75|6.69|6.61|6.6|6.77|6.81|7.01|6.85|6.82|6.49|6.85|7.07|7.17|7.33|7.32|7.3|7|6.85|6.9|6.9|6.98|6.94||6.92|6.77|6.84|6.62|6.71|6.42|6.26|6.21|6.07|6.41|6.56|6.47|6.55|6.46|6.44|6.5|6.56|6.81|6.6|6.7|6.46|6.28|6.16|5.99|5.98|6.19|5.97|6.03|6.25|6.08||6.52|5.87|5.69|5.92|5.82|5.91|5.82
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|26|23.22|22.54|21.92|22.7|22.93|22.52|22.51|21.65|21.33|20.74|20.2|20.77|21.14|20.01|20.9|21.61|21.75|22.47|23.33|22.24|22.83|23.25||23.31|22.5|21|20.16|19.67|19.49|19.91|19.34|19.56|19.59|18.98|19.78|19.4|20.24|20.62|19.84|19.13|19.48|19.93||19.73|19.97|19.86|20.3|19.44|19.01|19.44|18.49|17.36|16.7||17.03|17.12|16.81|17.45||17.48|18.14|18.16|17.57|17.85|18.53|17.59|15.84|14.07|13.91|13.95|13.78|13.9|13.82|13.84|13.67|13.9|13.96|13.885|14.23||13.98|14.37|14.45|14.24|14.96|14.88|13.99|14.12|14.2|14.14|14.58|14.57|14.24|14.88|15.37|15.34|15.75|15.55|15.13|15.64|15.21|15|14.17|15.08|14.94|15.14|15.79|15.07|15.01|15.13|15.05|15.23|15.08|15.01|14.93|13.98|13.92|13.53|13.11|12.99|13.03|13.52|13.86|13.17|13.74|12.77|12.95|13.21|13.94|14.31|13.46|13.01|13.76|14.23|14|13.42|13.3||14.63|15.23|16.2|16.28|15.23|16.46|17.94|18.93|17.78|19.4|15.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02900|15757|/equities/century-bancorp|R2000VALUE|97.4|95.75|96.9|101.21|102|101.43|98.61|96.15|95.5|94.5|93|95.05|93.27|93.75|90.65|93.34|88.64|85.66|84.29|85.45|83.26|80.54|84.37||84.4|83.33|84.21|82.77|82.5|81.95|82.25|81.65|82.5|82.16|79.2|75.63|76.1|77.55|79.25|83.36|84.42|79.35|79.6||79.75|80.3|79.99|81.28|79.07|79.42|78.55|78.21|76.22|77.04||77.36|77.5|78.81|77.7||76.75|78|78.26|79.37|77.72|79.29|79.29|75.5|73.9|74.44|75.4|75.33|76.6|76|77.36|78|78.12|76.9|73.9|76.53||78.12|80.64|79.95|78.68|80.95|80|80.2|82.4|78.05|77.7|79.7|76.92|75.84|69.76|72.73|70.2|74.59|73.1|71.57|72.8|71.25|72.63|73.12|74.1|73.81|74.3|72.88|69.8|70.61|70.5|69.17|68.14|69.2|68.7|69.24|68.26|67.58|69|67.91|66.01|65.74|65|64.1|63.64|63.77|63.85|66.14|65.56|67.19|66.51|65.95|66|67.15|66.5|67.69|67.3|68.65||70.09|69.13|69.51|69.25|70.45|71.04|70.43|69.72|70.54|70.87|71.49|72.2|71.89|71.34|72.55|74.4|74.25|74.52|74.47|74.18|73.15|70.14|70.56|70.3|71|69.64|70.82|72.41|72.33|73.85|74.97|75.82|77.81|77.59|76.2|76.5|76.94|78.5|73.83|72.4|73.94|69.01|72.2|71.72|74.35||73.11|73.95|77.72|75.41|70.75|75.85|71.31|75.43|75.15|75.81|75.47|75|77.25|74.97|70.8|71.5|79.25|80.77|83.58|83.79|81.67|81.48|76.7|75.99|75.4|77.25|79.93|73.97||68.62|68.24|69|64.92|68.36|61.04|60.29|60.92|60.9|65|66.67|64.16|64.89|65.68|70.22|70.84|74.69|76.81|74.52|66.58|62.93|61.8|60.99|59.21|57.3|58.78|56.9|61.75|66.8|66.55||69.19|68.9|65.74|67.07|59.55|59.74|57.95
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|14.88|15.34|14.62|14.93|14.5|14.46|15.06|13.28|13.57|13.4|13.09|13.6|13.22|12.88|12.59|13.47|13.34|13|13.64|13.8|13.51|13.7|14.27||13.16|12.24|12.14|11.38|11.22|11.09|10.56|10.74|10.25|10.3|10.25|10.34|10.67|10.55|10.75|11.06|11.13|11.29|11.52||11.83|12.21|11.93|11.93|11.48|12.09|11.84|11.21|11.3|11.46||11.01|10.99|10.97|11.04||11.35|11.27|10.71|10.86|11.36|11.68|11.69|12.07|11.85|12.27|13.02|12|11.99|12.06|12.4|11.61|11.52|11.23|11.64|12.17||12.1|12.1|12.01|11.18|11.18|10.81|11.19|11.13|10.48|10.36|11.09|11.28|10.82|9.85|9.95|9.71|9.95|10.4|9.43|9.64|9.35|10.1|10.26|9.96|10.38|10.23|10.39|10.42|10.9|11.29|11.08|10.78|11.05|11.33|11.46|11.14|11.25|11.56|11.24|11.03|10.84|10.84|10.72|10.61|10.4|10.42|10.87|11.27|12.14|12.19|12.31|12.42|13.23|12.65|12.24|12.21|11.98||11.62|11.39|11.63|12.23|12.54|12.33|11.75|12.17|12.69|12.9|12.99|13.05|13.15|13.6|14.11|14.67|14.9|15.9|15.47|15.24|15.55|15.2|15.55|15.43|15.07|14.97|15.13|15.56|14.71|14.71|14.5|13.72|13.39|13.29|13.39|13.18|13.36|13.77|13.14|13.01|13.29|12.46|13.28|12.93|13.44||12.51|13.09|12.82|13.31|12.68|12.53|12.91|13.46|13.56|14.24|14.64|14.26|15.46|16.07|16.3|16.06|17.14|17.9|18.1|16.95|15.97|16.05|16.32|17.31|17.38|17.4|18.5|16.91||16.49|16.81|16.05|15.67|16.52|16.28|16.37|17.38|17.2|17.75|18.3|18.1|16.71|18.52|20.74|18.66|20.31|19.74|23.55|25.18|22.77|23.03|24.44|24.5|24.03|19.94|19.47|19.18|19.37|17.76||19.06|17.75|17.4|17.13|16.69|17.8|23.1
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|14.8133|14.4867|14.3467|14.3733|14.3333|14.1667|14.1533|13.8867|14|13.2133|13.34|13.6333|13.3333|13.6|13.3133|13.3|13.3|13.2667|13.2|13.3467|13.1333|13.1667|13.2667||13.5267|13.42|14.16|13.2133|13.0867|12.9|12.82|12.7|12.7|12.9733|12.5533|12.4|12.4|12.4733|12.8067|13|13.2|13.0733|12.9333||12.4933|12.6|12.6667|12.5|12.1333|12.2|12.1|11.7533|11.96|11.9||11.8733|12|11.8333|12.0667||11.94|11.92|12.0133|12.0533|11.4267|12.0267|11.6667|11.9333|11.8|11.4767|10.94|10.7167|10.7433|10.7167|10.6067|10.5667|10.1667|10.14|9.8733|10.1827||10.24|10.1|10|9.7667|9.7667|9.7134|9.9333|9.6933|9.5767|10.1333|9.68|9.7|9.4733|9.5333|9.3433|9.4467|9.4463|9.3933|9.0733||9.0733|9.1333|9.2067||9.4267|9.2533|9.5333|9.0867|9.16|9.26|9.1867|9.1667|8.98|9.3933|9.57|9.3001|9.2867|9.2|9.0933|9|9.0333|9.02|9.0133|9.0467||||9.08|9.58|9.08|9.1633|9.0733|9.1421|9.0733|9.0533|9.2067|9.1||9.1199|9.1667|9.22|9.2667|9.08|9.3333|9.6133|9.3333|9.3|9.26|9.2|9.4667|9.1667|9.2|9.0067|9.1467|9.1333|9.6333|9.75|9.5467|9.7667|9.9333|10|10.2201|10.2687|10.22|10.2776||10.0999|10.05|10|10.0133|10.3667|10.3933|10.0133|||10.4|10.2067|10.1667||10.16|10.0167|10.0167|10.16||10.1533|10.28|10.1401|10.1333|10.6|10.1067|10.2601|10.1|10.4333|10|11.2067|10.6067|10.5667|10.2067|10.0667|10.5333|10.3333|10.34|10.3533|10.34|10.3333|10.3267|9.54|9.5333|9.7333|9.7333||9.85|||9.9|10|10.05|9.9433|9.9933|9.9|9.88|10.0599|10.76|10.76|10.6467|10.66|10.7333|10.7333|10.6533|10.5067|10.3333|10.6533||10.6667|10.6533|10.7333|10.6533|10.62|10.6433|10.6667|10.62|10.6333|10.5933||10.6667|10.6267|10.6467|10.6267|10.58|10.5535|
02903|15456|/equities/artesian-resource|R2000VALUE|39.8|40.1|42.01|42.53|42.33|40.39|40.25|40.03|39.45|38.66|37.3|37.64|37.41|37.54|37|37.7|38.77|38.08|38.06|38.2|38.05|38.58|38.49||38.83|39.17|39.84|40.41|39.47|39.91|41|40.23|40.92|40.58|40.88|39.32|38.51|38.43|37.89|38.39|37.86|37.88|38.23||38.7|38.89|38.63|38.6|38.25|38.42|38.17|38.36|36.87|36.79||37.08|36.8|36.92|37.31||37.05|37.03|36.94|37.14|37.33|38.6|38.55|39.2|38.91|39.36|39.17|39.24|38.8|38.5|38.08|37.6|38.08|37.48|36.97|38.1||38.3|38.14|37.39|37.32|37.93|38.3|38.93|39.72|39.06|38.65|40.11|39.85|37.1|35.65|36.1|35.58|36.49|35.27|35.23|35.16|35.12|36.21|36.27|36.34|36.72|36.58|36.53|37.16|37.18|37.18|36.43|36.18|36.27|34.81|35.1|34.9|34.64|35.08|35.08|34.78|34.47|34.3|34.27|33.76|33.34|33.11|33.38|33.95|34.66|34.45|34.27|34.24|34.44|33.95|34.52|34.77|34.56||34.59|35.05|35.18|34.89|35.19|35.03|35.17|35.16|35.84|36.04|35.41|35.67|35.7|35.87|36.56|36.66|36.59|36.17|36.76|37.65|37.56|35.26|35.64|35.65|35.23|35.08|35.75|36.39|36.14|35.73|36.14|36.82|36.7|36.92|36.66|36.58|35.7|35.4|35.28|35.01|35.42|34.43|35.32|35.45|36.07||36.6|36.05|36.29|35.42|35.79|35.2|34.67|35.05|34.46|34.37|34.74|34.15|34.86|35.1|34.32|33.74|35.47|35.55|36.25|36.39|35.4|35.94|35.34|35.14|35.11|35.03|34.95|34.53||33.98|34.41|34.6|33.34|34.93|32.75|32.97|33.5|34.3|36.42|35.65|34.61|35.01|34.85|35.39|34.32|34.53|36.04|35.08|35.11|34.1|33.95|34.56|34.7|35.31|36.05|35.69|36.04|37.2|37.41||37.4|36.3|36.41|37.56|35.17|35.88|35.64
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.56|18.72|18.62|18.69|18.69|18.7|18.1|17.63|17.87|18|18.36|18.08|17.28|17.55|17.25|16.83|17.19|16.64|16.46|16.47|15.81|16.37|16.41||16.2|15.73|15.36|15.23|14.78|14.91|15.16|14.62|15.15|14.48|14.04|14.34|14.13|14.59|14.96|15.12|14.97|15.2|15.19||15.28|15.59|15.49|15.32|14.17|13.99|14.07|13.97|14.21|13.89||14.05|13.8|12.96|13.23||13.31|13.23|13.3|13.43|13.42|13.93|13.67|13.91|13.91|13.86|13.92|13.84|14.27|13.6|13.74|13.67|13.67|14.03|13.61|13.45||13.45|13.49|13.38|13.44|13.34|13.92|14.2|14.01|13.83|14.2|14.27|14.18|13.22|13.11|13.05|12.76|12.95|12.39|11.98|12.18|11.27|11.42|11.76|12.19|12.14|12.2|12.32|12.31|12.68|13.02|13.05|13.1|13.2|12.84|12.56|12.38|12.28|12.6|12.39|12.19|11.97|11.43|11.5|10.91|10.81|10.97|11.23|11.02|11.74|12.13|12.33|12.3|12.04|11.61|12.02|11.96|11.95||12.07|12.01|11.6|11.59|11.45|11.71|11.43|11.26|11.39|11.51|11.46|11.57|11.93|12.06|12.06|12.01|11.89|11.77|11.78|11.75|11.51|11.44|11.28|11.08|10.9|10.76|10.86|10.59|10.39|10.36|10.14|10.26|10.15|10.44|10.29|10.32|9.98|10.06|9.88|9.73|9.57|9.5|9.83|9.98|10.5||10.83|10.81|10.72|10.82|10.56|10.45|10.28|10.47|10.74|10.6|11.24|11.44|11.93|11.51|11.35|11.17|11.99|12.34|12.49|12.09|11.74|11.94|11.44|11.58|11.34|11.67|11.76|11.29||10.76|10.74|10.86|10.98|11.1|10.15|10.04|10.18|11|11.63|11.57|10.61|10.5|10.48|11.07|11.03|11.41|11.74|11.42|10.99|10.16|10.15|9.97|9.64|9.86|10.59|10.05|10.18|10.17|10.4||10.91|11.08|11.33|11.94|11.68|11.7|11.9
02905|15495|/equities/astronics-corp|R2000VALUE|19|18.65|17.77|17.87|18.41|17.24|16.52|15.61|15.79|15.77|15.78|16.38|15.58|16.445|15.8|16.3|17.57|15.95|17.52|16.6|16.25|16.77|16.14||15.74|15.56|15.35|15.17|14.81|14.08|14.01|13.61|13.09|12.29|12.46|13.35|13.53|14.39|14.03|14.67|14.45|14.5|14.52||14.14|14.38|14|13.39|12.91|13.14|12.71|13.02|12.47|12.14||13.23|13.15|12.75|13.64||13.08|13.09|11.95|11.98|12.4|12.26|11.95|12.09|11.64|11.68|12.12|12.2|12.62|12.48|13.15|12.69|12.5|12.02|11.42|12.3||12.55|12.64|12.82|11.28|9.5|9.29|9.29|9.26|8.71|7.64|8.4|8.85|8.5|6.79|6.81|6.76|6.97|6.71|6.4|6.92|6.62|7|7.14|7.52|7.52|7.44|7.63|7.51|7.74|7.77|7.91|7.97|8.29|8.24|8.09|8.07|7.74|8.2|8.05|7.91|7.72|7.7|7.99|7.87|7.6|7.9|8.32|8.26|9|8.54|8.52|7.98|8.14|8.14|7.92|8.26|8.49||8.83|8.92|9.29|8.96|9.04|9.68|9.3|9.22|9.45|9.58|9.32|9.62|9.85|9.83|10.08|10.33|10.17|10.13|10.72|10.6|10.69|10.12|9.64|9.16|8.74|8.7|8.64|8.81|9.03|8.98|9.02|9.315|9.26|9.28|8.98|9.32|9.51|9.705|9.19|9.23|9.2|8.85|9.67|9.56|10.37||9.91|10.11|10.56|10.8|10.03|10.08|9.3|10.62|10.28|10.09|10.28|10.39|11.15|11.05|11.11|10.19|12.09|13.15|15.46|15.31|12.52|11.41|9.57|9.43|9.13|9.33|9.36|9.46||9|9.32|9.17|8.63|8.89|7.69|7.71|7.82|8.53|8.36|8.775|7.99|7.14|7.655|7.9|8.82|8.98|9.63|8.84|8.45|7.98|8.05|7.62|7.68|8.09|8.09|7.52|8.56|8.82|8.9||9.57|9.08|8.5|8.48|7.37|7.8|7.41
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|38.61|39.93|39.34|38.9|39.1|37.47|35.62|35.69|31.62|30.03|28.78|32.17|31.66|30|26.7|28.04|27.5|28.18|32.7|33.05|32|32.2|33||33.31|34.51|34.54|33.9|32.6|32.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02907|20652|/equities/newpark-resources-inc|R2000VALUE|3.16|3.48|3.49|3.56|3.61|3.65|3.73|3.75|4|3.98|3.84|3.94|3.85|3.92|3.46|3.43|3.46|3.61|3.65|3.52|3.39|3.4|3.12||2.86|2.9|2.84|2.9|3.07|2.83|2.74|2.69|2.61|2.57|2.39|2.52|2.36|2.65|2.55|2.65|2.65|2.72|2.82||2.85|2.81|2.65|2.72|2.53|2.53|2.53|2.39|2.09|1.97||1.92|1.91|1.89|1.95||1.95|2.06|1.96|1.99|2.11|2.07|2.01|2.02|1.95|2.03|2.13|1.94|1.96|1.77|1.76|1.63|1.66|1.53|1.5|1.71||1.71|1.75|1.62|1.6|1.68|1.61|1.34|1.33|1.19|1.04|1.1|1.09|1|0.826|0.8064|0.81|0.81|0.8033|0.7151|0.7458|0.75|0.8234|0.83|0.88|0.9103|0.8668|0.8407|0.8103|0.8156|0.8194|0.8322|0.825|0.84|0.9063|0.9662|0.8611|0.81|0.8671|0.8|0.9385|1.05|1.18|1.24|1.27|1.22|1.3|1.46|1.47|1.58|1.53|1.54|1.54|1.51|1.47|1.54|1.6|1.76||1.9|1.88|1.92|1.94|1.95|2.11|2|2.07|2.1|2.19|1.97|2.05|2.08|2.08|2.08|2.09|2.07|2.11|2.13|2.08|1.98|1.98|1.98|1.89|1.99|1.89|1.94|1.97|1.89|1.98|2.05|2.06|2.01|2.12|1.86|1.87|1.93|1.97|1.84|1.67|1.81|1.78|1.9|1.93|2.01||2.07|2.11|2.23|2.19|1.91|1.88|1.81|2.1|1.94|2.11|2.07|2.15|2.23|2.29|2.31|2.08|2.66|3.02|3.18|2.83|2.48|2.25|2.23|2.08|2.02|2.15|2.31|2.38||2.01|2.06|2.2|1.95|2.08|1.58|1.57|1.6|1.67|1.7|1.6|1.41|1.3|1.3|1.18|1.23|1.53|1.43|1.08|1.05|1.01|1.02|0.97|1|1.02|1.16|1.13|1.05|1.09|1.11||1.11|0.95|0.78|0.75|0.69|0.72|0.67
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|11.3|11.24|11.25|11.78|12.25|13.87|11.77|11.83|11.96|12.6|11.45|12.22|12.77|13|10.98|11.76|11.01|10.95|11.11|11.23|10.93|11.28|11.45||11.61|11.67|12.36|12.3|13.18|13.47|12.97|12.67|12.82|11.89|11.3|12.08|11.4|11.85|13.145|12.55|12|11.35|9.63||9.12|7.76|7.33|7.2|7.21|7.31|6.73|6.81|6.73|6.77||7|6.67|6.41|6.37||6.49|6.6|6.76|6.66|7.17|7.02|6.93|6.84|6.88|6.65|6.74|6.75|6.96|6.93|6.94|6.89|6.7|6.8|7.15|7.27||6.69|6.82|6.82|6.94|6.9|6.62|7.09|7.37|7.36|7.29|7.89|7.46|7.04|6.76|7.67|7.16|7.02|6.82|8.32|8.71|8.5|9|8.83|9.49|9.55|9.84|9.7|9.92|10.06|9.92|9.77|10.33|9.97|9.61|9.67|9.43|9.25|9.21|8.73|9|8.16|8.22|8.16|8.23|7.89|7.96|8.73|8.92|9.85|9.49|9.415|10.95|8.85|8.29|7.89|7.9|7.45||6.65|7.17|7.44|7.53|4.84|4.93|4.71|4.86|5.2|4.67|4.9|4.88|4.81|4.75|4.9|4.68|4.82|4.73|4.77|5.04|4.8|4.8|4.58|4.8|4.79|4.58|4.96|4.77|4.75|4.91|4.86|5.07|5.17|5.18|5.38|5.43|5.22|5.28|5.12|5.08|5.9|6.38|6.36|6.32|6.51||6.51|6.68|6.9|7.3|7.58|7.4|6.89|6.85|6.7|6.32|6.13|6.01|5.92|5.37|5.56|5.4|6.04|6.17|6.33|6.48|5.76|5.61|5.52|5.56|5.39|5.41|5.685|5.43||5.64|5.47|5.06|4.84|5.01|4.59|4.43|4.83|4.94|4.91|4.74|4.85|5.01|5.34|5.1|4.93|4.9|5.24|5.49|5.06|4.68|4.77|4.6|4.53|4.86|5.01|4.74|4.91|5.15|4.8||4.75|4.56|4.52|4.96|4.26|4.46|4.17
02909|17198|/equities/summit-financial|R2000VALUE|25.6|25.36|25.75|26.06|26.52|26.855|26.86|25.88|25.94|25|24.16|24.42|23.74|23.94|24.09|22.93|23.7|22.52|22.53|21.74|21.3|22.41|22.84||22.99|22.6|22.85|23.47|23.38|22.47|22.46|21.53|21.79|20.8|20.7|20.63|20.76|21.5|22.07|22.41|21.77|22.17|22.68||22.98|23.51|22.85|23.75|23.06|23.1|23.86|23.51|21.95|21.8||22.08|22.75|22.37|22.28||22.25|22.28|22.13|22.13|22.25|22.64|22.5|22.5|21.61|21.81|22.03|22.05|21.99|21.82|22.19|21.05|21.06|20.95|20.94|21.7||21.71|22.45|20.64|20.78|20.79|20.52|21.46|21.29|20.04|19.5|20.16|20.8|19.6|17.41|18.39|17.89|18.62|18.4|18.01|18.35|18.14|17.68|18|18.67|18.49|16.98|17|16.15|16.44|16.48|16.44|16.93|17.39|17.46|17.16|16.35|15.6|15.4|14.92|14.83|14.81|15.04|15.15|14.89|14.75|14.77|15.24|15.65|16.59|15.81|15.73|15.62|15.85|15.37|15.57|15.81|15.92||15.87|15.86|15.86|15.04|14.75|15.14|15.03|14.81|15.16|15.16|15.07|15.26|15.83|15.4|16.01|15.97|15.69|16.4|15.84|15.775|15.94|15|15.13|14.66|14.84|15.04|15.16|16.16|15.46|16.26|15.35|16.15|16.32|16.32|16.02|15.7|16.16|16.58|15.59|15.16|15.04|14.21|15.03|14.88|16.5||16.16|16.29|16.48|16.28|14.51|15.85|14.74|15.43|15.83|15.05|15.84|15.36|16.71|16.01|15.68|15.14|16.44|18.1|18.93|18.35|17.56|17.69|16.51|15.99|16.8|17.67|19.5|17.73||15.88|15.92|16.36|14.85|16.54|14.44|14.12|14.99|15.18|15.53|15.86|15.5|15.8|16.12|17.51|17.07|17.66|20.02|17.82|17.45|16.08|15.7|15.32|15.46|15.65|17.07|15.2|15.3|16.56|17.01||18.35|16.7|16.55|17.77|16.51|17.78|17
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|15.02|15.46|15.62|15.36|14.9|14.79|14.55|14.52|13.57|13.55|13.25|14.23|15.22|15.2|15|15.3|16.14|16.85|17.55|17.71|18.2|18.6|18.51||18.56|22.01|24.41|28.97|27.28|26.32|25.26|25.08|24.77|24.55|24.07|23.45|24.52|25.81|24.24|26.17|24.89|25.44|27.24||28.7|28.64|29.13|28.09|27.73|28|29.32|29.9|28.65|28||28.98|30.04|30.68|34.58||27.5|27.22|30.09|25.76|24.74|25.26|25.64|26.25|24.86|22.31|23.92|24.38|23.55|24.08|26.05|27.54|26.1|29.25|31|31.29||29.33|29.31|27.62|32.13|30.53|29.96|29.78|30.33|24|21.8|21|20.25|21.75|20|17.9|16.7|16.25|14.5|13.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02911|945635|/equities/great-ajax-corp|R2000VALUE|12.56|12.62|12.72|12.94|12.65|12.43|12.15|11.94|12|11.8|11.37|11.6|11.55|11.55|11.25|11.1|11.16|10.69|10.84|10.4|10.33|10.6|10.88||10.8|10.68|10.59|10.53|10.66|10.42|10.43|10.28|10.06|9.96|9.85|10.2|10.15|10.42|10.54|10.74|10.63|10.55|10.44||10.58|10.78|10.51|10.56|10.48|10.53|10.56|10.65|10.17|10.27||10.46|10.4|10.27|10.26||10.36|10.41|10.31|10.26|10.15|10.61|10.41|10.58|10.37|10.46|10.55|10.71|10.58|10.45|10.55|10.1|10.05|9.94|9.92|10.26||10.19|10.29|9.79|9.8|9.78|9.74|9.85|9.84|9.59|9.3|9.44|9.49|8.89|8.22|7.97|7.91|8.03|7.86|7.68|7.69|7.81|7.92|7.98|8.16|7.98|8.05|8.16|8.09|8.28|8.39|8.3|8.53|8.51|8.63|8.69|8.55|8.42|8.4|8.72|8.69|8.29|8.31|8.46|9.32|9.2|8.95|9.49|9.37|9.73|9.68|9.64|9.37|9.37|9.19|9.18|9.34|9.29||9.07|8.86|9.2|9.22|9.12|9.36|9.31|9.34|9.89|9.92|9.76|9.38|9.4|9.37|9.57|9.64|9.55|9.81|9.93|9.81|9.48|9.4|9.52|8.84|8.72|8.62|8.56|8.64|8.49|8.58|8.68|8.89|9.1|9.01|8.67|8.68|8.73|8.7|8.17|8|8.14|8.06|8.68|8.49|8.93||8.69|8.95|9.2|9.17|8.8|9.27|9.01|9.23|8.95|9.01|8.98|9.27|9.61|9.31|9.27|8.79|9.58|9.74|10.71|9.86|9.47|9.17|8.7|8.59|8.2|8.2|8.42|8.16||8.13|8.11|8.1|7.71|7.69|7.32|7.34|7.3|7.79|7.8|8.24|8.45|8.02|8.5|8.48|8.37|8.7|8.88|7.78|7.46|7.06|7.39|7.34|7.57|7.68|7.89|7.04|7.67|7.8|7.55||7.51|7.05|6.3|5.46|4.49|4.43|5.32
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|13.97|14.62|14.71|14.7|14.63|14.54|14.48|14.05|14.15|13.24|12.8|12.78|12.36|12.41|12.25|12.26|12.49|12.39|12.41|12.43|12.33|12.35|12.35||12.42|12.4|12.4|12.36|12.34|12.1|12.12|11.75|11.75|11.67|11.53|11.39|11.52|11.67|12.02|12.14|11.66|12.06|12.01||11.91|12.18|12.1|12.38|12.34|12.22|12.41|12.36|11.97|12.18||12|12.28|12.27|12.22||12.09|12.13|12.1|11.99|11.8|11.93|11.91|11.88|11.49|11.79|11.75|11.64|11.48|11.3|10.65|10.82|10.29|10.21|10.1|10.2||10.35|10.4|10.18|10.17|9.7|9.7|9.85|9.99|9.68|9.09|9.29|9.42|9.11|8.84|8.95|8.74|8.94|8.85|8.62|8.62|8.47|8.62|8.65|8.66|8.68|8.68|8.48|8.25|8.11|8.15|8.06|8.15|8.31|8.19|8.18|8.22|7.92|8.14|8.1|7.96|7.79|7.76|7.74|7.63|7.59|7.5|7.59|7.7|7.97|8.33|8.37|8.29|8.39|8.12|8.4|8.47|8.4||8.3|7.99|7.72|7.78|7.78|7.78|7.76|7.71|7.86|7.82|7.69|7.72|7.825|7.81|7.99|7.99|7.98|7.99|8.16|8.06|8.03|7.81|7.88|7.85|7.85|7.85|7.89|7.9|7.91|7.97|7.84|8.02|8.12|8.55|8.27|7.83|7.9|7.84|7.85|7.77|7.62|7.22|7.48|7.55|7.795||7.74|7.74|7.86|7.91|7.61|7.92|7.82|8.02|8.05|8.17|8.29|8.34|8.45|8.35|8.33|8.37|9.04|9.53|9.5|9.41|8.88|8.75|8.33|8.37|8.52|9.22|9.19|8.84||8.64|8.61|8.86|8.52|8.96|8.2|7.98|8.07|8.28|8.69|8.95|8.6|8.42|8.53|9.06|9.34|9.54|9.91|9.26|9.36|8.97|8.79|8.74|8.56|8.61|8.24|7.98|8.35|8.72|8.75||9.19|8.91|8.93|8.89|8.56|8.7|8.52
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|22.98|22.99|23.38|24.13|24.7|24.92|24.44|23.7|23.57|22.95|21.38|21.38|20.37|20.38|19.3|19.34|20.26|19.62|19.68|19.56|19.1|19.5|19.98||20|19.73|19.75|19.91|19.59|19.59|19.48|19.19|19.26|19.13|18.84|18.99|18.99|19.56|19.77|20.09|19.79|19.64|19.75||19.6|19.85|19.65|19.89|19.73|19.4|19.68|19.52|18.8|19.04||18.95|18.98|18.8|19.11||18.9|19.09|18.96|18.91|19.19|18.81|18.57|18.96|18.31|18.6|18.99|18.61|18.62|18.4|18.45|18.18|18.51|18.02|17.65|18.55||18.83|18.9|18.16|17.9|17.8|17.7|17.65|17.71|17.34|16.72|17.02|17.5|16.45|15.37|15.41|14.85|15.57|14.9|14.65|14.52|14.41|14.19|14.52|14.92|14.9|14.9|14.6|14.31|14.59|14.75|14.7|14.66|14.72|14.25|13.94|13.55|12.89|12.845|12.74|12.68|12.41|11.99|11.99|11.81|12.24|11.6|11.61|12.03|13.47|14.36|14.95|14.93|14.93|14.66|14.82|14.95|14.85||14.4|14.98|14.94|14.45|14.28|14.06|14.24|14.41|14.6|14.42|14.18|14.63|14.67|14.78|14.74|15|14.99|14.9|15.04|14.95|15|14.5|14.44|14.12|13.35|13.36|13.75|13.19|13.05|13.19|12.92|13.21|13.34|13.5|13.13|13.1|13.24|13.27|13.1|13.1|13.1|12.68|13.34|12.74|13.24||13.67|14.5|14.24|13.75|12.5|13.4|12.68|13.52|13.59|14.01|13.72|13.56|14.3|13.37|12.79|12.98|14.51|15|15.25|14.39|13.91|14.05|12.66|12.49|13.2|13.21|14.25|13.15||12.77|12.67|12.9|12.24|12.45|11.95|11.94|12.28|11.8|12.7|12.93|12.11|11.9|12.54|12.9|12.79|12.43|14|13.56|12.5|11.7|11.7|11.95|11.8|12.47|13|12.47|11.8|12.48|13.21||15.7|13.73|13.29|13.47|12.31|12.9|12.84
02914|16752|/equities/northrim-bancorp|R2000VALUE|45.53|45.81|45.55|46.38|47.7|46.48|46.15|46.08|47.53|44.28|41.67|42.97|41.27|39.71|38.49|36.55|36.74|36.31|35.99|35.93|34.94|35.83|35.48||35.5|35.06|35.45|35.74|35.91|34.75|35.11|34.47|33.57|33.21|32.12|32.32|32.32|33.6|34.22|34.74|33.91|34.91|35.07||34.74|35.64|35.04|35.78|34.8|34.61|35.93|36.08|33.78|33.56||33.95|33.6|33.51|34.01||32.95|32.9|33.31|33.01|34.42|33.7|33.81|34.19|33.37|32.74|33.02|33.07|33|32.81|33.18|32.24|32.09|31.44|31.77|33.89||34.11|34.54|33.11|32.95|33.11|33.05|33.63|34.67|33.08|33.21|34.22|34.5|32.81|30.01|29.97|29.15|29.88|29.14|28.56|28.84|28.88|31.03|30.85|31.5|31.84|30.11|29.96|29.76|29.62|29.72|29.32|29.16|29.83|29.31|29.2|29.15|27.57|27.4|26.58|25.48|25.49|25.3|25.22|24|24.15|23.48|24.81|24.89|25.89|27.97|28.74|28.83|29.07|28.54|28.24|28.06|28.82||28.98|27.79|27.99|27.23|26.91|26.57|26.01|25.33|26.23|25.92|25.23|25.12|25.64|25.51|26.26|26.89|26.33|26.8|26.37|25.67|24.2|22.42|22.47|22.75|22.85|23.02|23.04|24|23.19|22.34|22.99|23.34|23.18|23.37|22.74|23.01|23.51|23.5|22.24|22.72|22.31|20.9|21.84|22.33|23.5||23.53|23.5|25.14|25.04|24.59|22.87|21.8|22.88|22.75|22.68|22.64|22.54|24.11|23.92|23.57|22.3|25.14|28.14|28.75|28.41|25.54|26.15|23.9|24.09|23.07|25.52|26.43|23.57||22.07|22.18|22.09|20.12|21.49|19.99|19.63|19.92|20.16|21.28|22.73|20.86|20.9|21.97|23.47|23.15|23.45|24|23.83|24.38|22.76|23.05|21.8|21.41|21.6|20.87|20.68|21.75|23.67|24.11||25|23.59|24.73|24.79|22.51|23.65|23.02
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|187|194|191.5|196.25|198.75|208.5|200.5|204|194|181.25|178.75|195.5|193.75|194.75|186.25|184.75|181.75|177.75|184|182.25|180|183.75|181.75||190.75|190|191.75|194.5|192.75|190|188.25|194|190.25|182.25|173.75|169|173.75|184.5|191|190.75|186|192.75|197.25||199.5|205.25|197.75|200.25|197.75|204.5|199.75|196.5|200|214||196.75|198.5|201|206.25||203.25|209.75|216.25|214|223.5|222.25|219.5|227.25|217.5|213.25|197.5|192|199.75|197.5|205|205.75|207.5|209.75|214|215.25||217.25|218.5|218.75|215.75|225.25|222.25|233|243|235|233|245.75|241.75|213.75|207|214|198|195.5|185|192|199.75|191.5|196.25|181.25|192|200.75|194.25|201|203.75|204|204.75|199.75|198|197.5|197.5|198.75|196|186.5|183|175.5|196|177.25|176.75|179.25|176.5|168.5|172|177|180.25|197|194.25|191.75|191.25|183|173.75|171.75|180|182.75||182.5|178.5|186.75|184|181.875|175.5|170.25|174|170|172.25|162.75|168|172.5|171.25|173|166.25|169.5|168.75|162.75|169.25|174.5|172.75|173.5|170.875|173.75|171.25|174.25|174|173|184.375|181|187.25|199.25|203.75|199|198.5|199.25|203.25|199.25|209.5|221.25|224.5|229.75|227.5|221.5||226.5|233.25|231.25|229|230.25|246|234|244.5|275.875|262.5|226.75|223.5|231.5|223|209.75|189.75|212|218.5|222.25|231.25|229.5|229|226|223.25|220.25|222.5|226|226.5||222.25|216|213.25|206.75|191.75|178|167.75|168.75|178.125|204.75|206.25|196.75|186.5|202.5|200|187.5|194.25|189|177.625|138.75|141.75|138|140.125|136.25|132.25|141.5|134|137|153.75|145||136|130.25|121.25|121.5|100.25|108.75|109.25
02916|15330|/equities/acacia-research-corp|R2000VALUE|6.04|6.35|6.11|6.39|6.39|6.46|6.48|6.53|6.39|6.52|6.43|6.86|7.11|7.12|7.1|7.56|7.81|8.13|8.3|8.5|7.99|8.12|7.86||8|7.86|8.05|7.49|7.18|7.15|7.3|7.08|6.42|5.98|5.6|5.66|5.66|5.95|5.6|5.74|6.105|5.69|5.6||5.16|5.09|4.3|4.34|4.23|4.38|4.22|3.9|3.99|3.8||3.94|3.99|4.02|4.13||4.1|4.11|3.98|4|4.01|4.01|3.74|3.76|3.84|3.79|3.675|3.59|3.53|3.57|3.63|3.65|3.67|3.7|3.69|3.7||3.78|3.77|3.74|3.7|3.68|3.71|3.79|3.83|3.5|3.63|3.6|3.64|3.59|3.59|3.64|3.36|3.28|3.21|3.15|3.22|3.18|3.2|3.3|3.35|3.36|3.24|3.22|3.2|3.26|3.33|3.32|3.35|3.39|3.38|3.26|3.325|3.34|3.37|3.41|3.52|3.47|3.45|3.51|3.38|3.38|3.48|3.52|3.61|3.8|3.8|3.79|3.79|3.79|3.76|3.82|3.82|3.69||3.8|3.75|3.82|3.82|3.795|3.84|3.85|3.94|3.97|3.98|3.92|3.99|3.98|3.97|4.03|4|4.13|4.11|4.1|4.1|4.14|4.04|3.95|3.97|3.97|3.96|4.04|4.09|4.09|4.04|4.07|4.02|4.09|4.1|4.25|4.005|4.09|4.11|3.89|3.79|3.82|3.85|3.89|3.85|4||4.13|4.05|4.09|4.06|4.08|3.88|3.95|3.98|3.92|3.89|3.87|3.85|3.97|4|4.01|3.98|3.99|3.73|3.865|3.72|3.19|2.97|2.5|2.55|2.59|2.57|2.57|2.595||2.6|2.32|2.315|2.25|2.31|2.24|2.28|2.33|2.445|2.5|2.45|2.39|2.39|2.415|2.43|2.45|2.53|2.63|2.64|2.68|2.59|2.54|2.66|2.63|2.53|2.43|2.4|2.39|2.38|2.49||2.53|2.51|2.36|2.45|2.31|2.28|2.2
02917|24438|/equities/biotime|R2000VALUE|2.37|2.44|2.36|2.43|2.48|2.34|2.25|2.26|1.77|1.85|1.86|2.28|2.31|2.41|2.3|2.29|2.45|2.57|2.76|2.79|2.85|3.1|3.08||3|2.83|2.89|2.92|2.83|2.54|2.47|2.48|2.37|2.34|2.21|2.22|2.38|2.4|2.59|2.66|2.76|3|2.48||2.17|2.17|2.04|2.08|2.05|1.98|2.01|1.98|2.04|1.93||1.76|1.74|1.68|1.7||1.76|1.76|1.71|1.78|1.74|1.78|1.82|1.81|1.83|1.75|1.65|1.65|1.63|1.59|1.61|1.54|1.52|1.44|1.43|1.4||1.32|1.28|1.33|1.35|1.3|1.35|1.4|1.32|1.47|1.56|1.41|1.27|1.31|1.29|1.31|1.21|1.22|1.15|1.1|1.16|1.21|1.18|1.2|1.26|1.25|1.24|1.28|1.35|1.3|1.35|1.37|1.19|1.06|1.11|1.09|1.01|0.9547|0.9801|0.96|0.965|0.9366|0.942|0.9199|0.9369|0.9319|0.9201|0.968|1.04|0.98|1.09|1.05|0.9404|0.91|0.9004|0.895|0.91|0.895||0.86|0.877|0.9191|0.886|0.915|0.9|0.8763|0.9|0.8442|0.8702|0.9499|0.9153|0.9781|0.9297|0.9137|0.92|0.92|0.915|0.9019|0.93|0.908|0.92|0.876|0.85|0.85|0.82|0.8473|0.8369|0.8599|0.86|0.8097|0.8165|0.8477|0.8388|0.85|0.8057|0.7728|0.7778|0.7462|0.763|0.773|0.79|0.79|0.8184|0.7903|0.79|0.79|0.8263|0.87|0.9202|0.9381|0.9|0.9299|0.9599|0.9899|1|1.03|1.06|1.01|0.9801|0.9987|1.03|1.07|1.18|1|0.89|0.91|0.91|0.91|0.8901|0.8817|0.9251|0.9101|1.03||0.8636|0.8694|0.9074|0.9344|0.99|0.909|0.8583|0.8101|0.85|0.8801|0.92|0.957|0.955|0.86|0.8205|0.82|0.85|0.868|0.77|0.7775|0.78|0.7374|0.7316|0.71|0.731|0.76|0.7686|0.7638|0.81|0.7822||0.7705|0.76|0.7572|0.789|0.7201|0.7638|0.72
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|11.6619|12.1517|11.8315|12.0764|11.4076|10.9931|10.9742|10.3525|10.7105|10.2395|10.1547|10.3902|10.1359|10.3714|10.475|11.11|11.62|11.18|10.67|9.94|9.45|8.98|9.25||8.54|8.73|8.65|8.43|8.31|8.1|8.13|7.99|7.92|7.74|7.64|8.08|7.76|7.87|7.95|7.82|7.8|7.98|8.04||8|8.41|8.24|7.95|7.7|7.85|7.93|8.16|7.47|7.49||7.89|7.92|7.99|8.18||8.02|8.1|7.76|8.04|8.22|8.4|8.5|8.43|8.2|8.42|8.9|8.81|8.85|8.62|9.4|8.77|8.28|8.11|8.1|8.56||8.62|8.8|8|7.23|7.32|7.04|7.19|7.03|6.68|6.02|6.2|6.97|7.51|4.95|5.15|4.94|5.16|4.93|4.9|5.05|4.83|5|5.13|5.3|5.4|5.19|5.09|4.98|5.07|5.19|5.12|5.25|5.5|5.56|5.54|5.48|5.47|5.56|5.72|5.66|5.54|5.56|5.68|5.38|5.19|5.12|5.38|5.53|5.95|6.31|6.39|6.39|6.14|5.92|6.13|6.25|6.44||6.71|6.46|6.39|6.39|6.43|6.81|6.6|6.43|6.75|6.81|6.1|6.44|6.38|6.25|6.54|6.81|6.8|7.15|7.2|7.24|6.6|6.42|5.53|5.3|4.77|4.76|4.91|5.19|4.95|4.86|4.93|5.08|5.11|5.42|5.18|5.54|5.69|5.75|5.16|5.5|5.52|5.06|5.27|5.28|5.64||5.45|5.75|5.76|5.85|5.43|5.69|5.63|5.96|6.11|6.23|6.49|6.82|7.24|7.08|7.31|6.56|7.96|8.83|10.07|9.09|6.8|5.89|5.29|5.21|5.04|5.36|5.65|5.22||4.7|4.81|4.84|4.66|4.82|4.09|4.18|3.91|4.19|4.49|4.74|4.51|4.35|4.76|4.64|5.11|5.23|5.6|4.97|4.75|4.4|4.34|4.53|4.75|4.86|5.02|4.8|5.11|5.54|5.23||5.36|3.9|3.74|3.41|2.84|3|3.09
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|13.63|13.41|13.54|13.5|13.23|13.09|12.97|12.7|13.14|13.02|12.6|12.58|12.45|12.84|12.61|12.48|12.88|13.17|13.41|13.23|13.27|13.18|13.42||13.69|13.65|13.74|14.27|13.84|13.03|13.06|12.9|12.96|12.84|12.58|13.01|12.89|13.54|13.58|13.76|13.76|13.36|13.05||13.03|13.32|13.3|13.1|12.8|12.94|13.62|13.36|12.94|12.63||12.89|12.77|12.99|10.8||10.96|10.89|10.64|10.78|11.25|11.27|11.22|11.78|11.5|11.68|12.04|11.96|11.9|11.8|11.65|11.47|11.49|11.62|11.94|12.17||12.26|12.39|12.27|12.04|12.23|11.99|11.89|12.07|11.59|11.445|11.7|11.72|11.92|11.29|12.2|11.65|9.95|10.1|9.65|9.77|9.89|10.4|10.71|10.64|10.3|10.75|11.2|11.24|11.43|11.72|11.72|12|12.13|11.99|11.85|11.36|10.9|10.59|10.26|10.1|9.8|10.08|9.72|9.28|9.47|9.53|9.78|9.79|10.12|10.34|10.61|10.51|10.23|10.3|10.33|10.47|10.42||10.85|10.75|10.76|10.83|11.035|11.01|10.67|10.59|10.96|10.88|10.86|10.78|10.75|10.67|10.94|11.07|11.04|10.91|10.44|10.795|10.77|10.76|11.46|11.87|11.68|11.47|11.47|11.43|11.3|11.48|11.12|11.34|10.89|11.36|11.33|11.63|11.86|11.31|11.06|10.83|10.93|10.73|10.77|10.87|11.245||11.4|11.27|11.85|11.16|11.1|10.31|10.38|10.91|10.86|10.86|11.38|11.69|11.81|11.33|11.1|10.98|11.79|12.46|12.665|12.29|11.67|11.26|11.1|11.11|11.14|11.34|11.3|10.94||10.62|10.82|10.69|10.37|10.51|9.67|9.62|9.67|9.83|10.37|10.95|10.92|10.18|10.18|10.28|10.1|9.81|10.015|9.56|9.59|9.23|9.33|9.19|9.43|9.75|9.94|9.19|9.69|9.76|9.92||9.95|9.88|9.86|9.96|9.45|9.95|10
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|15.6586|15.9877|16.3601|16.8451|16.6372|16.975|17.0789|16.7931|17.1828|16.9403|16.4987|17.0789|16.8018|16.5333|15.8751|16.1262|16.5333|15.9444|16.5246|16.3254|16.2562|16.1869|16.4813||17.0443|17.1309|18.1442|18.0403|16.975|17.7978|17.4687|17.3128|17.5986|17.8844|17.6245|17.4167|18.5079|16.9403|17.0876|16.9317|17.1915|17.408|17.1569||16.975|16.6026|16.1869|17.4427|16.6719|16.6805|16.6199|16.6286|16.1046|15.7712||15.6759|15.7712|15.7365|15.9184||15.9357|15.6845|15.6845|15.5373|15.6499|15.5373|15.3295|15.6672|15.8491|15.4334|15.7278|15.8145|15.1389|15.0696|15.1476|14.4114|13.9091|13.7272|13.5713|13.6926||13.7532|14.0737|13.515|13.0257|13.2162|13.541|13.987|13.9611|13.554|13.4501|13.9784|13.8485|13.5713|12.9737|12.8785|12.9651|12.7226|12.662|12.2289|15.2429|14.9874|14.7492|14.8445|17.47|17.36|17.08|16.93|16.97|17.32|17.95|17.45|17.48|17.8|17.87|17.34|16.88|16.38|16.34|16.36|16.3|16.2|16.17|15.88|15.44|15.42|15.5|15.89|15.41|15.68|15.84|16.37|16.4|16.35|16.37|17.52|17.35|17.26||18.21|18.1|18.3|18.09|17.87|18.28|17.65|17.28|17.11|16.89|16.87|16.89|16.81|17.28|17.23|17.32|17.47|17.01|17.11|16.87|17.42|17.45|17.21|17.24|17.74|19.76|17.2|17.03|15.89|15.96|16.1|15.76|15.85|15.64|15.56|15.59|15.43|15.33|14.46|14.3|14.41|14.63|15.03|14.98|15.14||14.91|14.83|14.76|14.64|14.12|14.23|14.45|14.97|14.54|14.59|15.18|15.28|14.71|14.64|14.43|14.6|15.23|15.91|16.21|16.24|15.15|14.66|14.63|13.9|13.87|13.83|14.15|13.795||13.57|13.49|13.37|13.12|13.06|13.03|12.6|12.53|13.28|13.64|13.87|12.83|12.72|12.46|13.1|13.65|12.23|12.37|11.69|11.04|10.8|10.8|11|10.59|10.455|10.75|10.21|10.22|10.68|10.61||11.16|9.2|8.72|8.54|7.82|8.25|8.12
02921|1089602|/equities/amalgamated-bank|R2000VALUE|17.52|17.5|17.34|17.5|17.97|18.14|18.15|18.05|18.68|18.01|18.68|19.42|18.42|18.17|17.56|17.25|17.43|16.96|17.15|16.35|16.29|16.65|16.64||16.19|16.32|16.33|16.03|15.77|15.56|15.44|15|14.85|14.5|14.66|14.52|13.77|14.65|14.67|15.03|14.8|15.1|15.14||15.6|15.5|15.03|15.08|14.87|14.8|15.12|15.05|13.67|13.56||13.74|13.54|13.6|13.89||13.64|13.32|13.6|13.58|14.17|14.51|13.96|13.78|13.25|13.25|13.52|13.52|13.41|13.45|13.61|13.23|13.27|13.26|12.72|13.45||13.52|13.76|13.11|13.32|13.24|12.78|13.37|13.29|12.5|12.52|12.92|13.46|12.93|11.05|11.79|11.45|11.8|11.36|11.1|11.15|11.1|11.6|11.87|11.88|12.02|11.91|11.97|11.79|11.86|11.96|11.73|12.11|12.35|11.97|12.47|12.49|12.32|12.12|11.6|11.18|10.58|10.52|10.64|10.53|10.52|10.62|10.78|11.25|11.83|12.41|12.58|12.63|12.85|12.46|11.9|12.12|12.28||11.7|11.94|12.51|11.93|11.77|12.25|12.13|11.67|12.08|12.25|11.97|11.61|11.95|11.62|12.32|12.37|12.33|12.55|12.27|12.15|12.05|11.64|11.59|11.24|11.62|11.55|11.71|12.48|12.32|11.31|11.17|11.32|11.26|11.49|10.86|11.24|11.35|11.72|10.96|10.87|11.05|10.8|11.43|11.21|11.83||11.62|11.96|12.64|12.58|12.57|11.86|11.22|11.1|11.3|11.25|11.01|11.09|11.79|11.18|10.97|10.51|11.74|12.44|13.06|13.22|11.53|11.6|11.14|11.18|11.23|12.04|12.21|11.15||10.57|10.3|10.4|9.91|10.49|9.54|9.05|9.01|9.81|10.85|10.61|10|9.74|10.02|10.35|10.85|10.7|11.75|10.71|11.01|10.27|9.64|9.32|9.42|9.17|9.31|8.54|9.23|9.32|9.66||9.7|9.61|9.03|9|8.84|8.89|9.26
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|6.08|6.29|6.3|6.37|6.8|6.56|6.45|6.24|5.97|5.83|5.6|5.85|5.96|6.16|5.48|5.55|5.68|5.58|5.8|6.04|5.86|5.96|6.32||6.03|6.06|6.99|6.14|5.74|5.3|5.36|5.27|5.32|5.39|5.31|5.42|5.35|5.5|5.73|5.62|5.34|5.39|5.42||5.5|5.7|5.44|5.55|5.6|5.45|5.43|5.33|5.24|5.28||5.22|5.34|5.14|5.5||5.57|5.52|5.5|5.25|5.45|5.66|5.57|5.68|5.53|5.56|5.57|5.56|5.8|6.05|6.39|6.5|6.49|6.55|6.58|5.94||5.64|5.77|6|5.68|5.68|5.54|5.69|5.68|5.53|5.5|5.63|5.53|5.39|5.1|5.47|5.47|5.09|4.86|5.12|5.35|5.6|5.74|5.63|5.77|5.62|5.69|5.81|5.69|5.63|5.29|5.4|5.42|5.39|5.3|5.32|5.2|5.16|5.17|4.77|4.77|4.84|4.71|4.61|4.51|4.53|4.86|4.88|4.98|5.03|5.16|4.93|4.91|5.08|4.67|4.66|4.65|4.7||4.64|4.58|4.68|4.66|4.86|4.75|4.68|4.94|4.81|4.56|4.99|4.89|4.67|4.82|4.6|4.48|4.5|4.48|4.56|4.74|4.62|4.56|4.72|4.635|4.56|4.37|4.41|4.36|4.52|4.69|4.79|4.88|4.89|4.96|4.87|4.86|4.8|5.02|4.91|4.8|5.03|5.11|5.5|5|5.075||5.25|5.28|5.18|5.46|5.41|5.65|5.59|5.48|5.4|5.75|5.44|5.19|5.22|4.96|4.84|4.84|5.33|5.5|6.26|6.88|7.75|4.47|4.87|4.89|4.77|5.25|5.3|5.27||5.51|5.2|5.17|4.81|5.11|5.17|5.16|5.5|5.83|6.27|6.01|6.08|5.21|5.13|5.16|4.56|4.7|5|4.89|4.69|4.7|4.64|4.64|4.47|4.52|4.55|4.38|4.39|4.45|4.24||4.2|3.83|3.73|3.96|3.6|3.85|3.61
02923|102889|/equities/cymabay-therapeu|R2000VALUE|4.77|5|4.985|5.05|4.99|5.18|4.91|4.945|4.71|4.575|4.58|5|4.86|5.11|4.8|4.86|5.03|4.83|5.15|5.41|5.32|5.45|5.63||5.8|6.02|6.14|6.16|6.11|5.89|5.86|5.67|5.58|5.65|5.35|5.54|5.61|5.78|5.8|5.88|5.72|5.75|5.9||6.09|6.21|6.08|6.36|6.55|6.41|6.2|5.92|5.73|5.84||5.74|5.88|5.73|6.16||6.52|6.58|6.58|6.74|6.95|7.08|7.19|7.29|7.19|6.99|7.03|6.84|6.95|7.02|7.2|7.17|7.14|7.25|7.5|7.46||7.26|7.19|7.41|7.77|7.76|7.84|7.8|7.9|8.2|8|7.99|7.99|7.91|7.85|8.5|8.23|8.33|8.11|8.32|8.79|8.91|8.84|8.435|9.03|8.77|8.35|8.36|8.46|8.24|7.94|7.76|7.87|7.89|7.91|7.8|7.62|7.25|7.6|7.04|7.04|7.24|7.08|6.52|6.51|6.36|6.23|6.54|6.45|6.92|6.55|6.64|6.49|6.56|5.79|5.875|5.95|5.66||5.805|6.09|6.32|6.235|6.47|6.14|6.12|6.465|6.62|6.39|6.46|6.53|6.46|6.78|6.755|5.87|5.765|5.7|5.72|6.9|6.26|5.73|5.35|5.25|4.88|3.55|3.5|3.53|3.8|4.1|4.22|4.39|3.51|3.67|3.86|3.63|3.61|3.56|3.33|3.32|3.47|3.34|3.47|3.44|3.38||3.5|3.57|3.49|3.56|3.76|3.85|3.74|3.91|4.13|3.94|3.66|3.7|3.67|3.93|3.54|3.39|3.79|3.88|3.83|3.82|3.85|3.89|3.92|3.79|3.705|3.92|4.03|3.96||3.86|3.9|4.06|3.925|4.1|4.05|3.93|4.25|4.18|1.84|1.78|1.79|1.87|1.82|1.8|1.69|1.77|1.82|1.8|1.77|1.66|1.6|1.57|1.56|1.68|1.77|1.65|1.67|1.77|1.73||1.69|1.57|1.48|1.49|1.42|1.41|1.41
02924|16836|/equities/orrstown-financial|R2000VALUE|22.15|22.33|22.12|22.9|23.34|22.49|23.05|22.88|23.53|22.95|19.89|20.04|19.77|20.17|19.48|19.5|19.7|18.62|18.77|18.68|18.36|18.79|18.51||18.96|19.5|19.72|19.9|19.74|19.53|18.83|18.54|18.33|17.95|17.31|18.04|17.84|18.32|18.8|18.61|17.65|17.38|17.6||18.02|18.41|18|18.81|18.35|18.46|18.96|18.62|16.9|16.46||16.55|16.85|16.7|16.57||16.9|17.07|16.89|16.7|16.7|17.85|17.78|18.71|17.57|17.5|17.48|17.34|17.18|16.62|16.85|16.51|16.44|16.15|16.12|17.1||17.13|17.25|16.09|15.91|16.05|15.9|16.47|16.5|15.8|15.34|16.29|16.45|15.83|13.57|13.81|13.64|15.14|14.12|13.98|13.89|13.5|13.7|13.73|13.98|13.65|13.64|13.27|13.45|13.5|13.37|13.45|13.65|13.85|13.65|13.92|13.63|13.25|13.54|12.95|12.9|12.8|12.85|12.9|12.74|12.62|12.44|12.74|12.85|13.11|13.61|13.5|13.65|13.85|13.54|13.52|13.7|14||14.3|14.3|14.65|14.15|13.77|14.22|14.22|14.16|14.59|14.53|14.34|14.5|14.96|14.55|14.74|15.11|15.07|15.17|14.95|14.45|14.49|14.15|14.19|13.8|13.75|13.6|14.03|14.15|13.92|14.06|13.92|14.24|14.35|13.26|13.14|13.11|13.05|13.16|13|13.17|13.27|12.77|13.05|13.17|13.99||13.57|13.76|14.75|14.29|13.71|13.96|13.05|14.12|14.11|13.74|13.23|13.68|14.32|13.94|13.23|13.01|13.93|15.5|15.8|14.97|14.19|13.48|13.16|13.16|13.48|12.5|13.87|11.99||12.31|12.39|12.52|11.82|13.16|12.47|12.49|12.94|11.93|12.88|13.81|13.48|13.4|13.36|14.17|13.61|15.4|15.71|15.08|14.07|12.78|12.39|12.73|12.08|11.67|12.11|11.66|13.1|13.09|13.21||14.8|13.6|12.74|12.37|12.03|12.26|12.64
02925|31038|/equities/howard-bancorp-inc|R2000VALUE|16.44|16.37|16.32|16.49|16.69|16.775|16.92|16.58|15.65|14.89|14.57|14.52|14.19|14.34|13.75|13.91|14.75|14.62|13.86|13.76|13.7|14.13|13.99||13.93|13.65|13.7|13.6|13.46|13.05|13.03|12.55|12.07|11.8|12.1|12.57|12.6|13.06|13.19|13.27|13.2|13.3|13.44||13.44|13.29|13.1|13.41|13.33|13.14|12.68|12.61|11.53|11.52||11.81|11.76|11.62|11.68||11.83|12.05|11.78|12|11.86|12.5|12.54|12.9|12.84|12.74|12.66|12.65|12.47|12.05|12.45|12|12.01|12|12.34|12.4||12.53|12.53|12|11.69|11.9|11.77|12.02|12.26|11.78|11.66|11.94|12.55|12.27|10.35|10.42|10.11|10.6|10.28|10.13|9.99|9.58|9.76|9.95|10.37|10.48|10|10.04|9.88|9.96|9.86|9.67|9.8|9.98|9.92|9.96|9.91|9.51|9.51|9.3|9.1|8.98|8.95|9.02|8.84|8.86|8.8|8.95|9.09|9.56|9.37|9.57|9.6|9.71|9.62|9.83|9.8|9.74||9.88|9.75|10|9.75|9.81|9.88|9.73|9.82|10.01|10.06|9.77|9.89|9.96|9.78|10.01|10.11|9.83|10.09|10.17|10.1|9.94|9.84|9.74|9.48|9.52|9.51|9.51|9.69|9.5|9.97|10|10.18|10.05|10.26|9.66|9.96|10.04|10.22|9.72|9.62|9.78|9.32|9.78|9.56|10||10.16|10.21|10.62|10.47|9.66|9.92|9.51|10.04|10.15|9.91|9.98|10.04|11.07|9.98|9.76|9.85|10.77|11.34|11.61|12.1|11.05|10.4|10.07|10.01|10.31|10.65|11.63|11.31||10.39|10.11|10.31|10.01|10.22|9.35|9.28|9.06|9.18|9.86|9.8|9.69|9.71|9.53|10.42|10.21|11.17|11.79|11.14|10.06|9.84|9.78|9.58|9.37|9.18|9.48|9.4|9.7|10.15|10.42||11.28|10.03|9.85|10.7|9.95|10.55|10.17
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|17.07|16.92|17.04|17.2|17.59|17.76|17.48|17.19|17.29|17.58|16.95|16.94|16.42|16.49|16.16|16.17|16.54|16.66|16.14|16.11|15.97|16.36|16.41||16.2|16.39|16.5|16.54|16.18|15.75|15.59|15.25|15.08|15|14.735|14.95|14.4|14.9|15.38|15.41|15.4|16.06|16.19||16.3|16.84|16.28|16.52|16.26|16.26|16.3|16.84|16.04|15.97||15.94|15.86|16.29|16.24||16.02|16.05|15.75|15.89|15.98|16.26|16.25|16.09|15.88|15.96|16|15.94|16.2|15.96|16.04|15.66|15.88|15.89|15.31|15.79||16.05|16.38|15.63|16.01|15.79|15.71|15.93|16.08|15.87|15.31|15.56|15.47|14.83|14.25|14.33|14.13|14.48|14.17|13.47|13.22|13.29|13.36|13.43|13.9|13.89|13.33|13.5|13.18|13.08|12.91|12.73|12.85|13.1|12.91|12.92|12.93|12.67|12.72|12.53|12.23|12.07|12.15|12.27|12.15|11.79|11.89|12.41|12.55|12.86|13.05|13.27|13.14|13.3|12.88|13.23|13.34|13.29||13.43|13.4|13.08|12.79|12.68|12.74|12.94|12.96|13.22|13.11|12.55|12.08|12.34|12.28|12.72|12.68|12.71|13.32|13.26|13.2|12.22|11.5|11.24|11.18|11.26|11.12|11.15|11.23|11.11|11.35|11.43|11.57|11.45|11.67|11.43|11.6|11.96|12.15|11.67|11.69|11.68|11.32|11.78|11.85|12.31||12.27|12.5|12.68|12.54|11.88|12.19|12.04|12.24|12.15|12.1|12.46|12.81|13.4|13.24|12.7|12.6|13.82|14.15|14.59|14.73|13.89|13.79|13.39|13.26|13.36|13.82|14|13.23||12.74|12.87|13.02|12.33|12.78|11.83|11.85|12.06|12.45|12.78|13.16|12.44|12.29|12.58|12.67|12.78|13.65|14.58|13.64|13.36|12.92|12.78|12.86|12.77|12.5|13.08|12.47|13.23|13.82|13.94||14.25|13.84|13.15|13.16|13.1|13.3|13.06
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|2.86|2.83|2.69|2.89|2.86|2.9|2.82|2.71|2.71|2.75|2.73|2.85|2.86|2.84|2.75|2.88|2.83|2.78|2.9|2.79|2.78|3|3.12||2.82|2.49|2.27|2.25|2.27|2.37|2.2|2.08|2.01|1.94|1.74|1.66|1.64|1.72|1.73|1.83|1.83|1.83|1.85||1.82|1.92|1.75|1.8|1.68|1.74|1.51|1.38|1.36|1.35||1.3|1.3|1.28|1.27||1.2|1.2|1.18|1.19|1.2|1.16|1.14|1.16|1.16|1.15|1.17|1.16|1.15|1.16|1.18|1.12|1.16|1.12|1.2|1.18||1.15|1.15|1.11|1.07|1.06|1.02|1.02|1.05|1|1.02|0.985|1.04|1|0.913|0.948|0.869|0.888|0.853|0.887|0.904|0.88|0.91|0.93|0.978|1.01|1.02|0.962|0.988|1.01|1.03|1.02|1.04|1.08|1.08|1.07|1.07|1.06|1.04|1.05|1.1|1.03|1.05|1.05|1.03|1.03|1.02|1.04|1.07|1.14|1.11|1.11|1.08|1.03|1.02|1.02|1.02|1.02||1.06|1.04|1.07|1.1|1.11|1.13|1.09|1.14|1.15|1.14|1.15|1.17|1.16|1.22|1.23|1.25|1.22|1.25|1.23|1.13|1.23|1.23|1.24|1.34|1.3|1.33|1.36|1.3|1.22|1.17|1.16|1.15|1.16|1.18|1.2|1.2|1.22|1.24|1.23|1.19|1.27|1.19|1.23|1.21|1.24||1.21|1.23|1.22|1.27|1.17|1.26|1.24|1.3|1.3|1.29|1.34|1.28|1.31|1.28|1.25|1.11|1.31|1.34|1.4|1.32|1.12|1.11|1.01|1|1.02|0.99|0.984|0.959||0.952|0.913|0.931|0.917|0.94|0.86|0.844|0.867|0.877|0.93|0.981|0.962|0.947|1.01|1.04|1.01|1.04|1.08|1.11|1.1|1.1|1.09|1.09|1.1|1.09|1.12|1.06|1.05|1.1|1.1||1.15|1.13|1.09|1.15|1.01|1.04|1.04
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|27.31|27.3|27.49|28.22|29.09|29.41|29.18|29.17|28.2|27.14|25.75|24.3|23.64|23.88|23.52|24.04|25|24.97|25.1|24.03|23.53|23.82|23.81||23.9|23.93|23.81|23.97|24.25|23.4|23.39|22.45|22.46|22.1|21.76|21.88|21|22.12|22.41|22.93|22.5|22.85|23.44||23.4|24.3|23.74|24.22|23.92|24|24.1|23.82|22.71|21.73||21.9|22.45|23.2|24.74||24.85|25.2|24.2|24.5|24.65|25|24.3|24.77|24.02|24.49|24.28|23.5|23.49|22.75|23.36|22.26|22.16|22.35|23.24|23.52||24.16|23.85|22.16|21.36|21.9|22.05|22.55|22.92|22.51|22.52|22.45|22.91|21.34|20.27|20.26|19.85|20.39|19.96|19.55|19.63|19.95|19.71|20.15|20.05|19.83|20.2|19.96|19.64|20.09|20.98|19.57|19.56|19.5|18.69|18.86|19|18.5|18.12|17.52|17.3|17.31|17.5|17.52|17.24|17.61|17.6|18.2|18.15|19.11|19.7|18.52|18.38|18.7|18.35|18.31|18.92|19.02||20.15|20.11|19.87|19.69|19.24|19.78|19.6|20.05|20.03|20.35|19.76|20.69|20.39|19.52|20.35|20.99|21.35|21.34|20.16|20.15|20.64|19.72|19.75|19.49|19.89|19.22|19.86|19.5|18.5|19.39|18.65|17.96|17.89|18.24|17.83|17.45|18.11|18.09|18.19|17.74|18.28|17.65|18.78|18.82|19.25||19.04|18.42|18.43|17.75|17.64|18.38|17.75|18.35|18.35|18.57|18.49|18.6|20.39|20.38|19.1|18.43|19.12|20.53|21.08|20.96|19.41|20.01|19|18.99|18.66|19.7|20.63|20.01||19.3|19.12|19.46|19.28|19.88|17.89|16.9|17.51|17.59|19.58|19.92|19.68|19.31|19.1|20.08|19.1|19.6|20.5|19.79|18.98|16.7|16.49|17.38|16.74|16.2|17.05|15.9|16.8|18.03|18.53||19.97|18.51|18.1|18.88|18.39|18.97|19.89
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.99|7.08|7.06|7.18|7.16|7.23|7.08|7.01|6.95|7.05|6.91|7.08|6.98|6.99|6.77|6.77|6.84|6.72|6.9|7.03|6.94|7.08|7.27||7.39|7.45|7.4|6.75|6.65|6.43|6.42|6.2|6.12|5.82|5.8|5.96|6.05|6.29|6.33|6.46|6.37|6.17|6.07||6.03|6.09|6.01|6.25|6.1|5.99|5.99|6.03|5.71|5.62||5.8|5.67|5.7|5.62||5.66|5.75|5.76|5.66|5.81|5.98|5.8|5.84|5.87|6.09|6.23|6.34|6.49|6.26|6.37|6.17|6.01|5.99|5.92|6.07||5.97|6|5.68|5.71|5.72|5.69|5.71|5.74|5.72|5.54|5.82|5.77|5.28|5.13|5.25|5.17|5.25|5.13|5.14|5.16|5.09|5.2|5.24|5.25|5.19|5.24|5.25|5.2|5.29|5.31|5.2|5.25|5.21|5.22|5.27|5.22|5.17|5.19|5.05|5.16|5.14|5.27|5.21|5.04|5.1|5|5.08|4.99|5.26|5.57|5.41|5.75|5.2|5.2|5.21|5.2|5.17||5.22|5.25|5.42|5.43|5.28|5.5|5.55|5.49|5.58|5.84|5.54|5.53|5.4|5.1|5.08|5.16|5.1|5.07|4.94|4.73|4.67|4.5|4.48|4.44|4.37|4.25|4.37|4.38|4.23|4.26|4.2|4.15|4.27|4.22|4.07|4.16|3.99|4.09|3.97|3.95|4.03|3.92|4|4.03|4.26|4.09|4.09|4.17|3.93|4.01|3.72|3.79|3.86|3.97|4.03|3.97|3.86|3.85|3.96|3.88|3.82|3.8|4.2|4.34|4.5|4.49|4.27|4.05|4.03|3.85|3.99|4.06|4.1|4.06||3.72|3.75|3.91|3.58|3.66|3.41|3.41|3.3|3.52|4.01|4.24|4.06|3.92|3.87|4.02|4.12|4.28|4.47|4.09|4.02|3.6|3.52|3.68|3.48|3.63|3.66|3.51|3.42|3.69|3.75||3.86|3.49|3.4|3.69|3.56|3.73|3.58
02930|17140|/equities/comscore|R2000VALUE|71.4|75|71.2|68.4|69.2|63.8|61.8|61|56|58.6|64.6|69.4|76.4|80.4|73|75.4|80.4|80.8|79.6|75.2|74.2|76.4|77.6||79|79|82.6|86.2|86.2|83|83.6|76.6|76|64.8|63.8|65|62|67.8|67.8|68.8|65.8|67|68||70|67|65.6|67.8|69.2|65.8|56.8|49|48.4|47.8||49.8|49.4|45.6|45.6||42.4|44.2|45.8|43.8|41.8|42.4|42|47|47.8|49.6|49.8|48.6|49.4|50.6|48.2|48.8|51|50.6|51|55.8||50.2|54|48|45.4|45.2|43.8|44.6|44.6|43.4|42.8|43.6|43.2|40.4|38.8|40|40.2|41|41|39.9|39.4|37.2|39|39|40.4|41.6|41.8|41|41.2|43.4|42.8|42.2|42.6|45.2|42|43.2|41.8|41.6|42.2|40.8|42.8|40.8|40.2|39.6|39.6|39|40|41.6|42|45.8|45.4|46.4|44.4|45.8|46.8|45.8|44|45.8||47.4|46.6|49.8|52.4|52.6|55|53.6|54.6|52.6|53.6|54.2|56.7|57.8|63.4|65.2|62.8|65.4|65.5|64.2|62.6|66.7|65.4|63.8|62.4|62.2|60|61.8|61|61.4|62.4|62|64.8|65.8|68|65.6|65.4|68.1|64.4|57.2|57.2|61|57.2|59.6|57.9|63.6||59.6|59.5|62|60.6|58.4|63.2|63|66.2|66.6|67|66.6|63.6|65.6|68.8|64.2|61.7|76|78.4|79.8|77.6|71.8|73.6|68.8|69.6|75.3|73.2|75.4|68.4||63.2|60.8|57|53.6|48.3|47.8|47.2|51.2|58.4|58.6|64.1|56.8|52.2|60|61|59.8|57.8|61.8|55.8|54|47.8|48.6|48.6|47.6|51.7|52.8|51.6|54.6|57.6|56.6||55.4|51.2|49.4|50|44.4|46.4|47.8
02931|16683|/equities/matrix-service-co|R2000VALUE|13.5|14.08|14.33|15.45|15.69|15.75|15.72|15.21|14.955|14.4|14.01|14.19|13.83|14.32|13.57|13.71|14|13.72|13.61|13.06|12.8|13.03|13.04||12.96|13.05|13.04|12.61|13.33|12.81|12.77|12.76|12.54|12.42|11.79|12.51|12.43|13.25|13.45|13.58|13.26|13.9|13.87||13.85|14.94|15.36|12.23|11.6|11.54|12|11.92|11.04|10.7||11.02|11.14|11.13|11.23||11.66|11.34|10.26|10.05|9.83|9.54|9.43|9.45|9.32|9.61|9.77|9.685|9.91|9.73|9.65|9.29|9.81|9.91|9.58|10.43||10.5|10.53|10.2|10.06|10.33|9.68|9.81|9.68|9.24|8.92|9|9.02|8.54|8.21|8.35|8.07|8.5|7.95|7.6|7.49|7.29|7.8|8.01|8.37|8.06|7.99|7.91|7.94|8.03|8.15|8.25|8.16|8.655|8.67|8.95|8.54|8.42|8.81|8.72|8.58|8.35|8.24|8.15|7.79|7.8|7.8|8.35|8.53|9.21|8.71|8.47|8.04|8.12|7.52|7.71|7.96|8.12||8.34|8.46|8.78|8.98|9.24|9.21|8.85|8.69|9.34|9.45|9.15|9.62|9.74|9.75|9.97|10.18|10.29|10.44|10.55|9.96|9.49|9.27|9.58|9.24|8.9|8.755|8.83|9.13|8.89|9.03|9.15|9.51|9.3|9.75|9.29|9.57|9.58|9.63|9.08|8.87|8.9|8.6|9.09|9.2|9.36||9.28|9.32|9.72|9.95|9.26|9.66|9.3|9.98|10.06|10.055|9.85|9.94|10.8|10.53|10.08|9.92|11.32|11.9|12.425|11.71|11.36|11.35|10.91|10.56|11.02|11.11|10.92|9.955||9.24|9.33|9.02|8.06|8.84|7.95|7.98|8.58|9.03|8.91|9.62|9.18|8.97|9.43|9.95|9.71|10.44|10.96|9.96|9.6|8.89|9.08|8.595|8.45|9.02|9.42|8.45|9.01|9.76|9.34||10.04|9.46|8.72|8.58|8.48|9.49|9.17
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|6.72|6.99|6.89|7.02|6.97|6.94|6.99|6.95|6.99|6.77|6.56|6.87|6.5|6.81|6.98|6.9|7.28|7.01|6.82|6.45|6.08|6.02|5.96||5.6|5.66|5.4|5.27|5.38|5.35|5.4|5.35|5.29|5.12|5|5.14|5|5.06|4.75|4.8|4.7|4.8|4.86||4.98|5.13|4.78|4.75|4.6|4.81|4.88|4.93|4.68|4.52||4.61|4.67|4.62|4.62||4.14|4.3|4.25|4.41|4.32|4.74|4.83|4.78|4.8|4.76|4.93|4.6|4.65|4.65|4.57|4.38|4.23|4.17|4.09|4.62||4.38|4.48|4.25|3.86|3.99|3.93|3.84|3.71|3.34|2.96|3.44|3.52|3.65|2.47|2.53|2.47|2.52|2.42|2.42|2.36|2.25|2.34|2.36|2.39|2.43|2.4|2.37|2.37|2.37|2.44|2.41|2.48|2.55|2.52|2.55|2.51|2.55|2.53|2.55|2.51|2.5|2.52|2.53|2.46|2.38|2.26|2.46|2.48|2.69|2.7|2.68|2.65|2.59|2.54|2.5|2.5|2.5||2.5|2.36|2.4|2.41|2.39|2.52|2.42|2.28|2.38|2.4|2.25|2.43|2.39|2.36|2.47|2.63|2.62|2.8|3.06|2.92|2.86|2.8|2.55|2.47|2.49|2.44|2.51|2.55|2.45|2.29|2.37|2.46|2.41|2.46|2.42|2.66|2.66|2.89|2.55|2.68|2.42|2.33|2.47|2.52|2.79||2.79|2.95|2.86|3.06|2.6|2.7|2.69|2.77|2.98|3.31|3.38|3.53|3.86|3.87|4.02|3.79|4.33|5.03|5.51|4.78|4.52|4.32|3.54|3.2|3.4|3.65|3.26|3.04||2.64|2.42|2.67|2.42|2.49|2.19|2.3|2.23|2.41|2.63|2.77|2.4|2.38|2.66|2.65|2.88|3.13|3.42|2.85|2.51|2.39|2.41|2.4|2.49|2.45|2.52|2.22|2.39|2.91|2.9||2.39|1.81|1.88|1.78|1.24|1.24|1.32
02933|28172|/equities/eros-international-plc|R2000VALUE|43|44.8|41.4|41.2|40.4|39.6|39.2|40.6|40.2|39.2|39.4|40.8|38.8|39|36.6|39.4|41.2|38.4|39.2|41.2|39.8|42.2|42.2||42.4|40.8|41.4|41.2|42.4|41.8|41.8|41.2|39.6|39.6|38|38.6|40.4|41.4|41.2|40.8|41.6|40.8|40.4||42.2|43.2|39|40.8|39.6|39|37.2|34.8|34.4|35||36.4|34.2|34|37.4||38|38|37.4|38.8|40.4|38.6|39.8|40.2|39.8|40.8|41.8|40.8|42.8|44.2|44|43|42.2|42.8|42.6|44.8||45.6|46.6|44.6|44|45.2|44.4|46.4|45.8|44.4|43|45.8|45.6|45.8|41.6|42.4|41.2|41.8|32.8|38.4|40|39|43.4|44.8|47|46.2|45|46.6|48.4|46.2|46.6|46.6|49|49.4|50.8|52.6|53|51|50.2|49.2|49|44.2|43.2|43.4|45.2|44.4|45.2|51.2|49.8|51.8|51|52.2|50.4|50.6|51.6|54.6|56|56.6||58.4|57.8|61|62|62.2|63.2|58|56.2|55.6|54.2|51.2|53.4|55.4|55.8|54|53|53.4|53.6|52|53.2|53.2|49.6|53.6|54.6|57.6|56.8|62.2|76|72.6|71.6|69.8|70.6|69|70.8|73.6|66|68.2|64.8|66|68.2|74.6|71|74.2|64|62.2||62.6|60.4|63.2|59.2|58|58.6|60.4|63|62.8|62.4|62.4|62.6|63.6|62.8|64.8|62.8|68.2|72.4|76.8|76.2|74.2|71|68.4|65.2|64.6|63.2|66.4|65||63.6|64.4|62.4|63.2|61.6|58.6|61.2|60|62.6|64.4|64.6|58|51.4|49.4|49|49|51|54.4|51.6|52.4|50.2|52.8|54.2|46.2|50|61|39.2|41|43.4|42.4||39.8|34.6|30.6|30.6|28.6|29.2|29.2
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|58.2|57.35|58.51|62.27|62.72|61|60.95|59.3|60.67|59.2|56.5|55.27|52.7|53.65|51.9|51.94|52.13|51.05|51.01|51|48.53|49.15|49.42||50|50.53|49.81|50.52|50.9|49.55|48.7|47.3|47.9|47.9|46.58|49.85|50.71|51.5|51.95|52.97|52|52|52||52.21|52.16|52.15|52.4|51.8|51.93|51.68|52.27|49.55|49.1||49.55|49.98|49.2|49||48.84|49.49|49.58|49.24|50|51.39|50.18|50.66|49.88|50.7|51.2|50.86|51.27|50.5|51.19|49.35|49.21|49.9|49.74|50.7||52.27|50.85|49.09|49.32|49.72|51.19|50.55|50.75|49.75|49.65|49.93|49.98|48.01|46.62|47.74|47.03|47.9|45.6|45.41|46|45.78|46.21|46.4|47.51|46.52|46.5|45.88|45.05|44.8|45.45|44.71|46.15|46.7|46|46.27|46.25|44.92|43.85|43.51|42.93|43|42.96|43.05|41.4|40.98|41.76|43.14|43.12|45.6|45.4|46.95|46.81|47.13|46.02|48|47.81|49.16||44.2|43.9|43.92|42.85|43.52|44.15|44.7|44.95|45.51|45.9|44.78|43.98|43.4|43.69|44.5|44.25|43.91|43.5|44.3|41.21|41.55|41.74|41.9|41.2|41.3|40.04|41.3|41.24|41.38|42.47|41.51|41.46|41.17|41.13|40.89|41.3|41.05|41.1|40.72|40.54|40.15|38.05|40|40.72|42.3||42.21|42.35|43.89|43.26|41.84|44.17|42.07|43.11|42.79|44.51|43.21|42.05|41.37|40.75|38.96|38.88|40.35|40.14|40.5|40.5|38.52|39.43|39|39.25|40.25|40.51|41.98|41.27||40.05|40.77|41.64|41.7|42.3|37.98|37.15|37.73|36.75|37.1|38.1|37.07|37.5|38|37.1|37.8|38.29|41.9|37.55|38.15|35.32|34.45|34.93|33.9|32|33|32.7|34.69|38.5|39.8||41.44|38.32|36.81|38.85|35.3|36.6|34.79
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|27.87|28.81|28.75|30.67|28.21|27.52|27.17|27.48|27.27|27.92|26.6|29.33|28.5|28|27.97|29.26|29.6|28.8|29.78|29.35|28.09|28.52|28.98||27.98|28.28|29.6|27.46|28.5|27.14|26.69|25.21|24.76|25.06|24.46|25.06|26.21|26.38|25.65|26.07|26.4|26.5|26.38||26.28|27.09|27|27.83|27.32|26.68|29.05|30.52|29.5|28.3||28.91|28.3|28.09|29.48||31.03|30.82|30.16|26.32|26.51|27|26.53|26.9|26.71|26.55|26.37|26.05|24.26|24.26|23.85|23.66|23.66|23.49|23.6|24||23.56|23.53|24|24.51|24.83|24.18|23.89|23.67|22.92|22.97|23|22.44|22.49|23.48|24.09|24.15|24.91|23.56|23.1|23.63|22.94|23.85|24.32|25.49|25.11|25.37|26.71|27.88|27.71|28.72|27.12|26.84|26.6|27.1|25.68|25.37|24.07|24.61|23.45|22.05|21.12|21.64|22.55|21.8|21.23|21.91|23.25|23.49|23.56|22.16|21.4|21.94|17.75|17.85|18.24|18.34|17.83||18.29|17.46|18.49|18.4|19.02|18.75|18.45|18.91|19.18|18.38|18.58|19.9|20.11|19.6|20.85|21|21.15|22.35|21.75|24.6|24|22.65|21.6|21.6|19.35|17.85|18.45|17.85|18.6|18.15|18|18|18.9|15.9|13.545|13.802|9.713|9.735|8.848|8.775|9.136|8.633|8.822|9.054|9.428||9.576|9.415|9.96|10.113|9.309|8.755|8.957|9.216|9.398|9.192|9.615|10.309|10.995|10.717|10.562|10.277|11.4|12.126|12.002|11.859|11.639|10.731|10.63|11.238|11.088|12.025|11.076|10.638||10.032|10.168|10.047|9.499|10.2|9.027|8.93|8.36|9.152|10.05|10.201|6|5.404|5.816|5.979|6.075|6.325|6.9|6.885|6.225|5.75|6.122|5.95|6.415|6.077|6.779|5.79|6.269|6.528|6.945||8.101|6.601|6.135|5.985|4.718|5.778|6.204
02936|17201|/equities/smith-micro-software|R2000VALUE|6.45|6.6|6.59|6.5|6.72|6.85|7.58|7.02|6.19|6.65|6.75|6.81|6.92|6.98|6.6|6.79|7.17|6.99|7.17|7.39|7.33|7.42|7.565||7.79|7.62|7.77|7.74|7.45|7.78|7.86|6.7|6.55|6.39|6.36|6.46|6.63|6.7|6.71|6.89|6.81|6.65|6.61||6.56|6.74|6.41|6|5.29|5.33|5.44|5.25|5.2|5.05||5.42|5.37|5.32|5.37||5.34|5.35|5.3|5.48|5.55|5.69|5.75|5.67|5.8|5.87|5.64|5.53|5.8|5.8|5.46|5.45|5.37|5.26|5.38|5.34||5.33|5.36|5.24|5.25|5.24|5.21|5.24|5.08|4.83|4.76|4.8|4.48|4.13|4.14|3.96|4.05|4.15|4|4.12|4.09|4.13|4.27|4.26|4.16|4.15|4.21|4.19|3.85|3.92|4.005|3.69|3.79|3.8|3.86|3.81|3.75|3.69|3.68|3.62|3.69|3.73|3.73|3.69|3.65|3.62|3.59|3.75|3.72|3.72|3.73|3.77|3.7|3.83|3.67|3.73|3.76|3.67||3.7|3.81|3.9|3.91|3.84|3.82|3.74|3.81|3.88|3.81|3.85|3.84|3.93|3.98|3.84|3.85|3.85|3.78|3.87|3.93|3.78|3.8|4.3|4.37|4.23|4.13|3.99|3.87|3.87|3.91|4|4.32|4.23|4.2|4.28|4.15|4.2|4.11|3.96|3.89|4.17|4.28|4.35|4.39|4.58||4.47|4.37|4.46|4.35|4.42|4.58|4.65|4.49|4.61|4.49|4.49|4.55|4.61|4.66|4.41|4.3|4.72|4.73|4.87|4.76|4.65|4.87|4.91|4.59|4.25|4.28|4.11|4.19||4.2|4.28|4.29|4.33|4.37|4.15|4.18|4.13|4.39|4.57|4.49|4.39|4.55|4.67|4.62|4.59|4.75|4.87|4.47|4.5|5.21|5.23|5.22|5|5.05|4.92|5|4.81|4.83|4.38||4.36|3.98|4.1|4.01|3.85|3.98|4.03
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|8.72|9.11|8.74|8.88|9.23|9|8.24|8.27|7.36|7.5|7.53|8.47|9.02|9.02|8.48|8.44|9.09|9.03|9.08|9.5|9.31|10.46|11.01||11.24|11.4|11.88|11.98|12.55|11.17|10.84|10.79|10.84|10.97|11.06|10.91|10.61|11.9|12.75|13.31|13.41|13.82|13.42||12.3|11.95|10.96|11.17|11.26|10.7|10.15|9.47|9.12|9.13||9.24|9.69|9.04|9.04||9.63|10.06|10.12|9.39|9.04|8.51|9.96|9.97|10.48|9.47|9.68|8.58|8.92|8.32|8.57|8.08|8.18|8.21|9.04|7.86||7.75|7.75|7.86|7.94|7.72|7.75|8.11|7.99|8.61|9.28|9.09|9.07|8.72|8.79|9.49|8.95|8.51|8.06|8.38|8.53|8.63|9.09|8.75|9.57|8.83|8.89|9.33|8.41|9.42|9.465|9.41|9.32|9.39|7.11|7.55|7.69|6.89|7.22|6.87|7|6.9|6.5|6.49|6.31|6.02|6.04|6.45|6.8|7.23|6.98|6.7|6.93|7.12|6.6|6.7|6.64|6.42||6.06|6.4|6.98|7.14|6.5|6.19|5.31|5.46|5.6|5.755|6.28|6.44|6.94|6.14|6.14|5.84|5.87|5.95|5.93|5.94|6|5.91|5.98|5.63|5.21|5.21|5.35|5.07|5.14|5.46|5.35|5.69|5.62|5.47|5.9|5.47|5.36|5.4|5.18|5.06|5.77|5.67|6.21|6.5|6.11||6.3|6.53|6.56|5.59|5.86|6.47|6.01|5.09|4.62|4.7|4.38|4.34|4.4|4.28|4.2|3.88|4.35|4.615|4.73|4.7|4.62|4.68|4.95|5.04|5.11|4.89|4.69|4.81||5.22|5.95|3.88|2.66|2.67|2.69|2.61|2.57|2.63|2.81|2.73|2.45|2.7822|2.66|2.51|2.53|2.5|2.74|2.94|2.95|2.93|2.89|2.82|2.72|2.64|2.73|2.66|2.61|2.68|2.17||2.08|1.9|1.79|1.74|1.67|1.57|1.76
02938|17609|/equities/olympic-steel|R2000VALUE|28.3|26.34|26.99|27.89|29|28.75|27.14|24.44|23.29|21.09|19.2|20.15|19.9|19.44|17.84|18.53|19.16|18.77|18.25|16.27|15.05|15.98|16.3||15.77|15.6|15.03|15.45|15.39|15.55|15.33|14.23|14.91|14.71|13.65|14.11|14.43|15.25|15.09|15.66|15.45|16.11|15.09||15.11|16.04|15.22|15.74|15.59|15.02|16.1|16.3|15.04|14.15||13.33|13.49|13.15|13.24||13.75|13.62|13.15|13.47|13.95|15.2|15.96|15.95|15.59|15.13|15.62|15.75|16.12|15.66|15.95|15.16|15.3|15.03|14.84|15.59||15.26|15.8|14.92|14.19|14.34|14.53|14.17|13.93|13.28|12.47|12.94|13.46|12.99|12.28|12.47|11.53|12.4|11.98|11.41|11.87|11.47|12|12.26|12.71|12.09|11.49|11.62|11.9|11.98|11.56|11.97|12.72|12.58|12.28|12.54|12.86|10.89|11.86|11.83|11.63|11.36|10.99|11.79|11.29|11.31|11.75|11.93|11.66|12|11.97|11.8|11.45|11.21|11.01|11.04|11.02|11.37||11.73|11.64|11.68|11.62|11|11.03|10.9|10.8|10.59|10.98|10.8|11.37|11.55|11.7|12.06|12.26|12.08|12.38|11.94|11.51|11.26|11.19|11.2|10.81|10.83|10.58|10.42|10.63|10.28|10.54|10.35|10.35|10.02|10.18|9.87|10.29|10.19|10.66|10.49|10.61|10.33|9.725|10.28|10.42|10.81||11.41|11.27|11.75|11.53|10.79|10.86|9.92|9.76|9.99|9.81|10.79|10.98|11.51|11.46|11.29|10.29|12.12|13.38|13.08|12.32|11.66|11.46|11.04|10.9|11.03|10.16|10.48|9.65||9.33|9.37|9.47|9.04|9.32|8.39|8.29|8.67|8.94|9.62|9.77|8.9|8.69|9.29|9.42|10.04|9.44|9.93|9.21|9.25|8.25|8.03|7.87|8.17|8.51|9.21|8.12|8.29|9.42|9.56||10.09|9.17|8.83|9.06|8.88|10.04|9.47
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|7.87|7.82|7.87|8.28|8.34|8.315|8.23|7.77|7.49|7.27|7.22|7.64|7.41|7.52|7.37|7.57|7.89|7.72|7.84|7.84|7.59|7.64|8.02||8.03|7.98|8.21|8.18|8.21|7.93|8|7.69|7.78|7.76|7.83|8.02|8.13|8.19|8.01|7.5|7.33|7.29|7.17||7.28|7.69|7.5|7.52|7.55|7.76|7.8|7.7|7.42|7.4||7.52|7.66|7.825|7.98||7.88|8.12|8.35|8.21|8.04|8.06|8.11|8.3|7.83|8.14|8.4|8.55|8.61|8.45|8.42|7.58|7.54|7.63|7.77|8.06||8.14|8.15|7.77|7.805|7.72|7.39|7.17|7.35|7.03|6.99|7.1|7.185|7.95|6.8|6.94|6.75|6.96|6.75|6.59|6.62|6.38|6.88|7.28|7.59|7.71|7.56|7.54|7.53|7.475|7.5|7.46|7.39|7.5|7.23|7.29|7.19|6.97|6.93|6.96|6.8|6.61|6.54|6.43|6.33|6.11|6.06|6.38|6.58|7.07|7.19|7.06|6.93|6.98|6.75|6.97|6.92|7||7.16|7.27|7.37|7.74|7.94|8.35|8.25|8.11|8.28|8.32|8.29|8.75|8.95|8.66|8.74|8.9|8.9|9.205|9.53|9.1|9.04|8.96|9|8.82|8.64|8.86|8.86|8.85|8.8|8.83|8.76|8.88|8.86|8.99|8.82|8.65|8.74|9.01|8.72|8.72|8.97|8.51|8.72|8.58|9.34||8.92|8.9|9.05|8.79|8.01|8.49|8.6|8.66|8.31|8.21|8.03|7.86|8.25|8.06|7.74|7.51|9.04|8.69|10.23|7.5|7.11|6.88|6.9|7|7.16|7.32|7.2|6.83||6.62|6.39|6.65|6.8|6.67|6.6|6.4|6.24|6.67|7.03|7.32|7.21|6.94|7.23|7.55|7.64|8.13|8.85|8.3|7.79|6.88|6.64|6.58|6.26|6.31|6.31|6.29|6.84|7.09|6.36||5.79|5.36|5.47|5.9|6.07|6.73|7.09
02940|17507|/equities/vera-bradley|R2000VALUE|11.56|11.75|11.62|11.65|11.42|11.1|11.52|11.03|10.98|10.14|9.64|10.11|9.8|9.58|9.49|9.65|9.52|9.33|9.3|9.24|9.1|9.12|9.2||8.97|9.04|9.29|9.21|9.16|8.98|8.92|8.76|8.52|8.48|8.45|8.51|8.3|8.48|8.4|8.47|8.43|8.2|8.22||8.04|8.26|8.33|8.48|8.28|7.98|8.11|8.17|7.87|7.69||7.96|8.06|8.08|8.32||8.1|8.18|7.86|7.89|7.76|7.78|7.91|7.79|7.5|7.25|7.27|7.23|8.4|8.22|8.27|8.09|8.16|8|8.48|8.99||9.12|9.06|9.23|9.02|8.39|8.16|8.36|7.71|7.12|6.69|6.82|7.21|7.39|6.67|6.87|6.85|6.95|6.79|6.34|6.6|6.54|6.92|7.11|7.28|7.26|7.03|7.29|7.29|7.42|7.68|7.21|7.09|7.1|7.14|7.02|6.93|6.69|6.94|6.89|6.57|6.11|6.11|6.51|6.46|6.85|6.93|7.13|7.46|7.81|7.74|8.09|8.33|7.96|7.38|7.68|7.77|7.63||7.59|7.09|7.14|5.41|5.27|5.36|4.86|4.73|4.81|4.83|4.32|4.24|4.44|4.54|4.66|4.68|4.52|4.58|4.64|4.73|4.49|4.27|4.265|4.23|4.375|4.385|4.27|4.38|4.25|4.19|4.3|4.305|4.31|4.465|4.16|4.4|4.53|4.37|4.2|4.1|4.025|3.98|4.12|4.02|4.28||4.44|4.19|4.44|4.46|4.05|4.24|4.34|4.62|4.86|4.65|4.96|5.25|5.95|5.5|5.48|5.42|6.47|6.975|7.18|7.16|6.36|6.36|5.9|5.73|5.25|6.13|6.12|5.46||4.88|5|4.66|4.78|4.8|4.24|4.25|4.1|4.54|4.73|4.98|4.61|4.42|4.63|5.13|5.2|5.51|5.49|5.4|4.85|4.37|4.33|4.21|4.37|4.3|4.63|4.56|5.09|5.11|5.36||5.29|4.7|4.08|3.52|3.24|3.31|3.56
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|35.26|35.55|35.165|36.39|36.5|36.5|36.12|35.89|35.985|33.945|31.645|32.595|31.825|32.125|30.315|30.015|30.445|29.75|29.6|29.675|29.6|29.505|29.53||29.85|29.5|29.715|29.725|29.62|29.425|29.43|29.015|28.255|27.6925|26.81|27.1|26.625|27.75|28.5|28.21|27.725|27.87|28.295||28.415|28.46|28.885|29.95|29.62|29.43|30|29.81|27.55|27.68||27.4|27.375|27.815|28.455||28.95|28.385|28.65|29.33|29.65|29.745|29.085|28.555|28.57|28.545|28.5|28.18|28.49|27.63|27.48|27.175|26.85|26.325|26.75|25.76||26|25.805|25.2|25.485|25.41|25.545|25.525|25.745|24.83|23.755|24.65|24.805|23.55|22.745|23.225|23.185|24.71|23.87|23.155|22.555|21.305|22.775|23.855|24.04|23.76|23.425|23.595|23.1|23.575|23.48|22.63|21.98|21.995|21.555|21.655|22.395|21.69|21.845|21.05|20.5|20.5|20.6|20.005|19.75|19.685|19.73|20.26|20.705|20.91|20.175|20.085|20.05|20.16|20.26|20.015|19.7|19.955||20.2|20.26|20.35|20.45|19.81|20.625|20.105|19.465|19.625|19.61|19.05|20.25|20.285|20.475|21.03|21.35|21.405|21.185|20.71|21.22|19.43|19.605|19.435|19.03|18.885|19|18.935|18.825|18.505|18.775|18.585|17.075|17.36|17.735|17.285|17.655|17.475|17.91|17.315|17.65|17.97|17.14|18.33|18.035|18.815||18.55|19.35|19.285|19.345|18.17|19.235|17.955|19.05|19.25|18.885|18.75|18.88|19.875|19.6|20|19.865|21.755|23.065|23.1|22.315|21.145|20.765|19.88|20.15|21.12|21.45|21.9|21.905||20.8|20.005|20.62|19.5|21|19.095|17.925|17.09|17.985|19.06|20.38|20.275|19.495|19.5|21.245|21.09|20.975|22.09|20.075|19.955|18.25|17.49|18.04|17.935|17.785|18.945|16.435|18.095|18.425|18.885||20.97|18.745|17.43|16.6|14.805|16.47|17.07
02942|16523|/equities/landec-corp|R2000VALUE|11.36|11.63|11.67|11.83|12.09|12.22|11.95|11.86|11.16|11.115|11.07|11.35|11.21|11.23|11.15|11.64|11.75|11.25|11.56|11.36|11.44|11.74|12.05||11.97|12.02|11.93|12.01|11.11|10.95|11.13|11.01|10.86|10.52|10.66|10.68|10.77|10.97|11.35|11.315|11.69|11.79|11.18||10.83|11.02|10.83|10.55|10.94|10.74|10.8|11.27|11.04|11.09||10.85|10.6|10.47|10.58||10.13|10.25|10.23|10.51|10.94|11.03|10.99|11.34|11.64|11.77|11.76|11.7|11.22|11.04|11.1|10.94|10.75|10.5|10.35|10.32||10.56|10.41|10.21|10.21|10.3|10.17|10.25|10.21|9.85|9.66|9.73|9.63|9.3|9.44|9.71|9.74|9.97|9.64|9.61|9.71|9.76|10.15|10.145|10.25|10|9.96|10.21|10.085|10.43|10.36|10.42|10.28|10.24|10.06|9.88|10.1|10.52|9.98|9.43|9.62|9.72|9.68|9.64|9.34|9.18|9.36|9.67|9.51|10.01|9.68|9.82|9.73|9.72|9.68|9.69|9.64|9.62||10.2|10.19|10.39|10.41|10.24|10.31|10.33|10.43|10.5|10.45|9.61|9.685|9.83|9.48|9.53|9.745|9.41|9.16|10.8|10.7|10.32|10.29|10.11|9.86|9.6|9.44|9.66|9.93|9.81|9.49|9.455|9.395|9.25|9.39|9.14|9.2|9.15|8.89|8.74|8.2|8.04|7.78|7.97|8.1|7.9||7.59|7.74|7.96|9.8|9.62|9.78|9.96|10|10|10.02|10.01|9.95|10.38|10.17|10.41|10.04|11|10.95|11.03|11.53|10.9|10.94|10.89|10.84|10.67|10.99|11.2|10.77||10.11|10.19|10.3|9.97|10.3|9.86|9.91|10.5|10.75|10.91|10.73|10.34|10.44|10.68|10.98|11.09|11.15|11.54|11.14|10.86|10.28|10.61|10.44|10.16|9.67|9.73|9.5|9.74|9.92|9.6||10.13|9.92|9.8|9.76|9.79|9.66|9.77
02943|48416|/equities/first-bank|R2000VALUE|12.05|12.18|11.87|12.99|13.17|12.29|11.8|11.86|11.46|13|12.02|11.64|11.12|11.46|10.55|10.92|11.5|10.78|10.47|10.64|10.42|10.95|11.09||10.58|10.8|10.98|11.16|11.59|10.57|10.43|9.84|9.63|9.07|9.05|9.58|9.16|9.67|9.8|9.69|9.12|9.5|9.5||9.56|9.62|9.56|9.92|9.72|9.56|9.71|9.37|9.31|9.51||9.38|9.52|9.65|9.88||9.52|9.53|9.51|9.58|9.22|9.63|9.7|9.87|9.43|9.58|9.6|9.69|9.69|9.51|9.46|9.24|9.29|9.34|9.29|9.28||9.43|9.24|9.28|9.18|9.27|9.23|9.24|9.3|9.2|8.94|9.62|9.74|8.91|8.49|8.99|8.8|8.93|8.24|7.49|7.85|7.65|7.81|7.2|7.48|7.29|7.13|7.05|6.94|6.92|7|6.85|6.99|7.01|7.03|7.12|6.98|6.81|6.67|6.44|6.25|6.2|6.24|6.35|6.2|6.14|6.09|6.35|6.52|7.13|6.87|6.87|6.8|6.83|6.66|6.73|6.9|6.87||6.89|6.83|6.7|6.7|6.52|6.69|6.69|6.53|6.6|6.65|6.49|6.76|6.865|6.81|6.95|7.24|7.2|7.3|6.81|6.71|6.6|6.43|6.51|6.68|6.71|6.53|6.7|6.73|6.64|6.65|6.5|6.77|6.72|6.92|6.45|6.72|6.66|6.91|6.66|6.59|6.58|6.29|6.44|6.38|6.73||6.64|6.5|6.52|6.59|6.36|6.85|6.74|6.92|6.98|6.73|6.57|6.84|7.29|7.1|7.1|7.01|7.5|7.88|8.21|8.23|7.72|7.63|7.12|7.25|7.47|7.62|8.15|7.77||7.41|7.14|7.32|7.01|7.35|6.8|6.48|6.61|6.69|7.22|7.42|7.31|7.4|7.38|7.76|7.6|7.92|7.75|6.67|6.84|7|6.73|6.84|6.54|6.75|6.73|6.28|6.4|7.05|6.65||7.21|6.95|6.72|6.87|6.1|6.42|6.1
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|7.08|7.44|7.55|7.43|7.85|8.14|7.85|7.76|7.795|7.66|7.8|7.84|7.85|8.05|7.33|7.34|7.56|6.96|6.36|6.92|6.79|6.89|8.17||8.19|8.02|8.07|7.98|8.15|8.1|7.71|7.54|7.51|7.78|7.52|7.4|7.29|7.35|7.3|6.9|6.58|6.45|6.37||6.27|6.25|5.99|5.84|5.86|5.49|5.3|5.35|5.14|5.15||5.18|5.18|4.87|5||5.28|5|4.68|4.79|4.5|3.93|3.86|4.03|3.99|4|4.23|4.05|4.08|4.02|3.92|3.75|3.67|3.56|3.58|3.89||4.155|3.82|3.64|3.56|3.63|3.28|3.26|3.28|3.02|2.93|3.06|3.06|2.93|2.48|2.745|2.88|3.04|3.08|2.91|3.04|2.98|3.07|3.1|3.27|3.08|3.08|3.04|2.88|3.14|3.13|3.02|2.95|2.98|2.91|2.93|2.71|2.58|2.78|2.62|2.66|2.65|2.64|2.6|2.38|2.3|2.31|2.4|2.555|2.76|2.68|2.85|2.76|2.72|2.66|2.69|2.84|2.82||2.76|2.8|2.93|3.17|3.265|3.31|3.04|2.92|2.78|2.89|2.84|3.01|3.05|3.08|3.18|3.22|3.2|3.62|4.03|4.1|3.99|3.33|3.37|3.32|3.22|3.25|3.32|3.44|3.36|3.44|3.5|3.57|3.58|3.68|3.63|3.82|3.69|3.88|3.7|3.67|3.77|3.61|3.76|3.62|3.82||4.05|4.14|4.165|4.11|4.06|4.155|4.02|3.99|3.98|4|4.13|4.25|4.46|4.355|4.19|4.12|4.61|4.25|4.44|4.15|3.78|4|3.82|3.86|3.75|3.89|3.6|3.26||3.24|3.34|3.33|3.23|3.315|3.16|3.35|3.16|3.08|3.27|3.5|3.8|3.6|3.57|3.82|3.62|3.91|4.5|4.37|4.14|3.96|3.82|4.06|3.83|3.89|3.83|3.62|3.76|3.96|4.36||4.56|4.49|4.53|4.5|4.07|3.94|3.75
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|14.53|14.95|14.74|15.77|15.255|15.59|16.58|15.29|13.96|12.59|12.99|15.3|14.16|12.99|12.2|12.47|13.37|12.48|12.71|12.14|12.095|11.8|10.6||9.94|10.02|9.59|7.44|7.42|7.13|7.21|6.92|6.67|6.63|6.53|6.62|6.34|6.53|6.48|6.61|6.68|6.9|6.82||6.54|6.79|6.54|6.47|6.42|6.55|6.62|6.73|6.4|6.32||6.69|6.4|6.18|6.23||6.29|6.4|6.2|6.47|6.565|6.84|6.86|6.97|6.75|7.08|7.36|7.23|7.63|7.71|7.73|7.63|7.16|6.725|6.38|6.68||6.24|6.15|5.48|4.98|5.01|4.92|5.03|4.74|4.33|4|4.06|4.3|3.78|3.42|3.36|3.3|3.45|3.25|3.16|3.2|3.2|3.42|3.48|3.69|3.56|3.44|3.48|3.4|3.43|3.51|3.52|3.36|3.64|3.78|3.38|3.02|2.99|3.08|3.03|2.95|2.95|2.94|3.07|2.96|2.92|3.01|3.12|3.15|3.32|3.415|3.48|3.43|3.34|3.27|3.39|3.4|3.48||3.53|3.56|3.67|3.65|3.66|3.82|3.66|3.525|3.67|3.67|3.6|3.69|3.78|3.72|3.76|3.95|3.87|3.91|3.71|3.49|3.27|3.22|3.21|3.18|3.04|3.1|3.18|3.2|3.23|3.22|3.36|3.4|3.29|3.29|3.35|3.47|3.56|3.55|3.33|3.51|3.21|3.07|3.22|3.23|3.36||3.3|3.33|3.44|3.49|3.41|3.43|3.33|3.54|3.515|3.58|3.69|3.75|3.78|3.6|3.585|3.09|3.82|4.43|4.79|4.31|3.89|3.62|3.38|3.35|3.25|3.41|3.69|3.74||3.5|3.57|3.57|3.15|3.2|3.13|3.33|3.63|3.74|4.06|4.01|3.69|3.55|3.87|3.99|4.15|4.545|4.1|3.63|3.07|2.86|3|2.93|3.21|3.035|3.29|3.43|4.08|4.155|3.86||3.98|3.25|2.74|2.52|2.13|2.52|3.03
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|36.2|38.5|34.3|33.8|30.8|31.5|31.4|29.4|29.7|27|26.7|30.7|34|32.7|34.3|37.1|39.7|37.5|39|37.6|34.6|34.4|36.1||34|31.7|32.3|32.4|30.1|28.8|29.3|29.5|27|29.2|29.2|31.8|34.9|32.3|29.2|26.7|26.4|27.2|28.3||27.3|27.7|24.9|23.6|22.6|23.7|24|24.3|24.1|23.7||25.9|26|27.6|29.6||23.6|25.8|24.4|35.1|37.4|37.7|38|37|37|38.8|39.8|35.8|31.4|27.3|27.3|26.2|23.1|21.1|26.5|28.3||29.8|37.5|36.6|40|42.5|46.3|44.5|40.2|33|25.4|30.3|40.8|47.3|14.401|14.4|14.7|15.4|14.3|12.9|13.6|13.9|14.7|15.5|17.6|17.1|16.3|14.5|13.3|13.5|13.7|14|14|15.1|15.6|14.8|14.7|16|16.6|17.7|16.5|16.5|17.1|19.4|15.5|14.3|14.8|17.1|18.6|20.3|19.9|20.7|21.6|18.7|19.8|22.4|24.9|29.3||29.2|29.1|30|29.6|30.8|31.3|27.8|27|29.1|31.2|30.8|34.1|33.7|33.5|34.6|36|36.6|37.8|38.8|39.7|39|39.5|40.6|40.1|37.5|39.2|40.4|43.3|42.9|41.2|41.8|44.1|47.5|48.4|60.6|69.3|55.7|61|55.1|60.61|63.4|61.75|64.17|64.91|68.97||69.5|75.5|72.26|85.99|68.74|67.81|69.82|72|78.17|84.01|88.8|90.58|100|91.56|90|90.01|107|152|173|108|90.33|78.41|70.12|69|69|83|82.17|71.14||64.93|67.53|70.39|66.63|74.19|59.92|64.23|62.39|63.71|71|77|68|64.01|69.34|70.99|77.75|82.23|88.5|83.2|72.35|62.64|63.81|62.48|63.19|67.18|69.36|63.01|69|73.67|69.65||74.84|78.5|73.01|76.7|64.52|65|62.01
02947|15508|/equities/aviat-networks|R2000VALUE|31|32.28|32.13|32.76|31.875|30.795|29.64|28.575|26.37|26.795|26.93|32.72|32.765|34|30.665|30.13|33.025|31.87|35.065|32.715|32.63|33.04|33.5||27.025|26.415|27.005|27.51|27.32|27.375|22.865|19.765|21.835|20.985|17.975|18.025|17.82|18.99|19.09|18.815|18.94|19.32|19||17.785|17.675|17.495|17.66|17.195|16.695|17.09|17.405|17.43|17.245||17.075|16.87|16.65|17.735||17.59|17.53|17.28|17.455|17.925|18.335|18.905|18.555|18.41|17.995|18.96|18.865|20.55|19.64|18.06|17.86|17.445|17.65|18.06|17.865||17.48|17|16.285|15.2|14.37|15.015|14.735|14.235|13.4|13|11.82|12.34|12|11.22|10.21|9.67|9.47|9.375|9.255|10.375|10.275|11.025|11.335|11|11.01|11|11.1|11.005|11.12|11.11|11.155|11.155|11.36|11.09|11.085|10.755|10.75|10.85|10.555|10.93|10.98|11.39|10.405|10.31|10.25|10.245|10.415|10.43|10.56|10.325|10.545|10.395|10.305|10.065|10.11|10.09|10.35||10.275|10.495|10.9|11|10.84|10.3|9.87|9.97|10.05|10.01|10.34|10.2|10.375|10.015|9.905|9.95|10.495|10.05|10.005|10.1|10.355|10.455|10.5|10.255|10.25|10.25|10.53|10.41|10.04|10.435|10.63|10.905|10.86|10.5|10.255|10.095|10.1|10.34|9.51|10.245|10.185|10.395|10.01|9.91|10.115||9.295|9.115|9.125|9.03|8.98|8.955|8.52|8.315|8.62|8.76|8.2|8.25|8.595|7.37|7.07|6.855|7.575|7.475|7.425|7.125|7.145|7.23|6.9001|7.375|7.62|7.87|7.815|7.825||7.245|7.13|6.94|6.42|6.385|6.2175|6.5125|6.17|4.695|4.83|4.8424|4.715|4.635|4.585|4.5231|4.665|4.74|4.9291|4.735|4.745|4.65|4.62|4.71|4.59|4.7775|4.84|4.74|4.8|4.995|4.5654||4.705|4.44|4.4|4.235|4.2|3.935|3.93
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|14.3|14.51|14.57|15.16|15.38|15.32|15.08|14.48|14.52|14.35|13.88|14.1|14.01|14.15|13.89|14.17|14.6|14.25|14.2|14.25|14.09|14.25|14.36||14.16|14.34|14.22|13.97|13.9|13.78|13.92|13.67|13.74|13.46|13.28|13.3|13.29|14.07|14.19|14.29|14.09|14.21|14.23||14.34|14.86|14.48|14.6|13.89|13.97|14.34|13.92|13.31|13.27||13.41|13.42|13.26|13.39||13.22|13.29|13.07|13.25|13.56|13.75|13.75|14.06|13.68|13.73|13.87|13.9|14.06|13.59|13.88|13.58|13.26|12.75|12.73|13.39||13.63|13.74|13.11|12.53|12.53|12.8|12.66|12.32|12.11|11.9|12.3|12.31|12.06|10.8|10.89|10.78|10.96|10.68|10.59|10.69|10.71|10.94|11.1|11.24|11.17|11.22|11.16|11.04|11.31|11.4|11.23|11.26|11.5|11.37|11.52|11.1|11.26|11.35|10.99|11.04|10.92|11.18|11.34|11.25|11.12|10.93|11.18|11.53|11.76|11.61|11.76|11.61|11.43|11.18|11.09|10.99|11.04||11.19|11.09|11.34|11.24|11.09|11.32|11.19|11.05|11.15|11.08|10.92|11.07|11.29|11.34|11.52|11.9|11.76|11.84|11.84|11.92|11.71|11.47|11.62|11.23|11.09|10.78|11.21|11.23|10.97|11.19|11.09|11.24|11.18|11.54|10.92|10.96|11.02|11.07|10.71|10.72|10.72|10.7|10.74|10.63|11.13||11.06|10.79|11.14|11|10.73|10.91|10.69|10.98|11.08|11.11|11.35|11.41|11.69|11.62|11.45|11.43|12.43|13.26|13.56|13.29|12.88|12.36|11.87|11.81|12.13|12.26|12.32|11.8||11.44|11.52|11.02|11.23|12.11|11.8|11.6|12.71|12.98|13.36|13.39|12.78|12.99|12.95|13.05|13.31|13.31|13.74|13.96|13.88|13.8|14|13.95|13.47|13.33|13.39|13.05|12.76|12.98|13.09||13.23|12.58|12.57|12.97|12.41|12.98|12.61
02949|1129463|/equities/acamar-partners-a|R2000VALUE|7.83|8.21|8.45|9.24|9.19|9.13|8.17|8.3|7.56|7.89|8.18|9.47|9.91|10.01|8.92|9.34|9.77|9.38|9.76|10.14|10.33|10.66|9.67||9.11|9.1|9.35|9.77|9.08|9.59|9.98|10.28|10.28|10.23|10.44|10.82|10.84|11.31|11.64|11.92|12.3|11.35|11.37||11.53|11.81|11.74|11.81|11.53|11.24|11.39|10.94|11.24|11.25||11.2|11.36|11.04|11.21||10.48|10.49|10.41|10.35|10.32|10.34|10.35|10.385|10.39|10.3|10.32|10.38|10.39|10.41|10.4|10.28|10.24|10.24|10.2|10.2||10.2|10.18|10.17|10.17|10.13|10.11|10.11|10.15|10.11|10.12|10.1|10.1|10.1|10.13|10.11|10.13|10.09|10.08|10.12|10.1|10.0946|10.145|10.12|10.18|10.17|10.22|10.2|10.17|10.13|10.12||10.15|10.16|10.2|10.2|10.19|10.23|10.29|10.29|10.28|10.22|10.24|10.3|10.19|10.25|10.36|10.33|10.33|10.45|10.37|10.36|10.25|10.2|10.25|10.3|10.26|10.2||10.21|10.18|10.16|10.18|10.1315|10.16|10.17|10.16|10.14|10.06|10.1|10.1|10.07|10.07|10.11|10.15|10.15|10.16|10.18|10.25|10.22|10.2136|10.2|10.245|10.27|10.2|10.23|10.32|10.4|10.48|10.44|10.32|10.35|10.22|10.37|10.4|10.35|10.35|10.36|10.45|10.45|10.45|10.2733|10.26|10.29||10.28|10.295|10.25|10.23|10.25||10.29|10.34|10.27|10.14|10.04|10.09|10.08|10.08|10.05|10.04|10|10.03|10.055|10.01|10|9.99|9.99||9.98|9.97|9.97|||||9.97|10||10.05|10.04|10.03|10|10.05|10.065||9.97|9.97|9.975|9.96|10||9.97|10.04||||||9.94|9.9|||9.89||9.86|9.93|||10|10|10
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|10.17|10.11|10.17|10.34|10.58|10.35|10.28|9.83|10.24|9.8|9.39|9.53|9.08|9.06|8.83|8.89|9.2|9.07|8.9|8.72|8.58|8.59|8.65||8.6|8.55|8.7|8.56|8.7|8.57|8.68|8.45|8.39|8.44|8.3|8.39|8.39|8.6|8.76|8.97|8.77|8.9|8.95||9.045|8.95|8.84|8.94|8.87|8.88|9.09|9.02|8.35|8.34||8.37|8.38|8.25|8.34||8.3|8.35|8.14|8.21|8.31|8.63|8.48|8.23|8.06|8.12|8.05|8.07|8.19|8.21|8.16|7.93|8.04|7.87|7.76|8.11||8.33|8.34|7.89|7.83|7.91|7.89|7.99|8.15|7.65|7.54|7.77|7.98|7.55|7.23|7.5|7.23|7.56|7.32|7.19|7.09|6.935|7.22|7.28|7.57|7.59|7.27|7.22|7.19|7.18|7.2|7.01|7.14|7.37|7.33|7.29|7.28|7.12|7.06|6.78|6.62|6.53|6.54|6.65|6.35|6.31|6.27|6.38|6.51|7.02|7.1|7.08|7.06|7.12|7.09|7.08|7.19|7.25||7.32|7.4|7.36|7.38|7.32|7.47|7.46|7.29|7.43|7.39|7.2|7.31|7.28|7.29|7.52|7.62|7.57|7.69|7.8|7.79|7.74|7.4|7.25|7.18|7.22|7.2|7.35|7.48|7.3|7.2|7.26|7.39|7.295|7.54|7.28|7.39|7.36|7.42|7.15|7.18|7.23|7.08|7.16|7.14|7.37||7.32|7.4|7.82|7.59|7.39|7.36|7.09|7.33|7.33|7.3|7.24|7.31|7.55|7.35|7.24|7.13|7.78|8.245|8.44|8.21|7.7|7.56|7.19|7.2|7.39|7.51|7.81|7.39||6.99|7|7.01|6.65|7.07|6.51|6.38|6.42|6.56|6.83|7.07|6.78|6.83|7.11|7.41|7.44|7.68|8.15|7.71|7.46|6.94|7.15|7.04|7.23|7.12|7.185|6.62|6.84|7.2|7.44||7.75|7.07|6.87|6.87|6.66|6.87|6.56
02951|29685|/equities/teekay-corp|R2000VALUE|3.5|3.68|3.58|3.56|3.54|3.45|3.53|3.25|3.36|3.49|3.38|3.41|3.23|3.14|3.18|3.4|3.45|3.39|3.33|3.29|3.31|3.54|3.71||3.41|3.21|3.12|3.05|2.89|2.88|2.71|2.7|2.59|2.58|2.46|2.43|2.48|2.55|2.55|2.66|2.69|2.78|2.9||2.84|2.95|2.6|2.7|2.48|2.51|2.42|2.36|2.45|2.37||2.15|2.18|2.15|2.33||2.41|2.41|2.26|2.43|2.57|2.59|2.66|2.75|2.69|2.73|2.85|2.6|2.55|2.57|2.71|2.5|2.48|2.34|2.35|2.48||2.53|2.54|2.47|2.23|2.15|2.05|2.16|2.14|1.98|1.97|2.18|2.12|2.01|1.76|1.83|1.72|1.8|1.79|1.76|1.82|1.79|1.91|2|2.05|2.08|2.04|2.14|2.15|2.21|2.31|2.18|2.2|2.19|2.25|2.37|2.23|2.28|2.32|2.28|2.3|2.23|2.19|2.18|2.16|2.2|2.21|2.25|2.36|2.5|2.5|2.49|2.42|2.51|2.44|2.41|2.41|2.41||2.44|2.41|2.44|2.43|2.55|2.63|2.49|2.6|2.75|2.74|2.64|2.72|2.7|2.62|2.83|2.84|2.72|2.74|2.63|2.55|2.59|2.52|2.57|2.5|2.36|2.38|2.47|2.64|2.46|2.45|2.48|2.48|2.44|2.44|2.33|2.38|2.45|2.46|2.31|2.2|2.24|2.09|2.22|2.25|2.37||2.3|2.41|2.4|2.41|2.17|2.26|2.34|2.43|2.49|2.57|2.56|2.53|2.69|2.73|2.73|2.75|2.99|3.17|3.33|2.98|2.8|2.84|2.91|2.88|2.93|2.93|3.11|2.93||2.91|3.06|3.11|2.84|2.99|2.86|2.87|3.05|3.13|3.3|3.42|3.28|3.18|3.29|3.61|3.52|3.72|3.88|4.21|4.19|3.82|4.07|3.92|4.19|3.93|3.26|3.16|2.99|3.08|2.91||2.94|2.8|2.75|3.05|2.78|2.87|3.02
02952|100168|/equities/levy-acquisition|R2000VALUE|10.72|11.15|11.15|11.36|11.29|11.33|11.11|11.12|10.96|10.81|10.66|11|11.29|10.8|10.04|10.07|10.3|10.1|10.18|10.05|10.19|10.07|10||9.89|9.96|10.15|10.26|10.15|10.22|10.14|9.95|10|9.87|9.62|9.63|9.64|9.92|10.04|10.07|10.02|10.16|10.26||9.94|9.98|9.735|9.72|9.19|9.24|9.46|9.7|9.36|8.94||9.06|8.99|9.02|9.02||9.55|9.35|9.26|9.29|9.14|9.22|9.18|8.95|8.97|8.99|9.1|9.24|9.19|9.38|9.37|9.15|9.02|8.99|8.85|9.09||9.11|9.08|8.64|8.39|8.31|8.31|8.44|8.31|8.35|8.05|8.15|8.16|8.19|8|7.98|8.02|7.97|7.41|7.415|7.59|7.94|8.26|8.26|8.125|7.59|7.49|7.59|7.56|8.18|10.39|9.33|9.51|9.68|9.42|9.29|9.3|8.56|8.37|8.22|7.88|8.2|8.21|8.09|7.97|7.82|7.88|8.28|7.84|8.09|8.3|8.47|8.14|8.28|8.08|8.47|8.46|8.27||8.75|8.95|8.95|8.6|8.41|8.71|8.61|8.58|8.92|9.13|8.675|8.39|8.41|8.57|8.61|8.71|9.11|8.18|7.84|7.48|7.48|7.49|7.4|7.56|7.29|7.65|7.27|7.41|7.5|7.38|7.91|7.15|7.12|6.93|6.71|6.705|6.95|6.98|6.52|6.41|6.19|6.09|6.28|6.115|6.1||6.1|6.13|5.93|6.09|5.91|5.85|6.11|6.15|5.985|6.1|6.14|6.15|6.3|6.35|6.33|6.07|6.58|7.39|7.53|7.56|7.11|7.01|6.98|6.34|6.1|6.3|6.36|6.38||6.12|6.15|6.245|5.82|6.04|5.65|5.62|5.66|5.91|5.75|5.75|5.53|5.27|5.24|5.23|5.31|5.88|6|5.53|4.93|4.63|4.6|4.44|4.46|4.5|4.66|4.18|4.13|4.27|4.27||4.37|3.95|3.26|3.26|3.14|3.14|3.19
02953|1061436|/equities/fts-international-inc|R2000VALUE|24.17|25.5|24.91|26.17|25.79|24.55|24|23.69|23.53|21.4|19.68|20.61|20.67|20.28|19.15|18.05|18|17.42|17.97|17.23|17.6|19.46|19.14||19.25|18.65|18.9|18.85|18.95|18.02|18.19|18.41|18.29|17.05|16.86|16.54|16.14|17.13|17.95|19.35|19.77|20.12|20.58||20.34|19.25|19.17|19.15|18.96|19.27|18.44|18.9|18.56|18.7||19.2|17.98|17|17.35||16.97|16.85|16.68|16.48|16.99|17.52|17.52|17.41|17.33|17.78|18.24|17.8|18.25|18.25|18.6|18.27|18.45|18.42|18.69|19.08||17.24|17.51|16.11|14.11|8.99|5.18|4.5|4.63|4.29|4.69|4.15|4.18|4.69|4.6|3.27|3.3|3.32|3.27|3.29|3.11|3.13|3.24|3.24|3.37|3.37|3.36|3.36|3.38|3.47|3.6|3.45|3.4|3.81|4.06|4.422|3.3|3.24|3.35|3.26|3.34|3.32|3.45|3.21|3.24|3.61|3.7|3.91|4.41|4.57|4.61|4.51|4.63|4.56|4.66|4.58|4.74|4.95||5.55|5.15|4.89|4.71|4.8|4.54|3.3|4.07|4.36|3.15|4.96|5.43|5.61|5.83|5.94|6.03|6.33|6.36|6.5|6.94|6.66|6.27|6.33|6.39|6.08|5.94|6.09|6.4|6.31|6.47|7|7.25|7.36|7.24|6.87|6.9|6.85|7.12|6.7|6.93|7.14|6.8|7.06|6.39|6.81|6.81|6.81|6.69|6.9|6.52|7.29|7.33|7.04|7.9|8.05|8.53|8.91|8.68|9.33|9.09|8.52|7.66|9.68|11.63|13.22|9.48|7.38|6.62|6.35|6.18|6.14|7.19|6.19|6.42||5.6|5.72|4.62|4.08|4.72|3.73|3.92|3.58|4.86|5.802|6.764|6.106|5.902|6.64|7.33|7.05|8.2|7.2|5.982|5.958|6.4|5.8|4.2|4.1|4.1|4.1|4.306|4.552|5.02|5.626||8.4|4.4|4.534|4.8|4.46|5.098|4
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|40.3684|41.9421|41.6|44.3368|44.1315|43.9947|42.3526|42.1473|40.2315|41.3263|42.3526|45.4315|47.7579|49.3315|47.621|48.7158|51.4526|52|54.5315|55.9|53.9842|53.2315|53.5736||53.5736|52.9579|53.7789|53.9157|50.4263|47.6894|45.9789|43.3789|42.4894|43.9947|41.3947|41.8052|43.6526|41.6684|38.2473|38.4526|36.8105|35.3737|36.0579||38.9315|34.7579|34.4842|34.0052|33.7316|34.4842|36.1947|34.5526|34.5526|34.7579||34.4842|34.6894|34.621|35.7842||35.921|36.4|38.1105|36.9473|35.4421|35.5105|35.9894|36.1947|35.7158|35.3737|35.3737|34.6894|35.921|35.3052|34.9631|35.1684|34.7579|34.8263|37.0842|37.6315||37.0842|35.3052|34.9631|35.8526|37.2894|35.6473|35.6473|35.7158|35.0316|35.5105|36.7421|36.6052|35.9894|37.0158|37.4947|36.1947|35.3052|34.4842|37.9052|39|37.2894|38.9315|39.6842|40.2315|40.5052|39.821|39.8894|39.8894|39.8894|39.2737|40.4368|40.3684|40.3684|40.9842|39.4105|38.9315|37.4947|37.8368|35.5105|37.7|36.0579|35.8526|35.3052|33.8684|32.9105|34.4158|35.0316|35.3737|37.6315|35.9894|35.921|35.921|34.7579|34.1421|35.921|34.5526|34.2105||37.6315|39.2052|37.7|35.1684|34.0052|33.8|34.1421|34.9631|33.1158|32.8421|33.7316|34.0737|34.5526|34.3473|34.0052|33.7316|33.7316|34.0737|32.9105|33.8|35.9894|36.6737|37.4263|36.1947|36.1947|35.3737|34.8263|33.9368|34.6894|35.2368|34.2105|35.1|35.5105|36.4|36.7421|35.2368|35.1684|38.6579|37.7684|43.0368|45.7736|46.7315|47.8947|46.7315|47.621|6.87|47.0052|47.621|44.4736|43.4473|43.5842|44.4052|44.1315|44.6789|46.1158|43.8579|44.1315|42.1473|42.4894|42.421|41.3263|41.8052|44.2|45.3631|45.5|45.5684|45.021|47.3473|45.3631|45.9789|45.5|44.1315|51.5894|49.9473||49.1947|46.5947|44.1315|41.0526|43.7894|39.8894|41.2578|40.9644|40.5536|41.1992|38.6756|32.5133|32.6307|32.572|31.5743|30.5179|32.6307|34.3913|33.7457|34.9782|33.6871|33.0415|34.5674|33.2175|33.5697|33.2762|31.7503|31.5743|31.9851|31.2808||30.9287|30.3418|29.3441|31.1635|29.4028|29.8723|29.4028
02955|16946|/equities/powell-industries|R2000VALUE|33.97|34.95|35.43|36.9|36.12|35.78|35.17|34.41|35.03|33.31|31.43|31.81|31.2|31.93|31.13|31.82|31.97|30.22|29.85|29.05|28.38|28.72|28.66||29.15|29.43|29.07|29.48|29.53|28.78|29.11|28.73|29.58|29.54|28.67|29.37|28.77|29.65|30.55|30.69|30.39|31.03|31.93||32.94|33.39|32.89|32.96|32.55|32.24|32.78|32.25|30.12|29.5||29.49|29.68|29.41|30.39||30.57|30.35|29.88|29.72|29.16|29.6|29.76|30.12|29.34|28.21|28.89|29.48|28.6|27.54|27.97|26.55|26.13|25.91|25.83|27.52||27.54|27.82|27.28|26.78|26.87|26.2|26.44|26.97|26.31|25.67|26.1|26.67|26.43|24.48|25.24|24.09|25.15|24.23|23.63|24.01|23.7|24.06|24.34|25.14|24.53|24.64|25.59|24.7|25.86|25.55|25.7|25.32|26.53|26.16|25.96|25|24.59|25.16|24.6|23.99|24.13|24.45|24.47|23.77|23.79|23.53|24.75|24.56|25.15|25.28|25.23|25.11|25.81|25.79|25.41|26.07|25.77||27.02|27.07|27.45|27.15|26.99|26.83|26.74|26.93|27.03|26.79|26.36|25.99|26.61|27.15|28.19|28.24|27.69|27.14|27.73|29.73|29.01|27.64|27.85|27.88|27.38|26.55|26.87|27.76|26.57|27.29|26.56|27.24|27.42|27.61|27|27.9|27.5|27.25|26.91|26.27|26.1|25.59|26.96|26.92|28.34||27.72|26.88|27.39|27.15|27.12|26.96|25.84|27|27.07|26.92|26.69|27.06|28.32|26.8|26.5|26.07|29.35|30.59|31.46|30.6|29.59|28.47|26.73|26.29|26.6|27.26|27.58|26.81||26.25|26.5|26.47|26.21|26.7|24.08|23.07|22.97|24.16|26.03|26.75|25.65|26.86|22.86|23.26|24.02|25.37|26.53|25.58|24.61|22.66|22.37|21.86|22.28|22.49|23.36|21.71|21.79|23.4|23.29||24.05|23.26|22.37|23.05|21.57|22.5|22.6
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|10.1|10.25|10.04|10.05|9.86|10.18|10.07|10.07|9.44|9.46|9.73|10.45|10.55|11.26|10.74|10.84|11.22|11.4|11.99|12.05|12.01|13.6|13.91||13.83|13.75|14.02|14.37|14.8|13.78|13.39|12.96|13.04|12.45|12.15|12.44|12.47|13.04|13.59|13.29|12.77|13.48|13.23||12.94|13.17|12.32|12.62|12.31|12.77|12.57|11.96|11.37|11.64||11.29|11.75|11.55|12.31||12.65|12.92|13.29|12.8|12.34|11.74|11.49|11.23|11.97|10.23|9.88|8.92|9.34|9.61|9.79|9.77|9.77|9.82|9.84|9.77||9.6|9.6|9.61|9.86|9.72|9.64|10|10.01|9.95|9.91|9.78|9.61|9.87|9.5|12|11.03|10.51|10.32|10.57|11.1|10.61|11.18|11|11.23|11.25|10.57|10.78|10.67|10.95|10.76|10.72|11.35|11.24|10.89|11.38|11.4|11.15|11.83|10.95|11.065|10.7|10.6|10.765|11.015|10.8|10.74|11.25|10.66|11.525|10.5|10.62|10.635|10.68|9.99|10.12|10.25|10.18||9.94|10.1|10.55|10.93|10.63|10.65|10.64|10.88|11.12|10.74|10.75|10.92|10.83|11.18|11.53|11.12|11.19|11.05|11.09|12.64|12.59|12.51|13.04|13.7|14.25|13.15|13.94|13.88|15.22|15.03|14.77|15.3|16.04|16.48|16.47|15.24|14.85|14.28|13.94|14.08|14.85|15.53|15.58|16.59|15.36||15.34|15.25|15.19|15.01|15.57|16.3|15.58|15.69|15.5|15.4|15.78|15.58|15.5|15.28|14.85|14.61|16.32|16.38|16.58|15.75|15.8|15.92|15.93|15.06|14.24|14.82|14.8|16.21||15.67|15.59|15.31|13.32|13.35|13.41|12.85|13.36|13.66|13.49|12.69|12.39|12.72|12.66|12.715|12.9|12.07|13.17|12.62|13.15|13.2|12.88|13.2|12.85|13.2|13.42|14.22|13.97|19.34|18.04||18.68|17.78|16.43|17.32|16.64|16.23|14.7
02957|20915|/equities/brt-realty-trust|R2000VALUE|18.85|19.46|19.77|20.74|20.43|19.9|18.04|18.5|18.39|16.94|17.05|17.46|16.34|16.31|15.84|16.69|16.5|15.94|15.79|15.89|15.5|15.63|15.02||15.08|15.07|15.09|15.16|15.71|15.37|14.87|14.66|14.59|14.65|13.98|14.48|14.54|14.84|15.36|15.46|15.28|15.12|15.06||15.27|14.92|14.73|14.99|14.83|15.29|15.34|15.63|15.02|14.65||15.2|14.96|14.85|15.04||14.53|14.72|14.91|14.97|15.81|15.66|15|15.36|15.09|14.74|14.65|14.64|14.84|14.74|14.51|13.83|13.54|13.15|13.06|13.57||13.21|13.59|13.37|13.27|13.38|13.27|13.8|13.96|13.2|12.97|13.54|14.2|13.07|12.49|12.7|12.31|12.87|12.25|12.45|12.09|12.22|12.38|12.66|12.82|12.36|12.19|12.12|12.01|12.28|12.35|12.37|12.66|12.81|12.82|12.84|12.64|12.4|12.23|12.3|12.26|11.78|11.89|12.07|11.6|11.38|11.49|12.15|12.15|12.56|12.84|12.94|12.61|12.41|12.64|12.83|13.13|12.87||13.12|13.33|13.98|13.45|13.35|13.47|13.52|12.67|12.63|12.76|11.86|12.1|11.97|12.25|10.91|10.72|10.72|11.14|10.39|10.86|10.97|10.62|10.61|10.7|10.62|10.32|10.53|10.61|10.64|10.32|10.29|10.81|11.02|10.87|10.66|11.04|11.18|11.65|11.13|11.19|10.38|10.15|10.33|10.38|11.05||10.91|10.62|10.82|10.54|10.67|10.63|11.04|11.04|11.2|10.66|11.8|12.03|11.87|12.2|11.44|10.97|12.04|12.7|13.22|13.12|12.09|11.96|11.28|11.55|11.28|10.68|12.03|10.35||9.55|9.43|9.24|8.89|9.04|8.91|9.04|8.63|8.97|9.34|9.84|9.34|9.11|9.16|9.32|9.67|9.9|10.69|9.79|9.57|8.85|8.83|8.68|8.72|8.84|8.85|8.71|8.2|9.13|9.7||10.24|10.02|9.09|9.14|9.07|10.36|9.49
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|16.56|16.46|16.45|16.48|16.3|16.41|16.53|16.58|16.52|16.51|16.91|16.67|16.1|16.97|16.08|16.33|16.14|16.17|16.34|16.17|16.38|16.41|16.25||16.25|16.6|16.85|17.23|16.46|16.19|15.99|15.76|16.06|16.18|15.79|15.92|15.79|16.32|16.23|16.24|16.39|16.1|16||16.2|16.09|16.05|15.85|16.07|15.67|15.81|16.5|16.68|16.78||16.88|16.35|16.35|16.28||16.57|16.62|16.66|16.65|16.49|16.96|16.3|16.21|16.4|15.79|15.85|15.94|15.57|15.86|15.84|15.68|15.88|16.16|16.12|16.28||16.07|16.29|16.16|16.31|16.09|16.01|16.06|15.83|15.39|15.32|15.21|14.7|14.61|14.39|14.3|14.02|14.24|14.15|13.88|14.18|14.25|14.5|14.96|14.97|14.68|14.79|14.78|14.62|14.89|14.84|15.15|15.05|15.16|15.04|15.17|15.19|15.2|15.37|15.4|15.25|15.14|14.6|14.57|14.48|14.13|14|14.09|14.05|14.65|14.87|15.11|15.27|15.53|14.64|14.51|14.77|14.79||14.82|14.82|14.95|14.95|15.2|15.08|15.29|15.17|15.33|15.06|15.07|15.7|14.85|14.93|14.61|15.42|14.92|15.09|15.3|15.12|15.01|15|14.81|14.82|14.85|14.72|14.7|14.5|14.3|14.05|14.09|14.47|14.28|14.18|14.22|13.4|13|13.41|14.5061|15.75|15.13|14.65|14.88|14.2|15.48||16.19|16.2|15.95|15.9|15.04|15.08|14.66|15.2|15.16|16.2|15.76|15.93|16.08|15.75|15.95|15.63|15.52|16.04|16.5|16.99|16.1|16.31|16.54|16.1|16.93|16.64|16.55|16.65||16.5|16.39|16.66|17.21|16.99|16.1|15.05|14.28|15.15|16.4|16.3|16.57|16|16|15.9|15.69|15.72|15.75|15.2|15.18|15.77|15.85|14.95|14.93|15|15.27|14.86|14.53|15.33|15.67||15.89|15.9|15.79|14.86|15.19|15.63|15.69
02959|949628|/equities/xbiotech-inc|R2000VALUE|16.604|16.8711|16.8625|17.4053|17.1985|17.1899|16.5781|16.6815|16.1473|16.1645|15.6045|16.199|16.199|16.7763|16.3713|16.3196|16.3196|16.3196|16.716|17.0176|16.716|17.4656|17.4225||17.4656|17.3019|17.345|17.3795|17.4053|17.2416|17.4915|17.4053|17.0865|16.8711|16.1387|15.6045|15.5441|16.0008|15.4838|14.5188|14.605|14.1052|14.3206||14.0966|14.5533|14.536|14.648|15.3029|15.0702|14.3982|13.8381|13.7175|13.9329||13.4848|13.7347|13.6054|14.3895||14.3809|14.1569|14.4068|14.5877|14.6739|15.4752|15.8026|16.0698|16.311|16.1818|16.0956|15.8113|15.9577|15.8974|16.4144|16.087|16.199|16.3196|16.423|16.7074||15.8716|15.794|15.7337|15.0013|16.9573|16.311|16.492|16.7246|16.8366|16.6212|17.0003|16.8022|15.8716|15.9836|16.7418|16.5092|15.7423|15.3718|14.7428|15.0444|14.4585|15.3891|15.6131|15.7768|15.6734|15.7423|16.199|16.0008|16.3972|16.492|16.7418|17.1037|17.164|17.009|16.6815|16.9314|16.6815|17.0606|15.6906|16.2335|16.4489|16.3369|16.7074|16.3282|15.8716|16.4747|17.4699|17.1339|18.2325|17.3967|17.3708|17.0865|17.0693|16.3627|17.1899|16.7935|16.1042||15.7423|15.5011|16.3627|16.1301|16.3024|16.2076|15.7251|16.3024|16.3799|16.8625|15.8199|15.3201|15.5183|15.4408|16.6298|14.8204|14.6566|14.1655|13.8467|13.4676|15.04|15.52|16.02|15.92|15.52|14.54|14.67|14.8|15.7|15.53|15.24|16.22|17.54|16.08|15.29|15.16|15.61|15.19|15.14|14.35|14.81|14.64|14.9|14.64|14.54||14.51|13.97|13.71|14.35|14.49|14.78|14.31|14.77|14.71|14.22|14.02|13.73|14.15|13.54|13.3|13.31|14.2|14.47|14.79|14.48|13.79|13.9|13.81|14.11|13.97|14.2|14.78|14.77||14.42|14.49|14.06|13.66|14.21|14.3|14.18|14.88|15.91|16.07|15.77|14.7|14.79|15|15.33|15.66|15.82|15.24|14.13|14.94|13.7|13.58|13.26|13.34|13.02|13.67|13.46|13.54|14.11|13.46||13.32|12.74|12.23|12.89|11.49|10.94|10.39
02960|16973|/equities/psivida-corp|R2000VALUE|11.06|11.93|11.52|11.67|11.21|10.55|10.45|10.16|9.65|9.44|9.6|11.6|12.03|12.25|10.81|11.03|11.29|11.73|11.86|13.27|13.53|14.92|14.6||13.35|13.54|13.08|13.13|14.41|13.98|13.91|13.58|13.18|11.48|11.2|10.96|9.81|10.23|10.96|9.9|9.89|10.11|10.8||10.92|10.95|10.32|10.51|11|10.35|10.35|8.89|8.96|9.01||6.58|5.9|5.41|5.8||4.99|4.75|4.56|4.66|4.64|4.5|4.42|4.8|4.53|4.27|4.38|4.49|4.425|4.85|5.179|5.143|5.3|5.3|5.45|5.394||4.75|4.32|4.3|4.337|4.152|4.156|4.3|4.236|4.469|4.171|4.171|4.351|4.205|3.723|3.916|4.013|3.784|3.9|3.741|3.868|3.833|4.001|4.105|4.585|4.682|4.696|4.812|4.91|4.801|4.986|5.033|5.1|5.114|5.356|5.32|5.109|5|5.111|5.079|5.174|5.181|5.365|5.279|5.637|5.333|5.408|5.715|5.769|5.909|6.03|5.39|5.398|5.274|5.032|5.078|5.17|4.816||4.9|4.949|5.001|5.1|5.351|5.613|5.804|5.611|5.441|6.097|6.748|5.75|5.2|5.412|5.821|6.1|6.049|5.92|6.566|6.768|7|6.7|6.932|7.299|7.058|7.1|7.3|7.267|7.363|7.24|7.296|7.402|7.509|7.602|7.35|7.31|7.104|7.05|7.15|7.153|7.5|7.06|7.201|7.346|7.2||7.275|7.215|7.57|7.603|7.89|7.58|7.863|8.426|8.798|8.861|8.293|8.845|8.238|8.38|8.256|8.24|8.89|9.43|9.55|8.215|8.127|8.286|8.42|8.4|8.6|8.503|8.798|8.845||8.8|8.65|8.8|7.969|8.558|8|8.212|8.2|8.684|8.835|8.676|8.712|8.733|8.952|9.231|9.431|9.679|10.3|9.4|9.321|8.625|8.724|8.704|8.739|9.11|9.335|9|9.001|9.812|8.704||8.099|8.4|7.611|7.869|7.601|7.941|8.597
02961|1163124|/equities/nkarta-inc|R2000VALUE|41.75|45.13|47.86|48.8|48.78|49|45.74|44.57|41.59|43.71|44.45|46.94|48.54|49.15|48.76|48.8|51.58|53.89|56.12|56.01|55.65|56.93|55.63||53.45|51.97|53.96|55.31|52.81|47.74|45.54|45.1|43.73|37.56|39.66|42.64|43.78|44.63|47.96|49.62|48.18|51.05|53||51.29|52.25|54.76|54.03|58|54.89|55.5|55|56.48|59.61||61.47|65.69|64.23|67.4||69.17|75.62|71.96|66.18|62.54|67.5|68.2|68|69.6|68.66|71.74|70.02|62.2|48.31|39.7|35.74|34|34.26|33.28|33.9||35.35|34.69|34.85|34.56|34.03|34.13|35.43|33.55|31.83|31.78|30.93|29.71|29.57|28.29|29.75|31.31|29.39|29|28.71|28.07|30.06|32.12|31.11|29.9|27.03|27.41|29.12|30.19|32|31.17|29.77|31.4|29.85|29.2|33.59|34.72|33.2|32.33|29.73|29.98|30.06|30.36|31.74|30.61|31.29|32.35|34.12|34.34|33.81|30.53|32.34|34.25|34.58|31.8|31.41|28.01|26.2||27.65|26.36|26.09|24.06|24.64|26.59|25.37|24.08|24.57|24.84|25.95|27.21|27.91|28.97|26.87|27.98|26.86|24.34|24.23|23.52|24|24.89|25.22|26.23|26.58|25.75|27.22|26.46|27.22|27.69|28.7|30.35|30.85|33.6|36.39|37.02|36.35|36.35|36.05|38.52|47.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02962|1163026|/equities/akouos-inc|R2000VALUE|19.86|20.76|20.87|21|19.13|19.8|20.2|18.9|18.17|17.33|18.75|20.82|21|21.04|20.37|19.95|18.58|17.67|19.45|19.19|18.64|18.98|18.66||17.97|18.46|18.8|18.29|17.14|16.41|16.51|16.24|16.68|15.82|15.92|15.63|15.88|16.82|17.1|16.95|16.93|17.43|17.7||17.76|17.66|17.45|18.25|18.98|19.12|18.94|18.79|18.9|19.43||19.83|19.06|19.32|20.18||20.76|22.39|22.44|19.54|18.52|19.8|18.96|19.73|19.12|18.49|19.11|19.91|19.9|20.22|19.74|20.2|20.67|20.75|20.68|20.71||19.36|18.86|19.12|19.09|19.48|18.51|19.67|19.75|18.52|18.5|19.69|18.93|19|19.18|20.51|20.43|20.2|19.89|19.41|17.6|18.39|19.9|19.3|19.7|18.89|17.73|19.27|19.58|19.99|18.42|17.36|19.14|17.87|17.03|17.65|17.99|19.6|20|21.34|22.45|22.87|23.12|23.33|24.33|22.95|23.65|26.71|25.63|26.34|23.38|24|25.5|26.92|25.83|25.19|26.34|25.2||22.76|23.98|24.73|24.17|22.42|22.6|21.47|22.35|22.47|22.39|22.03|21.21|20.86|20.48|20.89|20.33|20.5|20.37|20.38|20.61|20.56|20.33|21.15|20.51|20.34|19.55|19.82|20.3|19.68|19.99|19.3|20.04|19.77|21.78|21.17|21.12|20.72|21.7|21.62|22.49|22.3|22.25|21.74|21.55|21.55||21.15|21.83|22.5|22.37|22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|14.98|15.23|15.49|15.49|15.03|15|14.85|14.87|14.96|14.57|14.35|14.34|14.41|14.47|13.7|14.02|14.18|13.9|13.97|14|13.93|13.89|13.73||13.86|14.01|14.02|14.25|14.3|14.08|13.77|13.59|13.67|13.7|13.87|13.81|13.83|14.05|14.16|14.3|14.28|14.19|14.1||14.2|14.13|14.11|14.16|14.17|14.3|14.3|14.13|14.13|14.2||14.07|14.17|14.295|14.28||14.18|14.24|14.2|14.26|14.3|14.48|14.43|14.34|14.1|14.1|14.15|14.19|14.16|14.19|14.41|14.2|14.15|14.12|13.98|14.37||14.43|14.45|14.22|14.3|14.28|14.29|14.52|14.64|14.44|14.2|14.51|14.58|14.19|14.16|14.3|14.2|14.58|14.35|14.51|14.83|14.13|14.51|14.58|14.76|14.76|14.85|14.67|14.58|14.77|14.72|14.38|14.39|14.74|14.55|14.46|14.5|14.47|14.41|14.39|14.35|14.07|14.06|14.11|13.78|13.83|13.62|14.13|14.22|14.62|14.83|14.81|14.55|14.5|14.42|14.65|14.72|14.87||14.81|14.86|14.71|14.73|14.43|14.7|14.56|14.54|14.78|14.78|14.37|14.475|14.57|14.5|14.49|14.5|14.99|15.01|14.91|14.83|14.6|14.5|14.42|14.28|14.26|13.98|14.39|14.2|14.02|13.79|13.66|13.82|13.65|13.78|13.625|13.71|13.89|13.9|13.8|13.42|13.57|13.05|13.48|13.36|13.67||14.1|13.94|14.22|13.84|13.41|13.71|13.51|13.68|13.72|13.5|13.63|13.64|13.73|13.69|13.65|13.23|14.38|14.79|14.95|14.91|14.61|14.52|14.14|14.07|14.25|14.68|14.9|14.48||14.44|14.55|14.21|13.69|14.16|13.48|12.99|12.91|13.15|13.77|14.09|13.83|13.62|14|14.03|14.46|14.32|15.53|15.54|15.17|15.12|14.94|15|14.95|15|14.61|15.25|15|15.04|14.97||15|14.17|14.1|14.4|13.81|14.88|14.84
02964|31073|/equities/trovagene-inc|R2000VALUE|10.32|10.5|10.04|10.97|10.85|10.69|10.43|10.63|9.15|9.72|9.18|10.11|11.1|10.74|10.34|9.75|10.28|10.27|11.3|11.67|11.73|12.77|13.07||13.03|14.24|13|13.01|13.52|13.02|12.55|13.34|12.99|11.8|11.8|11.6|11.42|10.51|10.35|10.9|11.37|11.14|11.6||13.46|19.57|17.53|17.75|17.59|18.32|18.36|16.86|16.73|17.63||17.99|17.5|17.28|17.87||18.91|18.95|20.62|22.14|21.54|21.92|20.25|20.64|20.3|18.97|19.21|19.47|20.66|20.37|20.75|20.51|22.32|23.15|24.71|21.92||21.31|19.57|19.15|18.22|16.66|16.45|17.08|16.88|16.8|16.96|17.11|17.34|18.09|18.13|17|16.39|16.61|15.89|15.82|16.32|14.6|15.11|14.35|14.23|13.4|12.02|13.34|13.56|14.91|14.65|15.56|15.58|16.53|17.25|17.3|13.51|12.87|13.51|13.2|13.62|14.19|14.01|12.18|11.38|10.71|11.35|11.71|11.6|8.71|8.11|5.81|5.81|5.94|5.95|6.24|6|5.7||6.09|7.04|7.45|7.65|7.94|7.58|7.49|7.73|7.6|7.7|7.68|6.93|6.66|5.67|5.66|5.8|5.72|5.515|5.97|6.46|6.11|5.69|5.86|6.21|5.53|4.8|4.6|4.38|4.46|4.57|4.49|4.66|4.87|4.54|4.54|4.53|4.76|4.81|4.51|4.51|4.72|4.78|4.78|4.86|4.25||4.31|4.76|5.01|5.08|5.07|5.1|4.14|3.54|3.33|3.19|2.95|2.68|2.6|2.39|2.47|2.54|2.9|2.78|3.07|3.21|3.4|3.24|3.31|2.99|2.47|2.53|2.3|2.04||2.06|2.05|2.16|2.02|1.83|1.9|1.43|1.32|1.28|1.34|1.21|1.19|1.2|1.2568|1.215|1.1501|1.24|1.25|1.11|1.07|0.9653|0.9499|0.93|0.9|0.9|0.932|0.98|0.941|1.0201|0.96||0.91|0.8091|0.8|0.7826|0.8017|0.82|0.88
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|1.93|1.99|1.85|2.07|1.91|1.91|1.82|1.92|1.78|1.79|1.77|1.92|2.02|2.08|2.03|2.06|2.22|2.34|2.25|2.06|1.56|1.49|1.69||1.36|1.36|1.39|1.41|1.33|1.3|1.32|1.44|1.29|1.17|1.22|1.2|1.22|1.26|1.22|1.26|1.25|1.325|1.19||1.13|1.14|1.1|1.06|1.08|1.13|1.1|1.06|1.08|1.04||1.02|1.04|1.07|1.07||1.11|1.1|1.11|1.14|1.13|1.09|1.08|1.07|1.07|1.18|1.2|1.17|1.16|1.15|1.15|1.13|1.01|1.01|1.03|0.9867||0.9459|0.9|0.925|0.9385|0.9389|0.9435|0.9347|0.9212|0.9548|0.964|0.971|0.9552|0.9924|0.9601|0.9955|0.9713|0.9801|0.9878|0.9805|1.01|1|1.02|1.02|1.14|1.1|1.11|1.16|1.2|1.11|1.06|1.07|1.07|1.04|1.05|1.08|1.08|1.01|0.983|1|1.01|1.04|1.04|1.05|1|0.96|1.03|1.05|1.02|1.04|1.07|1.06|1.06|0.9918|1.01|0.8946|0.8748|0.8448||0.8299|0.8703|0.849|0.92|0.93|0.9501|0.9467|0.9779|0.91|0.949|1.01|1.05|1.09|1.07|1.07|1.07|1.08|1.03|1.12|1.15|1.11|1.1|1.27|1.29|1.26|1.29|1.27|1.3|1.34|1.4|1.4|1.46|1.51|1.49|1.49|1.475|1.35|1.2|1.19|1.23|1.34|1.29|1.3|1.39|1.35||1.22|1.1|1.13|1.45|1.38|1.08|0.87|0.881|0.889|0.8725|0.89|0.865|0.8649|0.8848|0.8658|0.87|0.968|0.98|0.935|0.955|0.96|0.99|0.902|0.891|0.868|0.87|0.895|0.87||0.91|0.88|0.84|0.8|0.79|0.81|0.83|1.11|1.05|0.96|0.945|0.922|0.85|0.8998|0.91|0.87|0.9194|0.9926|1.02|0.86|0.81|0.78|0.705|0.685|0.669|0.68|0.6815|0.6999|0.685|0.65||0.6754|0.68|0.666|0.69|0.7444|0.7399|0.82
02966|16622|/equities/maiden-holdings|R2000VALUE|3.06|3.14|3.17|3.1|2.99|2.97|2.95|2.88|2.9|2.85|2.67|2.74|2.81|2.79|2.7|2.64|2.68|2.63|2.62|2.67|2.76|2.78|2.82||2.76|2.63|2.66|2.6|2.59|2.48|2.43|2.35|2.44|2.32|2.3|2.22|2.2|2.27|2.31|2.47|2.51|2.6|2.29||2.24|2.26|2.21|2.21|2.23|2.25|2.22|2.1|2.41|2.49||2.49|2.39|2.39|2.26||2.22|2.09|2.32|2.22|2.3|2.34|2.32|2.25|2.15|2.11|2.11|2.05|2.1|2.02|2.1|2.18|2.15|2.08|2.12|2.24||2.22|2.3|2.41|2.37|2.09|2.01|2.01|1.86|1.39|1.2918|1.27|1.25|1.25|1.24|1.22|1.24|1.24|1.25|1.22|1.22|1.24|1.27|1.28|1.21|1.22|1.22|1.19|1.19|1.21|1.26|1.19|1.2|1.21|1.22|1.25|1.25|1.26|1.25|1.24|1.25|1.22|1.24|1.26|1.18|1.185|1.19|1.21|1.23|1.26|1.26|1.24|1.28|1.2|1.21|1.23|1.22|1.24||1.26|1.27|1.29|1.27|1.27|1.28|1.31|1.32|1.34|1.39|1.33|1.36|1.3|1.37|1.51|1.63|1.61|1.6|1.59|1.61|1.58|1.58|1.6|1.6|1.64|1.41|1.39|1.4|1.35|1.31|1.35|1.32|1.29|1.24|1.27|1.25|1.245|1.25|1.19|1.25|1.28|1.29|1.38|1.36|1.38||1.26|1.25|1.24|1.23|1.23|1.24|1.25|1.28|1.27|1.26|1.27|1.28|1.31|1.33|1.33|1.31|1.26|1.26|1.26|1.22|1.21|1.16|1.17|1.19|1.2|1.335|1.34|1.33||1.3|1.26|1.17|1.17|1.16|0.97|1.03|1.06|0.975|0.9517|0.9764|0.9727|0.965|0.9999|0.9674|1|1.13|1.2|1.19|1.14|1.15|1.08|0.9375|0.816|0.902|0.99|1.02|1.13|1.04|1.03||1.07|0.9919|0.9|0.8561|0.8456|0.8579|0.8814
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|6.66|6.8|7.01|6.97|7.275|6.65|6.62|6.42|6.48|6.25|6.2|6.3|6.18|6.42|6.16|6.39|6.57|6.48|6.49|6.44|6.58|6.64|6.53||5.92|5.87|5.8|5.79|5.93|5.84|5.99|5.8|5.73|5.62|5.46|5.6|5.57|5.62|5.74|5.91|5.49|5.42|5.3||5.16|5.19|5|4.55|4.17|4.4|4.4|4.4|4.03|3.85||3.83|3.89|3.75|3.67||3.6|3.53|3.54|3.76|3.63|3.74|3.71|3.56|3.5|3.39|3.42|3.36|3.3|3.41|3.49|3.4|3.595|3.75|3.9|3.5||3.6|3.54|3.49|3.5|3.61|3.6|3.71|3.74|3.57|3.47|3.65|3.48|3.51|3.4|3.41|3.54|3.57|3.41|3.23|3.48|3.42|3.7|3.72|3.76|3.78|3.71|3.86|3.81|3.88|3.93|3.87|3.8|3.99|4|3.83|3.77|3.72|3.8|3.66|3.75|3.57|3.65|3.75|3.41|3.22|3.37|3.46|3.43|3.78|3.69|3.76|3.72|3.62|3.51|3.68|3.8|3.96||4.42|4.19|4.13|4|3.63|3.71|3.7|3.67|3.65|3.68|3.77|3.72|3.84|4.13|3.99|3.87|4.08|4.12|4.19|3.94|4.18|3.96|3.91|3.83|3.87|3.74|3.88|3.64|3.55|3.72|3.59|3.71|3.68|3.7|3.53|3.77|3.45|3.4|3.18|3.06|3.1|3.01|3.2|3.22|3.31||3.44|3.36|3.48|3.66|5.48|3.65|3.65|3.91|3.89|4|3.9|3.81|3.9|3.75|3.75|3.73|4.29|3.66|4.03|3.68|3.4|3.49|3.16|3.22|3.33|3.49|3.56|3.25||3.03|2.99|2.93|2.79|2.9|2.71|2.65|2.61|2.8|2.74|2.62|2.53|2.45|2.28|2.4|2.57|2.84|3.52|3.22|3|2.65|2.48|2.03|2|1.99|1.9|2.04|2.11|2.35|2.49||2.8|2.56|2.56|2.59|2.31|2.31|2.17
02968|16780|/equities/northwest-pipe-co|R2000VALUE|33.3|33.72|33.39|33.63|34.81|34.33|34.31|33.84|33.91|34.25|33.12|34.54|35.12|36.07|34.03|35.89|36.28|35.34|33.92|32.97|32.2|32.63|32.24||32.04|31.91|32|32.21|31.77|31.8|31.9|31.47|31.47|31.24|30.25|30.17|30.15|30.82|30.8|32|32.2|32.23|31.12||31.53|31.6|30.73|31.59|30.08|30.18|30.22|30.36|27.2|27.51||28.3|27.49|27.37|28.24||27.89|27.04|26.11|26.95|27.32|28.38|28.26|28.43|26.93|27.82|28.09|27.55|27.74|28.75|29.27|28.53|29.17|29.18|28.78|29.01||29.22|30.25|29|29.01|28.49|27.91|28.27|28.54|27.82|27.16|28.15|28.64|26.79|26.52|27.28|26.86|28.13|27.06|26.8|27.57|26.87|29.28|30.22|30.5|29.3|29.87|29.91|29.97|30.62|30|29.31|30.35|30.77|28.37|28.55|28.24|26.94|27.45|27.55|27.03|26.46|27.64|29.01|25.4|25.24|24.59|25.22|25.39|26.57|26.76|26.52|26.66|26.58|27.05|27.02|27.18|26.85||27.29|27.41|28.63|28.54|28.33|28.45|28.01|28.02|27.84|27.69|27.72|27.64|27.41|27.57|27.78|28.37|28.4|28.25|29.19|28.79|28.09|27.88|26.97|25.51|25.33|24.85|25.44|25.7|25.68|25.91|25.23|25.62|25.34|25.43|24.99|25.61|25.48|25.43|24.5|24.11|23.94|22.88|23.79|24.2|24.71||24.58|25.54|25.07|24.33|22.75|23.82|23.78|25.13|25.13|24.6|24.5|25.07|25.72|25.04|23.72|22.89|25.46|26.37|26.92|26.84|25.37|24.87|24.21|24.5|25.09|24.91|25.73|24.75||23.26|22.64|23.18|22.18|22.36|20.28|20.23|20.29|20.84|21.05|22.52|22.65|22.25|22.81|23.93|24|24.32|25.64|24.55|23.39|22.99|22.85|22.8|22.94|23.47|23.8|23.13|24.51|25.63|24.78||26.29|24.77|23.8|24.77|22.25|21.63|20.11
02969|1052355|/equities/fidelity-d-d|R2000VALUE|58.02|57.47|58.17|64.58|65.34|67.87|67.9|60.41|60.1|57.5|56.44|56.3|55.56|54.49|50.7|55.81|60.48|55.4|54.62|55.45|53.32|53.2|52||54.25|55.5|56.09|53.89|51.89|50.19|50.5|50.16|49.7|48.66|49.21|49.4|52.4|54.3|55.89|56.79|55|56.7|59.28||62|63.22|65.53|68|66.4|65.87|66.5|63.47|60.63|61.27||64.36|65.74|64.64|63.15||64.31|67.25|67.54|67.9|67.75|68.5|66.32|65.09|62.19|62.7|63|61.93|64.93|58.04|58.27|58.16|57.17|58.51|58.33|60.3||59.77|62.2|60.18|58.16|59.49|59.75|59.99|59.52|58.6|57.45|59.76|59.95|55.54|48.71|50.09|52.98|51.5|48.26|47.66|48.33|47.2|47.31|47.36|48.68|48.37|48.18|47.24|47.85|48.8|49.46|48.71|47.54|48.99|48|47.3|48.84|46.65|46.65|46.71|48.53|48.71|48.89|47.81|47.75|47.09|49.38|49.95|47.62|50.77|47.91|47.3|46.26|46.5|46.12|46.06|46.02|45.61||47.44|46.47|46.3|46.3|45.22|47.79|45.55|45.33|46.49|45.22|45.22|45.99|45.87|45.67|48.39|48.26|49.35|47.64|45.61|46.22|47.98|49|47.98|46.11|46.88|45.66|48.53|51.05|50.7|53.5|51.92|51.28|51.18|51.6|50.75|49.69|49.39|48.32|46.85|45.84|46.97|45.03|46.82|46.61|48.3||47.65|48.75|48.09|47.92|47.27|49.5|49.24|49.91|49.4|46.73|47.8|46.06|44.78|42.12|38.47|35.64|36.73|38.48|38.19|38.81|37|37.1|36.23|35.99|37.99|37.36|37.4|38.4||36.15|35.81|36.25|34.25|36.97|36.04|32.01|32.5|32.01|36|36.5|36.48|35.61|35.23|37.2|34.02|38.58|39.94|38.78|38.9|38.68|38.19|39.4|39|38.27|39|38.3|38|42.07|43.24||45.7|46.66|44.99|46.85|43.26|45.17|44.21
02970|101858|/equities/castlight-h|R2000VALUE|1.67|1.8|1.78|1.88|1.9|1.92|1.85|1.9|1.9|1.81|1.85|2.2|2.01|1.86|1.7|1.73|1.77|1.61|1.73|1.68|1.74|1.83|2||1.87|1.92|1.92|1.91|1.83|1.81|1.78|1.79|1.8|1.76|1.78|1.61|1.66|1.88|1.84|1.62|1.68|1.65|1.66||1.65|1.64|1.67|1.59|1.58|1.62|1.61|1.45|1.34|1.3||1.3|1.36|1.36|1.49||1.31|1.29|1.29|1.25|1.21|1.25|1.25|1.24|1.27|1.29|1.32|1.3|1.26|1.25|1.15|1.19|1.14|1.17|1.26|1.21||1.19|1.24|1.32|1.29|1.24|1.19|1.14|1.18|1.13|1.12|1.17|1.06|1.02|0.953|0.91|0.85|0.8|0.85|0.883|0.94|0.942|0.974|0.936|0.944|0.922|0.917|0.917|0.92|1.02|1.05|1.04|1.05|1.01|1.04|1.04|1.04|1.06|1.08|1.08|1.11|1.13|1.08|1.1|1.1|1.06|1.06|1.09|1.06|1.11|1.11|1.09|1.17|1.19|1.18|1.18|1.22|1.16||1.18|1.19|1.27|1.28|1.38|1.35|1.34|1.25|1.19|1.21|1.27|1.25|1.26|1.2|1.16|1.17|1.15|1.06|1.06|1.11|1.15|1.19|1.29|1.11|1.14|1.1|1.1|1.1|1.19|1.09|1.11|1.08|1.15|1.17|0.912|0.879|0.85|0.848|0.842|0.89|0.84|0.814|0.821|0.835|0.813||0.814|0.791|0.83|0.81|0.75|0.699|0.723|0.765|0.767|0.756|0.797|0.816|0.836|0.837|0.831|0.797|0.884|0.953|0.88|0.79|0.776|0.775|0.765|0.76|0.788|0.77|0.81|0.804||0.862|0.83|0.716|0.696|0.734|0.716|0.67|0.689|0.71|0.781|0.849|0.666|0.61|0.625|0.664|0.676|0.733|0.8|0.727|0.72|0.695|0.68|0.678|0.656|0.69|0.649|0.65|0.657|0.703|0.758||0.75|0.676|0.656|0.69|0.651|0.66|0.65
02971|50995|/equities/labstyle|R2000VALUE|18.88|19.63|19.5|19.88|18.69|19.69|19.68|21.02|21.15|21.88|24.38|25.5|27.7|27.17|26.6|26.97|29.16|28.96|27.75|28|27.01|27.91|28.5||30.42|30.05|28.9|28.01|27.11|24.99|24.89|24.5|23.5|24.48|21.66|23|21.92|23.49|23.07|21.99|21.42|20.49|19.77||17.89|17.39|15.68|15.94|16.02|16.64|19.76|16.79|17.21|15.41||14.29|13.98|12.44|13.79||13.17|13.25|13.97|13.8|13.55|13.1|13.3|13|13|12.29|11.24|10.965|11.51|11.51|11.95|11.5|12.27|12.45|12.56|12.89||12.91|12.73|13.39|14.01|13.25|13.03|12.35|12.68|13.1|11.61|10.92|10.83|11.27|11.64|12.26|11.78|11.94|10.83|10.17|11.25|11.5|12.55|12.42|12.47|12.94|12.6|12.87|13.19|13.33|12.67|13.2|12.9|13.12|14.97|15.29|15.89|15.34|16.36|16.5|17.12|16.78|16.6|17.6|16.47|15.77|17.09|18.6|18.55|18.95|17.41|18.4|17.83|16.92|15.05|15.18|15.43|15.97||15.75|16.01|16.25|15.56|16.32|15.53|16.65|16.5|17.75|16.73|18.61|20.2|20.65|18.75|18.68|16.5|16.3|14.7|13.59|15.29|17.3|17.99|17.53|13.84|14.19|12.4|8.07|8.15|8.05|7.98|8|7.51|6.95|6.82|6.91|6.12|6.2|6.3|6.4|7|6.9|6.91|6.84|6.88|6.45||6.3|6.69|6.35|6.2|6.2|6.3|6.38|6.5|6.64|6.53|6.64|6.73|6.74|6.73|6.44|6.83|5.9|6.05|5.89|5.7|5.75|5.86|6.16|6.37|6.3986|6.33|6.385|6.5||6.9|6.9|7|7|6.86|6.95|6.85|6.9|7|7.95|7.85|7.77|8|7.1|7.2059|7.02|7.722|8.2|7.44|9.45|7.45|6.0049|6.6696|6.3192|6.25|6.1799|6.15|6.2027|6.66|6.64||6.5775|5.95|6.2148|5.96|5.12|5.84|5.7514
02972|15683|/equities/ceco-environmenta|R2000VALUE|8.6|8.68|8.67|8.97|9.18|9.26|9.14|9.03|9.33|8.64|8.16|8.52|8.18|8.32|8.2|8.25|8.25|8|8.08|8.04|7.8|8|8.05||8.03|7.97|7.83|7.82|7.61|7.19|7.37|7.24|7.28|7.2|6.93|7.03|7.07|7.47|7.53|7.49|7.7|7.85|7.81||7.63|7.62|7.17|7.27|6.91|7.25|7.34|7.43|7.14|6.91||6.96|6.85|6.71|6.9||6.85|6.78|6.6|6.92|7.25|7.34|7.17|7.39|7.25|7.21|7.31|7.3|7.56|7.57|7.52|7.25|7.4|7.51|7.4|7.7||7.67|7.75|7.43|7.19|7.29|7.29|7.31|7.47|7.9|7.58|7.59|7.69|6.47|5.97|6.25|6.21|6.76|7.19|7.08|7.09|7.01|7.4|7.54|7.63|7.73|7.66|7.86|7.71|7.86|7.82|7.83|7.96|8.12|7.99|8|7.93|7.89|7.76|7.45|7.15|7.29|7.3|7.36|7.14|7.04|7.05|7.39|7.5|8.33|8.02|8.35|8.23|8.05|8.05|7.98|8.1|8.1||8.14|8.19|8.55|8.49|8.475|8.505|8.42|8.44|8.42|8.49|8.4|8.44|8.6|8.6|8.83|8.9|8.61|8.86|8.64|8.46|8.14|7.55|7.4|6.81|6.87|6.7|7.01|7.04|6.73|6.8|7.05|7.07|6.84|6.98|6.69|6.83|6.82|6.69|6.3|6.17|6.19|5.99|6.1|6.11|6.35||6.36|6.41|6.59|6.58|6.415|6.12|6.08|6.36|6.25|6.35|6.65|6.69|6.86|6.63|6.12|6|6.82|7.11|7.06|6.47|5.76|5.5|5.31|5.26|5.31|5.29|5.51|5.25||5.17|5.07|5.11|4.86|5.25|4.8|4.72|4.65|4.83|4.87|4.79|4.7|4.69|4.8|4.98|5.2|5.42|5.77|5.15|4.99|4.68|4.68|4.68|4.64|4.65|4.78|4.64|4.8|5.18|5.1||5.24|4.87|4.69|4.9|4.54|4.67|4.55
02973|20449|/equities/independence-holding-comp|R2000VALUE|40.86|41.44|42.15|42|43.29|44.12|43.69|43.38|42.72|41.59|39.59|38.65|39.19|39.38|38.01|38.49|38.63|38.18|38.01|38.23|37.76|39.59|37.96||40.82|41.24|41.39|41.51|42.01|41.6|39.94|39.12|39.01|39.24|38.51|39.19|39.7|40.22|40.19|42.23|40.62|40.59|42.38||42.39|42.3|41.89|42.65|42.89|42.14|42.17|41.9|40.5|40.39||41|40.1|40.26|40.04||40.05|40.63|40.06|39.3|38.09|39.44|38.47|38.6|39.21|39.99|41.28|40.34|40.77|40.09|41.29|39.82|39.98|39.39|39.43|40.82||41.42|42.36|41.97|41.22|40.82|40.65|41.24|41.62|39.84|40.55|42|42.62|40.95|40.01|40.4|40.56|40.99|37.81|37.82|37.77|37.79|38.25|39.01|40|40.01|40.73|40.25|38.75|38.08|38.74|39.02|37.51|38.4|40.67|39.44|39.82|38.35|39.39|39.75|39|37.71|38|36.28|36.04|35.81|35.2|37.2|37.52|39.1|40.69|40.51|40.18|40.09|38.83|37.85|38.15|37.53||35.78|35.56|35.68|35.97|35|35.44|35.05|35.01|35.06|35.07|35.43|35.37|35.59|35.12|36.08|36.25|36.13|36.47|35.56|35.44|35.12|34.18|34.09|33.16|33.85|33.06|31.99|32.12|31.82|31.98|33|32.89|31.85|32.99|32.54|32.86|32.83|33.73|30.95|29.74|29.87|28.25|29.21|27.93|28.31||30.22|29.49|30.59|29.59|30|28.03|27.49|28.39|28.61|28.82|28.78|28.89|29.53|29.75|28.77|29.05|31.15|31.89|32.35|31.99|30.9|30.46|29.8|28.84|29.05|29.59|30.43|29.4||27.79|28.13|28.12|27.53|28.28|27.82|27.15|27.35|27.42|27.9|28.39|27.64|28.3|28.83|28.78|27.76|27.66|27.32|26.83|26.54|25.34|24.98|25.5|25|25.3|26|25.57|26|27.49|26.34||27.28|27|25.74|24.98|22.35|23.2|22.87
02974|16744|/equities/nn|R2000VALUE|8.07|8.07|7.88|8.24|7.82|7.1|7.09|6.85|6.74|6.73|6.59|6.85|6.94|6.64|6.11|6.62|7.06|7.03|6.99|6.99|6.81|7.02|7.2||7.03|6.92|6.97|7.15|7.22|7|7.09|6.41|6.27|6.23|6.03|6.22|6.06|6.35|6.06|6.22|6.2|6.17|6.13||6.09|6.4|6.41|6.62|6.37|6.39|6.395|6.25|5.88|6.04||6.57|6.52|6.26|6.2||6.2|6.12|6.09|6.24|6.11|6.33|6.22|6.25|5.95|6.25|6.33|6.22|6.65|6.7|6.77|6.38|6.67|6.5|6.265|6.44||6.62|6.8|6.63|6.93|7|6.85|6.55|6.61|6.15|6.07|6.39|6.4|6.27|5.65|5.96|5.59|6.12|5.71|5.36|5.34|5.28|5.76|5.92|6.17|6.22|6.05|6.2|6.3|6.3|6.2|6.04|6.32|6.47|6.38|6.5|6.3|5.82|6.03|5.78|5.51|5.16|5.44|5.55|5.25|5.3|5.2|5.72|5.22|5.69|5.68|5.61|5.52|4.88|4.71|4.55|4.64|4.61||4.56|4.52|4.63|4.55|4.55|4.51|4.32|4.5|4.825|5.48|5.94|5.84|6.17|6.25|6.41|6.65|6.68|6.995|6.83|6.34|6.13|5.69|5.98|5.64|5.59|5.26|5.58|5.47|5.2|5.16|5.23|5.39|5.27|5.31|5.15|5.13|5.25|5.38|5.11|4.62|4.5|4.23|4.39|4.19|4.63||4.57|4.59|4.74|4.3|4.14|4.37|4.22|4.62|4.27|4.37|4.56|4.48|4.88|4.56|4.59|4.43|5.335|5.73|6.22|5.9|5.24|4.6|4.41|4.51|4.47|4.14|4.8|4.2||4.01|3.71|3.51|3.345|3.175|3.02|3.06|2.78|2.66|2.68|2.75|2.73|2.65|2.76|2.65|3.01|3.45|3.91|3.11|3.09|2.42|2.46|2.33|2.37|2.41|2.6|2.27|2.62|2.56|3.12||1.64|1.53|1.56|1.53|1.43|1.49|1.54
02975|1166560|/equities/oncorus-inc|R2000VALUE|15.68|16.38|16.7|16.39|16.29|16|15.4|14.8|13.96|14.11|13.91|14.94|15.38|15.85|15.8|16.44|17.08|16.81|18.51|17.55|16.19|16.84|17.44||17.4|20.97|23.95|24|23.85|24|24.25|22.78|22.82|22.7|22.25|22.99|23.29|23.28|25.42|25.85|26.2|27.34|28.78||28.8|27.73|29.29|29.69|30.41|35.53|35.55|34.5|35.55|33.1||32.33|31.85|33.9|34.46||34.11|35.15|32.33|30.47|32.46|29.8|26.58|28.25|28.07|26|25.835|26.6|27.99|27.99|29.56|29.28|29|28.8|28.08|25.13||25.17|25.77|26|25.89|26|25.28|24.52|23.83|24.49|22|21.28|20.55|20.34|20.22|20.25|20|17.78|17.11|16.61|16.71|17.77|17.82|16.4|15.51|15.28|15|15.54|15.97|15.84|17.27|18.55|15.01|15.5|15.66|15.4|15.23|15.52|15.68|16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE|12.38|12.74|12.7|13.2|13.63|13.41|13.36|13.17|13.14|12.64|12.17|12.78|12.88|12.91|12.38|12.76|13.17|12.79|13.42|13.03|12.56|12.8|13.5||14.79|14.91|13.9|13.5|13.31|12.27|12.34|12.05|11.94|11.76|11.21|11.45|11.53|11.8|12.06|12.23|11.73|12.06|12.2||11.69|11.96|11.85|11.96|11.51|11.48|11.92|11.92|11.42|11.13||10.71|10.69|10.47|10.48||10.51|10.41|10.13|10.07|10.18|10.24|10.22|10.45|10.02|10.17|10|10.21|10.32|10.09|10.19|10.08|10.57|10.62|10.11|10.37||10.22|10.25|10.29|10.01|9.65|9.82|10.21|10.24|10.36|10.07|10.73|10.46|10.44|10.32|10.5|9.96|10.4|10.29|10.03|10.12|9.93|10.09|10.12|10.53|10.73|10.5|10.39|10.09|9.97|9.98|9.74|9.77|9.86|9.95|9.81|9.87|9.74|9.92|9.6|9.45|9.59|9.54|9.62|9.18|9.43|9.7|10.72|10.73|10.56|10.2|10.17|10.05|9.83|9.59|9.49|9.75|9.65||10.13|10.1|10.37|10.38|10.2|10.49|10.4|10.65|10.59|10.71|10.4|10.67|11.04|11.42|11.83|11.97|11.97|11.96|11.9|11.47|12.06|11.56|11.26|11.08|11.16|11.11|11.28|11.33|11.01|11.4|10.97|10.93|10.63|10.97|10.92|10.71|10.49|10.64|9.86|9.7|9.74|9.56|9.72|9.75|9.86||9.69|9.59|10.08|10.09|9.51|9.43|9.26|9.7|9.83|9.82|10.13|10.21|10.77|10.43|10.32|10.33|11.16|12|12|12.07|11.76|11.62|11.7|11.31|11.03|11.09|10.89|10.46||10.32|10.13|9.92|10.11|10.04|9.61|9.01|8.9|8.97|9.09|9.04|8.53|8.45|8.49|8.49|8.76|8.75|9.23|8.96|8.87|8.61|8.64|8.46|8.21|8.09|8.01|7.36|7.49|7.88|8.02||8.18|8.17|8.13|8.09|7.58|7.88|7.72
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|11.5|11.32|10.95|10.97|11.39|11.18|10.96|10.64|10.43|10.25|10.09|10.31|9.89|9.84|9.25|9.42|9.59|9.4|9.71|9.59|9.5|9.5|9.56||9.35|9.28|9.44|9.49|8.87|8.51|8.44|7.8|7.69|7.5|6.75|6.93|7.07|7.55|7.83|8.09|8.87|7.97|7.79||7.33|7.19|6.95|7.03|6.95|7.23|7.23|7.13|6.75|6.62||6.84|6.74|6.79|6.87||6.93|6.96|6.92|6.91|6.92|6.85|6.83|6.89|6.82|7.12|7.13|6.99|7.2|7.18|7.09|6.92|7.35|7.63|7.5|7.73||7.71|7.77|7.71|8.17|8.2|8|7.88|7.99|7.76|7.29|7.58|7.72|7.3|7.32|7.34|7.29|7.41|6.94|7.21|6.58|6.45|6.51|6.72|7.08|9.33|9.32|9.26|9.14|10.06|10.92|9.99|10.35|10.05|9.94|9.72|9.55|9.17|8.97|8.58|8.38|8.26|8.4|8.56|8.25|8.05|8.11|7.71|7.8|7.83|7.99|8.4|8.36|8.15|8.52|9.1|9.52|9.03||8.91|9.02|9.39|9.71|9.57|10.09|10.12|10.07|10.27|11.12|10.77|10.96|10.66|10.4|10.77|10.98|10.69|10.47|10.31|9.89|9.4|9.06|9.51|9.33|9.25|9.16|9.83|8.78|6.81|7.01|7.08|7.24|7.33|7.2|6.63|6.6|6.59|6.44|6.33|6.15|6.41|6.2|6.11|6.41|6.33||6.14|5.81|6|5.83|5.99|5.86|5.8|5.98|5.87|5.8|5.91|5.83|5.64|5.38|5.43|5.59|5.8|5.89|5.94|5.95|5.83|5.47|5.3|5.14|5.1|4.89|4.89|4.84||4.66|4.35|4.15|3.95|3.91|3.67|3.49|3.57|3.82|3.96|4.13|3.85|3.8|3.94|3.94|3.97|4.36|4.8|4.32|4.32|3.88|3.84|3.75|3.66|3.86|3.89|3.57|3.46|3.62|3.63||3.84|3.66|3.44|3.41|2.98|3.17|3.08
02978|15889|/equities/daktronics|R2000VALUE|6.57|6.88|7.03|7.215|7.14|6.79|6.83|6.49|6.58|6.39|5.92|5.83|5.75|5.56|5.41|5.4|5.54|5.35|5.4|5.33|5.42|5.44|5.48||5.38|5.48|5.45|5.46|5.27|5.22|5.11|4.95|4.93|4.99|4.8|4.86|5.02|5.12|5.3|5.23|5.15|5.18|5.21||5.31|5.28|5.2|5.14|5.21|5.22|5.31|5.2|4.82|4.81||4.68|4.65|4.67|4.74||4.8|4.86|4.74|5.01|4.95|5.23|5.26|4.95|4.87|4.59|4.63|4.57|4.64|4.55|4.69|4.48|4.49|4.56|4.51|4.58||4.66|4.74|4.44|4.36|4.36|4.44|4.36|4.28|4.23|4.19|4.35|4.4|4.21|4.17|4.07|4.06|4.1|4.01|3.9|3.975|3.99|3.98|4.04|4.02|3.96|3.87|3.99|3.97|4.06|4.18|4.17|4.13|4.19|4.23|4.09|4.08|4.01|4.03|4|4.01|3.96|4.07|4.1|3.97|4.05|3.91|4.05|4.05|4.46|4.29|4.18|4.11|4.24|4.325|4.25|4.21|4.14||4.1|4.11|4.15|4.18|4.42|4.46|4.26|4.18|3.82|3.8|3.81|3.84|3.94|4.07|4.12|4.29|4.35|4.28|4.37|4.45|4.24|4.075|4.13|4.07|4.26|4.17|4.1|4.14|4.07|4.21|4.2|4.28|4.225|4.28|4.315|4.36|4.3|4.31|4.14|4.1|4.16|4.09|4.17|4.2|4.32||4.35|4.28|4.35|4.29|4.195|4.05|4.1|4.22|4.24|4.36|4.33|4.46|4.65|4.59|4.58|4.41|5.05|4.83|4.92|5.02|4.885|4.56|4.31|4.29|4.24|4.42|4.55|4.19||4.28|4.295|4.38|4.21|4.045|3.79|3.79|3.94|4.09|4.15|4.35|4.18|4.29|4.26|4.37|4.45|4.52|4.73|4.63|4.43|4.31|4.53|4.46|4.4|4.49|4.63|4.81|4.69|4.7|4.9||4.78|4.72|4.16|4.45|4.2|4.38|4.42
02979|100200|/equities/celladon-corp|R2000VALUE|280.5|294.9|298.2|304.8|299.7|302.4|284.1|291.9|271.8|272.4|277.2|300.3|306.3|314.1|305.1|313.2|328.5|317.7|330.6|348.9|337.5|352.8|357.9||350.7|354.3|369|354.6|363.9|326.7|324.6|318.3|316.2|303.9|288.3|295.5|290.4|313.8|318.9|321.9|316.5|324.9|321.6||330.6|355.8|340.8|339.9|346.8|350.4|349.2|379.8|377.4|366||368.7|336|309.6|311.1||309.3|303|303.9|295.2|292.5|297.3|293.7|302.4|299.4|298.8|308.1|262.8|275.4|263.7|277.5|262.5|270.6|270.6|274.2|276||262.5|271.2|286.2|300.9|311.7|308.4|327|328.8|316.5|307.8|307.2|298.5|282.3|309.3|271.2|276.9|283.5|268.5|266.4|269.4|269.4|276.3|276.9|302.7|298.8|293.4|304.8|304.2|311.4|303.9|258.6|257.4|250.2|244.2|251.4|254.1|251.4|252.3|239.4|240.6|244.2|248.1|238.8|296.7|278.4|279.6|289.5|298.2|309|310.8|302.1|298.2|303.3|301.2|314.7|318|309.9||300|309.3|327|335.1|335.1|321.3|319.2|336.3|341.1|349.2|360|362.4|363.3|369.6|340.2|338.7|344.7|338.4|338.4|372.6|354.3|328.8|341.7|339|334.5|301.5|306|288|303.9|305.4|306.6|303|309.3|313.5|321|280.8|283.5|285.6|284.1|278.1|289.5|279|284.4|284.7|285.3||285.3|289.2|288|288.9|290.4|299.4|304.8|330.3|329.7|328.5|321.3|316.8|320.7|322.2|300.3|288.9|321.9|329.4|328.8|336.6|339.3|349.5|367.2|359.1|362.1|367.8|400.5|401.1||395.7|394.8|387.6|368.1|381.6|363.6|345.6|346.2|360.3|391.2|316.8|283.2|262.5|254.1|224.7|216.6|223.2|244.5|239.7|238.2|241.5|227.4|224.7|234.9|233.1|245.4|234.6|243|253.5|239.4||231.6|214.8|201.6|205.8|167.7|162|177
02980|16495|/equities/lifetime-brands|R2000VALUE|15.45|15.54|15.09|15.26|14.92|14.82|15.08|14.18|13.88|14.3|13.35|13.21|13.15|13.52|12.97|12.82|13.14|12.99|13.03|13.36|13.1|13.2|13.48||14.2|13.98|14.02|14.31|14.35|14.37|13.29|13.36|13.68|13.49|13.9|13.96|15.02|15.36|16.14|15.86|15.39|15.12|14.98||15.05|15.58|15.1|15.26|15.1|14.76|15.7|15.45|14.78|14.81||15.2|15.29|14.79|14.87||14.76|15.09|15.5|15.36|14.95|15.43|15.03|14.76|14.57|14.44|14.57|14.36|14.97|15.13|14.49|14.09|13.93|13.9|13.47|13.43||13.8|13.95|14.06|13.16|14.14|13.45|13.99|12.99|12.34|11.7|11.61|11.36|10.38|10.49|10.96|10.1|10.54|9.86|10.05|10.75|9.73|10.45|12.06|11.95|10.96|10.99|10.99|10.49|10.74|10.27|10.76|10.63|10.5|10.01|10.61|10.72|10.38|10.31|9.73|9.57|9.45|9.62|9.11|9.15|9.26|9.42|9.55|9.91|10.89|10.19|10.06|9.37|9.39|9.16|10.36|10.18|10.32||10.26|10.21|10.05|10.09|9.82|9.69|9.6|9.54|9.69|9.62|9.525|9.68|9.74|9.23|9.61|9|8.86|8.9|8.76|8.74|8.62|8.09|8.04|7.37|7.25|7.05|7.24|7.26|7.08|7.23|7.06|7.09|7.25|7.27|7.08|7.03|6.88|6.85|7.09|6.65|7.11|7.16|7.09|6.93|7.07||6.99|7.04|6.72|6.9|7.32|6.36|6.25|6.79|6.3|5.82|6.11|5.9|6.49|6|5.85|5.95|6.8|6.97|7.03|6.83|6.17|5.99|5.51|5.61|5.69|5.3|5.8|5.33||4.87|4.9|4.95|4.14|4.39|4.17|3.95|4.01|4.31|4.84|4.92|4.39|4.73|4.93|5.35|5.31|5.7|5.84|5.4|5.22|5.02|4.81|5.1|4.94|4.83|5.35|4.71|4.74|5.54|5.01||4.96|4.43|3.95|3.8|3.51|4.35|4.72
02981|1080088|/equities/avrobio|R2000VALUE|12.79|13.7|13.54|13.05|13.21|13.23|13.66|12.26|11.46|11.32|10.54|11.02|11.38|11.45|11|11|11.02|11.09|11.25|11.84|11.59|11.8|11.62||16.13|16.81|16.79|17.69|19.3|17.11|16.025|15.1|15.44|14.55|14.31|14.3|14.12|14.44|14.91|14.59|14.04|14.93|14.59||14.39|14.94|14.33|15.04|14.99|15.08|15.75|14.98|14.3|14.57||13.94|14.52|14.27|14.68||14.68|15.04|14.75|15.23|14.84|14.79|14.48|13.79|13.5|13.305|13.21|12.82|12.82|12.94|13.27|13.39|13.5|13.8|13.77|14.03||14|14.03|13.72|13.99|16.98|17.1|16.36|16.22|16.23|16|15.64|16.19|16.24|14.69|14.91|16.66|15.51|13.84|14.28|14.93|14.61|16.1|16.18|16.68|16.5|15.53|15.61|16.14|15.68|15.81|15.54|15.85|15.13|15.12|15.6|14.29|14.45|14.17|12.79|13.46|13.02|13.33|12.99|13.59|13.1|13.51|14.81|15|16|16.43|16.18|16.33|15.53|15.01|16.11|16.58|16.22||16.42|15.93|15.85|16.4|17.32|17.4|17.05|16.98|16.99|16.76|17.16|17.7|17.37|17.27|17.58|16.94|17.38|17.57|17.05|17.76|16.5|16.87|16.32|16.03|17.36|16.95|18.02|17.79|18.82|19.41|18.28|18.79|19.09|18.91|19.15|18.4|18.27|17.98|16.83|16.44|17.41|17.51|17.44|17.84|17.88||17.77|17.83|17.45|17.56|18.49|19.53|18.92|20.5|22.07|22.14|22|21.18|21.51|20.55|21.94|21.63|22.53|22.96|22.7|22.84|21.91|21.57|21.06|20.91|20.22|19.18|20.61|20.24||17.6|17.32|17.02|15.6|15.09|15.25|15.58|16.75|17|16.81|14.37|14.59|15.26|15.71|13.66|13.15|12.87|14.52|13.85|14.87|14.48|14.06|14.22|13.83|14.17|13.32|12.51|13.4|14.25|13.26||13.98|13.74|13.45|14.98|13.51|13.34|12.19
02982|1096079|/equities/capital-bancorp|R2000VALUE|19.09|19.14|19.16|19.47|20.18|20|20.75|20.11|19.58|18|17.32|17.19|16.26|16.1|15.95|15.92|16.52|16.08|15.64|15.5|15.45|15.55|15.62||15.46|15.01|14.5|14.4|14.57|14.53|14.34|14.48|14.56|14.8|14.74|14.8|14.18|14.14|14.43|14.65|14.05|14.27|14.5||14.46|14.7|14.41|14.52|14.2|14.4|14.66|14.39|13.6|13.6||13.93|13.89|13.72|13.91||13.64|13.68|13.19|13.23|13.65|12.92|12.56|12.7|12.5|12.78|12.89|12.66|12.55|12.39|12.27|12.08|12.29|11.93|11.89|12.39||12.37|12.5|12.47|12.31|12.3|12.45|12.48|12.51|12.01|11.66|12|11.6|11.41|10.64|11.16|10.86|11.12|11.12|10.52|10.05|9.79|10.2|10.27|10.57|10.46|10.36|10.28|9.98|10.04|9.97|9.75|9.94|10.39|10.52|10.52|10.46|9.99|9.85|9.61|9.3|9.46|9.55|9.34|9.26|9.06|9.15|9.3|9.14|9.66|10.5|10.55|10.55|10.86|10.36|10.6|10.8|10.62||10.75|10.75|10.73|10.4|10.41|10.63|10.35|10.23|10.18|10.12|10.11|10.65|11.14|10.67|10.73|10.8|10.74|10.98|10.65|10.68|10.8|10.55|10.9|10.92|11|10.62|10.82|11|10.91|11.39|11.3|11.3|10.79|10.89|10.7|10.7|10.9|10.74|10.4|10.38|10.44|9.57|10.27|10.02|10.74||10.32|10.21|10.7|10.19|9.4|9.97|9.9|10.26|10.07|10.1|10|10.39|10.76|10.73|10.34|10.07|11.56|12|11.81|11.72|11.49|11.27|10.65|10.64|11.38|11.63|11.75|10.78||10.93|10.81|10.83|10.25|10.92|10.3|9.46|9.78|9.895|10.61|11.5|10.26|10.21|10.36|10.36|11.13|10.86|12.06|11.12|10.65|10.33|10.29|10.62|10.7|10.51|11.08|10.7|11.16|11.28|11.5||12|11.72|11.78|12.07|10.33|11.39|11.51
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|17.53|17.22|17.6|17.7|18.18|18.08|18.26|18.06|18.3|17.4|17|17.06|16.58|16.63|16.14|16.4|16.44|16.15|16.05|15.53|15.5|15.8|16.14||15.74|15.77|15.9|15.98|15.73|15.42|15.43|14.9|14.65|15.06|14.93|14.92|14.88|15.16|15.14|15.19|14.98|15.35|15.46||15.6|15.81|15.5|15.74|15.56|15.55|15.88|15.68|15.12|15||15.15|15.29|15.21|15.35||15.1|15.23|15.15|15.31|15.36|15.48|15.43|15.44|15.29|15.31|15.29|15.02|15.12|14.8|14.93|14.45|14.05|13.94|13.98|14.05||14.04|13.9|13.42|13.5|13.25|13.55|13.66|13.85|13.53|13.16|13.71|13.71|13.58|12.28|12.54|12.12|12.38|12.46|12.34|12.36|12.16|12.71|12.87|12.91|12.75|12.53|12.45|12.33|12.37|12.33|12.18|12.37|12.6|12.1|12.09|12.09|11.85|11.9|11.55|11.23|11.22|11.42|11.33|11.01|11.12|11.21|11.8|11.66|11.86|12.06|12.13|12.08|12.14|12.09|12.09|12.15|12.19||12.24|11.67|11.94|11.77|11.85|12.25|12.3|12.15|12.25|12.43|12.38|12.62|12.58|12.65|13.03|13.4|13.17|13.4|13.21|13.34|13.35|12.74|12.81|12.5|12.59|12.02|12.24|12.34|12.43|12.34|12.23|12.26|12.28|12.63|12.22|12.25|12.35|12.265|11.77|11.81|11.84|11.45|12.19|12.2|12.8||12.51|12.57|13.33|12.72|12.36|12.9|12.71|13|13.04|13.13|13.3|13.21|13.7|13.6|13.17|13.16|14.08|14.67|14.7|14.7|13.44|13.4|13.12|12.86|12.72|13.23|13.23|12.71||11.98|12.07|12.11|11.87|12.1|10.91|10.45|10.5|10.59|11|11.44|10.9|10.78|11.1|11.1|11.44|11.65|11.84|11.03|10.88|10.51|10.35|10.69|10.59|10.56|10.8|10.16|10.6|11.5|11.84||13|11.75|11.26|10.3|9.97|9.62|9.55
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|1755|1996.5|2025.5|2049|2059|2006|1885|1872|1752.5|1869|2084.5|2262|2360|2400|2460.5|2478.5|2619|2426.5|2604.5|2750.5|2694.5|2704.5|2662||2743.5|2653|2559|2502|2731|2523|2499.5|2400|2373|2235.5|1949.5|2025|1923.5|1858|1891.5|1936.5|1790|1889|1919.5||1792.5|1838|1726|1786|1738|1802.5|1828.5|1924|1671.5|1677.5||1763|1864.5|1769|1686||1686|1641.5|1631.5|1583|1607|1985|2000|1899.5|1834.5|1704.5|1613|1652.5|1565|1493.5|1442.5|1371|1365|1406.5|1435|1436||1302.5|1298.5|1363|1310|1207.5|1213.5|1139|1172.5|1252.5|1244.5|1239|1196.5|1185|1164.5|1150|1122.5|1100|1055.5|1094|1073|1096|1123.5|1116|1098.5|1095|1053.5|1033|1061|1104.5|1012.5|1041|1088.5|1089|1063|1073|1077|998.5|1013.5|932.5|994|960.5|988|993.5|1025|1070|1018.5|1123.5|1213.5|1248|1241.5|1218.5|1125|1121.5|945.5|931.5|935|895||888|907.5|949.5|904|967|982.5|999.5|1008|1003|1009|1138.5|1149.5|1145.5|1149|1130|1094|1096|1159.5|1179|1129|1085.5|1061|1079|1085.5|1085.5|1057|1101|1081.5|1100|1096|1124|1139|1077.5|1075|1083.5|1076.5|1073.5|1132.5|1088|1027|1149|1148|1147.5|1121.5|1101||1132.5|1128|1162.5|1064.5|1147.5|1245|1128|1140.5|1159.5|1146|1115|1040|1027.5|1002.5|996.5|931.5|990.5|994|963|940|941|923|932|877|928|905|906.5|868.5||986|962.5|970|903|950|973.5|849.5|859|830.5|913|902|876|809|800|767.5|773.5|795.5|852.5|834|774|819|793.5|755|732.5|762.5|800|755|760|790.5|756||751|755|764.5|786.5|761|766|747.5
02985|16192|/equities/greenlight-reinsu|R2000VALUE|9.07|9.06|8.98|9.29|9.18|9.06|8.59|8.38|8.5|8.185|8.06|8.125|7.91|8.02|7.79|7.91|8.18|8.01|7.87|7.9|7.86|7.99|7.86||7.76|7.91|7.8|7.93|7.86|7.8|7.69|7.49|7.37|7.55|7.51|7.7|7.85|8.16|8.19|8.22|8.24|8.22|8.07||8.04|8.05|7.89|7.84|8.08|7.96|8.03|8.1|7.54|7.47||7.31|7.35|7.22|7.2||7.16|7.21|7.07|7.16|7.42|7.57|7.6|7.85|7.75|7.75|7.97|7.9|7.89|7.88|7.95|7.76|7.935|7.895|7.71|8.23||8.19|8.28|7.98|7.92|7.97|8.17|8.3|8.25|7.85|7.66|7.78|8.26|7.96|7.36|7.135|7.02|7.1|7|6.75|6.62|6.67|6.77|6.89|7.01|7|6.85|6.74|6.7|6.86|6.83|6.7|6.885|6.98|6.93|7.01|6.95|6.94|7.03|6.88|6.73|6.73|6.64|6.58|6.37|6.38|6.25|6.41|6.57|6.88|6.85|6.84|6.99|6.96|6.84|6.9|6.99|7.03||7.17|7.12|7.38|7.27|7.27|7.32|7.24|7.01|7.21|7.27|6.94|7.12|7.06|6.94|7.16|7.27|7.34|7.485|7.65|7.595|7.33|6.96|6.91|6.65|6.52|6.46|6.7|6.89|6.78|6.85|6.875|6.98|6.91|6.81|6.84|7.03|7.025|6.87|6.62|6.46|6.45|6.175|6.34|6.18|6.41||6.26|6.36|6.52|6.46|6.25|6.43|6.33|6.76|6.74|6.71|6.57|6.535|6.86|6.62|6.77|6.575|6.9|7.28|7.73|7.54|7.345|7.06|6.75|6.6|7.24|6.95|7.505|7.135||6.76|6.65|6.84|6.61|6.67|6.38|6.34|6.39|6.42|6.47|6.59|6.18|6.03|6.25|6.08|6.12|6.52|6.79|6.475|6.21|6.24|6.26|6.24|6.28|6.39|6.53|6.46|6.26|6.49|6.44||6.42|6.26|6.03|6.17|5.85|5.55|5.25
02986|16923|/equities/preformed-line-pr|R2000VALUE|73.25|74.92|73.34|73.93|73.94|73.54|70.85|67.42|66.37|69.49|76.68|77.25|79|77.74|73.36|76.1|78.32|71.4|68.29|68.4|66.66|66.05|65.37||66.9|68.3|67.1|71.18|71.75|70.51|69.15|69.75|71.84|67.86|64.29|65.34|65.51|66.54|67.07|69.71|68.34|69.23|69.8||71.64|75.06|72.18|73.04|70.63|70.72|71.14|69.15|67|66.85||68.44|67.59|65.8|66.11||65.74|65.8|64.49|64.68|64.63|65.71|65.42|67.41|66.06|67.08|67.46|66.06|66.18|63.6|65.5|63.25|64.3|62.66|60.65|61||61.38|61.45|60.09|57.87|60.08|60.45|60|59|57.1|55.6|56.1|57.4|54.71|53.95|54.23|54.32|54.74|55.35|55.03|50|48.8|50|50.31|51.34|50.77|51.12|51|51.05|51.84|51.34|49.89|49.5|50.71|49.28|49.15|49.65|49.49|49.78|48.94|48.77|48.72|49.6|50.85|48.35|47.4|48.26|50.05|50.35|53.05|52.2|52.05|51.75|52.35|50.74|52|52.65|53||53.98|53.85|54.98|55.05|54.41|55.7|56.5|58.13|56.85|56.2|56.13|58.39|58.72|57.65|58.8|59|59.45|60.45|58.01|58.55|60.3|60.4|52.07|51.38|50|49.26|50.71|52.14|50.48|50.9|50.49|51.3|51.57|51.87|51.64|50.47|51.06|51.63|51.7|51.58|50.48|48.5|47.25|48.13|49.19||49.35|49|50.01|49.6|47.23|50.38|49.69|49.79|49.89|49.92|50.7|52.4|52.14|53.14|50.84|50.13|52.61|51.95|53.23|53.32|53.12|53.31|51.07|48.7|49.63|52.14|55|53.26||51.4|48.11|49.45|47.99|51.7|46.47|46.62|44.88|46.1|50.55|50.56|49|44.59|45.35|49.79|52.82|49.68|53.1|51.46|51.31|48.7|45.35|45.48|44.25|44.2|46.25|42.72|43.21|44.73|44.73||47.24|43.09|38.43|41.26|41.51|45.79|46.42
02987|998045|/equities/ni-holdings-inc|R2000VALUE|19.64|19.68|19.91|19.65|19.4|18.97|18.39|19|18.92|18.75|18.41|18.59|18.57|18.64|17.83|18.3|18.35|17.91|17.27|17.07|17.04|17.1|17.66||18.02|17.64|17.38|17.22|17.42|17.22|17|17.04|17|17|17|17|17|16.98|16.79|17.18|16.37|16.76|17.09||16.98|17.28|17.16|17.57|17.34|17.35|17.48|17.09|16.52|16.17||16.42|16.4|16.8|16.81||16.73|17.02|16.73|17.18|17.08|18.04|17.55|17.98|17.45|17.64|17.5|17.16|17.24|16.86|17.38|16.55|16.49|16.95|17.1|17.7||17.64|17.59|17.44|17.34|17.31|17.43|17.8|17.86|17.1|17.4|17.7|17.6|16.65|16.51|16.6|16.49|17.03|16.71|16.71|16.87|16.42|16.56|16.35|16.36|16.46|16.5|16.64|16.71|16.77|17|16.45|16.69|17|17.1|16.83|16.98|16.51|16.72|16.38|16.43|16.89|16.65|16.47|16.01|15.55|14.72|14.74|14.69|15.9|15.8|15.76|15.98|15.69|15.83|15.99|15.76|16.25||16.8|16.85|16.68|16.34|16.32|15.89|16.33|16.1|16.82|16.89|16.93|16.85|16.88|16.95|16.96|17.04|16.82|17.05|16.92|16.87|16.85|16.69|16.05|16.46|16.01|16.48|16.26|16.29|16.08|16.23|15.92|16.07|16.19|16.05|15.97|15.65|15.75|15.76|15.54|15.08|15.49|14.41|15.04|14.73|15.47||15.12|15.12|14.77|14.74|14.97|14.91|14.5|15.28|15.42|14.63|14.34|14.75|15.27|15.23|15.74|15.26|15.6|15.34|15.84|15.78|15.49|14.6|14.03|14.35|14.99|14.26|14.28|14.44||13.79|13.56|13.54|12.72|13.66|12.41|12.31|12.92|13.43|14.36|13.86|13.67|13.06|12.39|12.78|12.67|13.51|13.6|13.41|12.04|11.77|11.82|11.83|12.06|12.22|12|12.08|12.38|12.84|12.05||12.22|11.7|11.66|12.01|11.23|11.51|11.99
02988|1169488|/equities/afc-gamma|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02989|16914|/equities/park-ohio-holding|R2000VALUE|36.45|36.71|36.72|38.55|39.9|40.6|40.23|38.44|40.2|39.03|37.34|38.41|34.65|35.51|32.33|34.21|34.12|33.06|33.37|32.43|30.78|32.1|31.63||31.05|30.82|31.31|32.34|31.58|31.5|31.63|28.98|28.73|29.25|28.19|26.51|27.5|29.57|29.67|31.05|31.33|31.38|31.84||31.15|32|31.33|32.75|32.21|32.09|32.91|32.96|30.1|29.82||30.9|30.45|30.27|30.9||30.15|30.56|29.81|31.58|32.08|33.23|33.59|33.68|31.63|32.39|32.8|32.39|31.75|30.66|31.61|30.06|29.5|28.78|28.09|28.84||28.84|28.25|26.47|26.28|27.08|26.78|26.75|26.52|25.13|25.54|25.64|27.31|25.98|23.15|22.45|21.87|22.16|20.81|19.74|19.9|19.27|20.36|21.03|20.03|19.08|18.91|19.02|18.72|19.04|18.9|17.97|18.13|18.34|18.03|18.12|16.75|16.61|17.15|17.29|15.96|16.07|16.2|16.47|15.47|15.62|14.91|15.26|15.78|16.43|16.31|16.96|16.16|15.49|14.86|15.01|15.33|15.3||15.52|15.24|15.88|15.69|15.82|16.3|15.59|15.34|16.09|16.8|15.02|16.17|16.73|17.16|18.68|18.83|17.89|19.01|19.19|17.52|16.16|15.98|15.4|15.16|14.79|14.42|15.19|15.19|15.04|15.41|15.46|15.79|15.69|16.25|15.18|16.27|16.72|16.8|15.53|15.45|15.14|14.53|14.95|15.06|15.84||15.84|16.25|16.59|15.39|16.49|15.64|15.23|16|16.01|15.82|16.04|16.03|16.46|16.48|15.77|15.4|17.36|18.53|18.25|17.26|16.22|15.68|14.24|14.13|14.59|15.04|15.76|15.42||14.01|13.81|14.1|13.42|13.23|12.6|12.47|12.16|12.76|13.4|14.48|13.97|15.24|15.6|16.12|16.7|18.33|20.18|17.59|17.45|15.78|15.08|14.76|15.04|15.06|16.64|14.75|14.91|17.2|16.22||18.18|16.39|15.61|16.89|15.46|17.99|18.25
02990|940832|/equities/avalanche-biotec|R2000VALUE|10.29|10.76|10.56|10.65|10.67|11.17|11|11.33|10.55|11.12|10.96|11.3|12.15|13.32|12.83|12.52|13.29|13.33|12.5|12.85|12.84|13.31|13.44||13.43|13.88|13.77|14.24|14.36|14.01|13.62|13.18|13.25|12.35|12.33|12.27|12.16|12.89|13.77|13.39|13.42|13.92|12.17||11.37|11.955|11.38|11.77|12.19|11.9|11.96|11.44|11.58|11.98||10.84|11.8|11.855|11.85||12.28|12.49|12.91|12.77|12.34|12.71|12.33|13.42|14.01|12.95|12.745|12.82|13.5|13.4|13.71|14.26|14.02|13.69|13.59|14.1||13.81|14.21|13.97|13|12.68|12.24|12.15|11.96|12.61|13.37|13.365|13.2|13.04|12.02|12.18|13.04|12.12|11.34|10.91|11.22|11.51|12.18|11.88|12.36|12.29|11.68|11.67|11.56|12.33|12.06|11.86|11.71|11.25|11.14|11.06|10.99|10.35|10.73|9.84|10.52|10.3|10.45|10.34|10.81|10.5|11.27|11.87|11.54|12.38|12.83|12.85|12.83|12.7|11.89|11.58|11.92|11.7||11.61|11.95|12.31|11.95|12.2|11.99|11.96|12.31|12.91|12.5|12.97|13.15|13.01|13.53|13.7|13.29|12.51|14.9|15.59|18.7|18.46|17.79|18.2|17.64|17.88|16.77|17.66|16.85|16.65|17.64|17.21|17.27|17.38|16.78|17.38|18.29|17.53|18.08|18.42|18.28|19.88|21.13|21.64|20.48|20.46||20.82|21.08|20.88|20.69|18.95|23.32|23.91|25.64|25.63|24.63|24.31|24.36|24.33|23.7|21.31|21.32|23.87|23.43|22.88|22.665|20.27|20.86|21.12|21.265|20.63|20.32|21.02|20.44||20.56|20.38|19.92|18.92|17.99|18.1|17.19|17.4|18.81|19.8|19.59|19.7|20.45|18.995|13.73|12|11.85|13.06|12.16|12.5|12.96|12.5|12.56|12.43|14.06|12.91|11.62|11.16|11.76|11.02||11.16|10.73|9.86|9.97|8.95|8.53|8.74
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|12.28|12.08|11.63|11.19|10|10.15|10|9.8|9.95|9.59|9.93|10.73|10.05|10.16|9.85|9.78|10.74|10.5|11|11|10.98|10.87|11.11||11.63|11.81|11.75|13.18|14.94|14.71|15.05|15.23|14.51|14.55|15.15|14.8|14.68|14.82|15.75|15|15.42|15.66|15.5||15.19|15.12|15|15.44|15.49|14.85|16.38|16|14.95|15||13.41|13.59|14.57|16.75||11.8844|11.1|12.2|11.45|11|11.2|11.15|10.9599|11.01|10.63|10.84|10.79|10.9288|11.69|10.92|11.02|11.3|11.4|10.98|10.46||10.25|10.205|10.16|10.1|10.21|10.21|10.18|10.32|10.27|10.31|10.32|10.3|10.08|10.12|10.12|9.55|9.76|9.35|9.83|10.23|10.24|10.25|10.25|10.235|10.2325|10.2282|10.22|10.225|10.24|10.22|10.25|10.21|10.2|10.23|10.22|10.2068|10.2|10.225|10.23|10.21|10.24|10.22|10.2268|10.22|10.2|10.2|10.225|10.23|10.245|10.25|10.26|10.27|10.25|10.2|10.21|10.2923|10.3||10.264|10.2401|10.24|10.3|10.28|10.2401||10.2822|10.3|10.24|10.22|10.2001|10.225|10.25|10.33||10.26|10.25|10.33|10.31|10.2839|10.2801|10.29|10.42|10.44|10.3|10.3|10.34|10.35|10.37|10.3429|10.375|10.34|10.39|10.35|10.35|10.34|10.34|10.28|10.3|10.27|10.28|10.26|10.26|10.255||10.27|10.26|10.27|10.25|10.29|10.27|10.28|10.29|10.3001|10.2875|10.23|10.22||10.13|10.13|10.1563|10.2329|10.13|10.2342|10.3|10.1775|10.12||10.35|10.25|||||||||10.12||10.13|10.13|10.13||10.13|10.13|10.14||10.15|10.15|10.19||10.19||10.19|10.15|||10.18||10.18||10.1|10.07|||||10.05|10.05|10.15|10.055
02992|20884|/equities/mistras-group-inc|R2000VALUE|10.9|11.78|10.4|10.72|10.74|10.35|10|9.81|9.88|9.72|9.05|9.04|8.72|8.62|7.96|7.88|8.04|7.73|8.33|7.71|7.6|7.85|7.91||7.92|8.06|7.98|8.31|8.12|7.61|7.75|7.42|7.35|7.08|6.91|7.26|6.93|7.38|8.32|8.49|8.22|8.31|8.63||8.29|8.71|8.69|9.25|8.49|8.05|8.1|7.95|7.46|7.13||7.76|7.6|7.53|7.6||7.65|7.82|7.83|7.39|7.54|7.32|7.37|7.25|7.15|6.89|6.81|6.68|6.53|6.15|5.87|5.25|5.35|5.24|5.22|5.79||6|5.41|5.02|4.92|4.96|4.99|5.02|4.91|4.4|4.23|4.61|4.73|4.72|4.01|4.05|3.83|3.86|3.74|3.72|3.83|3.81|3.85|3.89|3.94|3.95|3.99|3.95|3.86|3.89|3.95|3.94|3.97|3.92|4.06|4.15|3.96|3.93|4.03|3.97|4.01|3.91|3.93|4.14|3.98|3.86|3.78|3.84|3.94|4.24|4.16|4.16|4|4.06|3.92|4|4.08|4.08||4.47|4.61|4.83|4.79|4.76|4.73|4.72|4.87|5.12|4.79|4.63|4.52|4.24|4.32|4.39|4.4|4.4|4.57|4.62|4.35|4.13|4.23|3.78|3.58|3.61|3.53|3.58|3.8|3.55|3.5|3.5|3.58|3.58|3.57|3.33|3.6|3.75|3.76|3.4|3.44|3.48|3.17|3.4|3.4|3.49||3.55|3.63|3.95|3.8|3.47|3.78|3.95|4.32|4.3|4.45|4.53|4.79|4.94|4.91|4.8|4.46|5.05|5.46|5.87|5.54|4.91|4.57|4.42|4.37|4.04|4.39|4.83|4.4||4.15|4.39|3.93|3.68|3.82|3.59|3.44|3.42|3.69|4.26|4.44|3.93|3.77|3.96|4.24|4.42|4.75|5.12|4.23|3.87|3.65|4.12|3.39|3.02|3.2|3.54|3.41|3.53|3.85|3.79||3.9|3.66|3.34|3.72|3.6|3.9|3.77
02993|41341|/equities/tonix-pharm|R2000VALUE|274|300|254|262|254|240|228|230|204|204|193.6|226|244|244|238|244|250|244|258|284|292|336|354||364|400|326|322|310|254|266|240|210|193.7|195.72|196.2|190.2|198.12|204|206|196|185.76|182.38||182|191.28|199.98|185|163|167.6|157.6|152.58|164.12|143||135|136.4|131|139.6||133|132|114.28|114.02|118.72|122.68|116.5|119|116.4|120.08|123|129|129.8|140|126|122.48|125.2|123.66|122.22|114.4||110.4|112.8|115|116.04|116.76|115.48|117.92|121|123.58|114.94|112.4|110.4|106.02|112.46|113.66|115.56|116.48|116|112.38|120.52|117.02|124.5|127.72|133.32|134.72|130.8|140.78|145.36|147.62|147|147.82|153.34|152|153.58|156.02|151.58|153.42|158.02|160|161.16|168|180|170.22|169.6|173|180.02|185|186.04|184.62|198|175.68|160.12|153.98|152|154|161.76|154.3||165.2|175|166.82|168.5|177.04|191.72|194.22|190.92|170.62|167.06|175.8|185.2|195.32|197.46|206|204|228|178.14|204|224|232|240|250|242|248|258|268|228|234|260|290|302|260|334|310|162|127.2|113.8|113.04|109|128.3|132|132|121.12|118.6||119.7|121.62|122.1|124.68|120.38|117.38|119.24|123|124|123.22|126.42|125.4|125|123.6|124.8|136.48|131.94|142|145.4|136|130|130.5|132.3|132.6|130|135.26|131.9|136.8||138|139.76|139.98|140.8|146|138.82|137.44|137.96|140.92|142.6|143.14|141.36|139.94|143.78|154|139.2|134.66|141.98|138.4|143.06|138.08|136.98|140|151|156.5|148|150.78|153|159.9|154||143.6|140|140.2|146|137.02|135.98|129.14
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|23.55|25.5|26.19|26.1|28.11|28|27.66|26.4|23.89|24.8|24.06|25.73|26.64|28.43|26.46|26.9|27|26.57|27.96|28.87|28.34|29.32|28.2||28.43|27.71|27.66|28.49|29.4|28.62|28.01|26.33|27.07|26.28|25.73|26.03|25.9|27.21|28.56|29.04|29.02|30.72|31.62||32.8|33.87|33.99|34.07|32.22|32.3|29.97|29.41|29.52|30.1||30.93|31|30.16|30.88||30.68|30.37|29.96|29|29.44|29.24|27.5|28.26|28.12|32.63|31.83|31.68|32.33|31.89|29.92|29.01|27.06|26.9|27.245|27.5||27.75|26.57|26.35|27.16|26.72|27.83|29.34|27.37|26.93|25.44|23.35|23.25|24.15|23.27|23.79|23.11|22.03|21.12|19.67|19.55|19.02|19.99|19.4|20.89|19.02|19|19.46|19.77|19.79|20.4|21.3|22.24|22.28|21.73|21.34|21.15|20.67|21.02|20.18|21.32|20.32|19.35|18.66|18.53|18.05|18.87|20.01|19.35|20.28|19.29|19.29|18.57|19.76|18.52|18|18.77|18.09||17.74|18.27|19.1|18.97|20.22|18.57|18.41|19.05|19.36|18.69|20.69|19.87|19.82|19.98|18.86|18|17.98|16.74|16.81|16.94|16.92|16.85|16.96|15.91|16.08|16.75|17.9|17.98|16.28|16.39|13.1|13.66|14.38|15.25|16.04|15.33|15.2|15.67|15.23|14.48|15.37|15.96|15.36|15.13|16.09||15.55|16.1|15.36|15.59|15.57|16.19|16.67|15.66|16.53|15.89|16.1|15.42|16.11|14.48|14.24|13.83|15.38|15.76|16.85|12.84|12.42|11.22|11.61|10.35|10.1|10.2|11.54|11.71||11.07|10.31|10.07|9.58|10.01|9|8.91|9.7|10.35|10.86|10.1|10.04|9.58|9.82|9.54|9.05|9.54|11.37|10.97|10.75|10.44|9.81|10.31|10.68|10.67|9.58|9.79|10.525|11.13|10.42||9.49|9.29|8.06|7.85|7.01|6.87|6.51
02995|17495|/equities/village-super-market|R2000VALUE|24.33|24.66|25.24|25.19|25.24|25.85|26.19|25.95|26.03|25.14|24.7|23.88|23.3|23.44|23.05|22.95|22.92|22.85|23.19|22.96|22.28|22.85|22.32||22.34|22.54|22.52|22.55|22.38|21.39|21.37|21.18|21.18|21.23|21.07|21.21|21.53|21.87|21.7|21.82|22.065|22.14|22.62||23.17|22.78|22.51|22.29|22.24|22.15|22.15|22.14|21.89|22.09||22.06|22.15|22.17|22.09||21.79|21.56|21.64|21.84|22.33|22.66|22.63|22.76|22.91|23.01|23.01|22.84|23.11|22.71|22.8|23.19|23.13|23.14|23.16|22.9||22.85|23.16|23.33|23.58|23.52|23.42|23.56|23.82|23.54|23.25|23.78|23.89|22.81|23.07|22.85|22.84|23|22.66|22.65|23.06|22.65|23.05|23.4|23.33|23.35|23.4|23.19|23.36|24.07|24.32|23.62|24.81|25.49|25.24|24.67|24.32|25|24.95|24.48|24.37|24.61|24.91|24.93|24.1|24.39|24.4|25.1|24.93|25.66|25.18|25.14|25.14|25.16|25.06|25.37|25.39|24.97||24.99|25.51|26.25|25.65|25.44|25.27|25.35|25.15|25.24|25.84|25.45|25.52|25.59|25.49|25.49|25.11|24.39|24.27|24.64|25.34|25.5|24.67|25.11|25.48|24.97|25.25|25.69|26.2|26.22|26.41|26.82|26.255|26.28|27.26|26.665|27.1|27.06|27.27|27.05|26.85|26.77|26.15|25.99|27.02|27.11||26.56|26.76|27.72|27.63|27.09|26.02|25.79|25.54|25.38|25.56|25.7|26.08|26.89|25.42|25.52|25.45|26.28|26.23|26.11|25.28|25.51|25.46|24.26|23.89|23.93|23.95|23.2|23.1||23.09|23.08|23.09|22.83|23.4|23.3|23.12|23.52|22.8|23.29|23.37|22.43|22.59|23.17|23.14|23.75|24.03|24.11|23.54|23.63|23.78|22.72|22.61|22.46|22.49|22.37|22.28|21.29|21.98|22.07||22.76|22.33|23.19|23.5|23.33|22.7|23.45
02996|16665|/equities/marlin-business-s|R2000VALUE|14.44|14.49|14.86|15.79|16.73|17.32|16.99|16.36|17.14|16.47|15.3|15.67|15.76|15.71|15.2|15.18|15.1|14.06|13.55|13.73|13.32|13.86|13.92||13.92|14.03|13.74|14.03|13.82|13.63|13.56|13.79|13.76|14.12|14.25|11.95|11.8|12.46|12.83|12.18|11.7|11.87|12.09||12.19|12|11.87|11.95|11.8|11.95|12.3|12.29|12.09|12.02||12.24|11.98|12.16|12.27||11.94|11.92|11.86|11.82|12.26|12.35|12.23|12.94|12.53|12.71|12.48|12.23|12.62|12.55|12.29|11.65|11.4|10.94|10.39|10.64||10.3|10.57|10.08|10.01|10.21|10.11|10.48|10.81|9.81|9.59|10.2|10.45|10.1|8.26|8.61|8.36|8.21|7.94|7.3|7.01|6.8|6.97|7.28|7.33|7.31|7.27|7.32|7.42|7.64|7.47|7.41|7.49|7.8|7.79|7.74|7.37|7.17|7.37|7.35|7.18|7.05|7.1|7.17|6.82|6.81|6.91|6.89|7.15|7.89|8.29|8.2|8.01|7.72|7.2|7.17|7.26|7.22||7.03|6.89|6.87|6.85|6.7|6.97|6.62|6.71|6.725|6.94|6.94|6.96|6.86|6.94|7.21|7.25|7.24|7.425|7.52|7.89|7.51|7.45|7.51|7.24|7.16|7.34|7.74|7.85|7.59|7.37|7.43|7.42|7.7|7.47|7.15|7.32|7.31|7.19|7.28|7.18|7.33|7.05|7.3|7.31|7.93||7.65|7.81|8.46|7.69|8.18|7.3|7.28|7.89|8.08|8.11|7.93|8.15|8.54|7.85|7.89|7.48|8.64|9.21|9.59|9.77|8.5|8.08|7.57|7.44|7.49|7.43|7.53|6.9||7.55|7.61|7.69|7.21|7.05|7.38|7.05|7.09|7.66|8.45|8.84|8.51|8.17|9.42|8.27|8.88|10.64|10.5|8.41|6.02|5.5|5.9|6.14|6.33|6.39|7.47|7.2|8.06|7.93|7.84||7.45|6.59|6.12|6.04|6.14|7.47|8.56
02997|52760|/equities/ptgi-holding|R2000VALUE|3.73|3.7|3.58|3.75|3.74|3.63|3.8|3.63|3.5|3.52|3.44|3.56|3.68|3.69|3.5|3.72|3.86|3.81|3.95|3.98|3.84|3.9|3.94||3.89|3.9|3.87|3.89|4|3.89|3.94|3.88|3.75|3.67|3.49|3.56|3.63|4.01|4.13|3.66|3.49|3.55|3.56||3.48|3.44|3.47|3.44|3.25|3.35|3.26|3.2|3.09|3.07||3.26|3.37|3.44|3.48||3.68|3.28|3.32|3.31|3.17|3.46|3.42|3.52|3.63|3.65|3.69|3.87|3.52|3.5|3.46|3.49|3.48|3.37|3.35|3.27||3.02|2.88|2.47|2.42|2.3|2.29|2.36|2.31|2.31|2.3|2.42|2.48|2.38|2.31|2.27|2.15|2.26|2.18|2.15|2.21|2.26|2.26|2.37|2.3|2.29|2.32|2.39|2.35|2.26|2.34|2.37|2.38|2.42|2.53|2.35|2.28|2.47|2.61|2.5|2.5|2.42|2.55|2.4|2.25|2.34|2.31|2.39|2.33|2.51|2.51|2.46|2.48|2.53|2.36|2.47|2.41|2.27||2.4|2.36|2.43|2.52|2.5|2.62|2.62|2.7|2.77|2.72|2.82|2.82|2.71|2.63|2.72|2.77|2.8|2.76|2.81|3.07|2.88|2.9|3.01|2.93|2.85|2.71|2.9|2.87|2.72|2.76|2.79|2.82|2.96|3.01|2.87|2.87|2.9|3.05|2.88|2.73|2.77|2.74|2.94|2.9|3.11||3.21|3.13|3.34|3.55|3.26|3.6|3.37|3.77|3.85|3.78|3.64|3.76|3.73|3.69|3.28|3.13|3.71|3.63|3.62|3.23|3.06|3|2.93|2.79|2.64|2.8|2.87|2.78||2.77|2.74|2.65|2.54|2.53|2.47|2.4|3.02|3.19|3.18|3.06|2.8|2.98|2.8|2.69|2.65|2.69|2.85|2.56|2.55|2.66|2.76|2.43|2.59|2.39|2.22|2.27|2.32|2.29|2.12||2.21|2|1.94|1.72|1.45|1.36|1.5
02998|16106|/equities/flexsteel-industries|R2000VALUE|39.05|38.29|36.91|37.49|37.99|36.98|36.76|35.94|35.41|33.44|33.27|34.81|36.58|36.69|33.08|33|35.62|34.59|35.06|34.4|33.06|32.96|33.39||33.42|32.77|34.15|34.74|35.74|34.2|34.19|35.07|34.84|33.44|34.12|34.62|34.89|36.16|37.44|36.82|34.49|33.97|34.7||35.13|35.96|35.67|36.21|35.98|34.93|35.87|35.48|33.38|32.78||34.97|34.37|32.36|34||34.78|33.6|34.86|35.23|34.54|35.26|34.45|33.57|31.55|32.5|33.06|31.9|32.14|31.18|30.97|30.42|29.64|29.5|29.26|29.62||29.44|29.01|29.04|24.81|27.34|27.92|29.1|30.38|31.4|31.5|31.02|30.7|30.12|31.35|31.55|28.98|29.63|29.69|27.95|29|28.66|29.83|26.05|26.3|25.08|25.07|26.08|26.03|26.47|27.14|26.77|27.2|28.19|28.87|26.17|26.34|25.41|26.83|24.11|24.47|24|23.51|23.09|22.8|23.3|24.21|24.22|24.67|24.44|23.25|21.62|20.65|19.77|19.09|18.93|17.93|17.61||18.13|18.29|18.92|18.7|16.58|16.54|16.89|15.75|15.85|17.99|17.6|18.35|18.18|18.15|18.01|17.94|17.61|17.65|17.28|17.26|16.95|16.51|16.43|16.33|16.59|15.77|15.77|15.34|15.4|15|14.67|15.04|14.99|14.89|14.59|15.57|14.97|14.5|13.49|13.38|15.01|14.35|14.55|13.64|13.51||12.87|12.77|12.63|12.73|13.01|11.67|11.75|11.91|11.85|11.62|11.45|11.5|12.36|13.43|13.07|11.74|12.1|11.93|12.25|11.1|10.47|9.92|9.46|9.76|9.93|10.29|10.46|10.1||8.87|8.7|8.57|8.02|8.78|8.53|8.17|8.33|8.55|9.1|8.91|8.27|8.26|8.27|8.61|8.91|9.6|9.54|9.02|8.91|8.42|8.28|8.76|8.89|8.82|9.11|8.93|8.85|9.45|9.36||9.78|9.53|9.72|9.97|9.73|10.5|10.05
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|15.68|15.5|16.1|16.86|16.91|17.43|17.55|17.27|18.3|16.83|15.79|16.27|16.22|15.86|15.26|15.19|16.18|15.69|16.25|16.37|16.37|16.24|16.4||17.04|16.87|16.63|16.62|16.27|16|15.87|15.92|16.13|16.46|15.06|14.99|14.59|15.69|15.69|15.38|15.35|15.21|14.83||14.68|14.19|14.06|14.12|13.35|13.03|13.29|12.84|12.57|10.71||11.4|11.23|11.6|11.68||11.77|11.76|11.76|11.79|11.95|12.07|12.52|12.62|12.33|12.42|12.64|13.04|13.08|12.91|13.1|13.16|12.41|12.29|11.75|12.13||12.07|12.2|11.98|11.38|11.46|11.24|11.25|10.77|10.28|9.94|10.52|10.55|10.6|9.47|10.07|9.49|9.48|8.96|8.64|8.85|8.77|9.29|10.12|10.62|10.49|10.43|10.58|10.25|10.41|10.96|10.49|10.76|10.41|11.04|10.47|10.3|9.59|8.95|8.93|9.2|9.37|9.81|9.95|9.56|9.85|10.17|10.09|9.76|9.83|9.71|10.27|10.91|11.14|11.53|12.9|12.55|12.06||11.07|10.955|10.5|10.34|10.02|10.39|10.42|10.44|10.48|10.78|10.13|9.79|9.58|9.68|9.49|9.44|9.34|8.88|9.03|9.28|9.3|9.02|6.55|6.55|6.245|6.48|6.53|6.555|6.28|6.175|6.385|6.525|6.415|6.31|6.6|6.96|6.25|6.4|5.83|5.83|5.75|5.52|5.85|5.97|6.27||6.15|6.28|6.38|6.39|5.98|6|6.27|6.59|6.25|6.35|6.76|6.84|6.95|6.98|7.04|6.92|7.58|9.05|9.6|9.81|9.27|8.66|8.3|8.08|8.23|8.16|8.47|8.41||8.4|8.26|7.64|7.29|7.67|7.61|7.52|6.77|7.21|7.74|7.72|5.89|5.93|5.97|6.5|6.69|7.275|7.86|6.54|6.54|5.93|6.71|6.71|6.64|6.51|7.27|6.51|6.21|6.21|5.93||6|5.52|5.25|4.95|4.09|3.96|3.84
03000|976457|/equities/secureworks-corp|R2000VALUE|13.4|14.01|14.13|14.46|14.12|14.54|15.19|15.12|14.42|15.07|14.29|14.33|14.27|14.85|14.43|15|15.79|15.59|15.72|15.8|15.74|15.85|15.83||15.6|15.6|15.38|15.72|15.37|15.03|15.01|14.66|14.56|14.14|13.84|14.22|14.46|14.73|14.75|14.94|14.64|14.47|14.31||13.96|13.79|13.69|13.78|13.36|13.27|13.89|13.66|14.16|14.3||14.22|14.21|14.03|13.89||14.38|14.83|14.72|14.67|14.25|12.96|12.27|12.29|12.24|12.31|12.12|12.07|12.71|12.28|12.32|12.3|12.15|11.88|11.29|11.64||11.25|11.95|11.48|11.36|11.66|11.25|11.39|11.56|11.23|10.86|11.05|11.11|11.2|10.41|10.67|10.5|10.75|10.56|10.4|10.17|10.28|10.6|10.9|11.12|11.28|11.16|11.3|11.58|11.7|12.05|11.82|12.08|11.97|11.78|11.56|11.69|11.27|11.54|11.5|11.76|11.39|11.65|11.81|11.68|12.47|11.54|12|11.95|12.48|11.77|12.06|12.03|12.11|11.88|12.06|12.49|11.74||11.97|12.55|13.18|13.37|12.93|12.8|12.18|12.37|12.19|12.26|12|12.29|12.26|12.44|12.44|12.23|12.29|12.16|12.06|12.2|12.29|12.03|12.22|12.04|12.02|11.96|12.29|12.4|12.06|12|11.79|12.1|12.34|12.32|12.67|12.34|12.13|12.06|12.16|11.35|11.71|12.02|12.03|11.7|11.95||11.58|11.58|11.43|11.05|11.01|11.33|11.38|11.485|11.96|11.65|11.92|11.86|11.98|12.16|11.98|11.65|12.38|12.24|13.13|12.31|13.03|13.91|13.59|13.78|13.46|13.14|13.3|13.35||12.47|12.04|12.07|11.72|11.61|11.43|11.34|11.27|11.63|12.48|12.1|12.01|11.21|11.5|11.27|11.05|11.38|12.22|11.23|11.73|11.28|10.59|11.13|11.6|12.53|12.895|11.18|11.21|12.19|11.7||12.06|11.71|11.12|11.69|10.31|11.01|10.65
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|36.89|36.98|37.31|37.69|37.79|38.45|37.72|37.56|37.66|37|36.46|36.73|35.61|35.64|33.58|34.82|35.6|35.16|35.19|34.92|34.91|35.76|35.77||36.76|35.62|36.2|36.52|37.15|36.2|35.68|35.2|34.51|34.47|34.67|34.37|34.59|35|33.9|34.04|33.62|33.74|33.81||33.63|33.34|33.67|34.45|34.62|34.51|35.22|35.42|34.23|34||34.08|33.55|33.66|34.31||34.4|34.25|34.42|35.58|36.49|36.47|36.34|36.86|36.4|36.67|36.69|35.75|35.5|34.52|35.15|35.15|34.45|34.62|34.43|35.5||36.02|35.81|35.01|35.01|35.31|35.05|36.16|36.44|34.16|33.27|34.8|35.2|34.34|32.5|32.76|33.26|33.87|33.88|34.16|35.31|34.93|35.35|35.47|36.7|36.51|36.71|36.93|36.11|36.66|37.41|35.63|35.79|37.49|37|36.73|37.25|36.3|37.19|36.36|36.63|35.77|36.89|36.92|37.21|36.87|36.33|36.95|37.17|38.32|36.89|36.47|36.82|37.48|36.31|36.34|36.26|36.32||36.04|35.2|35.94|35.94|35.02|36.05|35.79|35.07|35.49|35.63|35.15|35.79|35.95|35.73|34.85|36.37|37.47|37.75|35.71|35.5|35.25|35.01|35.49|35.5|37.32|34.77|35.57|35.9|35.41|36.68|36.01|35.8|35.47|35.51|35.25|35.18|35.22|35.36|34.51|34.78|33.7|32.2|33.22|34.26|35.29||34.59|34.83|34.7|34.7|32.77|33.89|32.52|33.43|34.55|34.76|34.9|34.3|35.45|34.18|33.04|33.2|35.16|34.63|35.33|36.14|36.28|35.98|35.35|35.07|35.43|35.84|35.53|35.25||35|34.72|35.25|34.23|35.4|33.91|32.6|33.57|34.75|36.22|36.73|36.44|35.44|35.27|36.5|37.52|37.39|36.48|35.16|34.98|35.12|34.95|35|34.2|34.06|35.1|33.79|32.48|33.29|32.59||33.18|33.03|33.1|33.26|32.4|33.2|32.44
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|13.95|14.22|14.18|14.01|14.15|14.17|13.94|13.53|12.97|12.04|11.99|11.92|11.85|11.55|11.05|10.8|11.49|11.38|11.26|11.24|10.97|10.95|11.23||11.4|11.23|11.29|11.24|11.61|10.5|10.5|10.14|10.01|10.5|10.44|9.57|9.57|9.6|9.96|10.12|10.11|10.37|10.45||10.27|10.19|10.11|10.5|10.42|10.5|10.35|10.43|10.15|10.42||10.36|10.5|10.31|10.4||10.56|10.66|10.49|10.16|9.91|10.94|10.51|10.76|10.68|11.04|11.08|10.99|11.31|10.95|11.26|11.04|11.16|11.08|10.76|11.34||11.59|11.7|11.75|11.79|11.96|11.15|10.96|11.31|10.07|10.39|11|11|10.57|9.43|9.84|8.09|8.6|7.79|7.82|7.79|7.86|8.61|8.73|9.26|9.45|9.1|9.14|9.11|9.23|9.38|8.99|8.98|9.02|9.25|9.29|9.14|9.07|8.94|8.65|8.77|8.69|8.88|8.85|8.73|8.66|8.78|8.43|8.27|8.75|8.76|8.69|8.7|8.45|8.41|8.49|8.73|8.71||8.76|8.7|8.88|8.9|8.9|9.04|8.82|8.76|9|9.07|8.87|9.03|8.95|9|9.12|9.3|9.55|9.45|9.45|8.91|8.75|8.52|8.54|8.58|8.64|8.8|9.14|9.39|9|9.04|9.25|9.28|9.32|9.83|9.63|9.61|9.66|9.83|8.74|8.85|8.86|8.59|8.99|9.13|9.11||9.58|9.74|9.83|9.5|9.3|9.47|9.09|9.44|9.28|9.1|9.03|8.96|9.08|8.96|8.86|8.76|9.76|10.29|10.74|10.43|9.76|9.83|9.59|9.75|9.8|9.99|10.49|10||9.42|9.29|9.11|9.06|9.4|8.67|8.39|8.36|8.52|8.7|8.95|8.82|8.64|9.21|9.13|9.01|9.28|9.78|9.01|8.97|8.6|8.52|8.43|8.37|8.47|8.9|8.32|8.88|9.51|9.12||8.8|8.5|8.6|8.68|8.3|8.36|8.34
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|15.51|15.49|16|15.88|16.49|16.46|16|16.7|15.5|15.05|14.5|15.74|16.11|17|16.5|16.29|16.39|17.19|18.75|19.89|19.92|19.95|19.7||19.28|18.89|19|20.5|22.75|22.49|18.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|10.98|11.4|10.8|10.38|11.18|9.8|9.8|10.16|8.81|8.63|9.28|10.86|11.36|11.29|11.04|11.91|11.08|10.15|11.49|10.81|10.4|10.62|10.05||9.59|9.47|9.75|9.69|9.24|9|9.15|9.56|9.45|8.96|8.7|8.84|8.55|8.84|9.08|9.25|9.83|9.3|9.36||8.68|8.63|8.51|8.77|9.03|9.28|9.5|9.89|10.42|10.95||10.97|11.18|11.47|11.04||9.26|9.13|9.53|9.19|9.66|10.08|10.07|10.5|10.06|10.6|10.38|10.86|10.7|10.99|10.68|11.15|10.95|11.5|11.61|11.6||11.46|11.1|11.22|11.03|11.06|10.93|11.07|10.95|10.5|10.64|10.46|9.95|10.3|10.14|11.28|11.07|11|10.81|11.51|11.37|11.09|11.7|11.5|10.98|11|10|10.83|10.82|11.31|11.33|11|10.43|9.8|9.06|9.16|9.47|8.9|8.7|8.29|8.5|8.87|9|9.36|9.43|9.18|9.5|10.08|9.55|9.67|9.5|9.76|9.92|9.89|9.5|9.35|9.48|9.36||9.3|9.53|9.43|9.36|9.39|9.23|8.61|8.8|8.09|8.55|8.61|9.11|8.86|9.06|13|13.1|12.99|11.5|12|12.96|12.83|12.68|12.9|13.08|13.41|12.98|13.33|12.96|13.03|14.3|15.44|15.62|15.78|15.04|16.25|16.1|15.5|14.02|14.02|13.48|15.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03005|1153684|/equities/89bio-inc|R2000VALUE|24.4|23.78|24|24.54|25.06|24.45|22.84|23.14|21.96|22.33|22.15|24.54|24.84|24.7|24.56|24.87|25|23.09|23.65|24.49|24.08|24.63|23.7||23.69|23.96|23.95|23.97|24|23.01|22.41|21.86|21.71|21.36|20.3|20.22|20.64|21.62|20.96|20.73|20.69|21.11|20.89||21.38|21.56|21.56|21.99|21.68|21.88|22.99|22.06|22.98|24||24.37|25.58|26.08|26.88||27.19|26.74|26.14|26.34|25.97|27.9|27.45|27.52|26.45|25.61|26.91|27.26|26.5|26.72|26.93|26.48|26.39|26.52|27.01|27.28||27.04|26.95|27.6|27.6|25.97|26.15|26.67|28.08|26.88|25.08|24.79|24.3|24.99|24.68|24.72|24.92|23.58|23.29|23.16|24.12|24.02|24.59|24.33|24.43|24.46|23.68|23.9|25.23|23.73|23.64|23.9|23.95|23.83|24.1|24.6|24.72|23.79|25.57|25.75|25.21|25.66|24.94|24.69|25.36|24.42|24.34|25.25|25|25.53|24.89|29.19|30.44|36.75|34.56|35.61|36.79|35.05||36.82|37.24|38.82|38.51|38.5|38.25|37.62|37.88|37.17|35.67|33.48|33.8|34.68|33.82|31.75|30.17|30.75|29.69|30.21|31.64|31.25|30.01|32|31.44|30.54|30.38|29.09|28.77|31.32|31.51|31.67|32.78|33.14|34.84|34.84|32.5|32.22|32.29|31.12|31.75|32.22|33.08|30.96|33.05|26.48||27.6|28.17|19.93|19.97|21.25|22.925|22.87|23.31|24.29|23|25.09|24.71|25.66|25.87|24.27|24.97|26.66|23.4|22.26|22.83|23.45|24.79|23.49|24.37|25.76|25.33|26|26.1||26|26.11|27.58|26.39|27.33|27.67|24.93|24.8|26.57|29.89|31.2|24.88|23.39|24.75|24.85|23.65|23.51|25.98|24.79|27.18|26.05|23.5|24.44|23.75|24.57|22.43|22.46|22.6|23.05|20.96||20.76|20.69|21.14|22.06|21.4|24.09|23.2
03006|17502|/equities/voxx--international|R2000VALUE|22.1|22.74|22.94|24.21|23.75|23.64|22.93|22|19.89|20.18|19.88|20.72|21.45|22.48|20.73|20.89|22.96|23.03|24.25|24.3|22.69|27.18|22.33||21.64|20.7|21.07|21.2|22.5|22.28|22.55|19.5|19.43|19.18|18.68|19.83|19.03|21.12|21.16|21.33|21.63|22.57|22.77||21.54|22.25|22.69|23.27|14.76|14.62|14.92|14.04|12.74|11.79||12.76|12.99|12.94|13.13||14.24|13.25|13.14|12.99|13.14|12.63|12.55|12.63|12.36|12.37|12.41|12.59|12.8|12.9|13.19|12.4|13.27|13.98|12.87|12.83||13.26|13.61|13.6|11.58|11.49|11.24|11.2|11.14|11.06|11|11.38|10.91|10.225|10.38|10.81|10.41|11.03|12.14|11.33|12.85|12.43|13.32|13.2|13.87|11.72|11.7|11.63|9.57|10.39|10.73|11.32|8.64|8.79|8.93|8.73|9.01|8.71|8.91|7.88|7.86|7.69|7.79|7.95|7.59|7.45|7.43|7.63|7.83|8.59|7.83|7.11|6.92|6.66|6.4|6.14|6.07|5.71||5.96|6.13|6.2|6.19|6.28|6.33|6.58|6.78|7.03|6.81|6.58|6.66|6.86|6.98|7.14|6.84|6.64|6.77|6.82|6.9|6.73|6.65|6.91|6.87|6.53|6.52|6.84|7.085|6.76|6.76|6.35|6.81|6.895|6.87|6.71|6.65|6.64|6.02|5.51|5.28|5.65|5.54|5.58|5.54|5.61||5.62|5.64|5.78|5.74|5.89|6.04|5.77|5.88|5.88|5.79|5.73|5.95|5.84|5.47|5.34|5.16|5.57|5.6|5.24|5.17|5.35|5.29|5.13|4.87|4.77|5.01|5|4.81||4.96|4.7|4.95|5.1|5.28|5|4.92|5.19|5.36|5.77|5.25|5.02|4.97|4.87|4.87|4.45|4.74|4.89|4.93|4.85|4.99|4.96|4.96|4.75|4.38|4.22|4.61|4.49|4.01|4.01||3.57|3.9|4.25|3.92|3.43|3.15|3.26
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|24.01|25.85|25.75|26.1|26.49|26.49|26.41|27.24|24.84|25.1|23.73|25.64|26.59|27.93|28|28.32|28.53|28.06|28.04|27.57|28.75|28.69|26.94||26.82|27.9|28.21|28.14|29.02|28.93|28.71|27.12|24.31|24.2|24.77|24.2|23.71|24.57|26.33|26.14|26.11|26.95|27.45||26.94|28.62|29.755|29.61|34.75|34.11|34|33.23|31.79|32.25||32.05|32.41|32.99|33.8||33.72|33.79|33.76|30.76|31.46|33.06|34.5|34.41|34.29|34.92|34.67|33.38|34.1|33.89|34.46|32.65|32.63|32.23|33.34|34.41||33.43|33.96|33.54|33.34|33.02|32.55|32.9|32.44|33.07|34.3|35|34.01|32.06|32.35|33.18|31.73|32.67|31.57|31.51|31.04|30.77|32.72|32.28|31.86|30.64|29.52|29.47|32.62|33.7|32.84|32.92|33.5|32.79|33.78|33.27|33.7|32.97|32.49|30.67|30.6|30.23|30.41|28.7|29.65|26.92|26.17|27.43|28.82|30.09|31.33|29.93|29.14|30.52|29.5|29.07|29.87|28.14||28.32|29.65|30.02|29.86|28.77|29.11|28.28|28.9|30.34|30|30.07|29.5|30.21|30.58|29.92|29.15|28.99|29.87|32.56|32.9|30.25|30.1|29.25|29.12|29.08|27.82|28.85|28.44|28.79|29.71|27.28|26.99|28.4|29.06|31.57|29.35|29.7|30.11|30.44|30.72|33.73|36.07|38.03|37.03|41||41.02|43.07|42.16|39.79|41.97|44.13|41.45|42.75|44.8|41.37|41.7|38.39|37.51|38.02|34.58|34.66|37.91|38.24|37.9|35.53|38.67|40.09|40.87|39.75|39.05|41|39.55|39.56||40.96|39.94|40.39|36.71|40.87|40.72|41.39|42.59|43.14|43.05|42.27|40.24|38.49|37.91|37.23|34.49|37.04|41.04|41.93|41.96|41.23|36.43|35.45|35.02|32.26|29.85|27.77|27.73|24.42|24.7||25.96|25.11|25.18|24.1|23.8|23.59|22.3
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|17.34|16.96|16.82|17.13|17.05|16.91|16.69|16.88|16.58|16.71|16.36|17.37|16.68|16.85|16.92|17|16.93|17|17.09|17|17.3|16.71|17.14||16.8|16.75|16.67|16.71|16.23|15.56|15.44|15.61|15.36|15.3|14.89|15.1|15.25|15.62|15.23|15.5|15.28|14.85|14.6||14.35|14.13|13.93|13.82|13.65|13.42|13.59|13.27|13.18|13.1||13.1|13.19|13.12|12.89||13.29|13.16|12.76|13.17|13.59|13.31|13.05|12.92|13.25|13.65|14.38|13.37|14.49|14.61|14.42|14.69|14.67|14.68|14.25|14.64||14.84|14.9|14.43|13.99|14|14.1|12.64|13.55|13.09|10.71|10.92|10.71|10.58|10.11|10.54|10.74|10.53|10.59|10.85|11.3|12.14|12.39|12.81|13.38|13|13.79|13.19|13.28|13.7|14.26|13.94|14.33|14.73|14.68|14.71|15.19|15.45|15.11|15.05|15.35|15.25|14.33|12.78|12.26|12.11|12.03|12.28|12.31|12.15|12.28|12.47|13.41|13.85|15.12|14.94|14.92|14.25||13.5|13.61|14.99|15.56|15.65|16.16|16.8|16.34|16.7|17.06|16.64|16.76|16.76|16.56|15.79|16.49|16.7|17.08|16.92|16.55|16.4|16.39|16.32|16.23|16.12|15.6|15.33|15.65|15.27|15.72|16.02|16.24|16.5|16.83|17|16.7|15.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE|19.83|19.87|19.88|18.97|18.98|19.45|17.96|17.61|17.88|17.84|17.13|17.45|17.66|17.74|16.48|17.01|17.27|17|16.65|17.46|17.7|17.72|17.98||17.98|17.92|17.51|17.55|16.9|16.54|16.6|16.44|17.36|16.93|16.05|16.23|15.9|15.93|15.95|16.15|15.5|15.45|15.59||15.48|15.09|15.19|15.25|15.13|15.71|15.98|16.51|15.13|14.47||14.95|14.87|14.62|14.77||14.6|14.93|14.96|14.89|14.42|14.03|13.76|13.69|13.42|13.25|13.36|13.17|13.2|12.77|12.83|12.69|12.59|12.49|12.43|12.64||12.41|12.76|12.67|12.25|12.18|12.38|12.74|12.06|11.59|11.12|11.19|11.04|10|9.99|10.36|10.14|10.76|10.55|10.42|10.91|10.49|10.93|10.88|10.99|10.93|11.21|11.72|11.46|12.21|12.32|12.04|12.38|12.38|12.14|12.1|12.125|12.07|11.98|11.99|12.05|11.57|11.42|11.08|11.18|10.94|10.98|11.4|10.94|12.61|12.48|12.79|12.96|12.94|12.55|12.25|12.73|11.7||11.03|10.81|11.32|11.38|11.04|11.13|10.95|10.89|10.95|10.96|10.92|11|11.05|11.09|11.09|10.99|11.29|11.12|11.09|10.88|10.74|10.07|9.85|9.76|10.38|9.51|9.69|9.71|9.68|9.85|9.54|9.83|9.69|9.79|9.99|10|9.86|10.02|9.66|9.54|9.28|9|8.95|9.2|9.38||9.1|9|9.01|9.02|7.93|8.8|8.59|8.87|8.82|8.65|8.92|8.83|9.08|9|8.99|8.9|9.5|9.79|9.99|9.92|9.9|9.85|9.36|9.35|9.7|9.49|9.36|9.11||8.91|8.96|9.07|8.75|9.02|9.05|8.49|8.55|8.95|8.89|8.81|8.3|8.05|8.14|8.2|8.29|8.8|9.3|8.38|8.2|8.48|8.27|8.5|8.18|7.96|8.26|7.99|7.8|8.38|7.9||8.19|7.91|7.62|8.04|7.21|7.62|7.25
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|59.17|60.41|55.64|53.06|55.51|48.65|48.36|49.16|46.82|44.03|46.26|51.34|52.8|52.03|48.06|49.6|48.01|47.3|51.14|51.34|48.4|51.76|47.92||44.76|43.2|42.53|43.07|43.92|42.39|43.11|46.59|48.07|46.04|43.92|45.3|45.3|47.6|47.21|45.64|44.94|45.68|46.57||48.32|49.78|46.97|46.38|41.78|41|40.57|37.62|38|39.54||46.34|42.04|37|36.5||35.77|34.2|32|31.86|32|32.65|32.29|30.25|30.59|31.8|31.85|31.71|31.33|29.4|25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|12.53|12.31|12.67|12.8|12.8|12.8|12.74|12.79|12.63|12.2|11.76|11.97|11.44|11.58|10.8|11.17|11.18|10.97|10.76|10.75|10.71|10.72|10.79||10.9|10.79|10.76|10.76|11.1|10.91|11.03|10.76|10.8|10.51|10.45|10.6|10.52|10.6|10.63|11|10.6|10.56|10.66||10.61|10.98|11.02|11.13|10.88|10.85|11.02|10.85|10.36|10.31||10.57|10.69|10.61|10.28||10.46|10.55|10.35|10.37|10.21|10.4|10.2|10.28|10.3|10.6|10.62|10.58|10.64|10.56|10.64|10.33|10.25|10.28|10.42|10.54||10.71|10.9|10.44|10.45|10.3|10.42|10.82|10.87|10.56|10.48|11.08|11.41|10.51|9.75|9.77|9.51|9.95|9.85|9.46|9.6|9.6|9.82|9.63|9.72|9.36|9.33|9.33|9.28|9.28|9.32|9.06|9.22|9.305|9.28|9.3|9.19|8.98|9.06|8.96|8.72|8.88|8.99|8.52|8.38|8.3|8.27|8.51|8.7|8.96|8.65|8.52|8.62|8.77|8.54|8.5|8.56|8.69||8.57|8.56|8.46|8.29|8.04|8.36|8.43|8.44|8.52|8.54|8.57|8.74|8.76|8.76|8.87|8.9|8.85|8.85|8.78|8.75|8.83|8.79|8.84|8.86|8.8|8.7|8.8|8.8|8.77|8.84|8.72|8.81|8.77|8.8|8.71|8.86|8.98|9.02|8.96|8.71|8.8|8.36|8.55|8.52|8.9||8.8|8.78|9.15|9.21|8.77|9.01|8.83|9.25|9.59|9.77|8.85|9.27|9.33|9.16|9.22|8.78|9.69|10.22|10.76|10.48|9.56|10|9.37|9.33|9.55|9.57|10.06|9.7||9.74|9.49|9.51|9.01|9.98|8.98|8.67|8.75|8.76|9.36|9.48|8.83|8.75|8.85|9.11|9.18|10.58|10.3|9.16|9.27|9.08|8.5|8.45|8.66|8.3|8.72|8.25|8.51|9.45|9.57||10.79|10|9.8|9.78|8.77|9.17|9.5
03012|1061143|/equities/restorbio|R2000VALUE|14.55|15.19|15.78|16.6|14.76|14.13|14.855|14.77|14.11|13.7|13.79|15.59|15.75|15.6|15.31|15.75|16.4|15.71|16.28|16.12|15.8|16.11|16.75||16.82|17.17|16.7|13.69|13.97|12.67|12.54|12.37|12.2|12.12|12.3|12.41|13.06|13.93|14.7|14.54|14.5|14.44|13.49||13.1|13.42|13.27|13.51|13.77|13.72|14.06|14.02|13.55|13.42||14.05|14.09|13.66|14.34||14.35|14.31|14.6|13.91|14.48|14.77|13.95|13.24|12.98|12.56|12.61|12.87|13.35|13.04|13.76|13.39|12.05|12|12.33|12.43||12.16|12.66|12.66|12.8|12.25|12.56|13.28|12.57|13.3|12.48|11.96|12.28|11.05|11.91|11.92|11.25|10.76|10.36|10.72|11.67|11.27|12.23|11.98|12.49|12.86|13.1|13.18|13.35|13.52|13.04|13.51|14|13.66|13.72|12.64|12.66|12.14|12.03|11.89|12.25|11.89|12.53|10.57|11.08|10.55|11.27|10.175|13.48|21.4|16.11|15.4|15.96|16.59|15.05|14.77|14.63|13.79||14|14.56|15.19|14.91|15.96|14.35|14.35|15.05|14.35|14.56|15.33|15.89|15.19|15.61|15.75|16.17|15.96|16.17|16.66|18.13|17.15|17.57|18.13|18.13|17.78|17.43|19.04|17.36|16.59|17.64|17.57|17.22|18.095|19.6|18.41|20.93|17.43|16.45|15.89|16.1|17.15|16.17|16.17|16.17|17.43||16.17|14.42|15.05|14.91|15.26|14.98|14.84|16.24|15.4|14.7|14.91|15.225|15.12|15.26|14.63|14.28|15.75|16.8|15.61|15.26|14.945|15.61|14|14.14|15.19|15.47|14.7|15.96||14.7|14.21|13.72|13.72|13.51|13.58|13.44|12.81|13.51|13.44|13.37|12.11|12.25|11.97|10.64|10.5|10.71|10.78|8.54|8.68|8.05|8.19|8.05|8.05|8.4|8.26|8.05|8.12|8.4|7.945||7.7|7.7|7.14|7.42|7.21|7.42|7.07
03013|21030|/equities/invacare-corp|R2000VALUE|8.36|8.53|8.44|8.78|8.49|8.29|9.96|9.52|9.3|9.1|9|9.42|9.38|9.49|9.1|8.91|9.13|9.14|9.53|9.28|8.8|8.84|8.95||8.58|9.64|10.42|10.59|10.51|10.36|10.07|10.17|10.14|10.06|9.36|9.35|10.14|9.77|9.92|9.93|9.8|10.4|10.3||9.72|10.37|10.2|10.2|9.9|10.12|10.1|9.68|9.22|8.87||8.95|8.67|8.69|8.6||8.56|8.45|8.27|8.34|8.47|8.69|8.67|9.11|9.08|9.05|9.13|9.42|9.55|9.32|9.09|8.53|8.36|8.36|8.53|8.8||8.76|9.11|8.98|8.88|8.87|8.67|8.66|8.56|8.21|8.01|8.06|8.04|7.87|7.75|7.85|7.86|7.97|7.9|8.11|7.19|7.37|7.71|7.18|7.16|7.59|7.43|7.51|7.47|7.68|7.89|8.12|8.37|8.32|8.36|8.23|8.1|7.87|8.04|7.86|7.87|7.52|7.4|7.45|7.4|7|7.11|7.27|7.5|7.35|7.22|7.04|6.88|6.8|6.72|6.72|6.88|6.71||6.69|6.63|6.79|6.74|6.78|6.9|6.91|6.87|7.19|7.01|7.18|7.14|7.42|7.6|6.82|6.8|6.95|7.1|7.13|7.24|7.15|6.88|7.39|6.83|7.01|7.04|6.97|6.88|6.73|6.92|6.82|7.19|7|6.9|6.78|7.1|6.91|7.14|6.65|6.33|6.16|6.17|6.24|6.34|6.42||6.45|6.47|6.37|6.59|5.95|6.11|6.41|6.64|6.53|6.29|6.14|6.55|7.03|6.93|6.9|7.07|7.18|7.71|8.13|7.86|7.24|6.86|6.86|6.71|6.16|6.52|6.88|7.04||7|7.13|6.5|6.43|6.53|5.89|5.66|5.2|5.49|5.58|5.89|6.23|6.62|7.17|6.94|7.14|7.52|7.97|7.73|7.45|7.33|7.26|7.1|6.78|7.03|6.96|6.5|6.64|7.15|6.66||6.49|5.8|5.94|6.41|5.9|6.29|6.53
03014|102927|/equities/vital-thera|R2000VALUE|14.95|15.51|16.13|16.32|16.26|16.09|16|15.84|15.29|14.99|14.8|15.37|15.98|15.72|15.95|15.64|16.38|16.58|17.24|16.85|16.58|20.29|25.3||20.81|20.47|21.91|20.5|19.605|17.79|18.2|18.21|17.7|16.93|16.56|16.72|16.1|17.28|18.04|17.38|16.94|17.56|18.64||17.89|18.02|17.9|17.69|17.4|17.81|17.38|16.72|16.44|16.15||15.29|16.41|16.35|15.86||16.97|17.53|18.1|17.95|17.62|18.34|18.69|18.62|18.75|18.08|18.34|17.99|18.58|18.07|18.14|17.95|17.7|17.48|18.73|17.55||17.38|17.44|19.86|18.81|19|19|18.62|18.13|18.9|19.3|19.07|17.59|16.92|17.11|17.51|16.39|15.27|14.8|15.84|17.11|17.23|17.51|16.73|17.02|17|16.625|17.74|19.6|19.11|18.7|18.91|19.3|20.37|19.55|19.33|19.28|18.79|19.58|18.91|18.87|18.57|18.62|16.42|16.41|15.64|16.2|17.26|17.26|18.38|17.89|17.94|17.92|18.33|16.23|16.63|16.88|14.66||13.72|14.26|15.16|15.205|16.05|15.95|15.85|16.76|14.42|15.29|18.44|18.7|19.4|18.85|18.75|19.83|19.06|18.84|19.51|20.04|18.7|18.32|18.04|19.43|22|17.2|17.48|16.21|16.15|16.65|15.78|16.28|16.96|16.55|15.16|13.52|12.65|12.33|12.11|11.85|12.27|12.69|13.28|13.37|13.87||12.3|11.74|12.12|12.49|13.41|15.86|15.67|14.7|14.21|13.58|13.85|13.58|11.61|11.13|11|10.65|11.89|12.8|13.77|13.02|11.41|12.19|12.86|12.69|11.99|10.84|10.4|10.25||10.12|9.93|9.76|9.64|9.56|9.85|10.78|10.18|10.7|10.01|8.6|8.46|8.47|8.47|8.16|7.61|8.62|8.85|8.94|9.37|9.2|9.47|10.86|8.56|7.82|8.3442|7.68|7.49|7.36|6.91||6.5|6.09|6.06|6.74|6.535|5.67|5.67
03015|30798|/equities/ibio-inc|R2000VALUE|850|870|880|910|915|890|830|810|725|710|715|790|860|905|880|925|1005|1010|1025|995|1025|1025|1165||1210|1170|1300|1310|1210|1085|1195|1085|870|935|800|795|835|860|855|880|730|725|755||735|770|720|790|630|600|590|590|590|610||525|545|540|560||580|595|610|615|575|570|550|565|585|600|585|620|655|750|745|760|795|725|745|755||730|735|735|805|810|840|855|1025|890|860|875|875|815|865|860|850|855|825|870|885|920|960|925|965|990|945|975|990|1025|1040|1025|1120|1040|1025|1030|1040|1010|1050|1030|1025|1015|1045|1040|1040|965|1015|1135|1215|1230|1175|1075|1005|1060|970|995|1000|950||965|930|1005|985|1045|1075|1055|1050|1150|1105|850|990|1195|1295|1320|1300|1330|1225|1380|1845|1900|2030|2195|2195|2260|2220|2340|2180|2460|2330|2750|2885|2710|3035|3205|1955|1630|1665|1160|1100|1110|1140|1155|1125|1000|1.96|980|1040|1110|1230|1075|805|775|725|720|735|760|780|775|780|785|700|775|740|700|775|845|780|820|830|800|800|810|820||755|725|690|765|875|740|595|545|545|560|505|505|535|525|540|540|560|555|560|458.05|444.75|469.4|443|447.65|453.9|453.4|472.25|468.3|467.5|450||467.4|438.4|432.5|439.6|467.5|515|540
03016|1131052|/equities/replay-acquisition|R2000VALUE|10.19|10.14|10.14|10.14|10.16|10.16|10.16|10.15|10.17|10.18|10.15|10.14|10.14|10.17|10.17|10.17|10.19|10.16|10.17|10.17|10.18|10.19|10.19||10.2|10.19|10.18|10.2|10.18|10.2|10.18|10.18|10.17|10.17|10.19|10.19|10.19|10.21|10.27|10.24|10.26|10.3|10.29||10.25|10.29|10.3|10.39|10.3|10.39|10.44|10.31|10.39|10.31||10.4|10.4|10.46|10.75||10.65|10.5|10.31|10.25|10.28|10.21|10.25|10.25|10.28|10.26|10.28|10.29|10.2|10.2|10.16|10.12|10.13|10.15|10.11|10.15||10.12|10.12|10.15|10.14|10.15|10.14|10.1|10.125|10.12|10.0901|10.14|10.12|10.115|10.1|10.08|10.07|10.06|10.07|10.06|10.05|10.04|10.12|10.1|10.14|10.15|10.09|10.08|10.15|10.15|10.1|10.1|10.1|10.225|10.285|10.25|10.26|10.21|10.25|10.25|10.2|10.18|10.23|10.22|10.1999|10.17|10.2|10.16|10.23|10.2|10.2152|10.2|10.18|10.18|10.18||10.22|10.2||10.18|10.18|10.19|10.17|10.15|10.16|10.1625|10.14|10.16|10.23|10.15|10.17|10.17||10.17|10.17|10.17|10.18|10.2|10.22|10.25|10.22|10.19|10.28|10.27|10.23|10.28|10.335|10.29|10.3|10.3|10.335|10.33|10.3|10.3001|10.5|10.4|10.6|10.26|10.28|10.26|10.22||10.226|||10.11|10.11|10.2|10.23|10.15|10.2|10.16|10.2|10.2|10.13|10.06|10.09|10.05|10.05|10|10|10.04||10.03|||10.05|10|||||9.99|||9.97||||||||9.96|9.98|9.99|9.97|9.97||9.97|10.0356|10|9.96|10|9.97||9.96|9.93||9.92|9.93|9.95|9.96|||9.9|9.91|9.95|9.81|9.84|10.25|9.82
03017|20854|/equities/crawford---comp-a|R2000VALUE|10.59|10.29|10.25|10.59|10.67|10.6|10.57|10.5|10.6|10.5|9.7|9.92|9.28|9.32|9.4|9.52|9.58|9.37|9.73|8.97|8.9|8.88|9.01||9.06|8.62|8.82|8.82|8.21|8.13|8.1|7.93|7.95|7.9|7.61|7.79|7.79|7.87|7.93|7.99|7.88|7.82|8.1||7.98|8.01|7.83|7.87|7.81|7.79|7.52|7.82|7.25|7.11||7.39|7.34|7.2|7.29||7.49|7.49|7.3|7.26|7.32|7.68|7.68|7.99|7.85|7.81|7.92|8.03|8.17|7.88|7.74|7.49|7.59|7.4|7.35|7.69||7.46|7.67|7.55|7.24|7.5|7.7|7.88|8.08|7.8|7.52|7.53|7.54|7.24|6.9|6.92|6.95|7.23|6.62|6.4|6.5|6.3|6.28|6.55|6.7|6.67|6.71|6.65|6.65|6.56|6.72|6.56|6.7|6.8|6.78|6.81|6.77|6.86|7.28|7.11|6.7|6.54|6.75|6.81|6.71|6.7|6.83|7.17|7.33|7.15|7.12|7.1|7.1|7.15|7.03|7.04|7.07|7.34||7.45|7.37|7.34|7.21|6.86|7.12|7.09|7.22|7.43|7.53|7.51|7.83|7.82|7.72|7.95|8.12|8.21|8.18|8.24|8.21|7.91|7.48|7.41|7.27|7.84|7.33|7.14|7.12|7.48|7.56|7.45|7.65|7.55|7.68|7.46|7.57|7.63|7.61|7.4|7.06|6.98|7.06|7.29|7.31|7.61||7.93|8.03|7.89|7.76|7.85|7.22|7.02|7.08|7.19|7.1|7.24|7.3|7.68|7.78|6.88|6.65|7.32|7.54|8.02|7.92|6.67|6.53|6.48|6.12|6.02|6.5|6.59|6.21||6.14|6.18|6|5.77|6.26|5.78|5.58|5.77|5.85|6.15|6.19|6|6.49|6.78|6.81|6.65|7.12|7.85|7.54|7.56|7.32|6.44|6.49|6.43|6.49|6.67|6.22|6.63|7.06|6.99||7.4|7.08|6.78|6.81|6.13|6.29|6.49
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|16.25|16.75|17.13|17.74|17.44|16.03|16.26|16.27|15.9|15.72|15.29|14.99|15.37|14.79|14.01|14.23|14.84|14.73|15.01|14.77|14.18|14.5|14.92||15.04|15.12|15.14|15.13|15.5|15.34|15.14|15.15|15.4|14.1|14|14.13|13.95|14.02|13.52|13.61|13.48|14|13.39||13.15|13.14|13.04|13.49|13.25|12.55|12.99|13.23|13.54|12.63||13.42|13.35|13.94|14.18||12.8|13.26|13.23|12.56|12.02|13.23|13.05|13.39|13.14|13.18|13.09|12.94|14.19|12.74|12.52|11.63|11.1|10.96|11.02|11.15||11.44|11.7|11.29|11.3|11.16|11.36|11.83|11.77|11.12|10.71|10.78|10.79|10.19|10.3|10.25|9.92|10.18|9.87|8.91|9.03|9|9.04|8.99|9.36|9.07|9.54|9.4|9.37|9.65|9.49|9.2|9.17|9.38|9.47|9.41|9.58|9.66|9.75|9.77|9.71|9.19|9.14|8.89|8.86|9.03|9|9.65|9.54|9.74|9.97|9.83|9.24|9.12|8.87|8.97|9.25|8.89||8.84|8.57|8.8|8.84|8.55|9.1|9.33|9.35|9.4|9.35|9.04|9|9.32|9.16|9|8.78|8.64|8.73|8.31|7.97|8|7.72|7.41|7.64|7.52|7.59|7.79|7.75|7.43|7.15|7.18|7.48|7.61|7.89|7.73|7.77|7.81|7.5|7.82|7.52|7.26|7.2|7.7|7.36|7.9||7.86|7.82|7.9|7.44|7.17|7.47|7.48|7.5|7.4|7.37|7.2|7.05|7.27|7.42|7.4|6.8|7.12|7.58|7.83|6.55|6.32|6.5|6.06|5.88|6.12|6.33|6.31|6.26||5.7|5.47|5.5|5.37|5.94|5.16|4.97|4.87|5.12|5.79|6.13|5.02|5.09|4.67|4.7|5.1|5.22|5.5|5.62|5.53|5.4|5.32|5.42|5.62|5.49|5.68|5.54|5.8|5.92|5.89||6.05|6.05|6|5.98|5.73|6.31|6
03019|16229|/equities/gtx|R2000VALUE|167.2|179.6|167|172.4|151.4|127.4|115.4|112|108|108.2|103.8|118.6|127.8|139.8|130.6|135.4|145.6|140.2|144|149.6|150.6|166.2|165.2||150.8|141|138.4|135.8|139.8|134.2|130.6|137.2|134|131.2|108.2|108|106.6|116|109.4|110|110.6|111.6|115.8||109.2|113.6|101.8|100.8|100.8|94.2|94.8|91.8|97|99.6||98|96.2|96|99||91.2|92.8|90.4|95|87.8|86.2|93.2|98|100.8|104|96.6|126|101.6|79.6|53.2|50.8|52.8|58.4|55.8|53.4||50.8|51.4|52|55.8|57.4|57.8|82.8|91.4|90.8|93.2|106.8|111|102|78.4|67.2|30.2|30.8|31.6|31|31|30.4|31.4|32|33.4|33.6|33.4|33.8|33.8|33.7|33.9|35.4|36.4|37.6|37|36.8|35.4|35.154|35.8|34.6|35.4|34|35.6|35.4|36.2|35.8|37.6|42|42.4|43.4|43.3|42.8|42.6|42.4|42.6|42.4|43|43.6||42.196|41.8|42.4|39.8|42.6|43|49|49|49|49.4|53.8|55.2|55.8|54.3|55|55.6|56.4|58.2|59.8|59.6|56.4|57.4|59|58.8|57.6|57|57.4|65.6|62|60.8|58|47|48.8|50.8|49.8|48.2|47|45.8|46.4|47.8|44.6|49.6|51.8|51.8|51.6||55|54|56.8|59.6|63.8|59.2|58|58.4|60|59.6|61.2|59.6|59.4|57|58.6|58.8|57.2|60.2|59.2|59.8|58|57.6|64.6|61.8|61.2|61.2|63.854|64||60.8|59.6|61|62.2|50.5|50.218|50.7|51.2|51|50|48.6|50|53.116|51.4|51.6|53.8|51.8|51|52.152|53.2|54.2|51.6|51.97|50.4|51.8|55|51.8|56|55.498|55||56|58.8|56.03|56.8|57|52.6|59.6
03020|15609|/equities/bassett-furniture|R2000VALUE|23.1653|23.3692|23.7862|24.6665|25.5467|24.129|22.804|20.5523|20.3114|19.7276|19.8017|20.7376|20.5523|20.228|19.5794|19.6998|20.6172|20.543|20.9322|20.645|20.0705|20.4318|20.5708||20.9415|20.506|20.4782|20.367|20.7654|20.7747|20.6728|19.6998|18.7639|18.3099|17.9578|18.7361|19.3384|20.682|21.9052|21.6364|19.9222|19.9778|20.0056||19.8203|21.0619|19.1902|19.116|18.2821|18.6805|19.4589|18.069|17.7169|17.7632||18.6064|18.9771|18.8659|18.8844||18.4489|18.4952|19.0419|18.8566|18.1153|18.106|17.6057|17.6798|16.5771|16.8088|17.5686|17.2302|17.3308|17.1113|16.4437|17.029|15.8675|14.6146|14.3585|15.1542||15.2548|15.8309|15.9315|14.9347|15.0078|14.7975|14.2945|14.0201|13.5171|13.2976|13.5903|13.6177|13.3251|13.8738|13.9195|13.4257|14.0201|13.6909|13.4988|13.3982|13.1239|13.6086|14.1756|14.2945|14.3219|14.4683|14.8707|14.6237|15.3097|15.895|15.8858|15.5657|14.7335|14.2671|14.4225|15.0444|14.1939|14.5323|13.8555|14.3219|12.5111|12.5294|12.2002|11.9441|11.9807|11.3405|11.8069|11.9349|13.005|12.8038|12.3373|12.1179|11.9258|11.3405|11.2765|11.3405|11.0387||11.3222|11.3313|11.6972|11.8618|11.5234|11.5966|11.6331|11.4502|11.121|11.3588|11.0021|11.57|11.11|9.7|9.46|9.38|9.16|9.13|9.25|9.4|8.98|8.95|9.08|8.99|9.25|8.77|8.87|8.59|8.01|7.7|7.92|8.02|7.995|8.55|8.62|8.43|7.83|7.84|7.03|6.9|7.28|7.45|8.47|8.01|7.82||7.67|7.38|7.35|7.25|7.03|6.4|6.425|6.64|6.87|6.65|6.74|6.81|7.28|6.92|7.11|6.89|7.76|8.71|9.68|8.23|7.36|6.73|6.18|6.13|6.4|6.6|7.17|6.77||6.37|6.16|5.79|5.59|5.96|5.37|5.36|5.52|6.04|6.39|6.16|5.8|5.51|5.82|6.3|6.33|6.84|7.6|6.86|6.85|6.23|5.77|5.69|5.28|5.55|5.65|5.27|5.7|6.25|5.65||5.08|4.91|4.46|4.67|4.49|4.84|4.35
03021|1072329|/equities/lazydays|R2000VALUE|20.15|21.43|22|22.21|21.5|21.49|20|20.07|19.06|18.84|19.16|19.84|20.63|21.03|19.92|19.53|21.49|20.35|22.52|22.73|23.22|22.88|23.26||20.64|20.85|19.69|19.97|19.97|18.73|19.32|18.58|18.16|17.73|17.16|16.91|17.75|19.83|20.19|19.36|19.82|20.1|18.68||17.63|18.23|17.97|19.31|18.27|17.83|19.14|17.4|16.18|16.38||16.25|15.99|15.91|15.74||15.55|15.8|15.33|14.24|14.65|14.75|14.62|14.8|14.91|14.86|14.25|14.22|14.57|15.29|16.28|15.73|16.25|16.61|16.5|16.03||15.3|14.52|14.15|13.57|14.09|14.81|15.14|15.09|14.71|14.31|14.23|14.01|13.44|15.75|16.46|15.55|15.4|14.07|13.88|14.48|14.34|14.11|14.53|15.22|15.57|15.29|16.62|17.01|17.19|14.19|15.28|16.8|15.34|13.78|14.16|14|13.26|12.66|12.46|12.7|12.68|11.8|12.06|11.79|11.96|12.75|13.17|12.91|13.18|13.3|13.17|13.44|13.74|13.39|13.52|13.63|13.09||12.96|12.44|13.6|12.01|10.88|12.28|12.23|12.78|12.59|12|12.77|13.72|14.64|15|15.55|14.97|15.32|14.68|14.1|14.38|12.95|12.66|13.42|12.99|13.62|12.8|12.16|13.29|13.51|13.33|12.15|11.5|11.82|11.09|10.52|10.75|9.81|10.36|10.35|10.6|9.96|8.42|8.62|8.4|8.69||8.51|8.1|8.71|7.39|7.66|7.51|7.54|7.91|7.87|7.86|7.95|7.905|8.12|8.07|7.9611|7.5|8.54|7.06|7.16|6.4|5.97|6.25|6.1|6.3|6.08|6.5|7.12|6.43||5.95|5.81|5.09|4.38|4.3|4|3.7501|3.67|4.15|4.4|3.95|3.3171||3.2|3.165|2.99|3.274|3.5228|2.76|2.67|2.3|2.25|2.37|2.22|2.13|2.3|2.36|2.44|2.4|2.3141||2.38|2.15|2.29|1.81|1.69|1.96|1.94
03022|1043280|/equities/mustang-bio|R2000VALUE|51.3|52.65|54.45|55.95|51.45|52.8|51.15|50.4|45.3|47.55|46.8|50.55|53.85|54.6|52.95|51.75|55.65|55.2|57.3|61.35|59.4|61.65|61.5||66|66.15|69.6|71.55|71.625|70.05|69.6|67.05|65.25|63.15|62.55|63.3|62.25|67.35|71.85|77.4|72|73.95|70.65||67.8|70.65|66.75|65.4|65.85|62.4|62.85|59.7|63.15|59.25||56.775|58.8|56.7|59.4||62.7|60|50.4|48.75|46.2|45.75|45|44.55|40.5|41.55|43.05|43.2|46.35|46.65|57.6|57.9|58.2|55.8|55.5|51.9||51|48|50.4|48.9|47.85|46.35|45.45|45.45|45.75|44.25|45|42.9|41.4|40.5|42|43.65|41.55|41.25|39.975|42.3|41.4|40.8|39.9|44.25|42.45|42.15|46.5|46.65|47.1|48|47.85|49.05|48.9|50.55|52.95|50.4|49.05|49.05|47.7|47.4|47.25|47.4|46.95|47.1|46.95|47.1|52.2|54.45|58.2|54|55.8|56.775|55.5|51.3|46.5|46.35|46.65||46.65|47.55|48.9|49.95|49.05|48.6|48.6|48.9|49.65|49.35|53.7|53.85|52.95|52.2|52.8|46.35|46.35|46.5|46.05|51.75|50.7|48.9|49.5|48.9|50.4|46.2|45.45|45.75|47.25|48|48.75|49.2|50.4|52.2|55.2|52.2|46.65|47.1|46.2|45.15|47.55|46.95|47.85|48|46.95||45.9|47.175|47.7|47.775|47.7|47.1|47.25|47.55|48.75|48.45|49.2|47.4|51|48.3|47.25|48.75|69|63.75|63.9|65.25|59.1|56.1|56.55|56.4|55.95|53.55|54.75|55.5||46.2|46.8|46.95|40.2|42.15|41.1|42.15|43.65|44.25|47.85|41.85|41.85|42.6|41.7|40.65|39.45|41.4|42.75|45|45.6|42|42.3|43.2|42.75|43.95|44.55|42|44.55|43.65|40.8||40.5|39.45|37.8|40.95|37.2|37.2|34.95
03023|16478|/equities/kvh-industries|R2000VALUE|12.81|12.84|12.8|13.28|13.39|13.61|13.43|13.37|13.01|13.355|13.64|13.64|13.75|14.28|13.66|13.73|14.12|13.61|14.27|14.19|14.57|14.87|15.19||14.89|14.8|14.66|14.47|14.84|14.77|14.94|14.54|14.18|13.56|12.51|12.68|12.96|13.36|13.38|12.83|12.56|12.4|12.45||12.27|12.24|11.74|12.09|11.96|11.99|12.12|12.24|11.91|11.4||11.35|11.1|11.35|11.46||10.43|10.77|10.66|10.65|10.49|10.95|10.53|10.61|10.48|10.58|10.68|10.69|10.85|10.79|10.66|10.3|10.28|10.36|10.3|10.4||10.24|10.51|10.25|9.99|10.11|10.01|9.95|9.96|9.46|9.21|9.39|9.65|9.21|9.03|8.67|8.66|8.94|8.77|8.69|8.94|8.68|9|9.15|9.16|8.99|9.29|9.35|9.34|9.53|9.62|9.49|9.38|9.51|9.5|9.6|9.67|9.46|9.58|9.31|9.12|9.01|9.23|9.4|9.11|8.72|8.26|8.06|7.98|8.55|8.93|8.91|9|8.81|8.36|8.29|8.41|8.39||8.44|8.41|8.96|8.82|8.99|9.17|9.14|9.03|9.11|9.71|8.99|9.12|9.15|7.82|7.83|7.63|7.54|7.73|7.77|7.89|7.78|7.75|7.94|8.17|8.33|8.12|8.05|8.16|7.82|7.99|8.07|8.2|8.15|8.51|8.41|8.48|8.43|8.02|7.76|7.69|7.99|7.54|7.8|7.87|8.41||8.43|8.47|8.93|8.87|7.84|8.05|7.97|8.11|8.29|8.18|8.56|8.34|8.86|8.6|8.68|8.33|9.01|9.48|9.98|9.73|9.32|9.8|9.01|8.89|9.19|9.31|9.71|9.38||8.86|8.8|8.83|8.61|8.91|8.25|8.39|8.6|8.88|9.05|9.56|9.11|8.52|8.66|8.26|8.48|9.28|9.89|9.14|8.93|8.82|8.35|8.2|8.07|8.41|8.59|8.64|8.92|9.04|8.81||9.18|9.17|8.72|8.45|8.5|8.85|8.71
03024|16124|/equities/republic-first|R2000VALUE|3.95|3.85|3.87|3.97|3.95|3.95|4.11|4.05|4.08|3.84|3.91|3.88|3.72|3.62|3.55|3.66|3.65|3.56|3.45|3.45|3.34|3.47|3.47||3.47|3.43|3.51|3.41|3.43|3.33|3.33|3.25|3.13|3.01|2.8|2.85|2.79|2.82|2.83|2.84|2.88|2.91|2.95||2.94|2.98|2.99|3.08|2.98|3|2.98|2.96|2.87|2.8||2.85|2.88|2.89|2.97||2.95|2.99|2.79|2.87|2.94|2.9|2.87|2.89|2.86|2.89|2.99|3.01|3|2.89|2.91|2.84|2.92|2.95|3.11|3.18||3.18|3.24|3.08|2.92|3.04|3.01|3.07|3.04|2.94|2.72|2.88|2.78|2.57|2.35|2.36|2.35|2.37|2.26|2.23|2.25|2.21|2.28|2.34|2.38|2.35|2.33|2.26|2.24|2.24|2.29|2.24|2.24|2.22|2.22|2.17|2.13|2.07|2.1|2.09|2.02|1.98|2.08|2.07|2.03|1.995|1.98|1.97|1.98|2.03|2|1.99|1.99|2.06|2.05|2.08|2.06|2.1||2.16|2.13|2.17|2.08|2.09|2.19|2.17|2.17|2.25|2.23|2.29|2.375|2.28|2.22|2.26|2.3|2.29|2.32|2.34|2.46|2.385|2.28|2.36|2.31|2.22|2.33|2.35|2.41|2.3|2.25|2.16|2.23|2.22|2.21|2.14|2.14|2.23|2.23|2.19|2.12|2.14|2.03|2.1|2.07|2.18||2.215|2.205|2.44|2.4|2.05|2.32|2.16|2.28|2.33|2.31|2.39|2.37|2.48|2.52|2.39|2.35|2.725|2.92|2.985|2.85|2.6|2.6|2.46|2.36|2.37|2.55|2.825|2.46||2.33|2.4|2.42|2.19|2.23|2.19|2.12|2.08|2.18|2.35|2.43|2.41|2.29|2.34|2.42|2.49|2.63|2.57|2.19|2.045|1.97|1.94|1.94|1.9|1.9|2.01|1.98|1.98|2.2|2.14||2.42|2.12|1.99|2.01|1.87|2.02|2.06
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|16.35|16.72|16.41|16.6|16.6|16.49|16.45|15.96|15.49|15.59|15.52|15.64|15.61|15.95|15.71|15.84|16.69|16.99|16.6|16.76|16.23|15.98|15.65||15.84|16.34|16.43|16.75|16.77|16.18|16.36|15.03|15.01|14.1|14.17|14.2|14.26|15.07|15.23|15.36|15.2|15.22|14.95||14.88|14.92|14.87|15.1|15.15|14.89|14.96|14.93|14.9|14.66||15.11|15.03|15|15.2||14.85|14.81|15.14|15.12|15.26|15|14.88|14.61|14.84|14.95|14.85|14.72|14.95|15.23|14.48|14.58|14.85|15|14.9|15.21||14.83|14.98|14.9|14.89|15|14.89|14.76|14.48|14|13.99|14.38|14.45|13.95|13.6|14.18|13.4|13.53|13.82|13.61|14.02|14.42|14.51|14.7|14.75|14.42|14.65|14.77|14.56|15.16|15.07|15|16.6|15.52|15.39|14.57|14.6|14.27|13.93|13.83|13.82|13.68|13.49|13.3|13.13|12.83|12.97|13.33|12.83|14.1|14.6|14.59|14.83|14.89|14.63|15.11|15.29|14.97||14.73|16.14|16.63|16.68|15.27|15.1|14.81|14.82|15.1|14.48|14.49|14.38|15.35|15.7|15.74|15.37|14.79|14.45|14.13|14.44|14.25|14.34|14.58|14.11|13.82|13.74|13.64|13.64|13.63|13.67|13.59|13.56|13.75|13.61|13.32|13.465|13.66|14.3|13.94|14|13.75|12.45|12.61|12.65|13.15||13.47|13.9|14.22|14.06|13.48|13.98|13.52|13.48|13.4|13|13|13.44|13.74|13.44|13.47|12.99|13.7|13.82|13.77|13.75|13.61|13.65|13|12.75|13.01|12.72|12.63|12.21||11.5|11.56|11.64|11.36|12.08|11.79|10.18|10.11|9.77|10.75|10.95|9.85|9.84|10.22|10.53|9.88|9.78|10.55|10.37|10.35|9.45|9.49|9.36|9.17|8.74|9.23|9.04|9.13|9.24|9.58||8.93|8.99|8.64|8.67|8.59|9.11|8.6
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|150.45|152.18|151.09|153.29|153.28|150.94|149.46|147.01|149.46|154.14|141.78|137.75|136.25|139.5|117.14|120.48|126.01|116.24|116.49|113.1|116.75|118.08|115.25||121|120.59|117.12|118.46|118.92|120.18|118.2|118.72|118.48|117.7|114.74|111.91|111.91|113.94|113.89|114.75|112.14|110.52|112.49||109.47|110.12|106.21|109.55|107.06|108.13|111.5|112.5|109.48|109.51||111.2|114|117.99|119.8||124.43|118.78|120.49|123.01|130.35|125.5|123|124.86|116.93|120.45|122.49|114.75|118.51|119.38|121.94|121.81|117.72|111.52|112|110.24||110.06|111.51|107.4|107.48|101.36|104.18|106.46|103.9|98.5|91.13|94.83|95.27|99.57|85.9|85.97|86.98|81.05|81.2|83.77|87.01|85.95|89.24|92.16|96.05|92.18|88.97|88.19|85.08|85.69|88.36|87.74|87.11|89.55|90.36|91.2|91.21|87.64|90.05|90.83|91.42|89.01|90.82|92.13|89.51|90.8|90.48|97.89|95.54|99.02|96.75|98.51|97.93|98.34|100.64|99.14|97.84|97.13||95.72|97.85|97.08|96.38|99.1|104.96|97.77|91.02|92.93|93.93|91.81|96.5|98.23|102.59|95.8|95.92|87.79|85.79|86.07|83.39|75.5|71.31|70.62|68.65|63.11|64.93|64.72|64.67|62.2|61.48|62.77|62.2|62.29|64.29|63.13|63.56|62.85|65.26|58.35|58.36|60|60.66|63.79|65.28|69.8||65.61|65.57|68.98|67.82|63.93|69.52|73.71|76.55|74.43|75.21|80.39|81.67|78.41|74.68|71.69|63.07|72.52|77.98|85.1|88.36|78.9|76.68|66|62.81|60.88|61.65|62|61.19||58.86|60.49|57.56|55.92|58.41|51.98|52.74|52.74|56.3|58.43|65|61.67|63.78|64.8|70.88|67|69.99|73.5|63.69|58.63|58|57.92|59.01|58.43|59.59|61.61|57.52|57.25|58.36|58.22||59.78|54.25|52.42|54.63|52.95|49.84|47.7
03028|1137408|/equities/atreca-inc|R2000VALUE|15.15|16.85|17.44|16.77|16.99|18.46|18.05|17.75|16.91|18.15|17.42|18.16|17.88|18.35|17.35|17.75|18.39|17.42|17.6|17.95|17.14|18.78|19.2||19.09|19.34|18.75|18.43|17.93|14.93|14.93|14.65|14.41|13.815|13|13.62|13.97|15.3|15.47|15.09|14.9|15.75|15.5||15.06|15.34|14.77|15|15.08|15.29|15.38|14.96|14.99|15.77||16.15|16.75|15.74|15.45||15.55|15.79|16.24|15.75|16.08|16.82|16.84|17.09|16.81|15.98|15.84|15.68|15.82|15.54|15.52|15.11|15.03|15.5|15.54|15.73||14.7|14.67|14.35|14.77|14.54|14.06|14.87|15.26|14.62|14.51|14.95|15.29|14.07|13.03|13.49|13.41|13.51|13.34|13.36|13.63|13.87|14.36|14.12|14.51|14.57|13.94|14.29|14.62|14.96|14.68|14.77|15.79|15.51|14.96|15.23|15.27|14.815|14.67|13.59|14.43|13.97|14.15|13.62|12.96|12.7|12.68|13.45|13.71|14.91|14.59|14.3|13.89|14.32|13.37|13.43|13.92|13.6||12.67|12.93|13.48|13.24|14.22|13.62|13.05|13.73|14.5|14.08|14.49|14.3|14.42|14.12|14.62|15.28|13.85|14.11|13.79|14.01|13.34|13.6|13.49|13.64|13.05|12.95|13.19|13.12|12.81|13.37|13.88|14.63|15.03|15.16|15.1|14.96|14.89|18.42|18.13|19.14|20.66|20.19|20.57|21.13|23.19||22.71|22.1|21.28|20.62|20.77|21.48|23.45|22.2|21.12|19.95|19.98|18.26|18.83|19.15|17.44|16.33|17.87|17.87|18.11|18.34|18.25|18.38|18.18|18.18|18.47|18.68|19.9|18.96||18.36|18.8|18.41|18.11|18.65|19.13|16.53|17.1|17.32|18.3|17.83|17.4|16.98|16.42|17.33|17.13|15.28|17.38|16.64|17.92|18.42|17.11|15.01|14.08|15|15.41|15.78|17.24|17.39|16.59||15.52|15.04|13.92|13.48|12.52|13.51|13.99
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|21.8|22.14|22.13|21.72|21.25|20.92|20|20.13|19.74|20.33|19.78|20.29|20.05|20.1|20|20.89|21.93|21.15|21.08|20.67|20.55|20.08|20.12||20.43|19.96|20.71|21.46|21.7|22.27|21.01|21.53|22.61|22|21.04|22.88|23.78|25.21|26.26|26.5|26.35|27.17|26.32||27.9|26.45|26.8|26.63|25.93|26.08|25.49|26.55|24.15|23.37||20.64|21.64|24.23|24.59||24.77|25.79|24|20.28|21.6|24.02|23.83|23.76|23.39|22.12|22.69|23.62|25.23|24.57|24.34|25.34|24.04|25.56|26.02|26.23||26.11|26.45|25.84|26.98|27.55|26.84|26.53|25.26|24.66|24.06|24.03|24.24|23.66|23.7|24.64|24.06|23.98|23.65|22.97|24.15|23.22|23.36|23.61|23.75|23.54|23.23|23.23|23.57|23.19|22.12|22|21.7|24.05|22.1|23.58|21.63|20.1|19.95|21|24.33|26.29|23.91|23.88|22|22.25|21.69|22.65|20.8|23.97|24.4|22.46|23.53|24.23|24.23|24.95|25.46|28.6||27.63|29.2|29.29|30.2|29.98|28.72|28.49|28.64|27.73|28.54|28.31|28.32|28.41|28.8|29|26.35|26.75|27.04|24.9|24.21|22.41|22.49|22.43|24.73|22.05|19.55|19.88|18.8|18.16|18.4|17.54||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03030|1072283|/equities/gordon-pointe-a|R2000VALUE|60.06|58.08|58.74|58.74|54.78|51.7|46.2|46.64|44.88|45.32|43.12|49.72|50.6|50.82|50.38|51.92|54.12|50.82|57.86|59.18|58.08|61.6|60.28||57.2|58.3|59.18|66.44|61.6|68.2|67.32|68.64|53.68|52.36|51.48|52.8|53.68|56.76|49.94|43.56|43.78|43.78|40.7||39.38|41.36|41.58|41.36|39.38|42.68|34.76|31.68|33.66|36.96||27.06|27.28|27.28|28.38||28.6|29.26|29.26|29.26|28.38|30.14|30.58|30.14|29.92|30.36|30.36|31.02|31.24|31.9|31.24|31.9|31.24|30.36|32.12|29.48||29.04|30.14|30.58|29.7|27.94|26.84|25.74|25.3|54.78|44.88|49.94|50.6|50.38|58.52|75.02|41.8|41.36|39.82|42.02|42.68|42.24|44.66|44.44|45.32|46.2|46.2|48.4|48.62|52.8|52.14|54.12|52.8|52.58|52.8|50.16|54.12|46.64|46.2|45.76|50.38|54.78|55.44|56.98|56.1|55.66|56.32|61.6|69.08|78.98|80.3|80.3|86.02|88.66|94.05|93.94|100.982|82.5||84.92|88.22|91.08|91.74|95.26|97.9|97.46|98.34|107.58|94.38|97.68|97.9|95.48|91.96|91.52|94.16|97.68|90.2|111.76|116.6|124.74|124.3|117.04|116.6|115.5|119.68|116.6|122.32|122.87|125.84|119.68|121|123.64|133.1|145.2|123.2|122.54|125.62|122.1|117.92|141.9|161.7|184.69|148.72|172.48||204.49|185.741|198.898|204.315|183.419|174.132|178.776|181.098|184.967|190.694|201.994|219.794|181.407|173.357|171.811|172.584|185.741|169.489|169.487|169.489|167.167|166.837|170.108|168.715|168.715|||||||170.263|||||||169.644||||||||165.155|166.084|166.78|170.263|174.132|170.263|167.226|167.226|166.393|167.226||166.703|166.238||165.155|165.619|165.929|165.155|165.697|165.929|
03031|17310|/equities/carrols-restauran|R2000VALUE|6.81|7.16|7.3|7.82|7.32|7.26|6.8|6.69|6.68|6.29|6.16|6.07|6.55|6.39|6.18|6.13|6.34|6.14|6.24|6.3|6.35|6.2|6.46||6.47|6.57|6.79|6.84|6.85|6.82|6.72|6.29|6.11|6.09|6.14|6.37|6.36|6.51|6.67|6.9|6.96|6.99|6.87||6.88|6.83|6.42|6.42|6.44|6.2|6.27|6.37|6.16|6.01||6.28|6.19|6.33|6.38||6.42|6.37|6.24|6.3|6.6|6.63|6.52|6.64|6.56|6.83|6.94|7.17|7.18|7.23|6.94|6.98|6.35|6.42|6.8|6.72||6.55|6.51|6.02|6.08|5.55|5.38|5.25|5.35|5.22|5.21|5.43|5.75|5.69|5.31|5.55|6.28|6.23|6.06|5.85|6.19|6.07|6.305|6.45|6.73|6.74|6.55|6.59|6.63|6.69|6.93|6.62|6.97|7.385|6.85|7|6.91|6.73|6.94|6.81|6.62|6.45|6.69|6.75|6.31|6.3|6.38|6.52|6.2|6.54|6.325|6.56|6.57|6.75|7.05|7.08|6.97|6.78||6.75|6.72|6.81|6.84|6.66|7.17|6.75|6.6|6.67|6.64|6.66|6.76|6.71|6.69|6.79|7.07|7.25|7.12|7.14|6.94|6.9|7.15|6.6|6.54|5.98|6.14|6.31|6.58|5.89|5.19|5.3|5.1|5.01|5.07|4.79|5|4.91|5.08|4.65|4.73|4.81|4.71|4.91|4.92|5.14||4.98|5.145|4.84|4.75|4.53|4.54|4.61|4.92|4.62|4.82|4.88|5.02|5.27|4.99|4.78|4.1|4.66|4.82|5.17|5.05|4.785|4.6|4.39|4.26|4.29|4.28|4.67|4.11||4.12|4.18|4.19|4.13|4.02|3.95|3.79|3.73|3.82|4.13|4.225|3.42|3.01|3.05|3.34|3.44|3.65|3.71|3.33|3.14|2.96|3.01|3.03|2.88|2.93|3.04|2.9|2.76|2.625|2.35||2.45|2.06|1.87|1.77|1.55|1.78|1.62
03032|1061145|/equities/solid-biosciences|R2000VALUE|90.75|99.75|96.45|142.65|142.8|140.4|147.45|159|142.8|141|132.45|148.35|160.8|127.8|119.55|120.15|138.15|146.1|103.05|105.15|104.55|107.55|108.75||116.25|118.8|122.55|122.1|124.65|117.3|117.15|108.75|104.55|97.35|97.8|95.55|94.2|101.85|102|96.3|95.4|90.6|90.75||97.2|96.9|99.9|99.9|94.5|100.5|127.2|106.2|111.6|117.6||113.7|116.85|99.75|99.6||102.45|107.25|104.85|109.5|109.8|109.8|88.5|88.65|71.85|84.15|55.5|54.45|55.2|52.65|54.45|52.5|56.4|51.75|49.65|47.7||47.1|46.2|47.25|48.15|49.35|48.9|49.35|48.45|47.55|47.7|48.9|47.7|47.4|48.3|48.6|48.6|49.65|47.85|49.05|51.15|50.7|50.85|51.6|56.925|51.45|52.8|53.25|55.8|56.7|58.35|59.25|56.1|57.9|59.4|59.55|61.5|65.55|71.25|62.7|51.9|30.45|30.9|30.6|31.65|30.3|32.25|33.45|34.5|36.6|38.55|37.65|37.2|37.05|33.75|34.05|33.75|33||32.4|32.7|34.05|34.8|35.85|35.55|35.4|36|36.15|35.1|38.55|38.85|39.75|45.75|40.2|41.1|37.65|37.8|38.25|40.5|39.45|37.5|37.95|37.5|39.45|39.45|39|36.75|35.85|38.25|42.75|43.8|42.75|44.55|43.8|45.15|44.25|44.4|42.9|40.5|44.1|44.4|46.2|44.85|44.85||45|43.8|43.95|46.65|47.85|51.3|50.1|49.8|51|47.85|44.55|45.6|45.45|45.15|44.85|44.7|47.55|48.6|44.4|43.8|44.1|46.05|46.35|45.3|44.25|45.45|47.1|46.05||46.35|47.1|47.4|41.325|43.65|42.75|39.6|39.6|39.75|39.15|37.65|36.75|42.9|40.65|40.95|34.95|34.8|37.35|37.65|37.95|33.75|34.05|33.75|34.8|37.275|37.95|35.85|37.35|40.2|36.45||36.75|35.85|33.15|34.05|31.5|33.3|33.6
03033|1168308|/equities/insu-acquisition|R2000VALUE|13.44|13.51|12.78|13.38|13.16|12.51|11.67|10.61|9.46|10.45|11.16|12.03|14.35|14.7|14.995|15.37|16.98|17.16|19.01|19.3|19.53|19.97|19.74||17.23|17.4|17|18|19.04|17.55|17.02|17.95|17.28|16.8|14.74|14.97|14.6|16.27|16.3|16.3|16.85|17.57|17.79||17.65|17.68|16.3|16.02|16.34|16.46|16.49|14.89|14.25|14.24||15.55|15.43|14.83|15.12||15.3|16.1|15.2|15.71|14.11|13.22|13|12.85|13.08|12.5|12.83|12.37|12.73|12.72|12.7|12.35|12|12.01|12.8|13.61||13.49|11.19|||||||||||9.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE|17.67|17.62|17.6|17.58|17.4|17.28|17.2|16.84|16.66|15.89|16|16.78|16.64|17.14|16.7|16.89|17.51|17.24|17.41|16.92|16.64|16.86|17||17.26|17.52|17.9|17.74|17.45|17.24|17.2|16.89|16.45|16.22|15.61|16.18|15.76|16.13|15.84|15.71|15.89|15.98|15.72||15.74|15.74|15.56|15.7|15.69|15.71|15.47|15.43|14.79|14.74||14.87|15.14|14.53|14.62||14.5|14.22|13.45|13.37|13.72|14.12|14.12|14.19|13.9|13.96|14.67|14.83|14.57|14.8|14.99|14.01|14.77|14.23|14.4939|14.4656||14.3998|14.588|13.9951|13.8633|13.8068|13.6657|14.0515|13.6562|13.0915|12.2633|12.8374|13.3363|12.988|11.5198|11.8775|12.2163|12.6868|12.0939|11.7645|11.9716|11.9433|11.9904|12.5927|12.9033|12.4798|12.188|12.028|12.0092|12.0657|12.1127|12.0186|12.3574|13.0633|12.6304|13.148|12.9598|12.7998|13.0821|13.0445|12.2445|11.8304|11.9998|12.301|11.7739|10.6351|10.7669|11.0398|11.1245|11.5669|11.661|11.708|11.7363|11.6704|11.868|11.6704|11.6798|11.8116||11.8963|11.9527|11.8398|11.6798|11.9622|12.2822|12.0751|11.9527|12.508|12.5174|12.1222|12.5174|12.3292|12.2822|12.6398|12.3763|12.2069|12.6586|12.781|12.781|13.0821|12.8374|11.8022|12.1222|11.5386|11.9151|12.1222|11.8492|11.6986|11.341|11.2939|11.4633|11.5292|11.5669|11.4728|11.7739|11.501|11.4728|11.2563|11.1057|11.0492|10.9739|11.1904|11.2939|11.8869||11.9716|12.028|11.6327|11.7457|11.6327|11.661|11.4728|11.9339|11.8022|11.8586|11.6704|11.8586|12.3669|12.0563|12.6963|12.3292|13.2045|14.6351|15.3315|14.5974|13.3174|12.9598|12.5927|11.9527|10.9081|11.1528|12.0092|11.2845||11.0775|11.2186|11.3598|10.9081|11.1998|10.3622|10.3339|10.3528|11.1057|11.8022|13.3645|11.9904|11.1339|11.8775|11.981|12.3951|13.6186|14.1833|12.7339|11.4351|9.8351|9.7975|8.8187|9.5151|9.901|11.0775|10.6822|11.6139|12.1127|11.4728||11.2939|10.8045|10.5787|9.9857|9.2893|9.6751|9.9951
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|6.89|7.08|7.14|7.13|6.89|6.44|6.36|6.39|6.36|5.8|5.66|5.76|5.66|5.74|5.47|5.55|5.54|4.91|5.19|4.77|4.58|4.67|4.7||4.64|4.77|4.74|4.78|4.65|4.6|4.76|4.39|4.19|4.07|4.06|4.27|4.27|4.33|4.56|4.48|4.47|4.34|4.53||4.53|4.62|4.62|4.71|4.48|4.71|5.11|5.31|5.15|5.26||5.42|5.32|5.41|5.65||5.16|5.1|5.05|5.07|5.1|5.25|5.06|5.06|4.88|4.9|4.88|4.64|4.51|4.49|4.71|4.37|4.28|4.21|4.26|4.64||4.76|5.23|4.39|4.02|3.66|3.66|3.53|3.35|3.12|3.07|3.06|3.08|2.99|2.55|2.68|2.47|2.54|2.76|2.62|2.58|2.45|2.65|2.74|2.89|2.76|2.63|2.64|2.83|2.79|2.76|2.74|2.8|2.87|2.81|2.89|2.85|2.67|2.32|2.23|2.02|2.04|2|2.24|1.79|1.9|2.05|2.25|2.32|2.59|2.57|2.52|2.51|2.58|2.46|2.5|2.55|2.64||2.66|2.67|2.72|2.7|2.76|2.89|2.78|2.71|2.74|2.7|2.65|2.8|2.82|2.75|2.88|2.85|2.81|2.86|2.79|2.83|2.86|2.73|2.73|2.8|2.69|2.72|2.69|2.87|2.89|2.85|2.84|2.78|2.82|2.75|2.69|2.8|2.86|2.8|2.67|2.65|2.65|2.4|2.57|2.56|2.77||2.91|3.1|3.08|3.08|2.91|2.98|3|3.13|2.94|3.1|3.08|3.1|3.33|3.18|2.86|2.85|2.91|3.11|3.45|3.52|3.2|2.53|2.42|2.39|2.22|2.38|2.61|2.77||2.03|1.92|1.92|1.72|1.87|1.55|1.6|1.65|1.78|1.9|1.97|2.02|2.03|2.27|2.09|2.23|2.28|2.61|2.08|1.82|1.86|2.02|1.8|1.99|2.06|2.27|2.12|2.1|2.39|2.14||1.84|1.9|1.72|1.7|1.63|2.11|2.43
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|16|16.78|17.62|17.82|17.22|16.9|16.59|15.7|15.86|15.69|14.98|15.12|14.56|14.68|14.08|14.08|14.46|14.51|15.2|15.24|15.06|15.1|15.2||15.68|15.72|16.04|16.22|16.43|16.04|16.47|16.18|15.72|16.11|16.65|16.36|18.02|17.82|16.46|15.41|15.18|15.36|15.24||14.54|14.99|14.74|14.46|14.23|14.2|14.16|14.65|14.2|14.07||13.74|13.73|13.59|13.5||13.28|13.25|12.97|12.55|12.72|12.62|13.01|13.1|13.11|13.41|14.09|13.8|13.63|13.88|14.1|13.78|14.05|14.23|14.56|15.19||14.51|12.6|12.64|11.8|10.18|10.09|10.08|10.19|10.18|10.1|10.07|10|9.54|9.86|9.95|9.57|10.28|9.6|9.35|9.65|9.72|9.76|9.9|9.95|10.94|11.3|11.21|11|10.82|10.72|10.41|10.56|10.6|10.39|9.47|9.44|9.76|9.55|9.14|8.96|8.67|8.47|8.43|8.45|8.45|8.33|8.62|8.63|9.05|9.07|8.96|9.02|9.46|9.61|9.68|9.87|9.39||9.46|9.59|10.12|10.19|10.3|10.64|11.75|11.72|11.78|11.79|11.97|12.59|12.52|12.5|12.38|12.15|11.87|11.73|11.82|11.99|13.1|14.11|14.11|13.71|13.18|13.91|14.1|14.45|14.86|14.53|13.38|13.68|14.05|14.26|13.02|13.94|11.88|11.86|11.92|11.34|11.67|12.15|11.69|12.54|12.66||12.41|12.37|13.08|12.98|11.82|11.72|11.3|10.95|10.86|10.57|10.59|10.89|11.35|11.29|11.64|11.48|11.68|12.43|12.57|12.51|12.46|12.71|12.69|12.45|12.66|12.67|13.4|13.06||12.37|12.4|12.41|12.35|12.67|12.77|12.14|13.34|12.02|12.74|13.63|9.56|9.42|9.24|9.34|9.22|9.9|9.95|9.84|9.47|9.13|8.76|8.5|8.27|8.13|8.32|8.28|7.68|7.95|7.65||7.73|7.84|7.73|8.09|8.07|7.73|7.44
03037|989653|/equities/cogint-inc|R2000VALUE|4.9|5.77|6.3|6.73|6.6|6.64|6.3|6.26|6.03|6.12|6.02|6.9|6.86|6.46|6.33|6.22|7.3|6.88|7.72|7.57|7.81|6.81|7.16||6.97|6.82|6.94|7.26|7.19|6.93|5.92|5.83|5.99|5.73|5.42|5.41|5.7|5.77|5.29|4.55|4.43|4.46|4.55||4.59|5.265|5.12|5.35|4.99|5.245|5.265|5.36|5.09|5.25||5.31|5.67|5.12|5.88||5.41|5.02|4.25|3.96|3.94|3.52|3.6|3.53|3.55|3.89|3.84|3.91|4.17|4.01|4.08|3.87|3.85|3.63|3.44|3.4||3.2|3.27|3.03|2.98|3.08|2.95|3.1|3.05|2.87|2.84|2.84|2.8|2.62|2.67|2.77|2.74|2.69|2.74|2.55|2.53|2.3|2.5|2.51|2.61|2.67|2.6|2.53|2.44|2.52|2.54|2.6|2.65|2.78|2.62|2.59|2.62|2.61|2.66|2.51|2.56|2.48|2.54|2.56|2.59|2.49|2.6|2.87|2.84|3.04|3.1|3.29|3.21|3.25|3.19|3.29|3.17|3.225||3.02|3.18|3.23|3.53|3.1|3.08|2.98|3.02|2.29|2.32|2.53|2.58|2.57|2.55|2.52|2.55|2.4|2.23|2.13|2.19|2.04|1.89|1.92|1.87|1.805|1.82|1.85|1.85|1.86|1.8|1.9|1.91|1.96|2.08|2.03|2.04|2.03|1.9|1.77|1.835|1.88|1.74|1.83|1.84|1.89||1.88|1.83|1.78|1.84|1.64|1.82|1.86|1.9|2.04|2.08|2.09|2.05|2.15|2.07|2.2|1.99|2.18|2.49|2.48|2.42|2.44|2.44|2.1|2.07|1.995|2.14|2.07|1.87||1.86|1.93|1.95|1.88|1.8|1.66|1.64|1.75|1.99|2.27|2.21|1.88|1.84|1.97|1.92|1.89|2.01|2.11|1.97|1.87|1.72|1.64|1.56|1.39|1.46|1.61|1.5|1.47|1.58|1.61||1.73|1.51|1.48|1.21|1.17|1.14|1.14
03038|21142|/equities/startek-inc|R2000VALUE|8.25|8.81|9.19|9.04|8.83|8.77|8.58|8.45|8.44|8.3|7.97|8.45|8.45|8.33|8.11|8.34|8.17|8.07|8.14|8.1|8.25|8.62|8.82||8.44|8.42|8.47|8.78|9|8.96|8.75|8.42|8.68|8.24|8.74|8.54|8.16|8.02|7.81|8|7.92|7.99|8.03||7.97|8.29|8.07|7.92|7.89|7.88|7.91|7.75|7.74|7.83||7.52|7.54|7.54|7.48||7.59|7.93|7.94|7.78|7.88|7.95|7.83|7.93|7.91|7.96|7.92|7.79|7.97|7.86|7.95|7.8|7.6|7.81|7.82|7.9||7.81|7.85|7.93|7.87|7.55|7.39|7.39|7.02|6.53|6.73|6.85|6.68|5.55|5.37|5.4|5.2|5.42|5.24|5.25|5.27|5.21|5.22|5.14|5.2|5.23|5.21|5.12|5.32|5.25|5.29|4.82|4.85|4.83|4.97|4.98|5.28|5.14|5.13|5.22|5.23|5.25|5.45|5.62|5.37|5.2|5.14|5.25|5.47|5.82|5.81|5.7|5.81|5.75|5.61|5.4|5.01|5.04||4.96|5.12|5.43|5.17|5|5.41|5.14|5.13|5.18|5.07|5.1|5.18|5.21|5.23|5.25|4.98|5.06|4.95|5.12|5.16|5.02|5.03|5.03|5.09|4.98|4.88|5|4.96|4.85|4.75|4.73|4.77|4.78|4.95|4.84|5.08|5.06|4.98|4.87|4.78|4.93|4.63|4.86|5.06|5.15||5.24|5.06|5.08|4.97|4.87|4.99|4.77|4.94|5.09|4.97|4.82|4.84|5.07|4.99|4.85|4.58|4.93|5.1|5.19|4.67|4.35|4.36|4.28|4.29|4.21|4.32|4.22|4.18||4.08|4.03|3.77|3.44|3.61|3.2|3.03|3.16|3.38|3.55|3.7|3.49|3.41|3.82|3.87|3.79|4.17|4.52|3.59|3.75|3.48|3.36|3.17|3.02|2.83|3.09|2.78|3.09|3.14|3.19||3.13|2.95|2.85|3.11|2.98|3.01|3.31
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|7.61|7.45|7.4|7.97|7.88|7.8|7.83|7.51|7.83|7.16|6.69|7.02|7.09|7.03|6.22|6.46|5.99|5.62|5.68|5.88|5.77|5.94|6.09||6.05|5.98|5.71|5.69|5.74|5.54|5.57|5.36|5.32|5.25|5.08|5.19|5.26|5.64|5.86|5.68|5.67|5.69|5.75||5.73|5.78|5.76|5.94|5.81|5.92|6.23|6.12|5.7|5.72||5.72|5.64|5.77|5.5||6.08|5.56|5.17|5.03|5.12|5.05|5.07|5.25|5.08|4.62|4.65|4.57|4.58|4.54|4.74|4.51|4.53|4.39|4.43|5.02||4.74|4.84|4.6|4.65|4.65|4.47|4.58|4.63|4.45|4.57|4.82|5.2|4.86|4.36|4.7|4.74|4.88|4.65|4.39|4.5|4.54|4.7|4.93|5.07|4.98|4.98|5|5.1|5.435|5.45|5.4|5.4|5.9|5.9|5.88|5.95|6.17|6.45|6.24|6.12|6.06|6.24|6.49|6.23|6.17|6.36|7.05|7.3|7.88|7.81|7.74|7.58|7.88|7.54|7.72|7.5|7.61||7.49|7.44|7.53|7.51|7.57|7.84|7.81|7.49|7.83|8.23|8.06|8.24|8.24|8.22|8.33|8.44|8.44|9.01|9.38|9.36|8.83|8.84|7.76|7.54|7.52|7.4|7.49|7.54|7.65|7.67|7.72|7.75|7.75|7.9|7.66|7.79|7.75|7.65|7.76|7.6|7.595|7.26|7.3|7.34|7.49||7.5|7.49|7.82|7.64|7.65|7.73|7.42|7.32|7.55|7.18|7.4|7.5|7.45|7.36|7.64|7.4|8.01|8.37|8.655|7.98|7.95|8.35|7.92|7.88|7.84|8.155|8.31|7.45||7.86|7.44|7.88|7.7|8.23|7.55|7.44|7.16|7.34|7.89|8.48|7.83|8.78|8.77|8.34|8.57|8.55|8.96|8.95|8.79|8.56|8.56|8.91|9.15|9.02|9.1|8.55|8.41|8.99|8.9||9.11|8.49|8.26|8.12|8.04|8.55|8.1
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|9|9.01|8.7|8.55|8.77|8.64|7.77|7.745|7.66|7.57|7.89|8.08|7.79|7.34|7.04|7.23|7.2|6.97|7.1|7.4|7.32|7.34|7.52||7.37|7.3|7.39|7.3|6.96|7.09|7.26|7.5|7.76|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7||7.04|7|7.06|7.05|7|7.05|7.065|6.78|6.16|6.128||6.23|6.22|6.2|6.1||6.275|6.31|6.27|6.27|6.25|6.46|6.3|6.26|6|6|6|5.82|6.02|6.15|6.03|5.94|6.19|6.35|6.27|6.27||6.25|6.44|6.25|6.05|6.01|6.13|6.36|5.88|5.72|5.25|5.3|5.26|5.11|4.5|4.48|4.5|4.44|4.24|4.35|4.27|4.21|4.32|4.42|4.49|4.47|4.5|4.63|4.84|4.73|4.76|5.05|4.98|5.04|4.89|4.84|4.85|4.78|4.94|5.07|4.92|5.02|4.94|4.87|4.79|4.71|4.78|4.89|5.25|5.37|5.43|5.25|5.25|5.29|5.25|5.3|5.03|4.86||4.91|4.81|4.95|5.05|5.31|5.3|5.25|5.33|5.4|6.25|5.27|4.22|4.08|4.05|4.41|4.1|4.31|3.92|4.05|3.83|3.77|3.76|3.66|3.61|3.65|3.71|3.85|3.9|3.75|3.63|3.75|3.78|3.8|3.79|3.81|3.97|3.9|3.85|3.66|3.6|3.59|3.66|3.73|3.5|3.7||3.74|3.8|3.95|3.97|4.05|4|4.09|4.25|4.12|4.03|4.55|4.42|4.66|5.03|4.66|4.3|5.1|5.7|6.16|6.33|5.09|5.1|4.03|3.76|3.89|4.16|3.75|3.42||3.15|3.15|3.2|2.6|2.5|2.53|2.71|2.9|2.96|3.14|3.04|3.16|3.2|3.23|3.35|3.43|3.79|4.12|3.56|3.4|3.09|3.14|3.16|3.15|3.41|3.1|3.15|3.29|3.45|3.42||3.9|3.45|3.36|3.22|2.47|3.6|4.82
03041|961750|/equities/associated-capital-group-inc|R2000VALUE|36.26|36.5|36.3|36.63|36.29|36.81|37.45|36.77|34.79|34.29|34.09|35.94|36.57|37.52|34.1|35.04|34.86|34.52|35.56|36.44|35.22|35.64|35.52||35.97|35.43|35.55|34.34|36.23|36.25|35.45|35.85|34.78|34.89|32.84|32.66|32.25|34.17|35|35.25|34.66|34.62|35.82||35.46|35.5|34.1|35.41|36.13|36.49|35.84|33.78|34.45|34.96||35.12|35.62|36.06|35.55||36.09|36.38|35.03|34.81|35.18|34.35|35.5|36.2|36.36|37.5|37.49|36.66|38.83|37.31|37|35.58|36.85|37.61|38.25|38.53||37.53|38.42|36.63|37.81|36.48|35.83|37.93|36.43|34.7|36.91|38.06|37.65|36.83|35.28|35.34|34.17|33.22|32.25|32.1|32.02|32.71|34|34.5|34.89|34.7|34.95|35.15|34.77|34.94|35.04|35.35|34.21|35.37|34.52|34.11|33.51|33.07|35.76|36.18|35.38|36.13|36.58|36.89|35.63|34.82|35.93|35.95|36.25|37.3|37.36|36.95|36.85|36.39|36.05|36.22|37.16|37.5||38.56|39.31|39.19|38.97|38.65|38.88|38.31|38.51|38.4|38|38.01|38.66|37.86|38.22|38.36|37.89|38.78|39.48|39.93|39.76|41.07|40.16|40.16|40.26|40.17|40.44|39.38|40.27|38.13|41.44|41.85|38.7|38.72|39.31|38.19|37.76|37.17|39.47|37.42|37.49|38.38|38.19|38.09|38.18|38||36.12|35.46|36.69|36.01|32.8|34.69|34.56|34.21|34.99|35.46|35.85|36.2|37.65|36.12|35.33|35.12|35.62|34.6|37.01|36.67|37.85|36.85|36.95|38.52|41.09|43.71|43.48|41.17||39.94|39.18|38.07|36.43|36.58|35.35|34.22|31.77|33.55|33.82|35.33|36.72|34.59|36.2|36.28|35.98|38.27|39.48|38.57|36.25|36.08|36|36.11|33.93|35.43|36.59|33.32|33.88|34.8|34.59||36.15|35.69|36.44|39.66|26.65|27.17|26.18
03042|1169946|/equities/talis-biomedical|R2000VALUE|249.6|249.15|264|261.75|237|238.2|221.85|191.4|192.75|219.75|223.35|233.1|254.7|259.2|258.9|252.75|279.45|271.65|316.5|333.75|367.35|363.15|367.5||417|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.62|9.77|9.34|9.2|9.03|8.84|8.83|8.4|8.4|8.5|8.47|8.81|8.9|9.01|8.98|8.82|9.34|8.98|9.09|8.94|8.8|8.7|8.85||8.84|9.01|9.34|9.29|9.45|9.32|9.34|9.365|9.18|8.92|8.92|9.21|9.68|9.74|9.76|10.05|9.9|9.75|9.41||9.55|9.37|8.95|9.19|10|10.15|10.53|10.58|10.58|10.6||10.62|10.57|10.57|10.6||10.58|10.56|10.57|10.71|10.81|10.57|10.57|10.57|10.6|10.66|10.65|10.58|10.58|10.68|10.9|11.0106|10.59|10.5755|10.5912|10.53||10.54|10.55|10.6||10.58|10.57|10.5345|10.58|10.55|10.53|10.53|10.55|10.51|10.51|10.51|10.54|10.5|10.52|10.45|10.5|10.52|10.5021|10.56|10.5121|10.5|10.5|10.52|10.53|10.53|10.56|10.54|10.54|10.55|10.5729|10.58|10.567|10.56|10.58|10.55|10.6|10.54|10.5992|10.55|10.575|10.56|10.56|10.56|10.575|10.567|10.58|10.58|10.5623|10.57|10.56|10.555|10.58|10.57||10.57|10.56|10.57|10.55|10.54|10.57|10.5|10.546|10.555||10.525|10.53|10.5|10.52|10.5|10.57|10.57|10.55|10.52|10.5|10.5|10.61|10.55|10.5501|10.55|10.59||10.71|10.66|10.76|10.85|11.0264|11.1|10.9|10.96|11|10.97|11.005|10.99|10.98|10.75|10.66|10.62|10.625|10.7999||10.65|10.7|10.7|10.73|10.64|10.73|10.65|10.6538|10.5|||10.8||10.51||10.48||10.4887|10.49|||10.515|10.47|10.54|||10.45|||10.44||10.42|||10.43||10.42|10.45|10.435|10.41|10.42|10.41|10.39|10.39|10.39|10.41|||||||10.37||10.36||10.36|10.36|10.36||10.36|10.35||10.35||10.33|10.33
03044|958191|/equities/stonemor-partners-lp|R2000VALUE|2.06|2.14|2.2|2.25|2.26|2.14|2.2|2.01|1.86|1.81|1.86|2.01|2.17|2.2|2.09|2.17|2.32|2.19|2.53|2.5|2.48|2.51|2.58||2.89|2.89|2.92|2.96|2.97|2.98|3.1|3.04|3|2.97|2.81|2.96|3.25|3.33|3.27|3.33|3.36|3.42|3.29||3.43|3.6|3.45|3.02|2.83|2.7|2.83|2.87|2.65|2.54||2.63|2.46|2.38|2.62||2.54|2.58|2.45|2.18|1.74|1.66|1.62|1.6|1.58|1.63|1.68|1.65|1.69|1.56|1.69|1.66|1.71|1.78|1.46|1.38||1.33|1.32|1.24|1.18|1.02|0.948|0.947|0.952|0.89|0.882|0.854|0.883|0.865|0.89|0.88|0.853|0.87|0.82|0.86|0.86|0.886|0.9|0.92|0.919|0.963|0.984|0.98|0.948|0.95|0.948|0.911|0.94|0.954|0.991|0.985|0.971|1|0.986|0.97|0.95|0.965|0.99|1|0.999|0.96|0.905|1|0.999|1.11|1.04|0.963|0.921|0.864|0.732|0.705|0.704|0.788||0.782|0.78|0.786|0.785|0.775|0.781|0.817|0.779|0.78|0.781|0.78|0.794|0.794|0.793|0.8|0.789|0.846|0.782|0.784|0.8|0.805|0.81|0.792|0.799|0.775|0.763|0.732|0.725|0.698|0.722|0.728|0.728|0.738|0.746|0.729|0.706|0.722|0.728|0.74|0.709|0.728|0.709|0.717|0.737|0.734||0.763|0.758|0.777|0.77|0.78|0.813|0.852|0.82|0.8|0.89|0.98|0.956|0.94|0.93|0.801|0.84|0.884|0.81|0.8|0.87|0.87|0.778|0.76|0.74|0.739|0.791|0.739|0.677||0.63|0.592|0.57|0.579|0.601|0.638|0.585|0.571|0.649|0.658|0.565|0.537|0.501|0.523|0.551|0.54|0.52|0.52|0.545|0.515|0.52|0.527|0.515|0.521|0.57|0.582|0.578|0.575|0.597|0.54||0.577|0.593|0.548|0.62|0.75|0.963|1.07
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|279.63|320.32|338.52|343.72|378.95|391.95|365.82|355.03|321.49|301.34|284.18|352.95|382.07|373.62|345.8|355.16|399.36|386.36|466.44|463.45|484.64|531.83|489.45||478.01|517.53|507.13|497.25|502.84|445.25|445.25|410.28|410.41|391.69|397.93|399.62|412.49|433.94|424.58|453.18|448.5|449.67|454.61||460.98|444.08|438.23|450.84|451.62|457.47|471.25|436.8|492.83|510.25||624.39|485.42|486.2|517.4||535.6|523.12|589.55|540.02|430.43|425.75|388.18|361.33|364.13|358.8|363.22|365.56|411.45|397.8|452.14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE|107.8|113.5|109.9|116.9|117.7|120|125|124.4|123.9|116|113|121.7|110.7|119.8|110.9|117.7|120|111.1|107.4|99.4|95.2|97.3|101.6||106|109.7|109.2|109.9|107.6|106.8|107.1|101.4|106.3|106.6|98.8|107|107.7|114.5|114.4|116.4|111.1|107.5|109||109|118.3|113.8|115|109|110.6|112.2|117.3|106.1|99.7||109|111.1|108.5|109.4||110|109.9|106.4|107.5|110|103|104.6|104.2|99.6|111.1|108|109.2|106.6|101.2|100.1|91.8|89.4|85.6|87.1|95.7||100.4|106.7|95.9|99.2|100.8|103.3|107.4|106.1|85.6|79.1|82.2|85.2|66.5|55.9|60.1|56.5|58.9|57.1|53.6|57.1|56.6|59.1|58.8|59.7|58|56.5|57.1|58.4|58.6|60.5|60.2|59.6|60.8|59.1|59.2|57.9|58|56.8|55.8|54.6|55|53.1|54.1|52.3|51.4|57.1|60.3|60.3|65|63.3|63.1|61.9|60.9|58.7|59.5|61.4|59.9||63.4|62.8|67.1|65.9|63.7|65.9|64.2|62.8|63.2|64.8|58|59.2|60.8|65.4|63.6|64.3|64.4|64.2|68.3|62.4|54.1|49.1|50.6|39.5|38.3|39.5|39|39.6|39|39.6|40.6|40.9|40|42.6|40.5|42.1|42.8|44.3|43.2|43.9|44.1|42.1|48.7|50.1|55.4||54.9|55|55.7|53.2|51.8|47.7|46.4|50.4|49.5|53.1|53.9|64.9|62|59.4|57.4|52.5|62.8|67.6|70.2|68.4|61.7|54.1|56.4|52.2|49.3|53.5|60|55.9||53.6|51.2|50.1|46.9|50.2|43|40.7|40.1|44.8|51.2|52.8|50.1|49.2|53.4|52.8|54.1|61.7|58.6|55.5|55.5|52.8|56.1|52|52.2|52.3|59.3|56|59.8|63.7|60.3||62.4|62.8|53.7|64.1|62.4|64.5|61.4
03047|20885|/equities/nl-industries-inc|R2000VALUE|7.01|7.21|6.9|6.92|6.89|6.75|6.9|6.86|6.78|6.34|6.16|6.04|6.03|6.05|5.61|6.04|6.32|5.08|5.08|5.09|5.03|5.2|5.09||5.21|5.09|5.03|5.23|5.29|4.88|4.8|4.66|4.78|4.76|4.51|4.65|4.68|4.77|4.73|4.89|4.64|4.63|4.77||4.74|4.87|4.8|4.93|4.75|4.91|5.1|5.01|4.64|4.52||4.78|4.63|4.49|4.58||4.55|4.74|4.7|4.6|4.77|4.8|4.79|4.76|4.8|4.98|4.96|5.05|5.22|5.03|5.18|5.02|4.72|4.63|4.68|4.96||4.89|4.93|4.64|4.22|4.46|4.47|4.7|4.82|4.64|4.41|4.85|5.03|4.77|4.32|4.45|4.32|4.65|4.49|4.14|4.3|4.36|4.42|4.51|4.63|4.65|4.77|4.79|4.85|4.97|5|5.03|4.95|5.08|4.88|5.35|4.95|4.59|4.39|4.25|4.28|4.25|4.28|4.32|4.03|4.05|3.95|4.19|4.18|4.6|3.69|4.02|3.89|3.76|3.69|3.7|3.69|3.55||3.54|3.45|3.47|3.38|3.5|3.7|3.56|3.38|3.46|3.35|3.48|3.6|3.71|3.7|3.74|3.48|3.49|3.6|3.7|3.59|3.59|3.69|3.69|3.61|3.51|3.66|3.67|3.65|3.63|3.51|3.31|3.28|3.26|3.26|3.18|3.33|3.37|3.55|3.28|3.15|3.08|3.01|3.07|3.19|3.37||3.34|3.37|3.41|3.34|2.85|3.29|3.23|3.27|3.38|3.56|3.61|3.58|3.6|3.57|3.14|3.39|3.67|3.65|3.73|3.79|3.38|3.3|3.26|3.13|3.13|3.07|3.3|3.04||2.88|3.01|3|3.1|3.08|2.91|2.74|2.99|3.01|3.06|3.16|2.91|2.97|2.97|3.14|2.86|3.35|3.78|3.25|3.2|2.96|2.72|2.74|2.62|2.66|2.76|2.67|2.74|2.8|2.9||2.97|2.82|2.7|2.62|2.35|2.59|2.73
03048|16857|/equities/prime-acquisition|R2000VALUE|6.54|6.77|6.64|7.45|7.2|6.62|7.01|7.51|8.28|10.83|12.055|12.68|13|13.095|12.29|13.3|13.75|12.75|12.94|12.78|12.95|12.89|13.2||12.68|13|13.69|14.85|14.74|14.35|13.93|14.29|14.5|14.86|14.91|14.76|14.89|16.45|18|18.07|18.08|18.99|18.96||18|18|17.63|17.78|18.25|17.79|18.75|18.5|17|16.5||15.97|15.77|15.89|15.15||14.6|19.26|19.3|15.56|14|14.09|14.01|13.8|14.86|13.11|14.85|11.25|9.5|6.98|5|4.78|5.1027|5.46|5.37|5.36||5.22|5.2778|4.92|4.48|5.15|5.34|5.37|6|5.475|5.21|5.0001|5.1|4.89|4.48|4.825|4.58|4.41|4.6|4.555|4.25|4.36|4.2001|4.5|4.31|4.5|4.55|5|5.25|5.63|6.03|6.01|6.6|6.54|6.71|6.6|7.19|7.03|7.03|6.89|6.9||7.05|6.9|7.01|||7.02|7.03|6.73|7.05|7.13|7.16|6.76|7.15|7.29|7.08|7.77||7.225|7|7.455|7.17|7.25|7.49|7.755|7.8184|7.5|6.8|10.1|10.4323|10.24|10.21|10.14|10.16|10.61|10.62|10.63|10.62|10.64|10.63|10.6881|10.7|10.67|10.65|10.63|10.63|10.6299|10.685|10.6399|10.6101|10.62|10.68|10.7|10.66|10.64|10.65|10.65|10.625|10.58|10.6|10.6|10.62|10.57||10.6|10.56||10.51|10.6|10.57||10.6284|10.63|10.71|10.97|10.65|10.75|10.6|10.49|10.45|||10.43||10.44|10.45|10.52|10.47|10.8999|10.81|10.6|10.43|||10.47|10.64|10.43|10.47||10.43|10.45|10.56|10.5|10.48|10.48|10.5|10.5|10.5|10.48|10.48|10.5|10.48|10.49|10.5|10.48|10.48|10.48|10.48|10.48|10.47|10.48|10.48|10.48||10.47|10.46|10.49|10.47|10.46|10.4421|10.4421
03049|29712|/equities/valhi-inc|R2000VALUE|22.01|23|22.9|22.38|19.83|19.57|19.45|19.6|18.75|18.18|18.1|18.8|19.22|18.48|18.48|20.13|19.67|18.76|18.83|17.69|17.5|17.58|17.72||17.97|17.14|17.25|17.79|17.91|18.1|17.24|17.01|16.95|16.07|16.07|16.13|16.3|16.61|16.92|17.12|16.86|17.09|17.17||17.28|17.47|17.29|17.27|16.9|17.1|17.52|17.22|16.495|15.89||15.2|15.05|15.026|15.89||16.99|16.78|16.66|16.21|16.47|16.74|16.92|17.01|17.22|17.08|18.53|18.79|18.8|19.04|19.08|18.88|17.34|15.95|15.56|16.2||16.18|15.39|14.41|14.02|14.2|14.59|14.44|14.02|13.5|13.36|13.41|13.81|13.68|13.58|13.71|13.05|13.68|13.77|13.6|13.31|13.65|13.8|13.79|13.49|13.12|13.29|13.28|13.33|13.67|13.59|13.8|13.89|14|14.57|14.61|14.1|13.84|13.835|14.12|13.59|13.16|13.68|13.86|13.93|13.81|13.98|14.695|14.37|14.94|15.04|15.05|14.89|14.74|14.49|14.69|14.72|13.94||13.48|13.31|13.76|13.97|13.96|13.64|13.4|12.65|10.69|11.01|10.93|11.14|11.28|11.39|11.79|11.44|10.63|10.75|10.91|11|10.7|10.85|10.53|10.75|10.27|10.17|10.36|10.93|11.17|11.47|11.28|11.19|11.33|10.84|10.08|10.19|10.32|10.48|9.8|9.72|9.6|9.29|9.98|10.34|10.39||10.14|10.13|10.48|10.19|9.57|9.2|9.22|10.09|9.74|9.86|10.6|10.66|11.17|11.18|11.35|10.97|11.98|13.38|12.37|11.36|11.67|11.04|10.64|10.514|9.407|11.562|11.556|10.944||10.204|9.805|9.804|9.473|10.048|9.757|9.642|9.173|9.24|9.48|9.742|9.364|9.84|10.018|10.132|10.26|10.568|11.003|10.171|10.408|10.669|10.607|10.8|10.201|10.824|11.17|10.744|10.844|11.843|11.641||12.96|13.08|12.36|12.6|10.927|10.909|10.567
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|17.61|19.42|19.98|21.91|25.79|22.49|21.56|21.79|19.26|18.28|18.14|19.28|19.27|21.5|20.9|21.21|21.46|20.88|20.4|19.66|19.35|20.01|20.29||20.95|21.34|22.61|23.8|22.31|20.81|20.28|21.67|20.56|20.35|20.73|20.08|20.95|22.4|22|21.72|20.89|21.49|22.59||23.42|23.69|22.97|21.75|20.92|21.54|21.63|21.58|21.62|22.76||24.31|24.69|22.15|24.35||24.91|23.98|21.94|20.73|21.45|22.68|22.13|22.76|22.39|20.66|21.21|21.49|22.61|24.3|29.08|30.14|30.22|29.53|28.65|32.42||26|25.88|26.08|26.56|26.55|25.29|24.45|24.99|22.92|20.55|21|19.12|19.19|18|17.5|18.47|19.42|20.3|21.89|21.98|21.62|19.92|19.25|18.15|16.5|16.98|16.81|16.25|15.38|16.6|17.85|17.4|17.25|17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03051|1169333|/equities/home-point-capital|R2000VALUE|10.92|11.62|11.385|11.56|11.25|11.52|11.56|11.59|11.07|11|10.8|11.55|11.91|11.94|11.99|12.04|11.98|11.9|11.54|12|12|11.98|12||13.01|12.39|11.49|11.4|11.39|11.65|11.31|11.4|11.57|11.1|11.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE|15.02|14.94|15.06|15.01|14.85|15|15.24|15|15.75|14.79|14.24|14.42|14.18|14.3|14.1|14.13|14.65|14.45|14.4|14.38|14.23|14.41|14.12||14.11|14.14|14.13|14.16|14.43|14.32|14.05|14.02|14.32|13.79|13.95|14.22|14.07|14.34|14.23|14.65|14.39|14.26|14.43||14.2|14.38|14.2|14.38|14.33|14.06|14.49|14.13|14.05|14.26||14.23|14.46|14.53|14.25||14.2|14.49|14.49|14.35|14.5|14.5|13.95|14.11|13.8|14.18|14.5|14.02|14.5|14.31|14.37|14.15|13.7|13.81|14.5|13.97||13.92|14.43|14.52|14.49|14.23|14.39|14.01|14.45|14.09|14.2|14.49|14.49|14.5|13.52|13.66|13.1|13.01|12.99|12.64|12.6|12.89|12.89|12.92|13.32|13|13.23|13.38|13.1|13.1|13.51|13.4|13.56|14.25|14.04|13.85|13.9|13.85|14.38|13.82|14.31|14.95|14.51|14.5|13.84|13.62|13.8|14.11|14.66|16.95|13.99|13.55|13.52|13.53|13.04|13.05|13.15|13.12||13.37|13.64|13.6|13.86|13.7|14.09|13.6|13.63|14|14|14.38|14.19|14.32|14.41|14.5|14.53|14.48|13.97|14.11|13.97|13.84|14.3|14.3|14.65|13.69|13.83|14.58|14.16|13.77|14.1|13.32|13.46|14|13.68|13.83|14.33|13.61|13.35|13.02|13.1|13.48|13.08|13.43|13.54|13.55|13.9|13.9|14.25|13.82|13.75|12.41|14.18|13.91|14.3|14.21|13.66||14.02|14.5|14.66|14|14.27|14.02|14.13|14.63|14.51|14.51|14.2|14.15|14.07|14.07|14.21|14.62|13.91||14.1|14.15|14.16|14.14|14.33|13.98|13.44|13.89|14.04|13.87|14|14.45|14.54|13.98|14.12|13.86|13.78|14.22|14.48|14.47|14.43|14.5|14.39|14.35|14.25|14.45|14.18|13.87|14.18|14.48||15.02|15.17|15.49|15.5|14.96|15.62|14.6
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|287|285|287.5|292.8|298.9|300|290.3|282.5|280.2|271.5|279.2|289.5|290.2|294.2|288.9|293.1|288.7|290.6|291.1|295.6|288.8|290.9|295.3|297.7|291.9|293.5|279.4|284.5|278.5|278.6|274.6|275|278.5|270.9|262|265.6|270.7|276.7|269|278|285.1|284.9|286.2|295.2|281.8|289.8|286.8|288.2|291.9|295.1|288.5|291.7|289.6|295.4|||297.9|299.5|299.3|||293.6|293.5|287.5|289.9|295|290.4|290.2|287.5|283.3|287.6|285|280.6|279.8|275.3|273.8|267.8|272.8|267.3|271.2|274.7|273.6|279.2|280|280.5|282|284.2|277.6|275.1|270|274|279.3|281.5|298.8|277.4|275.1|269.3|267.1|260|255|258.8|257|272.9|274|281.8|282.1|274.5|281.6|284.1|284|277|284.8|286.5|286.3|282.5|277.3|277.1|276.2|273.5|276.9|278.9|276.1|281.2|283.7|278.5|278|283.8|271.8|271.2|279.6|279.5|282.9|279|275.8|273.3|272|266.9|260|263.1|262.7|266|266.5|255|254.6|253|255.6|257.3|256.3|259|258.5|260|261.6|267.5|268.6|265.9|268.2|263.7|263.3|253.8|249.4|244.3|239.8|237.3|238.5|233.9|234.2|242.5|238.9|239.1|239.1|243.6|245|246.6|242.2|237.8|238.5|242.4|234.8|242|235.6|235.7|236.5|241|247.9|241.4|244.6|235.1|233.6|231.4|233|238|235.7|242.7|235.8|237.6|240.7|241.4|240.5|230.8|230.1|234.3|248.2|251.3|257.4|264.5|254.8|250.2|241.1||237.2|239|233|228.9|221.9|217.8|216.7|220.2|218.1|214.9|200.3|195.25|198.15|204.3|205.5|207.9|209.1|200|198.85|193.85||209.2|212.5|205.4|206.8|205.4|208.4|206.8|211.2|221.6|218.7|211.7|214.3|224.9|||224.3|216|207.9|200.1|188.55|197.75|199.85
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|216.15|210.1|211.45|213.35|213.9|213.8|213.45|213.3|215.25|207.65|210|208.4|206.8|203|199.8|202|200.45|198.26|194.92|195.38|194.86|197.86|198.98|199.02|195.54|196.54|196.3|194.84|195.58|195.7|195.96|193.14|192.72|188.26|186.52|190.92|190.3|193.02|190.48|195.28|198.24|200.25|201|201.15|202.15|203.2|201.1|203.15|203.3|205.75|205.1|206.8|196.58|198.62|||200.7|201.95|202.6|||199.88|195.22|193.64|199.98|200.85|198.6|193.84|191.98|191.16|197.12|197.26|195.22|196.76|198.58|198.52|199.12|199.98|197.66|198.14|199.06|199.2|199.42|196.6|195.4|194.84|198.8|198.06|194.5|190.94|188.16|190.46|192.52|186|168.06|166.94|164.12|161.68|155.06|151.06|150.46|151.9|156.66|160.54|163.42|161.32|161.92|163.62|164.48|163.7|162.24|167.02|166.52|169.84|168.14|167.68|166.64|169.02|166.52|162.8|162.18|163.62|164.88|166.84|161.98|164.38|163.06|165.58|168.82|178.46|179.36|181.8|182.8|182.58|183.02|183.16|183.9|179.52|182.02|178.68|181.8|183.5|182|181.52|185.72|184.06|185.1|185|183.92|179.22|180.96|184.38|181.2|180.72|182.02|183.58|186.26|184.7|179.24|177.72|177.9|180.68|181.54|181.24|176.22|176.64|184.7|184.42|183.4|183.64|186.82|190|188.84|188.28|185.52|187.36|187.26|186.68|185.14|182.68|180.56|182.98|184.52|186.76|184.14|186.1|180.1|181.76|180.22|178|180.76|178.02|183.4|179.48|181.4|181.2|182.78|182.44|176.92|178.08|178.22|185.54|187.42|191.74|193.2|185.72|186.64|172||162.82|166.72|168.9|163.32|159.34|155.5|154.98|156.76|157.08|153.86|146.84|142.94|147.38|151.3|156.32|157.68|157|161.42|163.36|162.76||168.88|174.16|167.76|160.3|155.76|159.3|161.06|161.3|165.8|163.9|158.8|161.36|167.7|||164.88|160.98|162.64|158.36|149.32|151.46|153.64
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|72.6|70.76|70.09|70.56|72.6|72.19|72.5|71.78|72.61|70.68|71.08|71.14|70.27|69.09|67.73|68.16|69.4|68.32|68.99|68|67.03|67.16|67.67|67.4|66.82|67.07|67.15|67.27|67.36|66.81|66.66|66.16|65.43|64.81|63.83|64.53|63.88|65.24|64.53|66.28|67.33|67.36|66.59|67.48|67.29|68.1|68.03|67.9|67.55|68.58|68.41|67.37|64.4|64.89|||64.72|65.07|65.22|||64.69|63.85|63.53|64.52|64.9|64.2|64.76|63.9|63.11|64.04|63.44|61.62|60.75|61.04|60.66|60.97|61.11|61.33|60.92|60.07|60.21|61.15|58.38|57.65|57.78|58.71|57.96|57.28|56|55.61|56.43|57.52|55.73|50.33|50.54|50.07|49.725|48.34|47.07|46.625|46.945|50.33|51.2|52.27|51.79|52.1|52.93|53.21|53.6|52.45|54.47|54.33|54.72|55.04|57.2|55.68|53.95|53.34|52.03|51.37|51.98|52.34|51.82|49.53|49.985|50.28|50.47|50.62|54.19|55.15|55.06|54.91|55.23|54.87|54.51|54.73|53.97|53.17|52.12|51.83|51.38|50.63|51.06|51.32|51.79|52.14|51.78|51.7|49.565|49.765|50.74|50.44|50.31|50.3|50.98|51.47|50.61|49.155|48.355|48.605|48.99|47.98|48.34|46.81|47.64|49.53|52.08|51.86|52.44|53.39|53.61|53.03|52.56|52.05|51.99|51.82|51.11|51.05|50.08|49.615|50.01|51|50.81|50.47|50.97|49.325|49.88|50.13|48.695|49.695|49.645|51.5|50.41|50.94|54.01|53.01|52.89|51.01|51.12|51.51|55.2|56.23|57.66|57.43|55.4|55.19|51.92||48.645|50.54|49.75|47.59|46.71|45.36|45.555|46.16|45.77|45.81|42.775|42.21|42.92|45.07|45.24|46.24|45.58|44.815|46.245|45.43||46.685|49.245|47.27|45.42|43.695|44.95|44.07|43|45.51|45.575|43.585|43.98|46.55|||46.895|45.665|46.065|44.225|40.755|41.58|40.99
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|53.77|52.81|52.91|52.99|52.95|52.43|54.46|53.05|53.15|51.59|51.84|51.62|52.06|52.34|50.12|51.59|55.11|53.34|53.77|53.91|53.11|53.98|54.55|54.81|53.95|54|54.1|55.12|55.32|55.8|54.26|51.52|51.26|50.5|49.915|50.95|50.09|51.82|51.49|52.36|52.84|53.7|53.01|52.63|52.25|52.69|52.6|50.34|50.99|51.5|52.32|51.43|49.475|49.29|||48.155|48.54|48.58|||48.18|48.24|46.815|49.05|49.085|49.3|47.125|47.16|46.445|47.42|47.44|47.19|47.165|47.78|47.745|47.825|48.675|48.27|49.51|49.205|49.145|48.685|47.61|47.895|46.395|47.47|47.665|47.785|47.69|47.47|48.095|47.59|46.175|42.745|43.795|43.75|41.96|41.805|40.36|40.785|40.705|41.91|42.555|42.425|42.33|42.5|43.62|44.33|44.81|44.11|44.325|44.75|46.36|46.73|46.315|45.3|46.3|46.77|44.935|46.34|53.31|53.51|54.21|53.47|54.41|54.96|53.86|53.86|57.22|56.72|56.46|56.82|55.31|55.39|55.1|55.6|55.01|55.51|54.28|55.22|56.27|55.49|55.54|55.03|56.54|57.54|57.73|57.98|56.33|56.66|57.97|57.07|57.27|56.96|57.62|57.94|57.75|56.58|55.97|55.93|56.14|57.05|58.47|56.24|56.58|58.49|58.9|59.25|60.69|61.65|60.68|62.44|62.25|63|63.02|64.02|64|64.5|63.7|63.34|63.29|63.75|67.06|66.68|67.08|65.9|65.79|66.9|66.79|67.93|69.99|72.6|68.65|69.42|68.55|69.03|68.87|65.25|65.23|64.15|67.15|67.26|68.55|66.15|62.7|65.32|63.94||60.72|62.96|62|61.37|62.13|57.65|58|59.5|60.39|60.36|56.75|55.76|57.42|58.42|57.71|57.99|57.92|58.45|59.31|57.95||60.14|61.25|63.02|63|59.54|59.89|59.6|58.04|58.6|58.57|57.07|56.66|58.89|||57.47|56.37|57.29|55.79|53.03|52.85|52.34
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|88.14|88.26|87.68|86.96|87.08|86.14|86.86|85.28|85.44|85.88|85.02|83.38|84.12|83.28|81.9|84.56|84.9|85.28|84.56|85.08|86.6|86|91.38|91.48|92.06|91.4|91.88|91.94|92.02|93|91.42|91.28|91.98|91.1|90.34|91.94|91.92|92.52|92.02|91.42|91|91.64|91.96|92.48|92.5|92.14|93.1|92.7|93.86|94.08|93.4|94|94.2|95.14|||94.44|95.4|94.84|||93.18|93.08|91|93.22|93.7|94.82|92.06|92.24|91.36|91.14|91.4|91.66|91.26|91.88|91.22|92.28|92.86|93.74|94.9|94.62|95.12|93.64|95.48|97.1|97.1|97.64|100|101.5|101.5|101.1|100.75|99.46|98.44|93.24|93.6|93.68|91.38|90.56|89.9|90.66|93.6|100.1|99.9|99.32|98.52|99|100.9|99.98|100.25|98.62|100.25|99.18|98.92|98.28|96.92|96.36|97.2|96.7|97.16|97.34|97|96.64|95.42|92.22|93.04|94.84|94.08|93.36|95.54|97.88|97.92|98.46|97.84|98.32|98.92|99.26|96.94|97.74|96.92|99.5|98.8|97.56|96.8|96.6|97.34|96.94|95.84|96.44|94.74|94.62|94.22|94.34|95.46|95.66|96.8|97.3|95.26|95.5|95.74|97.14|102.85|102.25|102.85|101.15|100.95|103.15|102.05|101.4|101.3|102.4|100.95|101.45|99.9|99.6|98.74|98.96|97.44|98.44|95.92|95|96.46|98.24|99.9|101.85|103.9|102.5|101.1|100.6|101.4|100.15|98.84|101.2|99.8|101.25|99.76|100.25|99.9|96.38|98.24|98.44|99.84|99.96|98.96|99.08|99.5|98.96|96.18||94.26|95.54|93.84|91.5|92.98|91.98|92.14|93.7|93.22|95.6|92.48|91.3|92.54|95.2|94.68|94.28|92.24|91|89.28|91.9||95.58|95.12|94.9|94.44|94.78|95.38|95.94|95.88|95.68|94.56|93.34|92.98|94.26|||91.4|89.9|90.92|90.04|89.72|89.62|88.64
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|86.12|85.46|80.5|77.8|77.48|78.52|81.34|79.59|79.64|75.67|76.29|76.1|72.56|72.1|71.5|71.5|70.39|69.32|71.27|71.58|71.03|70.86|70.92|70.76|70.25|70.58|70|70.09|69.81|70.05|70.77|71.73|71.41|69.88|70.01|70.91|71.31|72.08|70.21|71.25|71.28|70.79|68.34|69.49|69.41|69.78|69.12|69.84|69.3|70.49|71.02|70.99|70.86|71.86|||72.23|73.16|73.49|||73.38|72.1|71.97|74.19|73.78|74.43|73.86|71.91|70.51|71.36|73.13|73.01|73.7|74.95|74.29|74.33|74.78|73.04|73.09|74.13|75.4|76.68|73.89|74.15|74|73.87|72.85|72.79|70.74|70.7|70.34|69.5|67.63|63.58|64.79|62.52|62.12|59.68|58.68|58.33|58.06|61.47|63.21|63.93|64.01|63.81|64.07|63.62|63.12|62.17|64.08|64.25|65.09|64.7|65.72|65.74|64.85|64.03|62.36|62.66|61.99|62|61.73|59.06|60.64|60.96|60.58|60.49|63.74|64.81|64.71|64.32|64.12|64.31|63.74|63.74|63.17|62.58|61.38|60.8|60.39|60.13|60.15|59.61|59.6|59.42|57.95|58.25|56.81|57.39|58.25|57.56|57.88|58.22|58.28|58.87|58.54|55.35|54.9|55.23|56.13|58.14|56.21|54.7|56.16|58.29|59.8|59.75|60.22|61.15|59.94|60.82|59.1|59.73|58.77|58.61|57.93|58.8|58.69|57.44|58.02|58.65|58.46|57.26|57.95|56.2|56.82|56.71|55.77|57.08|56.18|58.41|57.36|56.93|57.11|57.26|57.07|55.95|56.15|55.62|58.89|59.41|60.68|59.5|58.07|57.98|55.35||52.6|54|54.39|51.87|50.29|50.08|50.07|50.85|50.05|50.25|46.65|47.08|48.73|50.86|51.37|51.42|49.365|50.62|53.51|51.57||54.05|55.67|52.61|51.2|48.66|50.27|49.015|48.56|51.37|51.91|49.335|48.59|51.36|||50.82|49.16|49.715|48.56|44.75|44.865|44.385
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|70.84|69.98|69.44|69.42|69.72|69.3|70.5|67.42|66.22|64.3|64.62|65.04|64.88|64.96|64.26|64.4|64.96|64.84|65.9|66.08|64.74|65.32|66|66.52|65.6|65.34|65.16|65|65.46|65.42|66.54|66.36|66.38|65.4|64.74|65.14|64.4|66.8|66.56|67.46|68.14|67.02|66.98|67.22|66.9|67.58|67.72|67.02|67.64|68.26|68.2|65.88|64.62|65.16|||63.34|64.68|64.3|||64.08|64.14|63.74|64.96|64.62|63.66|63.68|63.34|62.7|62.82|63.2|62.34|61.94|62.32|61.8|62.64|63.24|64.06|63.86|63.44|63.56|64.02|63.4|63.82|63.24|63.88|62.6|62.42|60.44|59.34|58.52|57.9|58.98|60.06|60.16|57.9|57.44|56.04|54.88|55.62|55.62|57.04|53.94|55.2|54.84|54.36|54.78|55.22|55.86|55.62|56.36|55.36|55.94|55.56|55.38|55.32|54.66|55.28|54.72|54.9|54.3|54.6|55.38|54.26|54.48|54.44|54.24|54.22|56.28|56.88|57.04|55.08|55.08|54.8|54.22|54.24|52.8|53.64|52.72|52|53.38|52.94|52.46|51.86|52.58|53.08|52.38|52.9|52.26|51.86|52.62|52.76|53.02|52.8|54.06|54.38|52.62|51.78|51.62|50.96|54|53.3|53|52.12|52.4|53.52|54.14|54.46|54.74|53.66|52.04|51.44|50.92|50.7|50.86|50.8|50.54|51|51.58|50.68|50.68|50.24|50.1|49.71|49.94|47.8|46.77|46.79|46.13|46.79|46.03|47.38|46.82|47|47.27|46.75|47.19|44.91|44.96|44.92|49.74|48.73|49.39|49.2|48.65|48.65|47.73||47.41|47.98|47.78|46.93|45.61|45.04|44.38|44.73|44.44|44.63|42.59|42.32|43.74|44|43.1|44.52|43.32|40.33|40.39|39.68||41.19|41.86|40.46|39.6|39.3|39.5|38.57|38.28|39.4|38.2|35.45|36|36.97|||37.64|36.97|37.58|36.23|34.05|34.02|32.79
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|109.499|107.9788|105.2513|101.6744|102.0768|101.4956|103.7311|105.9667|115.1773|109.3648|111.3768|110.3038|104.6254|105.8773|106.3244|107.9788|107.7552|105.922|105.5196|107.6211|105.2961|105.5643|108.2917|109.7225|109.6778|110.8403|110.3038|110.259|111.4663|111.6898|111.1533|109.0518|107.5316|103.91|103.5076|103.597|102.5239|104.223|102.1662|106.0114|108.7389|107.2187|105.2961|105.7879|105.6985|108.3812|106.861|107.3528|103.9994|106.5033|104.9831|103.4629|104.5807|105.4302|||108.4259|109.7672|110.0355|||108.7836|105.8773|104.5807|106.7268|104.8936|104.1336|101.2273|98.3657|98.4999|100.1542|101.9874|101.9874|102.4792|104.6254|103.5523|104.1783|106.2797|102.1215|104.5807|104.3571|105.6537|106.7715|100.4672|98.8129|98.8129|100.6013|99.7071|98.8129|95.4148|95.996|94.9677|95.7278|91.5696|83.2174|84.362|82.9849|83.6109|82.4126|81.6257|80.642|81.2501|85.0238|87.7065|90.4518|89.8705|90.9436|91.3013|91.659|90.4518|87.5992|88.7795|87.6528|89.3161|89.8705|91.4354|91.0777|89.0478|87.9211|86.079|85.2205|82.6988|82.3947|82.7882|79.4795|79.408|78.0845|76.6001|75.6343|80.4811|83.7897|85.0417|84.7197|85.6676|83.4141|84.7734|83.5215|83.9686|85.0953|84.1653|83.1995|82.0907|79.6405|81.5541|81.6972|81.6436|81.5363|80.4811|80.0161|78.0487|79.1755|81.1786|81.7509|81.6793|82.9849|81.9118|82.0549|81.2143|74.4539|72.6655|73.8101|75.7595|77.3334|76.618|73.828|76.8862|79.9445|81.107|81.0355|81.0176|81.9834|79.9445|81.572|78.8357|78.1561|77.083|77.3512|77.7984|77.8878|76.8147|74.6149|75.3303|78.4959|79.1755|77.2261|78.478|75.4376|77.9414|77.9951|76.0457|76.922|75.2766|79.4259|78.2991|76.8326|77.548|77.7984|79.3722|78.4601|77.1724|76.761|81.8045|84.8807|87.2594|88.2072|81.9476|85.4172|82.3411||79.0861|82.8061|82.0728|78.5495|74.132|72.9516|71.9858|72.3972|72.1468|71.503|66.2091|63.7589|63.8483|69.1243|69.786|70.7518|67.0318|66.8887|68.5877|66.0302||69.0349|71.8964|66.4058|66.1197|62.3639|63.8662|61.6306|60.9689|63.9377|65.3864|62.042|61.7558|66.37|||65.3148|62.6858|62.3281|59.5381|53.6898|53.815|54.1012
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|58.7|57.68|56.96|57.28|59.14|60.2|59.6|59.88|61.02|61.26|61.1|62.28|62.48|61.42|59.96|61.82|60.94|60.12|60.1|58.66|57.98|58.96|59.28|59.12|58.58|58.92|58.86|58.4|59.36|58.4|59|58.9|58.18|57.92|56.16|55.5|54.8|56.7|55.36|55.76|56.48|56.78|54.9|55.04|53.84|55.06|55|55.06|53.74|54.18|54.2|52.7|51.28|51.7|||50.48|50.72|50.42|||50.36|49.91|49.63|50.8|50.6|50.32|51.24|50.54|48.98|49.85|49.82|47.46|47.18|45.84|45.86|47|47.62|46.75|47.45|46.38|46.97|47.13|46.23|45.78|46.19|46.4|46|46.3|43.94|44.05|44.81|44.87|44.22|42.05|42.46|42.34|42.22|41.69|40.97|40.71|40.18|42.76|42.76|43.98|43.6|43.46|43.25|44.08|44.44|43.75|44.41|44.25|44.74|44.78|45.22|44.94|43.67|43.68|43.39|42.45|42.35|45.63|45.03|44.23|43.71|43.75|44.24|43.72|46.83|44.6|44.4|44.19|43.7|42.98|42.5|43.49|43.65|43.65|43.3|42.23|41.33|39.87|39.86|39.84|40.12|40.8|40.58|41.14|39.86|39.1|39.64|39.13|38.11|37.4|37.4|37.55|37.22|35.66|35.31|35.49|34.23|33.02|33.7|32.86|34.49|35.56|36.1|36.67|36.03|36.7|37.14|37.41|36.94|36.74|36.72|37.07|35.75|35.78|35.19|34.93|34.42|35.02|34.89|33.94|34.35|33.75|33.85|34.32|33.33|33.65|33.26|34.57|33.43|33.95|33.48|32.95|33.24|32.57|32.72|32.88|34.67|35.41|37.18|37.44|36.46|36.62|35.1||33.29|35.01|34.92|32.88|31.29|31.19|31.01|31.58|30.79|30.49|28.98|28.59|28.7|29.78|30.16|30.99|30.65|30.34|30.66|29.92||30.68|31.81|30.51|30.17|29.79|30.32|30.07|29.32|30.8|31.07|29.37|29.1|30.37|||29.92|29.11|29.1|27.9|26.86|27.02|26.88
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|62.255|59.7424|59.6837|58.6954|59.2315|60.3789|60.8396|60.2281|60.7139|58.8127|59.1142|58.1091|57.1795|55.7891|55.4876|55.2196|55.1442|54.7171|55.9483|56.3|56.0237|54.8092|54.4491|54.3067|54.1559|54.4826|54.5161|55.1107|55.6133|56.1074|55.1945|54.0722|49.6499|48.9045|48.6783|48.2344|47.9497|49.3233|48.1088|49.474|49.4489|48.5025|46.5677|47.4639|47.1205|48.4187|47.9329|48.6867|47.8659|48.3182|48.402|47.2629|47.6482|47.6565|||48.402|48.737|49.1222|||49.0134|47.4388|47.2294|49.139|49.0301|49.2228|48.5611|47.2126|46.4923|47.1708|48.1758|48.1591|48.3266|48.7537|47.5477|48.1507|48.1926|47.2796|47.3969|46.9781|48.0837|48.536|46.9027|46.5007|46.1238|46.6515|45.6799|45.0434|43.9713|43.7201|44.3817|44.3901|42.4637|40.3489|41.3875|40.2191|39.5323|38.3765|37.1872|37.0406|37.0574|39.4151|40.173|40.5374|40.1228|40.1772|40.7719|40.8808|41.3749|39.2266|40.4327|40.9352|41.0483|40.3531|40.8891|41.1153|40.3112|40.06|39.1554|39.1512|38.5566|38.2676|38.4226|37.0071|37.2584|37.095|36.626|36.4208|38.0917|38.8623|38.7701|38.5273|38.6696|38.9837|38.9586|38.8539|38.1713|37.7735|36.4166|36.2994|36.0816|35.7424|35.7173|35.9141|36.0146|36.0397|35.4534|35.8387|34.4526|35.1477|35.9476|35.3571|35.4576|35.399|35.4367|35.6963|35.4241|34.2348|34.0045|34.0129|34.1804|33.6318|32.7147|31.3243|32.3294|33.414|33.3554|33.5606|33.4601|34.1971|32.7984|33.0581|32.5723|32.945|31.5505|31.5672|30.9851|31.2322|30.7171|30.2774|31.1484|31.5212|31.6719|30.7087|31.1275|29.867|30.2732|30.0764|29.3226|30.0136|29.1844|31.0605|30.7464|30.7883|30.7632|30.9935|30.9977|29.8796|30.1685|29.578|32.4969|32.6351|33.5899|33.3554|30.9893|31.7724|30.1183||27.9574|29.3561|29.7749|27.3543|26.6969|26.2488|26.3367|26.8099|25.9682|26.1148|23.4556|23.1289|23.9707|25.6248|25.9305|26.5126|25.206|25.0469|25.7504|24.825||26.4121|27.1701|25.4699|24.5569|23.0828|24.067|23.3257|22.974|24.0167|24.3224|23.1917|23.1331|24.6239|||24.9925|23.5561|23.5686|22.9028|20.5367|21.0853|21.3784
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|105.5|104.55|108|104.8|103.8|107.9|103.85|107.1|102.35|103.1|103.35|101.95|105.95|108.4|105.7|108.45|109.1|112.5|113.45|121.7|121.8|124|129.2|130.8|131.7|131|129.35|133.3|129.8|131.8|129.55|131.65|128.65|125.4|125.5|125.65|127.15|133.5|137.75|137.2|135.85|131.15|129.85|130.05|126.95|128.3|129|133.95|132.35|135.55|134.4|138.35|144.1|136.55|||127|125.5|129.25|||118.45|119.1|118.8|119|119.55|118.35|112|114.65|109.5|108.3|105.1|98.5|100.1|99.76|99.26|98.84|99.48|101.25|99|98.18|96.94|94.96|96.6|101.1|99.5|95.92|95.62|96.26|99|105.9|105|107.15|105.8|112.35|114.8|106.25|98.56|96.86|98.78|100.25|97.32|95.72|92.6|91.66|92.48|94.5|98.42|100.4|103.6|101.35|103.85|99.2|99.04|98.8|95.3|98.52|99|98.28|98.5|98.8|98.12|99.08|97.32|96.82|97.12|96|93.7|89.66|90.96|91.1|89|90.46|90.54|90|90.52|90.66|89.22|90.02|86.96|87.2|94.68|92|90.02|90|90.82|95.32|93.92|94.32|94.96|98.42|100.1|102.25|102.8|99.26|102.95|98.72|95.44|98.46|101.8|98.5|99.38|99.7|101.6|97.76|96|97.7|96.76|94.5|89.76|97.2|97.62|97.58|96.7|95.24|93.98|94.3|91.54|95.76|95.14|99.08|99.6|103.15|103.5|102.65|98|96.74|90.96|90.84|92.76|95.64|91.3|92.36|90.2|90.26|90.86|89.9|86.56|82.5|84.3|84.18|84.56|84.8|83.26|85.46|86.38|86.3|87.1||86.18|85.96|82|87.52|89|90.74|89|86|83.32|83.26|83.5|82.24|86.18|87.04|88|87.42|85.72|81.5|80.38|76.24||77|78.7|78.44|75.98|74.26|71.52|70.88|67.96|69.58|69.24|69.28|66.08|66.62|||62.88|65.36|65.44|65.5|65.76|65.7|68.26
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|11.016|10.502|10.4|10.46|10.656|10.508|10.68|10.706|11.024|10.572|10.352|10.706|10.466|10.426|10.214|10.584|10.186|9.93|9.801|9.56|9.2|9.32|9.333|9.177|8.98|8.813|8.771|8.643|8.746|8.58|8.706|8.73|8.65|8.512|8.369|8.658|8.57|8.771|8.608|8.9|9.16|9.189|9.294|9.682|9.627|9.996|9.59|9.67|9.523|9.519|9.583|9.38|8.85|8.791|||8.949|8.944|9.218|||8.983|8.786|8.631|9.03|9.097|8.97|8.919|8.795|8.817|9.107|9.303|9.455|9.573|9.742|9.751|9.53|9.545|9.343|9.484|9.417|9.503|9.623|9.274|8.96|8.991|9.107|9.136|9.117|8.996|8.907|8.941|9.063|8.889|8.523|8.54|8.558|8.49|8.296|7.901|7.884|7.759|7.91|8.04|8.12|7.957|7.955|8.15|8|7.865|7.643|7.74|7.786|7.86|7.843|7.928|7.8|7.78|7.36|7.196|7.1|7.19|7.074|7.272|6.774|6.947|6.956|6.934|7|7.672|7.781|7.866|7.712|7.901|7.812|7.995|8.012|7.866|8.065|8.136|7.883|7.897|7.961|8.025|8.28|8.281|8.299|8.156|8.135|7.79|7.88|8.127|7.918|7.963|8.069|8.073|8.26|8.237|8.01|7.731|7.753|7.861|7.819|7.833|7.591|7.57|7.8|8|8.086|8.273|8.341|8.495|8.497|8.876|8.74|8.819|8.853|8.731|8.75|8.825|8.614|8.71|8.805|8.808|8.477|8.553|8.347|8.464|8.43|8.133|8.388|8.122|8.554|8.305|8.342|8.263|8.436|8.48|8.25|8.278|8.134|8.745|8.624|9.04|8.709|8.318|8.153|7.946||7.531|7.83|7.787|7.504|6.9|6.691|6.715|6.854|6.585|6.556|5.941|6.05|6.093|6.506|6.365|6.537|6.555|6.34|6.547|6.426||6.778|7.155|6.391|6.142|5.451|5.846|5.649|5.557|5.908|5.971|5.723|5.632|6.209|||6.119|6.029|6.205|5.887|5.426|5.504|5.598
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|138.5|138.6|141.6|140.35|139.15|139.3|136.65|136.8|132.4|131.75|132.6|133.35|134.45|136|135.55|135.05|134.75|136.25|136.55|136.7|136|136.6|139.55|137.05|136.6|135.25|134.7|135.55|135.5|136.15|138.5|137.35|140|136.9|132.6|134.5|132.8|134.45|133|132.9|135.6|135.5|135.85|133.75|133.55|135.05|136.35|135.95|137.05|137.95|136.9|140.15|138.9|140.4|||139.25|140.05|139.35|||138.2|137.5|135.5|140.3|140.75|139.15|139.55|138.55|136.25|137|137.35|137.55|135.9|136.55|137.95|139.5|138.25|139.75|137.05|136.35|134.05|132.25|133|134.5|134.8|136.75|133.55|135.6|136.9|133.35|132.75|129|134.95|133.95|134.25|132.25|126.5|125.3|126.35|129.35|129.95|133.15|134.2|137.75|138|139.05|141.65|146.65|146.6|144.3|146.85|146.7|148.15|147.85|148.7|145.8|150.5|149|148.35|148.2|149.8|151.2|152.1|147|147.7|148.9|150.35|147.2|148|147.65|148.35|150.6|151.55|153.55|150.9|151.6|149.15|150.7|148.7|151.55|158.3|157.1|158.4|157.7|158.9|160|158.75|158.3|154.55|154.7|157.4|156.25|156.4|154.6|156.2|157|153.25|152.8|156.1|154.55|156.65|155.8|158.55|154.6|157.15|165.5|163.85|167.55|166.95|168.3|169|167.75|166.4|162.5|163|164.05|163.3|168.1|166.1|165.3|166.55|168|167.15|165|165.45|162|161.05|159.7|159.75|160.35|155.7|161.8|157.5|158.4|155.15|155.95|154.75|149|149.45|150.6|152.8|153.7|153.45|155.75|153.75|154.85|150.8||147.9|149.95|148.65|149.35|153.55|150.55|148.8|150.75|152.8|153.4|147|146.2|148.7|149.85|149.35|148.55|148.4|145.9|144.6|139.55||141.75|141|139.1|140.85|135.35|137.6|136.4|133.15|137.9|139.6|138.85|133.85|135.65|||132.65|131.95|131.4|132.95|125.1|119.9|121.4
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|46.08|45.42|45.58|44.92|45.06|44.55|43.65|44.65|43.36|40.72|41.64|42.48|42.36|42.44|41.06|41.32|41.82|41.44|42.89|42.41|42.16|42.3|43|42.77|43.03|42.62|41.87|42.42|42.2|42.22|41.17|41.29|41.56|41.1|40.81|42.04|41.56|42.96|42.22|42.82|43.31|43.15|42.91|43.31|42.7|43.6|42.22|41.83|40.95|41.51|41.34|40.12|40.22|40.69|||40.5|40.73|41.04|||40|40|39.79|41.17|41.45|40.94|39.43|39.25|39.08|39.09|39.32|39.44|39.35|39.65|40.48|40.45|40.72|40.5|40.58|40.44|40.39|40.08|39.13|39.88|39.1|38.94|38.85|38.71|38.87|38.92|38.84|38.54|40.5|41.41|41.35|40.23|39.69|38.94|38.04|38.39|38.13|39.67|39.64|40.61|40.8|41.02|41.37|41.34|41.27|40.71|41.95|41.47|41.3|41.28|40.97|41.22|39.67|39.52|39.23|39.27|38.9|39.48|39.23|38.17|38.28|38.54|38.02|37.7|39.39|39.55|39.4|38.68|38.44|38.63|38.65|38.97|38.27|37.6|37.68|38.18|38.46|38.42|38.12|38.24|39.47|40.01|39.16|38.74|38.25|38.07|38.18|37.83|38.05|37.65|37.92|38.08|37.54|36.76|36.48|36.4|36.27|35.37|35.35|34.26|34.31|35.26|34.99|34.86|34.74|35.38|35.37|35.52|35.3|35.16|34.99|34.79|34.41|34.45|34|34.12|33.95|33.72|33.97|33.11|33.28|32.79|32.55|31.87|31.4|31.59|31.58|31.92|31.09|31.1|31.1|31.18|30.78|29.81|30.21|29.92|31.03|31.21|31.82|31.69|30.69|30.6|29.39||27.98|28.93|28.98|28.39|28.48|27.55|27.85|28.33|27.75|27.96|26.9|25.96|26.97|27.56|26.76|26.78|26.42|26.35|26.51|25.92||27.15|27.78|27.64|26.75|26.11|26.25|26.29|25.8|26.52|26.19|25.45|25.34|26.22|||25.67|25.37|25.9|25.89|24.33|24.18|23.83
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|16.755|16.625|16.485|16.625|16.485|16.22|16.2|15.415|15.315|15|14.985|14.905|15|15.025|15.03|14.97|14.77|14.72|14.805|14.83|14.7|14.76|14.79|14.915|14.845|14.795|14.87|14.895|15.03|15.065|15.295|15.255|14.985|14.835|14.7|14.975|15.085|14.99|14.92|15.065|15.105|15.14|15.065|14.94|15.05|15.21|15.18|15.12|15.19|15.195|15.35|15.105|14.99|15.16|||14.955|15.105|15.08|||14.8|14.64|14.64|15.095|15.035|15.025|14.84|14.79|14.68|14.99|15.055|15.11|15.175|15.21|15.04|15.14|15.13|15.115|15.155|15.125|15.095|14.845|14.76|14.865|14.85|14.915|14.96|14.82|14.915|15.04|14.985|14.775|14.69|14.175|13.905|13.71|13.535|13.375|13.07|13.135|12.815|13.07|13.25|13.465|13.425|13.48|13.68|13.95|14.04|14.02|14.475|14.535|14.49|14.395|14.45|14.465|14.7|14.69|14.51|14.47|14.29|14.275|14.34|14.19|14.32|14.39|14.455|14.5|14.94|15.19|15.23|15.25|15.245|15.3|15.355|15.405|14.985|15.175|14.975|15.27|15.395|14.63|14.75|14.98|15.14|15.14|15.165|15.165|14.84|14.955|15.17|15|15.155|15.34|15.31|15.11|14.985|14.865|14.84|14.455|14.565|14.6|14.45|14.165|14.36|14.665|14.73|14.715|14.88|15.23|15.275|15.42|15.41|15.275|15.29|15.195|15.16|15.11|14.91|14.745|14.865|14.95|15.04|14.99|15.115|14.87|14.945|14.805|14.555|14.755|14.63|15.01|14.7|15.355|15.305|15.295|15.125|14.69|14.59|14.705|15.12|15.19|15.185|15.21|15.005|15.015|14.655||14.175|14.33|14.095|13.815|13.83|13.635|13.64|13.72|13.645|13.95|13.64|13.695|13.515|13.75|13.515|13.66|13.285|12.9|12.985|12.885||13.325|13.385|12.9|12.96|12.585|12.58|12.565|12.21|12.67|12.51|12.21|12.195|12.515|||12.365|12.365|12.385|12.185|11.64|11.65|11.52
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|8.696|8.728|8.826|8.832|8.812|8.858|8.832|8.738|8.548|8.436|8.38|8.294|8.5|8.5|8.45|8.492|8.558|8.65|8.548|8.684|8.716|8.788|8.686|8.836|8.748|8.712|8.774|8.7|8.74|8.808|8.83|8.842|8.88|8.884|8.73|8.884|8.786|8.884|8.78|8.704|8.768|8.752|8.728|8.71|8.806|8.894|8.938|8.812|9.022|9.146|9.06|9.032|8.93|9.154|||9.064|9.118|9.126|||8.968|8.788|8.722|9.024|9.086|9.01|8.884|8.858|8.858|9.134|9.218|9.04|8.972|9.014|8.996|9.118|9.006|9.076|9.14|9.156|9.138|8.964|8.984|9.1|9.05|9.13|9.132|9.324|9.33|9.262|9.48|9.378|9.328|9.228|9.36|9.33|9.048|9.042|8.952|8.846|8.96|9.346|9.468|9.528|9.44|9.464|9.582|9.664|9.74|9.578|9.754|9.648|9.77|9.744|9.768|9.716|9.768|9.718|9.694|9.528|9.428|9.39|9.392|9.282|9.334|9.372|9.3|9.38|9.686|9.754|9.85|9.832|9.812|9.9|10.01|10.05|9.824|9.944|9.792|10.12|10.075|9.89|9.91|9.926|10|10.045|10.145|10.12|9.794|9.82|10.05|9.952|10.06|9.988|10|9.956|9.928|9.924|9.898|9.878|9.926|9.964|10.085|9.936|10.005|10.2|10.2|10.18|10.34|10.48|10.55|10.715|10.575|10.49|10.43|10.25|10.09|10.01|10.04|10|10.215|10.265|10.305|10.29|10.25|9.926|10.015|9.914|9.734|9.768|9.928|10.09|10.13|10.155|9.96|9.908|9.87|9.674|9.738|9.782|10.16|10.25|10.335|10.05|10.03|10.05|9.64||9.506|10.1|9.978|9.89|9.806|9.546|9.61|9.56|9.416|9.328|8.98|8.924|9.252|9.408|9.1|9.172|9.058|9.084|9.18|8.96||9.146|9.032|8.826|8.776|8.688|8.618|8.522|8.334|8.562|8.83|8.818|8.646|8.798|||8.918|8.72|8.758|8.748|8.714|8.94|9.08
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|61.54|60.78|61.26|60.76|60.94|61.34|60.84|59.4|58.7|57.2|57.76|57.7|58.4|58.18|57.36|58.02|57.86|58.02|58.36|59.1|59.9|60.98|61.62|61.4|61.38|60.04|58.16|56.5|56.52|56.76|56.98|57.3|57.94|64.6|66.8|68.86|69.22|69.5|68.98|69.22|68.76|68.72|68.36|67.54|68.78|68.98|69.06|69|69.08|70.52|69.3|70.12|69.94|69.54|||68.2|68.56|68.4|||68|67.96|67.42|69.54|69.08|68.92|67.48|67.78|67.62|68.32|68.34|68.32|68.44|68.32|68.68|69.42|70.76|70.5|70.82|70.24|69.94|70.28|71|71.28|71.24|71.22|71.64|72.56|71.92|72.06|73.18|73.3|73.22|69.78|71.02|70.68|66.08|65.28|65.58|66.2|68.08|68.98|68.7|68.64|67.24|67|67.06|70.98|71.42|70.44|72.68|71.98|72.46|73|73.28|73.04|73.28|72.04|70.62|71.24|72.02|72.4|72.3|71.52|71.3|71.72|71.1|69.64|72.46|72.68|72.22|72.56|72.1|72.24|72.16|71.9|70.66|71.14|70.66|71.52|72.78|70.68|71.06|70.9|72.86|73.26|73.5|73.28|72.9|73.44|73.48|73.02|73.46|72.7|73.2|73.88|73.56|72.46|72.72|72.7|72.64|75.24|76.26|74.62|74.04|78.58|76.86|76.98|76.42|79|78.54|78.14|77|76.36|74.66|74.38|73.26|74.06|74.7|74.72|75.5|78|78.3|77.8|78.98|77.56|76.3|76.22|76.48|77.16|75.84|77.56|75.94|75.9|76.32|76.84|76.28|73.62|74.24|75.52|77|76.86|77.02|78.2|76.9|77.26|77.24||75.6|75.62|73.16|74.9|76.7|74.92|74.04|75.34|73.2|73.6|72.24|72.86|72.8|73.04|73|71.78|71|72.58|71.48|69.54||71.66|71.54|71.34|72|69.3|69.52|67.86|66.48|67.38|64.84|64.44|62.42|64.06|||63.24|62.22|62.92|61.62|60.12|59.42|60.02
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|36.47|36.3|36.27|36|36.19|36.08|36.63|36.54|36.56|36.03|35.97|35.5|35.84|35.93|35.44|35.22|35.43|35.63|35.88|36|35.95|36.06|36.27|36.38|36.15|35.7|35.51|35.02|34.72|35|34.57|34.59|34.95|36.06|36.77|37.78|38.04|38.28|37.57|38.18|38.21|38.81|38.73|38.24|38.39|38.9|38.8|38.67|38.92|40.1|39.78|40.1|38.98|38.48|||37.84|38.33|38.65|||38.21|37.45|36.85|38.58|38.85|38.79|38.13|38.02|37.41|37.95|37.97|37.54|37.58|37.59|37.33|37.81|38.16|37.5|38.07|37.67|37.66|38.03|37.69|37.85|37.64|38|38.1|37.64|37.31|37.1|37.72|37.7|37.42|33.73|34.14|33.41|32.42|32.11|31.84|31.55|32.37|33.4|33.86|34.37|33.87|33.84|34.65|35.66|36.53|36.46|37.93|38.37|39.38|39.46|39.3|38.57|39.16|38.82|38.1|38.67|38.83|38.65|38.9|37.83|38.35|38.33|37.96|37.88|39.44|40.1|39.82|38.89|38.44|38.56|38.49|38.46|38.02|38.52|38.13|38.86|39.56|38.67|38.8|39.4|39.42|39.35|39.45|39.54|38.63|38.85|39.12|38.8|38.86|38.77|39.12|39.56|39.55|38.95|39.15|39.24|40.19|42.73|42.83|42.27|42.6|45.12|44.2|44.27|44.5|45.8|45.91|45.48|44.39|44.28|44.07|44.86|43.52|44.7|44.31|44.29|44.58|45.65|45.84|45.32|45.95|44.28|44.12|44.21|43.97|44.46|43.97|46.16|44.78|45.32|44.41|44.11|43.57|41.77|42.22|42.51|44.14|44.07|44.76|45|44.05|44.43|43.54||43.2|43.15|42.36|43.06|43.88|43.07|42.79|44.61|41.62|41.16|38.44|38.98|39.58|40.94|40.56|40.17|39.44|39.77|39.37|38.04||39.63|40.15|39.3|39.01|37.66|38.24|37.55|36.42|37.57|36.76|36.81|36.39|38.66|||38.01|37.83|37.41|37.12|35.34|34.1|33.8
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|72.72|72.26|72.6|72.9|73.88|72.92|72.5|72.28|73.62|70.48|70.5|68.98|68.08|67|65.48|67.3|67.6|65.38|66.64|65.6|63.84|63.4|64.78|65.02|64.02|64.26|63|63.06|62.14|61.82|62|62.56|62.26|61.24|61.02|61.82|60.88|61.94|61.5|64.62|66.28|66.8|65.68|66.3|66.78|67.44|67.54|68.36|67.08|67.72|68.22|65.64|63.02|63.02|||61.22|62.1|61.88|||61.78|61.28|59.06|60.78|60.78|60.24|59.04|58.54|58.34|59.06|59.7|60|59.52|60.2|60.14|60.68|60.56|59.54|60.5|60.98|61.32|60.74|59.14|58.56|58.38|59.94|59.94|59.82|58.5|56.96|57.7|58.34|56.26|54.66|53.76|53.06|52.98|51.5|49.12|48.64|48.47|50.76|52.06|53.94|53.98|54.38|54.66|54.96|55.2|53.66|54.54|55.34|56.54|55.94|56.98|54.9|53.66|52.66|51.74|51.28|52.32|52.08|52.18|50.06|50|50.6|50.64|49.76|54|55.7|56.04|55.38|54.58|54.76|54.6|54.08|54|52.9|52.76|52.5|54.94|54.1|53.22|52.62|53.04|52.98|52.24|52.84|50.84|51.06|52.1|51.82|51.76|51.5|52.26|52.9|52.86|51.78|50.62|49.64|49.95|48.15|48.27|47.2|48.5|51.6|51.5|52.12|51.88|52.68|52.84|53.24|53.06|52.6|52.86|53.16|51.68|50.12|49.33|46.94|46.93|48.6|49.1|48.11|47.59|46.99|47.54|48.14|46.77|47.06|47.11|49.11|48.36|48.47|49.4|49.63|48.84|45.68|45.6|45.88|48.52|49.62|51.74|52.2|50.54|48.89|47.1||44.63|46.11|45.4|43.7|42.55|41.55|41.2|41.89|41.91|42.62|39.88|40.06|40.05|41.45|41.95|44.25|41.9|41.72|41.9|41.75||43.38|44.84|41.84|40.86|38.98|40.04|39.58|38.46|41|40.45|38.08|39.35|42.31|||43.9|41.21|41.92|40.01|37.47|38.71|38.53
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|62.9|64.4|65.6|63.75|60.8|61.1|57.6|58.3|55.75|58.7|60.95|60.25|62.5|66.85|64.5|65.9|65.05|64.5|67.35|72.6|70.85|71.9|75.55|75.8|76.7|75.55|71.6|72.6|73.75|73.75|72.85|73.85|71.1|71.45|69.8|71|73.5|70.6|72.5|68.45|66.3|64|64.4|63.9|61.85|64.35|63.95|63.95|63|64.6|66.05|66.65|67.5|63.75|||63.2|62.2|59.35|||58.15|61.55|62.25|62|58.55|60.5|61.2|60.7|61.4|57.65|50.15|47.92|47.04|47.88|46.7|48|48.82|49.28|50.6|47.76|46.3|44|47.54|49.9|47.48|44.56|43.7|41.8|43.8|44.06|42.92|42.12|41.68|49.18|49.84|50.25|46.8|47.36|45.92|46.8|47.3|48.82|46.5|46.9|49.5|50.6|52.35|55.5|54.55|51.05|50.45|48.44|47.6|46.76|45.24|46.34|46.06|47.82|49.02|48.08|47.58|48.2|46|45.06|44.84|45.62|42.2|41.02|38.44|38.14|38.48|39.6|39.7|38.44|39.92|40.54|38.06|39|36.66|38.24|42.68|43.96|43.1|42.82|43.82|44.34|43.2|44.96|44.42|43.88|43.74|43.16|43.94|42|44.5|43.6|46.14|46.3|48.9|47.9|47.24|48.02|47.62|46.22|45.32|45.7|44.62|44.96|43.98|45.56|43.64|42.2|43.28|45|47.9|48|48.6|49.44|52|51.55|51.15|51.4|52|50.4|50.3|50.05|47.4|46.64|45.4|45.28|44.52|44.7|43.84|41.66|41.2|41.98|39.74|38.04|36.14|38.02|37.98|37.04|35.04|36|35.8|37.3|37||36.6|36.92|35.6|37.98|38.9|39.74|38.44|38.02|36.54|38.02|39.84|40.5|40.6|41.08|39.36|37.2|38.1|35|36.26|32.98||32.38|33.12|33.82|35|33.76|32.94|33.22|32.72|31.56|31.38|32.8|29.44|27.78|||26.84|26.6|26.2|29|28.44|30.8|29.62
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|90.34|89.9|88.4|88.2|87.92|87.94|89.44|88.36|87.38|85.34|84.74|83.32|83.36|82.76|81.58|82.52|83.1|83.22|83.64|84.78|85.18|85.56|86.04|87.26|87.4|86.9|87.08|87.4|87.54|87.14|87.26|86.56|87.3|86.92|85.5|87.1|87.9|89.4|89.08|88.78|89.42|90.1|89.38|88.78|89.56|89.3|89.28|89.56|90.56|91.54|90.42|90.64|89.88|92.3|||92.3|92.46|92.02|||90.48|90.14|89.2|91.16|90.24|91.36|89.08|88.56|88.38|89.86|89.32|89.3|88.78|89.34|88.74|88.36|89.26|90.24|89.86|89.76|89.16|87.52|87|87.22|87.12|88.78|89.28|90.72|90.72|90.84|91.62|92.98|92.12|88.36|88.52|87.82|85.92|84.6|83.52|83.92|85.06|88.56|88.84|90.62|90.44|90.34|90.8|90.46|91.38|90.74|92.68|91.56|92.42|93.34|92.06|91.52|90.98|91|89.88|89.84|89.32|89.34|87.76|86.5|87.96|88.92|87.78|86.96|89.5|90.56|90.52|91.04|90.16|90.52|90.68|87.76|85.28|86.6|85.36|86.8|86.88|85.86|85.56|86.28|87.64|87.98|87.52|88.08|86.38|86.44|87.56|87.04|86.04|86.22|86.2|86.44|85.46|84.5|83.76|85.4|85.9|83.94|84.04|83.4|83.72|85.5|85.14|85.28|85.8|86.92|86.12|87.08|86.76|86.42|86.54|85.88|85|85.54|83.48|82.62|84.28|83.84|84.14|83.34|84.8|83.96|82.88|81.82|81.54|81.38|78.84|82.42|82|83.76|82.62|85.16|84.6|81.34|81.8|82.34|83.98|83.86|86.3|86.3|84.92|84.68|80.86||80.28|79.58|78.54|78.8|78.34|76.9|77.34|77.62|78.02|79.2|76.86|76.5|75.9|78.92|77.42|79.6|78|78.5|78.82|78.44||81.04|80.98|80.14|78.22|77.44|78.74|77.5|76.26|78.8|78.2|77.26|75.84|79.46|||78.02|77.4|76.78|73.86|72.02|73.16|70.88
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|33.935|34.24|34.53|34.125|33.695|33.96|32.775|34.095|32.8|31.765|32.28|34.505|35.085|35.735|36|35.35|35.35|34.99|36.125|36.6|35.21|35.23|36.425|35.91|35.56|35.19|33.975|34.69|35.42|34.11|33.61|33.83|34.005|33.61|33.125|33.6|32.36|33.4|33.895|34.64|35.5|34.885|34.07|34.61|33.67|34.33|34.9|34.62|33.55|34.225|31.97|31.54|31.735|32.06|||31.39|31.435|31.805|||31.28|30.835|29.65|30.88|30.945|30.49|30.215|29.45|28.88|29.045|29.715|29.905|30.08|29.57|28.73|29.065|29.44|29.52|29.605|28.605|28.375|27.995|27.6|27.41|27.06|26.795|26.665|26.825|26.355|26.135|26.81|26.18|27.35|26.41|26.38|25.54|25.535|24.455|23.9|23.91|23.69|25.64|26.415|26.8|26.585|26.955|27.27|27.63|27.61|27.365|27.81|27.565|28.085|27.51|26.835|26.3|25.75|25.71|25.42|25.945|24.115|24.185|23.905|22.97|23.45|23.45|23.38|22.975|23.915|24.085|24.445|24.4|24.67|23.89|23.87|23.96|23.065|23.51|22.78|22.885|24.045|23.5|23.16|23.335|23.35|23.85|22.92|22.795|22.165|22.095|22.485|22.485|22.5|21.745|22.23|22.445|22.42|21.51|22.04|21.515|21.825|22.205|21.66|21.13|20.97|21.565|21.78|22.25|21.79|22.685|22.955|22.925|22.865|22.4|21.83|22.435|22.01|23.205|22.55|21.655|21.145|21.25|21.52|20.825|20.845|20.53|20.875|20.535|20.55|20.59|20.42|20.78|20.32|20.47|20.315|20.13|19.786|19.298|19.53|19.672|20.89|20.87|21.28|21.65|20.65|20.83|19.658||18.856|19.35|19.252|20.155|19.476|19.148|18.88|19.374|18.594|18.12|16.93|16.862|17.414|17.8|17.81|18.31|18.2|17.634|16.798|15.816||16.95|17.408|16.492|15.83|15.33|15.77|16.03|15.17|16.51|16.55|15.532|15.302|16.84|||16.232|15.8|14.884|14.144|13.35|13.14|12.874
03075|1097708|/equities/linde-plc|STOXX600/DAX|226.2|226.4|226.6|223.7|223.3|224.5|223.8|218.8|216.2|203.2|206.4|206.2|209.9|209|204.2|203.7|212.1|209.9|206.6|206|206.5|206.3|207.3|209.1|209.1|209|208|211.6|214.5|212.9|210|209.5|210|205|202|206|204.5|210.4|203.2|208.2|210.3|213.8|213.8|215.2|213.7|218.8|219.5|217.8|220.4|220.6|222.3|219.7|211.2|212.7|||213|213.2|213.7|||210.6|208.3|204.7|209|209|206.3|205.6|205.8|205.3|206.4|206.1|205.2|208.2|203.5|205.7|209.9|214.9|213.9|215.5|215.6|213.5|215.1|213.1|213.6|211.6|213.3|213.7|216.1|216.6|217.8|222|220.4|221.8|210.6|213.6|202|200.5|195.25|188.2|187.85|185.85|192.5|192.15|198.8|194.45|196.05|195.4|197.2|199.1|195.45|200.7|202.4|204.5|202.7|202.4|201.9|200.4|199.5|199.65|201.4|201.9|202.3|204.1|198.15|200.5|202.9|202|200.1|209|210.6|211.4|213.3|212.3|211.7|211.9|211.5|207.7|213.2|207.4|212.4|217.1|210.8|210.8|211.8|213.3|213.4|211.3|211.6|206.2|206.7|208.8|207.6|209.5|210.7|210.7|211.4|210|206.1|207.7|207.3|210.6|208.5|210.2|206.7|204.3|208.4|210.1|209.8|208.9|213.1|210.3|213.8|212|211.3|210.4|210.7|202.3|203.1|198.5|196.05|197.4|199.3|198.5|195.45|196.7|188.4|188.2|188.25|183.4|184.15|182.45|189.75|185.9|185.9|186.45|185.7|184.95|178.15|178.7|179.8|187.85|190.1|192.3|198.25|187.65|189.95|185.15||180.75|181.7|175.75|176.1|177.85|175.5|176.05|179.4|174.9|176.95|166.3|162.4|165.8|170.7|171.3|172.55|169.4|167.55|170.2|164.9||168.5|174.95|171.95|169.5|165.85|170.15|168.1|165.5|173.9|172.95|165.35|166.45|171.65|||168.75|166.45|168.45|160.25|152.1|151.85|152.4
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|138.65|134.6|137.45|133.95|133.2|134.45|133|134.3|130.35|130.1|133.05|132.85|135.1|136.65|134.55|136.45|137|135.6|138.2|139|139.3|141.1|141.45|143.1|143|141.3|141.05|142.15|141.85|141.15|142.45|141.75|142.75|139.4|137.7|139.9|137.75|143|143.05|141.1|141.25|142.7|148.85|148.8|148.9|149.7|147.05|146.2|144.9|142.75|143.6|142.45|143.15|143.75|||140.35|138.25|137.55|||136.4|136.3|135.5|136.9|139.1|137|134.2|135.95|133.25|134.8|135.55|136.65|135.55|136.65|137.4|135.2|134.7|133.85|133.4|131.4|129.2|130.7|129.9|130|128.45|128.5|131.05|132.2|131.75|131.1|131.8|129|133.25|136.3|136.2|135.8|133.1|129.4|127.15|132.5|134.75|135.2|130.85|131.85|127.95|125.05|124.6|124.3|125.2|123.8|128.35|130.55|131|131|130.35|129.3|128.35|128.45|127|125.95|124.55|125.2|125|124|123.7|124.7|123.8|124|126.75|124.05|124.3|122.6|123.15|122|120.2|120.45|117.8|118.15|115.3|115.6|118.05|114.85|113.65|113.25|113.8|114.8|115|114.3|111.8|113.35|114.6|114.15|114.85|114.4|115.95|116|113.7|112.45|113.55|113.3|111.55|110.15|112.3|108.05|108.6|111.7|112.45|111.2|112|113|112.85|115.95|115.8|113.8|111.75|113.75|109.6|111.3|110.15|110.55|108.75|109.8|108.7|106.85|107|104.3|103.3|104.2|102.5|102.75|99.62|102.55|101.25|101.65|101.75|102.9|102.6|99.86|101.3|103|106.7|106.15|107.2|105.3|103.1|105.35|103.35||103.15|105.8|101.2|103.5|106.25|103.8|104.6|106.7|106.5|107.55|103|103.5|106|106.6|106.3|106.1|105.3|107.1|107.15|101.5||106.1|107.95|107.6|105.9|104.5|103.95|102.3|100.8|103.1|100.55|98.8|96.36|98.2|||95.8|95.56|96.84|93.26|91.6|90.08|89.86
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|211.2|207.5|206.9|203|201.4|201.1|202.4|208.2|208|198.35|211.4|210.3|207|208.9|197|201.2|207.1|195.45|195.2|191.55|188.9|198.3|198.1|198.5|194.45|194.9|195.55|200.9|202.2|202.6|204.7|199.75|200.8|193|192|191.95|194.3|197.55|194.75|205.1|208|218.1|213.3|209.9|212.1|212.1|205.8|205|205.2|210.1|207.8|207|211.7|211.5|||213.4|217.7|214.1|||216.9|207.3|203.6|205.2|204.5|207.9|207.5|206|206.2|209.5|208.3|205.5|206.8|208|211.6|206.3|203.7|197.95|204.4|205.1|205|208.5|196.9|194.65|196|201.3|205.3|204.1|193.45|190.65|193.15|202|191.5|164.2|166.3|161.55|157.5|149.3|146.55|144.9|150.8|155.35|161|169.3|158.65|154.95|159.9|154.85|153.75|147.5|149.55|150.35|153|156.25|156.75|151.5|152.05|145.3|141.75|144.3|142|141.95|142|136.2|135.45|138.75|141.25|141.95|154.25|158.6|159.45|156.7|158.95|156.85|157.25|157.15|161.7|164.65|158.95|159.7|160.5|154.65|155.25|157.8|160.45|156.15|156.25|152.95|145.45|146.6|149.7|148|150.8|150.8|153.6|155.7|160.55|154.5|147.9|149.45|150.05|146.75|138.85|146.85|145.25|147.8|147.6|142.9|147|152|153.65|156|154.5|154.6|156.85|161.65|151.05|155|153.1|147|149.15|154.9|158.2|157.65|159.55|153.65|154.15|153.45|150.4|149.4|150|157.95|159.6|162.75|160.2|161.65|159.7|157.3|155.9|154.4|166.1|168.45|178.9|178.45|168.85|174.15|159.7||144.9|152.2|152.8|148.4|141.4|131.5|132.65|134|137|134.8|116.55|117.65|117.2|123.9|122.7|124.2|128.35|125.5|124.45|112.8||124.3|127.3|115.25|110.8|107.95|112.05|110.9|110.15|119.15|117.5|112|115.75|124.3|||132.4|123.55|124.9|118.45|106.5|112.9|119.85
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|263.5|258.8|264.7|262.7|265.9|263.8|264.4|263.7|265.2|255.4|261|255.3|250.5|245.4|243|245|241.3|237.4|237.9|236|233.6|233.9|235.5|235.6|233.6|233|233|233.8|232.1|233.7|235|230|229.3|223.2|218.8|226.5|223.1|226.4|223.3|228.5|232.9|237.2|237|237.5|237.7|238.9|238|239.2|240.5|242.6|242.4|246|237.3|238.1|||242.8|243.8|244.1|||241.8|237.2|235|245.2|250|249|244|238.4|232.8|239.3|240|238.2|239.4|241.5|241.4|243.8|242.5|233.6|235.8|238.2|239|242.7|235.2|234.8|236.1|244.3|242.2|238.6|234.5|231.6|233.8|243.1|231.8|205.8|208.4|215.6|211.5|204.5|200.8|201.4|199.95|202.5|207.2|211.5|208.5|206.9|211|212.2|210|209.5|214.4|217.1|221.3|218.5|220|217.1|221.8|221.9|216.2|215.6|216.6|218.1|222.4|214.8|218.4|220.4|221.2|223.4|240.6|240.1|244.5|244.5|244.7|247.2|247.6|253.6|243.3|245.5|241.3|246.8|248.5|244|241.7|245.3|241.3|244|243.4|240.9|236.3|238.3|239.3|234.8|233.8|234.8|235.8|239.2|234.9|232.4|231.1|228.3|232.7|231.4|234.2|224.8|225.9|235.2|235.1|233.4|233.9|236.1|240.6|241.3|239.1|236|237.4|237.6|234.8|231.6|230.5|226.7|231.8|232.9|235.4|232.3|232.2|226.8|231.4|227.2|225.5|228|224.7|232.6|228.2|229|228.7|227.1|229.8|225.4|224.7|226.7|234.3|236.4|240.8|242.3|232.3|234.3|216.3||204.6|207.8|210|209.4|198|193|189.55|190.8|188.35|191.25|179.35|177.55|182.65|188.1|189.65|191.05|194.9|191.5|193.55|193.9||200.8|220.7|212|205.7|199.2|199.1|196.1|197.85|200.3|195.45|188.6|191.4|193|||192.35|186.8|188|181.8|171|176.8|175.15
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|87.1|83.96|82.5|78.64|76.8|76.52|77.1|75.2|77.34|75.36|74.12|72.94|69.46|68.44|66.38|65.66|65.92|65.68|65.96|64.94|63.34|60.24|60.84|60.66|60.28|61|60.4|60.66|60.88|60.92|60.48|60.5|59.42|57.76|57.5|57.9|58.44|59.78|58.68|60.06|59.56|58.98|57.12|57.02|57.02|57.5|56.06|55.68|54.98|55.7|56.32|55.9|56.36|56.42|||56.4|57.7|57.82|||57.42|56.46|56.16|57.38|58.16|57.96|57|54.02|54|55.04|55.12|54.48|55|55.88|55.34|55.34|55.58|53.3|55|55.98|57.4|58.52|56.5|56.38|56.52|57.24|56.8|56.68|54.84|53.44|54.44|54.4|52.84|49.99|50.84|49.46|48.92|47.13|46|45.74|44.93|47.57|48.9|50.14|50.04|49.55|49.9|50.48|49.87|48.57|49.51|49.81|50.04|49.73|50.32|50.5|50.38|49.9|50.18|51.3|50.9|50.82|51.08|48.9|49.69|49.5|49.27|48.87|50.88|53.06|53.8|53.86|54.24|54.62|54.5|54.4|54.64|53.96|52.28|52|51.66|51.72|51.3|52|52.44|51.92|51.18|51.84|51.18|51.54|52.74|52.02|52.1|52.2|52.98|53.7|53.52|52.02|52.42|51.9|52.82|52.24|50.64|48.09|49.83|52.34|53.06|53.4|53.74|55.08|54.6|54.84|54.04|54.34|53.76|54.24|53.24|53.88|53.92|52.04|51.82|53|53.48|52.42|53|51.62|51.16|51.02|50.6|50.3|49.18|52.4|50.92|51.66|51.5|51.22|51.82|50.74|50.12|49.01|53.02|53.56|55.46|55.16|52.04|52.64|50.86||48.91|50.78|50.8|49.24|47.4|46.56|45.8|46.14|45.69|45.55|42.47|41.25|42.85|46.29|46.05|47|45.99|45.31|45.7|43.64||46.03|47.74|44.82|43.53|42.2|43.01|41.72|40.95|43.66|43.68|41.91|42.16|44.47|||44.25|42.53|41.6|40.3|35.44|36.64|36.76
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|90.06|88.9|89.08|87.96|88.1|88.92|86.92|86.76|84.68|83.66|84.72|86.5|86.04|88.74|87.98|88.74|85.36|87.16|87.92|89.04|87.5|85.86|85.76|86.66|85.46|85.66|82.36|84.26|83.96|84.88|83.64|83.06|83.2|81.5|80.78|81.78|80.42|82.86|83.56|85.14|87.66|86.5|86.22|89.4|87.94|89.14|88.42|86.6|87.9|88.6|88.24|90.44|90.2|91.38|||92.28|91.92|91.94|||90.5|90.06|87.54|89.52|88.46|85.82|84.18|84.44|86.52|86.48|87.36|87|87.56|86.42|87.16|84.54|84.6|83.36|82.12|82.12|81.94|82.44|84.36|84.62|83.96|84.82|82.84|82.24|82.48|81.34|80.18|79.84|84.4|79.9|79.78|77.7|75.5|75.22|75.04|76.16|76.56|79.54|79.42|82|80.46|80.9|81.4|81.6|79.84|79.3|82.24|81.76|79.8|78.02|78.08|77.28|77.24|78.1|79.38|79.18|76.86|76.92|77.68|76.78|76.1|77.94|74.88|73.54|75.44|75.9|75.3|74.54|74.44|72.86|71.74|70.28|69.52|69.54|68.34|70.72|71.12|69.4|69.18|69.42|70.12|71.2|70.14|69.8|69.12|69.08|69.5|70.44|70.18|69.48|71.18|69.34|69.16|67.8|66.94|65.7|65.94|64.28|66.34|65.84|66.48|68.28|66.84|67.26|66.48|68.5|68.08|68.68|66.98|66.96|66.48|67.2|67.1|67.76|67.7|69.12|68.72|69.82|71.56|70.1|70.5|69.66|68.82|67.68|67.5|69.02|67.56|69.78|68.22|68.6|67.56|69.04|68.44|66.28|65.6|65.52|67.36|67.94|70.46|72.14|69.46|69|65.82||64.18|64.58|62.14|62.8|60.92|60.34|60.22|61.1|61.38|60.72|59.4|57.16|57.9|60|58.28|60.1|59.26|54.8|55.04|53.48||57.38|58.1|55.12|55.3|52.98|54.02|53.8|54.2|57.12|57.54|55.28|56.46|58.5|||57.5|54.36|53.5|50.6|47.69|51.36|52.68
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|40.5422|40.6322|40.8024|40.4621|39.9317|40.0718|40.1619|40.0318|39.7115|39.2912|39.9217|40.7423|41.8232|41.4729|41.0326|41.643|42.6538|43.5546|45.2559|46.0065|45.6062|45.4961|45.8264|45.5361|45.1258|45.0357|45.2259|44.6254|44.9256|45.2259|45.6262|45.6963|46.4068|44.7855|44.7055|43.4745|43.1042|43.5245|44.4052|44.9356|44.8356|44.8055|44.9557|44.2951|44.095|44.0349|44.0349|43.4945|43.0341|42.6939|42.7339|41.9533|43.0341|43.3444|||42.4837|42.4737|42.834|||42.6338|43.0942|42.9841|43.1943|42.0534|42.3336|41.8632|42.824|43.0742|42.3236|40.9225|42.1234|40.352|39.7916|39.3512|39.5514|39.6515|40.4421|40.7023|40.4721|39.5914|38.9309|39.8416|40.2319|40.0318|39.3412|38.8608|39.3913|40.282|40.1318|40.0218|38.7908|39.101|43.5345|43.2743|43.3544|42.3536|41.613|40.8024|41.0426|41.8832|42.3536|41.3228|41.9833|42.7339|42.9741|44.3352|45.1258|44.9857|44.6154|45.0357|44.3452|46.5369|46.2367|46.0365|46.3368|45.8163|45.1558|44.2351|44.7855|44.3352|44.3852|44.2451|44.4853|43.6146|43.4545|42.7739|42.1534|42.5838|42.4837|42.5337|42.4337|42.1835|42.2435|42.0333|41.8232|41.1126|41.0726|39.5714|40.1318|42.6338|42.6338|42.6038|42.3336|42.9241|44.145|43.7547|43.7847|44.105|43.5546|44.135|43.9749|43.1342|42.3936|41.0326|41.3428|41.2127|40.2619|40.0318|39.2812|40.0318|41.1927|42.0534|42.2035|42.6338|42.7339|42.0333|41.7331|42.0333|41.8932|42.0133|42.0333|42.1334|42.1334|42.0233|40.9825|40.6523|40.4921|39.7015|38.6206|38.3104|38.4705|38.3504|38.3905|38.0802|38.0302|38.3704|38.5706|38.9609|38.5106|38.1603|38.1303|37.9601|38.1403|37.9401|38.0702|38.4805|38.2804|38.1803|38.1603|38.5005|38.9309|38.9409|39.2611|39.101|39.1811|39.5314||39.3412|39.4713|39.4213|39.4013|39.3312|39.3012|39.031|39.081|39.031|39.2812|39.081|39.1511|39.4813|39.5314|39.6014|39.4813|38.9209|38.6306|38.4005|38.1303||38.0302|38.0302|38.3204|38.4405|38.1703|38.5606|38.3304|37.9301|37.5298|37.2596|36.9293|36.6491|36.8292|||36.3989|36.529|37.0094|36.9493|37.0294|36.9493|36.9293
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|31.3|31.24|32.1|32.69|32.45|32.72|32.32|32.24|31.5|31.44|30.9|30.16|30.66|31.56|31.34|31.3|31.52|31.54|31.73|32.47|32.44|32.89|33.37|33.89|33.97|34.1|34|33.99|34.96|36.24|36.25|36.49|36.12|35.9|35.46|35.65|35.23|36.29|36.79|36.87|37.43|37.53|37.44|37.05|37.3|38.34|37.98|37.14|38.23|38.65|36.86|36.56|35.2|35.95|||34.57|34.95|35.02|||33.8|33.23|32.61|33.51|33.84|33.8|33.29|33.14|33.09|33.6|33.71|33.98|33.68|34.25|34.8|35|34.48|34.77|34.87|34.24|34.43|34.13|34.58|35|34.06|33.72|33.95|34.4|34.97|34.31|34.17|32.63|33.16|33.52|34.22|33.87|32.83|32.38|31.79|31.39|32.01|33.8|33.09|33.2|32.68|33.11|33.41|33.81|34.01|33.57|34.39|33.95|34.02|33.61|33.91|33.24|32.82|33|33.49|32.87|31.98|32|31.37|31.38|31.22|31.23|30.3|30.21|30.75|30.96|31.56|31.43|31.49|32|32.16|32.17|31.63|31.99|31.29|32.72|33.69|32.95|33.3|33|32.97|33.53|33.18|33.36|32.54|32.5|32.67|34.24|34.5|34.28|34.54|33.65|32.97|33.58|33.27|32.93|32.99|32.57|32.82|31.98|31.91|32.94|32.9|32.5|32.79|33.82|33.69|33.89|33.33|32.85|32.79|32.32|31.96|32.12|32.19|31.86|32.17|31.82|32.11|31.68|31.92|30.58|31.11|30.73|31.48|31.9|31.43|32.07|31.77|31.07|30.98|30.78|30.2|29.36|29.7|29.52|30.61|29.81|30.87|30.4|31.19|31.66|30.41||29.79|30.18|29.35|29.87|29.97|29.13|28.86|28.85|28.32|28.71|27.46|26.81|27.1|27.33|27.03|27.13|26.73|26.52|26.68|25.62||26.24|26.4|25.77|26.08|25.03|24.76|24.39|23.54|24.94|25.21|24.98|24.84|25.5|||25.66|24.6|24.13|23.37|22.97|23|22.6
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|102.76|103|103.02|102.66|103.04|105.86|105.82|106|104.66|101.78|102.68|103.1|103.5|103.36|102.06|102.72|103.22|102.9|103.9|104.94|106.24|104.42|108.34|108.84|108.56|109.5|107.28|108.88|108.96|108.48|110.28|108.76|108.26|107.04|104.8|108.3|109.64|109.98|105.52|104.7|104.92|104.86|103.9|103.24|103.52|104.2|105.36|105.74|106.04|106.18|104.52|105.48|105.04|105.32|||107.22|106.8|105.26|||103.76|103.62|101.46|104.26|105|102.8|100.68|99.93|99.75|101.18|102.08|102.08|101.72|102.78|100.9|101.3|101.22|101.98|100.14|99.54|98.68|97.35|98.28|98.8|99.42|100|98.53|100.28|101.22|100.28|101.52|99.09|98.97|97.25|98.21|96.75|93.95|90.18|91.49|93.26|92.24|96.95|97.5|124.9|124.5|124.92|127.54|131|132.84|130.56|134.32|134.08|134.38|133.06|132.34|130.38|131.46|132.4|132.76|133.74|132.76|134.16|134.66|129.96|131.96|132|132.5|131|135.5|135.52|135.96|135.28|135.56|135.5|136.02|137.52|133.44|136.82|132.86|137.32|141.5|138.64|138.04|139.76|140.36|142.26|139.26|138.6|135.8|136.54|136.84|135.32|135.66|135.24|137.12|138.08|137.1|134.94|137.22|135.24|136|135.32|137.54|133.78|133.52|139.56|137.76|139.3|135.64|141.26|142.24|141.86|139.24|135.9|135.46|137.34|133.94|137.52|135.04|134.68|128.78|128.78|130.72|127.58|127.66|123.86|124.32|122.44|122.12|120.8|120.1|125.5|124.02|123.48|120.4|120.24|118.82|114.36|115.3|116.38|120.46|120.68|120.22|121.14|119.6|119.04|115.94||113.5|112.6|111.84|110.98|111.6|106.38|106.78|110.2|108.08|107.36|103.74|103.9|106|106.86|106.64|107.74|107.34|105.3|108.44|106.88||108.94|109.8|108.84|107.8|106.68|108.12|108.24|106.28|113.74|113.06|110.1|108.3|112|||110|105|103.68|101.4|97.35|97.23|98.1
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|439.6|406.4|412.6|402.8|401.2|407.4|401|402|397.6|398|411|411.6|426.8|429.4|425.4|431|428|437.8|464.8|466|485.8|488.4|496.4|487.4|481|476.4|462.8|465|458|464|452.6|450|440.6|423|410.6|391|389|386|390.6|383|374.6|372.6|372.6|371.2|375.2|372.2|363|358.4|356.2|355.2|344.6|346.8|354.2|348.8|||343.6|344|336.4|||342.2|347.2|349.6|346|340.6|350.6|348.6|362.6|360|361.6|359.6|368.8|363|361|361.8|365.8|369.6|382|364|362.4|355.4|352.2|373|373|370.2|363.2|361.8|368.2|377.4|372.2|370.2|351.8|368.2|401.2|404.2|393.2|367.2|362|363.4|375.4|381|383|379.4|383.4|394|383.2|384.4|373.4|373.6|368.8|382.2|385.8|385|380.6|375.8|372.4|369|377.4|364.2|360.6|350.4|351.4|346.8|344|333|341|340.6|338.4|344.2|333.6|338.4|330.2|328.2|328.6|328.6|331.6|323.6|339.8|324.4|326.2|360.8|354.6|355|346.8|348|357.8|355|351|351.2|349.4|349.8|348.2|350.8|344.6|349.8|341.6|332|332.2|338.6|324|318.8|319.2|329.4|325.4|327.2|335.4|328.6|325.6|326.4|345.8|343.6|325.8|343.8|329.2|338.6|311|305.4|316.8|308|317|313.6|310.8|304.4|301.4|299.2|300|292.6|285.4|298|303.8|297|299|294.8|292.6|289|298.2|295.6|287.2|288|291.4|283.4|277.4|274.8|301.8|316.2|317.8|322||333.4|312|301|333|333.2|321.6|321.4|320.2|305.2|305|296.4|289.4|300|293|281.4|286.4|280|273.8|275.2|256.2||256.8|256.4|255|257.6|254.2|260.2|251.8|257.4|245|230|225|237|236.6|||224.4|220.8|214|223.8|218|222.8|218
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|140.98|135.98|135.42|134.8|135.38|136.7|135.36|135.1|134.52|129.12|131.5|133.12|129.88|130.88|127.98|130.18|130.92|129.62|131.5|132.48|129.56|130.78|130.36|131.92|134.02|132.28|133.4|131.18|132.42|133.3|136.16|136|133.58|130.54|127.94|129.72|129.34|130.66|128.36|132.8|123.8|122.36|121.22|119.84|119.78|122.34|122.82|124.04|123.98|124|124.3|121.88|117.38|117.62|||117.52|117.4|119.3|||117|114.34|113.66|117.82|116.6|115.66|114.68|112.7|112.68|113.52|113.9|114.4|112.42|113.3|111.92|112.92|112.94|112|112.68|111.36|112.36|112.38|111.68|109.58|109.8|111.12|111.6|112.3|113.04|113.72|117.52|118.4|116.48|108.64|110.08|107.46|106.28|103.4|100.7|100.64|100.1|106.52|107.52|109.66|109.02|108.68|110.74|110.46|110.96|109.34|112.4|111.24|112.44|111.56|110.84|109.24|108.92|107.32|105.88|106.66|107.88|108.64|109.96|100.6751|102.3157|101.27|101.883|101.1078|106.0478|107.3098|106.9853|105.3807|105.3266|105.6151|106.0297|106.4985|104.0645|105.7052|104.2989|105.3266|107.3819|105.3446|104.2629|106.5706|107.454|108.2653|106.9492|107.5261|104.5153|104.8939|106.3903|105.1643|104.948|104.7677|105.8675|106.7148|105.8675|104.335|104.5153|102.6583|101.0176|99.6654|100.9635|97.6461|99.0164|103.2713|102.8025|102.1354|101.6667|103.5778|103.6679|104.1547|102.7304|101.0897|101.1979|100.9635|98.9983|98.4394|97.3577|95.3024|95.3745|97.4659|97.3036|95.5908|96.0596|93.7518|94.437|93.4814|91.8047|92.0571|91.2818|93.7518|92.4898|93.5896|92.5439|92.2915|91.354|87.8473|88.8479|89.3437|94.9598|96.4021|97.4659|97.8445|94.3288|94.6353|91.9669||88.8209|89.3257|89.2265|88.7037|86.5221|84.3767|84.4578|85.0347|83.6915|82.3664|77.6518|75.8579|77.6157|79.2023|79.4457|79.626|76.0021|74.3434|75.2719|72.838||76.3356|79.2023|76.5159|73.6944|70.7105|72.2701|71.2244|69.8992|72.9642|72.5765|70.1246|70.8187|74.6319|||73.3248|73.8115|76.1553|73.9197|68.8084|68.8715|66.7261
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|30.74|30.42|31.43|32.45|32.2|32.4|31.07|31.15|29.62|28.5|29.31|30.05|30.66|31.59|31.25|30.48|30.39|30.32|31.43|32.32|32.51|33.1|32.93|31.7|31.31|31.96|31.25|31.16|31.82|30.97|31.15|31.2|31.15|31.26|30.58|31.56|31.59|32.71|32.84|31.89|32.14|31.56|31.5|31.67|30.63|32.68|33.7|32.35|33.3|33.43|31.86|30.75|30.09|30.13|||30|29.9|29.73|||28.21|27.36|25.94|26.42|25.88|26.18|25.78|25.65|25.1|25.5|24.97|25.68|25.6|24.9|24.5|24.8|25|24.9|24.92|25.24|25.06|25.54|25.07|25.02|24.19|23.88|23.47|23.2|22.87|22.2|21.47|20.5|21.17|20.25|20.22|19.035|19.85|19.55|18.8|18.6|18.63|19.425|19.735|20.42|20.41|20.8|20.92|21.27|21.2|21.5|21.83|21.71|21.35|21.04|20.9|21|21.01|21.75|22.42|22.61|23|22|21.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|47.47|47.3|47.67|46.38|46|46.755|45.995|44.61|44.535|45.475|44.995|45.095|45.66|46.15|45.83|45.89|46.24|46.425|46.785|46.8|46.885|47.595|47.37|47.67|48.83|49.235|48.53|48.65|49.075|49.365|49.17|48.31|48.115|47.07|46.28|46.185|46|44.615|43.8|44.73|44.52|44.365|43.835|43.31|43.6|43.565|43.8|43.61|44.37|44.64|44|44.135|43.06|42.89|||41.98|42.195|42.35|||41.65|41.485|40.855|41.68|40.985|41|40.665|40.455|41.51|41.14|40.55|40.37|40.195|39.775|39.74|38.4|38.325|38.55|38.34|37.95|37.55|37.265|37.655|37.875|37.275|37.56|37.625|38.585|38.955|38.74|38.935|39.02|39.18|38.62|38.32|37.775|37.275|36.68|36.855|36.68|36.92|37.65|37.665|38.135|38.3|38.02|37.985|38.355|38.29|37.995|38.345|37.45|37.505|37.615|37.015|37.265|37.48|37.09|37.06|38.48|38.3|38.215|38|37.1|37.25|37.66|37.45|37.225|38.4|38|37.735|38|37.64|37.94|38.165|38.415|37.615|37.265|36.69|36.38|38.32|37.655|38.1|38.16|38.115|38.89|38.99|39.3|39.22|39.445|39.62|39.75|40.705|40.92|41.38|41.5|41.395|41|41.285|40.75|41.01|40.74|40.02|43.955|44.215|45.635|45.155|44.48|43.855|44.945|44.9|44.57|44.07|42.855|42.87|43.24|41.7|42.73|41.755|41.835|41.61|41.95|42.21|42.2|42.28|42.62|42.65|42.725|43.23|43.145|41.995|43.465|43.005|43.955|42.86|43.73|42.9|42.625|42.625|42.6|43|43.28|43.115|43.735|45.67|45.645|45.29||46.465|46.105|45.455|46.69|46.725|45.835|45.535|45.975|44.35|43.39|41.68|41.5|42.14|42.72|41.815|40.84|40.98|41.505|42.4|39.77||40.2|40.835|41.15|41.035|39.595|40.265|38.275|37.785|38.195|37.115|37.365|37.05|37.46|||36.48|36.04|35.87|35.965|34.25|35.66|35.985
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|100.25|101.6|101|100.25|99.46|101.45|99.4|98.32|98.64|96.74|97.8|97.32|99.68|98.46|96.72|97.68|98.96|99.1|100.45|101.05|101.35|102|103.85|103.5|104.35|103.55|102.8|102.9|101.5|100.05|101.5|101.75|104.45|103.9|102.7|103.2|104.65|103.45|102.8|101.15|101.3|100.3|101|99.7|101.1|103|104.5|103.55|106.8|106|105.55|107.15|108.75|109.9|||108.4|109.25|108.7|||107.55|108|107|107.8|106.15|105.05|103.65|106.35|106.45|106.15|105.75|106.3|103.2|103.25|103.05|104.5|105.25|105|105.35|103.35|102.6|101.5|103.55|106.55|105.2|104.45|103.2|103.3|105.05|105.2|104.5|102.8|104.85|110|110.55|109.95|106.5|106.05|105.85|106.95|110.8|113.75|112.75|114.05|114.5|114.5|115.35|116.4|117.6|116.8|117.85|118.7|119.25|117.25|116.6|116.9|115.1|119.75|119.35|118.75|118|118.65|117.5|117.75|118.25|118.75|117.35|118.15|119.2|117.85|118.25|117.45|116.95|116.8|116.5|116.6|114.15|115.6|113.55|114.4|117.5|115.35|115.55|114.3|115.85|116.8|115.3|115.45|114.55|113.45|113.9|113.75|114.55|112.9|114|113.45|111.7|110.9|112.25|111.2|108|106.7|108.25|106.05|106.05|107.75|107.3|107.7|107.85|108.8|108.9|107.45|109.75|108.3|108.9|108.2|107.45|107.6|106.4|106.15|106.05|104.5|105.25|103.85|105|102.8|103.5|102.8|101.55|102.8|98.36|99.46|98.78|99.68|98.44|97|95.94|95|95.82|96.64|96.96|95.36|94.62|95.76|99.3|98.96|97.9||98.4|97.84|96.64|96.98|97.72|96.8|97.1|97.28|94.76|96.28|94.66|94.22|96|95.42|95.12|95.1|93.6|92.7|91.8|91.58||92.32|92.42|92.7|94|95.26|95.78|96.66|94.64|95.68|93.44|92.9|90.2|91.82|||88.14|89.2|89.56|86.96|86.22|86.44|85.2
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|223.05|230.8|207.85|194.78|190.22|192.04|196.02|192.22|195.74|193.48|189.12|185.18|176.88|175.82|173.02|171.08|172.62|170.9|174|170.54|168.86|161.38|163.18|162.22|161.2|164.36|161.7|163.68|163.68|162.14|164.64|165.9|162.22|156.32|156.44|159.38|160.02|163|158.64|165.08|162.04|157.62|152.8|151.2|151.88|151.98|144.8|145.76|144.9|146.46|148.2|147.46|147.24|148.48|||152.42|151.9|152.76|||152.46|148.9|149|153.38|154.44|155.6|150.32|139.68|140.1|144.4|147.44|144.12|144.44|145.42|146.08|146.78|147.36|141.34|145.92|148.6|152.34|156|150.1|152.14|152.52|154.54|153.68|153.54|150.18|150.46|150|149.82|142.32|133.16|135.92|132.08|131.74|127.78|125.1|126.94|125.52|132|135.64|139.06|137.6|137.08|138.42|139.28|138.28|134.92|139.18|138.5|139.4|137.66|137.98|138.92|137.48|134.7|132|134.3|137.4|138.74|138.2|133.3|136.54|135.48|134.82|133.6|141.98|147.64|148.66|148.34|148.42|149.84|150.96|151.32|151.16|149.78|143|142.76|140.32|140.1|139.34|139.52|140.12|139|136.2|137.8|136.08|136.62|139.44|138.5|139.18|138.98|138.74|140.66|140|133.12|132.86|134|134.94|134.5|131.18|125|129.2|137.64|141.8|141.24|142.02|144.54|144.34|145|144.76|144.44|141.34|141.16|137.38|139.3|139.98|135.6|135.42|138.02|138.84|135.58|137.2|133.32|134.94|134.58|133.32|133.06|129.62|136.2|130.28|130.68|132.58|134.14|136.58|136.36|133.96|132.42|143.18|145.56|148.5|148.98|141.64|143.12|140.1||132.5|137.22|140.12|136.84|133.96|132.78|132.48|133.5|132.26|131.28|121.24|116.42|119.76|127.18|127.3|128.92|127.14|126.86|127.2|121.04||128.22|133.32|126.02|122.92|117.36|120.74|118.78|116.5|124.74|124.6|117.14|116.2|123.14|||122.54|118.14|116.38|112.96|98.91|98.83|99
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|51.33|51.48|51.84|50.94|51.02|51.35|50.92|50.1|50.68|49.61|50.72|50.27|50.62|50.19|49.44|49.78|49.55|50.13|50.25|50.45|50.6|50.79|51.13|51.62|51.75|51.84|51.33|51.45|51.39|51.92|52.46|52.72|53.23|52.98|51.69|51.82|51.77|52.27|52.37|51.62|51.73|52.31|52.31|52.5|52.46|53.21|53.55|52.68|53.9|54.02|53.32|53.66|55.91|55.65|||56.02|55.82|55.46|||54.69|54.2|53.68|54.9|54.95|54.78|53.73|54.02|53.72|53.32|52.44|53.04|52.7|52.29|52.65|52.59|53.17|53.88|53.02|53.04|52.63|51.35|52.61|53.9|54.33|53.6|52.29|51.9|53.77|53.81|54.6|51.92|53.23|55.65|55.4|55.59|52.74|52.16|51.39|51.69|50.81|52.37|52.44|52.98|53.3|53.55|54.63|54.75|54.69|55.12|55.55|55.87|55.93|55.07|55.03|54.86|55.14|55.59|55.37|55.63|54.92|54.67|54.58|53.98|54.48|54.37|54.73|54.65|56.92|56.58|56.66|56.43|56.58|57.11|56.9|56.51|55.23|55.59|53.96|57.63|58.33|57.07|56.25|56.27|55.68|56.12|55.59|55.72|55.57|55.87|54.58|54.5|54.97|54.67|54.99|55.4|54.35|54.82|55.1|54.73|54.43|52.83|52.89|51.73|51.6|52.37|51.26|50.55|51.05|51.11|51.75|51.45|51.17|50.47|50.58|51.62|51.09|51.69|51.86|51.35|51.92|51.77|52.55|51.37|51.15|49.85|51.17|50.49|50.77|49.46|49.59|50.87|51.09|51.18|51.69|51.05|50.85|49.85|49.82|49.83|50.34|49.72|50.42|51.41|51.58|49.63|49.4||48.54|48.71|46.98|47.83|47.87|46.46|45.81|46.08|46.04|45.47|44.38|44.87|45.3|45.74|45.91|45.56|45.58|44.21|44.05|41.24||42.23|41.61|41.53|41.71|41.82|40.94|42|41.67|42.49|42.58|42.32|42.64|42.34|||42.64|42.35|41.94|41.91|41.85|41.67|41.18
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|86.56|88.4|90.68|86.34|85.4|86.12|83.14|83.26|80.34|80.3|82.04|83.44|85.56|85.6|85.02|85.92|86.8|89.48|90.86|97.36|97.9|95.72|102.35|101.6|99.86|101|97.94|98.4|98|98.5|97.24|97.82|95.38|95.94|94.72|96.08|97.04|100|100.25|98.48|98.46|95.2|93.7|94.98|93.24|97.18|97.2|96.38|95|97.58|96.54|96.1|96.6|94.08|||91.06|91.4|88.4|||89.2|90.6|89.4|91.1|89.68|85.06|82.52|84.52|79.24|78.88|79.46|78.74|79.04|78.78|80.06|81.22|82.3|84.8|80.46|79.3|76.38|76.48|79.76|80.04|79.18|79.22|79.12|79.18|82.4|82.68|81.38|76.42|79.38|87.78|87.5|88.22|84.86|82.76|80.18|82.2|80.86|81.18|82.38|82.56|83.84|83.14|84.98|85|84.8|84.42|84.98|85.82|84.88|85.64|83|80.88|79.9|82.5|80.28|82.58|79.9|78.12|77.46|76.24|75.18|78.06|76|75.34|77.46|75.36|75.54|74.48|73.42|72.28|72.54|72.72|73.44|74|71.74|75.08|77|77|73.14|73.94|73.8|74.78|72.92|70.86|69.6|68.22|68.66|67.84|67.56|66.24|67.36|67.62|66.9|65.68|66.76|65.86|64.84|63.42|64.04|61.24|61.44|64|64.8|64.16|63.52|65.96|65.06|65|65.12|65.34|66.06|64.68|66|66.58|65.16|65.9|66.28|65.28|66.66|64.58|65.9|63.08|62.78|62.66|63.22|62.88|62.98|63.26|62.04|64.38|64.5|60.2|58.74|61.3|61.8|63.02|64.08|64.84|62.9|64.14|62.5|62.36|61.1||60.84|60.48|58.6|59.46|58.84|56.94|54.92|54.42|53.62|53.1|52.42|52.76|54.02|54.1|54.46|53.4|53.5|48|45.92|44.95||44.49|44.8|43.8|43|42.41|41.89|42|42|42.4|43.7|42.8|40.3|41.62|||39.91|38.48|38.23|37.66|34.07|34.31|34.16
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|2.66|2.64|2.66|2.66|2.64|2.68|2.58|2.6|2.6|2.62|2.66|2.64|2.64|2.66|2.58|2.72|2.62|2.58|2.64|2.7|2.7|2.66|2.6|2.66|2.66|2.6|2.64|2.68|2.68|2.66|2.64|2.7|2.66|2.38|2.3|2.32|2.36|2.42|2.3|2.28|2.3|2.28|2.24|2.24|2.24|2.28|2.28|2.3|2.28|2.24|2.24|2.22|2.24|2.3|||2.24|2.24|2.22|||2.22|2.22|2.22|2.26|2.26|2.28|2.26|2.1|2.12|2.14|2.22|2.22|2.22|2.24|2.26|2.18|2.2|2.08|2.08|2.1|2.06|2.08|2.06|2.06|2.06|2.06|2.12|2.08|1.98|2.02|1.98|1.91|1.9|1.88|1.93|1.87|1.84|1.86|1.81|1.84|1.78|1.9|1.93|2|1.98|2|2.04|2.06|2.02|1.85|1.93|1.84|1.87|1.85|1.84|1.83|1.83|1.84|1.83|1.84|1.85|1.88|1.87|1.87|1.86|1.82|1.77|1.81|1.86|1.86|1.87|1.87|1.88|1.83|1.82|1.87|1.93|1.79|1.78|1.76|1.72|1.75|1.73|1.72|1.73|1.73|1.68|1.69|1.68|1.71|1.72|1.76|1.72|1.74|1.73|1.75|1.78|1.78|1.78|1.76|1.65|1.67|1.64|1.62|1.59|1.62|1.6|1.58|1.61|1.61|1.62|1.63|1.62|1.59|1.61|1.64|1.62|1.65|1.66|1.62|1.61|1.61|1.62|1.62|1.63|1.63|1.58|1.61|1.56|1.59|1.62|1.61|1.56|1.52|1.51|1.51|1.49|1.47|1.49|1.5|1.51|1.52|1.51|1.51|1.48|1.51|1.53||1.47|1.52|1.53|1.52|1.54|1.52|1.53|1.54|1.52|1.5|1.43|1.45|1.49|1.45|1.46|1.46|1.44|1.44|1.43|1.46||1.46|1.45|1.38|1.41|1.35|1.37|1.38|1.37|1.38|1.36|1.33|1.37|1.39|||1.35|1.37|1.39|1.41|1.35|1.37|1.34
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|23.44|23.2|23.24|23.04|23.34|22.3|22.5|22.48|22.54|21.88|21.8|22.44|22.22|22.42|22|21.94|22.32|19.11|19.37|19.2|19.25|19.15|19.39|19.12|18.77|18.75|18.33|18.62|18.94|19.33|19.5|19.25|19.46|18.94|18.84|19|18.99|19.27|19.36|20.3|21.18|21.12|21.08|21.5|19.97|20.12|20.3|20.5|20.32|20.58|20.98|20.12|19.5|19.41|||19.55|19.66|19.56|||19.87|19.51|19.4|20.5|20.9|20.6|20.56|20.26|20.34|20.56|21.28|21.36|21.52|21.7|21.4|21.14|20.92|20.5|20.44|19.95|20.52|20.24|19.71|19.01|18.95|18.64|18.66|18.8|17.73|17.66|17.33|17.35|16.93|14.87|15.41|15.04|15|14.83|14.79|14.99|15.25|16.14|16.77|16.75|16.43|16.68|17.08|16.94|17.07|16.93|16.92|16.92|17.5|17.71|17.97|17.89|18.16|17.06|16.61|16.62|17.15|16.84|17.07|16.57|16.83|17|16.75|16.85|17.5|17.57|17.5|17.32|17.76|17.48|17.94|18|18.04|18.24|17.97|17.94|18.01|18.35|18.75|19.18|19.07|19.17|18.9|18.76|18.25|18.32|18.46|18.27|18.58|19|18.65|18.93|18.71|18.7|18.39|17.77|17.5|17.47|17.49|15.59|15.32|15.4|15.55|15.65|16.28|16.95|17.11|16.96|16.6|16.73|16.88|17.01|17.01|17.31|17.17|16.9|16.95|17.07|17.65|17.18|17.23|16.95|17.36|17.3|16.87|17.32|17.3|17.65|17.32|17.9|17.17|17.45|17.8|17.29|17.57|17.5|18.82|19.2|20.32|19.56|19.23|18.83|18.15||17.2|18.01|18.2|17.66|17.04|16.5|16.35|16.97|15.16|15.09|13.89|13.69|14.18|14.64|14.63|15.05|14.86|14.31|15.01|13.91||14.92|14.95|14.47|14.04|13.67|13.75|13.95|14.08|14.8|15.46|14.77|14.99|16.22|||16.72|15.85|15.51|14.71|14.26|14.27|14.74
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|7.95|8.05|7.85|7.85|8.05|8.35|8.45|8.5|8.25|8.2|8.35|8.5|8.45|8.6|8.65|8.85|8.7|8.7|8.95|8.85|9.05|8.9|8.85|9.05|8.9|8.8|8.65|8.8|8.75|9|8.85|9|8.9|8.75|9|8.85|8.55|8.55|8.55|8.7|8.75|8.7|8.85|8.85|8.45|8.8|8.75|8.75|8.6|8.55|8.35|8.5|8.7|8.7|||8.9|8.95|8.55|||8.6|8.8|8.7|8.95|8.55|8.95|8.8|8.8|8.95|8.95|8.95|8.95|8.95|8.9|8.95|9|9|9|9|9|8.85|9|9|9|8.95|8.8|8.8|8.8|8.8|8.8|8.8|8.7|8.8|8.85|8.85|8.85|8.85|8.9|8.95|9|8.15|8.65|8.65|8.65|8.8|8.85|9.05|9.05|9.15|8.8|9.25|9.25|9.3|9.35|9.05|9|8.95|9|8.9|8.95|9.05|9.05|9.05|9.1|9.2|9.15|9.2|9.15|9.5|9.5|9.05|9.05|9.15|9.15|9.3|9.3|9.3|9.3|9.3|9.5|9.5|9.25|9.2|9.15|9.2|9.25|9.25|9.25|9.25|9.25|9.3|9.5|9.45|9.3|9.35|9.45|9.45|9.45|9.45|9.4|9.4|9.45|9.55|9.45|9.4|9.45|9.3|9|9|9.65|9.35|9.45|9|9.8|9.2|9.5|9.5|9.6|9.55|9.65|9.7|9.8|9.9|9.95|9.95|10|10.3|10.2|10.3|10.2|10.3|10.3|10.3|10.3|9.8|9.9|10.1|10.1|10.1|10.1|10.3|10.5|10.5|10.7|10.7|11|10.2||10.4|10.4|10.3|10.4|10.5|10.6|10.6|10.6|10.4|10.5|10.5|10.4|10.9|9.95|10|9.9|9.7|9.8|9.8|9.75||9.7|9.1|9.15|9.1|9.15|9.1|8.75|8.8|8.8|8.8|8.6|8.5|8.7|||8.7|8.7|8.7|8|7.7|7.7|7.6
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|6|6|5.85|6|6.1|6|6.05|6.2|6.25|6.25|6.2|6.45|6.2|6.25|6.05|6.1|6.05|6.15|6.35|6.3|6.4|6.45|6.65|6.7|6.25|6.1|6|6|5.95|5.6|5.55|5.55|5.5|5.6|5.4|5.25|5.2|5|5|5.15|5.25|5.05|5.35|5.2|5.35|5.25|5.1|5|4.92|5.15|5|4.98|4.98|4.96|||4.92|4.96|4.94|||4.98|4.94|4.8|4.96|4.86|5.05|5|5.1|5.05|5.1|4.88|4.9|4.8|4.84|4.76|4.88|4.9|4.82|4.64|4.4|4.36|4.4|4.52|4.46|4.38|4.46|4.42|4.18|4.12|4.2|4.12|4.18|4.14|4.16|4.1|4.16|4.14|4.12|4.2|4.02|3.86|3.98|3.96|4.06|4.04|4.04|4.18|4.08|3.86|3.64|3.7|3.68|3.76|3.6|3.52|3.54|3.44|3.5|3.56|3.56|3.54|3.46|3.46|3.44|3.5|3.52|3.46|3.38|3.48|3.5|3.52|3.54|3.46|3.5|3.52|3.52|3.44|3.58|3.56|3.58|3.46|3.44|3.34|3.44|3.32|3.44|3.42|3.42|3.46|3.42|3.44|3.48|3.38|3.38|3.46|3.48|3.4|3.46|3.44|3.5|3.4|3.4|3.46|3.28|3.28|3.44|3.48|3.56|3.48|3.64|3.6|3.58|3.66|3.72|3.66|3.62|3.58|3.62|3.38|3.38|3.36|3.4|3.58|3.26|3.22|3.16|3.16|3.22|3.1|3.1|3.04|3.14|3.04|3.06|3.06|3.06|3|3.08|3.06|3.06|3.1|3.08|3.22|3.14|3.14|3.12|3.16||3.12|3.12|3.2|3.14|3.14|3.06|3.16|3.12|3.14|3.14|3.08|3.06|3.06|3.04|3.08|3.06|3.12|3.08|3.08|3.08||2.98|3.06|2.86|2.86|2.86|2.8|2.74|2.72|2.66|2.58|2.6|2.54|2.52|||2.6|2.56|2.56|2.6|2.56|2.58|2.54
03097|49818|/equities/adler-real|DAXCLASSIC|12.64|12.78|12.82|12.52|12.52|12.62|12.5|12.32|12.42|12.46|12.56|12.56|12.48|12.38|12.2|12.2|12.18|12.18|12.2|12.38|12.52|12.5|12.58|12.5|12.5|12.5|12.46|12.5|12.5|12.52|12.6|12.28|12.5|12.62|12.54|12.46|12.26|12.32|12.22|12.6|12.58|12.6|12.6|12.52|12.5|12.58|12.64|12.64|12.76|12.7|12.8|12.7|12.82|12.86|||12.96|12.8|12.96|||12.86|12.8|12.76|12.8|13|13|12.98|12.92|13.04|13.1|12.98|12.96|12.96|13|13|13|13|12.94|12.82|12.82|12.66|12.74|12.96|12.9|13.02|13.18|12.88|13.14|12.96|13|13.02|12.98|12.92|12.72|12.82|12.7|12.68|12.54|12.6|12.6|12.5|12.5|12.52|12.52|12.6|12.62|12.74|12.86|12.86|13.12|13.42|13.54|13.7|13.68|13.7|13.8|14|13.96|13.86|13.7|13.64|13.8|13.74|13.62|13.7|13.82|13.7|13.78|13.84|13.64|13.6|13.64|13.8|13.8|13.62|13.68|13.5|13.66|13.62|13.8|13.84|14.14|14.26|13.56|13.76|13.72|13.54|13.4|13.64|13.62|13.62|13.66|13.68|13.62|13.62|13.76|13.76|13.54|13.52|13.56|13.74|13.48|13.16|13.12|13.12|13.4|13.24|13.14|12.96|13.04|13|12.72|12.56|12.66|12.52|12.56|12.52|12.5|12.6|12.56|12.56|12.84|12.7|12.56|12.58|12.84|12.8|12.64|12.64|12.94|12.82|13.12|13.38|13.54|13.68|13.44|13.46|13.14|13.1|13.04|13.28|13.28|13.16|13.54|13.3|13.5|13.86||13.38|13.86|13.7|14.68|14.3|13.98|13.52|13.5|13.36|13.12|12.76|12.88|13.1|13.16|13.48|13.6|13.48|13|13.6|13.7||13.72|13.62|13.56|12.78|13.02|12.9|12.54|12.5|12.96|12.18|11.6|11.1|10.74|||10.7|10.36|10.26|9.32|8.85|9|8.5
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|24.54|24.48|24.98|24.76|24.8|24.82|24.48|23.96|23.62|23.24|23.42|23.5|23.94|23.96|23.5|23.82|23.5|23.7|23.52|24.6|24.46|24.74|24.88|24.76|24.4|24.56|24.3|24.34|24.36|24.66|24.88|25.02|25.54|25.52|24.86|24.9|25.4|25.76|25.54|25.72|25.58|26.54|26|25.98|26|26.74|27.12|26.34|26.66|27.02|27.04|27.38|28.98|29|||29|28.66|28.06|||27.76|27.84|27.1|27.44|27.54|27.5|27.72|27.36|26.98|26.86|26|26|25.64|25.2|24.18|23.94|24.02|24.24|24.44|24.38|24.04|23.48|23.74|23.5|23.32|23.32|23.1|23.56|24.14|24.14|24.12|23|22.78|22.34|22.66|22.7|22.02|21.74|21.58|21.22|20.66|21.54|21.8|22.42|22.8|22.98|23.94|24.12|23.96|24.1|24.62|24.7|25.22|25.1|25.04|24.76|25.44|24.94|23.92|23.98|23.64|23.24|23.66|22.6|23.54|23.9|25.5|25.58|25.92|25.84|25.56|25.04|24.6|24.66|24.9|24.94|24.7|24.84|24.18|24.64|26.76|26.02|25.76|25.82|26|26.68|25.52|25.62|25.9|25.62|24.5|24.7|24.62|25|25.2|25.36|25.3|25.18|25.28|24.88|25.12|24.1|23.86|23.92|23.64|24|24.1|23.94|24.92|25.56|25.84|25.62|24.5|24.6|24.7|24.52|24.58|23.62|23.56|23.88|24.5|24.2|23.42|22.314|21.1755|21.7535|21.2105|21.3682|21.5258|21.3682|21.6484|22.7168|22.4541|23.3649|23.2948|23.1197|23.4525|22.6993|22.8569|22.5942|24.6084|24.696|24.9587|25.2915|25.0463|24.6084|24.4683||22.8394|23.1722|22.8569|23.2773|23.4349|22.7519|22.6117|22.5592|22.962|23.0846|22.5417|22.7343|22.8569|23.0671|23.9954|23.9429|23.5575|22.8044|22.8394|22.3315||22.4191|22.6117|22.4541|22.2089|21.8936|22.0513|21.2281|20.9128|20.8778|20.2122|19.5992|19.0562|18.7409|||19.0387|17.7951|18.3906|17.2084|16.5341|16.5603|15.9736
03099|1081899|/equities/akasol|DAXCLASSIC|119.28|119.18|119.4|119.3|119|119.64|119.52|119.66|119.22|119.24|120|120.82|120.26|121.32|120|120.5|121.5|122.04|122.1|122.74|123.14|123.7|124.2|125.34|104.4|107.24|103.52|101.72|104.96|110.24|110.5|109|105|100.68|96|97.52|97.38|101.62|103.58|104.8|103.76|103.86|113|107.08|104.54|113.54|115|121.56|106.32|119.64|127.24|112.54|104.18|104.54|||97.15|98.59|103.38|||96.5|96.91|94.8|91.05|91.44|91.68|97.69|101.38|93.02|94.67|90.99|86.92|90.25|82.9|73.36|72.53|73.32|68.44|70.48|67.67|71.75|71.87|70.51|65.33|66.44|66.47|65.97|68.08|65.08|65.11|62.43|62.75|60.32|53.5|52.5|51.84|51.52|48.615|46.545|46.25|42.52|45.055|44.13|46.8|47.65|49.79|49.03|49.7|47.34|50.97|53.5|54.98|55|55|56|55|52.2|53.46|51.76|53.6|52.8|51.67|52|53.03|51.56|52.61|55.2|51|56|55.67|54.67|56.52|56.5|55.48|55.15|54.74|54.07|53.25|51.02|50.82|53.36|52.5|51.49|51.35|51.17|51.4|50.47|49.15|47.3|47.85|44.85|43.4|43.38|42|43.495|43.5|43.56|43|42.195|41.84|42.45|40.8|40.02|39.85|38.605|39.2|39.165|39.395|40.105|39.57|40.36|39|37|37.66|38.675|38.8|38.5|39.785|38.565|38.085|38.4|38.76|40.875|40.67|40.335|41.155|41.275|40.185|39.825|39.27|40|41|39.545|39.655|39.01|40.595|41.67|39.3|41.03|41.5|42.045|42|42.565|42.995|41.595|41.65|41.6||40.575|40.5|39.995|41.2|40.595|39.2|38.235|38.83|38.94|38.92|36.785|37.7|38.1|39.95|40.295|38.1|37.165|37.235|37.115|36.3||38.245|40.3|38.95|37.205|36.255|37.125|36.6|37|36.83|34.995|33.72|32.89|32.35|||33.2|32.27|31.115|32.545|32.2|29.505|31.55
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|16.64|16.34|16.82|16.7|16.48|16.3|16.9|16.2|16.2|16.1|16.12|16.2|16.2|16.2|16.56|16.28|16.38|16.18|15.88|16.16|15.66|15.62|15.64|15.52|15.5|15.5|15.48|15.4|15.74|16.2|15.28|15.28|15.36|15.72|15.46|15.3|15.54|15.04|15.6|15.4|15.42|15.44|15.56|15.5|15.42|15.2|15.3|15.32|15.5|15.3|15.4|15.46|15.36|15.5|||15.3|15.3|15.74|||15.48|15.24|15.38|15.68|15.38|15.42|15.42|16|15.4|15.38|15.26|15.26|15.26|15.26|15.26|15.54|15.68|15.04|15.1|15.2|15.5|15.48|15.5|15.38|15.46|15.5|15.52|15.8|15.56|15.72|15.38|15.32|16|15.02|15.02|15.42|15.3|15.3|15.42|15.44|15.1|15.5|15.58|15.5|16|16.1|16.22|16.14|16|16.04|16|15.94|16.02|15.64|16|15.7|15.3|15.4|15.38|15.16|15.02|16.02|16.48|16.66|16.6|16.7|16.7|16.78|16.72|16.9|16.88|16.88|16.88|16.76|16.88|16.8|16.86|16.9|16.8|16.9|16.92|17.1|16.78|17|17|17.02|17|17.08|17.2|17.2|17.24|17.2|17.22|17.2|17.2|17.28|17.2|17.28|17.4|17.3|17.14|17.16|16.8|17.02|17.3|17.02|17.2|17.38|17.3|17.4|17.5|17.52|17.84|17.84|17.3|17.3|17.32|17.3|17.34|17.2|17.7|17.6|17.44|17.26|16.76|17.06|16.84|16.86|16.24|16.68|16.72|16.66|17.2|17.46|17.52|17.52|17.3|17.4|17.56|17.3|17.68|16.72|16.94|17.42|17.5|17.12|16.92||16.56|17.58|18.12|17.2|18.2|18.3|18.52|18.46|18.48|18.42|18.42|18.5|18.54|18.6|18.62|18.62|18.62|18.64|18.58|18.56||18.62|18.56|18.54|18.52|18.52|18.54|18.48|18.5|18.54|18.54|18.5|18.44|18.5|||18.5|18.44|18.4|18.36|18.32|18.3|18.36
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.5082|9.5686|9.5887|9.4411|9.5418|9.4478|9.4411|9.374|9.4411|9.2063|9.4344|9.2935|9.3472|9.4948|9.2465|9.6424|9.5149|9.4009|9.2264|9.0721|9.0654|9.1727|9.0385|9.1392|9.1325|9.1929|9.2331|9.2868|9.3136|9.4613|9.5619|9.6491|9.6827|9.5887|9.5284|9.5015|9.4948|9.6223|9.4478|9.5955|9.5015|9.6357|9.7565|9.8035|9.837|9.931|9.7162|9.5149|9.4143|9.5351|9.6894|9.7968|9.7699|9.7095|||9.931|9.884|9.7431|||9.7632|9.629|9.4076|9.7565|9.9981|10.0115|9.8437|9.884|9.7833|9.7162|9.6693|9.7297|9.5619|9.4747|9.2667|9.1727|9.2197|9.0519|9.2197|9.2667|9.3203|9.3472|9.213|9.166|9.1325|9.2197|9.1593|9.2331|9.1593|9.005|9.005|8.7231|8.6225|7.7166|7.7569|7.5153|7.4818|7.3409|7.3341|7.2603|7.1664|7.4616|7.616|11.56|11.4|11.34|11.4|11.25|11.25|11.59|11.61|11.88|12.12|12.04|12.2|12.18|12.5|12.25|12.2|12.26|11.86|12.09|12.38|11.97|12.07|12.05|12.2|12.17|12.54|12.84|12.82|12.56|12.49|12.32|12.26|12.33|12.19|12.34|12.22|12.62|12.71|12.56|12.53|12.67|12.87|12.95|12.45|12.51|12.5|12.51|12.24|12.46|12.63|12.63|12.57|12.72|12.73|13.18|13.09|13.02|13.21|13.11|12.84|12.69|12.68|12.93|12.59|12.33|12.5|12.6|12.76|12.55|12.14|12.19|12.46|12.66|12.93|13.09|13.14|12.98|13.26|13.29|13.64|13.54|13.47|13.34|13.26|13.26|13.52|13.49|13.3|13.62|13.6|13.75|14|13.86|13.71|13.53|13.54|13.15|13.6|13.82|14.19|14.37|13.86|13.82|13.25||13.1|13.45|13.1|13.06|13.35|13.21|13.04|13.21|13.4|12.98|12.25|12.3|12.77|13.17|13.4|13.58|13.52|13.32|13.65|13.27||13.67|13.94|13.47|13.27|13.26|13.4|13.53|13.46|13.8|14.08|13.83|13.95|14.13|||14.24|13.63|13.49|12.95|12.33|12.51|12.52
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|25|25.1|24.8|24.7|24.7|24.7|24.7|24.9|25|24.9|24.9|24.8|24.5|24.9|24.6|24.8|24.5|22.7|23.2|23.3|23.2|23.6|23.5|23.5|22.8|23.3|23.2|23.4|23.4|23.3|23.2|23|24|23.8|23.5|23.5|23.6|23.5|23.4|23.5|23.4|23.4|23.3|22.9|22.5|23.2|22.4|22.5|22.1|22.6|22.3|22.4|21.5|21.4|||21.4|21.3|21|||21.3|21.1|21.1|21.7|21|21|21|20.9|20.2|21.4|21.9|21.5|20.3|20.3|20.2|19.7|20.2|19.65|20.1|20.5|20.7|20.6|20.3|20.5|20.6|20|19.05|19.75|18.85|18.6|18.85|18|18.8|18.3|18|18.5|17.9|17.95|17.8|17.7|17.75|18.25|18.25|18.7|19.5|19.5|19.7|20.3|20.2|20.1|20.4|20.8|20.6|20.5|20.5|20.7|20.7|21.5|21.6|21.8|21.8|22|22|21.5|21.3|21.6|21.9|22.3|23|23|23.3|23.3|23.1|23.3|23.3|23.3|23.5|23.6|22.3|23.5|23.5|24.9|24.8|25|24.5|25.5|24.6|26.2|25.5|25.7|26|25.2|25.2|23.5|22.7|21.6|21|20.4|19.7|19.6|19.7|18.7|18.3|18.2|18.4|18.55|18.5|18.2|18.3|18.2|18.65|19|19|19|18.85|18.75|19|19.45|19.55|19.45|19.95|20.4|20.5|20|20|19.8|20|20.2|19.5|19.95|20.2|20.9|20.5|20.7|20.5|20.4|19.8|18.5|19.2|19.25|19.75|19.65|19.9|21.2|21.4|21.4|21.4||21|20.9|20.4|20.5|20.8|20.5|21.5|21.5|22.1|22.6|21.5|19.1|17.65|17.5|17.6|17.1|16.85|16.1|16|16.05||16.15|16.35|16.1|16.1|15.95|15.95|15.5|14.5|15.3|14.9|14.6|14.6|15|||14.8|14.65|15.05|15.4|13.5|13.5|13
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|136.6|135.8|137.2|135.2|131.6|128.8|128.6|129|129.2|127.6|127.6|129.2|126.6|124.2|117.8|119.2|119|118.6|117.8|119.6|117.2|119.2|120|124|120.4|122.8|114.8|111|115.2|113.4|114|113.4|114|112.6|113|114|111.2|113|115|121|121.4|120.4|120.4|119.8|118.2|123|121.4|124.6|123.2|123|124.6|122.2|121.6|117|||120.4|119.8|121.2|||118.6|116.8|117|120|119|120.2|120|117.8|119.6|122|123.2|121.2|121.6|120.6|118.4|118.6|118.2|119.2|119.8|116.8|120.4|116|112.8|109.2|110|113.4|106.6|108.8|104.2|103|104.6|106|100.6|91.3|93.4|92.8|91.1|89|89.2|89.5|87.9|91.5|95.2|98.3|98|100|101.4|102|103.2|102.2|103.8|103.8|106|107|105.2|104.2|107.2|105.4|104.4|105.2|106.2|104.2|105.8|105.8|104.4|108.6|111|111.2|117|116.6|114|113.4|105.4|101.4|104.6|105.6|102.8|102.8|101|106|107|106.6|105.8|105.6|106|108.6|107.4|107.4|104.2|105|105.8|105.4|109.2|107.2|107.6|109.4|108.8|104.4|105.4|107.8|101|98.7|99.8|98.5|99.6|102|105|109.8|116|114.4|110.2|111|109.2|108|108.4|110.4|109.4|109.8|108.4|108|108|108.8|110.6|111.4|110.6|110.6|110.4|111.4|108.8|107.8|108.6|111.8|109.4|110.4|111.2|113.4|113|109.4|106.6|107.6|112.2|114.4|116.8|113|109|107.6|102||101|101.8|94.7|91.9|91.5|87.3|88|89.8|87.4|87|79|79.9|82.2|86.5|89.6|90.4|88|89.9|90.9|87.7||94|93.2|83.5|78.5|78.4|79.8|77.5|77.4|80.9|80.9|75.9|73.6|78.5|||78.5|73|75.5|75.1|69.5|72|72
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.186|6.224|6.316|6.254|6.328|6.272|6.196|6.216|6.19|6.018|6.166|6.146|6.306|6.23|6.014|6.108|5.984|6|5.904|5.838|5.83|5.894|5.89|5.886|5.816|5.928|5.866|5.86|5.842|5.924|5.922|5.932|5.932|5.852|5.736|5.702|5.72|5.726|5.624|5.828|5.8|5.972|5.944|5.95|5.976|6.2|5.988|5.868|5.728|5.852|5.944|5.944|6.038|6.044|||6.12|6.168|6.072|||6.12|5.962|5.89|5.968|6.072|6.1|6.162|6.188|6.162|6.156|6.294|6.12|6.248|6.098|5.978|5.932|5.918|5.818|6|6.04|5.932|5.85|5.548|5.49|5.524|5.59|5.516|5.568|5.198|5.17|5.362|5.236|4.74|4.211|4.24|4.239|4.222|4.169|4.117|4.049|3.933|4.162|4.264|4.43|4.313|4.297|4.518|4.473|4.379|4.524|4.48|4.557|4.629|4.596|4.601|4.452|4.567|4.44|4.299|4.323|4.29|4.2|4.326|4.117|4.222|4.159|4.3|4.251|4.339|4.688|4.9|4.843|4.85|4.865|4.944|4.911|4.818|4.811|4.702|4.712|4.72|4.655|4.582|4.674|4.629|4.971|4.871|5.148|5.16|5.088|4.927|5.018|5.092|5.104|5.104|5.14|5.194|5.2|5.17|5.126|5.168|5.026|4.933|5.108|5.066|5.17|4.98|4.77|4.937|5.062|5.186|5.19|5.086|5.122|5.136|5.234|5.26|5.218|5.2|5.13|5.222|5.33|5.398|5.25|5.27|5.172|5.098|5.1|5.116|5.054|5.188|5.32|5.38|5.45|5.584|5.536|5.546|5.452|5.496|5.42|5.752|5.7|5.834|5.954|5.568|5.65|5.506||4.942|5.21|5.024|4.84|4.77|4.6|4.594|4.618|4.738|4.772|4.59|4.518|4.676|4.855|5.014|5.074|5.092|4.818|4.839|4.752||4.91|5.106|4.892|4.83|4.759|4.819|4.802|4.728|4.9|4.909|4.821|4.9|5.104|||5.256|5.168|4.862|4.509|4.229|4.261|4.284
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|7.2|7.35|7.35|7.35|7.25|7.2|7.4|7.25|7.35|7.3|7.4|7.65|7.15|7.15|7.15|7|7.05|6.95|7|7|7|7.1|7.2|7.2|7.25||6.9|7.1|6.7|6.3|6.2|6.25|6.2|6.35|6.1|6.3|6.35|6.35|6.4|6.45|6.35|6.5|6.25|6.2|6.25|6.5|6.4|6.5|6.45|6.35|6.8|7.1|7.1|7.05|||7.2|6.9|7.25|||7.2|7.05|7.35|7.6|7.55|7.15|7.1|7.4|7.15|7|7.3|7.2|7.2|6.85|6.75|6|5.85|5.9|5.8|5.85|5.65|5.7|5.7|5.75|5.8|5.75|5.85|5.7|5.75|5.7|5.9|5.85|5.75|6|5.9|5.9|5.95|5.75|5.5|5.5|5.3|5.5|5.5|6|6.05|6.15|6.05|6.45|6.2|6.2|6.45|6.2|5.65|5.4|5.35|5.3|5.05|4.92|5|5.3|5.5|5.3|5.3|5.4|5.5|5.6|5.55|5.6|5.8|5.85|5.9|5.9|5.95|5.95|5.8|5.95|5.8|5.65|6.05|5.5|5.8|6.4|6.65|6.5|7.15|7.2|7.4|7.3|7.55|7.5|7.5|7.5|7.05|7.15|8.95|9.1|8.95|7.5|7|6.35|6.4|6.55|6.25|6.45|5.9|6.5|6.35|6.25|5.75|5.9|5.8|5.8|5.7|5.9|5.6|5.5|5.65|5.7|5.15|5.35|5.3|5.3|4.96|5.35|5.1|5.1|5.45|4.82|4.4|4.22|4.32|4|4.2|4.16|4.08|4.04|3.86|3.86|3.86|3.82|3.92|3.94|3.84|3.76|3.68|3.6|3.62||3.64|3.5|3.5|3.5|3.5|3.5|3.52|3.5|3.6|3.42|3.4|3.36|3.44|3.54|3.6|3.68|3.68|3.72|3.52|3.3||3.38|3.34|3.12|3.1|3.02|3.02|3.04|3.12|2.94|2.86|2.84|2.84|2.84|||2.88|3.1|3.16|2.68|2.64|2.7|2.74
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|14.96|14.32|14.3|14.36|14.68|14.76|14.52|14.88|14.96|14.6|14.98|14.82|14.62|14.78|14.06|14.4|14.7|14.54|14.9|15.14|14.84|15.42|15.92|15.84|16.54|16.1|16|16.1|16.58|16.26|15.64|15.58|15.68|14.82|15.08|15.4|15.12|14.9|14.58|14.48|14.94|15.44|15.24|14.76|14.5|15.82|14.96|14.84|14.42|13.5|13.42|12.72|11.78|11.88|||11.42|11.74|11.7|||11.9|11.96|11.84|12.1|11.8|12.52|12.3|12.14|12.06|12.4|12.66|12.8|12.62|13.36|12.96|13.12|12.96|13.44|13.62|13.66|13.48|13.36|13.72|13.54|13|12.96|12.38|12.38|11.58|11.36|10.96|10.76|10.86|9.96|10.24|10.24|9.85|9.66|9.08|9.08|9|9.21|9.42|9.92|9.81|10.1|10.48|10.14|10.52|9.9|10.7|10.96|11.58|11.24|11.44|11.26|11.24|11.32|10.86|11.64|11.26|11.14|11.44|11|10.9|11.22|11.18|10.9|11.82|11.96|12|11.78|11.86|11.7|11.78|11.98|11.62|11.78|11.32|11.48|12|11.84|12.32|12.14|12.58|12.88|12.46|12.6|12.3|12.58|12.9|12.68|13|12.88|13.68|14.02|14|13.74|13.68|13.14|12.54|12.38|12|11.7|11.84|11.9|12.38|11.96|12.46|13.82|13.76|14.1|14.32|14.22|14.72|14.46|13.72|14.68|12.3|11.62|11.8|11.86|12.08|12|11.8|11.88|11.8|11.76|12.16|12.26|12.36|12.86|12.6|12.52|12.66|13.1|12.98|12.46|12.6|12.2|13.32|13|14.58|14.06|13.36|12.68|12.1||11.12|11.32|11.24|10.66|10|9.68|9.62|9.7|9.79|9.4|8.56|8.78|9.22|9.65|9.75|10.1|9.67|9.34|9.61|9.37||10.14|10.48|10.02|9.89|9.34|10.24|9.78|9.67|9.84|9.95|9.43|9|10.56|||9.52|8.33|8.58|7.5|7.27|7.37|7.29
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|68.86|68.58|70.64|70.5|70.98|72.14|70.32|71.26|71.48|69.82|70.04|73.14|72.44|72.8|72.3|72.86|73.02|73.68|73.26|71.46|68.9|69.14|70.28|68.26|65.9|66.96|66.22|65.14|66.92|68.32|68|67.52|66.7|65.68|63.6|64.76|62.78|69.14|68.56|69.46|69.98|66.12|65.02|66|65.52|65.58|64.76|65.4|65.7|66.98|68.64|67.96|66.64|65.62|||63.66|63.12|63.8|||62.5|62.12|62.16|63|63.3|63.2|63.52|61.3|61.78|63.22|65.92|67|67|67.3|67.84|66.64|68.74|63.86|64.26|64|64.18|64.5|64|63.54|62.26|62.96|62.92|63.92|61.18|59.86|59.76|59.5|60.5|57.88|58.4|56.72|56.88|55.82|54.94|56.18|56.68|59.34|60.44|61.9|62.36|62.6|62.22|61.58|60.44|58.48|60.06|59.14|60.1|60.32|60.2|60.66|60.56|59.82|58.4|58.08|58.14|58.2|58.5|57.84|58.12|58.5|59.22|59.42|61.46|61.7|61.44|61.1|60.9|61.12|61.62|61.6|60.18|60.34|59.08|57.88|59.5|59.64|60.14|58.94|57.9|59.02|57.86|58.58|58.56|59.08|60.22|60.08|60.2|58.84|60.64|62.22|59.92|59.7|59.12|59.66|59.84|57.4|57.5|56.52|56.82|58.5|59.3|59.76|59.22|60.42|59.56|58.5|59.02|59.2|59.36|57.72|58.7|59.02|57.88|58.32|58.46|57.6|57.7|56.3|55.74|53.7|54.88|54.54|53.5|53.22|53.36|54.58|53.12|53.02|53.76|53.52|54.44|52.82|53.28|52.54|54.88|55.1|56.1|55.7|54.98|54|53.9||52|52.06|51.5|51.22|49.75|49.95|49.97|50.64|51.36|49.63|48.86|47.62|48.94|49.02|50.52|50.66|49.72|50.94|48.67|47.05||47.74|48.41|46|44.99|43.45|44.55|43.68|42.89|43.49|43.55|42.53|42.57|43.36|||42.22|42.06|41.78|40.23|39.1|38.6|38.02
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|48|49.79|48.83|46.88|46.5|46.1|43.7|44.65|44.7|44|44.27|44.5|46.06|46.1|46|47|45.5|48.5|49.99|49.9|50|50.82|51|51|52.1|52.18|51.1|50.5|50.5|51.4|53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03109|993977|/equities/aves-one-ag|DAXCLASSIC|9.1|9.25|9.55|9.5|9.55|9.55|9.65|9.15|8.95|8.95|9|8.95|8.95|9.1|9.05|9.15|9.25|9.2|9.25|9.25|9.4|9.35|9.4|9.4|9.2|9.2|9.2|9|9.1|9.25|9.05|9.2|8.9|8.8|8.9|8.6|8.8|8.85|8.95|8.95|8.95|8.75|8.9|8.85|8.7|8.75|9.15|9.15|8.7|8.9|8.85|8.4|8.6|8.65|||8.4|8.45|8.2|||8|7.95|7.95|8|8.05|8|8|8|8.05|8.2|8.05|8.15|8.15|8.2|8.4|8.45|8.4|8.25|8.35|8.3|8.3|8.3|8.35|8.3|8.3|8.25|8.2|8.2|8.2|8.3|8.45|8.35|8.2|8|8.05|7.95|7.9|8.1|8.3|8.4|8.4|8.35|8.25|8.55|8.7|8.9|8.9|8.85|8.9|8.95|8.9|8.95|8.95|9|8.95|9|8.95|8.9|8.9|8.9|8.95|8.9|8.9|8.85|8.9|8.95|8.95|8.95|8.95|8.95|8.9|9|8.9|9.1|9.1|9.1|9.1|9.15|9.05|9.15|9.15|9.15|9.2|9.15|9.25|9|8.95|8.9|8.95|8.8|8.9|8.95|8.9|8.85|8.9|8.95|8.9|8.9|9.15|8.95|8.9|8.9|9|8.95|8.9|8.9|9.05|9.05|9.3|9.2|9.2|8.2|8.35|8.4|8.15|8.55|8.45|8.75|8.55|8.85|8.9|8.6|8.9|8.9|9|8.95|8.85|8.65|8.75|8.7|8.8|9|9|9|8.8|8.95|8.95|9|9.2|9|9.3|9.4|9.15|8.9|9.05|9.2|9.15||9.05|9.15|9.05|9|9.05|9.05|8.9|8.9|8.95|9|9.2|9|9.15|9.65|9.85|9.65|9.6|9.55|9.5|10.1||10.2|10.2|10.2|10.4|10.2|10.6|10.5|10.2|10.9|8.95|8.8|8.6|9.1|||8.75|8.65|8.75|8.4|8.55|8.7|8.75
03110|49821|/equities/bastei-lueb|DAXCLASSIC|4.32|4.46|4.48|4.44|4.44|4.52|4.42|4.36|4.4|4.36|4.32|4.26|4.18|4.22|4.12|4.2|4.1|4.36|4.52|4.46|4.48|4.52|4.56|4.5|4.46|4.46|4.22|4.28|4.28|4.28|4.24|4.32|4.32|4.26|4.3|4.3|4.3|4.36|4.1|4.12|3.78|3.8|3.74|3.74|3.7|3.78|3.78|3.74|3.74|3.76|3.8|3.8|3.64|3.64|||3.62|3.72|3.62|||3.64|3.6|3.68|3.6|3.48|3.6|3.58|3.7|3.64|3.52|3.64|3.64|3.64|3.58|3.58|3.56|3.6|3.6|3.6|3.6|3.56|3.74|3.68|3.7|3.7|3.74|3.58|3.6|3.5|3.54|3.28|3.46|3.34|3.38|3.38|3.42|3.4|3.4|3.42|3.4|3.28|3.46|3.48|3.44|3.46|3.48|3.48|3.48|3.5|3.52|3.56|3.54|3.42|3.48|3.16|3.32|3.68|3.74|3.76|3.72|3.76|3.78|3.74|3.72|3.72|3.78|3.76|3.74|3.72|3.74|3.72|3.72|3.86|3.66|3.62|3.66|3.7|3.56|3.62|3.58|3.56|3.58|3.58|3.36|3.26|3.18|3.18|3.12|3.06|3.08|3.06|3.02|3.02|3.02|2.86|3.02|2.76|2.78|2.76|2.72|2.78|2.76|2.76|2.7|2.68|2.64|2.76|2.68|2.7|2.56|2.62|2.54|2.9|2.94|2.96|2.56|2.72|2.5|2.46|2.56|2.32|2.22|2.16|1.92|1.92|1.93|1.93|1.92|1.91|1.92|1.95|1.91|2|1.95|1.98|1.98|1.96|1.99|1.98|1.96|2.04|2.08|2.02|1.99|2|1.99|1.97||2.02|2|1.96|2.02|2|2.02|2|2|2|1.96|2.02|2|2|2.12|2.02|2.08|2.08|2|2|2.02||1.97|1.97|1.93|2|2.02|2.06|1.93|1.93|1.93|1.93|1.92|1.91|1.92|||1.95|1.91|1.87|1.87|1.81|1.89|1.79
03111|6326|/equities/bauer-ag|DAXCLASSIC|11.2845|11.2281|11.1905|11.1905|11.0964|10.7203|10.8707|11.0964|10.9083|10.3817|10.4382|11.0024|11.1716|10.4382|10.1749|10.7579|10.7203|10.062|10.062|9.9868|9.8927|10.4382|10.8143|10.9271|10.7391|11.0964|11.2469|11.5666|11.3221|11.529|11.2845|11.3785|11.4161|11.8299|11.3409|11.7288|11.5026|11.578|11.7854|12.1162|12.0784|12.0973|12.0973|12.3056|12.2109|12.1541|12.1541|11.7376|12.4759|12.2866|12.9492|11.8323|11.7565|10.6017|||9.958|9.8066|9.8444|||9.7498|9.5794|9.8444|9.4847|9.5605|9.8823|9.9391|9.8444|9.8444|9.693|9.8444|9.5605|9.1818|8.9736|9.0872|9.125|9.1629|9.1534|9.0872|8.8789|8.9547|9.1724|9.3522|9.0682|9.0398|8.9736|8.9641|8.7748|8.8411|8.9452|8.7369|8.6707|8.6517|8.8316|8.6423|8.7559|9.002|8.5666|8.5192|8.311|8.0743|8.5192|8.6991|8.595|8.8411|8.8979|8.9641|8.9831|8.7843|8.8884|8.9263|8.9925|9.2197|9.0588|8.9736|8.8789|8.8884|8.7559|8.4435|8.6139|8.6991|8.5476|8.5476|8.4908|8.4246|8.5098|8.4624|8.4435|9.0872|8.7085|8.8695|8.9452|8.8979|8.8221|8.86|8.9831|8.7464|8.576|8.4151|8.5192|8.4719|8.3867|8.6612|8.7937|8.8884|8.8695|8.8127|8.9925|8.9547|8.8884|9.2576|9.0872|9.1629|9.286|9.3522|9.2008|9.2292|9.002|8.8979|8.7464|8.8789|8.718|8.7937|8.8884|8.9357|8.9925|9.125|9.1156|9.3238|9.2954|9.3806|9.3995|9.1061|9.1534|9.1061|9.1913|9.2008|9.2954|9.0966|9.1061|9.2197|9.5226|9.2954|9.2008|9.4847|9.1724|9.2197|9.3238|9.0872|9.1345|8.9925|9.1345|8.86|8.8505|9.125|10.791|11.2265|10.4692|10.4313|10.507|10.9235|11.2643|11.1129|11.1318|10.6585|10.6396|10.526||10.6017|11.075|11.2075|10.8857|10.6396|10.791|10.7342|10.6774|10.3556|10.507|9.977|10.0338|10.242|10.1284|10.2231|10.1852|10.0148|10.1284|10.242|10.2988||9.8634|9.9391|9.9391|9.9202|9.6741|9.8066|9.6741|9.5794|9.7876|9.4847|9.5794|9.5983|10.6396|||10.0148|9.5037|9.6551|9.5226|9.3522|9.4469|9.5983
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|37|37.6|35.8|35.6|35.6|35.6|37|36.8|36.8|37.6|38|35.6|35.4|35.2|36|34.8|35|35|35.2|35.4|35.4|35.4|35.4|36|35.8|35.4|35.4|35|35.8|35|34.8|34.8|33|36.6|36.8|36.8|37.6|37.6|38.2|37.8|36.2|37.4|36.2|36.2|36.6|35.2|35.6|36.4|36.6|37.2|37.8|38.2|40.2|37.2|||36.2|36.6|34.8|||35.8|35.6|36|35|35.6||34.2|34.2|35.8|36.2|35.2|35.4|35.4|35|35.2|35|34.8|34.8|34|33.6|32.6|33.8|33|33.2|33.2|33.2|32.2|32.8|32.4|32.8|32.2|33|33.6|32|32|32.2|33|30.4|30.2|30.2|30.6|31|31.2|31.2|30.6|33.2|31.4|31.4||32.2|30.6|30.6|30.8|30.8|30.8||29.8|31|31.2|32.4|31.6|31.2|31.8|30.6|30.6|31.8|31.6|31.8|31.8|31.8|31.6|31.8|31.8|31.8|31.6|31.6|32|31.6|31.6|31.8|30.2|30.6|30.6|30.4|30.2|30.4|30.4|31|30.6|30.6|30.6|30.4|30.8|30.8||30|30.8|31.2|31|31.4|31.2||30.2|31.2|31.4|30.2|31.6|31.8|31.2|31.6|31.6|31.8|31.4||31.8|31.2|31.2|31.4|30.8|31|31.2|31.8|31.6|30.8|30.6|31.2|30|30|30|30.2|30|30.6|28.4||30.8|29.8|29.8|29.6|30.6|31||31.4|31|31|29.6|30.2|30.4||30.2|30.2||31|31|30.8|30.6|30.6|30.4|30.6|31|30.4|30.6|30.8|31.4||29.6|30.8|30.4|31.4||29.4|30.6||31.4|29.2|30.6|30.4|30.8||30|31|31.2|31.4|||29.8|30|28.6|29|29|29|29.2
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|34.5|33.85|33.9|34|33.85|33.75|33.9|33.7|33.35|32.7|33|33.25|33|32.9|31.6|32.2|30.95|31.3|31.1|31.6|32|32.55|32.5|32.55|32.45|32.5|32.4|32.7|32.5|32.2|32.35|32.8|32.4|32.65|32.4|32.3|32.1|33.5|33.7|34.7|34.15|33.75|32.85|32.75|32.85|33.3|33.2|32.8|32.7|32.9|32.95|32.3|32|33|||33.05|33.2|33.15|||32.95|32.5|32.45|32.7|33.25|33|32.75|32.5|31.85|31.7|31.95|31.3|30.85|31|30.9|31.2|31.05|30.75|30.35|30.05|30|29.45|29|28.75|29.05|29.45|29.5|28.85|29.4|28.5|28.15|27.1|27.4|27.2|27.35|27|27.3|26.65|26.55|26.4|26.7|27|27.3|27.2|27.5|27.45|27.55|27.6|27.85|27.5|27.75|27.7|28.05|28|28.2|27.85|28.45|28.5|28.15|27.8|28.05|28.15|28.1|28.05|28.25|28.5|28.05|28.2|28.9|28.5|27.65|28.7|28.75|28.75|28.6|28.85|28.7|28.7|28.2|28.5|28.5|28.65|28.9|29|28.9|29.15|28.35|28.3|28.5|28.4|28.55|28.4|28.55|28.7|29.05|29.2|28.15|28.9|28.3|27.25|27.25|27.05|27.15|26.75|27.2|28.2|28.95|29.2|29.25|29.85|29.8|29.7|29.5|29.25|29.3|29.15|29|29|29|28.85|28.75|29.05|29|29|29|29.05|28.8|28.9|28.5|28.6|28.15|28.2|28|28.45|28.15|27.95|27.85|27.3|27.5|27.4|27.1|27.6|28.2|28|28.1|28.2|28.25||27.75|27.55|27.4|27.5|27.5|27.5|27.5|27.05|27.25|27.4|27.5|27.15|27.5|27.1|27.6|27.6|27.5|27.5|28|27.35||26.8|27.55|27.45|27.35|26.55|26.65|26.4|26.15|26.8|26.55|26.2|26.25|26.25|||25.85|25.55|26.15|26|26.55|26.2|26.2
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|54.6|53.3|53.9|54.1|53.5|54.3|53.8|54|53.6|53.1|53.4|54.8|57|58.8|56.2|58.1|56|56.6|54.4|54.7|54|55|56.3|57|55.5|55.5|55.7|54|54.4|56|56.5|55.7|55.2|55.4|54.6|54.9|53.3|56.4|56.6|57.9|58.7|58.5|57.4|55.6|55.2|55.7|54|56.5|55.5|55|53.9|52.9|50.4|49.75|||51.7|49.9|48.95|||49.4|48.9|48.35|49.75|48.15|46.95|48.25|48|46.55|47.75|47.85|45.9|44.6|44|44.9|43.15|43.95|43.6|43.6|42.85|41.3|40.15|40.3|40.25|39.75|39.8|38.95|39|38.25|38.35|38.7|37.5|37.7|36.5|36.2|35.05|35.6|35.2|35.3|34.25|34.75|35.85|36|36.9|36.4|36|35.8|35.4|36.35|35.6|35.7|36.35|35.45|35.5|35.7|35.2|35.65|35|34.4|34.35|34.2|33.9|33.9|33.75|33.85|33.5|33.35|32.7|33.9|33.15|33.35|33.05|33.9|34.05|34.45|34.75|34.45|33.7|33.3|34.7|35|35.2|34.85|34.05|34.3|33.6|32.5|33.05|32.45|31.55|31.85|31.75|32|31.8|32.7|33.1|31.65|31.9|31.8|31.95|31.9|32.2|33.6|34.25|34.1|34.7|34.45|35.45|34.8|35.4|35|34.95|34.5|35.25|34.85|34.8|33.7|32.6|32.8|33|33.85|33.65|34.05|34.15|34.2|34.3|34.7|33.7|33.65|32.9|33|33|32.6|32.5|33.55|32.55|32.45|30.7|31.35|32|33.95|34.3|35.75|36.05|34.5|34.6|34.1||34.15|33.9|34.3|32.7|31.7|31.9|32.1|31.7|31.5|31.2|29.85|29.3|29.35|29.85|29.4|29.05|29.25|28.45|29.2|27.85||28.85|29.75|28.05|27.9|27|27.7|26.25|26.15|26.7|26.8|25.55|25.4|27.15|||27.25|27.05|26.4|25.75|25.45|25.65|26.95
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|50.3|49.95|49|49.55|49.4|49.2|48.25|47.3|48|46.45|45.45|46.7|45.45|45.85|45.1|46.1|45.4|46.1|49|50.4|46.8|49.7|51|51.3|51.6|53.1|52.6|54.8|54.5|51.9|51.4|52.7|54.3|49.3|43.25|43.55|43.25|43.85|42.35|43.8|44.15|44.85|42.65|41.85|42.75|44.9|44.35|45.05|43.9|41.45|42.9|41.5|40.65|39.4|||39.6|38.3|39.2|||40.4|39.8|40.2|39.5|38.85|39.9|38.25|37.55|38.55|38.2|40|40.45|40.65|40.95|38.3|37.3|38.1|37.95|36.85|36.6|38.75|37.2|35.5|34.15|34.1|35.1|34.3|34.45|32.5|31.95|31.4|30.8|30.5|29.9|30|30.1|30.75|29.65|29.45|28.85|29.85|30.5|31.35|31.5|30.5|31.05|31.5|31.75|33.2|31.95|34.2|34.3|35.05|35.15|35.75|33.6|33.8|32.75|33|32.55|32.3|31.5|31.85|31.55|31.8|31.7|31.5|31.8|31.5|33.25|33.75|34.45|34.4|34.6|35.05|34.8|34.95|34.45|33.55|35.1|34.75|33.85|34.2|32.8|33.75|33.4|33.3|33.6|32.25|33.45|33.65|33.65|33.1|33.85|33.95|34.2|34.2|33|33.6|33.5|32.95|32.25|32.25|31.4|31.4|30.65|32.4|32.9|33.2|33.7|32.95|33.65|32.45|32.65|32.75|33.15|32.9|34|33.85|33|33.1|34.3|34.85|34.9|34.75|34.9|35.1|35.35|34.3|35.9|35.2|35.2|35.55|35.65|36.5|36.9|36.65|35.75|37.15|36.9|39.1|40.05|40.15|39.8|38.1|37.9|35.85||35.75|36.55|36.3|35.8|35.9|35.85|36.3|34.4|34.4|34.15|32.45|32.55|33.6|33.8|34.7|35.2|35.15|35|35.4|35.15||35.15|37.35|36.2|34.2|34.8|36.8|33.9|33.4|34.1|34.35|34.15|33.65|34.85|||36|33.9|34|31.55|30|31.1|30.55
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|43.5|43.9|44|42.8|40.85|41.35|40.95|41.05|38.3|37.95|37.65|39.15|38.2|39.85|38|39.2|40.05|40|40.95|41.7|40.35|41.3|41.85|42.2|41.8|42.65|40.3|41.1|40.35|39.75|39.8|39.5|39.25|38.75|38.15|38.6|38.95|37.25|35.2|36.35|35.35|35|35.25|34.75|34.55|35.6|35.9|35.3|34.6|33.65|33.1|33.15|33.8|32.45|||31.85|31.85|31.8|||31.75|31.7|31.75|32.6|31.8|32|32.9|32.1|31.7|32.6|32.3|32.75|32.9|32.55|34.3|33.6|32.75|32.15|32.55|31.95|32.4|31.35|31.1|31.15|30.8|31.55|31.65|30.4|30.9|31.25|30.75|32.05|31.75|35.2|37.7|39.05|38.35|33|31.2|29.35|29.5|32.5|33.1|34.2|34.1|34.7|34|35.5|35.9|36.75|36.75|36.65|36.4|36.65|36.5|36.45|36.25|36.1|36.05|35.8|35.6|35.15|35.45|35.1|35.3|35.5|35.05|35.05|36.75|37.9|37.15|37.35|36.45|37.5|36.95|36.1|36.45|36.2|35.9|36.1|36.25|36.3|35.65|37.1|37|36.9|36.5|36.15|37.65|36.3|36.55|37.1|37.25|37.4|37.6|37.75|39|38.6|37.1|35.65|36.75|34.45|34.8|32.75|34.4|36.35|35.75|36.15|37.25|37.65|38.75|38.85|39.5|39.55|35.55|35.65|35.9|36.7|37.2|36.7|37.35|39.8|40|40|39.1|39.3|38.5|38.65|38.05|38.9|39.85|41.85|40.05|40|39.9|39.25|38.1|38.7|37.6|37.95|40|40.6|48.9|46.95|42.6|42.4|40.9||40.25|41.05|40.55|42.05|41.15|40.35|41.1|41.8|41.9|40.75|38.7|39.1|39.25|39.85|38.95|39.65|39.15|38.4|38.2|37.6||39.55|40.45|38.45|38.85|36.45|36.85|34.85|34.7|35.3|34.1|31.95|32.25|33|||32.95|31.5|30.25|28.55|27.25|26.5|26.15
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|32|31.92|31.98|31.92|32.16|31.72|31.84|31.76|30.48|29.42|29.86|30|30.26|29.98|29.5|29.44|29.98|29.76|30.42|30.2|30|30.18|30.4|31.06|31.5|32|30.72|30.6|30.46|29.9|29.72|29.44|29.06|28.34|27.92|28.28|27.06|27.26|26.9|27.78|28.28|28.42|29.18|29.3|28.66|29.32|28.94|29.06|28.3|29.12|28.4|28.64|27.04|26.04|||25.86|25.22|24.88|||24.96|24.38|24.14|24.7|24.94|24.4|24.54|24.54|24.66|24.58|25.46|24.62|23.8|23.9|23.78|23.66|23.98|23.16|23.7|24.24|24.3|23.66|23.16|22.5|22.1|22.84|22.52|22.14|21.16|20.64|22.32|20.82|19.2|19.12|17.26|17.04|16.7|15.86|15.68|15.41|15.91|17.02|17.99|18.8|18.84|19.8|19.08|19.34|19.53|18.37|19.48|19.2|19.4|19.08|19.15|17.9|17.35|16.05|15.48|15.4|15.59|15.04|14.69|14.4|14.38|14.91|14.89|14.86|16.46|16.29|16.5|16.15|16.3|16.22|16.5|16.74|16.79|16.68|16.44|16.44|16.56|16.58|16.8|17.01|17.08|17.23|17.18|17.52|17.02|17.06|17.77|17.56|17.29|17.4|16.95|17.24|17.23|16.47|16.03|15.82|15.96|15.35|14.82|14.73|14.86|15.1|15.36|15.42|15.8|16.54|16.85|17.2|16.31|16.46|16.6|16.8|16.47|16.64|16.37|16.31|16.65|16.94|17.03|16.91|16.85|16.6|17|16.51|15.84|16.12|16.1|16.8|16.73|17.14|17.19|17.23|17.53|16.75|16.64|16.63|18.22|19.69|19.87|19.35|18.59|18.46|17.68||17.14|16.93|17.14|16.53|15.88|15.39|15.91|15.95|15.67|15.18|13.42|13.7|15.33|16.25|16.29|16.63|16.24|15.64|16.24|16.57||17.17|17.42|16|15.27|14.76|15.27|14.77|14.98|16.16|15.93|14.78|15.62|17.02|||16.66|15.83|15.35|14.43|13.06|13.5|13.1
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|30|30|30.2|30.2|30.2|30|29.8|29.8|30.6|30|30.8|30.4|30.4|30.8|30.4|31|31.4|30.4|31.8|31.8|30.6|30|30.2|29.8|29.4|28.8|28.8|28.8|29.2|28.8|29.2|29.4|29.8|29.4|28.8|29|29|29|29|28.8|28.8|28.8|29|29|29.2|30|29.4|28.6|29.6|29.6|29.6|29.6|29.8|30.6|||28.8|29.2|30.8|||31.6|32.8|32.2|31.4|30.4|26.8|26.6|26.6|26|26|26|25.6|25.6|26.2|26.2|26|26.2|26.2|26|26.8|26.6|26.6|25.6|26.8|26.4|26.8|26.2|27.2|27.2|26.6|25.8|26.2|26.6|26.6|26.2|26.2|26.8|27|26.4|25.6|26|26.8|26.8|26.4|26.6|26.8|27.2|28|27.6|27.4|28.4|29.2|28.8|28.4|28.2|27.2|27|26.2|25.6|25.2|25.4|25.4|25.6|25|25.2|25.2|26|26.2|26|27.2|27.6|26.2|27.4|27|26.2|27|28|28.6|27.2|28.8|30.6|29.2|29|27.6|27.2|26|26|26|24.4|23.2|23.8|24|23.8|23.2|23.4|23|23.2|23|22.8|23|23.2|22.6|22.4|22.2|22.4|22.6|22.6|22.2|22.4|23.2|23|23.4|23.8|23.2|22|20.8|20.8|21.6|21.8|21.8|22.2|22|21.2|22.6|22|21.2|22.2|22.2|21.8|22.4|22|21.8|21.6|22|22.4|22.6|23.4|23.4|22.8|22|22.2|21.4|21.8|22|22|21.6|21.8||22|22.2|22.6|22.8|23|22.6|22|20.2|21|21.8|22.4|22.2|22.4|22.8|22.4|21.8|22.8|20.8|21|21||21.2|21|20.4|20.6|20.6|21|20.8|21|21.2|21.2|21.4|20.8|21.2|||21.8|22.8|22.6|20.2|19.5|19.7|20
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|30.3|30|30.3|30.2|30.2|30.1|29.8|29.7|30.1|29.5|30.1|30.8|30.4|30.5|30.1|30.1|30.2|30.5|30.5|30.5|29.6|29.4|29.5|29|28.8|28.2|28.1|28.1|28|27.9|28.1|27.9|28.1|28.2|28|28.1|27.9|28|27.7|27.8|27.8|28.1|28.2|27.8|27.9|28.5|27.9|27.9|28.1|27.9|28|27.8|28|27.8|||28.1|27.7|28.1|||27.3|28.1|27.2|28.3|27.3|25.7|25.7|25.7|25.7|25.9|25.5|25.6|25.8|25.8|25.8|25.8|25.7|26|26.4|26.4|26|26.2|26.3|26|26.4|26.2|26.3|26.2|26.1|26.5|25.7|25.9|26|25.8|26.3|25.7|26|26.1|25.8|26.1|26.4|27|26.9|26.8|26.8|26.9|27.1|27|27.4|27.2|27.9|28.2|28|28.1|28.5|27.2|26.6|25.3|25.4|24.7|25|24.9|24.9|24.9|24.8|25.2|25|25.1|25.3|25.5|25.5|25.5|25.9|25.5|25.6|25.1|26.5|27.6|26.5|28|28.6|27.6|27|25.8|25.5|25|25|24.9|22.8|22.9|22.8|23|22.8|23|23|22.5|22.4|22.7|22.5|22.3|21.9|22.3|22|21.8|22|21.5|22|21.6|21.3|21.5|21.5|20.9|21.3|20.7|20.7|20.1|20.3|20.3|20.1|20.5|20.3|20.3|20.4|20.5|20.4|20.3|20.4|20.1|20.2|20.5|20.2|20.4|20.2|20.2|20.5|20.4|20.8|20.5|20.5|20.5|21|20.7|20.6|20.6|20.3|19.95|19.8||20|20.1|20|20.1|19.9|19.95|19.75|19.85|20.2|20.1|20.3|20.5|20.5|20.9|21|20.6|21|20.4|20.8|20.5||20.9|21|20.3|20.5|20|20.8|20.4|21|21.1|21.6|21.5|21|21|||21.8|22.9|23.3|21|20.8|20.2|19.9
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|66.6|64.95|62|60.9|61.45|61.8|62.65|61.7|62.3|59.95|60.35|59.35|57.3|57.05|56.05|56|55.65|54.75|56.65|56.75|55.95|55.9|56.6|56.25|54.85|55.15|55.35|55.05|55.35|55.2|55.05|54.3|54.35|53.5|53.95|53.6|54.45|55.05|53.55|54.3|54.75|53.45|51.6|52.7|53|53.9|53.8|54.65|53.75|54.7|54.85|54.8|54.2|54.45|||55.2|55.95|55.7|||55.7|55|54.9|56.1|56.15|56.1|55.25|54.3|52.9|54|55.1|55.05|55.3|55.5|55.3|56|56.2|55.4|55.5|55.65|56.8|57.6|54.95|54.8|55.05|55.9|55.2|55.1|54|53.5|53.2|51.75|50.9|48.84|48.98|47.2|47.16|45.38|44.4|44.22|43.7|46.62|48.2|48.46|48.38|48.22|48.76|48.46|48|47.6|49.22|49.68|49.9|49.56|50.05|50.45|49.6|48.86|47.6|47.22|46.7|46.52|47|46.2|47.44|47.78|47.34|47.1|49.56|50.7|50.4|49.34|49.4|49.34|49.8|49.68|48.74|47.8|47.18|47.14|46.72|46.72|47.1|46.48|46.94|46.7|45.94|46.4|45.58|46.34|47.74|46.48|47.28|46.24|46.5|46.86|46.6|44.44|43.56|44.06|44.3|44.98|44.34|43.56|43.04|44.68|45.84|45.76|46.6|47.36|45.62|46.06|45.24|45.46|44.76|44.48|43.9|44.54|44.3|43.48|43.54|43.88|43.8|43.04|43.92|42.78|43.18|42.5|42.68|43.82|43.38|44.84|44.66|44.08|44.38|44.6|44.62|43.48|44.08|42.84|45.44|46.42|47.24|46.44|44.74|45.24|43.78||41.38|42.22|41.58|40.92|39.5|39.5|39.66|40.62|40.28|40.38|38.02|39.6|40.84|43.54|42.56|42.48|41.5|42.98|44.06|41.52||43.22|45.02|42.78|41.64|39.64|41.78|41.34|40.76|43.42|43.96|42.5|41.14|43.64|||42.1|40.96|40.62|39.44|37.24|38.42|37.34
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|5.662|5.6767|5.7596|5.6913|5.7059|5.6571|5.7205|5.8522|5.6084|5.5206|5.6035|5.6035|5.6035|5.4962|5.3792|5.2865|5.3645|5.2085|5.2426|5.1597|5.1743|5.0524|5.0622|5.1938|5.0963|5.0085|4.9988|5.0085|5.0134|5.1938|5.2475|5.1451|5.2475|5.0475|5.0134|5.0475|5.0524|5.0817|4.9695|5.1012|5.1402|5.2182|5.3255|5.3987|5.545|5.7205|5.6328|5.6523|5.506|5.384|5.3353|5.3499|5.2329|5.2524|||5.306|5.3743|5.3743|||5.3206|5.2914|5.228|5.4231|5.4523|5.4962|5.584|5.3304|5.4816|5.6376|5.7352|5.7401|5.662|5.6425|5.5889|5.7059|5.5694|5.5645|5.8035|5.7693|5.8083|5.7498|5.5352|5.345|5.2426|5.3548|5.3499|5.1792|5.0768|5.0475|5.0475|4.9744|5.0427|4.5413|4.553|4.4087|4.2858|4.2195|4.1083|4.1512|4.1824|4.4126|4.4048|4.4126|4.3228|4.2877|4.2858|4.3072|4.3072|4.4204|4.6428|4.7657|4.9061|4.9988|4.9598|4.9305|5.0427|4.8817|4.9988|4.9012|5.0036|4.9793|5.2816|5.2572|5.4084|5.5791|5.5303|5.5596|5.8327|5.9254|6.1204|5.701|5.6181|5.5694|5.6181|5.6815|5.701|5.6962|5.5011|5.6084|5.6864|5.5742|5.4669|5.4767|5.5255|5.6279|5.4572|5.506|5.5206|5.5742|5.5011|5.4718|5.5547|5.6279|5.7498|5.7303|5.662|5.5206|5.5791|5.384|5.5499|5.5596|5.4621|5.4718|5.4133|5.5791|5.6084|5.5645|5.5596|5.5937|5.6962|5.5645|5.6571|5.5108|5.4426|5.4816|5.4767|5.4718|5.6084|5.584|5.7059|5.8181|5.8669|5.7449|5.9205|5.8181|5.6328|5.7693|5.8522|5.9498|5.9498|6.0083|6.057|5.979|5.9351|6.1546|6.1302|6.1546|5.9985|6.057|6.3009|6.4472|6.5545|6.4374|6.2424|6.3058|6.2424||6.1838|6.1595|6.2619|6.3448|6.1985|6.1985|6.2424|6.1741|6.1302|6.179|5.979|6.0863|6.3009|6.4423|6.6228|6.5789|6.5252|6.574|6.4179|6.2521||6.2668|6.4131|6.2082|6.0961|6.1253|6.2716|6.4521|6.2277|6.3058|6.257|5.979|5.8425|6.0814|||6.0278|6.0961|6.0863|5.7449|5.4036|5.4669|5.1841
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|9.06|8.98|9|9.16|9.1|9.08|9.28|9.04|9|8.68|8.72|8.72|9.2|9.5|9.66|10.55|9.82|10.05|10.2|9.74|9.52|9.58|9.56|9.06|9.12|8.96|8.96|8.8|9.2|8.86|8.82|8.7|8.82|8.92|8.7|8.52|8.56|9|9|8.66|8.86|8.9|9.06|9.12|9.22|9.44|9.18|8.88|9.14|9.3|9.24|9|8.84|9.08|||9.04|8.98|9.06|||8.82|8.76|8.66|8.2|7.86|8.04|8.1|7.94|8.22|8.08|8.6|8.3|8.24|8.32|8.02|8.32|8.08|7.82|8.12|8.12|8|8|7.9|7.7|7.62|7.54|7.3|7.1|7.3|7.24|7.16|7.1|6.98|6.88|7.1|6.8|7.08|6.92|7.08|7.14|6.92|7.4|7.44|7.66|7.66|7.98|7.9|7.92|7.8|7.82|8.18|8.1|8.08|8.4|8.14|7.66|7.32|7.3|7|7.12|7.1|7.1|7.38|7.42|7.42|7.7|7.5|7.5|7.66|7.62|7.64|7.96|8.12|8|8.04|8.26|8.36|8.26|8.02|8.02|8.22|7.84|7.84|8|7.64|7.88|7.78|7.88|8|8.16|8.14|8.16|8.36|8.64|8.58|8.9|8.9|8.9|9|8.38|8.04|8.1|8.12|8|8.16|8.2|8.12|8.12|8.1|8.24|8.2|8.2|8.24|8.2|8.2|8.28|8.3|8.3|8.3|8.3|8.32|8.26|8.36|8.44|8.34|8.5|8.42|8.06|8.34|8.24|8.44|8.6|8.26|8.6|8.34|8.32|8.36|8.26|8.18|8.08|8.44|8.6|8.6|8.04|8.48|9.1|8.96||8.62|8.46|8.8|8.9|8.6|8.5|8.72|8.4|9.1|9.4|8.94|8.9|8.7|8.3|8.72|8.94|9.12|8.4|8.94|9.04||9.72|9.8|8.96|8.34|8.18|8.3|8.14|8.26|8.42|8.24|8.04|7.4|8.02|||7.2|6.28|6.36|6.3|6.3|6.14|6.34
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|12.4|12.6|13|13.2|13.2|13.2|13.2|13.4|13.4|13.4|13.8|13.7|13.9|14|13.7|13.7|13.7|14.1|14.3|14.8|14.7|14.7|14.8|14.8|14.8|15|15.1|15.1|15.2|15|15|15|15|15|14.9|14.4|14.1|14|14.4|14.4|14.4|13.6|13.6|13.6|13.6|13.6|13.6|13.2|13.3|13.3|13.2|12.7|12.5|12.5|||12.8|12.5|12.5|||12.7|12.7|11.8|11.9|12.2|12.2|12.2|12|12|12|12.5|12.9|12.9|12.9|12.9|13|13|12.9|13|13|13|13|13|12.9|12.8|12.8|12.7|12.7|12.7|12.8|12.3|12.3||12|12|12|12.2|12.6|12.7|12.7|12.8|13|13|13|13.1|13.6|13.4|13.6|13.8|13|13.1|13.2|13.3|12.7|12.7|12.7|12.1|12.1|12.2|12.5|12.8|11.8|12.4|12.4|12.4|12.6|12.7|12.7|12.8|12.5|12.5|12.5|12.5|12.3|12.3|12.5|12.5|12.6|12.7|12.4|12.3|12.3|12.3|12.3|11.4|11.4|11.4|11.4|11.4|11.5|11.8|11.8|12|12.1|11.6|11.5|11|10.9|10.8|10.8|11.6|10.7|9.15|9.3|9.3|9.7|9.35|9.35|9.25|9.4|9.45|9.45|9.45|9.45|9.5|9.5|9.85|9.85|9.65|9.65|9.8|9.2|8.8|8.75|8.75|8.85|8.65|8.65|8.5|7.95|8.1|8.1|8.05|8.3|8.3|8.2|8.3|7.95|8.15|8.25|8.4|8.45|8.45|8.55|8.3|8.3|8.2||8.15|8.3|7.5|7.35|7.25|7.25|7.1|7.1|6.75|6.8|6.85|6.9|7.15|7.15|7.25|7.25|7.2|7.25|7.2|7.15||7.25|7.4|7.3|7.45|7.45|6.9|6.65|6.6|6.6|6.4|6.4|6.4|6.45|||6.5|6.45|6.5|6.35|6.35|6.35|6.35
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|5.05|5|5.02|5.06|5.105|5.01|5.03|5.08|4.994|5.02|5.19|5.26|5.255|5.22|5.17|5.35|5.41|5.19|5.14|5.205|5.17|5.165|5.215|5.145|5.055|5.07|5.07|5.16|5.64|5.545|5.565|5.525|5.455|5.405|5.305|5.355|5.345|5.32|5.305|5.55|5.62|5.605|5.64|5.675|5.68|5.775|5.755|5.755|5.795|5.855|5.85|5.84|5.73|5.57|||5.665|5.75|5.705|||5.82|5.625|5.615|5.725|5.61|5.2|5.125|4.096|3.942|4.104|4.188|4.336|4.47|4.486|4.464|4.254|4.352|4.14|4.19|4.254|4.334|4.418|4.352|4.244|4.19|4.178|4.264|4.344|4.248|4.35|4.276|4.25|4.196|4.032|4.148|4.096|4.068|3.88|3.798|3.76|3.848|4.03|4.1|4.308|4.15|4.172|4.244|4.19|4.084|4.066|4.064|4.24|4.39|4.15|4.276|4.28|4.34|4.226|4.136|4.196|4.21|4.116|4.23|4.084|4.052|4.1|3.998|3.892|4.1|4.192|4.018|4.012|3.972|3.86|3.914|4.028|3.932|3.886|3.832|3.85|3.862|3.932|3.868|3.978|3.956|3.98|3.798|3.83|3.74|3.65|3.702|3.684|3.776|3.706|3.58|3.464|3.394|3.176|3.128|3.13|3.208|3.182|3.192|3.05|3.12|3.246|3.282|3.268|3.4|3.618|3.748|3.682|3.632|3.676|3.672|3.258|3.26|3.368|3.246|3.16|3.17|3.21|3.264|3.242|3.226|3.072|3.092|3.1|3|2.98|2.968|3.136|3.106|3.148|3.212|3.214|3.23|3.258|3.134|3.08|3.312|3.414|3.51|3.564|3.012|3.03|2.866||2.654|2.812|2.782|2.702|2.406|2.344|2.334|2.328|2.33|2.33|2.108|2.028|2.272|2.432|2.38|2.448|2.268|2.214|2.34|2.228||2.33|2.394|2.24|1.922|1.89|1.977|1.929|1.887|2.05|2.116|1.925|2.016|2.3|||2.244|2.144|2.104|1.95|1.851|1.874|1.903
03126|19866|/equities/metro-ag-vz|DAXCLASSIC|5.3|5.15|5.35|5.25|5.3|5.4|5.4|5.35|5.25|5.65|5.3|5.65|5.85|5.5|5.55|5.65|5.65|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.75|5.7|5.65|5.55|5.8|5.8|5.65|5.8|5.55|5.65|5.8|5.8|5.65|5.7|5.85|5.9|5.85|5.75|5.95|5.85|6.05|6.15|6.1|6.15|6.15|6|6.1|5.85|5.85|||5.9|5.9|5.95|||5.9|6|5.9|5.95|5.85|5.55|5.2|4.46|4.72|4.4||4.68|4.78|4.82|4.8|4.62|4.46|4.5|4.52|4.52|4.54|4.66|4.64|4.46|4.46|4.6|4.64|4.64|4.6|4.6|4.6|4.2|4.34|4.24|4.32|4.54|4.64|4.58|4.06|4.2|4.1|4.38|4.56|4.64|4.46|4.54|4.38|4.48|4.54||4.72|4.78|4.88|4.52|4.78|4.7|4.54|4.68|4.5|4.64|4.68|4.64|4.5|4.36|4.14|4.38|4.28|4.56|4.22|4.22|4.3|4.3|4.04|4.06|4.4|4.24|4.32|4.16|4.28|4.18|3.92|4.26|4.3|4.3|4.16|4.08|4.16|4.14|3.92|4.02|3.9|3.94|3.98|3.76|3.74|3.76|3.72|3.74|3.74|3.92|3.7|3.62|3.66|3.7|3.72|3.78|3.78|3.9||4.16|3.96|3.92|3.86|3.68|3.8|3.56|3.56|3.56|3.44|3.5|3.6|3.38|3.56|3.42|3.44|3.4|3.36|3.48|3.62|3.58|3.58|3.6|3.38||3.38|3.6|3.76|3.52|3.7||3.82|4.12|4.12|3.78|3.08|3.04|2.88||3.18|2.98|3|3||2.98|2.78|2.8|2.98|2.94|2.88|2.98|3|3|2.8|2.78||2.8|2.98|2.98||2.92|3.06|3.06|2.88|2.94|3|2.74|3.12|2.98|2.8||3.3|3.18|||2.7|2.3|2.76|2.46|2.62||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|121.8|122.2|122.2|121|119.6|114.6|114|113.2|111.8|113|112.6|113.4|112|111.6|108.8|109.6|108.6|106.8|106.6|106.2|109.4|111.8|110.2|112.4|111.4|112.4|112|112|112|112.6|114|114|113|112.6|110.6|110.8|113|110|111|103.6|97.8|98|98.3|98.6|98.2|98.4|97.9|97.4|97|98|98.2|96.5|93.8|94.5|||92.5|92.9|92.7|||93.5|95.3|95|96|94.4|93.7|93|91.6|92|92.2|89.7|91|90.9|90.4|90.2|91.1|93.8|90.7|91|90|89.9|89|92|91.9|90.2|90.6|89.1|86.7|89.8|89.6|88.5|89.4|90.7|87.2|89|85.7|84.3|81.9|81.8|83.3|82.2|83.1|87.5|91|89.6|90|90.5|89.7|91.8|91.4|92.5|92|92.6|91.9|91.3|90.9|91.2|93.8|91.2|92.7|93.5|93.1|91.7|93.2|94.3|95.1|93.5|91.7|92.7|92.4|93.4|92.8|93.8|95.8|97.9|99.5|99.4|99.4|96.5|99.1|99.6|99.8|99.5|100.2|99.9|101|100.2|99.7|98.4|100.8|101.4|101.6|102.2|101.2|102.2|102.8|101.6|100.8|102|100.8|99.1|96.5|97.1|95.9|96.5|97.4|97.6|98.3|98.2|100.4|100.2|99.4|99.8|100|99.7|99|97.7|97.9|98.1|97.3|98|97.8|97.7|97.7|98.9|97.3|98.5|96.1|95.5|97.9|94.9|96.5|95|95.6|97.3|95.1|94|92.7|93.4|94.5|96.8|96.5|97|96|94.5|93.5|94.5||92.2|91.6|91|91.8|91.9|91|90.7|89.5|88.9|88.8|88.4|89|92.2|94.9|94.3|95.5|94.5|93.8|94.1|91.5||94.8|96.7|92.4|93|89.3|93.2|89.8|90|91.1|91.6|87.1|85.1|88.6|||87.2|89.9|86.1|83.1|83.5|82.6|78.3
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|5.486|5.258|5.224|5.264|5.518|5.424|5.516|5.674|5.824|5.508|5.458|5.532|5.476|5.458|5.43|5.602|5.44|5.27|5.268|5.328|5.164|5.244|5.26|5.224|5.12|5.108|5.432|5.466|5.594|5.628|5.64|5.646|5.578|5.404|5.48|5.754|5.416|5.65|5.496|5.804|5.85|5.842|5.788|5.78|5.668|5.744|5.634|5.662|5.582|5.466|5.708|5.662|5.36|5.228|||5.266|5.28|5.36|||5.362|5.192|5.08|5.286|5.294|5.292|5.29|5.132|5.078|5.196|5.362|5.354|5.4|5.524|5.518|5.5|5.402|5.21|5.392|5.294|5.314|5.47|5.242|4.967|4.934|5.176|5.076|5.02|4.93|4.766|4.767|4.941|4.601|3.988|4.016|4.261|4.376|4.225|4.045|4.02|4.091|4.242|4.446|4.574|4.436|4.489|4.543|4.404|4.318|4.373|4.527|4.523|4.731|4.698|4.736|4.663|4.669|4.387|4.302|4.261|4.193|4.107|4.226|4.002|4.09|4.126|4.236|4.239|4.482|4.626|4.759|4.671|4.785|4.838|4.953|4.912|4.847|5.036|5.15|4.723|4.746|4.864|4.863|4.971|4.839|4.879|4.751|4.72|4.6|4.611|4.786|4.69|4.72|4.783|4.797|4.918|4.894|4.838|4.77|4.798|4.759|4.538|4.452|4.349|4.305|4.509|4.575|4.552|4.585|4.525|4.61|4.671|4.631|4.635|4.718|4.708|4.639|4.533|4.554|4.35|4.551|4.594|4.436|4.127|4.129|3.96|3.967|3.967|3.755|3.922|3.782|4.024|3.856|3.852|3.924|4.231|4.283|4.135|4.16|4.044|4.38|4.401|4.66|4.427|3.973|3.91|3.775||3.501|3.763|3.737|3.538|3.336|3.304|3.292|3.378|3.278|3.117|2.883|2.955|2.986|3.214|3.203|3.244|3.247|3.212|3.304|3.207||3.374|3.646|3.433|3.26|3.078|3.208|3.088|3.033|3.201|3.182|2.993|3.044|3.37|||3.397|3.357|3.499|3.327|3.09|3.13|3.1
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|14.02|14.28|14.15|13.59|13.87|13.7|13.51|13.21|13.4|14.19|14.2|13.93|14.38|13.88|13.72|13.82|13.35|14.71|14.58|14.67|15.03|14.9|14.66|14.72|14.33|14.57|14.28|14.4|14.68|14.92|14.96|15.03|15.12|14.83|14.9|15.05|14.51|14.6|14.32|14.58|14.55|15.18|14.83|14.99|14.45|14.73|14.53|14.47|13.76|13.59|14.09|14.25|14.44|14|||14.6|14.39|14.66|||14.3|14.21|14.05|14.27|14.84|14.75|14.59|14.3|14.49|14.93|15.1|15.42|15.07|15.2|15.05|14.47|14.56|16.71|18.45|18.06|17.91|17.86|16.73|16.88|16.75|16.97|16.82|16.55|16.26|16.39|16.22|15.25|14.59|13.36|13.4|13.23|13.11|12.69|12.48|12.5|12.15|13.14|13.85|14.6|14.17|14.17|15.08|15.34|15.2|15.59|15.81|15.89|16.28|16.26|16.47|15.95|16.96|16.72|16.05|16.81|16.72|16.52|17.54|16.67|16.99|16.27|16.65|16.6|18.2|19.14|18.94|19.07|20.5|17.82|18.5|18.3|17.56|17.35|17.05|17.02|17.05|16.44|16.1|16.17|15.54|16.11|16.5|16|15.39|15.5|15.16|15.04|15.1|15.25|15.55|16.2|17.12|17.42|17.71|17.32|17.98|18.1|18.02|17.97|17.74|18.63|18.08|17.4|18.28|19.04|19.55|18.88|18.11|17.85|17.51|17.87|17.71|17.61|17.53|16.94|17.54|17.5|18.27|18|18|17.94|17.96|18.27|18.05|18.39|18.38|18.87|19.09|19.9|20.72|21.02|20.52|19.1|19.87|19.74|21.34|21.7|23|21.4|19|18.74|18.6||18.13|18.35|18.33|17.95|17.77|17.06|16.61|17|17.29|15.4|15.08|15.63|16.48|17.39|18|18.05|18.2|18.02|18.16|18.31||18.83|19.15|18.02|18.42|17.64|18.5|26|26.16|26.2|26.66|26.44|26.68|27.64|||27.74|27.42|26.78|26.16|25.32|25.06|25.26
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|50|49.2|45|44.4|43.6|43.6|43.8|45|43|43.8|45.4|44.6|37.6|38.4|38|43.6|46.6|47|48.8|52|52|54|48.6|46.6|47|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|43.6|43.2|40.8|38.2|38.2|38.2|38.2|38.2|39.2|41|40.8|39.6|44|43|||43|40|44|||42|43.8|41|44|44|44|44|44|44.2|44|44|43.8|43.8|43.6||44.6|44.4|44.6|44.6|44.8|45|44|44.8|44.8|45|44|44|44.8|46|42.6|41.8|41|42.6|42.4|42.6|42.6|43|43|43|43.2|44.4|45.4|45.4|45.6|47|47|47|47|47||49|49|49|49|48.8|49.2|49.6|49.8|50.5|50.5|50|50|49.4|49.6|49.4|49.2|49.4|49.4|49|49|49.4|49|47.4|49|52|52|52|52|51.5|51.5|51|50.5|50.5|50.5|50.5|50.5|50.5|50|50.5|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|49.4|50|49.6|49.4|51|51|51|51|52|51.5|52|51.5|52|52|51|52|52|52|52|51.5|52.5|52.5|51|53|53|53|53|51.5|52.5|52.5|52.5|52.5|52.5|52.5|51|52|52|52.5|53|53||53|53|52|52.5|51.5|52|52|51.5|52|56|51.5||55|55|55|57.5|54|54|52.5|51.5||51||55|54.5|54.5|54|54|54|54|54|54|54|54|||54|54|54|54|54|54|54
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|54.7|56.6|57.4|57.6|57.85|57.85|57.15|58.1|58.35|56.75|58.95|57.7|56.6|56.5|56.4|56.45|57.95|56.9|57|57.55|55.9|56.25|55.5|54.95|54.55|52.8|51.85|52.95|51.8|51.75|51.45|51.5|52|49.58|48.68|49.34|49.22|48.72|47.92|50|50.85|51.3|49.94|53.8|53.1|53.25|52.7|53.95|53.55|53.6|53.6|53|52.5|52.85|||54.4|53.6|52.15|||51.7|51.5|50.85|52.1|52.6|51.6|50.9|50.25|50.55|51|51.3|52.55|52.65|52.45|52|51.4|51.95|50.75|50.35|49.88|50.1|50.4|50.75|51.05|49.08|51.75|51.85|50.65|48.5|49.42|50.1|50|52.1|42.02|41.76|41.22|40.08|40|38.04|37.74|38.26|41.36|41.76|43.7|42|41.48|41.96|41.58|41.28|42.36|42.8|43|42.88|42.5|41.16|41|41.74|41.38|41.36|41.5|41.28|41.34|42.08|41.84|41.5|41.86|41.72|41.14|42.24|43.2|43.66|42.9|42.8|41.8|42.54|42.86|43.66|43.46|41.82|42.06|41.32|40.9|41.62|41|40.3|40.18|38.26|36.52|36.04|35.32|35.52|35.56|35.54|36.12|36.14|36.26|36.1|34.62|34.52|33.3|33.2|32.04|32.38|33.52|33.54|34.1|33.62|33.06|33|34.1|35.28|35.88|34.72|34.16|34.46|35.52|34.44|35.42|35.54|35.5|36.48|37.16|38.12|37.38|38|37.76|37|37.16|37|37|37|38.44|38.22|39.54|40.16|39.52|40.3|39.62|40.06|40.46|41.98|43.04|44.12|43.84|42.66|43.14|42.18||40.8|42.84|40.94|38.62|37.16|35.74|35.3|34.72|37.36|37|36.08|35.88|36.56|37.44|37.38|37.92|38|36.64|37.1|36.5||37.94|40.82|38.84|38.46|37.02|39.14|38.2|36.7|39.38|38|37.38|38.06|40|||41.5|40.62|38.68|40.26|37.7|38.46|39.24
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|8.9458|8.4488|8.7868|8.8464|8.8067|8.5085|8.6874|8.588|8.6277|8.3892|8.747|8.8265|7.2362|7.1169|6.8386|6.9579|7.1566|6.9976|7.7133|7.7729|7.6934|7.8326|7.8127|7.932|7.8524|7.9518|7.7133|7.9518|7.8127|7.753|7.8723|7.8326|7.8326|6.938|6.8386|6.9181|7.3753|7.5145|7.594|7.3753|7.4747|7.1566|6.9579|7.0771|6.9579|7.1765|7.594|6.9579|6.9976|7.0175|6.7193|6.5603|6.6597|6.2024|||5.9241|5.785|5.9639|||5.9241|5.785|5.8048|6.0633|6.103|6.0832|6.1428|6.1627|5.9639|5.4868|5.7054|5.8446|5.9639|6.0235|6.0832|5.3078|5.0693|4.6916|4.6717|4.5027|4.5425|4.4331|4.3735|4.294|4.2244|4.125|3.7871|3.7274|3.9063|3.9759|3.9859|3.6976|3.5187|3.3696|3.2503|3.2503|3.4789|3.459|3.49|3.4|3.25|3.48|3.55|3.53|3.64|3.8|3.78|3.82|3.58|3.46|3.63|3.63|3.62|3.7|3.67|3.63|3.72|3.75|3.7|3.76|3.76|3.95|3.86|3.59|3.66|3.77|3.67|3.67|3.81|3.84|3.99|3.88|3.96|3.85|3.94|4|3.88|3.91|3.79|3.58|3.51|3.52|3.57|3.52|3.6|3.83|3.74|3.8|3.91|3.72|3.82|4.19|4.15|4.15|4.02|3.65|2.37|2.4|2.44|2.32|2.1|2.31|2.32|2.4|2.42|2.42|2.42|2.42|2.51|2.59|2.59|2.51|2.51|2.6|2.6|2.69|2.54|2.52|2.52|2.4|2.46|2.34|2.42|2.4|2.4|2.5|2.48|2.48|2.6|2.48|2.52|2.41|2.5|2.6|2.62|2.59|2.51|2.62|2.85|2.85|3.07|2.98|2.72|2.77|2.77|2.78|2.7||2.76|2.8|2.79|2.62|2.62|2.65|2.65|2.67|2.68|2.62|2.67|2.76|2.95|2.95|2.91|2.88|2.72|2.67|2.52|2.54||2.52|2.53|2.62|2.61|2.61|2.6|2.62|2.55|2.63|2.61|2.55|2.55|2.59|||2.5|2.49|2.58|2.5|2.58|2.51|
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|4.67|4.6|4.7|4.58|4.6|4.63|4.7|4.65|4.72|4.72|4.54|4.42|4.36|4.36|4.18|4.2|4.12|4.09|4.14|4.18|4.17|4.12|4.24|4.22|4.3|4.35|4.38|4.44|4.31|4.17|4.18|4.18|4.2|4.23|4.21|4.2|4.25|4.21|4.24|4.23|4.26|4.28|4.24|4.21|4.27|4.36|4.38|4.42|4.3|4.32|4.37|4.38|4.32|4.5|||4.51|4.4|4.42|||4.39|4.34|4.31|4.32|4.32|4.31|4.31|4.33|4.3|4.31|4.31|3.9|3.93|4|4.03|4.03|3.98|4.01|4.06|4.06|4.07|4.06|4.05|3.9|3.88|4.01|3.89|3.96|3.86|3.9|3.93|3.96|4|3.96|3.96|3.9|3.87|3.84|3.92|3.84|3.88|4|4.07|4.14|4.2|4.22|4.23|4.28|4.2|4|4.1|4.07|4.17|4.14|4.06|4.32|4.21|4.24|4.01|3.84|4.06|4.19|4.23|4.15|4.58|4.56|5.12|5.16|5.12|5.14|5.1|5.12|5.14|5.14|5.1|5.1|5.12|5.06|5.06|5.08|5.08|4.91|4.88|4.84|4.84|4.82|4.84|4.82|4.81|4.82|4.78|4.54|4.66|4.68|4.29|4.16|4.17|4.12|4.09|4.15|4.18|4.31|4.31|4.28|4.2|4.25|4.26|4.25|4.17|4.12|4.17|4.23|4.25|4.22|4.19|4.25|4.23|4.35|4.34|4.34|4.37|4.35|4.34|4.34|4.3|4.3|4.4|4.34|4.34|4.34|4.33|4.09|3.93|4.1|4.15|4.02|4.2|4.26|4.25|4.25|4.28|4.24|4.38|4.63|4.5|4.34|4.31||4.23|4.2|4.25|4.29|4.26|4.24|4.19|4.25|4.21|4.05|4.14|4.22|4.16|4.26|4.12|4.26|4.38|4.27|4.27|4.29||4.25|4.5|4.56|4.5|4.51|4.52|4.42|4.48|4.51|4.5|4.48|4.6|4.57|||4.72|4.79|4.82|4.88|4.8|4.82|4.8
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|60.01|59.23|59.25|58.33|58|58.06|57.32|56.92|55.6|56|56.64|57.88|59.17|59.28|58.88|58.72|58.96|58.93|61.41|62.18|62.53|61.04|62.52|65.47|62.9|59.44|58.86|58.98|60.14|60.09|60.89|60.82|60.71|59.67|58.06|58.93|57.92|61|61.26|62.19|61.62|61.13|60.52|60|59.7|60.04|59.68|58.91|59.47|59.76|58.1|57.44|56.65|57.19|||56.96|57.31|57.3|||55.9|55.48|54.55|55.71|55.28|54.27|53.07|53.33|52.78|53.97|53.71|53.59|54.1|53.8|53.52|53.66|54.9|55.96|55.44|53.94|54|53.92|51.26|49.95|49.36|47.08|45.995|47.81|48.705|48.855|48.095|47.295|48.645|46.1|45.94|45.265|44.14|42.935|41.7|41.42|41.28|43.13|43.65|43.33|43.565|43.99|44.555|45.065|43.5|42.845|44.965|48.845|49.76|49.9|49.62|47.755|46.63|47.34|45.515|45.335|45.6|44.965|44.415|43.695|43.79|44|43.33|43.82|44.5|44.045|43.365|43.15|43.485|43.92|46.3|43.065|45.945|46.1|44.705|44.855|46|44.405|44.57|44.14|43.12|43.705|44.5|43.58|42.94|46.055|46|46.07|45.785|45|45.61|45.1|44.235|42.87|43.6|42.55|42.575|42.4|42.905|42.85|42.855|43.4|44.535|44.445|44.925|46.3|46.3|46.79|47.525|47.345|46.2|46.08|46.175|46.37|45.5|46.03|45.98|45.095|45.89|44.665|45.31|45.125|44.285|44.22|44.235|44.495|44.115|45.66|44|43.76|43.85|44.46|44.21|43.745|43.76|42.74|44.115|43.35|43.625|43.93|46.78|47.6|48.87||48.65|49|45.84|46.745|47.985|47|46.405|47|48.355|46.075|44.505|43.3|43.795|44.025|45.4|43.895|45.1|44.345|44.3|42.9||43.245|41.49|41.6|41.56|40.39|40.705|40.28|40.495|40.535|39.75|40.25|39.735|41.005|||38.695|37.885|36.8|37.5|35.585|35.99|36.695
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|33.2256|33.6492|33.7433|34.0727|33.4139|34.0727|33.2256|33.2727|33.2256|32.755|33.508|34.1198|33.5551|34.6375|34.9199|36.2846|36.6611|36.567|36.9435|36.8494|35.8611|36.567|36.4258|36.4258|36.0964|35.9552|36.0493|35.8611|36.1905|35.4375|35.1081|35.014|35.3905|34.9669|33.8845|34.1198|34.6375|34.6375|34.3081|34.8257|35.1552|35.6728|35.5317|35.7199|33.5551|35.014|33.8845|34.1198|33.9786|34.4492|34.7316|33.508|32.4726|32.002|||31.1549|32.0491|32.002|||31.955|31.8608|31.249|31.5314|31.955|31.8608|31.7667|31.1549|30.7784|31.4373|31.8608|32.4726|31.8138|31.7197|31.7667|31.9079|32.002|30.7784|31.6255|31.5314|31.7197|31.3432|32.3315|31.5785|31.2961|31.0137|30.496|30.496|29.9313|30.1196|29.7901|29.7431|29.2254|27.9547|28.0018|28.3312|28.0959|27.4841|26.3546|25.7899|26.8252|27.9547|28.2841|29.3666|28.8018|29.6489|29.696|30.7314|29.696|29.8842|30.9196|31.249|31.5785|32.4726|30.496|30.5902|30.9667|31.249|29.8372|31.3902|29.1783|28.6606|29.1313|28.7548|29.0842|28.8959|29.1313|29.1313|29.8842|30.3549|30.449|30.496|30.2137|30.0725|29.6489|29.8842|29.1783|29.9313|29.1783|29.3195|29.7901|29.1783|29.696|29.8842|30.1196|30.2137|29.6489|29.5548|29.0371|29.0371|29.696|28.8489|29.4607|29.1783|29.4607|29.5548|29.8372|30.3549|29.8372|29.4607|29.7901|29.3666|29.4607|29.7901|28.19|29.1783|28.8018|29.3666|27.6253|27.8606|28.0018|27.7194|27.2017|27.2958|27.5312|27.1547|26.7782|26.4487|26.2605|26.7782|27.7194|28.4253|29.696|28.6606|27.8606|27.8135|28.4724|28.943|28.3783|28.2371|27.437|28.0018|27.2958|27.7665|28.6136|28.7077|28.5665|28.0488|27.437|27.5782|29.696|28.9901|30.0254|30.7314|29.8372|29.4607|28.6136||27.8135|27.8135|27.2017|26.3546|26.5429|25.884|26.1193|26.684|25.6487|24.9898|24.7545|24.7074|25.2251|26.4487|26.9193|27.1547|27.4841|27.8606|29.5548|28.4724||29.0842|29.5548|28.5195|27.8135|27.3429|27.7194|27.7665|27.5312|27.4841|26.7782|25.5075|25.4604|26.684|||26.1193|26.3075|25.1781|25.1781|23.578|24.0015|24.5192
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|18.3488|18.775|18.6462|18.2992|18.5173|18.2397|18.319|18.0514|18.2298|17.7639|17.8432|17.8829|17.9622|18.4479|17.6251|17.7144|17.1493|16.8519|16.2572|16.0391|16.0391|16.1283|16.1878|16.6239|16.4356|16.4257|16.4455|16.2472|16.3563|17.1493|17.0304|16.9709|17.1592|16.9114|17.526|17.9225|17.5954|17.0502|16.3761|17.2385|17.3079|17.9423|17.635|17.8333|18.0117|18.8543|18.21|18.1902|18.0018|18.0117|18.0415|17.8928|17.6053|17.3476|||18.2893|18.091|17.6251|||18.0415|17.5756|17.6648|17.87|18.36|18.4|18.2|17.56|17.92|17.72|17.67|17.59|17.86|18.27|17.91|17.74|17.98|17.49|17.67|17.71|18.1|17.95|17.71|17.59|17.38|17.3|16.5|16.6|16.36|15.09|15.56|15.97|13.49|11.6|11.75|11.5|11.33|11.07|10.84|10.68|10.33|10.99|11.64|12.05|11.62|11.6|12.02|11.91|11.75|12.18|12.14|12.36|12.57|12.32|12.37|11.75|12.05|11.9|11.17|10.91|10.6|10.05|10.16|9.52|9.665|9.655|9.85|10.12|10.88|11.56|11.88|11.59|11.6|11.4|11.91|11.95|11.95|12.06|12.02|12.27|12.26|12.47|12.48|12.74|12.92|13.08|12.3|12.47|12.44|12.15|11.77|12.14|12.05|12.38|12.65|12.67|12.77|12.52|12.25|12.36|12.61|12.3|12.02|12.57|11.96|12.25|11.9|11.61|12.4|12.72|12.94|12.89|12.51|12.29|12.34|12.66|12.76|12.73|12.71|12.71|12.7|12.94|13.11|12.94|13.13|12.57|12.55|12.62|12.38|12.61|12.56|12.87|13|13.47|13.83|13.76|13.85|13.83|13.58|13.38|14.54|15|15.65|15.68|14.5|15.25|14.47||13.13|13.78|13.75|13.69|13.4|12.71|12.51|12.75|12.79|12.38|11.48|11.58|11.96|12.57|13.05|13.01|12.56|12.76|13.08|12.53||13.16|13.67|13.02|12.22|12.06|12.36|12.33|11.56|12.14|12.76|12.35|11.7|12.85|||12.85|12.63|12.57|11.87|11.12|11.34|10.8
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|16.7|16.4|16.9|16.8|16.8|16.9|16.8|16.4|16.2|16|16|16|16.1|16.2|15.9|15.9|16.2|16.5|16.8|17|16.5|16.4|16|15.9|15.6|15.7|15.5|15.6|15.6|16|15.9|16|16.2|16.3|16.2|16.3|16|16.1|15.7|15.5|15.5|15.5|15.6|15.7|15.7|15.7|15.6|15.6|15.7|15.5|15.5|15.6|15.7|15.7|||15|15.5|15.4|||15.1|14.9|15.4|15.5|15.3|15.3|15.2|15.3|15.6|15.6|15.8|16.3|16.1|16.1|16.8|16.5|16.5|16.7|16.7|16.4|16.6|17|17|17|17.2|17.2|17.6|17.8|17.7|17.7|17.7|17.7|17.6|16.8|16.8|17|16.9|16.6|16.3|16.3|15.9|16.4|16.6|16.5|16.3|16.2|16.9|16.9|16.9|16.9|17.2|17.6|17.8|17.9|17.8|18.1|18|17.8|17.9|17.7|17.9|17.9|18|18.1|18.3|18|18.1|18|18.2|17.8|17.9|17.9|17.9|18|18|18.1|18.1|18.2|18.3|18.4|18.5|18.7|18.9|19.4|19.3|19.4|19|19.2|19.1|18.7|18.6|18.6|18.7|18.6|18.5|18.3|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.7|17.7|17.8|17.8|18|18|18.2|17.8|17.8|17.6|17.5|18|18|18|18.9|19.1|19.6|19.6|19.6|19.5|19.6|19.6|19.5|19.4|19.7|19.7|19.8|19.8|19.8|19.9|19.8|19.9|19.9|21|20.8|21|21|20.8|20.4|20.4|19.9|20.2|21|21||20.8|20.6|20.4|20.2|20.2|19.9|20.2|20|19.6|20.2|19.5|20|19.9|20.6|21|21.8|21.6|21.6|21.4|22||20.6|20.8|20.4|19.3|18.4|18.7|17.2|16.7|16.7|16.5|16.3|16.2|16.8|||15.9|15.8|15.4|15.2|15.5|15.5|15.5
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|15.55|15.5|15.5|15.5|15.5|15.6|15.55|15.6|15.6|15.6|15.6|15.6|15.6|15.3|15.5|15.55|15.45|15.6|15.9|15.75|15.7|15.75|15.6|15.75|15.65|15.65|15.45|15.6|15.2|15.2|15.15|15.35|15.2|15.2|15.35|15.3|15.3|15.3|15.3|15.4|15.45|15.5|15.35|15.3|15.25|15.4|15.45|15.7|15.55|15.95|15.9|15.75|15.6|15.9|||15.7|15.65|15.45|||15.35|15.4|15.4|16.15|15.9|15.7|15.1|14.95|15.05|15.1|14.95|15.1|15.6|15.6|15.9|15.8|15.75|15.6|15.65|15.6|15.65|15.55|15.75|16|16.2|16.1|16.1|16.1|16.2|16.2|16.1|16.15|16.2|16.2|15.7|15.85|15.7|15.65|15.6|15.65|15.5|15.6|15.95|15.75|15.65|15.55|15.95|15.55|15.75|15.55|15.6|15.85|15.65|15.95|15.85|15.65|15.6|15.65|15.7|15.9|15.8|16|15.3|15.8|15.85|16|16.1|16.2|16.2|16.4|16.4|16.35|16.3|16.3|16.35|16.2|16.25|16.05|16.05|15.8|16.1|16.4|15.65|16|15.85|15.95|15.5|16|15.45|14.5|15.1|15.1|14.8|15.3|15.5|15.95|15.7|15.55|15.85|15.95|15.95|15.85|16|15.6|15.5|15.65|15.65|15.95|15.7|15.75|15.6|15.85|15.5|16|16.15|16.1|16|16.2|16.65|17.2|17.1|17.35|17.65|17.55|17.4|17.65|17.65|17.6|17.55|17.65|17.55|17.55|17.25|17.4|17.35|17.4|17.15|17.1|17.25|16.55|16.55|16.75|17.15|17.1|16.9|17.1|17.2||16.85|17.45|16.85|16.5|16.5|16.75|16.65|16.4|16.7|17|16.75|17.35|16.95|17|17|17.5|17.4|17.4|17.4|17||17.2|17.3|17.05|15.8|15.05|15.1|15|15|14.95|15|14.95|14.8|15.3|||15.8|15.35|14.55|14.4|14.45|14|14
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.52|9.365|9.42|9.165|9.08|8.765|9.06|8.97|9|8.75|8.805|9.135|8.895|8.955|9.03|9.075|9.015|8.095|8.29|8.185|8.01|8.16|8.2|8.3|8.11|8.135|8.17|8.205|8.3|8.365|8.525|8.33|8.37|8.105|8.12|8.245|8.04|8.425|8.27|8.635|8.995|9.02|9.11|9.13|8.91|8.99|9.105|9.25|9.1|9.245|9.37|9.19|8.805|8.68|||8.795|8.955|8.95|||9.145|8.83|8.71|8.92|9.155|9.02|9.12|8.765|8.76|8.93|9.26|9.215|9.21|9.17|9.02|8.9|8.965|8.36|8.45|8.25|8.305|8.265|7.955|7.84|7.85|7.92|7.85|7.94|7.29|7.32|7.26|7.055|6.55|5.695|5.87|5.675|5.56|5.445|5.235|5.25|5.19|5.4|5.485|5.725|5.615|5.595|5.68|5.62|5.6|5.605|5.675|5.63|5.855|5.955|5.99|6|6.145|5.715|5.555|5.54|5.655|5.475|5.57|5.38|5.375|5.43|5.475|5.44|5.77|5.88|5.93|5.97|5.995|5.89|5.975|6.05|6.025|6.055|6.03|5.995|6.03|6.02|6.1|6.33|6.2|6.205|6.13|6.11|5.9|5.975|6.055|6.01|6.2|6.375|6.295|6.255|6.025|5.96|5.84|5.795|5.835|5.745|5.67|5.385|5.445|5.595|5.64|5.57|5.9|6.055|6.225|6.15|5.97|6.065|6.19|6.25|6.24|6.355|6.32|6.22|6.365|6.4|6.61|6.42|6.59|6.37|6.5|6.42|6.315|6.545|6.43|6.76|6.665|6.79|6.85|7.035|7.215|6.85|7.245|7.01|7.77|7.865|8.66|7.63|7|7.025|6.535||6.2|6.685|6.72|6.19|5.73|5.52|5.415|5.7|5.645|5.605|5.115|5.13|5.71|5.97|6.105|6.22|6.2|6.175|6.315|6.15||6.715|7.02|6.85|6.59|6.32|6.47|6.51|6.43|6.855|6.945|6.59|6.615|7.095|||7.12|6.925|7.08|6.78|6.475|6.705|6.65
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|39.19|39.3|39.75|38.95|38.76|38.99|38.83|38.53|38.77|38.21|38.93|38.66|39.37|39.3|38.95|39.07|39.29|39.79|39.75|39.86|40.17|40.32|40.61|41.36|41.27|41.4|41.13|41.42|41.07|41.43|41.95|42.02|42.54|42.3|40.88|40.95|41.44|42.18|41.95|41.72|41.7|42.29|42.04|41.79|41.3|41.9|41.53|40.89|41.88|42.07|41.61|41.6|43.25|43.5|||43.69|43.57|43.25|||42.58|42.38|42.12|42.9|43.58|43.11|42.59|42.72|42.71|42.51|42.11|42.61|42.14|41.82|42|41.48|41.07|42.04|41|41|40.72|40.17|41.08|42.62|42.48|42.35|40.69|40.79|42.49|42.89|43.5|41.36|43.12|46.24|46.31|46.29|44.2|43.79|43.33|43.35|41.85|43.49|43.16|43.58|43.7|43.54|44.53|44.84|44.53|44.69|45.25|44.92|45.28|44.61|44.33|44|44.05|44.06|43.68|43.23|42.69|42.41|42.41|42.39|42.9|42.5|43.01|42.65|44.45|44.5|44.87|44.38|43.92|45.55|45.85|45.5|44.87|44.43|43.49|46.2|45.89|45|44.64|44.56|44.61|44.91|44.41|44.75|44.25|44.43|43.7|43.26|43.4|43.4|43.67|44.53|44.06|43.95|44.1|43.55|43.77|42.31|41.89|41.2|41.1|42.01|40.92|40.3|40.76|41.03|41.41|41.48|40.38|39.79|39.73|40.34|40.23|40.2|40.36|40.14|40.54|40.29|41.07|40.82|40.56|40.15|39.95|39.12|39.57|39.3|39.23|40.4|40.13|39.62|41.16|40.27|40.52|39.82|39.65|39.64|39.81|39.86|40.2|41.67|42.44|41.3|41.19||40.22|40.4|39.55|40.16|40.23|39.6|38.81|38.84|38.46|38.22|37.72|37.55|38.65|38.24|38.46|38.39|38.05|37.09|36.95|36.4||37|36.73|36.64|36.68|36.47|36.97|35.28|35.11|35.1|35.5|35.09|35.09|34.85|||35.05|34.92|34.84|35.11|35.02|34.5|34.57
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|6.14|5.765|5.83|5.785|5.89|6.245|6.22|6.265|6.145|6.01|6.135|6.26|6.195|6.195|6.055|6.095|6.255|5.98|6.22|6.21|5.965|6.12|5.95|5.835|5.86|5.97|5.95|6.03|6.08|5.83|5.9|5.84|5.61|5.41|5.36|5.455|5.355|5.45|5.425|5.57|5.665|5.675|5.63|5.555|5.455|5.755|5.705|5.635|5.405|5.34|5.41|5.21|5.155|5.165|||5.1|5.12|5.09|||5.035|4.992|4.964|5.085|5.095|5.15|4.99|4.782|4.694|4.786|4.83|4.76|4.752|4.828|4.77|4.808|4.908|4.82|4.82|4.792|4.81|4.922|5.47|5.21|5.23|5.305|5.295|5.41|5.185|5.065|5.11|4.946|4.95|4.866|4.86|4.762|4.668|4.55|4.408|4.438|4.364|4.774|4.916|5.195|5.17|5.18|5.165|5.13|5.09|5.015|5.225|5.165|5.08|5.04|5.075|5.145|5.185|5.08|5.02|5.015|4.966|4.854|4.782|4.628|4.602|4.776|4.474|4.51|4.754|4.832|4.89|4.882|4.906|5.02|5.005|4.94|4.946|4.79|4.586|4.478|4.526|4.46|4.51|4.46|4.462|4.522|4.472|4.542|4.456|4.498|4.784|4.682|4.68|4.592|4.634|4.62|4.622|4.65|4.62|4.5|4.458|4.296|4.36|4.254|4.17|4.268|4.352|4.448|4.46|4.532|4.622|4.636|4.642|4.672|4.446|4.424|4.39|4.434|4.322|4.238|4.274|4.298|4.422|4.366|4.288|4.208|4.184|4.326|4.18|4.252|4.334|4.178|4.092|4.25|3.866|3.852|3.986|3.798|3.764|3.772|4.038|4.16|4.4|4.322|4.08|4.054|3.9||3.58|3.638|3.612|3.628|3.536|3.454|3.532|3.59|3.588|3.59|3.488|3.452|3.394|3.424|3.458|3.558|3.45|3.46|3.554|3.48||3.514|3.604|3.48|3.55|3.454|3.534|3.538|3.49|3.664|3.704|3.48|3.4|3.666|||3.47|3.432|3.452|3.34|3.218|3.224|3.31
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|15.072|14.556|14.892|14.412|14|13.5|13.61|13.5|13.5|13.514|13.8|14|14.818|15.026|15.6|15.5|15.24|15.25|15.948|15.942|15.75|16.1|16.32|15.968|16.492|16.51|16.5|16.984|17.138|16.9|16.698|15.468|15.298|16.4|16.15|16.196|16.18|16.4|16.5|16.35|16.196|16.35|16.3|15.24|14.75|14.84|14.98|15.45|14.99|14.7|14.83|13.6|13.642|13.81|||22.9|22.79|22.7|||22.195|21.49|21.7|22.49|21.79|21.91|21.7|21.78|21.37|21.495|21.765|21.92|22.315|21.625|22.335|22.8|23.195|21.82|21|20.39|19.5|19.5|19.5|19.498|19.5|19.694|19.698|19.858|19.952|19.912|20|20|20.55|20.34|20|19.65|18.6|18.502|18.4|18.22|17.7|19|17.416|19.196|19.3|20.7|21.18|20.725|21.335|20.4|20.39|20.46|20.55|19.396|19.086|19.1|19.126|19.054|19|19.168|19.826|20.25|20.245|20.695|21.995|21.855|22.105|22.25|22.12|22.21|21.78|22.09|21.75|21.99|22|22.425|22.725|22.4|22.365|23.1|22.955|23.22|23.085|22.67|23.2|23.355|23.315|23|22.9|22.87|23.93|22.805|22.5|22.07|22.4|21.77|22.235|22.43|22.47|22.28|22.55|21.95|21.8|22.12|22|22.895|23.13|24.535|24.7|25.975|25.5|25.6|25.25|26|25.945|25.76|25.75|26|24.85|24.5|24.7|24.4|26.5|25.6|24.91|23.975|23.3|23.6|23|21.415|21.195|21.23|19.8|18.3|18|17.804|18|17.144|17.06|17.14|17.566|17.264|17.606|17.744|17.84|17.9|18||18|17.942|17.716|17.9|17.758|17.748|18.35|18.64|17.75|17.52|17.996|17.512|17.3|18.748|18.126|18.318|18.162|17.92|17.704|17.54||17.892|18.3|18.5|18.098|18.4|18.444|18|18.082|18|18.2|17.98|17.5|18.128|||18.25|18.2|17.936|17.648|17.5|17.346|17.566
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|16.04|16|15.96|16|15.84|15.58|15.52|15.26|15.2|14.88|15.22|15.24|15.2|15.26|14.82|14.7|14.74|14.78|14.84|14.8|14.7|15.2|15.28|15.52|15.14|15.44|15.56|14.62|14.6|14.52|14.58|14.42|14.52|14.1|13.94|14.04|13.92|14|13.68|14.02|13.96|14.1|14.06|13.96|13.98|14.24|13.92|13.74|13.54|13.54|13.88|13.58|13.5|13.42|||13.46|13.64|13.56|||13.42|12.9|12.46|12.66|13.04|12.32|12.16|12.22|12.32|12.72|13.06|13.22|13.58|13.32|13.06|12.92|12.98|12.62|13.38|13.28|13.1|13.18|12.4|12.06|12.04|12.36|12.18|11.98|11.78|11.7|11.76|11.66|11.18|10.32|10.62|10.36|10.22|10.04|9.88|9.59|9.41|9.57|9.8|10.02|10.02|9.92|10|10.04|10.02|10.06|9.98|10.32|10.4|10.34|10.3|10.22|10.54|10.36|10.24|10.24|10.26|10|10.34|10.16|10.32|10.5|10.62|10.78|11.3|11.44|11.5|11.32|10.92|10.92|11.08|11.12|11.08|11.1|10.92|11.02|11.04|11.1|11.04|11.18|11.16|11.26|11.08|11.28|11.34|11.36|11.08|10.96|11.16|11.36|11.22|11.2|11.44|11.6|11.54|11.46|11.4|10.92|10.88|11|10.74|11.28|10.86|10.52|10.96|11.18|11.54|11.1|10.96|10.96|11.14|11.36|11.58|11.64|11.56|11.74|12.7|12.3|12.34|12.32|12|11.92|11.94|12.06|11.72|11.62|11.66|12.14|11.98|12.02|12.2|12.2|12.16|11.94|11.92|11.68|12.3|12.52|12.84|12.64|12.44|12.48|12.12||11.68|12.12|12.12|12.12|12.12|11.68|11.5|11.64|11.74|11.54|11.24|11|11.34|11.64|11.96|12.28|11.9|11.6|11.82|11.74||12.08|12.72|11.76|11.08|11.42|11.44|11.26|10.9|11.56|11.26|10.96|11.2|11.82|||11.56|11.14|10.48|9.84|9.02|9.17|9.01
03144|6315|/equities/gildemeister|DAXCLASSIC|41.85|41.85|42|41.65|41.8|42|41.85|41.8|41.9|41.75|41.7|41.8|41.9|41.8|41.8|41.55|41.8|41.85|41.85|41.8|42|41.6|41.95|42.2|42.15|42|42.05|41.95|41.9|41.8|41.9|42|42|41.9|41.6|41.9|41.75|41.9|41.8|41.75|41.5|41.8|41.8|41.7|41.9|41.7|41.7|41.8|41.6|41.75|41.5|41.85|41.45|41.35|||41.1|41.2|41.05|||41.2|41|40.85|41|40.8|40.9|40.85|40.8|40.8|40.85|40.85|40.8|40.8|40.8|41|41.25|41.1|41|41.1|41.05|41|40.85|40.65|41.05|40.95|40.9|40.8|40.65|40.65|40.65|40.75|41.05|40.55|40.75|40.55|40.55|40.55|40.5|40.55|40.45|40.5|40.55|40.6|40.55|40.5|40.45|40.45|40.45|40.5|40.5|40.4|40.55|40.55|40.4|40.4|40.4|40.45|40.35|40.45|40.35|40.35|40.6|40.4|40.4|40.4|40.4|40.35|40.5|40.45|40.55|40.55|40.5|40.55|40.45|40.45|40.5|40.4|40.4|40.6|40.45|40.6|40.4|40.3|40.45|40.45|40.4|40.3|40.3|40.45|40.4|40.4|40.45|40.35|40.3|40.35|40.55|40.35|40.3|40.4|40.3|40.3|40.4|40.45|40.45|40.45|40.45|40.65|40.45|40.65|40.75|40.6|40.5|40.5|40.45|40.5|40.5|40.55|40.5|40.4|40.5|40.5|40.55|40.75|40.5|40.45|40.4|40.6|40.35|40.35|40.25|40.35|40.4|40.3|40.6|40.55|40.45|40.3|40.5|40.7|40.5|40.55|40.5|40.5|40.45|40.65|40.5|40.35||40.15|40.1|40.1|40.1|40.05|40.1|39.85|40.15|40.15|40.2|40.9|41|41|41.3|41.15|41.05|40.8|41.15|41.1|40.85||41|41.1|41.35|41.45|40.9|41.6|41.3|41.15|41.05|41|40.7|40.6|40.65|||40.6|40.45|40.6|40.55|40.65|40.5|40.7
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|35.4|34.9|35.22|35.66|35.84|36.36|35.7|36.66|36.42|34.28|34.34|34.58|34.72|34.1|32.72|33.72|33.88|33.46|34.98|34.82|34.18|35.08|35.08|34.4|34.2|34.48|35.06|35.24|35.42|35.08|35.34|35.04|34.98|34.04|33.54|33.66|33.12|32.9|32.48|33.78|34.88|34|33.82|33.56|33.74|34.66|34.52|34.66|33.3|32.88|33.72|32.96|33.18|33.7|||33.4|33.54|32.76|||33.1|32.88|32.16|33.3|32.84|31.42|30.62|30.22|29.34|29.4|29.96|29.76|29.34|29.84|29.34|29.94|30.62|30.62|31.32|31|30.66|31.24|28.78|27.8|28.02|27.78|28.5|28.32|27.2|27.42|27.56|26.42|26.5|25.6|27|26.22|26.02|25.68|24.66|24.46|24.74|25.74|26.82|27.74|27.66|27.32|27.54|27.26|27.66|27.3|28.66|28.4|28.26|27.56|27.86|27.62|27.06|26.86|26.58|26.4|26.26|25.48|25.64|25.26|24.6|26.04|25.24|24.78|26.28|26.4|26.8|26.78|27.26|27.04|27.26|27.3|27.6|27.88|27.4|26.86|27.04|27.14|27.68|27.74|27.12|27.28|27.14|27.42|26.9|26.82|27.62|27.46|27.14|26.88|27.52|27.48|26.96|25.62|24.88|24.44|24.48|24|23.5|23.22|23|23.04|22.86|23.36|23.44|23.8|23.62|22.7|22.54|22.28|22.34|23.88|23.08|22.38|22.02|21.88|23.12|23.46|23.72|23.04|23.2|22.82|23.2|23.42|22.58|22.72|23.1|23.7|22.78|22.62|22.96|22.82|23|22.26|22.12|21.7|23.12|24.42|25.52|25.36|23.78|23.4|22.74||21.3|22.96|22.3|21.06|20.74|19.98|20.8|21.9|22.16|21.14|19.03|17.55|18.6|19.43|20.48|20.5|20.38|20.26|20.6|20||21.32|21.5|19.08|19.39|19.35|20|19.03|19.42|21.04|20.36|19.03|19.5|21.16|||21.08|20.54|20.54|19.54|17.95|18.09|17.97
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|37.015|36.305|36.345|36.5|37.5|38|37.325|36.705|36|35.43|35.395|35.91|36.015|35.015|34.545|34.82|34.465|34.555|34.54|34.4|34.31|34.915|35.27|35.84|35.16|35.695|35.6|36|35.97|36.29|36.435|34.26|34.275|33.255|32.31|32.83|32.435|33.605|33.48|34.18|34.58|35.115|34.3|34.78|34.53|35.04|35.5|35.235|34.945|35.35|35.865|36.095|35.35|34.83|||34.8|35.315|35.45|||35.325|34.635|34.115|35.15|35.5|35.595|34.695|34.32|33.53|33.985|34.19|34.205|34.105|34.16|33.88|33.75|33.84|32.65|33.025|33.33|33.965|33.81|33.245|33.255|33.16|35.44|34.85|34.45|33.82|33.58|33.795|33.9|34|33.435|33.815|32.59|31.46|30.12|29.155|29.385|29.905|30.08|31.02|31.77|31.3|31.34|31.51|31.28|31.305|31.16|31.445|31.44|31.395|30.85|30.3|29.71|29.865|29|28.155|29.645|29.395|28.82|29.435|28.2|28.305|28.215|28.69|29.125|31.25|31.1|31.445|30.76|31.585|31.45|31.99|32.17|31.59|32.59|31.77|31.895|32.68|32.605|32.915|32.9|33.11|33.9|33.18|33.605|33.445|32.995|33.3|32.44|33.12|32.845|33.03|33.325|32.725|32.06|31.395|31.2|31.695|31.16|31.83|31.835|30.88|31.645|33.01|33.17|33.19|33.975|34.21|34.79|33.985|33.575|33.725|33.69|33.79|33.86|33.9|33.81|33.61|33.965|34|32.89|33.49|32|32.31|32.105|32.3|31.84|31.53|32.225|32.1|33.315|33.13|33.8|33.55|33.2|32.57|32.105|33.685|33.845|33.945|34|33.935|34.02|33.68||33.835|33.715|33.81|32.705|32.28|31.395|31.79|32.2|32.53|32.66|30.8|30.545|30.3|30.3|29.9|30.33|29.8|29.91|29.06|28||28.9|30.205|26.2|25.01|24.205|24.045|24.2|23.2|24.36|24.155|23.6|23.115|25.44|||25.175|24|23.8|22.2|20.035|20.57|20.955
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|9.4|9.45|9.6|9.42|10|9.98|9.99|10.18|10.16|10.1|10.2|10.1|10.24|10.16|10.28|10.3|10.28|10.3|10.3|10.26|10.3|10.4|10.3|10.36|10.3|10.5|10.18|10.5|10.22|10|9.89|9.89|9.75|9.69|9.44|9.1|9.32|9.4|9.46|9.67|9.7|9.7|9.7|9.68|9.7|9.7|9.7|9.7|9.7|9.92|9.99|9.78|9.83|9.5|||9.05|9|9|||9|8.9|8.93|9.09|9.06|9.04|9.1|9.2|9|8.95|9|8.98|9.1|9.2|9|9|9|8.88|8.7|8.57|8.25|8.24|8.2|8.24|8.2|8.36|8.23|8.02|8|8.05|7.8|7.8|8.05|7.95|8.02|8.07|8.07|8.09|8.07|8.29|8.39|8.4|8.8|8.78|8.59|8.59|8.58|8.7|8.75|8.38|8.55|8.6|8.48|8.4|8.54|8.48|8.4|8.5|8.29|8.5|8.56|8.5|8.5|8.5|7.8|8|7.94|7.82|7.67|7.33|7|6.9|6.8|6.65|6.5|6.25|5.99|5.95|5.97|5.9|6|5.85|5.72|5.8|5.7|5.7|5.83|5.79|5.79|5.67|5.8|5.82|5.86|5.86|5.9|5.82|5.84|5.85|5.99|6|6.02|6.04|6.02|6.05|6|6.01|6.03|6.01|6.09|6.13|6.18|6.16|6.03|6.09|6.19|6.26|6.27|6.31|6.29|6.19|6.27|6.34|6.32|6.4|6.45|6.5|6.5|6.32|6.36|6.24|6.1|6.14|6.15|6.16|6.2|6.47|6.46|6.49|6.59|6.54|6.55|6.7|6.81|6.7|6.52|6.27|5.89||5.97|6.14|6.14|6.19|6.27|6.5|6.52|6.52|6.52|6.49|6.48|6.6|6.6|6.86|6.75|6.84|6.68|6.7|6.89|6.85||6.87|6.93|6.95|6.8|6.82|6.84|6.9|6.8|6.96|7.07|7|7.01|6.95|||7.1|7.26|7.25|7.5|7.8|7.96|8.38
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|122|122.5|122.5|123|123|123|122|122.5|120.5|122|121|124.5|123|123.5|112.5|116.5|115.5|110|117.5|119|119.5|119|121|120.5|119|119|120|121.5|125|125|124|123.5|122.5|120|118|117.5|117.5|121.5|119.5|120.5|112.5|112|112|110|103|101.5|99.2|99.2|98.4|96.4|99|99|101.5|100.5|||101.5|101.5|101|||97.8|100|98.6|100.5|97.6|95.8|95.2|90.4|98|97.4|97.4|91.6|91.8|92|88.6|85|80.4|83.8|84|84.6|84.6|84.6|84.2|84.8|84.4|87.4|88.6|86.8|87.6|88.2|86.4|86.4|86.6|87|86.8|82.8|84|81.6|78.8|74.6|74.6|81.4|79.8|84|87|87.2|87.4|86.6|86.2|86.6|89.2|88.6|89.4|88.4|88.6|89|88.2|87.8|81.8|85|83.4|84.8|84.6|81|83.2|85.8|86.8|82|87.2|85|84.4|84|83.8|82.6|81.6|81.4|80.4|80.8|79|78|78.8|78|78|77.6|77.6|78|77.8|77.8|75.4|75.2|74.8|73.2|71.2|69.4|69.4|69.4|70.4|68.4|69|69|69.6|69.4|69.2|68.4|67.4|69|69|70.2|71|70.8|69.4|68.4|68.4|67.4|68.2|68.8|65.6|67.8|67.8|67.6|68|67.6|68.8|69.2|69.6|69.4|69.8|69|68|70.6|71.8|72.8|69.4|67.2|68.6|70.8|66.6|62.4|61.2|61.8|63.6|63|64|62.8|62|59.4|65.6||61.6|60.2|61.2|59.6|62|59.4|59.2|59.8|58.6|57.6|55.6|53.6|58.4|55|54.6|55|56|50.6|52|51||51.8|52|47.6|43|43.1|45|47|47.3|47.9|48.3|46|46|48.7|||46|45.7|46.2|46.4|44.2|44.2|46
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|14.8|15.08|14.62|14.18|14.26|14.1|14.22|14.54|14.04|13.5|13.92|14.1|13.8|13.8|13.86|13.4|13.94|12.96|13.9|14.56|13.92|14.24|15.18|15.14|15.04|15.46|15|15.14|16.18|16.1|16.66|16.64|15.92|15.34|15.54|15.42|15.82|15.86|15.36|15.86|16.32|15.6|15.28|15.12|14.98|15.82|15.16|15.58|14.54|14.68|15.02|15.06|16.26|15.68|||15.84|15.14|15.54|||15.34|15.42|15.06|15.96|15.42|15.4|15.28|14.3|13.18|13.36|13.76|14.02|14.3|14.14|13.54|13.04|13.82|13.46|14.02|14|14.1|14.1|12.2|11.72|11.76|11.88|11.7|11.82|10.68|11.16|10.5|8.88|9.06|8.57|8.9|8.84|8.89|9.14|8.68|8.07|7.5|7.94|7.56|7.85|8.2|7.76|8.02|8.23|9.65|9.22|7.19|7.12|7.59|7.77|7.8|7.89|7.68|7.57|6.78|6.63|6.6|6.57|6.55|6.63|6.4|6.41|6.02|6.06|5.9|5.89|5.98|6.05|5.93|5.96|5.89|5.86|5.94|5.97|5.88|5.72|5.93|5.8|6.01|5.97|6.01|5.81|5.83|6.16|5.87|5.84|6.09|5.87|5.98|5.86|5.95|6.24|6.16|5.78|5.7|5.38|5.39|5.33|5.5|5.15|5.12|5.58|5.71|5.78|5.6|5.98|5.91|5.75|5.97|5.89|5.7|5.71|5.51|5.4|5.33|5.16|5.15|5.28|5.3|5.12|5.23|5.18|5.3|5.31|5.16|5.29|5.22|5.37|5.18|5.15|5.59|5.94|5.9|5.87|5.65|5.57|5.75|5.87|6.12|6.25|5.85|5.28|5.03||4.7|5.1|5.3|5.09|4.86|4.835|5.11|5.02|4.945|4.815|4.625|4.515|4.68|4.77|4.9|4.915|5.05|4.99|4.985|4.78||4.975|5.15|4.91|4.905|4.87|5.05|4.7|4.635|4.945|4.92|4.82|4.605|5.16|||4.875|4.62|4.37|4.2|4.04|4.16|3.87
03150|955862|/equities/elumeo-se|DAXCLASSIC|6.1|6.05|6.05|5.9|5.75|5.85|5.9|6.05|5.7|5.6|6.25|6.45|5.9|5.8|5.55|5.5|5.5|5.35|5.45|5.45|5.6|5.4|5.35|5.5|5.5|5.45|5.55|6.4|6.5|6.35|5.9|6.05|5.45|5.5|5.85|5.65|4.84|4.26|4.26|4.22|4.3|4.2|4.22|4.14|4.08|3.96|4.1|4.1|4.14|4.14|4.66|4.08|4.14|4.16|||4.22|4|4.14|||4.14|4.4|4.36|4.7|5.1|4.84|4.68|4.18|4.14|4.06|4.1|4.16|4.06|4.06|4.06|4.06|4.04|4.1|4.08|4.06|4.06|3.88|3.3|3.22|3.18|3.18|3|2.88|2.76|2.44|2.46|2.46|2.32|2.38|2.44|2.46|2.32|2.52|2.36|2.34|2.3|2.28|2.6|2.52|2.6|2.48|2.48|2.48|2.54|2.54|2.52|2.62|2.58|2.5|2.42|2.44|2.28|2.28|2.28|2.3|2.34|2.24|2.2|2.22|2.28|2.24|2.16|2.18|2.08|2.18|2.16|2.18|2|2|1.97|1.98|1.95|1.96|1.99|1.99|1.98|2|1.94|1.95|1.86|1.83|1.87|1.9|2.04|2.02|1.98|2.02|2.1|2.16|2.12|2.22|2.02|2.06|2.08|2.04|2.04|2.12|2.1|2.04|1.99|2.22|2.4|2.36|1.96|2.1|2.16|1.76|1.71|1.71|1.71|1.65|1.72|1.81|1.41|1.36|1.35|1.37|1.35|1.3|1.24|1.25|1.29|1.28|1.28|1.27|1.28|1.29|1.29|1.29|1.28|1.28|1.29|1.29|1.29|1.29|1.29|1.3|1.28|1.22|1.29|1.28|1.26||1.25|1.25|1.26|1.25|1.29|1.24|1.24|1.24|1.24|1.24|1.24|1.25|1.26|1.23|1.28|1.36|1.32|1.37|1.44|1.4||1.5|1.5|1.45|1.45|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.55|||1.5|1.49|1.47|1.43|||1.54
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|17|17.1|18.06|17.84|18.5|18.7|18.08|18.32|17.6|16.6|17.72|17.38|18.24|18.58|17.54|18.18|17.8|17.92|18.78|19.62|19.12|20.1|20.6|21.15|20.65|22.8|22.2|22.3|23.6|22.6|22.55|22.6|22.05|22|22.45|22.4|23|23.6|24.5|24.2|23.75|23.55|23.95|23.85|23.8|24.65|24.55|23.65|23.65|25.2|24.6|24|22.4|23.35|||21.35|21.1|20.45|||20.25|20.1|19.22|19.26|19.32|19|18.68|18.48|17.7|17.72|17.74|17.74|17.64|17.48|17.5|17.5|17.68|17.94|17.22|16.76|16.84|16.16|16.52|16.52|16.62|16.2|16.18|16.7|17.76|17.86|17.72|17.08|17.76|18.48|18.18|17.42|17.32|16.92|16.88|16.52|16.22|16.62|16.8|17.12|16.62|17.34|17.42|17.54|17.56|17.42|18.02|17.8|17.94|18.36|18.1|17.82|17.52|16.4|16.5|16.42|16.74|15.52|15.04|14.36|14.28|14.62|14.2|14.06|14.5|14.52|14.4|14.6|14.48|14.28|14.34|14.24|13.74|14.26|13.46|13.76|14.9|15.28|15.3|15.16|15.04|15.22|15.34|14.62|14.14|14.06|14.12|14.04|14.24|14.12|14.2|14.08|13.9|13.56|13.84|13.56|13.56|13.54|13.44|13.36|13.36|13.38|13.28|13.38|13.46|13.78|13.7|13.7|13.6|13.4|13.54|13.56|13.56|13.62|13.24|13.46|13.74|13.66|13.54|13.26|13.2|12.9|12.98|12.84|12.68|12.44|12.76|12.78|12.34|12.4|12.2|12.1|12.26|11.78|11.56|11.46|11.5|11.82|12.22|12.4|12.14|12.48|12.72||12.24|12.28|12.22|12.88|12.94|11.96|12|12.24|11.96|11.76|11.34|11.36|11.88|11.54|11.62|11.78|11.66|11.6|11.76|11.26||11.22|11.24|11.06|11.06|10.8|11.2|11.14|11.8|11.56|11.66|11.04|11.06|11.64|||10.2|10.18|9.83|9.41|9.11|9.05|8.89
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|3.4425|3.3528|3.3887|3.3887|3.3708|3.4246|3.3528|3.4604|3.4604|3.4066|3.4246|3.4246|3.4066|3.4604|3.4604|3.2811|3.2453|3.317|3.317|3.2632|3.4066|3.5142|3.7294|3.6756|3.6756|3.7473|3.8549|3.9087|3.9087|3.9087|3.9087|3.8907|3.9266|3.8549|3.8907|3.8907|3.8907|3.9266|3.8907|3.8907|3.8907|3.8907|3.8907|3.837|3.8907|3.8907|3.8907|3.8549|3.837|3.7832|3.7294|3.7114|3.7473|3.7832|||3.837|3.7294|3.6577|||3.7114|3.6756|3.5859|3.7294|3.7294|3.7294|3.7114|3.7114|3.7473|3.7114|3.7294|3.819|3.819|3.8549|3.8549|3.8549|3.8549|3.8728|3.9087|3.8728|3.9087|3.9087|3.9087|3.9266|3.8728|3.9087|3.8728|3.8907|3.9087|3.8728|3.8549|3.837|3.8549|3.837|3.7652|3.8728|3.8728|3.8728|3.837|3.7832|3.819|3.7294|3.837|3.9266|3.7114|3.7114|3.7114|3.7114|3.6577|3.6577|3.6397|3.6397|3.6935|3.7294|3.7114|3.7473|3.7294|3.7114|3.7294|3.6935|3.4784|3.3887|3.3887|3.317|3.2991|3.2273|3.3528|3.317|3.2273|3.2273|3.1556|3.1018|3.066|3.0301|3.0122|3.0122|3.0122|2.8867|3.048|2.9225|3.066|3.0301|2.9943|3.0122|3.0122|3.0122|3.0122|2.9763|3.1018|3.1198|3.1198|3.066|3.1198|3.1198|3.2094|3.2094|3.2453|3.2453|3.2273|3.2094|3.1915|3.1556|3.1198|3.2453|3.0839|3.066|3.066|3.066|3.0122|3.0122|2.9763|2.9225|2.9046|2.8687|2.815|2.8508|2.8687|2.9405|3.1736|3.2273|3.1915|3.1915|3.1556|3.2094|3.1556|3.2632|3.2273|3.1915|3.2273|3.2273|3.2273|3.2273|3.2453|3.2094|3.2094|3.2094|3.1915|3.1915|3.1915|3.1915|3.1915|3.1377|3.1915|3.1556|3.066|3.0839|3.1018||3.048|3.048|3.0122|2.9763|2.9763|2.9405|2.9405|2.9225|2.9225|2.9763|2.9584|2.9584|2.9584|2.9046|2.9405|2.9943|3.0122|2.9405|2.9405|2.8867||2.9584|2.8687|2.8687|2.9405|2.9584|2.9405|2.9405|2.9584|2.9584|2.9584|2.9584|2.9763|3.1198|||3.0122|3.0301|3.48|3.36|3.4|3.48|3.46
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|29.51|29.35|29.17|29.39|29.78|29.94|30.14|29.96|29.88|28.91|29.03|29.13|28.84|28.49|27.89|27.96|28.4|28.16|28.2|28.06|27.73|27.84|27.94|27.87|27.72|27.67|27.39|27.55|27.69|27.4|27.41|27.89|28.01|27.71|27.18|27.48|27.3|27.29|26.4|26.89|27.12|27.01|26.77|26.92|26.95|27.3|27.08|27.31|27.04|27.01|27.03|27.29|26.9|27.07|||26.68|27.12|27.09|||26.99|26.75|26.41|26.92|26.9|26.63|26.62|26.1|26.1|26.35|26.58|26.2|26.07|26.02|25.52|25.37|25.73|25.31|25.14|25.35|25.27|25.22|24.5|23.94|23.63|23.86|23.73|23.71|23.01|22.79|23.23|23.65|22.89|21.82|21.74|21.59|21.66|20.97|20.67|20.76|20.96|22.07|21.95|22.27|22.01|21.86|22.23|22.7|23.06|22.99|23.55|23.47|23.25|23.42|23.51|23.33|22.95|22.87|22.45|22.2|22.1|22.21|22.34|22.02|22.48|22.34|22.68|22.3|23.12|23.28|23.56|23.67|23.66|23.99|24.15|24.1|23.39|23.65|23.23|23.13|23.73|23.56|24.3|24.26|24.56|24.65|24.38|25.02|24.43|24.38|24.65|24.72|25.07|24.82|25.2|25.16|24.87|24.35|24|24.16|24.33|23.78|23.31|22.87|23.11|23.8|24.22|24.42|24.34|24.82|24.76|24.88|24.68|24.51|24.7|24.93|24.37|24.54|23.76|23.37|23.65|24.05|23.87|23.22|23.26|22.41|22.61|23.06|22.87|22.64|22.13|23.05|23.24|23.44|23.32|23.14|23.24|22.64|22.73|22.85|24|24.57|25.14|24.93|24.27|24.17|23.07||22.15|22.92|22.96|22.81|22.45|22.13|21.99|22.33|21.94|21.84|20.8|20.28|20.78|21.68|21.79|22.36|21.98|22.03|21.85|21.39||22.46|23.1|22.75|21.84|21.7|22.01|21.78|21.5|22|21.87|21.44|21.39|22.63|||22.27|21.67|21.89|21.03|19.53|19.265|18.375
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|6.3|5.96|5.88|6.08|5.98|6.02|5.84|6|6.32|6.06|6.06|6.06|6.06|6.08|6.42|6.38|6.78|6.44|7.04|7.08|6.7|7|7.34|7.7|6.32|6.2|6.06|6.2|6|6.16|5.9|6.14|6.12|6.14|5.88|5.68|5.98|6.3|6.34|6.22|6.12|6|5.9|5.8|5.74|5.56|5.52|5.72|6.02|6.02|6.36|6.66|5.66|5.36|||5.06|4.8|4.74|||4.48|4.64|4.48|4.64|4.7|4.79|4.75|4.66|4.58|4.73|4.77|4.58|4.55|4.6|4.57|4.6|4.56|4.71|4.6|4.66|4.75|4.83|4.82|4.67|4.57|4.71|4.68|4.6|5.14|4.84|4.89|4.95|4.15|4.14|4.14|4.16|4.2|4.08|3.93|3.9|3.95|4.18|4.28|4.35|4.43|4.32|4.18|4.28|4.22|4.11|4.27|4.29|4.4|4.4|4.37|4.33|4.41|4.4|4.22|4.45|4.54|4.52|4.58|4.52|4.59|4.5|4.6|4.59|4.78|4.95|4.69|5|5.06|4.8|4.51|4.42|4.38|4.42|4.25|4.4|4.57|4.59|4.57|4.81|4.75|4.8|4.93|5.36|5.38|4.72|3.6|3.66|3.63|3.68|3.59|3.8|3.64|3.5|3.43|3.66|3.45|3.42|3.37|3.35|3.25|3.08|3.24|2.86|3.08|3.11|3.2|3.28|3.35|3.41|3.41|3.57|3.4|3.49|3.48|3.5|3.52|3.67|3.77|3.8|3.93|3.63|3.75|3.65|3.52|3.8|3.76|4.23|4.25|4.25|4.31|4.51|4.55|4.56|4.63|4.82|5.06|5.64|5.54|5|4.75|5.06|4.3||4|4.2|4.14|3.71|4.09|3.75|3.73|3.63|3.97|4|4.04|3.92|3.85|4.27|4.38|4.7|4.55|4.65|4.65|4.66||4.78|5|4.64|4.86|4.89|4.87|4.54|4.78|5|5.16|4.98|4.88|5.48|||4.59|4.39|4.1|4|3.8|3.94|3.94
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|66.75|66.5|66.7|66.9|68.15|68.9|67.05|66.05|64.5|63.95|64.95|65.55|65.55|65.95|65.3|65.4|66.4|66.6|67.85|68.8|69.3|69.95|71.35|71.5|71.05|71.75|71.25|71.9|71.7|71.3|71.5|71.6|72.05|71.8|71.55|71.4|71.6|71.4|71.3|71.3|71.6|71.85|71.2|71.8|70.55|70.4|69.7|69.15|69.05|68.2|68.95|68.55|68.1|67.9|||66.45|66.05|66.1|||65.35|66.1|65.05|67.55|65.05|62.4|61|60.75|60.45|60.7|61.8|61.7|60.95|61.75|62.75|63.05|64|62.25|63|62.8|62.25|61.25|62.9|62.45|62.5|62.75|63.15|63.95|64.2|63.9|65.4|64.95|67.45|68.55|67.9|66.8|65.95|65.4|65.1|65.1|64.8|66.5|67.2|68.75|69.6|69.45|69.8|69.45|68.4|69.55|70.05|70.25|70.1|70.2|70.8|70.15|70.35|69|69.1|70.1|68.5|66.75|66.65|67.4|63.45|62.65|63|62.25|63.15|63.4|62.9|63.5|63.55|62.15|61.7|61.4|61.45|61.75|60.4|61.85|62.6|61.55|60.95|61.5|61.45|62.95|62.15|61.75|61.1|60.4|61.05|61.5|61.4|61.9|62.7|62.9|62.45|62.25|62.8|62.35|62.55|62.4|62.6|62.25|62.75|63.55|64.3|63.85|63.85|65.25|64.9|65.65|66|66.25|65|65|64.85|65.15|64.9|63.8|61.45|62.15|63.45|61.8|61.8|60.1|59.9|59.6|59.4|59.2|59.65|61.3|61.15|61|60.95|61.8|61.05|60|60.75|60.8|61.45|63.1|64.5|65.15|64.3|65.45|65.9||63.8|64|63.7|63.2|62.6|61.6|62.25|62.9|62.65|62.15|61|61|61.5|61.5|61.3|61.15|61.5|60.85|59.3|59.3||59.75|60.45|59|60.65|58.3|59.1|58.5|59|60.35|60.65|58.8|58.6|59.3|||58.1|56.7|55.45|55.1|51.5|51.5|51.6
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|20.525|20.075|20.25|20.3|20.5|21.075|20.625|19.775|19.05|18.7|20.2|21.375|21.5|22.275|21.85|22|22.6|21.95|22.475|22.95|22.325|22.25|22.675|22.825|22.875|22.675|22.725|22.6|22.75|22.45|21.85|21.5|20.1|19.3|19.025|18.4|17.975|18.025|17.75|17.925|17.85|17.55|17.3|17.25|16.75|16.8|16.55|16.625|16.15|16.525|16.4|16.05|16.025|15.775|||15.875|15.65|14.875|||15.275|15.075|14.65|14.75|14.925|14.575|14.375|13.775|13.325|13.7|13.45|13.525|13.75|13.8|13.8|13.925|14.225|14|13.575|13.225|12.95|13.025|13.25|13.325|13.3|13.25|13|12.65|12.75|12.725|12.725|12.0875|12.125|12.625|12.725|12.75|12.2625|11.6125|11.5|11.15|11.1125|11.25|10.775|10.675|10.625|10.8875|11.25|11.4|11|11.1875|11.475|11.4625|11.8625|11.425|11.4875|11.4125|11.0375|10.9625|10.8875|10.625|10.6625|10.6875|10.9375|10.6125|10.6125|10.675|10.55|10.625|10.6375|10.7625|10.8875|11.2375|11.275|10.425|10.1125|10.35|9.6875|10.1375|10.0875|10.0125|10.5625|10.3875|10.1625|10.1125|9.85|10.45|10.3125|10.4375|10.4|10.4|10.325|10.15|9.975|9.9|9.975|10.05|10.2|9.325|9.45|9.5|9.4875|9.6375|9.75|9.475|9.075|9.5375|9.45|9.7125|9.5|9.8875|10.3375|10.2625|9.925|9.85|9.65|9.6375|9.7625|10.075|9.85|10.275|10.375|10.5|10.7375|10.5|11.7875|11.3625|11.375|10.5625|10.425|10.425|10.5125|10.5875|10.4875|10.6|10.525|10.85|10.5625|10.675|10.625|10.25|10.35|9.8625|9.8|9.6|9.825|9.375|8.6125||7.8125|7.675|7.5625|7.6375|7.6|7.5|7.6125|7.775|7.85|7.75|7.6|7.5625|7.5625|7.775|7.725|7.9|7.6625|7.4875|7.2375|7.0625||7.1625|7.325|7.2875|7.25|7.15|7.1875|7.4125|7.175|7.2625|7.625|7.35|7.3|7.3|||7.1625|7.125|7.2125|6.75|6.5375|6.65|6.725
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|3.25|3.24|3.2|3.22|3.17|3.16|3.15|3.16|3.1|3.11|3.15|3.12|3.25|3.27|3.14|3.15|3.06|3.25|3.33|3.32|3.27|3.34|3.24|3.32|3.34|3.35|3.37|3.32|3.32|3.21|3.1|3.09|3.09|3.15|3.17|3.05|3.12|3.15|3.19|3.19|3.18|3.19|3.19|3.2|3.19|3.19|3.19|3.19|3.11|3.17|3.18|3.2|3.2|3.23|||3.2|3.19|3.17|||3.2|3.2|3.18|3.3|3.26|3.2|3.19|3.23|3.23|3.32|3.33|3.35|3.37|3.42|3.4|3.41|3.44|3.4|3.46|3.57|3.52|3.52|3.48|3.55|3.56|3.64|3.34|3.22|3.21|3.18|3.15|3.24|3.18|3.28|3.23|3.1|3.04|3|3.06|3.04|3.05|3.05|3.08|3.09|3.13|3.1|3.13|3.16|3.14|3.12|3.12|3.21|3.2|3.22|3.23|3.17|3.17|3.21|3.17|3.21|3.22|3.2|3.2|3.22|3.22|3.2|3.22|3.1|3.25|3.28|3.28|3.26|3.25|3.32|3.33|3.39|3.33|3.37|3.36|3.34|3.37|3.35|3.37|3.34|3.33|3.24|3.29|3.23|3.18|3.27|3.17|3.21|3.2|3.19|3.22|3.23|3.24|3.11|3.13|3.1|3.1|3.07|3.1|3.06|3.06|3.01|3.07|3.1|3.12|3.07|3.06|3.05|3.07|3.12|3.09|3.11|3.03|3.03|3.09|3.09|3.12|3.12|3.16|3.11|3.22|3.2|3.2|3.19|3.19|3.17|3.19|3.21|3.23|3.28|3.19|3.25|3.25|3.21|3.23|3.21|3.22|3.29|3.19|3.24|3.21|3.28|3.2||3.15|3.18|3.1|3.19|2.91|3.04|3.03|3.01|3.01|2.96|3.01|3.01|3.08|3.08|3.06|2.99|2.93|2.94|2.94|2.91||2.93|2.85|2.93|2.97|2.94|3.03|2.97|2.93|2.92|2.92|2.83|2.89|2.91|||2.76|2.82|2.89|2.68|2.83|2.81|2.85
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|52.7|52.75|52.45|53.4|53.65|53.15|53.35|53.9|56|52.15|54.2|54.2|52.8|54.5|52.3|53.3|53.95|50.75|47.06|45.46|43.6|44.94|46.26|45.1|45.52|46.22|46.8|46.8|48.34|47.58|47|46.3|47.28|45.88|44.78|45.9|44.12|43.58|43.12|43.7|44.8|45.6|45.46|45.44|45.98|46.9|45.38|45.5|45.52|46.5|46.3|46.72|46.62|46|||49.36|49.16|48.48|||47.48|46.66|45.44|47.9|49.46|48.8|49.46|48.6|48.7|49.96|49|49.74|51.15|51.95|50.1|49.62|48.72|47.58|46.94|48.2|48.44|49.56|47.18|46.18|45.86|46.48|47.14|47.58|44.68|43.8|44.76|48.54|44.1|32.96|33.66|33.12|33.52|31.84|31.02|31.3|32.1|34.8|35.44|35.94|34.34|34.2|34.82|33.28|31.76|32.78|34.02|33.64|35.38|35.14|36.08|35.72|35.7|34.66|33.36|33.42|33.78|33.3|34.3|33.54|34.48|35.22|34.98|34.42|36.32|38.32|36.2|35.6|35.7|35.44|36.94|36.1|36.94|37.18|37.4|38.14|37.06|37|38.16|37.64|36.96|36.66|36.38|37|34.84|34.78|36|35.52|35.26|36.54|36.92|37.14|37.24|34.88|33.48|33.06|33.12|32.82|32.7|33.02|33.7|34.76|34.16|33.9|35.36|36.46|37.72|38.66|37.6|38.5|38.24|39.04|37.62|37.72|37.4|37.3|38.08|39.6|41.1|40.08|39.88|38.88|38.82|38.04|38.84|38.5|39.86|40.7|41|41.28|42.1|43.02|43.56|42.32|43|42|46.2|48.38|50|49.14|46.6|46|44.42||44.62|45.94|45.72|46.46|41.98|38.68|38.98|39.16|40.94|39.82|35.74|34.64|36.1|36.94|37.34|37.76|35.76|35|37.48|37.02||40.04|40.62|37.56|37.16|35.72|37.16|36.9|38.04|39.74|39.5|36.98|38.2|40.12|||40.3|38.84|40.58|40.64|37.24|37.46|37.5
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|34.1|33.7|34.1|34.6|34.85|35|35.55|34.8|36.35|35.75|36.2|36.8|36.9|36.8|35.9|36.55|36.8|36.4|36.65|37.4|36.9|37.5|37.8|37.85|38.2|38.4|38.15|38.1|38.2|37.2|37.15|36.85|36.25|36.15|36.8|37.25|37.6|37.95|37.6|38.05|38.3|37.9|37.45|37.7|37.25|37.65|37.5|37.25|36.05|36.45|36.8|36.95|37.35|37.3|||37.85|37.55|36.75|||35.95|36.1|35.75|36.9|36.6|36.35|36.45|35.4|35.2|35.5|35.65|36.45|37.7|38.05|38.25|38.55|38.5|38.3|38.3|38.25|37.9|38|38.15|38.9|38.55|38.9|38.8|38.15|37.95|37.7|37.05|36.8|36.7|36.35|36.1|34.95|34.4|33.7|32.9|32.7|32.5|34.3|34.1|34.75|33.9|33.4|33.35|33|33.3|33.15|33.6|33.4|33.5|33.3|33.5|33.75|33.35|33.35|32.65|33.45|32|32.05|32|31|30.9|31.25|30.85|31.1|31.8|31.55|31.6|31.25|31.2|31.1|30.3|30.3|29.45|29.55|29.6|29.55|29.6|29.55|30.25|29.5|29.2|29.5|28.8|29|28.6|28.8|29.2|29.4|29.5|29.15|29.5|29.8|28.75|28.55|28.6|28.5|28.85|28.8|29.1|29|29.35|30.45|29.85|30.25|29.9|30.7|30.7|31.1|31.1|30.8|30.7|31.1|31|31.1|30.6|30.5|30.8|30.85|31.1|30.5|30.35|29.95|30|30.2|30.2|30.2|29.9|31|31.05|31.3|30.85|31.25|30.4|29.35|29.75|30.05|31.05|31.35|31.85|31.25|31.35|31.45|31.1||30.4|30.3|30.2|29.95|30|29.75|29.65|30.25|29.6|29.75|28.5|28.2|29.3|30.1|29.95|30.25|30.25|29.5|30.35|29.55||30.5|32.4|31.35|31.1|30.95|32.15|31.8|31.4|32.6|32.35|31.1|31.15|32.1|||31.95|31.25|31.6|29.9|29.35|28.85|29.15
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|41.5|40.74|41|41.16|41.68|42.06|43|42.44|44.9|44.56|45.16|46.06|46.3|45.96|45.34|45.96|46.18|46.02|46.54|47|46.92|48.14|49.14|48.98|48.3|48.8|48.74|49.28|49.5|48.68|48.92|48.12|47.52|47.04|46.92|47.06|47.08|47.1|47.14|47.92|48.1|48.36|48.16|48.14|47.78|48.18|47.62|47.84|45.96|45.68|46|46.16|46.46|46.52|||46.44|46.94|46.96|||46.78|46.82|46.64|47.92|48.12|47.84|47.34|45.96|45.74|46.08|46.34|46.56|47.4|47.74|47.72|48.64|48.1|47.92|48.26|47.94|47.94|48.02|48.5|48.74|48.48|49.36|48.82|48.66|48.18|47.98|47.62|46.4|46.22|46.1|46.48|46.5|45.22|44.36|44.18|43.84|43.64|46.76|46.36|46.18|45.3|45.3|45.76|45.54|45.84|45.44|45.16|44.76|44.78|44.7|45.28|45.66|45.48|45.04|44.08|44.56|43.38|42.64|42.38|40.6|40.58|40.84|40.42|40.2|41.22|42|41.86|41.58|41.46|41.94|39.72|39.68|38.08|38.68|38.28|38.34|39.04|39.2|39.62|39.6|39.4|39.04|38.02|37.84|37.52|37.52|38.14|38.16|38.48|37.82|38.26|38.38|37.28|36.66|36.6|36.5|36.72|36.34|36.64|37.1|37.4|38.3|38.14|38.3|38.1|38.5|38.28|38.54|38.4|38.08|38.26|38.38|38.36|38.08|37.4|36.66|36.98|37.14|37.24|36.42|36.42|35.72|35.74|35.82|35.5|35.36|35.12|36.3|36|36.52|36.18|35.86|35.8|35.3|35.74|35.86|37.32|37.44|38.36|37.9|37.16|37.46|36.96||35.82|36.36|35.56|35.16|34.96|34.6|34.22|34.66|34.28|34.14|32.6|32.06|33.54|34.84|34.78|35.06|35.1|34.22|35.5|34.26||35.46|37.34|36.48|35.92|35.78|37.18|37.02|36.08|37.86|37.24|35.64|35.74|37.22|||36.98|35.92|36.22|34.1|33.4|32.62|33.42
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|3.16|3.14|3.14|3.14|3.26|3.3|3.3|3.3|3.18|3.08|3.08|3.08|3.08|3.02|2.94|2.9|2.94|2.96|2.94|2.88|2.96|2.92|2.92|2.92|2.88|2.9|3|2.92|2.92|2.9|2.94|2.96|2.96|2.92|2.94|2.96|3|3.1|2.98|2.96|2.98|2.9|2.9|2.78|2.8|2.86|2.94|2.88|2.98|2.96|3.04|2.98|3|3|||2.98|3.04|3.02|||3|3.06|3.08|3.08|3.1|3.1|3.24|3.14|3.26|3.26|3.3|3.28|3.34|3.5|3.24|3.36|3.4|3.32|3.26|3.3|3.26|3.26|3.26|3.24|3.26|3.28|3.26|3.24|3.26|3.26|3.24|3.18|3.34|3.42|3.4|3.46|3.46|3.42|3.46|3.38|3.06|3.02|3.1|3.06|3.06|3.02|3.08|3.24|3.2|3.3|3.34|3.22|3.44|3.42|3.46|3.48|3.38|3.46|3.48|3.5|3.46|3.5|3.5|3.48|3.5|3.48|3.48|3.48|3.48|3.5|3.42|3.6|3.64|3.5|3.44|3.26|3.24|3.22|3.26|3.4|3.24|3.26|3.28|3.28|3.4|3.42|3.4|3.4|3.48|3.52|3.6|3.6|3.6|3.6|3.54|3.38|3.44|3.34|3.36|3.32|3.34|3.4|3.42|3.44|3.5|3.4|3.4|3.34|3.7|3.74|3.54|3.4|3.36|3.34|3.34|3.36|3.4|3.4|3.4|3.34|3.34|3.34|3.36|3.38|3.28|3.28|3.32|3.32|3.34|3.32|3.3|3.48|3.6|3.56|3.56|3.48|3.48|3.42|3.48|3.34|3.28|3.44|3.4|3.52|3.48|3.42|3.48||3.5|3.52|3.52|3.5|3.5|3.48|3.4|3.5|3.6|3.6|3.52|3.58|3.68|3.74|3.8|3.6|3.48|3.6|3.64|3.62||3.64|3.62|3.64|3.64|3.6|3.6|3.64|3.66|3.68|3.72|3.74|3.84|3.8|||3.88|4|3.9|3.9|4.04|4.04|3.94
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|31.93|31.63|31.46|31.1|31.37|31.56|31.72|32|33.44|31.88|30.83|30.28|29.26|29|28.62|29.14|28.9|28.9|29.57|29.97|29.92|30.08|30.49|30.5|30.65|30.76|30.65|30.57|31.1|30.26|30.73|30.44|29.43|28.89|28.54|28.66|28.7|29.33|29.53|30.23|30.36|30.04|29.58|30.14|30.01|30.78|30.32|29.99|29.04|29|29.29|30.04|29.8|29.79|||29.28|29.8|29.32|||29.2|29.21|29.04|29.52|28.96|28.29|28.36|27.49|27.62|28.18|28.5|28.53|28.52|28.94|28.31|28.46|28.87|28.71|28.8|29.04|29.05|28.96|28.65|29.01|28.6|28.51|28.74|29.2|28.92|28.97|29.14|28.38|28.84|28.28|28.66|30.44|30.17|29.54|28.57|27.96|28.32|29.37|29.54|30.12|30.54|30.71|30.6|30.36|30.99|30.15|30.62|30.42|31.34|30.73|30.34|29.97|29.92|29.82|29.7|30.13|30.01|29.99|30.15|29.57|29.42|29.7|29.62|29.23|30.42|30.57|30.81|31.04|31.11|31.3|31.52|31.72|31.05|31.03|31|29.89|30.04|29.71|30.56|29.73|30.58|31.04|30.32|30.52|30.37|30.31|30.58|30.63|30.7|30.29|31.1|30.16|31.32|30.65|30.75|30.75|30.85|30.76|31.81|30.63|31.81|32.75|33.05|33.11|32.54|33.59|32.45|31.54|31.34|31.14|31.06|31.46|30.88|30.76|30.3|30.16|30.39|29.53|29.45|28.78|28.66|28.24|28.15|28.5|28.46|28.56|28.23|29.18|28.88|28.92|28.75|28.63|28.2|27.51|26.91|27.15|28.64|29.16|29.84|29.79|28.84|28.8|28.15||26.79|27.08|26.57|25.49|24.83|24.85|25.19|25.76|25.31|24.71|23.49|21.33|21.88|21.86|21.95|22.2|21.97|21.11|21.67|20.01||20.98|21.47|20.66|20.83|20.63|21.03|20.59|20.23|21.01|21.27|20.06|20.42|21.43|||21.5|20.77|21.3|20.22|19.385|18.8|18.4
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|84.8|84|84.55|84|84.5|85|84.75|84.1|83.8|83.1|84.1|84.45|86.4|87.65|85.6|85.1|85.65|85.45|91.7|92.85|93.3|94.15|95.45|95.2|95.75|93.75|93.55|93.65|93.85|93.5|92.8|90.85|90.65|89.45|87.75|88.1|86.8|89.55|90|89.95|90.75|90.35|89.85|88.9|88.3|88.5|87.75|88.35|86.85|87.5|88.85|87.7|88.9|91.1|||87.75|87.5|87.25|||86.6|89.05|88.6|90.75|90|91.6|91.6|92.7|91.75|92.6|92.75|94.05|96.35|96.5|94.2|94.4|96.35|97.7|95.4|96.05|94.2|96.8|98.4|100.1|99.4|99.2|100.2|101.6|97.75|98.85|95.5|91.75|92.7|92.3|92.85|91.85|89.2|87.9|86.3|85.9|85.6|86.8|85.65|87.2|88.3|87.95|87.8|90.8|91.45|91.05|93.4|98.15|100.3|98.5|97.65|97.35|97.45|97.35|96.1|96.55|95.45|96.4|95.55|94.3|94.9|95.9|95.05|94.85|98|97.55|97.55|97.3|96.3|94.95|94.55|95.6|93.6|95.9|94.6|95.55|100.1|98.05|98.85|97.1|97.75|99.4|98|98.85|96.85|97.95|98.25|98|98|96.4|97.6|97.2|96.8|94.95|96|95.5|96.05|95.8|98.3|97.3|95.7|96.75|95.05|95.4|94.6|95.95|96.6|97.1|97.2|95.75|94.85|97.55|95.1|92.9|92.75|92.4|90.05|91.1|90.9|87.85|86.5|84.6|82.1|81.35|80.55|81.2|81.1|82.05|84.1|81.8|80.15|79.4|77.7|75.65|75.6|75.95|77.75|76.05|76.85|78.75|79.8|80.6|76.7||76.7|75.75|73.95|75.6|76.95|74.8|74|74.85|70.6|72.1|71|71.1|75.15|75.5|75.75|74.75|74.45|74.45|72.35|72.1||72.85|72.4|71.9|71.7|67.95|69.9|67.8|67.95|68.5|66.55|66.15|64.6|67.45|||65.75|62.45|62.95|63.6|61|61.1|59.7
03165|19214|/equities/gesco-ag|DAXCLASSIC|22.9|22.4|22.7|22.7|22.9|22.8|22.8|23.6|22.6|21.7|22|22.7|21.7|22.3|21.1|22|22.6|20.8|21.8|20.8|21.6|22|22.2|22.1|21.6|19.9|19.75|20|20.6|21|20.8|22.3|20.7|21.4|20.2|19.9|19.55|19.7|19.75|19.75|19.7|19.7|19.65|19.65|19.3|19.85|19.7|19.65|19.4|19.5|19.5|19.35|19|19.2|||18.35|18|18.9|||19|19|16.95|17.2|16.8|16.8|16.35|15.95|15.75|16.8|16.8|16.45|16.25|17.35|16.9|16.2|15.55|14.85|14.9|14.9|15|14.65|14.35|13.05|13.7|13.45|13.45|13.35|13|12.3|12.3|12.05|12.1|11.65|11.6|11.65|11.75|11.35|11.4|11.5|11.45|11.2|11.3|11.4|11.5|11.55|11.6|11.85|12|11.5|12|12|12|12.05|11.9|12.05|11.95|11.8|12|12|12.05|12|11.8|11.9|12.15|11.95|12.15|12.7|13.3|13.9|14.2|14.5|14.2|13.95|14|13.75|13.25|13.6|13.85|12.9|12.9|13.45|13.35|13.75|13.9|13.7|13.8|13.95|13.9|14.4|14.65|14.7|14.7|14.8|14.65|14.45|15.3|15.1|15.3|15.35|15.65|15.7|15.7|15.3|15.25|16.15|16.15|16.05|16.9|17.4|17.4|17.35|17.35|17.2|17.25|17.2|17.15|17.25|17.2|17.35|17.45|17.45|17.6|17.4|16.45|15.7|15.25|15.1|14.8|15|15.3|15.7|15.8|15.7|15.7|16|16.3|16|16.1|16.65|17.15|17.4|17.4|17|17|16.9|16.9||17.05|17.15|17.05|17.2|17|16.8|17|17.05|16.85|16.8|16.8|16.85|16.9|16.9|16.75|16.2|16.1|15.55|15.75|15.75||15.55|15.3|14.65|15|14.5|14.7|14.85|14.55|14.8|14.2|13.85|13.8|14|||13.9|13.35|13.25|12.9|12.95|13.5|12.9
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|11.916|12.968|13.138|12.656|12.5|12.326|11.972|11.766|10.6|10.69|11.82|13.518|14.078|14.136|12.272|12.624|12.696|13.1|14.368|13.944|13.478|13.422|13.89|13.4|12.614|12.496|11.782|11.9|12.278|12.34|12.032|12.178|11.918|11.59|11.59|11.294|11.51|11.724|12.2|12.882|12.536|12.626|11.954|12.026|11.93|11.85|11.566|11.22|11.202|11.18|10.69|10.482|10.38|10|||9.719|9.737|9.414|||8.81|8.897|8.7|9|9.03|9.109|9.122|9.7|8.686|8.3|8.448|8.36|8.43|8.325|8.2|8.4|8.181|8.08|7.706|7.946|7.734|7.5|7.855|7.3|7.198|7.07|7.85|7.66|7.84|7.58|7.3|7.5|7.905|8.252|8.227|8.048|8.1|8|7.62|7.795|8.25|8.67|8.529|8.42|8.392|8.421|8|7.967|8.024|8.104|8|7.709|6.969|6.85|5.524|5.743|5.613|5.303|5.468|5.666|5.51|5.474|4.9705|4.797|4.5215|4.78|4.65|4.511|4.611|4.4065|4.379|4.4995|4.53|4.6045|4.614|4.5925|4.429|4.4435|4.1155|4.13|4.3405|3.9975|4.34|4.5005|4.35|4.338|4.3495|4.465|4.521|4.896|6.25|5.97|6|6.137|5.85|5.5|5.67|6.25|5.818|4.93|4.9545|5.203|4.81|4.299|3.962|3.7885|3.82|3.8|3.75|3.83|3.86|3.7575|3.902|3.8705|3.76|3.7285|3.3|3.17|3.118|2.7175|2.548|2.5|2.652|2.92|3.272|3.0715|2.85|2.85|2.67|2.72|2.77|2.835|2.65|2.62|2.6505|2.52|2.47|2.15|2.1|2.1|2.137|2.07|2.15|2.1|2.14|2.15|2.0565||1.966|1.9504|1.908|2.02|2.0765|2.06|2.055|1.991|2.022|2.175|2.06|1.92|1.6082|1.65|1.67|1.627|1.64|1.57|1.4998|1.42||1.4854|1.595|1.555|1.447|1.3202|1.2626|1.2686|1.1716|1.2148|1.15|1.15|1.16|1.24|||1.248|1.266|1.25|1|1.0002|1.002|1.0252
03167|13151|/equities/grammer|DAXCLASSIC|23|22.7|22.6|22.4|22.9|23.3|23.4|24|23.8|24.2|24.5|23.6|22.8|22.6|22.4|22.9|22.2|22.6|24.6|25.2|25.2|25|24.7|24.2|24.3|25.1|25|25.7|25.6|25.5|25.1|24.2|21.6|20.7|20.7|21|21|20.9|20.7|20.8|20.7|21.2|20.5|20.6|20.9|21.8|21.6|22|22.1|22.5|21.6|20.7|20.9|20.7|||19.9|20.4|20.7|||20.4|20.7|21.2|21.3|21|20.6|20.7|21.1|20.5|20.8|21.2|21|19.45|17.5|17.55|17.7|17.65|17.6|17.65|17.85|17.95|17.25|16.85|17.1|16.9|17.15|17.15|16.9|16.95|17.25|17.1|17.15|17.2|17.3|17.15|17|17|16.95|17.1|16.9724|17.168|16.8745|16.9724|17.2658|17.0702|17.3147|17.0213|17.3147|17.3637|16.7767|17.3147|17.8039|18.4886|17.9506|16.5811|16.5322|16.6789|17.2658|16.8256|16.9724|15.9941|15.6517|15.7985|15.4072|15.6517|16.8745|16.4343|16.4343|17.6082|18.0973|18.2441|18.0973|18.0484|17.8528|17.6571|17.9506|17.6082|17.5104|16.63|16.8256|16.7767|16.1898|15.3094|15.0648|14.6246|14.1355|13.7442|13.304|13.8909|15.2115|15.4072|15.5539|15.7496|15.505|15.5539|15.5539|15.7985|15.6028|15.6517|15.3583|15.5539|15.5539|16.2387|17.4615|17.2658|17.8039|17.7549|17.9017|17.9017|17.9995|17.6082|17.7549|17.9995|17.9506|17.8528|17.8528|17.2658|18.1462|18.1462|18.2441|17.7549|18.3908|18.293|18.0484|18.4886|17.706|17.8039|17.9995|17.9995|17.9506|18.0973|18.9777|19.4179|18.9288|18.9288|18.9288|19.4669|19.4179|18.7332|18.8799|19.6625|20.1516|20.3473|20.3473|20.3473|20.4451|21.4233||19.2712|19.1734|20.0538|19.7603|21.032|21.032|21.2277|21.2277|21.3255|20.8364|20.1516|20.7386|21.4233|21.5211|21.7168|21.619|22.0103|21.7168|22.2059|22.4016||22.4016|21.619|21.7168|21.619|21.4233|21.5211|20.0538|19.4669|20.0538|19.5647|19.4179|19.369|20.5429|||19.369|18.3419|18.6843|18.0973|17.9995|18.2441|17.5593
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.72|21.86|21.54|20.86|20.74|20.9|20.72|20.5|20.52|20.18|20.48|20.26|20.72|20.68|20.34|20.46|20.36|20.44|20.36|20.46|20.52|20.94|21.08|21.24|21.12|21.16|20.98|21.06|21|20.88|21.02|21|21.14|21|20.52|20.48|19.89|20.44|20.28|20.36|20.46|20.76|20.7|20.8|20.68|20.86|20.82|20.26|20.5|20.66|20.58|20.64|21.16|21.18|||20.96|21.04|20.82|||20.84|20.5|20.24|20.64|20.66|20.28|20.04|19.98|19.84|19.8|19.63|19.86|19.54|19.6|19.37|19.5|19.47|19.8|19.78|19.88|19.82|19.48|19.78|20.06|20.14|20.24|20.18|20.42|20.88|21.02|21.34|20.22|20.4|20.68|20.66|20.74|20.16|19.85|19.49|19.52|19.13|19.97|20.12|20.48|20.54|20.42|20.86|20.72|20.72|21|21.1|21.16|21.36|21.2|21.32|21.32|21.48|21.38|21.3|21.42|20.62|20.42|20.6|20.28|20.74|20.9|21.32|21.42|22.4|22.54|22.32|21.94|21.8|21.86|21.9|21.84|21.22|21.22|20.88|21.64|21.8|21.64|21.5|21.44|21.56|21.62|21.22|21.5|21.5|21.52|20.72|20.9|20.82|20.6|20.6|20.76|20.38|20.58|20.8|20.72|20.76|20.44|20.14|20.18|20.12|20.3|19.81|19.54|19.87|20.14|20.48|20.5|20.6|20.22|20.44|20.48|20.56|20.66|20.72|20.58|20.84|20.66|21.38|21.22|21.18|20.96|20.54|20.42|20.72|20.56|21.54|21.96|21.86|22.36|22.4|22.2|22.1|21.32|21.08|21.16|21.28|21.26|21.54|21.76|21.8|21.44|21.32||20.38|20.32|19.88|19.91|20.42|19.6|19.39|19.42|19.62|19.78|19.51|19.45|19.73|20.02|20.38|20.38|20.64|19.63|19.69|18.86||19.1|19.36|19.33|19.25|19.2|19.25|19.13|18.58|18.81|19.13|18.92|18.89|19.36|||19.7|19.24|19.01|18.79|18.88|18.85|18.67
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|33.24|33|33.64|33.26|34.06|33.5|33.22|32.88|32.74|32.12|31.54|32.26|32.4|32.46|34.64|29.6|30.3|29.8|29.78|30.66|30.94|31.16|31.58|31.4|32|31.34|31.72|28.64|26.86|38.5|38.8|38.92|39.5|39.18|40.96|41.14|43.1|37.08|36.9|37.74|38.6|39.38|38.3|38.38|37.46|38.2|37.78|38.5|37.58|37.24|38.34|37.38|36.06|37.34|||38.82|38.06|39.62|||38.5|38.28|38.1|39.14|40|39.8|37.8|37|37.98|34.64|36.64|37.8|37.92|37.96|38.38|38.4|39.4|36.8|37.96|39.36|39.36|39.3|38.46|37.16|37.1|37.8|40.14|37.28|36.58|35.06|35.54|36.5|36.66|34.72|35.56|36.4|35.82|35.38|33.52|34|31.24|32|32.6|34.72|34.34|34.46|36.36|34.32|33.64|34.34|35.68|36|37.34|39.42|39.02|40.54|41.12|37.4|32|31.6|31.54|30.16|30.78|31.36|32.3|33.62|33.14|30.9|33.3|35.66|26.7|44.64|55|55.1|56.35|58|58|59|58.95|60.95|59.8|57.85|61.2|61.55|59|60.5|61.35|62|64.4|65.25|68.95|70.2|70.2|71.9|73|71.9|71.05|68|67.7|67.45|66.45|65.1|65.15|64|63.9|69|69.7|69.2|68.55|72.7|73.45|72.9|71.3|71|71.3|74.9|70.5|70.5|70.7|68.5|68.1|68.75|70.1|68.25|69.9|68.2|68.6|68.05|68|67.9|67.7|70.6|69.6|70.65|72|74.9|72.1|69.65|71.15|72.15|76|76|80.65|80.55|79.45|78|73.55||72.45|73.45|70.95|66.95|66.55|64.95|66.05|66.25|65.5|65.15|61.4|59.45|64.6|68.15|66.9|67.4|64.15|62.65|62.2|58.85||64|66.9|63|61.8|60.1|62.55|60.65|60.2|63.2|64.75|62.85|61.8|64.35|||61.4|58.65|56.85|53.6|49.82|50.85|50
03170|19198|/equities/h-r-ag|DAXCLASSIC|5.62|5.75|5.79|5.72|5.66|5.69|5.62|5.51|5.43|5.4|5.47|5.61|5.6|5.63|5.58|5.63|5.41|5.31|5.5|5.47|5.48|5.72|5.66|5.9|5.75|5.85|5.92|5.94|5.84|6.03|6.04|6.13|6.08|6.03|6|5.91|5.96|6.17|5.97|6.22|6.1|5.87|5.91|5.7|5.85|5.91|6|5.71|5.64|5.63|5.85|5.78|5.75|5.57|||5.47|5.31|5.41|||5.36|5.37|5.36|5.39|5.46|5.64|5.4|5.31|5.24|5.37|5.5|5.41|5.32|5.55|5.55|5.69|5.65|5.7|5.7|5.45|5.43|5.18|5.14|5.09|4.66|4.57|4.6|4.705|4.79|4.69|4.685|4.55|4.5|4.4|4.49|4.415|4.405|4.495|4.15|4.05|4.15|4.31|4.525|4.705|4.82|4.86|5.06|5.1|4.95|4.84|5.01|5|4.94|5|5|5.03|4.955|5|4.9|5.05|5.06|5.1|5.1|5.14|5.32|5.33|5.27|5.24|5.52|5.46|5.22|5.23|5.39|5.34|5.3|5.24|5.33|5.33|5.33|5.4|5.49|5.2|5.22|5.22|5.24|5.2|5.24|5.34|5.32|5.33|5.33|5.3|5.28|5.4|5.45|5.5|5.4|5.51|5.56|5.57|5.56|5.67|5.75|5.7|5.74|5.98|5.66|5.6|5.5|5.69|5.98|5.88|5.94|5.97|5.9|5.84|5.37|5.5|5.45|5.64|5.75|5.75|6|5.84|5.65|5.78|5.75|5.71|5.21|5.22|5.29|5.74|5.82|5.5|5.3|5.13|4.69|4.6|4.64|4.32|4.6|4.4|4.23|4.01|3.945|3.88|3.805||3.825|3.76|3.86|3.795|3.89|3.86|3.85|3.9|3.91|3.95|3.76|3.76|3.85|3.95|3.88|3.95|3.955|3.98|3.99|4.02||4.13|4|4.01|3.95|3.905|3.935|3.97|3.925|3.935|3.955|3.925|3.95|4.13|||4.07|3.94|4.045|4.17|3.905|3.86|3.995
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.062|9.076|9.071|9.044|8.938|8.903|8.837|8.808|8.801|8.8|8.84|8.8|8.844|8.832|8.681|8.751|8.749|8.754|8.808|8.754|8.8|9.019|8.911|8.921|8.82|8.816|8.824|8.9|8.96|9.124|9.3|9.013|9.029|9.418|9.337|9.24|9.137|9.135|9.031|9.047|9.07|9.166|9.13|9.079|9.022|9.066|9.036|8.99|8.98|9.019|9.005|8.969|9.069|9.072|||9.007|9.121|9.072|||8.975|8.922|8.922|8.974|9.04|8.977|8.909|8.844|8.95|8.937|8.988|8.977|8.981|8.903|8.882|8.893|8.981|8.955|8.953|8.977|8.963|8.973|8.911|8.926|8.891|8.949|8.928|8.942|8.866|8.864|8.9|8.957|8.782|8.422|8.592|8.429|8.263|8.135|8.013|7.942|7.76|7.96|8.05|8.169|8.209|8.141|8.299|8.214|8.301|8.413|8.49|8.59|8.626|8.67|9.057|8.991|9.11|8.94|8.907|8.796|8.719|8.587|8.643|8.543|8.57|8.587|8.606|8.592|8.666|8.793|8.605|8.697|8.65|8.549|8.572|8.607|8.568|8.599|8.528|8.665|8.629|8.581|8.736|8.658|8.59|8.568|8.462|8.54|8.583|8.715|8.3|8.4|8.481|8.577|8.602|8.668|8.765|8.71|8.733|8.665|8.687|8.4|8.55|8.743|8.49|8.49|8.342|8.275|8.375|8.556|8.76|8.512|8.363|8.324|8.346|8.48|8.612|8.662|8.651|8.601|8.75|8.735|8.804|8.755|8.774|8.812|8.707|8.6|8.766|8.692|8.606|8.797|8.673|8.623|8.656|8.72|8.726|8.653|8.572|8.643|8.878|8.782|8.923|9.03|8.972|8.985|8.815||8.375|8.4|8.293|8.158|8.2|8.083|8.024|7.951|7.991|7.993|7.791|7.782|7.95|8.05|8.05|7.96|8.296|8.2|8.322|7.96||8.212|8.055|7.884|7.74|7.771|7.86|7.775|7.762|7.882|7.854|7.737|7.73|8|||7.92|7.633|7.975|7.971|7.851|7.969|7.978
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|21.35|21.5|21.4|21.4|21.5|21.45|21.5|20.95|21.4|21.05|21.6|21.35|21.2|21.8|21.05|21.65|20.85|19.88|20.2|19.98|20.1|20.75|20.65|20.7|20.15|20.45|18.78|18.6|19.14|18.46|18.4|18.6|18.6|18.12|17.8|18|18.08|18.16|17.84|18.22|18.18|18.1|17.96|17.9|18.08|18.12|18.08|18.24|18.14|18.24|18.34|18.22|18.12|18.14|||18.44|18.4|18.34|||18.26|17.9|17.82|17.74|18.2|18.24|18|17.4|17.64|17.84|18.08|18.46|18.56|18.38|18.52|18.62|18.54|18.38|18.66|18.74|18.8|18.86|18.3|18|17.82|17.84|17.86|17.76|17.76|17.7|17.32|17.52|16.84|15.76|15.96|16.06|15.34|15.26|14.38|14.26|14.34|14.62|15.5|15.74|15.78|16|15.84|15.78|15.62|15.7|15.58|15.62|15.72|15.46|15.34|15.1|15.2|14.98|14.48|14.82|14.96|14.74|14.66|14.68|14.7|14.88|14.88|14.9|15.56|16.08|16.18|16.02|16.1|16.1|15.94|16|16.08|16.06|15.6|15.8|15.64|15.72|15.5|15.98|15.82|15.9|15.78|15.84|15.88|16.8|16.82|16.36|16.28|16.42|16.48|17|16.58|16.26|15.66|15.54|15.52|15.1|15|14.68|14.74|15.08|15.08|15.12|15.12|15.32|15.36|15.4|15.3|15.28|15.22|15.4|14.9|14.86|14.9|14.8|14.82|15.18|15.4|15.28|15.24|15.18|15.08|15.1|14.98|14.86|14.74|15|14.94|15.02|15.22|15.4|15.28|15.08|15.32|14.8|16.1|16.48|16.74|17.5|16.54|16.16|15.16||14.6|15.38|15.2|14.64|14.6|14.1|14.28|14.22|13.64|13.52|12.98|12.3|12.7|13.36|14.68|14.68|14.04|14.1|14.26|13.96||14.88|15.58|14.72|14.12|13.96|14.12|14.48|13.8|14.68|14.46|13.86|13.64|14.64|||15.02|14.06|14.38|14.02|11.94|12.22|12.04
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|154.9|152.9|152.8|151.6|152.6|151.3|150.7|150.1|150.8|145.6|148.4|147.8|147.3|144.4|140.3|144|142|140.6|141.1|140.2|140.2|141.2|142.4|143.2|142|141.1|141.2|139.8|139.2|138|137.1|133|131.7|128.9|128|130.3|129.4|131.9|131.6|132.8|135.6|136.7|137.2|135.8|134.7|135|134.5|135.9|133.6|134.8|134.9|135.9|129.1|131.4|||130.3|132|132|||131.3|130.3|129.1|132.7|133.6|134.6|133.3|132.1|132.5|135.6|135.3|136.7|137.1|138.4|139.1|142.4|142.2|140.3|139.1|140.9|141|143.3|144|145.4|144.8|148.1|147.8|147.2|146|143.8|145.2|150.1|140.9|129.5|130.5|132.7|131.5|128|124.7|124.3|124.9|125.4|127|129.6|129|127.9|128.8|129.4|128.8|128.7|131.3|131|133|132.4|134.9|133|136|139|133.9|131.4|132.2|131.2|132|127.8|127.5|126.9|126.4|126.6|131.6|134.5|138.2|139.7|142.1|143.2|143.8|146.8|142.4|143|140|144.4|146.8|142.9|142.6|144.6|143.8|144.7|144.2|144.2|142.3|141.7|144.1|142.3|141.3|142.8|142.7|144.4|141.3|139.7|138.6|138.1|141|144.6|147.2|143.4|144.1|150|150.1|150|151.2|153.3|157.3|157.8|157.4|155.3|157.8|157.2|156.8|153.1|153.6|152.2|154.4|153.8|157.2|155.7|156.7|153.1|153.4|151.8|151.7|153.9|151.5|156.2|153.3|154.1|156.5|156.3|159.8|155.5|154.7|157|161.5|160.7|164.8|165.7|161.9|164.4|150.4||144.6|147.1|148.4|148.5|142.5|139.2|139.5|139.2|138.3|137.4|132.8|131.4|136.2|138.7|137.1|139|141.1|146|139.9|138||145.5|150.3|144.8|139.9|134|134.7|132.6|133.7|136|134.2|131|132.9|135|||138.1|132.2|135.8|131.5|125.5|126.9|125.2
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|135.8|136.2|135.2|129.2|126.4|129.2|125.6|125.2|122.4|118.2|121.2|124|124.6|122.8|121.8|122|125.4|115.4|120.4|124.2|116.4|120.6|121.8|107.4|102.8|105|101|102.8|103.4|103|97.4|98.9|97.9|96.7|93.1|94.8|95.6|106.6|107.6|106.6|110.4|109.6|109.2|108|103|105.2|105|101.8|105.2|106.6|98.9|98.3|93.1|93.7|||91.9|87|91.1|||84.7|85.7|83.6|86.5|83.4|80|76.6|75.1|75|75|74.6|76.9|73.3|71.2|69.2|66.8|67.7|65.2|63.6|63.9|63|65.9|62.3|60.2|57.6|59.6|58.6|57.4|58|64.3|57.1|58.1|59.8|57.7|56.8|56.1|55.5|55.5|53.6|54|53.9|54.6|54.6|54.3|54|53.7|54.4|54.8|55.9|60.2|58.3|51|50.8|51.1|49.8|51.5|46.25|48.5|44.55|46.7|46.15|46.1|43.85|42.7|43.55|44.25|43.65|42.25|46.75|48.2|48.4|49.95|49.8|49.3|51.3|50|48.8|49.9|47.3|48.45|48.1|49|48.7|49.4|49.4|50.7|50.9|50.8|53|55.3|55.4|54.3|55.2|56.6|49.95|50.3|48.7|47.2|47.35|46.25|47.65|46.85|47.3|46.4|47.2|48.15|48.3|48.65|48.85|47.7|48.4|50.7|50.9|51.9|51.2|53.4|51.4|51.5|53.1|52.2|53.3|54.8|54.7|52.6|54.2|52.9|51.9|51|51.4|51.6|50.1|54.3|57.9|53.8|56.4|61.7|64.5|59.8|65.2|64.3|66.9|70.8|75.3|80.1|84.3|76.4|78.7||86.5|89.8|91.9|108.4|121.4|148.2|150.8|152|153.6|154|186.6|165.6|173.4|181.2|159.2|157|152.6|168.6|146.2|133||131.2|135.4|137.8|125.4|119|99.9|91.4|82.9|80|79.7|78.3|75.1|75.3|||72.6|72.7|76.4|64.5|61.8|67|67.6
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|42.9|43.5|42.6|43.5|44|44.3|44.9|43.8|43.5|44|43.5|42.7|42.8|42.8|42.8|42.7|42.8|42.8|44.4|46.5|45.1|45.5|44.7|44.8|44.7|44.3|44|43.3|43.3|43.9|43.3|43.7|43.3|44.3|44.8|44.8|45|45.9|46|45.5|46|45.9|45.9|46|45.6|45.9|45.9|45.6|45.8|45|45.5|45.4|45.3|44.7|||44.2|44.4|44.3|||44.1|45.2|44.7|45|45.7|45|44.8|45.4|43.6|46.8|47|45.7|45.4|44.8|44.4|44.6|44.3|43.9|44|43.4|44|44|44.6|44.7|43.5|43.4|44.8|43.9|43.2|42.5|42.9|41.2|40.9|42|41.2|40.3|39.6|39.6|39.6|40.2|39|39.6|40|40.2|40.2|39.4|39.7|39.3|39.1|39.7|39.4|39|39.1|38.9|38.9|39.3|39|39.4|39.5|39.4|39.4|38.8|39.5|39.4|40|39.4|39.2|38.7|40.3|40|40.2|40.2|40.4|39.8|40.2|38.7|38.9|39.3|39.6|38.8|38.8|38.3|40.3|40.4|40|40.9|38.9|38.8|41.2|43.7|44.3|45|42.1|42.1|42.1|42|41.2|40.8|40.5|40.5|40.3|40.4|40.5|39.1|38.9|38.7|39.4|38.7|37.6|37.1|37.9|37.8|37.7|37.3|37.4|36.7|36.1|36.7|36.8|36.3|36|36.4|37.1|35.7|35.9|34.8|34.8|34.8|34.5|34.5|35|35|35.1|34.5|34.1|33.6|34.7|32.8|32.7|32.9|31.3|31.2|31.3|30.4|29.2|31|32.5||32.8|33.4|33.4|32.6|32.9|32.7|33|33.3|32.9|33.2|33.6|33|33.3|34.7|33|32.7|32.6|32.8|32.7|32.6||31.9|32|31.8|31.8|31.3|31.3|31.1|31|30.7|30.2|30.1|29.8|29.3|||29.6|29.9|28.2|28.5|26.8|27.2|26.6
03176|6324|/equities/heidelberg|DAXCLASSIC|1.159|1.179|1.184|1.181|1.192|1.196|1.186|1.206|1.168|1.127|1.161|1.206|1.23|1.263|1.203|1.233|1.243|1.233|1.296|1.311|1.22|1.32|1.42|1.497|1.392|1.418|1.397|1.193|1.183|1.157|1.174|1.203|1.154|1.13|1.309|1.299|1.219|1.266|1.246|1.277|1.31|1.136|0.89|0.862|0.8175|0.8505|0.8425|0.87|0.809|0.834|0.876|0.867|0.897|0.827|||0.796|0.772|0.772|||0.738|0.7425|0.7485|0.777|0.732|0.7165|0.7175|0.711|0.729|0.766|0.801|0.8175|0.8285|0.815|0.789|0.807|0.7715|0.801|0.8125|0.8145|0.81|0.75|0.782|0.6775|0.6555|0.666|0.6415|0.6305|0.65|0.626|0.5895|0.5645|0.5485|0.512|0.5205|0.52|0.5135|0.509|0.48|0.4952|0.49|0.504|0.507|0.544|0.5215|0.53|0.5395|0.5415|0.545|0.535|0.559|0.561|0.5775|0.572|0.564|0.5645|0.55|0.549|0.5555|0.5645|0.564|0.5465|0.5195|0.5175|0.5095|0.5055|0.5005|0.508|0.4994|0.542|0.5685|0.561|0.5915|0.592|0.6045|0.6025|0.6145|0.6165|0.61|0.6075|0.61|0.605|0.602|0.622|0.622|0.6285|0.653|0.669|0.67|0.6705|0.7055|0.731|0.745|0.754|0.7465|0.7135|0.7365|0.737|0.739|0.772|0.79|0.76|0.812|0.7115|0.7|0.714|0.7115|0.7295|0.7125|0.7125|0.6485|0.638|0.612|0.6395|0.637|0.614|0.605|0.5915|0.599|0.585|0.592|0.5955|0.596|0.5855|0.595|0.572|0.57|0.5945|0.58|0.5825|0.579|0.5975|0.582|0.604|0.604|0.623|0.637|0.6235|0.62|0.62|0.6625|0.655|0.684|0.646|0.628|0.6335|0.609||0.5645|0.5995|0.603|0.5945|0.598|0.6075|0.6055|0.65|0.616|0.6115|0.6135|0.6355|0.65|0.66|0.676|0.688|0.668|0.66|0.67|0.6515||0.65|0.6735|0.64|0.6275|0.62|0.6365|0.6245|0.62|0.658|0.6505|0.63|0.626|0.647|||0.62|0.612|0.649|0.6095|0.5935|0.593|0.573
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|52.5|52.35|52.05|51.6|51.75|52.25|53.5|52.6|52.4|50|49.96|50.55|49.5|50.1|49.02|49.76|50.75|50.15|50.55|50.6|49.74|50|51|51.25|51.6|52.65|52.9|54.3|54.25|54.3|54.65|53.9|53.2|51.1|50.4|49.56|48.42|49.48|48.9|51.2|52.25|51.45|51.2|52|51.8|53.8|54.3|55.05|53.9|54.25|53.8|53.05|52.7|51.6|||52.9|53.05|53.3|||53|52.6|52.15|53.3|54.25|52.6|52.5|51.05|50.25|52.2|53.1|52.15|48.16|48.78|47.5|48.36|49.2|48.1|48.74|48.58|48.8|49.6|46.98|46.56|46.76|47.02|46.8|47.22|45.9|45|45.44|44.32|42.72|40.1|40.42|39.34|39.98|38.58|37.48|37.32|37.56|38.18|39.8|41.64|41.94|41.4|42.38|42.38|42.62|41.8|43.48|43.14|44.42|44.38|45.18|45.04|44.84|45.08|44.22|44.22|43.02|42.52|42.4|41.04|42|42.62|41.9|41.22|44.14|44.38|44.54|44.54|44.54|43.56|44.4|44.42|45.26|45.12|43.96|43.46|42.82|40.94|41|41.2|41.26|41.18|40.36|40.26|38.6|39.12|39.46|40|40|41.3|41.9|42.06|41.78|40.04|39.54|38.86|39.28|38.3|38.16|36.98|37.6|38.06|38.78|38.98|39.56|40.5|38.96|38.78|38.58|38.18|38.52|38.44|37.28|37.2|36.34|35.04|36.2|36.96|36.94|36.38|36.56|35.58|36.4|35.96|35.9|35.78|35|36.46|35.8|35.46|35.8|35.26|36.5|35.78|35.9|35.32|37.82|38.76|39.46|39.76|37.66|39.26|37.08||35.1|35.94|37.3|36.82|33.72|33.86|34|34.16|33.5|33.5|31.82|30.54|31.6|33.64|34.5|34.08|33.18|33.44|33.1|32.16||33.8|34.78|31.78|31.58|30.66|30.14|29.44|29.46|30.96|31.28|29.64|30.98|32.24|||32.1|29.48|29.04|28.02|24.84|24.66|25.3
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|82.15|81.25|79.4|78.75|78.6|78.9|79.6|78.55|77.3|75.85|76|75.05|74.95|74.45|73.4|74.15|74.55|74.5|74.5|75.2|75.85|76.1|77.2|78.05|77.4|77.7|77.8|77.65|78.3|77.75|78.5|78.2|79.25|78.05|77.2|77.4|77.95|79.7|79|78.15|78.1|78.2|78|77.2|77.85|78.15|77.75|78.1|78.8|80.8|79.85|79.45|78.55|80.1|||78.85|79.25|78.85|||78.15|78.1|77.75|79.8|79.65|80|78.4|78.2|78.25|79.65|79.15|78.15|78.1|78.55|78.3|78.8|79.75|80.9|80.15|79.7|79.45|78.05|78.25|78.7|78.15|79.5|79.3|80.25|80.75|81.65|82.55|84.85|85.15|81.55|82.5|82|80.1|78.9|77.65|78.6|78.8|81|81.55|83.25|82.3|81.8|83.2|81.4|81.45|81.2|82.05|81|82.3|82.9|82.4|81.1|81.45|81.25|80.6|80.75|79.9|79.65|77.75|76.3|76.85|77.2|76|75.15|77.35|78.05|78.15|78.8|78|78.2|79.2|76.9|74.5|75.5|74.25|75.55|76.95|76.4|75.25|76|76.8|76.3|75.35|76.1|74.4|75.1|75.8|75.05|74.3|74.3|74.45|74.8|74.1|73.45|73.5|74.35|75|73.65|73.85|73.65|74.1|75.5|75.45|75.05|75.5|76|75.5|76.9|76.1|76.45|76.2|75.7|75.3|75.25|73.5|73.1|74.15|75.2|75.25|74.2|75.2|74.2|74.15|73.45|72.45|71.5|70.15|73.45|73.25|75.65|74.75|76.35|77.85|74.05|73.95|74.2|75.9|77.05|77.4|77.35|75.65|75.85|73.8||72.05|72.2|71.35|70.6|71.3|70.7|71.55|71.4|70.55|70.55|69.05|68.9|68.2|71.1|70.95|71.3|70.05|69.55|70.65|68.8||71.1|71.7|70.8|68.55|67.75|69.85|69.45|67.95|69.7|69.65|67.45|67.4|69.2|||67.9|66.7|66|65.35|64|65.7|65.65
03179|1173428|/equities/hgears-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|4|3.9|4|4.02|4.02|4.02|4|4|4|4|4|4|4|4|4|4|4|3.98|3.98|3.98|3.96|3.98|4|4|4|3.98|4|4|4|4.02|4.02|4.02|4.02|4.12|4.08|4.06|4.08|4.06|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4|4.06|4.2|3.98|4.1|4.08|4.08|4.06|4.1|||4.04|3.98|3.92|||4|4|3.9|3.9|3.86|3.94|3.94|3.94|4.02|3.98|3.96|3.96|3.94|3.98|3.94|3.96|3.9|3.94|3.9|3.9|3.82|3.8|3.78|3.78|3.78|3.76|3.72|3.64|3.7|3.7|3.7|3.7|3.7|3.68|3.68|3.68|3.68|3.58|3.68|3.6|3.5|3.5|3.52|3.52|3.52|3.52|3.44|3.56|3.56|3.54|3.54|3.54|3.54|3.56|3.54|3.56|3.6|3.6|3.56|3.5|3.52|3.56|3.56|3.56|3.5|3.48|3.48|3.6|3.6|3.5|3.56|3.56|3.56|3.58|3.58|3.52|3.54|3.54|3.54|3.56|3.64|3.66|3.64|3.66|3.6|3.6|3.68|3.58|3.58|3.58|3.56|3.52|3.62|3.64|3.58|3.56|3.5|3.56|3.5|3.52|3.66|3.58|3.56|3.56|3.38|3.4|3.48|3.54|3.62|3.62|3.5|3.48|3.48|3.52|3.56|3.52|3.48|3.48|3.56|3.52|3.54|3.64|3.66|3.7|3.78|3.9|3.92|3.86|3.96|3.92|3.8|3.7|3.8|3.6|3.7|3.6|3.56|3.66|3.7|3.52|3.7|3.66|3.66|3.6|3.76|3.7|3.8||3.7|3.54|3.4|3.4|3.26|3.38|3.38|3.38|3.38|3.38|3.4|3.4|3.42|3.44|3.44|3.4|3.38|3.38|3.44|3.44||3.4|3.46|3.5|3.5|3.56|3.6|3.6|3.7|3.7|3.74|3.74|3.74|3.86|||3.86|3.88|3.9|3.9|3.9|3.9|3.98
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|75.5|75.1|76.05|76.6|77.85|77|77.6|77.2|74.45|72.4|72.85|72.55|74.1|75.75|73.85|77.95|77.6|74.8|75.55|74.95|74.25|76.3|77.25|78.05|76.25|77.1|75.8|79.05|81.5|81.15|80.65|79.85|81.25|79.6|76.75|78.35|77.1|78.8|79.75|82.1|85.35|87.5|86.8|85.8|85.05|87.6|84.4|84.2|80.8|81.9|82.4|81.75|79.3|78.05|||79.55|79.35|80.2|||78.45|76.6|74.65|77.4|78.2|77.45|77.05|76.6|77.4|77.3|79.15|78.3|80.65|80.45|79.5|79.45|78.85|80.9|80.85|83.2|83.45|82.85|79.7|76|76.85|77.8|77.9|76.65|76.15|74.4|75.7|78.1|72.1|65.7|66.45|66.25|67.3|66|63.2|62.05|63.85|65.6|67.4|70.5|68.15|66.5|69.1|68.15|67.4|68.5|70.95|71.35|73.3|74.95|73.65|71.4|72.9|72|72.35|64|66.45|65.1|67.5|65.35|65.1|66.7|64.65|63.85|69.9|72.4|73.75|72.55|72.9|72.55|73.25|74.65|72.7|74.8|73.45|74.95|75.5|73.4|74.3|76.9|77.65|77.9|77.5|78.6|77.1|76.55|77.65|76.3|76.75|76.2|77.05|79.8|79.15|77.85|74.3|73.3|73.9|71.25|69.5|69|70.7|74.7|75.35|76.45|77.75|80.95|81.35|80.6|80.55|80.65|81.45|81.7|80|81.9|80.85|79.7|80.95|81.85|82.55|80.95|82.5|78.8|78.95|78.2|77.05|76.4|75.65|78|77.1|78.45|78.75|79.15|79.85|75.8|76.05|76.25|81.2|84.3|88.2|88.55|86.75|89.55|84.45||79.1|82.85|80.75|80.85|77.8|73.3|74.2|73.05|71.7|71.4|65.75|64.5|67.6|70.35|70.55|70.95|68.9|67.9|68.35|67.15||71.75|74.5|73.3|71.5|66.8|68.15|67.1|65.35|70|70.4|65.7|64.85|70.6|||70.4|68.3|67.5|65.1|60|60.3|58.75
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|18.746|17.7|17.954|17.55|17.002|17.066|16.7|17.658|15.622|15.136|15.852|16.148|17.12|17.824|17.05|17.2|17.634|18.324|20|21.39|20.98|21.675|23.22|23.145|23.75|23.925|22.815|24.06|24.78|25.45|25.87|24.795|23.5|21.565|21.23|20.48|21.405|22.7|22.455|21.5|20.775|20.25|19.59|19.142|19.534|20.06|20.8|20.325|19.922|19.922|20.795|22.05|22.18|22.3|||22.4|21.745|20.255|||18.634|18.436|19.008|19.3|18.888|17.91|18.342|18.502|17.698|16.576|17.302|18.498|17.93|18.114|18.66|19.032|19.95|19.782|18.67|18.796|17.85|17.6|17.6|17.536|16.806|16.422|15.418|15|16.688|16.472|15.67|14.01|14.144|17|17.2|16.082|15.73|15.7|16.384|16.696|16.694|18.25|17.98|18.35|17.866|18|16.9|15.574|16.4|16.31|15.624|14.92|14.55|14|13.854|14.06|13.958|13.55|13.734|14.1|13.59|13.178|13.138|12.55|12.512|12.5|11.916|11.454|11.6|11.5|11.45|11.426|11.174|11.32|11.444|11.682|10.804|11.388|11.084|10.35|10.76|10.2|10.47|10.436|10.44|10.632|10.216|10.574|9.982|9.939|10.092|10.22|10.748|10.662|10.596|10.6|10.2|10.646|10.438|9.965|9.97|10.286|9.752|9.349|9|9.015|9.197|9.391|8.6|8.893|8.325|7.654|7.38|7.4|7.184|6.991|6.82|7.06|7.25|7.06|7.181|7.5|7.49|7.597|7.649|7.79|6.59|6.48|6.392|6.7|6.704|6.883|6.949|6.934|6.821|6.9|6.5|5.907|6.02|6.833|6.831|6.701|6.6|6.949|6.812|6.5|5.982||5.852|6.14|5.72|6.051|6.063|6.126|6.049|6.1|6.07|5.948|5.683|5.519|5.5|5.437|5.338|4.75|4.215|4.3475|4.0005|3.35||3.4665|3.45|3.466|3.29|3.125|3.185|3.1|3.25|3.3395|3.35|3.15|3.15|3.249|||2.934|2.851|3.01|2.9485|2.69|2.775|2.732
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|79.8|80.7|82.1|81.5|82.1|83.6|81.6|81.7|82.2|80.2|82.5|84.2|80.8|81.6|78.2|78|78.5|75|74.5|76.2|74.2|75.8|77.8|78.5|76|76.8|76.5|76.7|79.4|78.5|79|78.3|76.8|77.9|78|78|80.1|83|79.3|79.4|79|76.7|77.5|76.7|77|78|77.2|77|74.9|74.6|74.1|76.2|77.1|78.1|||78.7|78.7|80|||82.1|84.8|80.7|83.3|83.6|80.3|78.6|78.9|82.9|82.6|83.1|83.1|83.4|84.8|86.8|86.2|90.8|89.2|89.2|87.4|89.3|85.4|85.5|85.7|84.5|84.4|82.5|82.5|83.2|83|83.4|82|85.8|92.7|91|89|87.1|85.8|82.7|81.5|81.5|86.8|85.4|90.8|91.5|91.1|90.5|91.5|93.6|93.8|94.3|94.4|92.5|92.7|93.4|92.1|91.8|92.5|92.9|96.3|99.6|99.7|98.1|96.9|96.6|99|94|91.6|91|90.7|89.3|88.5|88|87|89.2|88.6|86.3|84.8|84|85.2|89|91.2|91.2|92.1|94.9|94.9|94.3|90.8|90.7|90.2|92.2|89.1|85.6|85|84.9|85.4|85.5|82.3|84.8|83.1|83|82.2|82.1|81.7|81|82.5|84|83.1|81.3|84.6|84.4|80.2|79|78|76.5|76|73.7|73.6|74.9|74.5|74|73.1|74.1|73.8|74|74.3|73.7|73|68.7|67.2|66.8|68.7|67|65.7|65.7|65.5|65.6|65.5|64.5|64.8|67|63.3|63.9|65|65.7|65.8|65.5||64.8|62.4|59.6|58.1|56.4|57.1|57.6|56.3|54|52.9|51.6|51.2|52|53.5|53.6|53.7|52.9|50.6|51.2|51.6||52|53.5|53.3|52.1|50.2|50.5|49.9|49.9|50.1|48.45|45.8|44.25|47.5|||44.6|43.55|40.55|41|36.45|36.75|37.15
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.3|34.6|35|35.2|35.15|34.75|34.8|34.65|35|34.7|36.3|35.65|35.45|35|33.9|33.95|34.25|33.65|34.15|34.15|34.2|34.55|35.05|34.6|34.55|34.7|34.85|34.8|34.85|35.05|34.4|34.3|34.75|35.45|34.05|35.25|36|35.2|35.4|34.85|33.7|33.65|33.35|32.9|33.8|33.25|33.6|33.55|33.2|34.05|34.3|35.3|34.65|35.45|||35.65|37.5|37.1|||38|38|36.5|37.75|36.2|34.75|34.6|34.95|36.4|36|36.5|36.45|35.8|36.5|37.5|38.6|38.4|37.65|37.8|38.15|37.45|37.45|37.1|35.9|35.85|35.15|34.8|35.75|34.45|35.4|35.05|38|39.05|38.25|37.45|37.05|37|34.65|33.4|33.55|36.7|35.1|36.2|39.05|39.6|38.6|38.4|40.7|40.7|40.95|41.5|41.05|41.5|41.95|43|41.5|43.4|44.2|42.7|45.55|45.05|44.75|42.1|41.4|41.85|42.15|41.85|40.2|39.3|38.45|38.35|38.6|38.45|37.75|37.05|36.5|36.2|35.45|35.35|36.65|37.6|37.7|38.25|37.95|39.1|37.85|38.2|38.7|37.2|37.25|37|36.95|35.1|35|34|34.2|34.25|33.6|33.05|33.05|32.7|32.55|31.6|30.4|30.75|32|31.8|31.25|30.9|33.45|33.15|32.9|32.6|32.45|31.7|31.95|30|32.5|31.6|32.05|32|31.85|32|30.3|29.15|28.6|27.95|27.8|27.4|25.8|26.2|25.6|25.4|25.25|25.05|25.6|24.5|24.4|24.4|25.05|25.3|24.65|24.4|23.35|22.75|22.75|22.7||21.7|21.85|21.6|20.25|20.45|20.3|20.4|20.9|20.4|20|18.74|18.68|20.3|20.3|21.05|19.58|19.26|19.2|19.14|19||19.92|20.05|19.02|18.78|18.02|17.78|18.28|18|18.52|17.8|17.72|18|16.72|||16.76|16.48|15.6|16.1|15.9|15.3|14.9
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|36.33|35.73|36.23|33.79|33.06|32.77|33.98|34.28|33.3|32.55|32.63|32.65|32.13|32.56|31.34|31.72|30.94|30.22|29.24|28.94|29.11|29.46|29.89|29.55|28.67|28.8|28.48|28.59|28.78|28.75|28.72|28.55|29.05|29.54|29.4|30.75|31.22|28.64|27.26|27.75|27.77|28.09|26.9|27.3|26.46|26.64|25.81|26.46|26.71|27.4|27.37|27.48|26.83|26.56|||27.29|27.37|27.21|||27.07|26.91|26.49|27.81|28.15|28.14|27.78|26.96|26.59|27.01|27.45|27.58|27.44|27.34|27.08|26.03|26.51|25.81|26.78|27.12|27.31|27.58|26.5|25.76|25.63|26.18|26.13|25.92|24.83|24.63|24.87|24.6|24.29|20.98|20.91|20.73|20.39|19.925|19.665|19.99|20.7|21.6|22.01|23.16|22.74|22.07|22.3|21.78|21.54|21.81|22.31|23.25|23.92|23.96|23.19|22.35|22.8|21.97|21.57|21.53|21.38|21.11|21.74|21.01|21.02|21.76|21.66|21.69|23.6|24.73|24.82|24.11|23.57|23.39|22.86|22.5|22.98|23.35|22.84|22.7|22.09|21.68|22.2|22.35|22.56|22.56|22.61|22.74|22.15|22.26|22.55|23.09|23.25|23.51|24.06|24.5|24.76|23.85|22.95|23.58|23.78|22.53|23.14|23.12|23.37|23.8|23.64|23.72|24.07|24.4|24.78|25.21|24.5|24.82|25.15|24.94|25.14|25.71|25.43|25.33|25.76|26.54|26.96|26.46|26.67|26.37|26.9|26.35|25.94|26.5|26.37|27.5|27.58|28.39|28.87|28.95|29.05|28.15|27.28|26.61|28.8|29.5|30.96|30.4|27.3|27.43|26.08||24.54|27.01|26.65|25.37|23.94|23.39|23.48|23.67|24.07|24.3|23.01|22.92|22.85|24.74|24.38|23.63|23.11|22.98|22.92|23.93||25.38|26.16|24.88|24.15|23.28|24.3|23.47|23.5|24.71|25.36|23.54|23.84|25.5|||25.75|24.75|25.2|23.64|21.87|22.66|22.02
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|449.5|467.5|456.5|433|471|489.5|477.5|475.5|447.5|454|472|518|518|562|581|584|572|566|568|576|563|573|575|585|581|589|579|601|614|601|614|609|595|576|562|567|560|563|576|593|596|598|608|561|545|540|539|536|517|531|534|530|527|532|||515|518|509|||509|503|504|500|518|518|498.5|489.5|503|496|478|474|456|446.5|443.5|436.5|445|441|436|423.5|420|425|436.5|444|436.5|433.5|434|432.5|440|425|427.5|409|408.5|426|449|430.5|421|477|449.5|452|417.5|426.5|418.5|435|446.5|545|558|552|561|552|561|570|565|557|557|554|550|560|560|548|534|525|525|503|495.5|489|483|461|482|477.5|489.5|474.5|453|451|450|451|453|468|451|496|518|514|503|493|502|506|497|487|485.5|477.5|468.5|449.5|445.5|437.5|437|434|426.5|424|433.5|427.5|413.5|412|418.5|399.5|392|402.5|393|396.5|400|414|431|427|426|419.5|420|423.5|432.5|448|421|423|407|416.5|422.5|407|415.5|401.5|394|394|408|410.5|393|397.5|388.5|394|398.5|403.5|394|385|388.5|384.5|395.5|390.5|398|400|416|419.5|416||400|409|403|389|395.5|382|375.5|374.5|384.5|359|335.5|330.5|346|332.5|339.5|348|350.5|325.5|334|304.5||323.5|330.5|334|327.5|325.5|340.5|343.5|333.5|345.5|324|317.5|305.5|317.5|||313.5|295|267.5|261.5|252.5|258|260.5
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37.3|37.05|36.7|36.4|35.55|35.1|34.2|34.1|34.1|33.1|33.55|33.75|33.5|34.05|33.35|33.85|33.8|33.6|33.8|34.3|33.35|33.9|34.25|33.9|33.7|33.75|33.6|33.55|34.1|34.1|34.45|34.85|34.6|34.05|33.4|33.85|32.6|32.7|32.4|33.25|33.8|34.25|33.7|33.45|33.4|34.15|33.95|34.5|33.25|33.95|34.4|33.8|32.7|32.8|||32.1|32.8|32.8|||33.05|32.8|31.75|32.85|32.5|31.55|32.4|31.7|32.2|32.5|32.75|32.9|33|33|32.95|32.9|32.85|32.5|32.45|32.55|32.6|32.05|31.6|31.15|30.35|30.95|30.4|30.4|29.5|29.8|28.05|28|27|25.65|25.7|26.65|26.5|25.9|25.4|24.65|24.7|26.25|26.1|26.7|26.95|26.85|27.1|27.55|28|27.2|27.8|27.65|27.95|27.75|27.8|28.1|28.45|28|27.35|27.75|28.05|27.2|27|26.15|25.95|26.1|26.15|25.9|27.8|28.25|28.8|28.85|29.35|29.05|28.95|28.95|28.9|28.9|28.5|28.6|28.85|28.65|29|29.35|29.7|29.75|29.45|28.7|28.95|29|29.55|29.15|29.6|30.65|30.95|31|30.6|31.05|29.75|29.65|30.4|29.5|29.65|28.95|28.65|29.45|29.7|30.2|30.5|30.85|31|30.8|29.3|29.45|29.3|29.75|30.05|30.1|30.15|29.65|29.5|30.6|30.75|30.7|30.45|30.55|30.1|30.25|28.9|28.85|28.45|29.05|28.45|28.7|29.05|29.25|29.8|29.45|28.7|28.6|30.15|30.7|31.2|31.9|31.1|31.15|29.85||29.05|29.1|28.9|28.95|28.45|28.25|28.85|28.8|27.5|27.4|26.1|26.5|27|28.4|29.05|29.05|28.05|27.45|28.65|26.6||28.1|28.85|28.1|27.35|26.75|26.6|26.1|26.4|27.05|26.95|26|26.3|27.4|||26.95|26.1|26.3|25|23.85|25.1|25
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|24.7|24.9|24.9|24.55|24.45|24.4|23.95|24.05|23.9|23.5|24|23.8|23.35|23.1|22.9|22.95|23.25|23.1|22.85|22.55|22.5|22.3|22.4|22.35|22.05|22.1|21.6|21.6|21.7|22.15|22.1|21.95|21.6|21.4|20.95|20.8|20.6|21.05|21.3|21.7|22.2|22.45|21.05|20.9|20.6|21.1|20.9|20.85|20.6|20.6|20.85|20.3|20.65|20.95|||21|21.5|20.7|||20.45|20.15|20|20.5|20.85|20.35|20.1|20.2|20.95|20.65|20.8|20.6|20.35|20.9|20.6|20.6|21.3|21.5|21.45|21.4|21|21|20.7|21.35|21.1|20.55|20|19.6|19.6|19.38|19.98|19.94|19.46|18.8|18.64|18.16|17.94|17.74|17.76|17.44|17.12|18.3|18.32|18.34|18.22|18.36|18.54|18.88|19|19.42|19.8|20.1|20.2|20.1|19.72|19.56|19.9|19.96|19.7|19.56|19.8|19.3|19.6|19.42|19.56|19.64|20|20.25|21.5|21.25|21.65|21.6|21.5|20.65|21.1|20.5|20.05|21.25|20.9|21.6|23.05|23.3|23.6868|23.3101|22.8863|23.6868|23.263|23.4514|23.4514|23.0747|23.0276|22.9334|23.263|23.0747|22.6979|22.3683|22.5096|22.8392|22.6038|22.1799|21.6619|20.9085|20.8143|20.5317|20.673|21.3794|20.6259|21.0027|21.191|21.5677|21.9445|21.9916|20.6259|20.155|20.2021|20.155|20.0137|20.3905|20.4376|20.0137|20.0137|19.8254|19.7783|18.7988|18.7234|18.196|18.1772|17.9323|17.8758|17.7063|17.8946|18.0642|17.9888|17.8946|18.1395|17.8946|17.8946|17.7063|17.8758|18.3655|18.8365|18.8365|19.7783|19.7783|18.7423|18.8365|18.7423||18.3467|18.5539|17.6874|17.4237|16.9528|16.9151|16.8586|16.8775|16.8586|16.9528|16.6703|17.1223|17.3107|17.5744|17.6121|17.857|17.5179|17.3861|17.4049|16.6891||17.4237|17.273|16.9905|17.0847|16.5761|16.6138|16.0863|15.1822|15.5778|15.5778|14.975|14.7113|15.3329|||15.3706|14.2215|14.052|13.7129|13.242|13.6753|13.1855
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|53|52.3|52.7|52.8|52.8|53|52.9|53.3|51.8|51|51.4|51.8|50.2|49.8|47.95|48.4|49.75|46.5|46.8|46.6|45.75|47.75|47.3|47.05|46.3|46.8|46.45|46.85|47.1|46.5|44.3|43.4|43.1|42.85|41.75|42.05|41.1|42.8|42.4|44.35|44.7|43.8|42.6|41|41.35|42.4|42.4|43.85|42.65|42.7|44.7|44.15|42.95|43.6|||43.1|43.05|43.95|||44.3|43.25|41.5|41.9|42.75|40.8|41|39.95|40.45|41.15|39.35|39.2|39.2|40.45|40|40.25|40.1|39.2|39.55|38.9|39.5|40|39.7|39|38.7|38.6|36.55|36.7|36.8|36.35|35.5|35.5|35.45|34.25|34.6|34.2|33.9|32.85|32.2|31.9|32|33.2|32|33.7|34.3|33.85|34.1|33.9|33.75|33.45|33.7|33.55|33.35|33.4|33.75|33.75|33.9|34.25|33.7|34|34.4|32.9|33|33|32.65|32.5|31.5|31.6|32.8|32.85|32.75|32.5|33.05|33.5|33.85|34.6|32.6|34.05|33.8|33.35|34|35.7|35.25|34.75|34.85|35|34.35|34.25|33.8|33.65|34.5|34.25|35.3|34.25|33.55|34.2|33.5|32.5|31.8|31.5|31.7|31.85|32.2|31.05|31.5|32.7|33.1|33.6|33.3|32.95|32.5|32.35|32|31.75|30.85|30.25|30.15|30.3|29.35|29.1|29.6|29.9|30.05|30.05|29.55|30.2|30.05|30|28.5|28.8|28.95|29.1|28.45|28.15|29|28.6|29.5|28.7|27.85|27.8|28.8|29.55|29.8|30.1|29.5|30.35|26.85||25.7|26|26.15|26.4|26.75|26.55|26.8|27|27|26.2|25.95|24.9|26|26.3|25.45|25.95|25.8|25.4|25.2|24.75||24.75|26.1|24.8|24.9|24.6|24.6|23.85|23.4|25.25|24|23.85|23.1|24.45|||25.45|24.2|23.7|22.5|21.75|21.9|20.9
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37.32|36.22|37.1|37.64|37.28|37.48|36.88|36.88|37|36.24|36.32|37.28|37.88|36.86|35.7|36.74|36.98|36.16|37.86|37.92|37.7|38.4|39.14|39.26|39.14|39.14|38.54|38.22|38.66|39.26|39.04|38.64|39.2|37.16|37.68|38.48|36.9|38.06|38.42|40.52|40.36|39.5|38.28|37.62|37.04|39.5|39.14|39.32|39.2|40.34|40.4|38.84|38.4|38.48|||36.6|38.5|37.44|||37.86|37.76|37.84|38.42|39|38.72|38.86|39|38.12|38.06|37.96|36.88|36.6|36.04|36.98|38|37.14|36.6|37|36.44|36.78|38.34|36.7|36.4|34.92|36.5|36.6|36.8|36.52|36.74|36.22|34.86|34.88|36.02|36.58|35.6|35|33.14|31.2|30.64|31.38|33.18|36.2|36.5|35.82|34.7|33.54|34.06|34.02|33.54|34|34.04|34.28|34.04|34.24|33.96|33.42|33|32.04|30.92|29.44|29.14|28.34|27.44|27.34|27.58|27.62|27.4|28.98|29.18|28.96|28.44|28.7|28.38|28.62|28.74|28.12|28.2|27.12|27.34|27.8|27.3|26.86|27.4|27.5|27.72|27.16|27.08|27|28|29.16|28.92|28.48|28.2|28.82|28.36|26.58|26.04|26.08|25.88|25.5|25.48|25.98|25.7|25.16|26.6|26.46|26.26|26.04|26.44|22.98|22.62|22.22|22|22.1|22.14|22.04|21.94|21.06|20.66|20.88|20.64|21.06|20.7|20.36|20.1|20.76|19.74|19.21|18.83|19.02|19.07|18.83|18.36|18.65|18.52|18.58|17.95|17.94|18|19.02|19.18|19.97|19.77|19.35|19.01|18.43||17.46|17.84|18.02|16.94|16.96|16.28|16.2|16.5|16.04|15.65|14.89|14.85|15.05|15.9|16.11|16.23|16.25|16.71|16.51|15.82||16.54|16.88|15.61|15.91|15.03|14.88|14.79|14.67|15.27|14.42|14.1|14.54|14.97|||14.97|15.07|14.9|14.23|13.7|13.5|13.82
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.636|8.56|8.666|8.716|9.162|9.29|9.054|9.992|9.92|9.648|9.548|9.688|9.62|9.56|9.238|9.246|9.004|8.798|8.866|8.8|8.394|9.796|10.015|9.952|9.798|9.934|9.766|9.67|9.658|9.35|8.998|8.986|9.132|9.066|9.33|9.7|9.722|9.744|9.6|9.98|10.045|10.02|9.708|9.902|9.728|9.944|9.7|9.698|9.78|9.856|10.44|9.588|8.988|8.48|||7.788|7.62|7.848|||7.618|7.572|7.496|7.638|7.842|7.866|7.842|7.678|7.634|7.996|8.044|8.098|8.362|7.858|7.834|7.864|7.868|7.554|7.756|7.5|7.748|7.29|7.07|6.954|6.88|6.99|6.86|6.728|6.258|6.152|6.242|6.13|5.83|5.66|5.75|5.718|5.964|5.946|5.752|5.836|5.842|6.09|6.196|6.35|6.202|6.152|6.314|6.332|6.544|6.47|6.652|6.646|6.898|7.064|7.126|7.1|7.028|6.98|6.102|5.986|5.878|5.678|5.662|5.478|5.534|5.506|5.3|5.224|5.786|5.882|5.892|5.864|5.754|5.706|5.668|5.684|5.718|5.772|5.804|5.69|5.68|5.738|5.836|5.92|6.164|6.372|6.39|6.52|6.16|6.188|6.548|6.404|6.14|6.05|6.282|6.928|6.998|6.796|6.48|6.44|6.32|5.98|5.748|5.614|5.642|5.81|5.896|5.954|6.17|6.232|6.236|6.374|6.116|6.252|6.234|6.26|6.236|6.04|5.612|5.604|5.776|5.948|5.874|5.842|5.772|5.58|5.622|5.692|5.592|5.7|5.764|6.11|5.994|6.158|6.226|6.372|6.514|6.26|6.42|6.468|6.818|7.088|7.274|6.746|6.232|6.156|5.984||5.714|6.002|5.98|5.72|5.53|5.364|5.432|5.57|5.46|5.5|5.174|5.116|5.248|5.322|5.35|5.66|5.742|5.746|5.766|5.722||6.15|6.202|6.126|5.996|5.616|5.872|5.638|5.638|5.844|5.88|5.466|5.354|5.89|||5.808|5.56|5.598|5.26|5.196|5.506|5.202
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|15.2|14.8|14.9|14.7|15.3|14.9|15.1|14.5|14.5|14.7|15.5|15.6|15.3|15.5|15.6|15.7|16|16.1|16.4|16.3|16.4|16.5|16.7|16.3|16|16.1|16.1|16.2|16.6|15.9|15.1|14.6|14.3|14.2|14|14|14.2|14.3|14|14.6|14.5|14.2|14.4|14.4|14.7|14.6|14.7|14.6|14.3|14.8|14.2|14|14.5|14|||13.9|14.1|14|||13.8|13.8|13.7|13.7|13.2|12.8|12.1|14|13.9|14.3|14.3|14.4|14.4|14.4|14.3|14.6|14.8|14.8|14.7|14.8|15.2|14.7|14.5|14.3|14.5|14.2|14.2|14.2|13.3|13.4|13.8|14|13|12.7|12.7|12.7|12.4|12.4|12.4|12.4|12.2|12.5|12.5|12.5|12.4|12.8|12.7|12.4|12.3|12.4|12.7|13|13|13|13|13|13|12.9|12.9|12.9|13|13|12.9|12.8|12.8|13.4|13.3|13.2|14.6|13.7|13.7|13.1|12.3|12.3|12.4|12.4|12.3|12.3|12.3|12.3|12.3|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.3|12.4|12.4|12.4|12.4|12.3|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.3|12.6|12.8|13.1|13.1|13.5|13.4|13.7|13.4|13.4|13.4|13.4|13.3|13.6|13.6|13.4|13.4|13.8|13.8|13.8|14.4|14.4|14.4|14.4|14.3|14.6|14.6|14.6|14.7|14.9|14.8|15||14.3|15|15|15.5|15.5|15.5|15.3|15.1|14.8|14.8||14.8|14.6|14.8|14.6|13.4|12.9|13.2|13.9|12.1|12.1|11.7|12|12.3|13.1|13.1|12.7|12.8|13.5|13.3|13||13.3|13.2|12.9|12.6|12.8|13.4|13.6|13.8|13.9|13.8|13.9|13.9|14.7|||14.2|14.4|14.4|14.2|14.6|14.4|14.4
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|78.66|76.44|77.84|78.64|78.52|78.2|77.98|78.14|75.96|74.38|73.58|75.94|76.82|72.16|69.94|71.5|71.7|71.26|73.8|74.38|72.8|75.38|76.22|75.34|74.28|74.04|72.9|73.16|74.28|73.38|74.14|73.5|73.56|72.3|71.36|71.56|71.02|72.94|73|75.92|76.06|73.76|73.06|73.88|73.94|77.66|75.6|76.26|75.14|76.72|76.44|72.86|72.62|73.14|||71.16|72.82|72.8|||71.7|71.36|71.72|74.32|71.52|70.9|70.12|69.04|68.1|68.44|69.34|68.74|69.36|67.8|66.26|67.12|67|64.44|70.1|70.42|70.32|70.38|67.9|68.12|66.23|71.2147|72.7835|73.0218|71.9296|70.8771|71.4133|70.5395|71.0359|69.4273|69.9635|69.0302|69.0897|67.3421|66.369|66.091|67.6599|69.1692|70.2614|71.1749|71.1948|71.5324|73.6772|77.3511|79.0789|77.1525|78.6817|78.1455|79.8534|77.2717|78.066|77.4107|76.8348|77.9866|76.3184|74.4517|72.6644|74.273|73.4587|71.5523|71.8104|72.724|72.0885|71.6913|74.551|74.4318|74.2531|73.5183|75.0673|75.5837|75.7822|73.4587|71.3934|71.2544|69.8841|68.3947|70.8572|69.7252|70.3607|69.9834|69.6855|70.8175|69.3678|68.8514|67.779|67.8982|69.6259|69.189|68.8316|67.9379|69.1692|68.8117|67.5209|66.5279|65.3364|65.396|66.1903|65.3761|66.7265|64.7406|66.7662|70.0033|69.4869|70.3409|69.7649|70.4203|69.7848|69.0103|68.8514|69.6656|70.4004|68.3947|66.4485|62.4171|58.8425|57.1147|57.2339|56.0225|56.3998|54.2947|55.0295|54.0167|54.4139|54.394|53.2819|53.4209|52.2691|54.4933|54.0366|53.7982|53.838|53.2025|52.6861|50.8194|51.4747|49.9853|52.8847|54.533|55.9629|56.0622|55.0692|55.5061|52.5273||49.8463|51.5542|48.9427|47.4533|45.3979|44.7127|45.3284|46.4007|45.5269|45.5865|43.551|41.9424|42.8857|44.8716|44.7326|45.6362|44.6929|44.534|44.7028|41.6643||44.9907|47.1554|43.6701|46.9568|43.4318|43.8786|43.8886|43.1439|44.3652|44.1567|40.9594|40.8998|44.0872|||44.0574|41.5452|42.1906|39.7479|37.9805|38.2287|37.4244
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|9.75|9.375|9.31|9.495|9.23|9|8.905|8.775|8.76|8.415|8.6|8.99|8.86|8.99|8.825|8.88|9.14|8.97|9.13|9.29|8.9|9.13|9.07|8.92|8.61|8.31|8.155|8.105|7.59|7.63|7.66|7.685|7.77|7.685|7.565|7.665|7.51|7.855|7.72|7.915|8.01|7.88|7.8|7.715|7.76|8.025|8.04|8.15|8.025|8.045|8.45|8.345|8.13|8.175|||8.005|8.035|7.985|||8.215|8.19|8.225|8.41|8.6|8.36|8.285|7.97|7.785|7.71|7.52|7.6|7.545|7.66|7.385|7.36|7.565|7.16|7.2|7.09|6.99|6.86|6.725|6.385|6.195|6.21|6.075|6.05|5.7|5.47|5.38|5.3|5.34|5.21|5.155|5.05|5.025|4.882|4.83|4.786|4.852|5.085|5.405|5.635|5.645|5.695|5.795|5.72|5.795|5.53|5.635|5.615|5.71|5.675|5.725|5.655|5.66|5.585|5.41|5.395|5.455|5.185|5.165|5.28|4.896|4.744|4.622|4.632|4.97|4.876|4.86|4.864|4.912|4.998|5.065|5.065|5.025|5.045|5.03|4.964|5.115|5.13|5.145|5.08|5.155|5.24|5.27|5.36|5.28|5.365|5.645|5.61|5.62|5.75|5.91|6.05|5.845|5.665|5.475|5.47|5.55|5.36|5.47|5.36|5.31|5.545|5.615|5.79|5.68|5.695|5.705|5.69|5.595|5.465|5.295|5.245|5.135|5.19|4.946|4.788|4.896|5.05|5.09|4.9|4.846|4.76|4.864|4.876|4.516|4.55|4.512|4.816|4.1|4.19|4.25|4.25|4.282|4.068|4.114|4.112|4.362|4.48|4.698|4.58|4.294|4.202|4.104||3.808|3.952|3.926|3.86|3.66|3.538|3.628|3.672|3.688|3.598|3.372|3.368|3.47|3.67|3.784|3.864|3.7|3.408|3.546|3.244||3.73|3.916|3.66|3.648|3.512|3.712|3.562|3.56|3.662|3.568|3.462|3.46|3.726|||3.618|3.432|3.406|3.384|3.166|3.22|3.342
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|68|66.7|66.9|66.5|66|66.5|65.5|65.7|66.5|66|65.4|65.4|65|65.8|66.5|66.5|66|67|67.5|67.4|66.7|67.9|68.2|67.8|68.7|68.5|68.8|67.1|68.3|68.5|69|70|69.7|69.5|69.2|69.4|68.7|70|69.8|69.2|70|70.4|69.8|70|70|69|68.9|68.5|67.2|67|66.9|66|65.4|64|||63.4|63.5|63|||63|62.5|62|62.1|62.4|60.2|60.6|59.6|57.1|58|58.7|59.7|59.5|60|60.8|63|62|59.3|58.3|57.9|58.5|57.6|58|58.6|58.9|59|60.1|59.2|59.2|58.5|55.5|56.3|58.6|59.5|59.6|59.8|59.7|59.7|60.5|60|60|60.8|60.6|60.2|60.6|60.6|60|60|60.5|60|59.5|59.2|58.5|59.5|60.8|62|62.4|62.4|62|60.1|62.5|63|62.5|58.1|55.8|54.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|103.96|104.08|104.46|105.98|106.86|105.66|106.44|106.84|105.66|103.18|105.42|105.72|105.48|106|105.54|104.68|105.12|106.9|105.78|107.24|106.84|107.42|106.46|106.26|107.38|107.72|107.12|109.1|109.58|109.48|110|109.24|110.04|109.78|109.18|111.12|110.54|115.16|115.48|116.3|115.86|113.68|113.12|114.2|114.44|115.98|115.66|115.36|114.64|116.34|114.5|112.74|110.92|111.9|||111.68|110.98|109.96|||108.62|109.86|109.02|107.72|106.62|105.92|107.06|106.06|104.28|105.76|106.3|105.52|103.42|105|103.84|105.7|106.64|107.28|107.68|106.94|108.82|107.92|108.3|108.56|106.76|103.28|102.76|102.44|104.34|103.9|104.98|102.86|104.34|104.1|103.88|103.64|102.3|100.22|99.43|99.38|99.21|100.66|100.8|102.6|102.48|102.78|104.44|104.26|106|105|105.78|104.2|104.32|103.82|104.36|103.02|101.88|104.74|102.48|101.78|100.64|100.2|100.72|98.61|98.89|99.81|99|99.81|102.2|101.6|102.34|102.64|101.52|101.32|108.92|108.02|108.3|108.62|108.66|106.6|108.94|105.88|106.48|106.06|106.26|105.62|104|103.2|102.54|100.62|100.88|101.58|100.7|100.06|100.48|104.56|102.66|101.14|100.74|100|101.38|100|101.12|99.39|101.9|103.2|103.9|104.76|106.08|108.34|106.76|106|103.78|102.78|100.76|97.44|94.77|94.22|93.5|91.74|92.18|91.17|89.85|89.29|89.41|88.72|90.23|90.29|90.01|89.25|90.21|90.79|92.49|91.96|95.31|95.96|95.75|92.75|94|94.96|97|97.56|99.07|100.5|100|100.88|96.3||95.18|95.77|94.67|94.98|92.73|91.27|89.06|87.91|88.06|86.69|84.1|79.35|82.45|80.96|80.88|81.35|81.14|79.8|81.69|80.35||84.86|86.05|85.47|83.53|79.67|80.27|83.49|80.9|82.02|82.11|79.91|80.78|82.84|||80.79|78.82|79.86|79.69|78|78.02|80.84
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|26.36|25.84|25.5|25.38|25.42|25.26|25.4|25.3|25.58|24.32|23.84|24.4|24.9|24.3|24.7|24.94|24.8|24.68|25.02|25.52|24.36|25.48|26.08|26.28|26|25.86|25.86|25.8|26.24|26.12|26.14|26.5|26.48|25.84|25.48|25.92|25.36|25.8|25.6|26.8|26.66|26.46|25.74|26|26.14|26.3|26.2|27.18|26.14|26.68|26.4|26.56|26.5|25.2|||23.92|23.92|23.9|||23.3|23.14|22.74|23.34|23.56|23.38|23.42|22.64|22.9|23.3|23.64|23.72|23.72|23.96|23.66|24|24.36|23.48|23.98|24.12|24.1|23.82|23.9|23.7|23.06|22.88|20.9|21.24|19.6|19.25|18.75|18.8|18|16.92|17.1|17.7|17.67|17.76|17.73|17.58|17.11|17.5|17.91|18.1|17.99|17.7|18|17.95|18.33|17.9|18.68|18.6|19.05|18.63|18.67|18.83|19|18.89|18.66|19.58|19.2|19.65|18.08|17.58|17.36|17.77|17.6|17.57|17.92|18.4|18.51|18.45|18.44|18.85|18.89|18.8|19.41|18.78|18.8|18.67|18.61|18.32|18.66|18.74|18.89|19|18.78|18.91|18.8|18.75|19.33|19.14|19.48|19.72|20.4|20.16|19.53|19.07|19|18.85|19.06|19.01|19|18.25|18.14|18.7|19.15|19.14|19.58|20.32|20.16|20.96|19.92|20.5|20.04|19.81|19.77|20.2|19.2|19.4|20.4|20.7|21.1|20.9|20.44|19.89|19.85|19.95|19.06|18.9|18.64|19.17|18.44|18.2|18.95|19.05|19.33|19.26|18.49|18.85|20.42|20.68|21.48|21.6|21.4|20.8|19.72||18.93|20.06|18.63|18.29|18.15|17.89|18.14|19|18.04|17.63|17.1|16.79|16.89|17.05|17.7|18.44|18.5|17.85|18|17.91||18.78|19.24|18.36|17.67|17.86|18.36|17.3|17.58|18.95|18.9|18.94|18.15|20.64|||19.85|19.9|19.41|18.91|17.46|16.85|17.29
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|67.35|65.95|66.4|66.75|67.45|67.55|68|68.05|67.95|65.85|66.85|68.7|69.1|70.95|69.85|71.65|76.15|74.95|77.2|76.5|74.9|76.1|77.8|74.4|74.7|74.05|73|72.75|72.75|71.45|71.45|72.7|70.6|69.3|68.3|67.85|67.55|68.1|67.25|68.1|68|67.45|66.45|66.65|66.15|70.1|69.25|69.25|68|68.45|69.95|68.4|67.25|66.2|||66.05|66.5|66.55|||66|66|64.95|66.85|65.85|65.15|65.3|64|63.85|63.7|63.9|62.8|62.85|63.75|61.45|61.55|62.3|61.4|59.8|59.3|59.3|58.9|58.85|59.3|58.3|59.25|57.75|59.4|56.5|55.95|57|56.5|54.35|51|51.9|52.1|52.25|50.65|49.02|49.1|48.84|50.4|52.25|52.8|52.7|54.3|53.55|54.15|55.95|53.15|53.7|53.8|55.3|55.9|55.7|55.4|55.95|56.8|56.7|54.1|52.95|52.55|51.9|51.3|51.15|52.3|52.2|52.3|55.7|55.2|55.25|55.45|55.95|55.9|56.65|56.35|55.75|56.05|53.9|54.05|54.45|54.6|55.25|55.45|56.3|56.75|56.45|57.35|56.95|57.8|59.7|59.7|59.7|59.15|59.75|59.95|59.65|58.55|57.65|57.5|57.8|55.5|56.4|51.5|50.5|56.7|56.45|57.05|57.15|57.5|56.3|56.6|55.75|55.3|55.5|55.95|56|55.45|53.7|54.25|56.8|57.4|57.65|57|56.5|56.6|57.1|57.1|55.85|56.55|56.8|57.8|56.55|55.95|57.6|57.85|57.3|56.45|56.25|57.85|60.35|61.2|63.5|64.1|63.2|62.85|60.4||58.6|60.85|60.45|58.8|58.15|57.3|57.8|58.65|56.15|55.75|53|52.25|54.1|55.3|56.3|56.55|54.95|54.3|54.9|53.4||55.05|59.6|55.2|54.9|53.5|55.45|54.45|54.1|55.65|53.35|51|50.2|52.65|||52.9|51.2|52.4|49.38|46.36|47.24|47.3
03199|32433|/equities/kuka|DAXCLASSIC|37.7|37.8|37.5|37|36.6|37|36.8|37|37.2|36.8|36.9|36.8|37.1|36.9|36.8|36.5|36.9|36.6|36.9|37.2|37.7|36.7|36.9|37.1|36.8|36.4|37.2|37.7|37.9|38|37.5|36.4|36.8|36.7|36.3|36.8|36.4|37|37|37.3|37.4|37.1|36.5|36.9|36.7|37.3|37.1|36.6|37.2|37.7|37.8|37.6|37|37.2|||37.5|38|38.3|||38.1|38.1|38.4|38.6|38.4|38.1|37.8|37.7|38.1|38.2|38|38.7|39.3|38.9|37.9|39.7|38.8|38.6|38.6|38|38|37.2|38.4|38.3|36.7|37.2|37.5|36.7|37.4|37.2|37.1|36.6|36.4|36.2|36.2|37.2|36.5|37.4|34.4|32.9|33.4|36.5|35.9|36.7|36|36.9|37.3|37.8|36.4|37.1|37.5|38.2|38.3|38.4|37.3|37.5|37.6|38.5|37|37.2|36.4|36.5|36.8|36.1|37.1|36.5|37|37|38.7|38.4|38.8|39.8|38.7|38.6|38.6|37.4|36.5|37|36.6|36.7|36.7|37.2|37.2|36.3|37.2|37.2|37.4|37.2|37.4|37.4|37.7|38.1|37.7|37.7|38|37.9|38|37.7|38.6|38.5|38.9|37.5|37.6|37.3|36.6|37.2|37.6|37.8|38.6|38.4|38.2|40|37.5|39.1|39.6|38.8|39.6|39.3|40.4|39.8|39.6|40.4|40.9|38.8|39.4|40|37.8|40.5|37.4|37|37.6|40|36.9|37.5|36.4|37.2|37.1|35.5|36.7|37|38.4|39.2|39.1|39.9|38.4|39.6|38.6||38.5|40|40.2|40.2|39.6|38.5|38.8|40|38.4|36.3|36.7|35.9|36|35.3|36.6|37.6|37.1|37.9|37|37||36.4|37.8|37.1|36.5|36.1|35.6|37|36.1|37.1|36.7|36.4|34.6|36|||35|32.8|34|34.6|32.5|31.4|29.5
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.7|73.6|73.2|72.7|72.9|72.4|71.6|71|71.7|70.8|71.2|71.5|71.7|72.7|72.8|71|70.9|70.3|71.1|71.4|74.8|76.2|75.7|76|74.4|74.1|74|73.7|73.7|74.2|74.3|73.7|72.9|71.7|72.1|71.5|71.9|74.1|72.2|73.6|76.2|75|72.2|71.6|72|71.8|70.2|70|68.4|72.5|70.5|67|66.3|65.9|||65|65.5|64.9|||65.3|65.2|65.3|65.3|64.1|65.3|65|64.6|64.9|64.6|64.9|64.1|64|64.2|63.9|63.6|64.4|63.6|63.9|62.2|62.8|63.2|63.6|63.5|62.6|64.4|64.9|64.5|64.4|64.8|65.8|65.6|66.2|63.8|64.8|64.9|63|62.1|63.2|61.9|61.2|64.2|64.6|65.5|65.4|65.7|66.8|67.2|68|67.2|69.6|70.1|70.8|70|69.9|70.7|70.7|71.6|71|71.8|72|71.3|72.3|71.4|71.3|73.5|73.1|70.7|73.5|72.1|72.3|72.3|71.2|71.2|72.5|71.3|72|71.8|70.7|71|72|70.3|72.3|71.4|70.1|71.1|70|70.6|70|70.6|72.1|70.7|71.3|73.1|73.3|72.9|73.3|71.5|70|69.7|69.2|70.2|67.5|65.7|65.4|66|66.4|66.5|66.5|67.8|68.4|68|67.3|67.5|68.8|68.7|68.9|68.6|68.3|67.6|68.4|68.6|69|68.6|68.6|67.8|66.7|67.7|66.4|66.9|66.4|67|67|68|68.3|67.8|68|66.2|65.1|64.2|66.2|67.8|67|67.2|66.1|67.3|66.1||63.4|63.7|62.9|61.4|60.5|60.3|59.4|58.7|55|56|51.6|51|51.8|52.7|52.1|51.8|51.9|52.2|52.4|51.6||52.5|51.7|50.3|50.1|50.5|50.5|50.3|48.55|49.4|49.15|48.25|47.8|49.15|||47.2|47.1|46.8|47.05|45.7|45.05|46.05
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|63.68|62.86|62.04|61.88|64.56|64|67.22|66.62|65.76|64.16|64.04|64.36|63.5|62.82|61.32|61.24|62.54|60.7|61.98|62.76|62.04|62.9|64.42|63.36|60.78|61.38|60.06|60.8|62.54|62.66|63.14|64.16|63.8|63.44|62.16|62.74|61.82|62.82|62.14|64.06|65.68|65.82|64.12|64.58|63.86|64.22|63.2|63.64|63.1|63.78|63.46|62.92|61.86|62.84|||62.76|63.12|63.92|||62.76|62.56|61.86|62.6|63.34|62.8|61.62|60.74|60.2|61.76|61.86|60.82|59.28|58.76|58.92|58.48|59.2|58.66|59.48|58.22|58.12|58.04|55.1|54.3|53.82|54.98|53.72|53.32|51.44|50.78|50.6|51.56|48.8|45.12|45.66|45.88|45.62|44.03|43.52|43.38|43.37|45.95|46.61|48.33|47.83|47.87|48.76|49.75|50.44|49.52|50.98|50.64|51.14|51.5|51.18|50.54|49.74|49.48|47.86|48|48.95|49.87|50.78|49.79|49.48|49.6|49.41|49.24|52.42|51.86|51.98|51.5|51.86|51.68|51.06|50.4|49.35|49.8|49.04|49.13|49.95|49.3|49.01|49.06|50.5|51.02|50.36|51.78|50.08|49.55|49.31|48.22|48.19|48.07|47.5|49.5|49.48|47.69|46.16|46.35|45.97|44.5|44.83|44|44.77|46.11|46.42|47.03|46.88|48.27|48.91|49.36|48.49|48.02|48.41|49.25|49.11|49.48|48.02|47|47.38|49.05|48.93|47.83|48.78|47|46.96|47.57|46.65|46.83|46.02|48.39|47.18|48.17|47.92|47|47.19|45.28|45.4|45.35|48.43|49|51.12|51.34|50.02|50.26|48.97||46.48|48.27|47.28|48.28|46.31|45.49|44.92|45.63|44.92|45.55|43.18|42.98|43.51|45.8|46.29|46.81|45.81|46.09|45.56|43.35||44.96|46.84|44.9|42.59|40.73|41.95|40.89|40.82|42.03|42.63|40.09|39.47|41.77|||41.85|39.64|40|38.51|36.27|36.45|34.84
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|111.76|111.98|113.34|112.12|111.08|112.98|110.92|111.12|111.28|110.92|114.18|112.18|115|114.2|113.14|114|114.24|115.3|115.76|116.48|117.14|117.86|117.54|118.52|118.04|119.08|118.66|119.54|119.34|120.56|120.76|120.34|121.02|120.74|118.4|118.26|118.46|121.48|120|120.26|120.8|121.92|121.16|121.44|120.92|121.98|121|119.2|120.86|121.82|120.62|122.4|127.32|127.14|||127.06|126.6|125.36|||124.78|124.16|123.04|124.34|123.6|122.86|120.92|121.34|120.9|120.06|117.76|119.64|117.98|116.76|116.88|116.46|117.3|119.46|118|117.3|116.36|114.92|116.38|118.56|118.12|117.16|115.42|116.2|119.28|118.7|119.12|114.92|116.66|124.2|123.88|123.8|119.58|118.12|116.02|116.22|114.32|117.42|118.16|120.06|120.62|120.06|122.54|122.7|122.58|124.32|124.34|124.68|126.28|124.94|125.88|124.52|124.8|124.48|123.06|122.86|121.8|121.44|122.56|121.98|122.88|122.92|123.98|123.98|125.58|125.16|124.32|123.5|123.52|124.4|124.6|123.44|121.12|120.02|119|122.54|125.12|124.84|123.26|122.88|122.6|123.4|122.9|122.7|122.42|122.98|124.12|124.06|125|124.48|124.92|125.46|123.54|124.22|125.72|124.38|122.94|121.3|119.44|118.26|118.46|119.5|117.4|115.36|116.28|117.84|119.6|118.88|118|116.5|115.66|116.64|115.94|116.36|117.34|116.74|117.28|116.02|117.32|116.4|116.8|115.14|113|113.22|114.38|114|114.46|119.42|119.42|121.26|120.58|119.58|118.7|117.46|117|117.68|116.94|116.94|118.54|118.8|119.32|116.1|114.88||112.08|109.8|106.7|107.76|111.5|111.66|110.82|111.26|110.5|110.46|108.44|108.24|110.04|109.58|112.36|108.26|109.3|106.66|107.96|104.24||104.84|104.8|106.98|106.88|105.46|104.66|104.58|103.24|104.5|102.48|102.08|103.58|100|||100.6|101|98.8|101|102.7|100.66|101
03203|19854|/equities/leifheit-ag|DAXCLASSIC|43.8|43.1|44|43.9|43|43.2|43.4|43|43.7|43.5|43.8|44.4|43|42.7|42.8|44|44.1|43.8|45.6|45.3|45.4|45|44.9|43.1|42|42.7|42.4|42.2|42.5|42.5|43.2|44|44|43.9|43.3|43.3|42.6|42.5|43.6|43.7|44.1|43.9|43.8|44|43.8|44.1|44|44|43.7|45.4|45.2|45.2|45.3|45.3|||43.5|43.2|43.8|||44|43.9|42.7|43.7|42.9|41.9|40.7|40|38.9|38.6|39.3|39|39.3|39.6|39|39.6|40|40.5|40|39.4|39.3|40|38.5|38.6|38|38|38.3|37.2|36|35.9|36.3|34.9|35.6|34|34|34|34.8|34.1|33.8|32.6|32.6|33.5|33.2|33.6|33.8|33.8|32.4|31.7|31.5|31.4|31.2|31.6|31.9|32.2|31.9|31.9|31.8|31.7|32.4|32.5|32.4|32.6|32.7|32.5|32|33.4|33.7|31.7|32.7|32.8|33.4|32.9|33|32.8|32.4|31.9|31.4|31.3|31|31|30.8|30.5|30.1|30.3|30.3|30.3|30.1|29.9|30.1|29.1|30.2|30.1|30.6|30.7|29.2|28.2|27.8|27.8|27.8|27.4|28|27.3|27.3|27.1|27.1|26.8|27|26.6|27.4|26.9|26.1|26.1|25.9|25.8|26.1|25.4|25|25|24.6|24.5|24.5|24.2|24.3|24.5|24.8|24.6|24.8|23.7|23.9|23.9|24.7|24.4|23.3|24.6|23.3|24|24.3|23.7|24.2|24.3|23.9|24.3|24.3|24|24|23.9|23.7||23.2|23.3|23|23.4|23.1|22.7|22.8|22.8|21.2|20.5|20.1|19.45|20.1|19|19.3|19.5|19.85|19.5|19.7|20.3||19.45|19.65|19.45|19.5|19.15|19.15|19.3|18.25|18.25|18|18.25|18.3|18.55|||18.45|18.4|18.25|18.45|18|18|18.1
03204|6339|/equities/leoni-ag|DAXCLASSIC|12.24|12.58|12.68|12.63|12.84|12.56|12.37|12.7|12.29|10.99|10.85|11.4|10.86|11.23|11.26|11.05|11.64|11.11|11.67|12.64|12.29|13.3|14.55|14.02|14.65|14.8|14.22|12.47|12.85|12.8|13.16|13.17|12.52|11.88|11.84|11.74|10.52|10.31|10.55|9.475|9.655|9.44|9.05|9.055|8.025|8.295|7.79|7.815|7.38|7.52|7.31|6.88|6.925|6.615|||6.65|6.915|6.995|||7.04|6.865|6.505|6.61|6.51|6.6|6.38|6.225|6.14|6.315|6.42|6.275|6.355|6.21|6.17|6.27|6.5|6.24|6.685|6.82|6.735|6.68|6.425|6.69|6.675|6.875|6.7|6.715|6.56|6.34|6.11|6.19|5.975|5.2|5.35|5.505|5.45|5.235|5.235|4.902|4.992|5.065|5.04|5|4.79|4.47|4.628|4.932|5.03|4.81|4.822|4.872|4.978|5.105|5.225|5.25|5.045|5.06|5.05|5.07|5.055|4.934|4.822|4.792|4.98|5.05|5.1|5.515|5.7|5.725|5.69|5.785|5.805|5.83|5.88|5.875|5.91|5.95|5.98|5.84|5.865|5.85|5.885|5.915|6.095|5.86|5.99|6.18|6.265|6.295|6.345|6.365|6.27|6.41|6.355|6.825|7.145|7.14|7.24|7.295|7.42|7.285|7.155|7.015|7.1|7.22|7.28|7.43|7.5|7.725|7.67|7.86|7.74|7.585|7.48|7.735|7.55|7.575|7.495|7.535|7.665|7.24|6.975|6.755|6.86|6.715|6.735|6.995|6.49|6.625|6.72|6.82|6.77|6.95|7.25|7.335|7.61|7.43|7.455|7.485|8.02|8.47|8.695|8.53|8.475|8.695|8.23||7.455|7.79|7.885|7.52|6.97|6.875|6.945|7.09|6.855|6.9|6.185|6.27|6.08|6.385|6.18|6.37|6.265|6.19|6.405|6.2||6.285|6.83|6.39|6.75|6.735|7.045|6.475|6.57|6.585|6.32|6.25|5.89|6.38|||6.05|6.335|5.795|5.725|5.51|5.615|5.84
03205|19857|/equities/logwin-ag|DAXCLASSIC|160|160|161|161|161|158|158|158|159|160|160|162|157|158|157|159|158|159|156|160|156|157|159|161|160|160|158|158|159|159|158|157|158|158|158|157|156|155|154|154|153|155|152|154|152|154|150|157|151|151|151|151|152|154|||149|150|136|||136|134|135|136|137|137|136|137|139|139|139|140|140|139|140|138|138|136|137|143|143|142|142|142|143|143|143|142|141|136|140|137||134|135|136|135|133|134|136|135|136|133|133|133|137|140|140|139|139|147|141|140|143|143|143|139|134|130|128|128|130|131|131|128|128|128|127|127|127|127|128|128|127|126|126|125|129|130|130|127|126|131|135|135|131|128|126|127|130|127|129|129|130|130|126|132|134|138|134|130|125|129|132|132|131|132|132|131|131|131|131|131|132|132|132|133|132|137|137|141|140|142|135|134|131|133|133|134|135|135|134|135|136|135|136|136|134|137|141|144|140|140|142|139|142|143||142|143|142|149|146|143|133|126|127|126|124|124|121|121|118|119|117|118|117|118||119|121|122|122|122|116|122|123|124|126|126|126|124|||126|128|129|119|116|118|126
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|25.8|25.8|26.2|26.2|26.2|26.2|26.2|25.6|25.6|25.8|25.6|25.8|25.6|25.6|25.6|25.8|25.8|26|26|26|26.2|25.8|25.6|25.2|25.4|25.4|25.4|25.4|25.4|25.6|25.6|25.2|26.2|27|26|26|26.2|26.4|25.8|25.4|26|25.8|25.2|25.4|25.4|25.6|25.8|25.4|25.4|25.6|24.8|24.8|24.6|24.8|||24.6|24.6|24.4|||24.4|23.8|23|23.8|23.8|23.4|23|23.4|23.4|23.6|23.6|23.8|23.8|23.8|24|24|24.6|24.8|24.2|25.2|24.6|24.6|25|25|24.6|24.6|24.6|24.6|24.6|24.6|24.4|24.4|24.4|25|24.8|24.6|24.6|24.4|24.4|24.4|23.4|24|24.4|24.4|24.4|24.4|24.4|24.4|25|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.8|25.6|25.6|25.6|25.6|25.6|25.6|25.4|25.4|25.4|25.2|25|24.8|25|25.2|25.2|25.2|25.2|25.4|25.4|25.4|25.4|24.4|25.6|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.6|26|25.8|26.2|26.2|26.4|26.4|26.4|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25|25.4|25.4|25.4|25.4|26.2|25.4|25|25|24|25.4|26.2|26.2|27.2|27.2|27.8|27.8|27.8|27.4|27.8|27.8|27.8|27.8|27.4|27.6|28|28|29.6|27.6|27.2|27.2|27.2|27|26.6|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.2|25.2||25.8|25.6|26|26|26|26|26|26|26|26|26|25.8|25.8|26|26|26.6|26.4|26.4|26.4|26.2||26.2|26.2|27.6|27.6|27.6|27|27.2|26.6|26.2|26|26|26|25.4|||25.8|26|25|24.8|24.4|26.4|26.2
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|8.557|8.5891|8.6427|8.5963|8.5071|8.6427|8.5998|8.8318|8.8568|8.3822|8.8532|9.1244|9.0138|9.0352|8.7676|8.6141|8.6141|8.3215|8.1502|7.879|7.6471|7.8077|7.8683|7.8469|7.6114|7.6756|7.5293|7.6578|7.9004|7.9218|7.9397|7.8969|7.7862|7.6614|7.5971|7.7862|7.3259|7.0326|6.877|7.1111|7.3081|7.4651|7.4473|7.3152|7.5079|7.5043|7.2367|7.3937|7.251|7.4651|7.4794|7.5222|7.2224|7.2046|||7.7184|7.8219|7.4044|||7.0369|6.7443|6.6172|6.9113|6.9527|7.0483|6.9841|6.9584|6.8513|6.9498|7.1439|7.0497|7.1761|7.2046|7.2439|7.1325|7.1582|6.8842|7.1868|7.2439|7.4116|7.458|6.9627|6.7471|6.7643|7.0583|7.014|7.054|6.5659|6.5202|6.5873|6.8142|6.3617|5.3069|5.7009|5.7209|5.7337|5.4311|5.2612|5.1685|5.1984|5.4397|5.7451|6.062|5.7408|5.591|5.8664|5.7023|5.3926|5.3997|5.5781|5.5724|5.7366|5.728|5.845|5.5068|5.4554|5.1099|5.0329|5.2099|5.2527|5.1799|5.2912|5.0314|5.2013|5.3983|5.3141|5.5581|6.1391|6.4617|6.2832|6.179|6.1876|6.0634|6.1962|6.2176|6.3218|6.4288|6.4916|6.3489|6.1034|6.1662|6.2304|6.426|6.4117|6.2561|6.2804|6.2404|6.1519|6.0163|6.209|5.9906|5.9278|6.1562|6.2675|6.3446|6.4431|6.0563|5.6923|5.7794|5.8507|5.4625|5.1885|5.3369|5.4911|5.6609|5.6523|5.5738|5.8707|6.0477|6.1305|6.1348|6.1191|6.2361|6.3403|6.6486|6.0591|6.2319|6.1719|6.2247|6.436|6.5273|6.4831|6.3903|6.3161|6.3018|6.3817|6.4317|6.4188|6.8456|6.3931|6.7086|7.0283|7.2581|7.0426|7.3366|7.4294|7.251|7.4722|7.2474|7.9718|8.4571|8.4607|7.7577|7.3545|7.2688|6.7471||6.5245|6.9727|6.6144|6.5873|6.1662|5.7366|5.8036|5.6509|5.7251|5.8122|5.344|5.4397|5.3112|5.3683|5.4497|5.551|5.6095|5.5838|5.8065|5.6495||5.8222|6.052|5.778|5.6595|5.1242|5.571|5.6024|5.7023|5.9664|5.9549|5.8236|5.9093|6.2604|||6.3375|6.2176|6.2447|6.1748|5.6738|5.6923|5.7151
03208|19863|/equities/masterflex-ag|DAXCLASSIC|6.45|6.4|6.5|6.4|6.35|6.4|6.4|6.4|6.15|6.05|6.25|6.4|6.4|6.75|6.7|6.9|6.7|6.7|6.2|6.3|6.35|6.9|6.9|6.85|6.95|6.95|6.85|6.8|7.05|7.05|6.9|6.95|6.65|6.45|6.55|6.6|6.15|6.15|6.15|6.2|6.15|6.05|6|5.85|5.9|6.2|5.8|5.75|5.75|5.75|5.85|5.8|5.9|5.7|||5.65|5.6|5.7|||5.65|5.5|5.7|5.85|5.85|5.8|5.8|5.75|5.85|5.9|5.95|5.95|6|6.05|6.1|6|6.1|6.05|6.05|6.1|6.15|6.05|6.4|6|5.7|5.6|5.3|5.05|5.1|5.05|5|5.05|4.98|5.05|5|4.98|5|5.05|4.82|4.82|4.82|4.86|4.86|5.1|4.84|5|5|5.05|5|4.92|4.96|4.94|4.96|4.84|4.84|4.82|4.74|4.9|4.92|4.94|5.1|5.05|5.05|4.88|4.96|5.05|5.2|5|4.9|5.05|5.25|5.25|5.25|5.3|5.25|5.3|5.05|5|4.94|5.05|5|5|5|5.05|5.1|4.92|4.96|5.15|5.05|5.1|5.05|5.15|5.2|4.88|4.8|4.94|4.86|4.6|4.58|4.42|4.58|4.4|4.56|4.16|4.1|4.1|4.16|4.14|4.26|4.08|4.14|4.2|4.26|4.14|4.06|4.06|3.98|3.98|3.98|3.98|4.06|4.06|4|4.1|4.1|4.1|4.06|4.02|4.14|4.12|4.16|4.18|4.2|4.24|4.18|4.2|4.2|4.2|4.1|4.36|4.46|4.36|4.36|4.26|4.24|4.16|4.12||4.2|4.18|4.28|4.24|4.18|4.14|4.16|4.1|4.2|4.18|4.28|4.18|4.2|4.32|4.28|4.22|4.22|4.22|4.24|4.24||4.24|4.28|4.1|4.04|4|4.22|4.18|4|4.08|4.46|4.48|4.4|4.66|||4.46|4.44|4.48|4.16|4.08|4.1|4.04
03209|949642|/equities/max-automation-ag|DAXCLASSIC|5|4.98|5|4.99|4.95|4.97|4.94|4.96|4.9|4.95|4.98|4.98|5|5|4.9|5|4.97|4.8|4.81|4.86|4.86|4.93|5.02|5.08|5.08|4.99|4.98|5.04|5.1|4.69|4.61|4.62|4.57|4.48|4.4|4.36|4.29|4.36|4.28|4.26|4.21|4.2|4.29|4.25|4.25|4.3|4.14|4.1|4.02|4.1|4.1|4.2|4.19|4.19|||4.22|4.24|4.24|||4.24|4.24|4.25|4.39|4.45|4.34|4.28|4.18|4.15|4.16|4.3|4.23|4.08|4.2|4.13|4.09|4.1|4|3.99|4|3.99|4|4|4|4.06|4.08|4.08|4.1|3.83|3.82|3.8|3.8|3.86|3.69|3.69|3.7|3.57|3.58|3.6|3.62|3.68|3.67|3.68|3.7|3.69|3.7|3.7|3.7|3.68|3.67|3.7|3.68|3.68|3.64|3.64|3.64|3.63|3.64|3.63|3.63|3.6|3.6|3.58|3.6|3.6|3.58|3.56|3.51|3.52|3.56|3.54|3.54|3.52|3.52|3.5|3.48|3.46|3.4|3.41|3.41|3.42|3.44|3.4|3.4|3.41|3.42|3.4|3.4|3.38|3.36|3.39|3.4|3.35|3.45|3.41|3.48|3.48|3.47|3.46|3.46|3.45|3.45|3.45|3.45|3.45|3.45|3.45|3.4|3.44|3.44|3.43|3.43|3.4|3.38|3.39|3.4|3.39|3.42|3.43|3.43|3.43|3.43|3.43|3.38|3.39|3.3|3.3|3.3|3.36|3.3|3.24|3.2|3.24|3.25|3.14|3.15|3.09|3|3.05|3.11|3.05|3|2.9|2.85|2.84|2.89|2.88||2.8|2.76|2.7|2.8|2.72|2.73|2.77|2.8|2.76|2.76|2.75|2.64|2.8|2.8|2.91|2.79|2.8|2.75|2.8|2.79||2.9|2.9|2.9|2.9|2.89|2.9|2.89|2.79|2.86|3.1|3.1|3.1|3.24|||3.28|3.19|3.19|3.1|2.79|2.85|2.85
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|138.1187|140.6029|142.5902|135.6346|141.0997|141.0997|139.1124|141.0997|134.1441|128.679|128.1821|128.679|129.1758|130.6663|125.2012|127.1885|126.6917|126.1948|135.6346|135.1378|131.6599|134.6409|135.1378|138.1187|134.6409|137.6219|137.1251|134.6409|136.6283|138.6156|139.6092|140.6029|139.6092|137.6219|136.1314|137.1251|133.1504|140.6029|136.6283|135.1378|128.679|125.698|122.717|124.2075|122.717|126.1948|119.2392|123.7107|122.2202|118.7424|114.2709|109.3026|108.3089|109.3026|||107.8121|109.3026|111.7868|||110.2963|110.7931|106.3216|113.7741|111.2899|107.8121|109.7994|108.3089|106.3216|106.8185|110.2963|108.8058|106.8185|108.3089|107.3153|107.3153|109.3026|105.8248|101.3533|101.8502|98.9685|103.8375|102.347|97.3787|96.7825|99.1673|95.3914|94.199|89.4294|80.4865|80.8839|81.0827|80.8839|76.5118|77.9029|74.922|73.5308|72.9346|70.9473|69.1587|68.1651|71.7422|72.1397|74.3258|76.5118|74.7232|77.5055|80.089|80.089|77.3067|79.8903|79.0953|82.275|79.0953|81.0827|80.4865|81.4801|82.8712|80.8839|81.8776|84.2624|82.4738|80.8839|79.0953|78.3004|78.1017|76.5118|73.5308|77.9029|80.2877|78.8966|75.5182|74.3258|71.5435|73.1334|74.5245|72.5372|72.9346|73.3321|72.3384|75.1207|73.5308|72.5372|67.7676|69.9537|69.3575|70.9473|71.941|70.3511|70.3511|71.3448|66.5752|60.6133|58.6259|61.2095|61.6069|62.0044|59.8183|59.2221|58.4272|59.6196|61.0107|59.4209|60.6133|59.6196|60.812|60.6133|60.4145|58.8247|61.6069|63.3955|65.5816|63.3955|63.9917|63.793|63.3955|61.8057|64.1904|61.6069|62.0044|64.3892|62.7993|63.5942|64.5879|63.9917|65.1841|65.1841|65.7803|65.7803|65.979|63.793|67.7676|63.5942|63.5942|63.1968|63.9917|64.3892|64.1904|62.0044|60.812|62.7993|62.7993|66.9727|64.7866|64.1904|64.3892|63.3955||60.6133|61.0107|61.4082|60.812|60.6133|58.6259|60.4145|59.6196|59.6196|59.8183|58.6259|58.2285|60.812|61.0107|61.2095|60.6133|61.6069|62.4018|65.5816|61.6069||63.9917|62.998|61.2095|63.793|61.2095|67.7676|63.1968|61.0107|61.8057|60.4145|57.0361|56.4399|60.4145|||57.4335|54.0551|52.8627|53.4589|50.6767|51.4716|50.8754
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|4.54|4.46|4.46|4.5|4.5|4.56|4.56|4.44|4.56|4.5|4.6|4.6|4.62|4.62|4.54|4.6|4.62|4.66|4.66|4.66|4.66|4.66|4.66|4.42|3.86|3.86|3.86|3.88|3.9|3.82|3.82|3.76|3.76|3.82|3.78|3.76|3.78|3.9|3.78|3.76|3.88|4.02|4.02|4.02|4.02|4.02|4.02|4.02|4.04|4.02|3.94|3.9|3.96|4|||3.88|3.76|3.76|||3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.74|3.74|3.78|3.74|3.74|3.74|3.74|3.7|3.7|3.68|3.74|3.74|3.74|3.74|3.74|3.74|3.74|3.74|3.86|3.76|3.92|3.74|3.74|3.74|3.72|3.7|3.74|3.76|3.74|3.84|3.74|3.74|3.84|3.84|3.9|3.86|3.84|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.84|3.9|3.9|3.9|3.88|3.86|3.86|3.86|3.86|3.86|3.86|3.86|3.9|3.9|3.92|3.98|3.92|3.92|3.9|3.88|3.96|3.88|3.92|3.92|3.92|3.92|3.92|3.92|3.9|3.9|3.98|3.98|3.98|3.98|3.98|3.98|3.88|3.9|3.9|3.92|3.92|3.98|3.98|4.06|3.98|3.98|3.98|3.98|3.98|3.96|3.96|3.96|3.96|3.96|3.96|3.96|3.96|4|4.02|4.02|4|4|3.98|4|3.98|4.02|3.96|3.96|3.86|4|3.96|3.9|3.92|3.92|3.92|3.9|3.92|4.04|3.98|3.92|3.88|3.88|4.1|4.1|4.1|4.1|4.1|4.1||4.06|4.06|4.06|4.14|4.12|4.12|4.12|4.12|4.1|4.1|4.02|4.02|4.02|4.02|4.1|4.1|4.12|4.12|4.12|4.16||4.3|4.3|4.26|4.3|4.3|4.38|4.36|4.32|4.32|4.34|4.34|4.42|4.5|||4.44|4.34|4.3|4.32|4.26|4.26|4.26
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37.3|36.7|36.7|36.1|36.9|37.4|36|35.3|34.8|35.9|36|37|38.2|37.7|35.5|37.4|35.6|35.9|36.8|37.6|37.6|38.5|38.7|38.6|37.8|38|36.6|37.5|36.7|35|36|37|37.5|37.2|38.4|36|36|37.5|37.5|39|40|40|39.2|37.8|38.5|39.3|39.4|40|39.7|40.2|40.4|39.9|39.3|38.5|||37.4|37|36.9|||36.6|36.8|36.6|36.8|37|37|37|36.7|37.7|38.1|37.4|36.4|36.7|37.8|37.4|36.9|37.2|37.3|35|29|28.9|29.3|29.6|30.1|29.6|29.8|29|29.9|29.8|29.2|29.1|28.1|28.1|28|28|28.9|27.4|27.2|26.6|26.5|25|24.8|25.5|26.1|26|27.5|27.9|28.8|29.3|29.8|30|31.2|31.5|31.2|30|30.4|30.5|31.4|30|30.7|30.1|29.2|28.9|28.4|27.9|27.9|28.5|28.7|29.2|29.1|28.2|28.6|27.6|26.4|27.1|27.4|27.2|28.1|26.6|26.9|27|26.1|25.9|26|25.9|27.4|27.4|27.6|27.6|27.8|27|27.8|29.3|29.9|28.6|28.1|27.2|28|27.9|29.3|29.1|37.8|37.6|36.5|36.1|35.6|36.1|36.6|36.7|38.1|38.3|38|38.4|38.3|37.7|36.2|37.1|39|38.6|38.3|39.7|38.7|39.6|37.9|37.9|38.4|38.4|37.9|38.6|39.7|39.8|40.2|40|39.3|39.2|40|39.5|39|38.6|39|39.5|39.5|38|37.5|39|38.6|39.2||38.7|39.6|39|39.9|40.6|38.7|37.3|37.5|36.4|36.9|36|35.5|35.6|34.2|34.7|34|33.5|34.7|35|33.9||33.4|34|34.9|33.9|34.6|33|32.9|33.5|32.5|30.9|30|30.1|30.3|||31|28.9|28.1|29.5|29.8|30|30.2
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.5|9.4|9.372|9.444|9.534|9.524|9.792|9.692|9.524|9.446|9.452|9.42|9.46|9.48|9.13|9.264|9.3|9.28|9.508|10.415|10.275|10.41|10.495|10.305|9.938|9.942|9.828|9.838|9.762|9.8|9.652|9.654|9.648|9.654|9.634|9.936|10.025|10.19|10.045|10|10.145|10.04|10.085|9.9|10.08|10.13|10.145|10.16|10.025|9.874|10.1|10.055|9.95|9.6|||9.196|9.202|9.122|||8.876|8.772|8.554|8.68|8.55|8.376|7.916|7.482|7.416|7.476|7.584|7.558|7.648|7.65|7.402|7.534|7.836|7.66|7.86|8|8.044|7.92|7.91|8.03|8.05|8.38|8.432|8.444|8.448|8.47|8.47|8.542|8.56|8.434|8.482|8.456|8.47|8.47|8.42|8.426|8.402|8.44|8.48|8.518|8.488|8.48|8.5|8.48|8.47|8.506|8.488|8.494|8.5|8.48|8.51|8.502|8.484|8.562|8.47|8.486|8.52|8.464|8.568|8.504|8.504|8.586|8.664|8.542|8.668|8.754|8.75|8.7|8.96|8.316|8.352|8.5|8.372|8.46|8.38|8.296|8.248|8.182|8.292|8.45|8.454|8.44|8.514|8.54|8.464|8.458|8.562|8.508|8.4|8.456|8.426|8.666|8.58|8.53|8.376|8.186|7.968|8.266|7.962|7.752|7.808|8.19|8.156|8.212|8.628|8.764|8.962|9.038|8.828|8.8|8.806|8.596|8.534|8.438|8.134|8.178|8.418|8.61|8.716|8.598|8.678|8.186|8.416|8.524|8.38|8.516|8.328|8.766|8.458|8.594|8.508|8.558|8.59|8.24|8.488|8.418|8.84|9.212|9.284|9.114|9.016|9.146|8.9||8.396|8.694|8.476|8.278|8.322|8.166|8.156|8.124|8.07|8.22|7.884|7.838|7.854|8.122|7.948|7.62|7.55|7.908|8.076|7.748||7.928|8.334|7.936|7.77|7.806|7.85|7.872|7.542|7.834|7.714|7.346|7.492|7.768|||7.76|7.686|7.698|7.75|7.78|7.76|7.87
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|10.85|11.05|11|11.15|11.25|11.1|11.1|11.25|11|10.7|11|10.9|10.8|10.8|10.65|11.2|11.25|11.05|12.55|12.8|12|12.45|12.65|12.75|12.3|12.4|12.35|12.5|12.4|12.1|12.15|12|12.15|11|11.35|11.4|11.4|11.4|11.55|10.5|11.2|11.35|11.4|11.4|11.3|11.5|11.7|11.3|11.4|11.8|12.4|11.2|12|11.15|||10.4|10.2|10.5|||9.72|9.32|9.18|8.86|8.82|8.98|9|8.66|8.56|8.66|8.74|8.76|8.78|8.78|8.82|8.8|9.04|8.76|8.66|8.7|8.66|8.8|9.06|8.84|8.68|8.94|8.9|8.8|8.92|9|9|9|8.72|8.98|9.04|8.9|8.9|8.9|8.88|8.92|8.92|8.92|8.92|8.88|8.9|8.92|8.92|8.92|8.86|8.86|8.92|8.88|8.92|8.94|8.92|8.94|9|9.06|8.94|8.9|8.94|8.98|8.98|8.98|8.98|8.98|9.06|8.98|8.96|8.86|8.82|8.88|8.9|8.6|8.72|8.82|8.78|9.02|8.72|8.76|8.92|8.92|8.96|9.02|8.88|8.86|8.92|8.9|8.86|8.86|8.86|8.74|9.06|8.94|8.88|8.9|9.12|8.78|8.62|8.7|8.74|8.52|8.82|8.88|8.9|8.92|8.9|9.1|9.1|8.84|8.86|8.94|8.94|8.7|8.68|8.66|8.88|8.9|9|9.1|9|8.94|8.88|8.9|9.06|9.26||8.64|8.84|8.82|9.2|9.04|9.18|8.86|8.98|9.16|8.86|8.7|8.86|8.98|9.16|9.18|9.16|9.28|9.26|9.18|9.36||9.2|8.5|8.8|9|9|8.9||8.7|8.74|8.56|8.62|8.7|8.34|8.68|8.76|8.9|8.54|8.8|9.16|9.48||8.72|8.96|8.74||8.22|8.54|8.5|8.52|8.48|8.42|8.46|8.36|8.5|||8|8.06|8.28|7.9|9.5|9.18|8.5
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|7.16|7.2|7.15|7.15|7.05|7.1|7.01|7.01|7|6.82|6.74|6.51|6.32|6.28|6.35|6.58|6.27|6.34|6.29|6.26|6.21|6.22|6.27|6.3|6.15|6.12|6.18|6.2|6.2|6.12|6.15|6.3|6.25|5.83|5.84|5.46|5.49|5.45|5.43|5.45|5.58|5.63|5.67|5.6|5.4|5.6|5.65|5.7|5.66|5.73|5.78|5.76|5.66|5.42|||5.4|5.25|5.36|||5.26|5.27|5.15|5.04|5.03|5.04|5.04|5.02|4.995|4.95|4.985|5.03|4.98|5.1|5.15|5.16|5.15|5.2|5.08|5.21|5.22|5.31|5.24|5.36|5.14|5.1|4.875|4.965|5|5.04|5.07|4.96|4.93|4.785|4.72|4.69|4.81|4.765|4.785|4.74|4.685|4.885|4.97|5.05|5.02|5.19|5.43|5.42|5.43|5.46|5.52|5.5|5.54|5.56|5.63|5.57|5.65|5.73|5.83|5.75|5.75|5.72|5.78|5.72|5.63|5.7|5.7|5.69|5.7|5.7|5.73|5.7|5.69|5.7|5.7|5.71|5.7|5.68|5.65|5.6|5.75|5.6|5.74|5.57|5.59|5.65|5.58|5.67|5.61|5.66|5.67|5.66|5.59|5.59|5.55|5.6|5.61|5.62|5.63|5.56|5.48|5.32|5.32|5.19|5.25|5.47|5.32|5.37|5.32|5.4|5.47|5.37|5.42|5.35|5.26|5.21|5.16|5.13|5.13|5.16|5.27|5.23|5.45|5.45|5.35|5.43|5.46|5.52|5.45|5.55|5.57|5.76|5.68|5.51|5.54|5.53|5.55|5.51|5.5|5.63|5.65|5.57|5.74|5.68|5.65|5.7|5.54||5.2|5.19|5.09|4.885|4.805|4.75|4.715|4.835|4.84|4.76|4.645|4.61|4.55|4.53|4.565|4.61|4.58|4.6|4.605|4.6||4.695|4.535|4.66|4.71|4.7|4.845|4.655|4.7|4.775|4.705|4.665|4.735|4.93|||4.89|4.97|4.87|4.78|4.74|4.715|4.72
03217|964815|/equities/mutares-ag|DAXCLASSIC|19.3644|19.1289|18.4881|18.2619|18.375|18.4504|18.5069|17.6777|16.7731|16.5846|16.9615|16.3962|16.0569|16.7354|15.7931|16.3019|16.2642|15.7365|16.7542|16.9992|16.6977|16.9992|17.5458|17.4327|17.2442|17.15|17.0558|16.9239|17.3385|16.9239|16.6789|16.7354|16.4527|15.6423|15.5481|14.9639|14.6623|15.0769|14.945|15.1146|15.0769|15.2089|15.0392|15.3596|14.8885|15.2089|15.2654|15.2465|15.2089|15.3031|15.3596|15.6046|15.4727|14.9073|||14.7942|14.945|14.8885|||14.7|14.8885|14.7|14.5304|14.455|14.4927|14.6058|14.4173|14.7377|15.0015|15.0958|15.3596|15.3785|15.3408|15.3785|15.4539|15.3596|15.2277|15.3785|15.7554|15.1523|14.6812|14.5304|14.3796|14.1346|14.4173|14.0027|13.4185|12.9473|13.0981|11.9108|13.1735|11.9296|11.7788|11.6846|11.2888|10.78|10.4596|9.9696|9.9696|9.9508|10.535|10.3654|10.9496|10.3654|10.4596|10.4596|9.8|9.7246|9.4231|9.5362|9.4231|9.4137|9.6304|9.555|9.5927|9.555|9.3948|9.3288|9.3288|9.3288|9.2629|9.4231|9.3288|9.2723|9.2817|9.0933|9.1498|9.2252|9.555|9.244|9.4231|9.3288|9.244|9.376|9.3665|9.3288|9.4419|9.3194|9.3288|9.3948|9.4419|9.4608|9.7058|9.7435|9.6115|9.6492|9.6869|9.4796|9.1215|9.1215|9.1498|9.2346|9.2252|9.2723|9.3288|9.4231|9.2346|9.2346|9.2817|9.3006|9.2346|9.3288|9.3006|9.4985|9.7246|9.7812|9.8|9.7623|9.7623|9.7058|9.8|9.6869|9.5738|9.3948|9.4231|9.2629|9.4137|9.3288|9.2723|9.2629|9.1215|9.1498|9.3288|9.2346|9.2346|9.3571|9.2346|9.2723|9.1781|9.2912|9.3383|9.3854|9.7058|9.2629|9.6869|10.0073|9.5362|9.5927|9.0367|9.4796|9.4608|10.0638|9.6115|9.4419|9.6115|9.3571||9.4796|9.3948|9.8565|9.3477|9.6681|9.7812|10.0638|10.5162|10.5727|11.3265|11.4585|11.025|11.3265|11.4208|11.2323|10.9873|11.0627|10.6104|10.7235|10.6481||10.1204|10.4219|10.4596|10.5727|10.3654|10.0073|9.9319|10.29|10.3465|10.1769|9.7058|9.6869|10.3089|||9.555|8.1038|8.0756|7.774|6.7846|6.794|6.9919
03218|32557|/equities/mvv-energie|DAXCLASSIC|26.6|27|27|27|28|27.8|27.8|27.8|27.8|27.8|27.6|27.6|27.8|28|27.8|27.8|27.8|27.8|27.6|27.8|27.8|27.6|27.8|27.8|27.8|27.4|27.6|27.6|27.6|27.4|27.4|27.2|27.2|27|26.8|26.8|26.6|26.6|26.4|26.4|26.4|26.4|26.4|26.2|25.8|26|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.2|||25.4|25.2|25.4|||25|25.2|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.6|25.4|25.6|25.4|25.4|25.2|25.2|25.2|25.4|25.2|25.4|25.4|25.4|25.2|25.2|25.2|25.2|25.2|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.2|25.4|25.4|25.6|25.4|25.6|25.4|25.6|25.4|26|26|26|26.4|26|26.2|25.8|26|26|26|26.4|26.4|26|26|26|26|26|26|26|26|26|26|26|26.2|26.2|26.2|26.2|26.6|26.6|26.6|26.6|26.6|26.6|27.2|27.2|27.2|27.2|26.8|27.2|27|27.2|26.8|26.8|27.2|27.2|27.2|27.2|27.2|27.2|27.6|26.8|27|27|27.2|27|26.8|26.8|27|26.6|26.8|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.6|27.2|27|27|27.2|27|26.8|26.8|26.6|26.4|26.4|26.4|27.2|27.4|26.8|26.6|26.6|26.6|26.8|26.6|26.8|27|27|27|27|27|27.2|27.2|27|27|26.8|27|27|27||27|27|27|27|27|26.8|26.8|27|27|27|27|26.8|27|26.8|27|27|27|27|27|27||27|27|27|27|27|26.8|27|27|27|27|27|27|27|||27.2|27|27|27|27|26.2|26.4
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|42.56|41.78|42|42|42.78|42.36|42.86|44|42.9|41.52|41.58|41.12|39.82|40.02|39.42|40.18|40.6|39.02|40.46|41.22|40.68|41.2|41.74|41.8|41.54|42.4|41.78|41.68|43.02|43.2|43|43.1|42.16|41.06|41.18|41.06|40.56|39.76|39.62|41.7|41.46|41.3|40.84|40.96|40.66|42.62|42.88|42.02|41.32|41.88|42.14|42.1|41.36|40.98|||41.88|41.74|41.6|||41.02|40.2|39.98|42.16|41.8|41.54|40.32|39.28|38.8|38.9|36.5|36|36.34|37.36|36.64|37.22|37.66|36.92|36.7|36.38|36.6|36.82|33.54|33.2|33.4|33.76|33.48|33.78|31.26|31.52|31.5|32|30.4|27.5|28.38|27.62|27.76|27.2|26.64|26.7|26.32|27.42|28.66|29.68|29.98|30.48|29.18|29.66|29.32|28.06|29.24|29.16|29.88|29.28|29.06|29.66|29.12|29.32|28.2|27.08|26.5|25.64|25.98|25.4|25.46|25.34|25.4|25.04|26.06|26.66|27.14|26.94|27.46|27.8|29.04|29.2|29.1|29.5|29.38|28.04|27.08|26.6|27.06|26.94|27.32|27.86|27.22|28|27.46|28.36|27.94|27.22|27|27|26.78|27.64|27.22|25.76|25.1|25.22|24.28|24.1|23.78|23.42|23.74|25.08|24.76|24.78|24.94|25.46|25.3|26.04|25.38|25.56|24|23.8|23.6|23.26|22.46|22.3|23.12|23.36|24.1|23.6|23.6|23.44|23.7|24.02|23.58|23.06|23.56|24.44|24.36|24.62|24.66|24.98|25.88|24.5|24.92|24.84|26.9|27.88|29.78|29.9|29.5|30.52|28.08||26.34|27.28|26.26|24.2|23.34|22.56|22.6|23.3|22.62|22|20.14|19.53|20.2|20.9|21.48|21.72|21.12|21.34|21|20.96||22.94|21.7|20.46|20.84|21.06|21.48|21.72|21|21.12|21.12|19|18.55|20.14|||19.95|18.68|18.58|18.44|17.1|16.73|16.36
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.2231|18.124|17.926|17.926|18.025|18.025|18.025|17.926|18.025|17.926|17.8269|17.926|17.8269|17.926|17.8269|17.8269|17.8269|17.4308|17.926|18.025|18.025|18.025|17.926|17.926|17.926|17.926|17.926|17.8269|18.025|18.124|18.025|18.025|18.025|18.025|18.124|17.926|17.926|17.926|17.8269|17.926|17.926|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|17.926|18.025|18.025|||17.8269|17.8269|17.8269|||17.926|17.8269|17.7279|17.8269|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|17.926|18.025|18.124|18.124|18.2231|18.2231|18.3221|18.124|18.124|18.124|18.124|18.124|18.025|18.124|18.124|18.124|18.4212|18.4212|18.4212|18.5202|18.3221|18.4212|18.4212|18.4212|18.3221|18.025|17.5298|17.4308|17.3317|17.4308|17.5298|17.5298|17.5298|17.4308|17.4308|17.4308|17.1337|17.2327|17.0346|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.1337|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.1337|17.2327|17.2327|17.2327|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.4308|17.2327|17.2327|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.2327|17.3317|17.3317|17.3317|17.6289|17.6289|17.7279|17.5298|17.6289|17.5298|17.5298|17.5298|17.2327|16.9356|16.7375|15.8462|15.7471|15.549|15.9452|16.4404|16.6385|16.8365|16.8365|17.1337|17.1337|17.2327|17.0346|17.3317|17.0346|17.1337|16.6385|17.926|17.5298|17.1337|16.8365|16.7375|16.7375|16.7375||16.9356|16.5394|16.5394|16.4404|16.3414|16.1433|15.8462|15.7471|15.7471|15.7471|15.8462|15.7471|15.7471|15.8462|15.8462|15.6481|15.6481|15.6481|15.6481|15.549||15.549|15.45|15.1529|15.0539|15.0539|15.0539|15.0539|15.0539|15.0539|15.0539|15.1529|15.2519|15.1529|||15.0539|15.1529|15.2519|15.1529|15.2519|14.8558|14.8558
03221|19880|/equities/paragon-ag|DAXCLASSIC|9.82|9.7|9.71|9.74|9.7|9.62|9.67|9.75|9.95|9.8|9.91|9.89|9.99|10.12|9.65|9.88|9.73|9.82|10.1|10.14|10.2|10.28|10.34|10.56|10.4|10.46|10.14|9.62|9.73|9.68|9.74|9.77|9.9|9.75|10.28|10|10.1|10.3|9.9|9.78|9.82|9.8|9.73|9.68|9.63|9.89|9.7|9.61|9.45|9.78|9.51|9.95|10.1|9.78|||9.78|9.7|10.18|||9.2|9.25|9.2|9.75|10.12|10.04|9.65|9.89|9.81|10|9.75|9.73|10.08|10.68|10.92|11.14|11.2|11.06|11.06|10.76|11.28|11.34|9.94|9.93|9.44|9.42|9.41|9.2|9.18|9.29|9.03|9.12|9.35|9.04|9.71|9.21|9.3|9.18|8.98|8.64|8.67|9.6|9.74|9.9|9.97|10.26|9.23|8.61|8.6|8.62|8.9|9.06|8.81|9.54|9.14|8.95|8.96|8.6|8.42|8.76|9.3|9.49|9.55|9.05|8.6|9.09|9.32|9.64|9.4|9.25|10.2|9.95|10.24|10.12|10.38|10.3|9.92|10.24|10.34|9.22|10.02|9.88|9.98|9.34|9.28|9.65|10.06|10.3|10.8|10.58|10.6|9.78|9.44|9.18|8.94|9.02|8.81|9.25|9.36|9.14|9.14|9.14|9.51|9.42|9.43|9.98|10.36|10.36|10.68|10.46|10.42|10.48|10.7|10.8|10.76|10.96|11.06|10.84|11.16|11.04|11.58|11.5|12.52|12.86|11.78|8.98|8.85|8.02|7.75|8.6|8.68|8.54|8.79|9.05|9.72|10.78|10.76|10.1|10.3|10.68|10.98|10.52|10.72|10.68|10.62|10.88|11||10.7|10.28|10.86|9.72|9.88|10.46|9.86|10.22|10.1|9.92|9.49|9.26|9.85|10.1|10.66|10.82|11.56|11.54|12|11.72||12.32|11.48|11.84|11.82|11.6|11.86|11.8|11.86|11.96|12.38|11.7|11.62|13.36|||12.88|10.6|9.85|8.63|8.06|8.33|8
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|22.5|22.25|22.4|22.35|22.2|22.3|21.8|21.5|21.25|21.15|21.75|22.3|22.8|23.2|22.65|22.5|22.75|24.05|24.5|24.2|23.95|24.55|24.95|25.6|25.45|25.35|25.4|25.15|25.1|25.3|25.1|25.3|25.5|25.2|25.2|25.45|25.05|26.55|25.3|25.75|25.55|25.45|25.45|25.1|24.15|24.85|24.25|24.3|24.6|24.95|25.95|26.25|26.2|26.15|||26.25|26.55|26.35|||26.15|26|25.8|25.4|25.9|25.75|25.3|25.3|25|26.2|26.65|26|25.6|24.65|24.2|24.1|24.3|23.9|23.95|24.05|23.9|24.5|24.2|24.3|24.1|24.35|24.15|23.95|23.45|22.7|22.65|22.15|21.45|20.8|20.9|20.65|20.25|19.72|19.54|19.74|19.38|21.1|21.5|21.4|21.45|21.65|21.65|21.75|21.7|22.1|22.1|21.85|21.7|20.85|21.3|21.85|22.1|22.05|22.1|23.05|23.25|23.15|22.85|22.75|22.6|23.1|23.3|22.75|23.8|24.1|24|24.3|24.6|24.35|23.9|24.3|24.25|24.45|24.3|24.55|25.05|25.05|24.7|24.65|24.55|25|24.8|24.7|24.75|24.6|24.35|24.35|24.6|24.5|24.35|24|24.6|23.85|24.35|23.8|23.3|23.1|23.15|23.15|23.1|23.25|22.75|22.7|23.55|24|23.8|22.95|22.1|22.1|21.85|22.45|22.45|22.45|22.3|22.1|22.1|21.85|22.1|21.95|21.55|21.65|21.55|22.4|22|22.05|22.3|22.65|23.15|23.5|23.75|23.45|22.95|22.05|21.95|22.05|22.2|22.5|22.7|22.5|22.35|22.65|22.45||22.1|22|21.35|21.5|21.45|21|20.5|20.3|20.1|19.66|19.24|18.92|20.15|20.25|20.65|20.65|19.94|19.34|20|19.6||20.35|20.85|20.15|19.94|19.74|19.58|19.5|19.6|19.8|20.7|20.85|20.8|21.85|||22.75|22.15|21.75|20.05|19.74|19.38|20.05
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|2.62|2.7|2.66|2.68|2.59|2.63|2.59|2.56|2.57|2.55|2.52|2.6|2.62|2.64|2.61|2.58|2.57|2.56|2.67|2.69|2.66|2.72|2.41|2.52|2.45|2.48|2.41|2.47|2.47|2.4|2.45|2.3|2.36|2.4|2.31|2.32|2.32|2.36|2.37|2.33|2.33|2.35|2.31|2.37|2.26|2.36|2.41|2.34|2.27|2.31|2.29|2.21|2.17|2.13|||2.1|2.18|2.18|||2.16|2.12|2.17|2.21|2.22|2.15|2.14|2.11|2.14|2.23|2.23|2.33|2.27|2.3|2.3|2.3|2.28|2.25|2.42|2.33|2.26|2.23|2|2.13|2.07|2.09|2.06|2.03|1.93|2.03|1.925|1.925|1.84|1.89|1.89|1.925|1.9|1.93|1.995|2.01|2.03|2.07|2.06|2.05|2.02|2.09|2.1|2.07|2.05|2.05|2.05|2.04|2.1|2.01|2|1.985|2.03|1.995|1.99|1.99|1.99|1.945|1.99|1.94|1.935|1.94|2|1.98|1.95|2.1|2.13|2.13|2.13|2.13|2.13|2.13|2.13|2.14|2.14|2.14|2.13|2.12|2.08|2.08|2.08|2.12|2.06|2.08|2.21|2.08|2.09|1.965|1.995|2.11|2.15|2.17|2.14|2.1|2.01|2.04|2.09|2.14|2.13|2.11|2.11|2.11|2.15|2.14|2.18|2.18|2.24|2.21|2.17|2.42|2.49|2.56|2.57|2.54|2.52|2.5|2.67|2.7|2.81|2.9|2.83|2.8|2.6|2.66|2.82|3.02|2.95|2.98|2.99|2.85|3.02|3.03|3|3.09|3.15|3.17|2.99|2.96|2.99|2.78|2.58|2.45|2.15||2.2|2.08|1.99|2.02|1.84|1.8|1.9|1.88|1.885|1.82|1.715|1.72|1.725|1.675|1.675|1.72|1.68|1.715|1.71|1.695||1.685|1.735|1.675|1.7|1.76|1.705|1.6|1.83|1.975|2.02|2.09|2.1|2.25|||2.11|2.06|1.97|1.945|1.92|1.83|1.825
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.32|20.45|20.35|20.65|20.7|20.8|20.8|20.35|20.3|20.45|20.75|20.95|21.2|21.2|21.25|21.4|21.8|21.9|22.25|21.95|21.6|20.9|19.9|20.1|20.6|21.3|21.3|20.75|21.2|21.9|22.4|22.5|21.8|21.8|21.75|20.5|21.75|23.45|22.3|21|21.1|20.4|20.15|20|19.76|21.2|21.05|22.1|22.4|22.25|23.8|25.3|25.9|26.95|||26|25.55|24.1|||24.25|24.15|23.45|23.5|23.7|23.2|23.55|22.8|23.45|22.2|21|19.8|19.9|21|22.3|23.45|23.7|25.25|27.2|26.35|26.4|27.05|27.05|26.9|27|27.2|27|27.3|27.75|27.1|27.15|28.65|30|28.8|29.3||29.5|29.45|29.5|29.7|28.75|29.75|29.75|29.7|29.9|29.95|29.55|30.55|31|30.8|31.5|31.5|31.05|31.25|30.75|31|31.2|31.2|31.25|31.3|31.3|31.45|31.5|31.8|31.5|31|30.5|30.1|30.15|30.45|30.7|31.75|32.2|32|33.5|32.15|31|31|30|30.35|30.9|30.6|30.9|31|30.7|29.9|29.95|29.55|29.8|30.5|31.3|30.75|31.65|31.6|31.6|32.15|31.85|31.05|31.6|31.65|31.2|30|29.9|30|30.9|30.65|29.95|29|29.2|29.75|29.5|29.05|30|29.9|29.35|30.65|30.4|31|30.8|30.5|31.2|31|31|31|32|32|31.75|32|32.25|32|32.6|33.3|33.6|34.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|8.35|8.3|8.4|8.5|8.45|8.25|8.1|8|8.1|7.85|7.9|8|8.05|8.2|8.2|8.25|8.35|8|8.3|8.25|8.4|7.85|7.45|7.35|7.1|7.05|7.1|7.1|7.1|7.1|6.95|6.85|6.8|6.85|6.85|6.85|6.85|6.95|6.95|7|7|7.1|7.1|7|7.15|7.1|7.15|7.15|7.15|7.2|7.25|7.15|7.15|7.4|||7.45|7.4|7.4|||7.45|7.45|7.45|7.45|7.1|6.75|6.8|6.75|6.8|6.75|6.75|6.7|6.7|6.7|6.8|6.25|6.2|6.2|6.05|6.05|6.05|5.95|6|5.9|6.1|6|5.95|5.95|5.9|5.85|5.2|5.25|5.1|5.1|5.3|5.4|5.6|5.65|5.6|5.65|5.55|5.45|5.35|5.45|5.35|5.2|5.35|5.5|5.45|5.45|5.5|5.5|5.55|5.45|5.4|5.4|5.25|5.2|5.4|5.4|5.2|5.5|5.45|5.45|5.5|5.5|5.6|5.65|5.7|5.55|6.05|5.85|5.95|5.95|6.05|6|6.05|6.05|6.05|6.15|6.15|6.15|6.2|6.15|6.2|6.2|6.2|6.1|5.95|5.95|6.1|6.05|6.1|6|6.05|5.95|6.1|6|6.05|6.1|6.05|6.05|6.05|6.05|6.05|6.2|6.2|6.15|6.25|6.25|6.3|6.3|6.5|6.3|6|6|6.05|5.95|6.1|6.05|6.05|6.3|6.4|6.35|6.2|6|5.95|5.9|6.1|6.1|6.05|6.25|5.9|6.1|6.15|6.1|6.1|6.15|5.8|6.05|6.25|6.45|6.5|6.65|6.05|6.3|5.8||5.6|5.65|5.55|5.2|5.1|4.92|5|5.1|4.98|4.98|5|5.05|4.84|4.84|4.8|4.88|4.92|4.96|4.88|4.96||4.96|5.15|5.05|5.15|4.96|4.88|4.88|4.88|4.84|5|4.86|4.86|5.15|||5.15|5.25|5.2|5.35|5.15|5.15|5.15
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|25.2|24.6|25|24.8|24.8|24.6|24.6|24.4|25|25.2|25|24.4|24.4|24.2|24.2|24.6|23.6|24|23.4|23.2|23|23.2|23.8|24.2|24.2|24.4|24.6|24.2|24.8|23|23|22.8|23.2|22.6|22|22.6|22.4|22.8|22.4|22.8|23|23.8|23.8|23.8|23.4|24|24.4|24.2|24.2|24|25.6|24|21.8|20|||19.4|19|19.3|||19.1|19.5|19.5|19.5|19.5|19.7|19.8|19.4|19|20.4|20.4|20.4|20.4|20.4|20.2|20.4|20.2|20.4|20.4|20.6|21|21.2|19.7|19.5|19.6|19.7|19.1|20|19.6|18.5|17.5|17.1|17.1|16.7|16.6|16.5|16.5|16.6|16.4|16.2|16.8|16.7|16.8|16.8|16.8|16.6|16.7|17.2|17.2|16.8|16.8|16.8|16.4|16.6|16.7|16.9|16.6|16.5|16.4|16.9|16.5|16.5|16.7|16.8|16.8|16.9|16.8|16.9|16.9|17|17.2|17.2|16.9|16.9|17|16.9|16.9|17|16.9|16.9|17|17.2|17.4|17.5|17.4|17.5|17.9|18.3|18.8|18.9|19.1|18.8|18.8|18.9|18.6|18.6|18.3|17.5|16.7|16.6|16.4|16.5|16.4|16.8|16.9|17.5|17.4|17.4|17.3|17.4|17.8|18.2|17.9|18|17.7|18.2|18.2|18.4|17.9|18|18.1|18|17.6|17.2|17.2|17.3|17.6|17.6|17.6|18.1|18|17|16.7|17.5|17.4|17.2|18|17.7|17.9|18.1|18.4|18.6|18.7|18.2|18.1|18.5|18.3||17.9|18|17.9|18.2|18.3|18.4|18.4|18.7|18.6|18.1|18|17.8|18.5|18.5|18.7|18.4|18.8|19.6|19.1|18.6||18.2|18.8|18.7|18.8|19.3|19.2|19.3|19.3|19.3|19.2|18.8|18.5|21|||19.9|19.8|17|18|16.5|16.3|16.3
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|18.13|18.25|18.125|17.78|17.93|17.875|17.71|17.645|17.12|16.335|16.6|17.9|17.65|17.67|16.98|17.12|17.265|17|17.66|17.6|17.6|17.58|17.945|18|17.605|16.55|15.87|15.75|15.56|15.63|15.4|15.3|15.055|15.25|14.96|14.935|14.855|14.2|13.78|14.4|13.76|13.46|13.365|13.41|13.39|13.505|13.3|14.135|13.9|14.08|14.215|14.08|14.04|13.735|||13.755|13.77|13.785|||13.8|13.75|13.54|13.82|13.885|13.89|13.56|13.405|12.825|12.68|13.2|13.18|12.7|12.855|12.805|12.35|12.45|12.135|12.43|12.465|12.45|12.7|12.355|12.52|12.53|12.68|12.75|12.93|12.4|12.265|12.365|12.4|11.9|10.95|10.87|9.98|9.84|9.886|9.58|9.522|9.89|10.17|10.94|11.33|10.84|10.67|10.78|10.98|11.085|10.925|11.28|11.195|11.35|11.555|11.63|11.22|11.43|11.095|10.87|11.04|11.205|11.1|10.99|10.525|10.595|10.58|10.6|10.1|10.645|10.945|10.94|10.81|10.775|10.78|10.815|10.68|10.99|10.455|10.06|9.89|9.502|9.31|9.482|9.806|10.055|9.816|9.778|10|9.422|9.53|9.74|9.32|9.456|9.834|9.81|10.19|10.26|9.734|9.776|9.65|9.514|9.198|8.7|8.726|9.632|9.916|9.696|9.548|9.708|9.656|9.686|9.718|9.522|9.9|10.04|10.04|9.646|9.852|9.87|9.906|10.2|10.47|10.385|10.23|10.645|10.435|10.59|10.48|10.1|10.085|10.04|10.515|9.924|10.205|10.18|10.21|10.575|10.065|10.315|10.365|11.36|12.15|12.52|12.33|12.455|12.285|12.06||11.5|11.935|12.005|11.75|11.545|11.2|11.175|11.28|11.02|10.875|10.345|10.26|10.325|11.05|9.75|9.706|8.886|8.814|9.246|9.116||9.146|9.72|9.23|8.164|7.64|7.856|7.868|7.684|7.824|7.958|7.44|7.774|7.802|||7.768|7.348|7.698|7.25|6.872|7.068|6.608
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.95|1.984|1.91|1.8284|1.86|1.89|1.85|1.85|1.885|1.821|1.9008|2.02|2.02|2.056|1.8858|2.1|2.07|2.08|2.223|2.32|2.3|2.4105|2.448|2.428|2.4|2.4|2.42|2.45|2.464|2.363|2.328|2.33|2.278|2.2625|2.2645|2.22|2.28|2.3775|2.49|2.49|2.499|2.315|2.267|2.1635|2.0235|1.9474|1.87|1.854|1.885|1.6108|1.6|1.6754|1.72|1.8712|||1.6|1.612|1.0898|||1.092|1.088|1.082|0.9971|0.99|1.0004|0.986|0.992|0.9898|0.9856|0.9855|1|1.005|1.01|1.0006|1.0094|1.0024|1.01|1.025|1.01|1.015|1.0354|1.0276|1.013|1|0.99|0.992|0.9566|0.9049|0.8957|0.915|0.9075|0.9002|0.9099|0.905|0.9099|0.91|0.87|0.8305|0.8146|0.7586|0.7601|0.762|0.76|0.776|0.7875|0.7931|0.805|0.8295|0.81|0.85|0.814|0.81|0.792|0.81|0.78|0.801|0.816|0.8335|0.82|0.7937|0.7936|0.7825|0.7835|0.7887|0.7775|0.7798|0.76|0.7868|0.74|0.7247|0.72|0.711|0.7125|0.705|0.72|0.7105|0.7355|0.725|0.7|0.721|0.711|0.7461|0.7425|0.7328|0.7335|0.73|0.725|0.74|0.755|0.7816|0.755|0.731|0.725|0.7625|0.7533|0.7821|0.8115|0.8051|0.8091|0.8002|0.79|0.799|0.78|0.77|0.7925|0.775|0.8025|0.829|0.79|0.71|0.6585|0.656|0.655|0.6475|0.69|0.685|0.6935|0.68|0.702|0.671|0.7013|0.69|0.666|0.67|0.6726|0.6635|0.645|0.6625|0.665|0.6575|0.64|0.6499|0.6601|0.665|0.6501|0.66|0.6667|0.6763|0.6727|0.68|0.6874|0.6955|0.6934|0.6806|0.6851|0.6899||0.6994|0.6237|0.6157|0.606|0.6013|0.6048|0.6065|0.6081|0.6151|0.6331|0.634|0.6326|0.6325|0.641|0.6425|0.6443|0.6405|0.6428|0.6305|0.6623||0.675|0.678|0.685|0.6859|0.6867|0.6878|0.6811|0.6853|0.6825|0.6876|0.6877|0.7|0.664|||0.6563|0.6521|0.6551|0.66|0.656|0.6688|0.6541
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|27.6|27|26.8|26.8|27.6|27|26.2|26.2|26.4|25.8|25.6|26|26.4|26|25.4|24.8|25.4|24.2|24.2|24.2|24.2|23.6|24.2|23.4|24.2|24.2|24.2|24.2|24.6|24.8|24.8|25|25|24.2|25|24.2|24.2|24.6|24.2|24.4|24.8|24.6|24.6|24.4|24|25|24.8|23.8|24|23.8|23.6|23.6|23.4|23|||21.8|21.8|21.8|||21.2|21.2|21.2|21|21.2|21.2|21|21|20.8|20.6|20.6|20.8|20.8|20.8|20.6|20.8|21|21|21|21|20.6|20.6|20.6|20.6|20.4|20.2|19.9|20.4|20.2|20|20.4|21|20.8|19.9|19.9|19.9|19.7|19.7|19.5|19.6|19.5|19.8|19.9|20.2|20|20.2|20.2|20|20|20.2|20.2|19.9|20.2|20.4|20.6|21.4|21.2|20.6|19.3|19.1|19|19|19|19.1|19.1|19.1|19.1|19.1|19.3|19.3|19.3|19.2|19.3|19.2|19.6|19.7|19.3|19.7|19.8|19.8|20|20|20|19.3|19.3|19|18.6|19|19.2|18.9|18.9|18.9|19.2|19.1|19.2|19.3|19.3|19.4|19.4|19.5|20|19.8|20|19.9|19.9|20|20.2|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.8|20.6|20.4|20|20.4|20.2|19.9|21|21.8|21.2|21.2|20.6|20.6|19.5|20.2|20.6|20.6|20.6|20.6|20.6|21.6|22.2|23|23.2|23.2|22.2|22.4|22.2|22.4|22.2|22.2|22.2||22.2|22.2|22.4|22.4|22.4|22.2|22.8|22.8|22.8|22.6|22.8|22.8|23|23.2|22.8|23|23|23|22.8|23||22.8|21.8|21.4|21.8|21|21|21|21.2|21.2|20.6|20.4|20.6|21.4|||19.9|19.4|18.7|16.8|15.9|15.4|15
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|668.5|675|673.5|670|678|683|680|683|690.5|681.5|708.5|731|732|726|709|715|712.5|713|789|813|790|804|824.5|825.5|830.5|821.5|817.5|825|834|828|825|828.5|822.5|811.5|793.5|838|853.5|808|798|829.5|829.5|826|790|757|739.5|762.5|752|736.5|734|732|734.5|714|709.5|739|||761.5|758|753|||727|729.5|726|730.5|720.5|726|726|718.5|718|720.5|728.5|723|715|708.5|709|720.5|737|745|780|763.5|751.5|773.5|771.5|746|721|713|709.5|707|695.5|697|704.5|686.5|691.5|679|675|669|663|653.5|643.5|629.5|616|648.5|644.5|681|687|710|709|706.5|706.5|695|712.5|711.5|716|706|696.5|719|710|694.5|714.5|704|669|650.5|643|620.5|617.5|621.5|609|597|609.5|604.5|596.5|589.5|601|598|598|600.5|587.5|586.5|579|580|565|542.5|536|541|537.5|530.5|520|517|507|510|514.5|515|525.5|521|535|537|535.5|526.5|522|517.5|519|510.5|519.5|506|512.5|529|528|533|530.5|530.5|528|536|513.5|510.5|512.5|512|508.5|511.5|503.5|500.5|502.5|501.5|509|509|507.5|489|498.4|500|496.4|492|489.6|500.5|501|495|495.2|496.2|488.4|473.8|484.8|492.2|511|527.5|532|540|520.5|523|512||482.4|509.5|489.4|468.2|454.8|445.6|446|458|457.4|448.6|424.6|411|428|443.4|447.8|450.2|435|437.4|427.8|407||440.8|467|440.8|440.2|426.4|449.4|470.4|470|484|500.5|486.8|479.4|516|||493.4|490|486|472|461.6|471.4|470.4
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|86.08|85.14|86.14|85.1|86.3|86.58|88.28|88.1|87.12|84.26|86.3|86.32|84.36|84.86|82.62|84.36|84.92|83.34|83.2|84.06|82.9|84.48|85.5|86.46|86.52|86.5|84.86|86.18|87.26|88.22|89.94|89.16|88.02|87.94|87.34|88.32|88.34|90.02|89.18|91.16|91.34|92.66|89.46|87.96|87.72|88.9|88.02|88.4|87.56|88.38|88.16|87.3|87|87.9|||86.58|87.62|86.1|||86.58|85.7|84.2|86.84|86.08|84.76|83.28|80.06|78.64|78.68|79.4|78.3|78.72|78.94|77.22|76.96|77.6|74.56|76.72|76.42|78|79.24|77.52|76.5|75.38|74.36|75.52|75.8|73.24|74.8|76.1|78.56|71.3|67.28|69.48|68.76|66.76|64.12|62.7|61.92|63.3|65.62|70|72.5|71.8|73.1|74.68|73.92|73.62|72.68|74.48|75.42|76.84|78.66|76.74|76.06|78.6|78.86|76.56|77.24|76.76|76.54|76.06|72.5|73.1|75.08|75.26|75.12|80.6|81.66|82.42|81.9|79.8|78.34|78.76|77.58|78.14|79.52|78.34|78.08|78.44|76.24|77.54|79.74|79.5|78.86|79.04|79.5|76.66|76.86|78.36|79.18|79.12|78.14|78.5|79.46|80.06|78.12|80.86|80.8|83.12|83|82.32|80.24|81.58|84.3|85.84|83.78|80.6|82.9|81.96|83.1|82.94|81.7|80.8|80.82|79.58|80.84|79.1|78.24|78.88|79.62|80.04|77.32|78.84|76.66|77.2|77.54|76.54|76.72|76.64|77.82|77.36|76.76|77.42|75.54|75.26|72.36|72.64|71.46|76.22|79.62|80.42|80.4|78.46|79.94|75.82||72.96|73.38|74.82|72.96|71.58|67.76|68.38|67.52|69.68|69.38|64.26|60.42|60.88|62.68|64.82|66.46|66.1|62.72|61.12|58.3||61.82|62.98|60.24|59.64|58|60.12|57.28|56.5|58.46|58.9|57|58|61.7|||62.76|60.62|61.36|62|59.82|58.24|59
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|15.9|15.8|15.74|15.68|15.56|15.64|15.56|15.86|15.86|15.86|15.84|15.64|15.58|15.88|15.98|15.66|15.82|15.38|15.84|15.82|15.82|16.02|15.9|16.3|15.74|15.78|15.3|15.42|15.38|15.04|14.78|14.9|14.6|14.8|15.16|15.36|15.26|15.38|15.26|15.8|15.5|15.8|15.78|15.66|15.88|15.8|16.26|16.1|15.94|15.98|16.06|15.8|16.12|16.1|||16.5|16.48|16.5|||16.46|16.46|16.46|16.56|16.5|16.5|16.5|16.48|16.5|16.5|16.5|16.56|16.5|16.5|16.54|16.46|16.46|16.5|16.5|16.5|16.52|16.5|16.74|16.64|16.5|16.58|16.52|16.58|16.5|16.5|16.54|16.46|16.5|16.48|16.5|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.52|16.46|16.46|16.46|16.46|16.46|16.5|16.48|16.54|16.52|16.7|16.48|16.48|16.54|16.4|16.38|16.2|16.2|16.22|16.32|16.22|16.1|16|16.02|16.04|15.82|15.98|16.06|16.1|16|16.02|16.1|16.06|16|16.12|16.3|16.22|16.3|16.64|16.96|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.52|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.48|17.5|17.48|17.5|17.56|17.5|17.52|17.5|17.5|17.5|17.5|17.5|17.5|17.6|17.7|17.9|17.94|18.02|18.14|18.2|18.06|18|17.92|17.94|18.14|17.44|17.9|17.96|18.16|18.16|18.2|18.2|18.24|18.26|18.3|18.38|18.34|18.42|18.18|18.24|18.06|18.18|18.18|18.18|18.18|18.18|18.2|18.18|18.2|18.24||18|18.18|18.3|18.3|18.14|18|18.1|18.12|18.1|18.14|18.1|18.1|18.2|18.24|18.18|18.2|18.3|18.2|18.18|18.1||18.18|18.1|18.26|18.28|18.3|18.48|18.5|18.56|18.32|17.94|18|17.98|17.94|||17.94|17.9|17.86|17.82|17.82|17.98|17.82
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|0.314|0.3|0.3|0.3|0.296|0.294|0.294|0.294|0.292|0.288|0.314|0.306|0.302|0.292|0.28|0.28|0.28|0.28|0.28|0.28|0.276|0.276|0.276|0.27|0.27|0.28|0.268|0.268|0.288|0.27|0.27|0.28|0.28|0.28|0.298|0.29|0.264|0.278|0.264|0.264|0.262|0.26|0.262|0.266|0.286|0.29|0.294|0.3|0.3|0.306|0.306|0.306|0.31|0.298|||0.306|0.306|0.3|||0.302|0.306|0.316|0.27|0.27|0.27|0.27|0.272|0.278|0.28|0.284|0.29|0.292|0.298|0.276|0.304|0.31|0.3|0.266|0.286|0.3|0.3|0.3|0.3|0.3|0.296|0.3|0.3|0.296|0.296|0.29|0.276|0.294|0.3|0.274|0.274|0.272|0.278|0.286|0.302|0.3|0.296|0.286|0.29|0.286|0.28|0.29|0.288|0.29|0.29|0.29|0.29|0.288|0.29|0.29|0.29|0.296|0.3|0.294|0.294|0.336|0.3|0.3|0.29|0.3|0.29|0.27|0.27|0.27|0.27|0.27|0.27|0.28|0.28|0.28|0.28|0.28|0.28|0.27|0.28|0.29|0.28|0.26|0.26|0.28|0.29|0.29|0.29|0.29|0.29|0.28|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.27|0.27|0.28|0.28|0.28|0.27|0.27|0.27|0.26|0.27|0.27|0.27|0.27|0.26|0.25|0.25|0.23|0.25|0.27|0.28|0.26|0.27|0.27|0.27|0.27|0.27|0.27|0.28|0.27|0.27|0.28|0.26|0.25|0.24|0.26|0.25|0.28|0.33|0.33|0.34|0.33|0.33|0.31|0.33|0.31|0.3|0.3|0.31||0.32|0.32|0.33|0.33|0.33|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.28|0.28|0.3|0.3|0.3|0.3|0.3||0.3|0.3|0.28|0.28|0.27|0.27|0.23|0.32|0.33|0.35|0.25|0.29|0.33|||0.33|0.33|0.33|0.33|0.33|0.33|0.33
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|50.7|50.15|49.38|48.9|49.6|49.26|48.66|49.06|47.94|47.2|48.04|49.66|47.94|47.96|46.66|47.24|47.32|46.8|47.82|48.06|48.48|48.42|48.8|48.82|48.78|48.28|46.88|46.68|46.78|47.44|43.94|44.48|44.9|47.3|47.22|46.1|46.4|41.04|40.36|41.68|41.66|41.54|40.5|40.54|40.9|40.76|39.66|39.58|39.26|39.68|40|40.5|40.22|40.14|||39.74|40|39.86|||40.42|40.22|39.58|39.72|40|39.84|40.04|39.6|39.38|39.68|39.94|40|39.22|39.7|39.38|38.88|39.16|38.54|39.2|38.66|39|38.9|38.8|38.54|38.84|39.06|39|39.1|37.88|36.88|38.78|38.6|37.68|35.5|35.9|33.94|33.88|33.38|32.62|32.74|32.22|32.34|33.34|34.1|33.16|32.38|32.92|33.18|33.4|33.32|34|34.2|34.2|34.6|34.7|34.32|34.44|34.06|33.16|33.1|33.62|32.36|31.92|31.04|30.9|30.88|30.5|30.42|32|31.3|31.2|31.3|31.6|31.2|31.14|31.02|31|30.02|29.54|29.4|28.5|28|27.82|28.2|28.8|28.58|29.08|29.16|28.84|28.42|28.6|27.3|27.6|28.1|28.02|29.34|29.2|28.5|28.6|28.82|28.96|29.14|28.4|28|28.64|29.46|28.56|28.1|29.02|29.5|29|29.08|28.6|28.92|29.14|29.44|29.3|29.16|29.06|28.9|29.4|29.5|29.1|28.9|29.08|28.16|28.5|28.36|28.14|27.84|27.82|28.7|28.34|29.28|29.22|30|30.02|29.86|29.94|30.06|32.38|33.78|34.66|34.3|33.5|32.86|31.06||30.46|31.2|30.68|29.74|29.28|28.66|28.54|28.38|28.04|28.66|27.6|27.58|28.14|29.72|29.5|29.56|29.2|29.54|30.28|29.12||30.44|31.9|30.8|30.16|28.58|28.78|29.14|29|30.74|31.1|30.08|30.28|31.1|||30.76|30.46|30.8|29.5|28.78|30.5|30.4
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|12.86|12.74|12.68|12.86|13.06|13.1|13.08|13.24|13.12|12.64|12.82|13|12.8|12.98|12.26|12.08|12.58|12.26|12.24|11.74|11.6|11.88|11.82|11.78|11.84|11.96|11.66|11.72|12.24|12.02|12|12.02|11.74|11.5|11.48|11.32|11.3|11.48|11.46|12.12|12.22|11.66|11.32|11.12|11.06|11.7|11.1|11.38|11|11.14|11.26|11.34|11.3|11.12|||11.2|11.16|11.04|||10.94|10.92|10.78|11.26|11.46|11.12|10.82|10.74|10.22|10.7|10.8|10.86|10.76|10.8|10.5|10.5|10.38|10.36|10.82|10.9|10.9|11.1|10.96|10.1|9.8|10.1|8.61|8.3|8.14|8|7.98|8.02|7.95|7.66|7.72|7.65|7.77|7.4|7.29|7.29|7.22|7.51|7.55|7.97|8.02|7.87|8.1|7.77|7.795|7.56|7.77|7.54|7.555|7.595|7.825|7.86|7.55|7.41|7.1|6.965|6.89|6.67|6.515|6.33|6.21|6.43|6.295|6.36|6.66|6.72|6.705|6.71|7.145|7.04|7|7.025|6.95|6.84|6.805|6.65|6.8|6.86|6.92|6.8|6.76|6.8|6.695|6.725|6.6|6.58|6.8|6.835|6.77|6.24|5.9|6.025|5.95|5.8|5.6|5.655|5.735|5.6|5.655|5.765|5.5|5.64|5.33|5.32|5.43|5.51|5.3|5.415|5.275|5.285|5.115|5.26|5.145|5.18|5.06|5.01|5.115|5.265|5.095|5.22|5.145|5.18|5.245|5.275|5.135|5.215|5.2|5.475|5.315|5.405|5.445|5.48|5.61|5.51|5.615|5.49|5.845|5.885|5.94|5.82|5.575|5.77|5.4||5.255|5.51|5.4|5.22|4.96|4.9|5.03|5.135|5.145|5.05|4.968|4.98|4.894|4.456|4.522|4.58|4.5|4.478|4.478|4.574||4.694|4.686|4.422|4.56|4.5|4.6|4.428|4.352|4.62|4.55|4.294|4.29|4.694|||4.738|4.286|4.262|4|3.614|3.53|3.536
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|23.86|23.26|24.07|24.94|26.75|25.64|25.25|25.7|25.62|24.85|24.98|25.75|25.49|25.3|24.74|25.71|26.18|24.8|24.25|23.14|22.69|23.37|23.38|22.96|22.15|22.1|22.2|21.65|21.67|21.33|21.97|21.87|21.98|21.81|21.42|21.91|21.11|21.62|21.31|21.87|22.08|21.29|21.37|22.13|21.74|22.36|22.42|23.01|22.25|22.18|23.19|22.74|21.76|22|||21.7|21.4|21.59|||21.42|20.88|20.8|21.53|21.07|20.77|19.765|18.5|18.265|18.705|18.675|18.7|18.94|18.645|17.495|17.505|17.68|16.925|17.43|17.305|17.92|17.605|16.275|14.985|14.535|14.74|14.81|14.985|14.32|14.1|13.99|13.895|13.645|12.505|12.825|12.19|12.57|12.62|12.5|12.605|12.73|13.375|13.99|14.5|14.31|14.525|14.605|14.29|14.335|13.56|13.945|13.72|13.985|14.435|14.68|14.82|14.63|14.2|13.7|13.93|14.12|14.105|14.2|13.65|13.57|13.78|13.715|13.68|14.71|14.435|13.885|13.625|13.535|13.74|13.925|14.015|13.6|13.675|13.855|13.29|13.61|13.77|13.505|13.605|13.48|13.81|13.52|13.945|13.565|13.635|14.405|14.25|14.085|13.36|13.59|13.885|13.335|12.97|12.355|12.59|12.72|12.09|11.97|11.64|11.69|12.61|12.75|13.26|13.41|13.39|12.875|13.17|12.695|12.99|12.94|13.09|13.065|13.345|12.51|12.46|12.945|13.395|13.375|12.745|12.565|12.25|12.525|12.37|11.32|11.69|11.725|12.76|11.88|11.97|12.35|12.685|12.615|12.49|12.84|12.38|13.36|13.64|14.175|13.87|13.555|13.385|13.1||12.1|12.845|12.665|11.965|11.325|11.225|11.14|11.55|10.665|10.48|9.25|9.064|9.3|10.8|11.3|12.175|12.005|11.765|12.23|11.695||12.185|13.16|11.555|11.69|11.39|12.05|11.565|11.6|12.18|12.265|11.2|11.27|12.78|||12.575|12.05|11.825|10.9|10.125|10.47|10.6
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|7.44|7.28|7.075|7.105|7.15|7.095|7.15|7.12|7.2|7.13|7.07|7.52|7.22|7.115|7.08|6.835|6.725|6.595|6.72|6.795|6.62|6.655|6.85|6.9|6.945|6.985|6.905|6.99|7.025|6.6|6.72|6.71|6.61|6.49|6.535|6.51|6.57|6.605|6.42|6.295|6.25|6.195|6.16|6.11|6.155|6.32|6.32|6.635|6.54|6.655|6.625|6.6|6.62|6.62|||6.835|6.66|6.59|||6.655|6.58|6.48|6.605|6.61|6.525|6.32|6.19|6.23|6.295|6.36|6.245|6.155|6.28|6.175|6.205|6.345|6.26|6.58|6.575|6.58|6.78|6.19|6.07|6.015|6.1|6.44|6.67|6.555|6.695|6.54|5.935|5.85|5.445|5.535|5.575|5.455|5.295|5.225|5.05|5.07|5.37|5.58|5.795|5.725|5.605|5.635|5.67|5.715|5.715|5.885|5.6|5.67|5.805|5.87|5.815|5.695|5.665|5.37|5.28|5.27|5.23|5.35|5.215|5.435|5.375|5.455|5.375|5.685|5.82|5.9|5.87|5.965|5.83|5.995|5.7|5.79|5.795|5.82|5.81|5.7|5.485|5.635|5.66|5.605|5.56|5.49|5.645|5.445|5.685|6.445|6.45|6.495|6.56|6.45|6.4|6.49|6.265|6.05|6.41|6.545|6.52|6.43|6.27|6.34|6.42|6.55|6.605|6.43|6.475|6.505|6.61|6.52|6.59|6.66|6.63|6.515|6.595|6.5|6.445|6.61|6.81|6.73|6.67|6.75|6.525|6.67|6.695|6.65|6.625|6.575|6.95|6.775|6.6|6.62|6.6|6.78|6.66|6.635|6.59|6.925|7.165|7.415|7.445|7.305|7.5|7.095||6.9|7.14|7.22|7.005|6.68|6.525|6.56|6.71|6.5|6.5|6.155|6.055|6.255|6.65|6.5|6.98|6.87|6.88|6.44|5.965||6.225|6.34|5.88|5.8|5.71|5.885|5.66|5.605|6.075|5.935|5.685|5.695|6.005|||6.15|6.17|5.995|5.775|5.65|5.685|5.63
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|34.5|33.9|34.5|33.7|33.4|33.2|32.9|31.6|31.2|30.7|31.1|30.8|30.8|30.7|31.7|32.2|31.8|32|31.4|31.8|31.5|31.6|31.7|31.1|30.2|30.8|31.1|31.3|31.7|31.2|31.1|33|31.3|31.5|31|31.9|31.3|31.3|32.5|31.8|32.4|33|32.6|32.2|31.5|33.2|34|32.2|32.3|30.8|30.9|31.9|29.8|30.5|||29.8|30.5|30.4|||30.5|30.3|29.4|30.4|30.3|29.6|29.7|29.4|28.8|29.8|30.4|30.4|29.7|29.5|29.7|29.7|29.7|30|29.7|30|30.4|30.7|29.3|26.5|26.4|26.1|26.6|25.9|26|25.6|25.7|26.7|25.7|25.3|24.1|24.2|24.1|24|23.7|23.8|24|24|23.7|25|24.4|24.5|24.8|24.7|24.7|24.1|25.2|25.8|26.4|26.8|26.9|26.7|26.9|26.6|26.5|26.7|27|27|27.1|26.2|26.5|26.5|26.8|26.9|28|28.1|28.4|28|28.2|28|27.6|27.9|27.9|27.6|27.3|27.4|27|27|27|26.6|26.7|26.9|26.3|26.3|26.5|26.6|26.7|26.9|26.9|26.5|26.8|26.8|26.7|26.7|26.6|26.4|26.6|27|26.5|26.6|26|26|26|26.4|26.5|26.7|26.5|26.8|26.5|26.4|26.3|25.8|25.7|25.5|25|25.1|25.6|25.6|25.8|26|26.5|26.4|25.4|25.4|24.6|24.5|24.6|25.3|25|25.7|25.7|26.1|26|25.8|26.2|26|27.5|28.7|27.7|28.9|28.9|28.7|27.7||26.8|26.9|25.8|26.6|27|25.6|26.2|26|25.5|25.6|24.9|24.8|25|25.3|25.3|25.9|25.9|26|26.4|25.9||26.1|26.6|26.5|26|25.1|25.2|24.9|24.4|24.8|25.2|24.4|25|25.9|||26.2|26|25.3|24.6|24.5|24.8|24.6
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|62.55|62.25|64.05|62.4|61.9|63.25|61.9|62.95|60.65|60.8|61.5|61.95|62.95|63.6|62.45|62.9|63|65.4|65.45|67.5|67.55|66.4|67.5|67.3|66.8|64.35|63.6|64.15|64|64.9|65.2|65.1|66.45|65.8|63.8|64.25|64.95|65.4|65.9|66.15|66.2|65.45|64.65|64.2|64.65|65.6|65.6|64.4|64.4|65.75|64.5|65|65.9|66.8|||67.05|66.8|66.9|||67.35|67.4|67.05|69.25|68.1|67.4|65.75|66.45|66.8|66.35|66.2|66.35|62.35|63|62.1|63.05|64.25|64.1|63.05|62.55|62.25|63.1|63.3|64.25|64.7|64.75|64.35|64.05|66.15|65.7|67|66.3|69.65|71.3|71.3|71.55|69.6|69.25|69.15|69.8|70.2|71.5|70.7|72.25|72.35|73.15|75.45|76.65|76.6|75.85|77|75.8|76.4|75.95|74.85|75.6|75.4|76.45|75.1|74.75|74.5|74|74.7|75.4|75.15|75|74.35|74.55|75.9|76.1|76.4|76.8|76.25|75.9|76|77.75|76.75|76.85|75.05|76.8|78.45|78|77.95|77.75|78.75|79.5|78.25|76.95|75.65|75.9|75.55|75.8|76.1|76.8|78|77.75|76.2|75.4|75.35|74.25|73.6|73.5|74|73.45|73|74.7|74.2|74.35|74.25|75.75|75.55|74.2|73.25|71.1|70.85|70.4|71.45|72.1|72.65|72.45|72.5|71.55|71.8|71.9|71.75|69.95|69.05|68.85|68.7|69.55|69.25|68.85|69.35|70.2|69|67.9|67.55|66.6|67.6|68.15|69.3|69|69.7|70.1|70.45|70.4|71.1||68.75|67.55|66.35|68.1|67.5|67|66.95|67.25|67.1|63.25|64.2|62.9|61.25|61|61.65|61.8|61.55|60.5|60.2|59.9||59.7|59.6|59.35|58.8|58.9|59.05|59.25|58.75|59.85|58.1|56.75|55.9|57.75|||57.3|55.75|55.35|53.95|53|52.9|53.35
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|6.92|6.77|6.88|6.99|6.8|6.91|6.98|6.85|7.02|6.56|6.65|6.97|7.1|7.07|6.88|6.93|6.98|6.83|7.27|6.93|6.86|6.9|7.31|7.35|7.19|7.15|6.42|6.41|6.46|6.32|6.51|6.51|6.68|6.26|6.25|6.3|6.07|6.5|6.29|6.24|6.28|5.98|5.39|4.945|4.7|4.99|4.735|4.77|4.275|4.215|4.345|4.225|4.03|3.76|||3.595|3.585|3.635|||3.66|3.67|3.61|3.865|3.71|3.68|3.68|3.57|3.665|3.85|3.855|3.83|4.015|4.02|3.91|3.995|4.115|3.92|3.9|3.92|3.89|3.82|3.695|3.47|3.56|3.505|3.455|3.25|3.225|3.005|2.95|3.01|3.02|2.73|2.78|2.665|2.73|2.67|2.73|2.78|2.75|2.79|2.79|2.84|2.71|2.81|2.975|2.965|2.975|2.915|3.075|3.15|3.205|3.155|3.135|3.185|3.21|3.2|3.185|3.05|3.15|3.06|3.005|2.955|2.92|3|3.055|2.975|3.19|3.23|3.29|3.29|3.24|3.26|3.33|3.3|3.335|3.285|3.29|3.24|3.235|3.225|3.265|3.27|3.23|3.305|3.3|3.32|3.35|3.395|3.58|3.53|3.505|3.605|3.66|3.77|3.785|3.575|3.565|3.61|3.53|3.31|3.365|3.135|3.07|3.19|3.315|3.285|3.36|3.46|3.48|3.555|3.44|3.46|3.365|3.325|3.19|3.36|3.16|3.17|3.28|3.335|3.43|3.35|3.335|3.255|3.23|3.3|3.055|3.125|3.135|3.17|3.035|3.11|3.17|3.21|3.17|3.175|3.16|3.19|3.345|3.335|3.555|3.435|3.325|3.115|3.03||2.805|2.94|2.94|2.91|2.93|2.815|2.865|2.84|2.715|2.77|2.615|2.57|2.53|2.69|2.69|2.79|2.77|2.705|2.8|2.7||2.825|2.93|2.73|2.725|2.695|2.78|2.69|2.69|2.78|2.885|2.58|2.53|2.855|||2.67|2.605|2.615|2.605|2.41|2.395|2.45
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|180.6|190.6|192.8|190|184.8|193.6|188|183|182.4|179.8|181|189.8|202.5|205|201.5|205|197|204|212.5|224.5|224|230|244.5|246|237.5|236.5|222.5|230|219|232|225.5|220.5|211|194.2|192.6|194.6|187|202|200|196.4|192|183.8|172|160.6|154.6|158.6|165.8|165.6|152.4|153|152.2|150.6|159.4|158|||148.2|148.2|142|||142.2|142.4|140|138.6|134.4|141.2|143.8|142|145.6|141.2|141|138.6|133.4|134.2|129|130.6|135.6|132.2|133.2|131.6|126|124.8|130.8|135.8|133.4|126.8|127.4|138.6|139.6|141.4|134.6|128.4|132.8|163.8|165.2|152.2|145.6|147.4|142.4|150.4|147.2|151.4|144|150.8|153.4|156|153.8|161.2|162|159.6|157|156.8|159|149.8|142.6|147.6|142.8|155.8|152.2|152.8|149.4|153|150|143.8|142.6|149.2|152.6|148.2|146.8|136|131.8|136|130.8|127.6|130.6|130.4|128|130.6|122.4|130|147.2|157|159.2|160|157.6|161.4|157.6|159.6|155.8|154.8|159.4|153.8|149.4|140.8|142.8|134.6|136.8|136.2|141|138|131|132.6|138.2|127.2|123.4|132.8|142.2|138|135.6|145|139.2|134|135|128.8|120.8|120.6|121|128.8|121.6|120|125|123.2|126.4|116.4|110.6|106.8|106.4|99.8|104|109.6|103.6|104.4|101.8|99.2|95|92.5|94|95.8|90.3|93.8|90.5|84.7|79.1|83|91|93.5|94.8||92.7|95.1|89.5|96|102.4|98.6|97.7|95.5|90.4|93|87.7|84.6|79.5|81.4|80|77.2|75|72.5|70.8|68.5||67.4|68.8|70.3|73|66.9|68|67|67.1|66.8|69.1|67|64.3|63.6|||62.8|61.2|63.3|68|62.3|57.6|59.5
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|104.2|106.8|108.3|106.9|107.7|108.5|106.2|107.2|111.3|110.8|111.9|111.9|101.5|106|102.9|103.6|103.7|100.5|96.8|95.5|96.35|99.3|98.35|99.55|98.95|100.5|98.6|100.3|101.4|101.4|101.6|100.8|101.1|98.45|96|99.25|96.85|99.45|99.7|103.1|104.6|105.6|103.2|101.6|103.3|106.2|103.4|100|97.65|100.9|99.35|98.4|97.35|96.35|||98.2|99.3|98.4|||98|96.05|95.2|97.8|99.25|97.5|99.75|96.3|95.85|96.6|100.3|99.1|100.7|98.6|98.9|98.5|99.05|96.15|96.15|94.6|95.15|96.35|92.9|91.6|92|92.35|90.8|91.4|87.2|86.3|85.75|83.5|81.25|70.7|71.8|70.65|68.9|67|65|64.6|62.3|66.45|69.4|72.95|72.3|71.55|72.95|74.2|72.55|71.25|75.3|74.1|76.55|76.9|77.8|76.8|78.45|78|78.15|76.2|77.25|76.75|75.7|73.65|69.75|72|76|75.5|79.55|83.7|81.65|78.05|77.9|77.85|78.95|79.7|80.05|78.5|76.85|76.2|76.75|76.65|75.8|76.15|76.55|77.7|77.3|77.85|76|75.1|75.8|74.25|73.3|73.5|72.5|74.6|75.6|71|69.7|69.65|70.35|65|63.25|63.5|64.4|67.35|68.2|68.4|69.4|70.05|72.5|73.1|71.4|71.9|71|72.35|70.15|72.9|70.55|69.9|71.2|73.55|74.85|70.6|72.2|68|68|68.9|68.55|68.2|69.65|72.2|71.2|72.2|73.85|75.05|74.6|71.85|71.3|71.9|76.45|78.45|82.25|80.45|79.25|80.65|76.5||72.1|76.7|75.9|71.9|70|67.3|64.55|67.2|66.95|63.55|56.75|55.85|56.3|58.7|60.15|61.15|57.65|57.95|59.2|56.9||61.65|62.65|57.6|54.9|54.4|57.4|58|57.3|61.25|59.9|57.45|59.7|63.95|||61.5|60.05|58.75|57|50.25|50.45|48.94
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|65|66.5|67.7|66.7|65.6|66.6|66.1|66.3|66.5|66.1|65|66.2|61.9|63.9|62.2|62.7|61.7|60.5|58.1|57|57.9|58.4|58|58.8|58.1|59.1|58.4|59.1|59.6|59.2|59.4|59.2|58.6|57.1|56|56.8|55.1|57.3|57.6|59.7|60.7|61.5|59.9|59.2|60.3|61.5|60.5|58.6|57.2|58.7|58.1|56.9|56.3|56.4|||57.4|58.5|58.4|||57.6|56.4|55.6|58.4|59.9|59.7|61.7|59|58.4|59.8|61.6|61|61.9|61.2|61|61.1|62.4|60.1|61.1|59.1|57.9|58.2|56.8|56.5|56|56|55.5|55|52.9|52|51.9|50.8|50|43.5|44.05|43.45|42.05|41.55|40.8|40|39.25|39.95|41.5|43|41.95|41.1|41.6|42.6|41.85|40.9|43.2|43|44.15|44.3|44.75|43.9|45.2|45.15|45.4|45.5|45.95|44.8|45.15|43.45|41.5|43.35|45.6|46.1|47.9|50.6|49.85|47.05|47.25|47.45|48.4|49.1|49.2|48.2|47|47.3|47|48.1|47.15|47.4|46.7|47.45|47.1|48.2|46.95|46.8|47.5|46.9|46.15|46.6|46.15|46.5|46.5|44.6|44.65|45|45.55|43|41.5|42.85|42.95|44.8|45.7|46|46.4|46.85|47.4|47.55|46.6|46.8|47.05|47.2|45.8|48.5|46.35|46.35|47.3|48.85|50.1|49.65|48.75|45.5|45.85|46.55|46|46.2|46.55|48.4|47.8|49.15|50|50.7|50.3|46.7|46.6|47.45|49.8|51.4|53.2|53.1|53|53.4|51.3||49.15|52.3|52|49.1|47.35|44.75|43.75|46.5|45.3|43.5|38.75|37.1|38.1|39.5|40.1|41.2|38.6|38.75|40|38.75||42.15|42.85|40.15|38.2|37.8|40.05|40.15|40.45|42.35|41.35|40|40.1|44.7|||43|41.3|40.8|38.85|35.35|36.1|34.65
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|60.5|59.7|60.4|60.9|63.05|63.05|62.7|62.85|63.4|61.85|62.05|63.95|63.1|63.75|61.95|63.2|65.05|62.85|63|62.75|61.15|63.9|63.45|62.35|62.75|63.65|64.5|65.05|65.8|64.65|65.45|66.25|66.4|63.65|61.75|61.5|61.85|61|62.55|63.75|64.5|62.6|61.45|60.6|60.1|62.25|61.5|60|58.55|59.8|61.45|58.15|56.6|57.25|||57.7|59.2|59.15|||59|59.8|59.7|59.95|60|59.55|59.9|60.2|58.9|59.65|60.9|59.75|59.8|60.8|59|59.55|61|59.25|60.65|60.85|61.15|62.65|57.8|57.85|58.3|59.55|58.8|57.6|56.4|57.15|56.7|56.9|56.9|52.55|52.3|51.4|51.75|50.2|48.62|48.22|48.18|50.85|51.85|52.75|51.85|50.45|49.76|50.45|50.9|49.84|49.96|50.35|52|49.74|50.1|50.4|52.15|54|51.8|50.4|50.15|47.5|48.16|47.3|47.42|49.84|48.16|45.98|47.36|48.42|47.8|47.1|47.88|47.44|47.22|46.7|47.18|46.88|46.58|46.34|45|44|44.5|44.36|44.8|45.14|45.86|46.6|46.54|46.22|46.08|46.04|46.3|46|45.98|47.18|46.44|42.46|41.54|42.5|43.02|41.88|42.4|42.48|43.08|44.12|44.14|44.32|44.04|45.16|44.8|45.3|45.42|45.5|45.22|47|46.34|46.5|45.78|44.08|45.8|48.06|48.42|47.8|47|47.78|46.64|47.5|45.02|45.2|45.12|46.56|46.02|44.96|46.48|45.32|45.36|45|46.02|47.2|51.05|52.5|53.6|52|51.85|52.1|50.8||48.74|49.22|47.96|46.56|44.78|44.06|44|44.36|43.6|42.6|39.76|38.96|39.2|42|41.24|42.02|40|38.84|40.1|38.18||39.06|38.84|37.62|38.7|38.44|38.4|37.46|37.72|38.16|37.48|36.24|34.64|36.7|||36.48|36.06|35.78|31.68|31|31.18|31.16
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.65|74.45|74|73.15|72.95|74.2|74.45|73.95|73.95|74.4|73.2|72.75|73.2|73.05|74.35|74.4|75.1|74.7|70.6|72.95|71.8|74.9|75.3|75.4|75|75.75|74.1|74.1|74.7|74.6|74.9|75|76.2|74.95|74.45|74|74.15|72.35|72|73.05|74.35|73.8|73.25|72.95|71.95|72.35|72.25|72.55|73.25|75|76|77|78.4|78|||81|80.45|80.65|||79.8|79.4|77.35|78.45|79|78.15|77.8|76.6|77|76.35|78.3|77.65|77.35|78.45|78.25|78.25|77.9|75|75|74.9|74.8|75.2|74.85|75.55|74.55|75.4|75.55|75.55|74.35|73.35|69.05|67.35|67.75|60.2|60.55|62.6|62.9|62.6|62.05|61.1|62.1|62.3|61.95|63|62.75|64.45|65.55|66.15|66.45|64.4|67.5|68|67.35|69.95|68.8|68.35|69.2|68.5|67.25|65.75|66.4|65.75|66.3|63.9|62.95|62.3|65.8|65.85|71.1|71.15|70.2|71.05|69.95|68.05|68.15|69.15|68.7|67.9|66|67.6|66.85|66|65.25|66.5|66.8|65.7|65.1|64.5|64|63.35|63.35|62.25|62.45|65.15|63.05|64.35|64.45|61.05|59.5|59.15|59.5|59.45|59.45|58.05|57.4|57.85|57.75|59.1|59.5|60|60.1|60|59.5|60|59.5|60|59|59.9|60.4|59.55|60.85|60|59.75|59.25|60.85|60.05|59.9|57.25|59.65|60.5|61.15|61.7|62.55|61.5|65.05|65.05|64.65|65.35|64.75|64.2|66.5|68|70|71|70.75|69.85|68.35||65.15|66.75|67.65|66.2|64.7|63.2|62.95|62.4|60.35|59.85|58.05|55.6|56.25|58|58.9|57.6|57.25|57.05|57.3|54.65||57.85|59.8|55.4|54.65|52.75|53|53.05|51.8|54.65|54.95|54.35|55.4|58.95|||56.65|58.15|56.3|51.8|48.04|46.5|47.1
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|13.7|13.85|13.66|13.67|13.94|13.5|13.81|13.68|13.72|13.48|13.45|13.32|13.2|13.37|13.03|13.44|13.28|12.98|12.81|12.74|12.68|13.06|13.01|12.76|12.72|12.54|12.38|12.58|12.21|12.22|12.09|12.14|12.16|12.1|12.03|11.88|12.07|12.13|12.1|12.14|12.33|12.33|12.27|12.28|12.12|12.44|12.27|12.13|12.06|12.15|12.42|12.41|12.14|11.87|||11.67|11.69|11.74|||11.4|11.44|11.36|11.5|11.54|11.52|11.56|11.93|13.15|13.3|13.3|13.34|13.35|13.42|13.18|13.2|13.37|13.3|13.42|13.18|13.23|13.27|13.11|13.18|13|13.43|13.57|13.53|13.09|13.16|13.5|13.28|13.12|13.04|12.95|13|12.66|12.39|12.36|12.32|12.09|12.6|12.48|12.8|12.62|12.64|12.8|13.08|13.18|13.3|13.92|14.1|14.3|14.54|14.61|16.56|16.53|16.37|16.44|16.68|16.5|16.69|16.66|16.46|16.54|16.67|16.73|16.61|16.93|16.98|16.99|17.08|16.9|17|17.19|16.98|16.96|17.1|16.91|17.39|17.2|17.26|17.12|17.2|17.54|17.52|16.34|15.9|15.66|15.68|15.77|15.73|15.91|15.87|15.8|15.55|15.32|14.39|14.35|14.35|14.43|14.38|14.26|14.22|14.02|14.34|14.49|14.52|14.7|15.02|15.09|15.06|15.06|15.15|15.46|15.72|15.15|15.16|14.8|14.39|14.63|14.87|14.76|14.53|14.42|14.18|14.03|14.21|14.05|13.91|14.08|14.63|14.19|14.11|14.28|13.87|13.7|13.66|13.88|14.21|14.6|14.65|14.75|14.75|14.26|13.98|13.6||13.45|13.78|13.75|13.7|13.57|13.5|13.34|13.46|13.26|13.22|13.32|13.18|12.91|13.06|12.9|12.95|12.73|12.86|12.87|12.44||12.07|12.5|12.29|12.77|12.7|13.09|13.96|13.02|13.81|13.57|13.41|13.22|13.57|||13.07|12.94|12.7|12.57|12.38|12.41|12.44
03247|19913|/equities/surteco-se|DAXCLASSIC|25.4|25.5|25.9|25.9|25.9|25.8|25.9|25.9|26|25.9|26.1|26.3|26.2|26.5|26|26.1|25.8|25.5|26.3|26.7|26.6|26.3|26|25|24.1|24.9|25.1|25.1|24.9|24.9|24.7|24.9|25|24.6|24.2|23.9|23.8|23.7|24.2|24.1|23|23|22.6|22.6|22.4|22.8|22.6|22.1|22.5|23.6|23.7|24|23.7|23.8|||24.1|24.1|24.2|||24|24|23.2|23.2|23.9|23.8|23.1|23.4|23.6|23.7|24|23.5|23.5|23.4|23.2|23.2|23.2|23|22.8|22.9|22.8|22.7|22.4|22.7|22.1|22.4|22.5|22.7|21.8|22|22.2|21.6|21.4|21.7|21.9|21.4|21.7|22.2|21.6|21.5|21.5|21.9|21.8|21.6|21.6|21.5|21.4|21.4|21.5|21.6|21.5|21.6|21.6|21.6|21.6|21.8|21.6|21.4|21.4|21.3|21.3|21.2|21|21|21.2|21.4|21.2|21.1|21.2|21.2|21.5|21.7|21|20.9|21.1|20.8|19.9|20.4|21|21.1|20.9|21.5|21.6|21.3|21.7|21.7|21.8|21.5|22.1|22.5|22.4|22.7|23|23|22.9|22.9|22.9|23|23.3|22.3|21.4|20.8|20.8|21.1|20.3|20.1|19.95|19.95|20|20.1|20.2|19.85|19.95|19.8|19.9|19.95|20.1|19.95|20.1|19.75|20|19.9|20.1|19.9|19.85|19.9|20|20|20.1|20.2|20.1|19.85|19.9|19.95|20.1|19.9|19.85|19.95|20.1|20|20.2|20.1|20|19.9|19.9|19.9|20||19.75|19.95|19.8|19.8|20|20|19.9|19.75|19.75|19.75|19.75|19.75|19.75|19.85|19.9|19.8|19.8|19.75|19.8|19.85||19.75|19.8|19.8|20|20|20|19.9|19.85|19.9|19.95|19.85|19.45|19.4|||19.9|19.6|19.5|19.3|19|19.4|19.1
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|23.3597|23.1878|23.226|22.844|22.6912|23.2069|22.8822|22.6721|22.5384|22.2519|22.5575|22.2328|22.7676|22.7867|22.5002|22.5384|22.6339|22.8631|22.7485|22.9013|23.0541|23.2642|23.5316|23.7608|23.6462|23.799|23.5889|23.9518|23.9709|24.1046|24.3911|24.5439|24.8877|24.9068|24.2383|24.1619|24.3529|24.6394|24.4866|24.3911|24.3147|24.3338|24.0855|24.0091|23.7799|24.0282|24.0091|23.3406|23.7035|23.9136|23.6844|23.6653|24.754|24.6012|||24.7349|24.3147|24.0091|||23.3979|23.1496|23.2833|23.417|23.6271|23.3024|23.2069|23.3024|23.3215|23.2833|23.0159|23.5507|23.1687|23.1878|23.1496|22.9395|23.3597|23.9327|23.3024|23.4743|23.2833|22.9204|23.4361|23.6271|23.7799|23.9136|23.3979|23.4361|24.0664|24.5821|25.3079|24.181|25.1933|25.9191|25.8427|25.8809|24.9259|24.6776|24.1619|24.2956|23.7799|24.4293|24.372|25.0023|25.1169|25.0405|25.2506|25.3843|25.5562|25.4607|25.5562|25.4225|25.5371|25.2506|25.2124|25.0787|25.1551|25.0787|24.945|25.0787|24.5821|24.3529|24.6394|24.1046|24.1237|24.0855|24.3529|24.2383|24.7349|24.9259|25.0787|24.7158|24.7158|24.6967|24.8877|24.945|24.4675|24.4102|23.799|24.563|24.6585|24.2574|23.9136|23.8181|24.0282|24.2192|23.9709|24.0473|24.2956|24.2956|22.7294|22.6912|22.9204|22.7676|22.8631|22.9777|22.6721|22.8249|23.1114|22.7676|22.8058|22.4811|22.4811|21.2205|21.2587|21.5643|21.2587|20.762|21.0486|21.316|21.4497|21.1632|21.0295|20.6474|20.8193|20.7429|20.934|20.9149|21.0486|21.0486|21.2205|21.1823|21.698|21.4688|21.1823|20.571|20.2654|20.2272|20.4373|20.2654|20.3418|20.8575|20.8575|21.125|21.2587|21.1632|20.8766|20.7047|21.76|21.66|21.84|21.82|22.12|22.12|22.24|21.76|21.36||20.88|20.9|20.16|20.72|21.8|22.06|20.7|20.62|20.76|20.48|19.78|20.3|20.42|20.42|20.64|20.58|20.5|20.02|20.36|19.7||19.95|19.86|19.57|19.51|19.48|19.5|18.94|18.52|18.69|18.82|18.61|18.61|19.04|||19.23|18.77|19|18.44|18.44|18.19|17.9
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.46|12.5|12.9|12.88|12.88|12.9|13.1|12.86|12.8|12.36|12.48|12.54|12.8|12.64|11.74|11.36|10.88|10.08|10.02|10.18|10.1|10.22|10.36|10.22|10.16|10.16|10.2|10.38|10.4|10.6|10.78|10.76|10.42|10.5|10.34|10.54|10.78|11|11.04|11.18|10.98|10.92|10.86|10.94|10.78|10.9|10.86|10.76|10.7|10.58|10.64|11|11.12|11|||10.66|10.82|10.8|||10.78|10.74|10.74|10.94|10.88|10.98|10.92|10.7|10.5|10.6|10.78|10.64|10.64|10.82|10.66|10.5|10.8|10.78|10.8|10.6|10.44|10.32|10.04|10|9.95|10.02|10|9.94|9.87|9.85|9.63|9.43|9.48|9.26|9.19|9.19|9.47|9.17|9.1|9.06|9.16|9.56|9.48|10.1|9.71|10.2|10.16|10.14|10.28|10.3|10.66|10.78|10.88|10.7|10.5|10.56|10.64|10.74|10.26|10.28|10.64|10.28|9.96|10.12|9.89|10.02|10.1|9.84|10.08|10.26|10.48|10.88|10.62|10.74|10.88|10.92|10.84|10.76|10.5|10.62|10.52|10.8|11.06|11.44|11.28|11.24|10.88|10.92|11.02|11.26|11.58|11.54|11.02|10.8|11|10.98|10.98|10.74|10.94|10.8|10.92|10.9|10.64|10.44|10.02|10.4|10.2|9.97|9.54|9.75|9.58|9.59|9.11|9.17|9.05|9.19|9.06|9.06|9.23|9.2|9.42|9.1|8.94|9.11|8.95|9.1|9.06|9.14|8.82|8.7|8.83|8.84|8.62|8.42|8.53|8.83|8.7|8.64|8.92|8.78|9.12|9.35|9.89|9.74|9.35|9.1|9.18||8.7|8.82|8.54|8.5|8.76|8.6|8.3|8.45|8.4|8.19|7.99|7.75|8.32|8.15|8.13|8.16|8.05|8.5|7.44|7.12||7.43|7.72|7.4|7.35|7.12|7.63|7.34|7.29|7.44|7.64|7.77|7.58|7.87|||7.62|7.42|7.1|6.99|6.53|6.93|6.66
03251|40219|/equities/talanx|DAXCLASSIC|36.78|36.5|36.52|36.34|36.2|36.2|36.3|36.38|36.74|35.72|36.04|36.14|35.6|35.12|34.46|34.9|34.78|34.28|34.22|33.84|33.6|34.02|33.86|33.86|33.14|33.24|32.94|32.72|32.98|32.9|32.6|32.06|31.68|31.14|30.8|31.26|31.08|31.52|31.4|31.76|32.32|32.7|32.36|32.42|32.56|32.6|32.54|32.98|32.52|32.7|32.86|33.26|31.42|31.46|||31.76|31.64|31.68|||31.62|30.94|30.38|31.34|31.66|31.46|31|30.56|30.38|31.06|30.98|31.18|31.22|31.66|31.3|31.84|31.82|30.94|30.86|31.04|31.2|31.54|30.78|30.94|31.12|31.94|31.8|31.66|30.54|30.26|31.28|31.72|29.88|27.58|27.8|27.34|26.78|26.3|25.28|25.24|25.24|25.74|26.42|27.3|27.08|27.18|27.86|27.72|27.46|27.48|28.02|27.96|28.48|28.4|28.96|28.44|28.88|28.62|27.82|27.52|27.52|27.6|28.22|27.18|28.04|28.04|28|28.1|29.24|30.6|31.6|31.8|31.72|31.46|31.82|32.1|31.02|31.44|30.6|31.14|31.4|31.24|31.14|31.74|31.46|31.56|31.58|31.58|30.62|30.78|31.24|30.86|31.04|31.66|31.52|31.98|31.76|30.86|30.5|30.36|31.58|31.64|31.76|30.94|30.98|32.58|32.72|32.4|33|33.52|34.24|33.9|33.76|33.14|33.62|33.82|33.62|32.8|33.04|32.9|33.76|34.02|34.86|34.04|33.88|33.1|33.08|32.28|32.3|32.6|32.08|33.14|32.56|33|33.82|33.68|34.02|33.58|33.02|33.22|35.2|35.86|37.14|36.52|35.3|35.86|33.36||31.64|32.78|33.28|32.72|31.22|30.82|30.66|30.78|30.74|30.18|29|29.48|30.16|30.72|31.18|31.98|33.68|33.68|32.64|31.42||32.58|33.96|32.44|31.52|30.06|31.02|30.26|30.62|31.5|30.98|30.78|31|31.66|||32.72|31.12|31.66|30.3|29.04|30.04|29.34
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.925|10.925|11.195|11.62|11.86|11.915|11.605|11.73|11.95|11.66|11.485|11.86|11.4|11.415|11.155|11.37|11.405|11.29|11.335|11.225|10.885|11.445|11.65|11.41|10.935|10.71|10.58|9.94|10.22|9.792|9.758|9.696|9.928|9.522|9.606|9.612|9.164|9.564|9.352|9.558|9.774|9.618|9.656|9.878|9.228|9.44|9.156|9.506|8.916|8.912|9.1|8.78|8.278|8.172|||8.124|7.982|8.072|||8.208|8.058|7.992|8.05|7.896|7.096|6.98|6.536|6.53|6.652|6.36|6.02|6.112|5.954|5.79|5.838|5.926|5.602|5.564|5.626|5.84|5.672|5.412|4.942|4.737|4.903|5.078|5.2|4.959|4.911|4.971|5.018|4.765|4.169|4.221|4.25|4.341|4.231|4.095|3.995|4.048|4.166|4.444|4.674|4.532|4.481|4.737|4.505|4.611|4.162|4.308|4.126|4.416|4.511|4.628|4.525|4.642|4.32|3.879|4.11|4.312|4.341|4.426|4.365|4.614|4.801|4.858|5.03|5.592|5.728|5.756|5.802|5.8|5.85|6.104|6.156|6.052|6.142|6.124|6.032|6.048|6|6.024|6.012|6.148|6.21|6.148|6.216|6.118|6.106|6.354|6.288|6.262|6.094|6.21|7.42|7.466|7.43|7.032|7.024|7.172|6.822|6.738|6.57|6.496|6.728|6.952|6.984|7.136|7.086|7.024|7.158|7.01|7.028|7.21|7.242|6.95|6.922|6.504|6.28|6.286|6.57|6.542|6.386|6.464|6.106|6.314|6.16|5.9|6.218|6.1|6.628|6.456|6.902|6.892|7.054|7.028|6.708|6.948|6.448|7.086|7.316|7.69|7.45|6.864|6.71|6.474||6.06|6.256|5.994|5.99|5.602|5.338|5.354|5.28|5.202|4.95|4.401|4.257|4.151|4.11|4.853|5.28|5.35|5.244|5.39|5.21||6.08|6.25|5.806|5.8|5.432|5.67|5.57|5.44|5.75|5.89|5.392|5.332|6.09|||5.8|5.47|5.444|4.91|4.275|4.599|4.588
03253|1137593|/equities/traton-se|DAXCLASSIC|24.915|23.74|23.47|23.515|24.015|24.275|24.715|25.095|25.57|24.805|24.84|24.505|23.8|23.715|23.05|23.695|23.345|22.86|23.4|23.69|23.37|23.995|23.49|23.705|23.725|23.75|23.75|23.85|23.83|23.7|23.795|23.52|23.3|22.855|22.585|23|22.7|23.55|23.535|24.615|24.93|25.04|24.64|24.66|24.135|24.7|24.665|24.8|24.18|24.39|23.9|23.255|22.69|22.815|||22.605|22.7|22.82|||22.65|22.44|22.28|23.09|22.99|22.9|23.175|22.9|22.45|22.89|23.3|23.5|22.945|22.93|22.245|22.26|22.34|21.945|22.25|22.285|22.33|22.285|21.625|21.01|21.2|21.255|20.3|20.38|19.346|19.192|19.38|19.248|18.572|17.64|17.582|17.246|17.21|16.932|16.666|15.984|16.418|17.086|17.652|17.918|18.026|17.95|17.908|17.926|18.018|17.73|17.768|17.6|17.99|17.404|17.5|17.436|17.366|17.342|16.994|17.148|16.98|16.724|16.972|16.09|16.442|17.356|17.098|16.884|17.9|17.936|18.056|17.894|18.002|18.066|18.304|18.62|18.532|18.544|18.3|18.156|17.9|17.19|17.14|16.952|17.06|17.446|17.036|17.13|16.624|16.572|16.994|16.634|16.736|16.64|16.552|16.87|16.738|16.67|16.462|16.416|16.778|16.346|16.384|16.092|17.366|17.956|17.79|18.108|18.1|18.578|18.636|19.138|19.016|18.99|18.626|18.386|17.854|17.846|17.508|17.268|17.096|17.562|17.754|17.438|17.21|17.162|17.388|17.986|17.374|17.202|17.736|18.172|18.024|18.236|18.196|18.056|18|17.19|17.4|17.222|18.52|19|19.5|18.918|17.506|18.09|16.396||15.138|15.746|14.676|14.104|14.102|13.708|14|14.494|13.94|13.51|13.084|13.238|13.208|13.418|13.64|14.008|13.39|13.52|13.498|13.054||13.764|14.246|13.5|13.28|13.076|13.68|13.76|13.246|14.186|14.3|13.284|13.368|14.93|||14.454|12.9|13.15|12.836|12.05|12.176|12.2
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|612|612.4|624.4|620|622.8|624.8|604|600.8|591.2|595.6|597.2|584|599.2|590.4|580|590|600.8|591.6|591.6|597.2|591.6|592.4|592.4|604.4|604.8|611.2|608|599.2|604.4|608.4|604|603.6|587.2|586|578|584.4|580.4|590|595.6|598|598.4|594.4|592|594.4|599.6|622.8|619.2|614|611.6|619.2|605.2|586.8|575.6|576.4|||564.8|571.6|570|||560|552.4|544.4|567.2|572.4|564|556|558|556.8|557.6|560.4|559.6|557.2|560.8|564.4|574.4|567.6|568|565.2|560|559.6|561.6|564.8|570|561.6|559.2|552.8|563.2|562.8|553.6|550|534|556.4|542|545.2|541.2|530|521.2|513.2|508|511.6|529.6|533.6|540.8|532.8|531.6|536.8|542.8|546|549.6|560|554.4|559.6|560|559.6|552|560|559.2|558.4|558|551.2|550|548.8|548|546.4|546.4|537.2|533.6|541.6|540|544.4|535.6|530.4|528.8|532.4|531.2|514.4|524|519.2|533.2|545.2|544|548.8|539.6|542|550.4|550|554.4|548|554.8|564|570.4|574.8|570.4|580.8|580.4|576.8|606|611.2|604.4|605.6|604|601.6|587.2|586.4|600|597.6|594.8|598|602.8|606.8|614|611.6|609.2|610|605.6|608|604|598.8|592|600|591.2|594.8|588|588|579.2|574|574.8|569.2|567.6|564.4|572.4|570|578.4|568|570|565.6|550.4|549.2|545.2|567.6|574.8|576.8|573.2|571.2|571.6|564.4||562|574.4|557.2|540|510.4|506.4|502|520.8|515.2|508.4|493.6|486.8|504.8|502.4|492.8|504.4|490.8|484|487.6|474||490|491.2|481.6|468.4|484|480|467.6|462.4|472|482|460|458.4|470.8|||472.4|462.4|450.4|435.6|434.4|438|430.8
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.61|1.5|1.62|1.51|1.4|1.41|1.28|1.18|1.21|1.2|1.2|1.2|1.21|1.12|1.13|1.17|1.09|1.12|1.14|1.14|1.14|1.1|1.11|1.1|1.1|1.1|1.1|1.1|1.1|1.1|1.13|1.14|1.15|1.18|1.16|1.18|1.18|1.2|1.22|1.22|1.28|1.26|1.29|1.19|1.25|1.25|1.34|1.23|1.18|1.15|1.13|1.12|1.07|1.06|||1.06|1.06|1.06|||1.03|1.03|0.995|1.01|0.995|1.01|0.995|0.975|1.07|1.12|1.11|1.11|1.05|1.06|0.985|1.03|1.08|1.08|1.13|1.09|1.08|1.09|1.1|1.14|1.14|1.11|1.14|1.12|1.16|1.21|1.21|1.19|1.16|1.14|1.14|1.14|1.14|1.09|1.09|1.09|1.14|1.14|1.18|1.11|1.09|1.09|1.09|1.06|1.04|0.99|1|1.09|1.08|1.14|1|1.17|1.27|1.12|1.09|1.09|1.04|1.15|1.15|1.14|1.25|1.29|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.24|1.22|1.34|1.32|1.38|1.38|1.38|1.45|1.44|1.45|1.45|1.45|1.46|1.49|1.4|1.45|1.44|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.41|1.4|1.45|1.45|1.55|1.4|1.5|1.55|1.61|1.61|1.72|1.72|1.65|1.65|1.57|1.77|1.46|1.56|1.68|1.75|1.79|1.85|1.83|1.85|1.87|1.9|1.87|1.75|1.55|1.54|1.54|1.58|1.53|1.8|1.33|1.07|0.895|0.89|0.89|0.895|0.875|0.92|0.92|0.95|0.95|1|1|0.955|0.955|0.94||0.985|0.985|1.09|0.985|0.75|0.815|0.81|0.815|0.815|0.81|0.85|0.815|0.8|0.795|0.89|0.87|0.935|0.98|1.03|1.09||1.12|1.14|1.16|1.16|1.16|1.14|1.14|1.14|1.13|1.01|0.99|0.99|0.965|||0.935|0.91|0.945|0.915|0.905|1.01|0.965
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|30.9|32|32.8|32.8|32.8|32.7|32.2|30.9|28.4|27.3|28.7|29.2|30|31|29.5|29|28.8|29.5|30.3|31.6|31.3|32.9|34.3|33.2|33.3|33.2|32.7|33.2|33|33.9|34.3|34.1|35.5|34|32|33.8|32.7|32.7|32.8|32.8|29.4|28.7|29.9|29.2|29.1|30.9|30.1|31.8|31.4|32.2|34.8|32.1|31|30.4|||30.9|30.6|33.3|||35.7|37.4|35.9|36.8|35.8|37.3|39|41.7|39.8|39.5|41.4|42.6|43.3|41.3|42|41.5|44.2|43.1|41.2|39.7|39.5|39.6|44.5|43.3|43|39.7|36.7|36.5|37.4|35.5|33.6|30.1|29.5|27|26.3|25.8|25.9|25.8|23.4|22.2|22.9|23.9|23.5|24.1|23.9|25|26.1|25.9|25.9|25.2|26.9|26.4|25.9|25.6|25.7|26.8|26.7|27|26.3|26.5|26.6|24.8|22.2|21.3|21.5|22|22.7|22.2|23.3|23.4|23.7|22.9|22.8|21.9|22.3|22|21.6|21.9|21|20.7|21.7|23.3|23.8|23.3|23.1|23|23|23.1|21|20.4|20.7|19.9|19.8|19.5|18.85|20|19.3|18.5|17.4|17.05|16.85|17.2|16.15|15.35|15.05|15.85|15.65|15.8|15.7|16.95|16.85|16.25|16.3|16.1|16.05|16.2|15.5|15.55|15.6|15.75|16.05|16|15.75|15.15|15.8|15.9|15.9|15.9|15.5|15.7|15.75|16.25|15.9|16.3|16.55|16.7|16.45|15.35|15.5|15.85|16.85|16.65|16.95|17.05|17.7|17.1|16.4||15.95|14.55|14.05|14.8|14|14|14.1|14.45|14.45|14|14.25|14.25|13.75|14.55|14|13.05|12.4|12.4|12.4|11.55||11.9|12.05|11.75|12.05|11.7|11.95|11.6|10.8|10.95|11.2|10.1|9.76|10.25|||9.9|9.7|10|10|9.6|9.02|9.08
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|16.3|16.3|16.25|16.1|15.95|15.65|15.6|15.35|14.9|15|14.95|15|14.95|15.15|15|14.9|14.9|14.75|14.9|15.9|15.8|15.55|15.4|15.55|15.8|15.5|15.5|15.5|15.45|15.6|15.6|15.65|15.7|15.35|15.65|15.1|15.35|15.65|15.55|15.8|15.9|15.35|15.35|15.3|14.5|14.85|14.95|14.55|14.65|14.7|15.2|14.7|14|14.1|||14.4|13.8|14.3|||14.25|13.9|13.75|13.8|13.6|12.8|12.7|12.55|12.95|12.85|12.9|13.35|13.55|13.3|13.45|13.5|13.4|13.25|13.5|13.5|13.3|13.15|13.1|13.05|12.95|12.5|12.7|12.7|12.55|12.65|12.85|12.7|12.9|12.55|12.85|12.3|12.6|12.3|12.4|12.1|11.9|12.6|12.7|12.45|12.25|12.25|12.45|12.35|12.25|11.9|12.55|12.05|12.65|12.4|11|11.35|11.25|11.25|11.2|11.4|11.35|11.15|11.3|11.1|11|11.45|11.4|11.35|11.5|11.55|11.65|11.65|11.6|11.6|11.65|11.65|11.8|11.55|11.55|11.4|11.3|11.45|11.45|11.4|11.4|11.5|11.3|11.3|11.1|11.35|11.35|11.5|11.45|11.3|11.25|11.25|11.2|11.3|11.3|11.55|11.25|11.25|11.2|11.15|11.3|11.8|11.45|11.5|11.7|11.95|12|12.1|12|11.9|11.9|12|12.35|11.9|11.85|11.9|11.9|12.05|12|11.95|11.95|11.65|11.25|11.85|11.8|11.9|12|11.65|11.85|11.9|11.85|11.9|11.9|11.55|11.75|12|12.25|12.45|12.65|12.1|12.1|12.5|12.15||11.9|11.8|11.95|12.05|12|11.5|11.85|11.55|11.3|11.05|10.95|11.1|11.2|11.2|11.2|11.2|10.95|10.95|10.95|11.15||11.15|11.25|11.1|11.25|11.4|11.55|11.25|10.8|11.15|11.55|10.95|11.35|11.55|||10.9|10.8|10.95|10.9|10.2|10.05|10.3
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|14.65|14.65|14.55|14.35|14.5|14.85|14.75|14.45|14.95|14.8|14.9|14.8|14.3|14.45|14.45|14.65|15.1|14.55|15.75|15.7|14.55|13.95|14.05|13.95|14.1|14.15|14|13.95|13.55|13.8|13.8|13.7|13.55|13.25|13.4|13.1|13.2|13.55|13.4|13.05|12.95|12.8|12.55|12.65|12.85|12.9|12.7|12.8|12.7|12.85|12.6|12.45|12.35|12.5|||12.55|12.3|12.25|||12.4|12.4|12.4|12.3|12.35|12.35|12.35|12.35|12.35|12.45|12.45|12.45|12.35|12.55|12.45|12.85|12.65|12.85|13|12.95|12.8|12.55|12.5|12.5|12.55|12.75|12.55|12.45|12.6|12.6|12.6|12.3|12.4|11.8|11.65|11.6|11.4|11.9|11.95|12.1|11.2|12.35|12.5|12.55|12.5|12.5|12.5|12.45|12.5|12.55|12.65|12.5|12.6|12.55|12.55|12.65|12.65|12.6|12.7|12.7|12.8|12.85|12.5|12.65|12.75|12.8|12.65|12.7|12.9|12.95|12.95|12.95|12.9|13|13|12.85|12.9|12.95|12.95|13.2|13.35|13.2|12.5|12.45|12.4|12.6|12.3|11.9|11.75|11.75|11.7|11.75|11.85|11.75|11.75|11.75|11.85|11.9|11.9|11.85|11.85|11.9|11.85|11.75|11.75|11.95|12|11.95|11.85|12.05|12|12.3|11.9|11.85|12.05|12.2|12.3|12.3|12.55|12.6|12.55|12.45|12.55|12.65|13.2|12.7|12.95|13.25|13.1|13.1|13.2|13.55|13.55|13.2|13.2|13.25|13.1|13|13.15|13.2|13.6|13.5|13.2|13.85|13.85|13.9|14.3||12.95|13.05|13|13.35|12.75|12.75|12.7|12.5|11.9|12.1|11.9|11.75|12|12.35|12.45|12.45|12.35|12.45|12.3|12.4||12.05|11.9|11.6|11.6|11.6|11.6|11.7|12.1|12.3|12.15|12.2|12.55|12.25|||12.3|12.2|11.55|11.35|10.95|10.9|10.95
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|327.2|308.8|266.6|239|230.8|230.8|244.2|220.2|222.2|214.2|214.8|208.4|197.9|195|193.7|191.9|195.1|192.1|191.7|189.1|187.6|182.1|182.3|181.6|181|182.3|181.1|182|183.9|181.5|180.5|181.7|177.8|173.8|174.5|176.2|177.7|176.6|173.4|179.5|174.8|172.2|166|167.3|167.9|169.1|165.8|165.7|166.6|168.7|171|168.4|166.8|166.5|||170.1|170.7|170.6|||169.7|164|161.5|164|166.9|168.8|163.4|154.5|154|157.8|160.6|158.9|159.2|160.4|160.6|161|161.3|155.5|160.9|162.3|164.7|167.6|161|162.4|161.7|161.7|160.9|162|157.9|157.4|157.6|158|150.9|143.8|145.6|141|143|138.3|133.6|135|133.5|139.1|143.3|147.1|146.4|145.7|148.1|147.4|147.1|144|147.8|147.2|149.1|146.7|147|148.7|147.3|146.8|143.5|144.1|149.2|150.3|150.5|144.1|146.8|144.8|145|143.5|151|156|157.4|157.3|157.8|159.1|160.8|161.9|158.4|157.3|151.2|150.2|149.4|148.8|150.2|152.2|152.8|152.3|149.9|149.9|147.4|148.4|151.5|150.5|151.1|150.6|150.7|153|151.1|144.9|143.8|145.5|145.1|144.2|138.8|132.7|138.4|145.2|149|149.4|150|151.8|150.1|151|148.6|148.5|150|148.6|145.9|145.7|147.3|143.4|144|144.6|147|145.2|146.4|143|143.3|143.8|142.3|143.6|140.9|145.7|142.8|142.7|143.9|146.9|147.5|145.9|146.4|144.4|155.3|156.4|159.2|156.7|152.2|152|147.5||142.4|148.7|152.3|145|140.1|139.9|139.7|141.1|138.4|138.2|130.4|128|130.5|137.5|138.4|139|135.3|134.7|135.5|128.2||136.3|146.3|137.3|132.9|128|131.3|128.7|128.4|137.5|134.5|131.6|129|134.2|||133|128.3|128.4|124.2|115.7|116.2|114.4
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|43.4|41.15|41.2|41.4|41.6|41.55|41.1|41.35|40.8|40.45|40.5|42.1|42.7|42.9|42.45|43.4|45.05|43.8|44.25|44.55|43.2|44.15|43.8|44.8|44.7|45.5|43.5|43.55|43.8|43.55|43.55|43.65|43.65|42.95|43.15|43.75|42.5|42.05|42.5|44|44|43.25|42.55|42.4|42|43.05|42.75|43.3|42.7|43.2|43.9|43.15|41.5|41.9|||41.35|41.25|41.85|||41|41.35|40.45|41.7|41.7|39.75|40.55|38.55|38.15|39|38.4|39.2|39.1|38.8|38.7|39.95|39.2|38.45|38.75|39.2|38.85|39.25|38.05|37.1|37|37.9|36.3|36.95|36.6|34.4|34.3|35.35|34.75|32.15|32.75|31.5|32.3|31.2|31.35|30.2|30|31|32.1|33.6|33.7|31.25|31.55|31.85|32.65|32.9|34|33.8|34.5|34.1|34.2|33.4|33.55|33.55|33.1|33.25|33.8|33.95|33.55|33|33.2|33.45|33|33.6|34.8|35.5|35.55|35.85|36|36.3|36.45|36.4|37.05|37.45|37.5|38.2|38.1|37.2|37.5|38.2|36.7|37.95|38.05|37.65|35.8|37.75|38.2|38|39|38.9|39|40.85|39.5|38.8|39|39.4|40.15|38.15|38|38.1|38|38.5|39|38.65|39.35|40.7|40.45|41.7|40.55|40.35|41.4|41.1|41.35|40.85|40.45|40.45|40.45|40.75|41.4|40.6|40|39.7|38.95|39.5|39.2|38.85|38.55|39.3|38.75|38.4|38.65|39|39|38.5|38.1|38.3|39.4|39.3|39.4|39.05|38.85|39.9|39.05||39|40|37.45|36.7|36.45|36.5|36.4|37.25|36.85|36.15|35.9|36|37.1|36.7|36.65|35.9|34.8|34.05|33.35|32.9||34.5|34.4|34.4|33|32.8|33.3|31.85|31.9|33.25|33.75|32.6|31.7|32.05|||31.05|30.85|30.95|30.95|29|29|29.3
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|113.9|111.2|109.4|116.4|115.95|116.6|112.65|112|109.15|107.85|110.3|115|109.75|111.2|107.55|110|109.4|106.15|108|111.25|111.05|112.05|116.2|116.3|116.5|120.8|118.4|122.05|130.1|127.3|128.95|129.4|127.75|122.75|119.6|119.05|116.3|119.15|120.05|121.15|120.85|117.6|118|120.15|120.15|123.6|120.05|120.25|119.35|121.25|118.85|119|114.45|116.05|||116.75|116.1|116.9|||116.5|114.1|113.6|117.4|118.05|112.9|112.25|110.1|107.9|109.3|113.15|110.5|106.85|106.7|103.2|105.05|106.25|104.7|102.15|99.44|101.3|103|98|93.94|93.22|92.9|89.7|89.48|87.8|86.2|86.42|85.46|86.46|86.6|85.82|83.44|83.58|84.54|82.82|85.32|81.74|86.26|86.88|89.56|89.12|87.58|89.18|90.44|93.56|93.92|95.28|93.26|92.58|91.52|94.1|94.08|89.92|89|85.84|84.32|82.9|83.1|82.4|78.5|79.06|80.2|75.88|76|80.8|81.32|81.96|82.96|82.9|82.32|79.5|80.12|80.56|82.1|80.8|81.72|83.66|82.28|81.88|82.7|82.76|83.8|83.24|85|83.72|84.5|85.76|83.52|82.3|81.74|83.12|83.98|83.98|82.6|80.86|80.5|79.74|77.42|79.14|76.54|77.48|79.4|79.7|80.92|81.18|83|82.8|79|71.8|69.1|69.86|70.02|68.98|69.94|67.78|66.04|65.72|65.72|65.52|63.1|62.58|61.5|61.04|61.96|60|60.4|60.68|63.9|62.84|62.82|62|61.5|60.96|59.34|58.56|58.82|61.96|61.72|63.8|64.46|61.94|60.6|59.2||56.18|59.06|58.86|58.46|56.22|56.18|54.9|55.64|54.04|54.64|50.82|50.16|50.88|51.9|52.94|53.94|53.4|53.92|53.8|51.5||53.28|54.04|52.04|50.1|48.26|50.8|48.64|47.73|50.84|51.06|49.01|47.57|52.14|||50.82|49.18|47.27|47.38|44.17|46.47|44.8
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|17.9|17.4|17.5|17.41|17.42|17.44|17.35|17.34|17.31|16.85|17.15|17.73|17.28|17.17|16.86|16.9|16.93|16.48|16.67|16.81|16.51|16.77|16.82|16.79|16.74|16.73|16.61|16.86|17.24|16.86|16.91|17.24|17.04|16.73|16.6|17|16.76|17.4|17.2|17.88|18.25|18.05|17.88|17.93|17.9|18.34|18.17|18.29|17.94|17.93|18.18|17.97|17.37|17.37|||17.51|17.53|17.5|||17.44|17.34|17.28|17.77|17.73|17.41|17.36|16.74|16.44|16.69|16.7|16.71|16.29|16.47|16.32|16.33|16.55|16.05|16.45|16.18|16.35|16.18|16.11|15.65|15.58|17.01|17|17.03|16.82|16.67|16.38|17.14|16.32|15.85|15.9|16.73|16.3|16.14|15.78|15.44|15.45|16.33|16.8|17.56|17.24|17.57|17.57|17.69|17.79|17.36|17.86|18.24|18.37|18|17.64|17.36|17.6|17.56|17.27|17.2|17.44|17.13|17.09|16.57|16.58|16.82|16.56|16.82|17.79|18.18|17.94|17.75|18.07|18.05|17.59|17|16.81|16.76|16.52|16.39|16.37|16.39|16.38|16.5|16.51|16.62|16.5|16.63|16.43|16.48|16.73|16.73|16.91|16.97|16.93|17.34|16.8|16.27|16.42|15.98|15.07|15.2|15.38|14.96|15|15.62|15.88|15.78|15.76|16.12|16.13|16.2|15.83|15.83|15.8|14.51|14.6|14.69|13.72|13.33|13.37|13.65|13.92|13.47|13.51|13.37|13.44|13.85|13.2|12.73|12.55|12.79|12.64|12.69|12.75|12.71|12.79|12.05|12.23|12.41|13.04|13.5|13.7|13.7|13.25|13.31|12.49||12.22|12.48|12.34|12.09|11.61|11.62|11.89|11.96|11.72|11.57|10.73|10.77|11|11.41|11.27|11.57|11.25|11.03|11.26|10.9||11.32|11.81|11.16|11|10.76|10.98|10.89|10.84|11.34|11.59|10.94|10.83|11.82|||11.18|10.88|10.66|10.5|9.43|9.59|9.78
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|52.4|52.3|51.7|50.8|52.4|51.4|50.7|51|51.9|50|51.1|50.2|49.5|50.8|48.8|49.9|49.4|50.2|50.6|50.6|48.05|50.3|50.9|50.7|48.85|49.7|50|51.6|52.3|52.4|51|51.3|50.7|49.75|49|48.4|48.5|48|48.2|49.4|50.6|50.5|50.2|48.5|46.75|48.8|49|49.6|47.35|44.9|45.4|43.85|44.2|44|||43.65|44.6|43.9|||43.3|42.85|43.35|45.65|44.2|43.55|42.7|42.95|42.3|42.2|41.95|41.25|41.3|41.55|42.5|42.8|42.85|43|42.05|42.4|42.25|42.5|42.3|43.05|42.1|43.3|44.45|45.55|44.65|44|44.35|44.85|39.3|37.85|37.9|37.95|38.65|38.9|38|36.2|34.95|34.15|36.5|38.15|38.3|37.35|37.9|37.65|37.6|37.7|38.2|37.95|38.1|38.25|37.5|38.55|38.95|38.7|37|37.5|37.1|37.4|37.1|37.05|36.9|36.4|36.55|36.15|36.8|37.25|37.1|36.55|38.15|39|38.8|39.05|37.95|37.4|38.05|37.15|37|36.9|37.55|36.8|36.5|36.5|36.5|36.4|36.85|37.2|37.25|37.1|37|36.9|37.1|37.25|36.25|34.75|34.75|33.9|34.7|34.2|34.55|34.85|34.85|33.85|33.4|35.35|36.55|37.55|38.1|38.6|37.6|37.45|38.3|38.45|38|38.95|39.65|38.55|38.15|37.1|37.3|36.55|37.05|36.55|36.65|37.45|36.15|36.7|36.35|37.2|36.65|37.7|37.95|39|38.2|37.9|38.55|38.1|39.25|41.45|43.7|41.6|41.15|41.25|40.2||37|38.05|37.65|37.4|37.5|36.7|36.7|37.1|35.55|34.9|33.95|33.65|35.05|34.25|35.25|35.95|35.85|36.05|36.75|36.55||36|37.3|35.6|36.15|36.25|36.4|37|37|37.5|37.6|35.75|35.65|38.2|||36.65|35.2|35.6|36.05|34.4|36.2|36.15
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|31.2|31.6|33.03|32.23|31.65|32.455|31.355|31.7|29.91|29|30.28|30.815|32.495|32.75|31.9|31.745|31.91|33.09|35.2|37.66|36.6|36.61|38.37|38.56|39.575|40.76|37.65|38.885|39.63|40.17|40.3|39.29|37.95|37.685|36.845|36.94|38.425|40|39|39.12|39.4|37.18|34.62|34.295|34.275|37.1|36.045|35.845|33.815|32.71|33.23|35.185|36.29|34.915|||33.115|33.215|31.7|||31.165|30.935|30.475|31.79|31.805|30.8|31.995|32.585|33|29.685|28.8|28.745|29.03|29.36|29.52|30.405|31.5|31.135|31.25|30.115|28.5|27.665|28.29|28.675|27.08|25.93|24.35|24|26|26.56|23.99|23.91|26.565|30.705|30.76|29.67|27.7|28.41|26.34|26.7|26.4|26.88|27.63|29|29.635|28.94|27.6|22.395|22.85|21.8|21.89|22.15|22.1|21.3|19.88|19.986|19.87|20.135|19.5|20|19.484|19.064|19.244|19.5|18.942|19.896|19.818|17.8|19.356|19.6|19.8|19.456|19.318|19.518|19|19.384|19|18.9|17.45|16.416|16.912|16.264|16.15|16.562|15.896|16.534|16.8|16.544|16|16.1|15.862|15.358|15.692|15.87|15.576|16.328|14.52|16.3|15.346|13.83|14|14|13.992|14|13.73|13.778|13.802|13.922|13.942|14.256|13.7|14|12.344|12.35|9.451|8.921|8.5|8.72|8.7|8.75|8.55|8.6|8.629|8.45|8.35|8.016|7.5|7.357|7.3|7.6|7.9|7.7|7.5|7.185|7.281|7.35|7.79|7.44|7.35|7.5|7.65|7.55|7.65|7.08|6.7|6.7|6.516||6.35|6.25|6.15|6.071|6.16|5.84|6.002|6.1|5.999|6.2|6.4|6.5|5.982|6.07|6|6.076|5.469|5.2|4.45|3.94||3.91|4.021|4.12|4.3|4.0815|4.2|4.14|4.2|4.21|4.262|4.04|3.8|3.79|||3.5105|3.5|3.5|3.4|3.25|3.35|3.2
03266|953067|/equities/windeln-de-ag|DAXCLASSIC|2.6396|2.6049|2.5007|2.6223|2.5702|2.4833|2.5007|2.2923|2.2923|2.2576|2.2576|2.2229|2.1881|2.1708|2.1013|2.2055|2.2055|2.2229|2.1708|2.3618|2.2402|2.1013|2.136|2.2229|2.2229|2.1708|2.3444|2.3965|2.5007|2.466|2.4312|2.3965|2.3965|2.3444|2.3791|2.4139|2.6744|2.6396|2.4833|2.5875|2.657|2.5181|2.657|2.6744|2.466|2.466|2.4312|2.4139|2.5181|2.5354|2.6396|2.6049|2.5875|2.3965|||2.466|2.466|2.4833|||2.5528|2.7438|2.6396|2.3965|2.2576|2.1881|2.1708|2.1881|2.1013|2.0666|2.1187|2.1187|2.1187|2.1013|2.1187|2.1534|2.275|2.1187|2.0839|2.1187|2.1187|2.1187|2.1013|2.136|2.1013|2.1708|2.0666|2.1534|2.136|1.9971|2.1534|2.0839|2.1013||2.275|2.1708|2.1534|2.1013|2.1881|2.1881|2.1187|2.1708|2.1881|2.0839|2.0839|2.4312|2.4312|2.5875|2.5354|2.4139|2.3618|2.2576|2.3097|2.2402|2.2055|2.2229|2.275|2.275|2.3965|2.5181|2.5007|2.7786|2.4139|2.9522|2.9522|2.848|2.7786|2.9522|3.1433|3.1433|3.1606|3.1953|3.1259|2.987|3.1606|3.1259|3.1085|3.2127|3.1259|2.9696|3.1085|3.1953|3.4037|3.2995|3.1953|3.4211|3.3169|3.2301|3.1259|3.3516|3.5079|3.5427|3.8205|4.0637|4.793|4.7236|4.5499|4.0637|3.9942|3.9247|4.2026|3.89|4.0637|3.6469|3.5427|3.5427|3.6121|3.5774|3.5079|3.5774|3.5774|3.4385|3.8553|3.7511|3.8205|3.9595|3.4558|3.5079|3.8205|3.8205|3.8205|4.1678|4.411|4.2373|4.5152|4.3762|4.3415|4.793|4.7583|4.8278|4.9667|4.6541|4.6888|4.8972|4.6888|4.8278|4.793|4.8278|4.6888|4.4804|4.4457|4.6541|4.6888|5.0361|5.0361|5.2098|5.0709||5.2793|5.3835|6.217|5.4877|5.3835|5.314|5.0709|5.8697|5.6266|5.2793|5.4877|4.9667|5.1751|5.4529|5.9045|6.4949|6.5296|6.5991|6.4949|6.9811||5.4529|5.0709|5.7308|6.1823|6.1823|7.1548|7.3285|9.0303|10.4196|9.5513|8.6483|8.4746|7.9536|||7.1895|6.1128|5.5224|5.5571|5.4529|5.2098|5.2966
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.46|18.32|18.24|18.4|18.24|18.2|18.18|17.82|17.7|17.62|17.64|17.98|17.9|17.56|17.04|17.4|17.18|17.16|17.06|17.24|17|17.12|17.1|17|17|16.9|17.1|17.06|17.18|17.28|17.38|17.18|17.14|16.78|16.88|16.92|16.88|16.9|16.94|16.88|16.96|16.9|16.82|16.78|16.8|16.88|16.78|16.74|16.74|16.82|16.8|16.78|16.52|16.6|||16.52|16.74|16.7|||16.9|16.52|16.68|16.9|17.16|17|16.62|16.58|16.44|16.58|16.5|16.54|16.6|16.96|16.86|17.32|17.32|17.16|16.9|16.72|17|16.68|16.58|16.56|16.32|16.5|16.52|16.16|16.2|15.64|16.1|15.9|15.06|14.66|14.68|14.58|14.56|14.42|14.3|14.28|14.3|14.84|14.88|14.9|14.9|14.9|14.9|14.86|14.9|14.9|14.9|14.98|14.94|14.98|14.92|14.72|15.08|14.82|14.3|14.26|14.28|14.28|14.24|14.2|14.36|14.3|14.3|14.32|14.44|14.66|14.3|14.3|14.32|14.46|14.5|14.72|14.68|14.72|14.7|14.6|14.58|14.58|14.56|14.54|14.58|14.86|14.78|14.64|14.42|14.56|14.7|14.68|14.7|14.94|14.72|14.68|14.34|14.36|14.4|14.46|14.5|14.56|14.8|14.24|14.36|14.6|14.82|14.98|15.02|15.1|15.28|15.44|15.26|15.18|15.26|15.22|15.32|15.28|15.52|15.24|15.54|15.34|15.68|15.34|15.36|15.34|15.16|15.54|15.26|15.74|16.1|16.28|15.46|15.74|15.62|16.46|16.6|16.22|16.14|16.3|16.66|16.82|17.04|17.04|16.98|17|16.54||16.42|16.32|16.2|15.82|15.56|15.4|15.38|15.4|15.26|15.18|14.8|15.12|15.42|15.92|16.06|16.2|16.06|15.78|16.6|15.78||16.12|16.76|16.08|15.5|15.1|15.2|15.2|14.96|15.02|15.12|15.14|14.96|15.78|||16.16|15.8|15.24|14.3|14.26|14.6|13.9
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|41.55|41.95|41.6|41|40.65|40.75|40.3|40.2|39.9|39.4|39.85|40.5|40.65|41|41|41.1|41.05|41.75|42.5|42.5|42.4|42.65|43.15|42.8|43|42.95|42.65|42.5|42.5|42.55|42.5|42.45|42.55|42.8|41.5|41|41|40.7|40.95|41.35|41.6|40.9|40.4|40.45|40.35|41.3|41.5|42.35|43.15|44.05|44.6|45.4|45.9|46.1|||46.05|45|44.5|||45|44.2|44.85|44.3|43.85|43.4|43.4|43.2|43.2|43.2|43|42.8|42.55|43|43.6|43.6|42.5|40.1|40|40.25|39.5|40|40.5|40.5|40.5|39|39|39.7|39.9|39.8|39.5|38|38.3|38.5|39|38|38.55|36.95|37.25|37.75|37.9|38.45|38|38.05|38.9|39|39.7|39.85|39.4|41|40.05|40|39.8|39.1|37.8|39.05|39.25|40.2|40.4|41.2|40.65|39.4|38.75|38.8|38.2|38|38.5|38.45|39|39|38.95|37.8|38.15|38|38.05|38.2|38.2|37.9|37.1|37.9|39.45|38.95|39.45|39.65|39.65|39.9|37.85|38.85|39|38.8|39|39.4|39.75|38.6|38.65|38.45|39.65|37.6|36.9|36.8|36.55|35.75|36.2|34.5|34.35|34.95|35.25|35.5|35.7|36.05|36.85|38.05|38|37.8|37.05|37.15|37.4|37.65|37.8|37.95|37.65|37.15|35.9|35.45|32.8|32.15|31.95|31.5|32.4|32.45|31.55|31.95|32.2|32.85|32.6|32.85|32.3|32.3|32.4|31.65|32.6|32.55|32.5|31.05|31|31.4|31.35||31.95|31.3|31.4|31.7|31.9|31.05|30.8|31.5|30.35|30.4|29.65|28.5|27.6|29.5|29.25|29.4|28.5|27.6|28.25|28.65||28.5|28.6|28.05|28.5|27.5|27.25|26.95|26.85|26.85|26.6|25.65|25.25|25.9|||25.85|25.4|24.05|24.6|23.3|22.75|23.25
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|193|196.4|197.8|203.5|193|189.8|186.2|187.6|185.4|190|195.2|202|202|205|202|204.5|205|203|213|221.5|228.5|236.5|241.5|230|230|225.5|216|220.5|216|200|200|202|193.4|191|191|193.2|196|197.8|200|187.6|187.2|169.6|169.8|169.4|164.8|168|167.8|169.6|166.4|169.8|167.8|169.2|172|173.6|||169.8|170.8|164.2|||166|168.8|167.8|166.2|167.2|163.8|160|160.6|154.4|152.6|156.6|154.4|156|152|152.8|155|158.6|158.2|158.4|156|154.2|157.4|160.6|166.4|166.6|164.6|160.8|150.2|151.8|148.6|146.6|138.8|138|146|145.6|142|139.8|142.8|138|143|138.4|142.8|144|145.4|158.4|159.6|158.6|157.2|158|149.4|154.2|143.4|143.2|140.8|139.6|141.8|143.2|149|155.2|156.6|158.6|154.6|148.6|151|143|138.2|135.4|135.4|134|135.4|133.8|139.4|131.2|133.6|135|135.2|133.2|138.8|137.8|149|157.4|159.4|158.4|160|160|162.4|163.4|155|158.4|158.8|164|150|149.6|145.6|147.6|146|145.6|146|151|148|145.6|144|147.6|146|142|146.6|149.4|150.8|148.4|154.2|156|157.2|160|152.6|148|146.6|141|149.4|152.4|152.4|151|152.6|153|155|153.2|148|146|145.2|148.6|144|142.6|144.2|143.8|140.2|141.8|142.4|137.6|138.6|138.8|141.4|142.8|139.6|142|144.8|141|139.6|142.2||140.6|139.6|137|139.6|141.4|142|142.6|142|140.2|131.2|136.8|138.2|132.6|132.8|127.8|128|136|115.6|115.4|112.6||113|113.8|114|117.8|109.6|111.4|112|114.4|110.6|115.6|116.4|103.2|104.6|||98.9|102.2|101.2|104|99.5|102.4|105
03270|19918|/equities/telegate-ag|DAXTECH|1.53|1.53|1.52|1.48|1.48|1.48|1.48|1.51|1.51|1.51|1.51|1.53|1.52|1.52|1.52|1.51|1.53|1.53|1.57|1.57|1.57|1.57|1.56|1.56|1.57|1.58|1.58|1.6|1.57|1.56|1.56|1.54|1.56|1.56|1.55|1.54|1.54|1.51|1.52|1.53|1.56|1.52|1.58|1.38|1.46|1.5|1.5|1.49|1.51|1.54|1.55|1.53|1.54|1.56|||1.56|1.56|1.55|||1.58|1.56|1.63|1.56|1.49|1.42|1.42|1.44|1.45|1.45|1.45|1.45|1.42|1.42|1.42|1.42|1.42|1.42|1.43|1.43|1.42|1.43|1.43|1.39|1.4|1.39|1.4|1.4|1.38|1.4|1.41|1.42|1.42|1.38|1.37|1.34|1.34|1.34|1.33|1.3|1.18|1.4|1.44|1.44|1.43|1.43|1.44|1.44|1.44|1.44|1.44|1.45|1.43|1.45|1.42|1.38|1.38|1.38|1.39|1.42|1.42|1.44|1.45|1.44|1.4|1.4|1.41|1.39|1.33|1.34|1.33|1.33|1.35|1.35|1.32|1.32|1.32|1.3|1.32|1.33|1.33|1.33|1.34|1.32|1.33|1.3597|1.3597|1.3597|1.3597|1.3597|1.3695|1.3695|1.34|1.3597|1.3301|1.3104|1.3104|1.2907|1.3498|1.3597|1.3006|1.3006|1.3006|1.3104|1.3104|1.3104|1.3104|1.3104|1.3104|1.3104|1.3794|1.3695|1.34|1.34|1.3498|1.3498|1.3498|1.3498|1.3597|1.3597|1.3695|1.34|1.3794|1.3991|1.3892|1.3892|1.3794|1.3794|1.3695|1.3695|1.3695|1.3597|1.3597|1.3695|1.3597|1.3695|1.3597|1.3892|1.3794|1.409|1.409|1.3991|1.3991|1.409|1.409|1.3991|1.409||1.409|1.409|1.4385|1.4287|1.3892|1.3498|1.3597|1.3597|1.3498|1.3203|1.3203|1.3203|1.3006|1.3006|1.3301|1.3104|1.2809|1.2316|1.2316|1.2119||1.1626|1.2513|1.271|1.2612|1.3006|1.2612|1.2612|1.2612|1.2612|1.34|1.2316|1.2316|1.2316|||1.2316|1.2217|1.2415|1.1922|1.2217||1.2119
03271|13155|/equities/drillisch|DAXTECH|26.51|26.51|26.12|25.79|25.82|25.6|25.26|25.21|25.19|24.62|24.45|23.9|23.74|23.84|23.43|23.89|23.78|23.8|23.61|24.24|23.36|23.47|23.57|22.8|21.4|21.35|20.72|21.39|22.3|20.97|20.94|20.71|20.35|20.09|20.05|20.01|20.06|20.04|20.1|20.25|20.84|20.56|20.08|20.03|20.69|20.8|20.74|21.09|21.16|21.35|21.52|21.82|21.26|21.16|||20.44|20.6|20.75|||20.37|20.22|20.16|20.99|20.3|20.39|20.18|20.38|20.12|20.77|21.11|20.56|20.35|20.7|20.44|19.98|19.945|19.82|19.765|19.46|19.56|18.98|19.015|19.35|19.32|19.27|19.39|19.485|19.445|19.54|18.65|18.57|18.65|18.12|18.56|18.675|18.66|18.8|18.09|18.145|18.2|18.2|18.755|19.15|19.06|19.08|19.345|19.7|20.12|19.95|20.31|20.89|20.75|20.2|20.48|19.615|18.9|19.405|18.64|18.94|18.915|18.905|19.085|18.94|18.87|19.07|18.345|17.6|24.37|23.9|23.92|23.17|23.26|23.4|22.99|23.25|22.85|23.23|22.81|23.22|23.88|23.6|23.84|24.13|24.5|24.74|24.46|24.7|24|24.25|24.79|24.32|24.56|25.38|26.98|25.33|24.8|23.84|23.96|23.46|23.36|23.44|23.17|22.48|22.38|22.66|22.33|22.5|22.9|23.56|23.88|23.88|24.09|23.95|24|23.93|24.14|23.81|23.96|23.57|23.75|23.89|24.01|23.54|23.52|23.28|23.13|22.72|23.05|23.28|23.18|23.72|23.67|23.84|23.51|23.53|23.75|23.22|23.16|23.2|24.03|24.26|24.53|24.74|24.5|24.14|23.56||23.02|23.51|23.49|23.36|23.1|23.04|22.98|22.87|23.15|23.52|23.06|22.95|22.34|21.26|20.67|21.11|20.66|20.51|20.83|20.31||21.24|21|20.11|19.78|19.26|20.13|19.47|19.29|19.785|19.72|19.305|18.98|19.995|||19.55|19.395|19.205|18.68|18.4|18.605|17.87
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|9.625|9.575|9.625|9.675|9.7|9.725|9.75|9.625|9.225|9.325|9.425|9.45|9.4|9.65|9.725|9.675|9.825|9.525|10|10.05|10.35|10.2|10.2|10.05|10.05|10.45|10.25|10.25|10.1|10.15|10.2|10.1|10.25|10.35|10.1|10.15|10.35|10.25|10.65|11|10.9|10.75|10.8|10.75|10.65|10.7|10.45|10.35|10.65|10.85|8.4|8.3|8.3|8.3|||7.825|8.025|7.95|||8.05|8.1|8.075|8.05|8.325|8.275|8.325|8.4|8.3|8.275|8.175|8.25|8.2|8.175|8.3|8.25|8.25|8.25|8.2|8.125|8.25|8.175|8.125|8.175|8.325|8.2|8.075|8.275|8.3|8.325|8.4|8.3|8.275|8.175|8.35|8.325|8.25|8.225|8.4|8.4|8.35|8.45|8.5|8.525|8.6|8.9|8.55|8.575|8.6|8.7|8.7|8.575|8.725|8.8|8.8|8.675|8.675|8.725|8.95|8.625|8.85|9|9.075|9.075|8.95|9.075|9.075|9.05|9.125|9.075|9.075|9.075|9.075|9.075|9.25|9.325|9.075|8.85|8.9|9.075|9.075|9.05|9.075|9.025|9.05|9.025|9.025|9.025|9.025|9.025|9.05|9.025|9.025|9.025|9.125|9.125|9.075|9.075|8.975|9.05|8.725|8.825|9.425|7.675|7.7|7.825|7.825|7.9|8|8.1|7.925|8.05|7.775|7.925|7.925|7.825|8|7.975|8|8|8|8|8|7.975|8.175|8.475|8.25|8.325|8.4|8.25|7.9|8.15|8.55|8.35|8.4|8.85|8.625|8.5|8.35|8.35|8.575|8.75|8.775|8.575|8.875|8.5|8.775||8.5|8.5|8.45|8.425|8.45|8.3|8.275|8.15|8.125|8.3|8.275|8.175|8.4|8.7|8.65|8.8|8.65|8.425|8.325|8.325||8.475|8.475|8.7|9|9.325|9.575|9.6|8.825|9|9.075|9|8.925|9.5|||9.4|8.925|8.25|8.025|8.4|8.075|8.4
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|9.21|9.18|9.47|9.56|9.47|9.55|9.48|9.5|9.23|9.25|9.49|9.69|10.02|9.47|9.13|9.2|9.25|8.97|9.03|9.18|9.14|9.39|9.35|9.45|9.4|9.46|9.34|9.23|9.14|9.27|9.12|9.14|9.04|8.91|9.05|9.03|9.08|8.94|8.99|9.15|9.39|8.79|8.53|8.5|8.49|8.86|8.4|8.28|8.09|7.83|7.12|7|6.99|7.12|||7.06|7.08|7.03|||6.88|6.79|6.75|6.85|6.95|6.93|6.94|6.96|6.97|7.12|7.36|7.2|7.09|7.16|7.16|7.11|7.15|7.05|7.19|7.18|7.2|7.19|7.15|7.1|6.99|7.01|7.1|7.1|6.85|6.76|6.71|6.82|6.76|6.58|6.62|6.58|6.61|6.61|6.59|6.22|6.15|6.44|6.36|6.76|6.79|6.2|6.2|6.18|6.29|6.25|6.51|6.37|6.46|6.18|6.15|6.05|6.05|6.06|6.06|6.05|6.06|6.12|6.09|6|6.05|6.16|6.1|6.13|6.58|6.67|6.68|6.66|6.53|6.37|6.43|6.62|6.58|6.64|6.76|6.84|6.97|6.82|7.09|7.26|7.31|7.61|7.45|7.51|7.5|7.5|7.73|7.72|7.69|7.7|7.72|7.67|7.85|7.31|7.42|7.39|7.35|7.34|7.31|7.06|7|7.36|7.05|7.31|7.17|7.01|6.92|6.9|6.78|6.8|6.14|6.1|6.17|6.16|5.82|5.82|5.93|6|6.18|6.06|6.09|5.87|5.89|5.73|5.42|5.65|5.59|5.73|5.65|5.81|5.7|5.9|5.88|5.9|5.79|5.92|6.04|6.22|6.33|6.37|6.27|6.25|6.17||5.82|5.92|5.8|5.82|5.75|5.54|5.59|5.74|5.75|5.81|5.52|5.42|5.73|5.8|5.92|5.77|5.81|5.86|6|5.63||5.97|5.86|5.78|5.8|5.55|5.69|5.63|5.59|5.67|5.52|5.46|5.23|5.52|||5.39|5.32|5.3|5.2|4.88|4.87|4.915
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|18.79|18.97|19.235|18.875|18.015|18.145|17.08|17.52|17.025|16.63|16.585|17.865|18.085|18.315|18.85|19.5|17.17|17.09|17.565|17.96|16.665|16.475|17.255|17.05|17.5|17.3|16.38|16.36|16.575|16.57|16.21|16.29|16.4|15.85|15.42|15.68|15.415|16.02|16.025|16.29|15.995|15.525|15.25|14.77|14.525|14.76|14.65|14.395|14.59|14.36|14.27|14.415|14.86|14.325|||14.265|14.125|14.525|||14.35|14.13|13.68|14.035|13.65|12.955|12.955|12.6|12.74|12.935|12.945|13.105|13.225|12.99|12.185|12.31|12.325|12.165|12.29|11.585|11.105|11|11.11|11.06|10.8|10.74|10.5|10.55|10.355|10.16|10.15|9.876|10.38|10.13|10.09|9.644|9.706|9.544|9.674|9.542|10.9|11.245|11.545|11.355|11.37|11.47|11.485|11.425|11.28|11.225|11.68|11.875|11.52|11.385|10.985|10.785|10.765|11.04|10.82|10.835|10.3|10.3|10.295|10.125|10.25|10.315|10.14|10.02|9.994|9.8|10.005|9.704|9.53|9.43|9.442|9.632|9.456|9.786|9.632|9.764|10.075|9.896|9.652|9.79|10.165|10.45|10.21|10.28|10.2|10.7|10.87|10.955|11.04|10.71|11.05|10.725|10.705|10.555|10.69|10.515|10.67|10.545|10.615|10.28|10.13|10.26|10.085|10.12|10.565|11.265|12.225|12.095|12.375|10.97|10.84|11.08|11.09|11.46|11.19|11.195|11.625|11.23|11.245|10.925|10.845|10.63|10.73|10.07|10.285|10.085|10.17|10.76|9.94|9.646|9.52|9.714|9.586|9.562|9.462|9.314|9.5|9.55|9.77|10.155|10.05|10.24|9.86||9.49|9.516|9.612|9.772|9.726|9.596|9.454|9.866|9.652|9.442|8.888|9.03|9.22|9.562|9.564|9.524|9.578|9.592|9.286|8.594||8.498|8.978|8.87|8.96|8.828|9.3|9.288|8.69|9.244|9.482|9.6|9.3|9.266|||9.178|9.104|8.9|8.3|7.9|7.75|7.84
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|58.2|60|60|61.4|61.4|62.4|63.4|63|63.4|61.6|62|64.6|63.6|60.8|61.8|63.2|63.2|63|62.4|63.2|60.8|63.8|64.4|64|64.8|64.4|63.8|66.2|65.2|63.8|64.6|60.2|61|61|60|60|60|58.4|57.8|59.8|58.8|60|61|61.2|59.4|60.4|60.4|58.8|60.6|60.6|63.4|62|60|60|||61|60.6|58.6|||58|57.8|57.6|59.8|58|54.6|54|51.8|51.2|51.8|52|52.8|53|53.6|53.8|53.8|53.6|54.2|51.8|49.4|49.6|50.8|52.4|52|51.4|51.2|49.7|49|49.6|49.9|50.2|50.8|49.6|48.5|48.2|46|46.7|46.5|46.7|46.2|45.7|49.5|49.7|51|52|52|52.4|52.8|53.2|50.8|51.2|49.9|51|50.8|52|50.8|50|51.8|52|53.4|53.8|53|52.6|52.4|52.6|52.4|51.8|51.4|53.2|53.2|54.8|55|55.6|53.6|54.6|53.8|54|53.2|52|51.8|53|51|51.6|50|51|49.7|48.9|49.2|48.9|49|48.6|49.1|49|49.4|49|48.8|47.5|46.7|46.2|46.5|45.7|43.5|44.2|43.5|43.9|45|46.3|45.5|45|45|45.2|44.7|45.4|44.2|44.4|44.2|45.3|45.6|45.5|45.8|44.9|44.6|46|44.3|46.1|46.5|46.1|46.1|46|45.9|41.8|42|41.6|42|42.3|42.3|42.8|40.2|39.8|39.8|41.1|41|42|42.4|40.3|41.1|41.8||40.4|41.8|40.5|38.3|37.8|37.3|36.5|36.5|36.4|37.6|37|35.7|36.8|36.9|36.8|37.9|37.1|36.6|36.8|36.3||37.3|38.1|37.2|36.8|35.6|35.1|33.7|34|35|34.4|32.9|33|35.9|||35.7|34.8|36|34.3|32.5|32.6|32.8
03276|19774|/equities/atoss-software-ag|DAXTECH|165|163.5|166|161.5|160|163|156.5|156.5|147.5|151|159.5|164.5|170|164.5|160|166.5|176|173.5|184.5|184|190|189.5|193|191|190|190|190|191|192.5|190.5|190.5|190|190|190|186.5|185|189.5|195.5|197|193|193|189|181|175|159.5|166.5|163.5|159.5|159|157|159|161.5|164.5|158.5|||158|159.5|159|||156.5|154|148|149|142.5|144|135.5|133.5|135|135|133.5|133|132|130.5|131|133|133.5|127|129|127.5|126.5|128.5|129.5|127|124|123.5|123.5|121.5|125|129|125.5|125|128.5|126.5|134|127|122|122|120|127.5|116|126.5|131.5|130.5|132|131.5|128.5|128.5|126.5|125.5|135.5|132.5|135.5|132|132.5|130|131|133.5|131.5|130.5|133.5|134|132|128.5|129|129.5|130|125|124|123|129.5|129|126|129.5|133.5|136.5|139.5|136|133|135|137.5|129.5|128|127|127.5|125.5|122.5|123|126.5|128|130.5|130|121.5|117.5|115|113.5|113.5|106.5|111.5|111|110.5|110|107.5|102.5|101.5|101|104.5|102.5|95.6|103|104.5|103.5|106|108|102.5|106.5|107|107|107.5|107|105.5|102.5|103|103|102.5|102|103|100.5|101.5|101|98.4|102|102.5|104.5|105|98|91.5|89|91|91.75|89|87.25|84.25|89.25|88.5|90.5|89.75||88.75|88.75|90.25|90|91.5|91.5|89.75|91.75|90|88.5|89|88.5|91|90.75|89.75|88.25|88.5|89.25|92|84.25||91.75|93|90.75|87|86.25|81.75|80.5|80.5|79.5|85|80.25|74.5|77.25|||76.5|75|73.75|72.25|62.75|67.75|65.25
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|28.3333|29.4666|29.1333|28.7333|28.6|28.4|28.7333|28|27.2666|27.6666|28.2666|28.1333|28.2|28.4666|29|27.1333|27.4|27.1333|27.4666|28.2666|27.9333|27.6|28.7333|28.3333|28.6666|28.4666|28.1333|28.8666|28.6666|28.9333|28.2666|28.0666|28.2666|27.9333|28.2666|28|27.8666|28.3333|28.8|29.3333|29.4|28.6666|28|27.6|26.3333|26.9333|26.4|26.2|25.8666|27|25.3333|25.3333|25|25|||24|23.7333|24.0666|||23.3333|23|23.2666|23.0666|23.3333|22.7333|21.9333|21.6|21.5333|21.4|22.2|22.5333|21.3333|21.2666|21.2|21.6|22.1333|21.7333|21.2666|21.4666|22.2|22.6666|22.2|22.4|22.1333|21.4666|21.3333|20.8666|20.2|19.5333|19.3333|19|19.0666|18.8|18.9333|18.3333|17.8|17.1333|17.0667|16.8666|15.8|16.7333|17.0667|17.1333|17.5333|18.0666|18.067|17.733|18.267|18.133|18.8|18.733|18.867|18.067|18|17.667|18.333|18.533|17.733|17.867|16.8|17.4|17.4|17.933|17.4|17.267|17.267|16.733|17.6|18.2|17.6|18|18.267|18.333|18.467|18.733|18.867|18.467|18.6|19|20.067|20.133|20.133|19.667|20.2|20.133|19.733|19.533|20.467|20.333|20.4|19.933|20.733|20.467|20.933|20.467|20.2|21.667|21.733|21.6|21.733|20.867|20.267|19.6|19.267|19.267|19.533|18.933|19|19.533|19|19.867|19|19.2|19.6|19.2|18.333|19.4|19|18.933|18.8|18.933|19|19.133|19.133|19.2|19.867|19.667|19|18.933|18.933|18.867|18.733|19.267|19.867|19.867|19.667|19.533|18.6|18.333|18.667|17.867|17.867|17.933|17.933|16.867|16.667||16.733|16.567|16.867|16.733|16.333|16.5|16.333|16.8|15.833|16.2|16.4|16.667|16.567|16.667|16.167|16.6|16.533|16|15.833|15.267||15.567|14.767|14.233|14.367|14.333|14|13.4|13.167|13.167|13.1|13.267|13.3|14.1|||13.533|13.267|13.233|12.7|12.067|12.2|12.167
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|82.1|81.7|82.6|80.5|78.7|79|78.7|77.8|78.2|75.4|76.8|78.4|79.9|78.8|76.5|77.9|79.9|77.5|82|83.7|81.8|83.4|85.4|85|83.1|84.2|83.5|86.2|84.2|81.4|80.6|78.4|77|75.5|75.5|73.8|74|76.9|77.8|77.3|74.9|75.7|74.2|74.4|73.1|73.2|72.7|71.7|71.9|69.9|68.8|67.9|68|68.1|||68|68|69|||68.4|67.8|66.6|66.7|66.6|66.8|65.9|66.3|64.5|63.8|65|64.9|66|66.1|65.4|65|65.7|63.7|63.4|63.3|62.9|63.1|61.9|61.9|61.3|62|61.5|61.4|60.2|60.7|61|59.4|60.7|59.3|60.8|60.5|57.6|55.8|55.9|56.3|54|56.7|56.8|57.3|57|57.9|59.3|60.6|61.4|60.2|61.6|61.8|60.7|61|61.1|60.8|61.9|60.8|60.6|61.6|62.4|61.9|60.9|61.5|61.6|63.9|63.3|63|63.5|63.7|63.8|63.8|62.9|62.4|62.8|62.1|62.3|62.6|61.2|62.9|63.7|63.5|63.5|62.1|62|63.9|64|65.3|64.5|64.1|64.3|63.9|64.2|64.2|63.5|63.4|63.9|63.2|64.1|62.6|63.1|63.1|62.9|61|63.3|63.4|64.6|63.7|62.8|65.5|65|66.3|66.2|66|65|66.3|64.3|65.9|65.9|65.9|66|65.4|66.2|65.1|66.2|65.2|65.2|65|66.2|66.8|64.3|66.9|64.7|64.6|63.4|63.4|62.7|60.3|60|61.1|62.3|62.1|63.2|63.5|63.6|65.2|63.9||63.1|64.8|62.2|65.4|66.1|64.3|63.8|64.2|64|64.6|60.7|59.3|61.3|62.6|59.1|57.9|58.8|58.8|57|55.5||57.3|58.4|57.7|59|57.2|58.8|58.4|58.2|59|58.4|56.2|55.9|54.8|||53.7|52.7|53|53.5|50.8|49.5|49.15
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|53.0999|53.5333|53.8666|53.4333|53.2333|54.1333|52.6333|53.4333|52.2333|51.1999|51.9666|52.1999|52.6666|52.8333|52.0999|52.3666|52.3666|51.3333|53.0666|55.0666|55.6333|55.8333|57.0333|57.1666|56.5333|57.1333|56.3333|57.2999|57.4333|57.3333|57.9333|59.7333|60.8333|59.4666|58.3666|58.6333|59.0666|59.5666|58.7666|58.5333|60.4666|58.8999|58.1333|57.1666|56.9333|57.3333|57.3999|57.5333|58.1333|58.6666|58.3333|59.5333|60.2333|60.3333|||59.4666|60.0666|58.7666|||59.2666|59.7666|59.1333|60.4333|60.1999|60.0999|58.4333|58.2999|58.8333|58.0666|58.5999|58.1333|58.1333|57.9666|57.9999|58.2333|58.8999|60.8999|62.7999|61.4666|59.9999|59.2999|60.1999|60.6666|59.9999|58.6333|57.7666|58.1999|57.7666|57.6999|56.4666|50.1333|50.6333|53.3333|52.8333|52.0666|49.8333|48.5666|49.1|49.7|48.1|49.7333|49.7333|51.2333|52.1666|54.6666|56.7999|57.7666|57.8333|58.1333|59.3999|60.0999|59.9999|59.0333|57.6999|56.5999|57.8666|59.6666|58.6333|59.0666|57.6333|58.2666|57.4666|56.9999|56.4999|56.9333|56.6333|56.1333|57.7999|55.0333|55.5999|54.8666|54.4666|52.8999|52.8666|53.1666|52.3333|52.9999|51.4999|54.1333|57.2999|56.8333|56.3999|56.0999|56.7333|57.4999|56.3999|55.0333|54.4333|53.8999|54.0666|53.5333|54.0666|53.2333|54.9999|54.5666|56.0333|55.5333|56.6999|55.4333|55.6666|55.0333|56.3666|54.9666|53.7333|55.2999|54.2666|54.1999|53.6999|55.8666|55.9333|54.8666|56.5999|55.1333|54.8666|55.3333|53.4333|55.6999|54.9666|54.9999|54.8666|54.5333|54.1999|53.3999|53.2333|52.6333|52.3333|50.8666|51.2333|50.5666|50.3999|51.2999|50.9666|51.6666|52.2333|52.3333|51|49.1666|49.3333|49.4|49.8999|50.0999|49.5333|51.7666|52.5333|51.8666|51.8666||52.8333|51.3999|51.0999|52.4333|52.4333|51.8333|51.4333|52.2333|51.9999|50.3999|49.1666|48.7|51.5333|52.0999|49.7|49.4333|47.4333|45.6666|45.0666|43.9666||44.0666|45.0666|44.2|45.8666|44.9|45.3|44.7333|43.8666|44.5333|44.3333|45.5|44.2|44.8666|||43.8333|42.9333|41.9333|39.9|37.8333|37.6666|37.9
03280|940925|/equities/biofrontera-ag|DAXTECH|2.4777|2.4873|2.5303|2.4873|2.4825|2.5351|2.4538|2.4442|2.4299|2.4012|2.4873|2.6164|2.5638|2.6116|2.5829|2.5973|2.5686|2.6977|2.8412|2.913|2.9656|2.9369|3.0469|2.9225|3.0134|2.9943|3.0421|3.0421|3.0804|3.1282|3.0804|3.0899|3.023|3.0899|3.1091|2.9082|2.9273|3.023|3.023|3.0612|3.1186|3.2|3.1521|3.133|3.0804|3.2813|3.1426|3.1091|3.2191|2.9752|3.1186|3.1091|3.1378|2.9034|||2.9178|2.8604|2.8221|||2.9082|2.8317|2.7934|2.8843|2.8508|2.8317|2.7647|2.8125|2.7073|2.8269|2.8556|2.8412|2.8986|2.9082|2.8556|2.9225|2.9178|2.956|2.9656|2.9512|2.9847|3.0421|2.9847|3.0612|3.0612|2.9417|2.8221|2.8843|2.8125|2.9225|2.8891|2.8938|2.8891|2.7982|2.8364|2.7264|2.7456|2.7982|2.803|2.7551|2.8604|2.9656|2.9656|2.9656|2.9847|3.023|3.1043|3.1091|3.0852|3.1808|3.1426|3.1378|3.2239|3.2334|3.2334|3.3291|3.3482|3.31|3.2717|3.3435|3.455|3.5|3.66|3.58|3.52|3.6|3.465|3.51|3.75|3.75|3.73|3.73|3.67|3.74|3.325|3.32|3.35|3.535|3.46|3.55|3.69|4.05|4.09|4.235|4.44|4.425|4.325|4.42|4.79|4.355|4.8|4.755|5.44|5.39|5.08|4.06|3.68|3.345|3.335|3.635|4.31|2.73|2.8|2.72|2.685|2.835|2.855|3|3|3|2.82|2.865|2.82|2.8|2.795|2.88|2.75|2.85|2.95|3.06|2.81|2.835|2.895|3|2.995|2.89|3.06|2.9|2.99|2.995|2.94|2.965|2.9|3.155|3.21|3.355|3.435|3.49|3.49|3.495|3.515|3.575|3.565|3.475|3.48|3.485|3.405||3.49|3.52|3.365|3.155|3.15|2.93|2.9|2.995|3.05|2.98|2.75|2.88|2.83|2.9|3|3.055|2.99|2.76|2.68|2.66||2.885|2.81|2.775|2.745|2.84|2.845|2.88|2.84|3|3.07|3.19|3.365|3.31|||3.2|3.095|3.115|3.01|2.915|2.885|2.865
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|24.7|24.7|24.85|24.7|24.85|24.7|24.85|25.7|25.35|27|26.75|26.9|27.15|27.2|26.85|26.9|26.7|26.3|27.05|27.8|27.7|27.85|28.15|28.4|27.9|28.1|27.4|28.6|29|29.5|28.85|28.9|29.1|29.25|29.25|29.45|29.5|28.75|28.55|28.8|28.75|29.3|29.4|29.5|28.8|29.65|29.7|29|30.5|32.7|32.1|32.55|32.15|32.5|||30.75|30.75|30.75|||30.75|30.75|31|31.25|31.05|30.6|30.55|30.45|30.45|30.45|30|30.9|30.65|30.45|30.6|32.1|32.1|33.45|32.05|31.3|31.3|31.3|31.3|31.3|31.8|31.65|31.4|32.5|30.4|30.4|30.75|30.2|30.4|30.3|30.55|30.65|30.7|30|29.9|29.9|29.9|30|30|30.3|29.9|30.1|29.5|29.5|29.7|29.6|29.65|30.05|29.75|30.25|30.4|30.3|30.15|30|30.25|29.75|30|29|27.3|27.25|27.8|27.8|27.1|27.7|28.65|28.35|28.9|29.2|29.8|30.1|30.1|30.15|30.15|30.3|30.3|30.65|30.3|29.75|29.8|29.5|29.9|29.85|29.65|30.2|30|29.8|29.3|29.3|30|30.5|30.55|31.9|31.7|31.5|31.85|31.75|31.75|32|32.65|32.65|32.5|33.55|32.55|33.1|33.7|33.2|34|34|34.2|35.3|34.4|35|34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|53.25|54.05|54|52.9|52.6|53.3|52.3|53.6|53.55|53|53.55|56.3|54.7|54.75|53|53.8|53.65|53.05|53.75|54.75|54.45|54.85|55.75|56.8|55.7|55.75|54.3|55.5|56.4|54.65|52.4|49.96|50.75|49.5|49|48.82|48.32|48.12|47.24|47.18|48.18|47.38|45.3|43.96|43.42|44.82|44.34|44.78|45.56|46|46.36|46.04|47.28|45.42|||45.36|45.88|45.02|||44.42|44.08|44.06|45.08|44.86|43.88|43.86|43.24|43.56|43.98|45.5|45.74|45.64|45.94|44.68|43.7|44.84|45|45.24|45.14|44.94|44.38|44.34|44.56|44.38|44.38|45.66|45.9|44|43.54|42.26|40.78|39.74|38.24|38.56|37.2|37.26|35.92|33.9|33.9|34.08|39.26|39.62|40.04|39.92|39.76|41|42.96|43.9|43.94|45.98|46.52|46.2|44.86|44|43.14|45.66|43.74|43.5|43.82|44.1|44.68|44.38|43.96|43.96|44.56|44.32|44.86|46|46.08|46.68|46.18|46.52|45.88|45.96|46.1|45.14|45.98|45.1|45.62|47.8|46.5|46.24|45.82|45.66|46.58|46.04|45.02|44.88|44.06|44.22|43.62|44.22|44.5|47.88|51.15|51.55|50.1|51.35|50.3|50.35|50.15|51.65|50.95|48.94|49.72|49.34|49.48|49.36|50.1|50.6|50.5|49.3|48.6|48.16|48.22|47.08|48|48.22|48.18|47.88|48|48.58|47.62|48.56|46.9|47.2|47.16|47.98|48.76|47.92|48.6|48.26|50.6|51.85|55.15|53.9|52.35|51.45|51.65|52.8|52.4|52.9|54.2|55.1|58.35|56.4||56.5|56.35|54.2|55.65|55.45|53.65|53.8|53.85|53.05|53.5|51.4|50.9|55.35|56.05|54.45|53|49.56|48.3|48.28|46.86||46.52|46.3|46.2|44.62|43.62|44.58|43.24|43.2|45.08|44.66|44.56|43.32|45|||44.28|44.48|42.86|41.36|39.44|39|37.78
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|126.5|126.9|127.6|126.3|125.8|126.6|125|122.8|121.1|121.2|121.9|122.8|123.9|125.8|124.3|125.7|126|126.9|129.5|132.4|132.7|134.1|136.6|135.3|133.8|133.8|133.4|133.9|132.8|138.3|138.7|137.1|137|132.1|129|128.1|130.8|134|131.7|131.1|131|128|127|120.1|117.9|115.5|113.7|114.3|113.4|113|110.3|108.5|108|108.9|||108.9|108.5|107.4|||106.7|107.5|106.9|109.2|107.3|107.4|105.5|108|108.4|109.8|109.3|112.8|111.5|111.4|109.5|111|111.5|111.8|111.5|111.3|109.8|110.8|115.8|118.9|116.9|116.6|115.9|117.9|117.9|116.3|117.4|114.3|119.6|114.8|115.3|114.3|110.4|108.8|110.9|109.5|112.6|115.8|116.2|118.7|121.8|120.6|121.9|123|121.9|118.7|122.4|119|120.8|115.8|114|112.3|111.6|110.3|109.3|109.3|108|108.9|107|104.3|103.4|101.9|100.3|98.5|101.4|100.4|96.9|92.85|92.5|92.9|94.55|95.3|95|95.7|93.5|94.4|98.6|94.65|94.4|95.3|94.8|95.4|94.5|93.5|91.9|92.15|91.65|91|91.9|91.85|92.85|92.65|90.75|94.55|92.95|91.1|91.85|89.05|90|88.65|89.6|92.25|88.85|89.15|87.9|91.55|88.75|88.5|88.95|88.4|88.95|91.7|89.2|91.05|89.9|89.55|90.3|92.5|93.8|92.35|92.85|89.25|86.8|87.05|88.05|87.8|86.2|89.95|88.55|91.25|90.05|91.45|90.65|86.35|86.4|86.3|87.8|89.35|91.7|93.15|91.4|92.9|91||92.1|91.45|87.3|90.85|92.6|87.65|87.9|91.8|92.5|89.65|83.8|81.35|85.75|86|91.8|95.3|96|93.95|92.6|87.65||89.95|90.95|89.65|92.1|93.1|94.8|94.65|91.5|94.15|92.9|91.45|90.95|94.05|||95.4|92.2|89.5|89.65|84|82.5|86.1
03284|19787|/equities/cenit-ag|DAXTECH|13.65|13.65|13.7|13.3|13.6|13.6|13.65|13.65|13.75|13.8|13.85|13.9|13.75|13.9|13.95|14.2|14.1|14.2|14|14.4|14.35|14.15|14.3|14.4|14.35|14.45|14.45|14.4|13.95|13.25|13.2|13.3|13.4|13.4|13.55|13.5|13.7|13.95|14|14.35|14|13.95|14|14|14.3|14.55|14.2|14|14|13.9|13.45|13.15|12.8|12.7|||12.6|12.55|12.55|||12.6|12.7|12.75|12.8|12.8|13.05|12.85|12.95|13.05|13.05|13.05|13.15|13.1|13.15|12.9|13.05|12.95|13|13|13|13.15|13|13.2|13.35|13.4|13.25|13.3|13.25|13|13.15|13.1|13.15|13.3|12.55|12.3|12.5|12.5|12.3|11.95|11.85|11.8|13.3|13.3|13.4|13.45|13.45|13.45|13.5|13.7|13.45|13.6|13.6|13.45|13.3|13.5|13.3|13.15|13.1|12.9|12.9|12.8|12.7|12.95|12.7|12.8|12.8|12.5|12.6|13|13.25|12.8|12.7|12.7|12.1|11.15|11.2|11.1|11.3|11.3|11.3|11.35|11.3|11.3|11.2|11|11.1|11.1|11|10.85|10.8|10.65|10.6|10.5|10.35|10.5|10.65|10.6|10.6|10.1|10.1|9.86|9.9|10|9.76|9.66|9.64|9.76|9.82|9.82|9.7|9.7|9.62|9.58|9.4|9.6|9.68|9.46|9.52|9.6|9.64|9.8|9.86|9.68|9.76|9.7|9.66|9.54|9.66|9.86|9.7|9.56|9.62|9.66|9.98|10.35|10.1|9.4|9.46|9.36|9.36|9.46|9.4|9.4|9.6|9.46|9.38|9.4||9.2|9.28|9.26|9.3|9.24|9.14|9.04|9.04|8.98|9.16|9.3|9.3|9.28|9.5|9.8|9.7|9.86|9.72|9.88|9.7||9.8|9.96|9.5|9.5|9.6|10|9.88|9.8|9.88|9.72|9.4|9.3|9.44|||9.56|9.4|9.3|9.2|9.16|9.26|9.4
03285|1174682|/equities/cherry-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|78.4532|78.4532|70.7238|70.5306|67.0523|68.7914|67.632|66.2794|61.835|65.3132|66.2794|70.917|74.9749|74.9749|73.2358|75.3614|72.2697|68.9847|72.8494|73.2358|75.5546|76.5208|80.5787|80.9652|79.999|80.3855|82.1246|83.0908|82.5111|81.5449|80.9652|78.2599|77.6802|77.1005|76.3276|74.9749|78.2599|80.772|80.772|82.1246|90.2405|88.8878|93.3322|90.8202|83.0908|92.9457|92.7525|93.139|94.6849|94.6849|92.7525|92.7525|93.9119|92.9457|||90.2405|89.854|91.9796|||89.854|90.6269|87.9217|94.6849|93.139|92.7525|91.2066|89.854|88.5014|87.7284|85.2164|82.8976|87.7284|85.9893|80.1923|76.5208|81.1584|84.057|80.772|84.057|86.7622|94.6849|88.8878|81.7382|74.3952|69.5644|71.4967|71.4967|67.632|64.7335|62.4147|59.323|59.323|55.8447|53.5259|49.468|49.0815|47.0526|46.6661|46.6661|46.4729|46.8593|46.3763|46.183|46.3763|45.2169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|70.3|70.35|71.25|69.05|68.4|67.95|66.9|67.4|65.55|65.7|67.25|67.5|68.9|70.3|71.1|71.55|70.75|71.7|74.55|77|76.95|78.3|80|79.2|79.8|81.9|78.05|78.75|79.3|79|77.8|83.45|84.15|83.35|81.6|80.85|82.25|83.9|83.7|83.95|84.35|83.45|82.7|81.15|80.9|80.75|81.5|80.85|80.2|79.35|79.5|79.55|81.2|79.75|||78.6|78.85|78.2|||77.4|77.2|75.3|76.2|75.9|75.85|73.45|74.5|73.35|73.5|74.7|74.25|82.75|83.5|82.05|81.65|82|83.3|82|78.85|78|77.35|77.05|77|76.25|75|75.5|75|74.75|75.4|75.1|72.95|74.9|79.35|82.3|77.05|75.85|74.1|73.55|75.2|73|75.6|73.05|73.6|73.85|74.5|76.2|77.6|78.65|76.85|80|79.6|78.7|77.95|76.9|76.25|77|77.9|78.05|78.25|78.95|77.6|75.65|73.3|72.4|73.45|72.8|73.4|77.45|76.9|77.6|76.85|76.75|77.85|78.75|77.85|76.05|75.75|72.95|76.35|80.35|75.25|75.2|74.65|74.15|75.5|75.6|76.05|75.35|75.35|75.1|74.8|75.35|73.5|75.1|74.15|74.1|72.3|75.55|74.5|75.6|74|75.1|74.1|72.65|74.65|72.6|72.3|71.75|72.35|72.05|72|71.3|70.85|69.8|71.65|68.6|71|70.9|70.8|70.85|72.9|73.35|73.05|72.95|72.15|70.05|66.85|64.1|64.3|64.45|66.2|68.95|68.25|68.45|68.8|67.75|65.65|65.85|66.6|67.75|66.7|68|69.85|71.1|72.1|71.35||73.35|72.2|69.15|72.5|74|72.2|71.5|73.05|73|74.2|69.45|70.6|74.3|75.95|76.35|75.5|73.25|70.65|69.85|69||69.45|71.45|73|74.8|72.9|72|71.85|70.4|71.55|70.55|68.8|68.8|66.4|||64.2|63.75|62.7|63.8|62.85|64.2|56.05
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.18|11.4|11.58|11.38|11.42|11.46|11.1|11.06|10.74|10.6|11.12|11.48|11.72|11.56|11.18|11.6|11.36|11.62|11.96|11.92|11.86|12.36|12.5|12.42|12.02|12.26|12.06|12.22|12.66|12.42|12.62|13.02|12.76|12.56|12.5|12.6|12.58|13.08|13.04|13.38|13.5|13.74|13.92|13.54|13.9|13.96|13.5|12.84|12.72|12.5|12.52|12.9|12.52|12.2|||11.9|11.68|11.6|||11.08|11.38|10.78|11.18|11.4|11.28|11.46|11.34|13.88|14.04|13.92|13.68|13.6|13.68|13.84|13.88|13.9|13.98|13.92|13.12|13.54|13.06|13.3|13.12|13.4|13.6|13.64|13.04|12.76|12.34|12.54|12.24|12.58|12.9|12.7|12.06|12|11.96|11.66|11.28|11.3|11.72|11.52|12.06|12.28|12.5|12.82|12.7|13.5|13.06|13.62|13.62|13.7|13.36|13.52|14.5|15.06|14.96|14.46|14.74|14.82|14.86|14.88|14.66|15.58|15.2|15.94|15.28|15.98|14.56|12.98|12.96|13.02|12.66|12.82|12.7|11.84|12.3|12.04|12.18|12.6|13|12.22|12.48|12.52|12.86|12.5|12.44|11.94|11.94|12.06|11.92|12.2|11.92|11.68|11.24|10.78|10.16|10.1|9.79|9.7|9.25|9.17|9.13|9.06|9.28|9.38|9.5|9.53|9.78|9.81|9.93|9.97|9.98|9.96|10.52|10.04|10.16|9.61|9.51|9.72|9.71|10.02|9.77|9.44|9.47|8.95|8.89|8.62|8.67|8.8|8.8|8.84|8.56|8.4|8.45|8.34|8.25|8.02|8.46|8.85|8.83|9.19|9.18|9.07|9.5|9.16||8.79|8.6|8.18|7.78|7.78|7.35|7.53|7.94|7.87|7.56|7.19|7.19|7.38|7.39|7.24|7.2|7.04|7.17|7.31|6.86||7.22|7.38|7.29|7.22|7.64|8|7.99|8.25|8.74|8.9|8.65|8.42|9.1|||8.94|8.7|8.97|8.32|8.34|8.17|8.15
03289|19797|/equities/data-modul-ag|DAXTECH|47.2|47.2|47.2|45.8|45.8|46.4|46.6|46.6|46.6|47.6|46.6|47|47|46.8|48|48.2|47.8|47.8|49.2|49.4|48.2|47.8|47.4|47.4|48|48|48.2|48.2|48.2|48.2|48.2|47.8|47.8|47.8|48.6|48.8|50.5|50|50.5|50.5|51|50.5|48.6|48|46.4|47.6|48.2|46.2|46.6|46.4|47.4|47.8|47.8|47.8|||49|48.2|48.4|||46.6|44.6|43.6|43.8|44|45.4|44.8|45.2|45.2|45|45.6|45.4|45.2|45.8|45.4|45.4|45.2|45|44.8|45.6|45|45.6|45|44.4|45.8|45.6|45.6|47.2|46.8|45.2|44.8|44|44|44|44|43.8|44.8|44.8|44.6|44.6|43.8|44.4|45||43|44.8|45|45.8|45.4|45.6|45.6|45.6|45.6|45.4|45.2|45.2|45.2|45.2|45|46.4|46.2|46.2|46.4|46.4|47.4|46.6|46|43.4|42.8|42.8|42.8|43.4|43.8|44.4|45.2|44.6|43.8|46.8|47.8|48|47.6|45.8|46.2|46.8|47|45.6|45.8|45.8|44.8|44.4|45|43.6|43.6|43.6|43.6|43.6|43.6|43.2|44|44.4|44.6|44|44.4|44.8|44.2|44.2|45.4|45.2|45.2|44.2|44|44.2|44|44.2|44|43.4|43.2|44|44.6|45.2|45.8|45.6|45.8|46.8|47|46.2|46.2|46|46.6|46|46.2|46|45.8|45.8|45.8|45.8|44.8|45|45.2|45.2|46.6|44.6|44.6|44.6|43|41.4|39.8||39|38.8|38.6|38.6|38.4|38.4|38.4|38.6|38.6|38.6|38.6|39|39.4|40|39.2|39.6|39.6|39|37.4|37.2||38.4|38.6|38.4|38.6|39|38.6|38.6|40.4|41.2|42.4|42.2|41.6|42.2|||41.6|42.4|36.4|34|34.4|31|29.8
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|12.836|13|13.704|14.344|13.998|13.792|13.338|13.298|12.84|11.994|12.2|12.89|12.622|12.472|12.16|12.528|12.914|12.156|11.892|11.916|11.588|11.298|11.532|11.056|11.074|11.358|11.472|11.318|11.69|11.526|11.208|12.362|12.222|11.524|11.304|10.908|10.806|10.406|10.254|10.314|11|9.392|9.292|9.433|9.351|9.602|9.176|9.344|8.918|9.188|9.518|9.41|8.837|8.306|||8.635|9.119|9.2|||9.131|9.172||9.662|9.741|9.257|8.976|8.957|8.825|8.912|9.176|8.768|8.777|8.881|8.807|8.176|8.579|8.231|8.249|8.276|8.36|8.288||7.457|7.607|7.901|7.499|7.451|7.019|6.911|7.238|6.992||5.797|||5.36|5.31|5.422|5.497|6.366|||6.591|6.529|6.442|6.547|6.722|6.782|7.085||7.504|7.464|||7.053|7.347|7.254|6.472|6.559|6.508|6.293||6.07|5.964|6.255|6.145||6.441|6.536|6.586|6.745|6.571|6.499|6.647||6.814||7.21|7.595|7.525|7.135|7.138|6.875|6.963||7.135|7.136|6.779|6.779|6.866|6.805|7.024|7.191|7.318|7.272|7.352|6.992|6.677|6.727|6.639|6.283|6.075|5.888|5.822|5.28|5.549|5.363|5.244|5.423|5.545|5.7|5.201|5.719|5.731|5.68|5.215|5.019|5.02|4.859|4.7415|5.228|5.232|5.28|5.58|5.445|5.385|5.087|4.978|5.089|5.52|5.537|5.279|5.297|4.8705|4.993|5.25|4.992|4.8275|4.477|5.198|5.614|5.992|5.57|5.304|4.9565|4.8695|||5.104|4.871|4.9605|4.796|4.836|4.548|4.7055|4.65|4.2865|4.1745|4.263|4.1195|4.6615|4.842|4.95|4.6555|4.536|4.764|3.884||4.556|5.053|4.586|3.704||3.3745|3.246|3.1515|3.3515|3.4855|3.3975|3.449|3.7655|||3.902|3.5|3.575|3.367|2.806|3.116|2.855
03291|19803|/equities/dr-honle-ag|DAXTECH|48.1|47.85|49.65|50.9|50.8|50|49.15|48.85|48.2|47|47.7|47.4|46.55|45.8|44.35|44.55|47.4|47.15|47.4|52.3|51.5|53.5|53.5|54.1|53.7|54|52.8|53.8|53.4|52.8|52.7|53.7|51.7|51.9|52.5|52.4|53.2|53.9|53.9|54.5|56.3|55.8|54.3|54.6|52.4|55.6|54|55.9|54.1|56.2|57.4|57.4|56.7|56.6|||54.8|55.6|56.5|||57.4|55.5|54|55.4|55.7|55.5|53.2|53.2|53.4|52.9|55|55|55.6|53.5|51.1|52.5|56.1|55.2|54.1|51.2|51.6|50.3|51.7|51.6|52.1|51.4|52.6|52.2|54.1|51.4|53.3|51.3|51.1|52.7|53.6|51.6|51|50.8|47.7|48.05|46.55|49.1|48.45|50.4|50|51.7|52.6|53.8|55.8|55.3|57.5|58.1|60|55|54.8|54.9|55.2|56|55.7|55.9|55|54|54.9|53.6|54.1|53.5|55.1|51.8|53.9|53.4|55.8|55.9|51.8|51.5|52.3|52.9|52.3|53.1|49.9|52.9|54.3|55|54.5|55.7|53.7|55|53.8|54.5|50.9|49.1|49.3|49|46.55|43|42.1|42.15|43.65|42.9|43.7|41.75|43.7|44.65|45.4|45.85|45.1|45.65|45.35|46.3|44.05|43.95|45.5|45.3|44.7|45.3|46.2|46.9|47.3|48|47.9|47.9|48.85|48.65|47.75|48.5|48.6|48|48.5|48.4|48.5|48.7|49.05|48.75|47.45|48.4|48.2|49|49.2|47.5|46.7|46.5|48.1|47.45|48.85|49.8|49.45|50.8|52.5||48.5|49.05|43.6|46.5|48.5|37.3|37.45|37.3|37|37.55|36.3|34.8|35.8|35.55|35.55|36.6|37.5|37.4|37|35.8||36.85|37.1|37.75|35.45|35.8|35.7|35.75|35.9|36.25|35|34.7|33.8|34.5|||33.65|33.15|32|31.1|30|30.95|28.6
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|67.2|66.4|67.2|67|66.4|67.2|65.2|65.6|62.2|60.6|60.2|61|61.2|62|61.8|61.8|63.4|64.4|64.4|63.4|64|64.2|64|65.4|63.4|63.4|62.6|64.4|64.4|65.6|66|65.6|66.6|67.8|68.4|69.2|67.4|67.2|67.2|68|67.2|66.6|66|66.4|64.8|65.2|65.2|63.8|63|62|61.8|61.4|61.6|61|||59.8|59|59|||59.8|59.4|59|59.6|58.8|58.8|58.8|58.6|59|59.4|58.8|58.6|58.6|58.6|58.6|58.6|58.2|59.8|59.6|58.8|58.6|59|59.4|60.6|60|59.4|59.6|59.4|59.8|60|60|58.6|58|61.2|62|61.2|61.8|62.4|61.4|61.2|59.4|60.4|60.6|61.8|61.6|62.2|62.4|64.4|64.4|62.8|62.4|62.6|62.6|61.8|61|61.6|63.2|64|64|64.2|62.8|63|62.8|62.6|63.2|62.4|61.4|61.4|63|64.2|64.6|62.4|61|60.6|61.8|62.2|61.2|61|60.8|61.8|65|63.6|62|64.8|64.6|65.2|65|63.4|65.2|65.8|64.4|63.8|64.6|64.2|66|67.4|67.2|66.6|66.8|66.4|67.2|66.8|67|66|65.6|67.6|69|69.6|69.2|71.6|71|71|71.8|72|70.6|71|65.8|67.2|66.4|69.6|68.4|67.2|64|63.2|62.6|60.6|59.2|59.6|60.4|60.6|60.2|62|60.8|60.6|60.4|61.2|58.4|56.4|55.4|54.4|56.6|57|56.2|57|56.6|55.4|56||57.8|54.6|51.8|55.6|55.2|54.6|53.8|53|55.2|56|56|55.6|59|60|61.8|63|64|64.6|64.2|63.4||63.8|66|65.8|65.8|62.8|59.6|58.2|56.8|60.2|59.6|60.2|56.6|56.4|||58.6|55.8|52.8|57|59|61|63.4
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|70.4|69.8|70.1|67.5|66.4|67.5|65.2|65.7|62.1|61.6|61.8|61.8|62.7|63.6|63.3|64.1|64.6|64.6|64.9|66.8|66.2|68.9|68.7|68.4|67.1|66.8|65.9|67.6|67.3|67.4|67.3|68.8|68.6|70.9|70.4|69.3|69.1|69.2|68.6|71.2|69|68.7|68.8|68.8|67.4|68.4|68.6|69.5|66.5|64.7|65.8|65|66.2|65.3|||62.8|63.3|62.4|||62.5|61.9|62.2|61.8|61.7|62|62.3|62.7|64.2|64|63|62.9|63|63.3|63.8|63|64.2|65.2|65.8|65.9|65.5|67.5|68.2|69.4|69.1|68.1|67.7|68|68|67.8|68.1|67.4|65.9|73|72.4|71.2|70.8|70|69|69.6|71.4|71|70|70.3|69.9|70.5|69.5|71.4|73.5|72.9|73.5|75|74.2|72.9|71.8|73.9|74.2|75.8|74.5|74.3|74|73.6|73.5|73.2|72.2|72|71|70.6|71.4|71|70.8|69.2|67.8|67|67.8|70|67.4|67.8|68|69.5|73.1|71.7|71|75.4|75.5|76.8|76.9|77|77.8|78.9|79.2|78.1|75.6|75.1|76.2|78.6|77.7|78.2|79|75.1|76.8|78.1|79.1|79.4|80|82.3|82.7|83.4|82|84.5|85.3|83|86.3|86.2|86.3|86.8|78|77.4|77.7|82.5|82|82|77.3|78|75.5|74.7|72.5|70.4|69.9|71.1|71.1|72.5|71.6|72.8|73|76.1|70.5|68.3|67.1|63.7|67|69.1|69.2|70.4|70.7|70.4|72||71.3|68.5|65|70.6|71.7|69.4|69.3|70.2|72|72|70.7|71.7|74.6|75.5|76.5|77|77.4|77.9|77.8|77.8||76.3|81.9|80.6|83.2|79|75.3|75.1|74.2|80.4|77.2|79.7|85.1|81.9|||86.5|78.7|74.4|78.5|81.3|85.4|89.7
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|66.2|60.5|60.25|60|59.95|61.85|58.5|58.1|55.3|56.6|56|57.05|57.8|57.7|56.85|56.95|58.05|56.65|60.65|61.25|60.8|62.15|62.95|64.35|61.6|61.2|60.9|61.6|62.6|60.45|59.3|58.4|59|57.85|54.9|54.2|53.1|53.85|52.4|54.55|53.7|54.9|55.3|50.75|48.74|49.24|47.16|46.1|44.74|45.34|45.08|45.38|45.3|45.56|||44.84|45.1|44.98|||44.48|45.72|44.06|44.5|43.8|43.4|42.14|42.6|41.98|42.24|42.5|43.48|43.96|43.96|43.4|43.52|43.5|43.34|42.72|42.08|41.32|41.4|42.04|42.52|41.5|41.3|40.6|41.78|41.16|41.2|41.2|40.16|42.04|41|41.5|40.84|40.22|39.62|39.3|39.24|40.26|40.62|41.04|43.18|43|43.28|42.84|43.9|44.26|43.76|46.28|46.4|45.98|45.26|44.4|44.12|44.06|43|42.04|42.96|43.64|43|43.38|42.8|42.42|43.2|42.56|42.32|43.08|43.08|42.56|41.8|41.5|41.3|41.5|42.52|43.12|42.64|41.3|42.56|43.5|43.18|42.4|41.8|41.62|41.74|40.98|40.6|39.22|39.4|38.88|38.94|40.5|40.8|42.72|42.88|43.14|42.56|42.56|42.1|42.72|42.58|43.72|45.1|37.05|37.35|37.125|37.025|37.3|38.775|39.075|38.9|39.575|38.675|38.45|38.775|38.025|39.65|38.45|38.95|38.15|38.6|38.775|38.475|38.5|37.8|37.15|37.55|38|38.275|37.275|37.4|35.125|35.025|34.6|35.375|34.975|33.575|32.75|33.25|34.55|34.675|35.625|35.9|35.025|35.9|35.85||35.325|36.275|34.225|35.5|36.375|34.1|34.275|35.175|34.3|34.125|32.725|33.725|34.325|33.875|36.35|36|36.6|34.225|34.5|31.85||32.925|33.5|33.3|35|33.4|34.25|34.3|32.625|35.675|32.125|31.85|32.15|33.1|||32.45|32.525|31.525|31.8|30.875|33.975|33.45
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|12.4|12.2|12.6|12.6|12.2|12.3|12.2|12.2|12|12.6|12.8|12.7|13.2|13|12.2|12.2|12.3|12|12.5|13.8|13.8|13.8|13.5|14.6|14.1|11.9|9.8|9.65|9.65|9.65|9.6|9.6|9.8|9.6|9.15|8.95|9.2|9.15|9.25|9.1|9.2|9.35|9.8|9.25|9.25|9.25|9.35|9.15|9.4|9.95|10.2|10.1|9.9|9.95|||10.2|10.1|10.3|||11.1|11|10.9|11.4|10.4|8.35|8.35|8.6|8.45|8.6|8.65|9|9|8.8|8.3|7.7|7.2|7.2|7.2|7.2|7.2|7.2|7.3|7.3|7.2|7.05|6.95|7.25|7.25|7.35|6.85|6.9|7.05|7|6.8|6.8|6.8|6.8|6.9|6.9|6.9|7|7.2|7.5|7.15|7.15|6.65|6.7|6.5|6.6|6.6|6.7|6.9|6.9|6.9|6.95|6.9|6.9|6.95|6.95|7|7.05|7.05|6.85|6.95|7.15|7.35|7.25|7.45|7.45|7.45|7.5|7.5|7.65|7.4|7.4|7.4|7.6|7.45|7.35|7.35|7.35|7.3|7.35|7.35|7.4|7.4|7.4|7.5|7.65|7.65|7.5|7.5|7.5|7.15|7.25|7.1|7.1|7.15|7.1|7.1|7.1|7.15|7.15|7.45|7.45|7.45|7.4|7.3|7.2|7.05|7.05|6.95|6.9|6.85|7|6.85|6.95|7|6.8|6.8|6.85|6.85|6.6|7.15|7.2|7.15|7.15|7.15|7.35|7.25|7.2|7.35|7.35|7.15|7.15|7.15|7.15|7.25|7.45|7.5|7.35|7.5|7.35|7.4|7.4|7.4||7.25|7.3|7.45|7.25|7.35|7.25|6.95|7.05|6.6|6.6|6.5|6.45|6.3|6.15|5.95|6.4|6.45|7.15|6.6|6.65||6.85|6.85|6.7|6.65|7.15|7.15|7.15|7.15|7.15|7.15|7|7|7|||7.15|7.15|7.45|6.8|6|5.95|5.95
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|33.85|33.85|34.1|33.65|33.05|34.1|31.95|32.55|31.6|31.25|31|32.35|33.2|33.55|33|33.45|34.3|34|34.6|35.25|34.4|35.4|36.65|36.9|37.15|35.75|33.75|34.2|34.95|33.45|33.5|33.55|34.8|33.3|32.85|32.55|32.55|32.05|32.3|33.35|32.4|32.65|32.7|32.65|32.1|33.1|30.05|29.25|29.1|28.9|28.2|28.5|27.15|27.2|||27.45|27.15|27.1|||27.1|26.8|26.9|27.4|27.25|27.1|26.55|25.9|25.65|25.85|26.55|26.5|26.95|27.7|26.4|26.5|27.5|26.9|27.2|26.7|26.4|26.7|25.45|24.95|24.45|24.6|24.95|24.3|24.35|23.6|23.95|24.7|22.35|21.9|22|22|19.06|19.1|18.98|18.9|18.5|18.5|19.3|19.8|19.8|20.1|20.45|21|21.7|21.2|22.75|22.7|23.1|22.75|23.05|23.4|23.4|23.4|22.45|22.1|20.85|20.95|21.15|20|20.95|20.8|21.3|20.9|21.75|22.05|22.45|22.25|23.05|23.6|21.75|20.7|20.75|21|21.05|21.5|22.25|21.8|21.75|22.3|22.45|22.05|21.35|21.95|21.3|21.65|21.85|21.75|21.95|21.65|21|21.5|21.6|20.95|21.15|21.25|21.55|21.15|21.3|21.05|20.85|21.05|21.45|22.25|22.4|22.7|23.25|23.55|24|25|24.9|25|24.75|26.25|26.85|25.5|26|25.5|25.35|24.05|23.2|20.35|21.6|20.55|20.8|21.1|20.95|20.5|19.68|19.5|20.1|20.35|20.95|20.6|20.7|20.7|22.25|23.05|23|23.55|22.4|22.45|20.95||20.1|20.75|21.1|19.92|19.94|19.4|20.05|20.05|19.84|18.76|18.74|18.6|18.6|18.48|18.92|19.4|19.42|18.08|18.44|17.54||18.2|17.54|17.54|17.4|17.4|17.92|18.28|18.4|20.05|20.1|19.56|19.44|20.25|||20.35|20.7|18.84|18.82|18.48|18.08|18.3
03297|19813|/equities/epigenomics-ag|DAXTECH|2.0933|2.0884|2.1327|2.1278|2.113|2.1327|2.1327|2.0687|2.118|2.1426|2.1672|2.2657|2.3101|2.315|2.3051|2.379|2.3692|2.4283|2.5366|2.3938|2.4578|2.4381|2.5957|2.5366|2.512|2.645|2.5366|2.6351|2.5859|2.5514|2.5859|2.645|2.6105|2.512|2.3445|2.3051|2.5022|2.4923|2.5416|2.5613|2.645|2.5613|3.3592|3.374|3.4478|3.6941|3.6892|4.1423|4.1423|4.3344|4.2458|5.4673|4.9058|4.63|||3.3493|3.1326|3.0341|||2.8371|2.7681|2.8031|2.906|2.9553|2.9006|2.9553|3.2016|3.107|3.4833|3.4991|3.507|3.5464|3.4991|3.6094|3.5542|3.7985|3.7591|3.4833|3.57|3.5385|3.4675|3.3966|3.3887|3.4518|3.5779|3.6015|3.6173|3.6094|3.5858|3.4045|3.4124|3.6724|3.3887|2.8213|2.7031|3.3021|4.8861|4.429|4.429|4.4605|5.5954|5.5166|6.1313|5.9106|6.0367|6.2258|6.1313|18.1258|18.3622|19.2291|19.4656|19.3079|19.702|20.0172|19.6232|17.9682|18.4411|18.2046|18.9927|19.3079|18.4411|18.2834|18.5987|18.047|18.2834|18.4411|17.8106|18.9927|20.8053|21.3569|20.9629|21.0417|22.6179|21.8298|21.9086|21.5934|21.9874|21.2781|21.5934|22.3026|22.145|22.6179|23.9576|24.3516|23.9576|22.6967|23.8788|23.7212|24.3516|24.6669|23.9576|23.6424|21.1205|20.2536|20.5689|19.8596|19.8596|17.3377|18.047|18.6775|20.5689|20.096|20.4113|17.1013|14.7765|14.8159|14.4218|14.3824|14.4613|13.7126|13.949|13.949|14.1066|14.1854|14.146|14.1066|14.146|12.6881|11.8606|11.9788|11.9394|12.0576|11.7818|11.2695|11.3877|11.1119|11.2301|10.9937|11.1513|11.0331|11.3089|11.0331|11.4271|10.5603|9.5752|9.3781|9.0629|8.8659|9.1811|8.9841|9.2205|9.457|9.1811|9.2599|9.5358|9.1811||9.6146|9.6934|9.6146|9.7722|9.851|9.7722|9.4175|9.3781|9.457|9.8116|10.0086|10.2056|9.8904|9.7722|9.5752|9.9692|10.245|10.4026|10.245|9.7722||9.7328|10.6391|10.2844|9.1023|8.5507|8.1566|7.8808|8.3536|8.1172|8.4324|8.3142|8.2354|8.8659|||8.0384|8.196|8.0778|8.1172|7.9596|8.1172|8.5901
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|30.1|29.52|29.76|29.54|28.64|29.63|28.5|29.1|28.88|29.43|31.29|31.6|32.18|32.75|32.07|32.29|31.5|31.73|33.24|34.46|35.38|37.04|37.2|36.49|36.65|35.27|34.45|34.07|33.86|33.23|33|33.15|32.1|32.89|32.5|37.07|36.19|33.02|30.02|29.54|29.43|29.02|28.77|29.54|29.21|29.48|29.41|29.16|29.31|29.13|29.28|29.4|30.35|30.29|||30.28|29.87|30.3|||29.77|29.47|28.22|28.53|28.25|26.7|26.5|26.76|26.35|26.19|26.28|26.36|26.04|26.15|25.98|26.2|26.14|25.57|25.74|25.4|24.96|24.98|25.34|25.15|24.71|24.46|24.74|25.42|25.37|25.18|25.02|24.15|23.9|24.48|24.59|24.61|23.24|22.87|22.68|22.73|22.92|23.39|22.87|23.04|23.18|23.04|23.13|23.37|23.05|22.75|23.07|23.64|22.55|22.29|22.4|21.89|22.39|22.44|21.95|22.58|22.57|22.29|22.14|22.01|22.02|22.84|22.21|22.16|22.82|22.62|22.95|23.2|22.98|22.5|22.42|22.55|22.17|22.28|21.56|22.33|22.53|22.45|22.4|22.12|22.33|22.91|22.6|22.58|22.6|22.76|22.76|22.17|21.8|21.64|22.52|22.98|24.68|23.06|23.2|23.02|22.93|22.61|23.1|22.42|22.26|23.13|23.19|23.78|23.47|25.12|25.65|24.37|24.43|24.19|23.85|24.19|23.42|23.95|23.73|23.92|24.01|24.47|24.8|24.29|24.43|24.42|24.2|24.54|24.2|24.33|24.06|24.65|24.67|25.33|24.73|25.12|24.35|23.36|23.77|23.62|24.05|23.73|23.77|24.2|24.19|24.61|23.96||24.32|24.05|23.29|24.4|24|24|23.53|23.63|23.31|23.64|23.18|22.61|22.5|22.51|22.65|22.25|22.25|22.52|22.34|22.24||22.57|22.8|22.72|21.72|22.93|22.99|23.52|22.96|23.51|23.53|23.4|22.76|23.73|||22.58|22.22|22.92|22.07|20.99|21.1|20.53
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.3|4.16|4.22|4.1|4.12|4.1|4.06|4.14|4.14|4.16|4.14|4.14|4.14|4.14|4.14|4.14|4.12|4.14|4.18|4.18|4.18|4.12|4.18|4.18|4.22|4.22|4.22|4.24|4.16|4.28|4.32|4.34|4.02|4.04|4.14|4.12|4.02|4.12|4.12|4.1|4.12|4.18|4.18|4.18|4.18|4.18|4.18|4.16|4.16|4.16|4.16|4.16|4.16|4.16|||4.14|4.12|4.24|||4.16|4.14|4.04|4.04|4.14|4.14|4.14|4.14|4.16|4.18|4.18|4.2|4.2|4.22|4.12|4.2|4.2|4.18|4.14|4.14|4.06|4.1|4.1|4.12|4.1|4.1|4.14|4.14|4.14|4.14|4.1|4.1|4.14|4.16|4.16|4.16|4.18|4.18|4.18|4.2|4.2|4.3|4.2|4.24|4.22|4.26|4.24|4.24|4.28|4.28|4.26|4.24|4.24|4.22|4.08|4.04|4.06|4.1|3.98|3.96|3.96|3.96|4.02|4|3.98|3.96|3.96|3.98|3.96|3.98|3.86|3.86|3.86|3.86|3.72|3.82|3.82|3.66|3.52|3.52|3.56|3.56|3.56|3.58|3.58|3.62|3.64|3.64|3.64|3.66|3.66|3.66|3.66|3.64|3.66|3.68|3.7|3.78|3.72|3.72|3.72|3.72|3.72|3.76|3.78|3.78|3.78|3.8|3.8|3.8|3.8|3.88|3.94|3.96|3.96|3.96|3.96|3.92|3.92|3.92|4.04|3.98|4.04|4.04|4.12|4.28|4.32|4.34|4.46|4.3|4.2289|4.2289|4.1934|4.1223|4.1934|4.0157|4.0512|3.9802|4.0868|4.0512|4.1223|4.1223|4.4066|4.0868|4.1223|3.9802|3.6248||3.5395|3.4542|3.4969|3.44|3.3547|3.4826|3.3405|3.3263|3.2694|3.3405|3.0704|3.1415|3.0846|3.1415|3.0704|3.1273|3.1131|3.1131|3.1131|3.1273||3.0704|3.0562|3.1273|3.1131|3.0136|2.9993|2.9993|2.9993|2.9993|2.9283|2.9567|2.9567|2.9141|||2.9141|2.9851|2.9141|2.9141|2.9851|2.9141|3.0562
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|43.4|42.7|43.5|42.8|43|43.1|43.6|43.3|42.6|42.3|42.8|44.5|45.8|45.2|44.3|47.4|48.2|44.5|48.5|49.9|49.9|51.2|52.4|49|50|50|48.4|48.7|47.8|46.7|46.8|46.4|45.2|45.6|45.2|46.3|47.1|47.4|47.5|47.1|47.1|47.4|48.2|47.6|45.8|48|47.2|46.3|46.8|47.6|47.2|47|47|47.2|||47|47.2|46.3|||45.7|47.5|46.6|46.3|46|45.8|45.3|43.9|43.4|44.2|45.2|46|46|45.7|46.2|45.5|46.3|46.3|47.3|46.9|47|46.8|45.8|45.5|45|44.5|45|45.3|45.1|45.2|45.3|45.5|46.6|50.4|51.4|46.5|47.2|44.8|40.4|39.4|38.2|40.6|42.6|42.1|42|43.2|43.3|43.2|43.7|42.9|45.2|43.4|44|42.3|41.4|41.2|40.3|38.2|37.4|37.6|37.8|38|37.9|36.6|37|36.1|35.7|33.6|35.5|35.7|35.7|35.7|36.4|36.5|36.1|35.7|34.7|34.9|34.2|35.5|37.2|36.6|37|35|30|30.1|29.4|29.4|28.4|28.4|27.6|27.5|27.4|27.4|27.5|27.7|27.8|27.8|28.7|28.2|28.7|27|27.4|26.8|26.9|26.6|27|27.4|27.8|28.2|28.1|28|28.6|28.8|28.7|28.6|28.1|27.6|28.5|28.4|28.2|28.1|29.4|30.1|30.7|29.5|28|27.7|27.8|27.2|26.9|27.9|27.4|26.8|26.3|26.1|26.9|26.6|26.6|26.7|27.2|26.5|27|27.4|27.3|27|26.2||24.1|24.7|24.7|24.3|24.8|24.2|24|24.3|24.8|23.7|23.8|24|24.4|24.6|24.2|24.3|24.3|24.7|24.7|24.4||25.2|25.3|25.2|25.3|24.5|24.7|24.9|24.4|25.4|25|23.7|23.4|24.3|||23.5|22.8|23|22.6|23.5|23|23
03301|19821|/equities/first-sensor-ag|DAXTECH|40|40.2|40.2|40.2|40.3|40.4|40.5|40.6|40.7|40.6|40.7|40.9|40.9|40.9|41|41|40.9|41.1|41.1|41.1|40.9|40.9|41.6|41|41|40.9|41|41|40.9|41|40.7|41|41|41|41.2|41.2|41.2|41.3|41|41|41|41|41|41|41|40.9|41|41|40.7|41|40.9|41|40.9|40.8|||40.4|41|41|||41|40.9|40.5|40.9|40.9|40.8|40.8|40.6|40.6|40.5|40.4|40.5|40.5|40.3|40.6|40.6|40.6|40.5|40.5|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.3|40.4|40.4|40.4|40.4|40.7|40.3|40.2|40.3|40.2|40.1|40.2|40.3|40.3|40.2|40.1|40.2|40.3|40.3|40.3|40.3|40.3|40.2|40.2|40.2|40|40.2|40.2|40.1|40.1|40.1|40.1|40.2|40.2|40.1|40|39.9|40.1|40.3|40|40.1|40.1|40|40|40.1|40|40|40|39.8|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.8|39.9|39.8|39.8|39.9|39.9|39.8|39.6|39.5|39.3|39.5|39.7|39.7|39.8|39.8|39.7|39.7|39.7|39.7|39.6|39.5|39.5|39.4|39.4|39.4|39.4|39.4|39.4|39.1|39.1|38.7|39|39|39|39|39|39|39|38.9|39|38.9|38.8|38.8|38.8|38.7|38.5|38.3|38|38.3|38.3|38.3|38.3|38.3|38.1|38.2|38.2|38.2|38.2|38.2|38.1|38.2|38.1|38.2|38.2||38.2|38.1|38.1|38.1|38|38.1|38.1|38.1|38.1|38.1|38.1|38|38|38|38|38|38|38|37.9|37.9||38|37.9|37.9|37.9|37.9|37.8|37.8|37.8|37.8|37.5|37.9|38|38|||38|38|38|37.8|38|38|38
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|17.6|17.8|17.8|17.7|17.8|17.6|17.7|17.6|17.5|17.4|17.5|17.3|17.5|17.6|17.5|17.6|17.6|17.6|17.8|17.4|17.7|17.7|17.5|17.6|17.5|18.5|18.3|18.3|18.3|19|18.8|19.1|18.8|18.6|18.2|18.2|18.1|18.7|18.4|18.5|18|17.8|17.9|17.9|18|18|17.9|17.8|17.6|18.1|18.3|17.9|18|18|||17.8|17.9|17.9|||17.8|17.8|17.7|18.4|18.7|18.5|18.8|18.7|18.1|18.1|17.7|17.9|17.3|18.1|18.2|18.3|18.5|18.2|18.3|19|18.6|18.8|17.8|17.5|17.5|17|17.1|17.3|17|16.9|16.8|17.1|16.8|16.3|16.3|16.2|16.2|15.7|15.6|15.6|15.9|15.9|15.8|15.8|15.9|15.9|15.9|16|15.9|15.8|16.5|16.6|16.3|16.2|16.9|16.9|17.1|17.1|17.6|18|17.6|17.6|17.4|16.9|16.9|17.9|18|18|17.9|18.1|18|18.1|18.2|18.8|18.5|18.7|18.7|19.3|19.4|19.2|19.3|18.2|18.2|17.5|17.4|17.7|18.2|17.5|16.4|16.4|16.8|16.8|16.8|16.8|16.8|16.8|17|16.2|15.8|16.1|15.8|15.9|15.7|16.8|16.7|16.8|17.2|17.2|17.3|17.3|17.2|17.4|17.5|17.6|17.8|18.1|18|17.8|17.9|17.9|18|18|18.1|18|18|17.9|17.8|17|17.5|17.5|17.4|17.8|17.9|18|17.9|18|17.9|17.9|18.1|18.2|18|18.1|18|17.9|17.8|17.9|17||19|15.4|15.5|14.4|14.5|14.5|14.8|14.9|14.9|14.8|14.6|14.4|14.1|14.4|14.6|13.9|14|15.2|15.1|15.4||15.4|15.4|15.3|15.3|15.3|15.4|15.2|15.2|15.3|15.3|15.4|15.4|15.3|||15.5|15|15.3|14.4|14.3|14.1|13.8
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|20.36|20.42|20.26|20.23|20.35|19.92|19.97|19.675|19.735|19.33|19.13|19|18.58|18.365|17.545|18.02|18.725|18.575|18.8|18.875|18.82|18.985|18.84|18.72|18.475|18.425|18.315|18.305|18.635|18.275|18.56|18.57|17.44|17.135|17.225|17.355|17.58|17.405|17.405|17.44|17.47|17.37|17.29|17.435|17.42|17.375|17.325|17.285|17.255|17.26|17.51|17.48|17.315|17.325|||17.195|17.285|17.44|||17.115|17|16.935|17.545|17.17|17.065|16.81|16.95|16.875|17.26|17.08|17.095|17.16|17.005|17.03|17.01|17.19|17.13|17.37|17.35|17.4|17.13|17.025|17.2|17.055|17.36|17.37|17.24|17.095|17.02|16.77|16.975|16.37|16.025|16.27|16.015|15.88|16.07|15.205|15.505|15.755|16.19|16.365|16.635|16.49|16.525|16.78|17|17.23|17.125|17.395|17.565|17.33|17.065|17.225|17.03|17.235|17.405|17.035|17.095|17.27|17.33|17.55|17.565|17.58|17.8|17.815|17.535|18.06|18.435|18.55|18.275|18.39|18.575|18.69|18.745|18.605|18.525|18.17|18.335|18.285|18.27|18.095|18.075|18.235|18.145|18.105|18.21|18|18.06|18.37|18.18|18.315|18.375|18.52|18.315|15.685|15.31|15.2|14.915|15.13|15.225|15.125|14.645|15.155|14.35|14.175|14.275|14.635|14.725|14.8|14.765|14.7|14.61|14.71|14.48|14.53|14.355|14.14|14|14.245|14.375|14.455|14.335|14.48|14.45|14.32|14.04|13.935|14.25|14.125|14.545|14.525|14.92|14.705|14.98|14.96|14.715|15.205|15.2|16.12|16.14|16.515|15.93|15.74|16.215|16.17||15.575|16.1|16.24|16.21|15.895|15.85|16.02|16.195|16.315|16.535|16|15.91|16.35|16.465|16.08|16.365|16.005|15.85|16.325|15.86||17.305|17.63|16.92|16.75|16.68|16.85|16.43|16.05|16.19|16.29|15.905|16.01|16.63|||16.31|16.125|16.125|15.815|15.71|16.04|15.75
03304|19826|/equities/geratherm-medical-ag|DAXTECH|11.8|11.8|11.9|12.1|12.2|12.1|12|12.1|12.2|12.1|12.2|12.3|12.4|12.3|12.4|12.4|12.3|11.9|12.5|12.6|12.6|12.5|12.6|12.6|12.5|12.5|12.2|12.5|12.4|12.4|12.2|12|11.9|12|11.4|11.8|11.9|11.9|11.9|12|11.9|11.7|11.6|11.8|11.7|12|11.9|11.7|11.3|11.1|11.1|11.2|11|10.9|||10.9|11.1|10.7|||10.6|10.7|10.7|10.7|10.7|10.7|10.9|10.6|10.7|10.9|10.8|11|11.1|11.3|11.3|11.3|11.3|11.5|11.7|11.5|11.5|11.5|11.5|11.3|11.2|11.7|11.4|11.5|11.4|11.9|11.9|11.1|11.2|12|11.8|11.4|11.7|12|11.5|11|11|11|11|11.6|11.2|11.1|11.1|11|11.1|10.9|10.8|10.8|10.8|10.8|10.9|10.8|10.9|10.9|11|11|10.9|10.9|11|11.1|11.1|11.1|11.1|10.6|10.7|10.6|10.6|10.6|10.7|10.7|10.7|10.8|10.6|10.6|10.7|10.6|10.8|10.9|10.8|10.8|10.5|10.2|10.5|10.7|10.8|10.6|10.5|10.6|10.5|10.5|10.6|10.4|10.5|10.1|10.1|10.3|10.2|10.3|10.4|10.3|10.4|10.3|10.4|10.3|10.3|10.2|10.3|10.3|10.1|10.1|10.1|9.9|9.9|9.85|9.85|9.85|9.75|9.95|10.1|10.1|10.1|9.65|9.55|9.7|9.75|9.75|9.75|9.75|10|10|9.8|9.75|9.8|9.85|9.8|9.95|9.9|9.9|9.95|9.95|9.95|10.2|10.1||9.95|9.95|9.75|10|9.85|10.2|10.2|10.3|10.7|10.5|10.8|10.8|10.8|10.9|10.9|10.8|10.8|10.9|10.8|10.9||11.2|11.1|11.2|11.3|11.3|11.3|11.6|11.4|11.6|11.3|10.9|11|11.2|||11.3|10.9|11|11.1|11.2|11.5|12
03305|19827|/equities/gft-technologies-ag|DAXTECH|15.28|15.28|15.32|15.22|15.18|15.1|14.98|15.02|15.28|14.98|15.02|16.28|16.2|16.44|15.76|16.04|16.28|15.4|16.06|16.2|16|16.02|16.38|15.42|15.06|14.4|14.3|14.44|14.64|14.14|13.7|13.9|13.2|12.58|12.14|12.4|12.3|12.5|12.1|12.56|12.74|12.52|12.24|12.24|12.14|12.42|12.52|12.6|12.3|12.62|12.84|12.08|11.94|11.96|||11.94|12.36|11.74|||11.92|11.86|11.8|12.02|12.24|12.12|12.34|12|11.78|11.78|12.06|12.14|12.38|12.46|12.1|12.54|12.56|12.56|12.5|12.56|12.52|12.14|11.9|11.8|11.72|11.4|11.24|10.78|10.84|11.34|10.58|10.26|10.38|10.02|10.3|9.86|9.47|9.27|9.21|9.47|9.01|9.32|9.55|9.9|10.06|10.52|10.72|11|11.28|11|11.58|11.66|11.72|11.8|11.62|11.74|12|11.86|11.72|11.74|11.6|11.64|11.76|11.4|11.52|11.86|11.94|11.74|12.3|12.26|12.42|12.58|12.48|12.3|12.46|12.44|12.02|12.52|12.36|12.7|13.02|12.82|12.72|12.96|12.92|13.32|12.5|12.44|12.5|12.22|12.26|12.3|12.8|12.26|12|12.12|11.96|11.12|10.9|10.84|10.9|10.56|10.6|10.68|10.52|11.14|10.68|11.16|10.96|11.96|11.84|11.9|11.8|10.78|10.54|10.48|10.48|10.78|10.54|10.58|10.68|10.76|10.7|10.7|10.72|10.44|10.8|10.6|10.56|10.72|10.6|10.5|10.4|10.26|10.08|10.94|10.2|9.8|9.78|9.95|10.22|10.1|10.06|10.06|9.91|9.82|10.38||9.7|8.9|8.2|8.62|8.48|8.57|8.5|8.6|8.67|8.48|8.21|8.46|8.48|8.79|8.88|9.02|8.7|8.56|8.67|8.14||8.37|8.9|8.84|8.43|8.24|8.34|8.3|7.95|8.6|8.54|8.44|8|8.95|||8.8|8.74|8.66|7.94|7.64|7.38|7.48
03306|6340|/equities/gigaset-ag|DAXTECH|0.316|0.322|0.32|0.32|0.326|0.316|0.316|0.34|0.338|0.34|0.342|0.346|0.348|0.348|0.344|0.352|0.352|0.35|0.366|0.354|0.356|0.36|0.358|0.358|0.354|0.362|0.366|0.36|0.352|0.362|0.366|0.302|0.296|0.306|0.312|0.312|0.286|0.292|0.292|0.29|0.29|0.292|0.296|0.296|0.3|0.298|0.3|0.296|0.31|0.298|0.296|0.298|0.298|0.294|||0.3|0.29|0.306|||0.29|0.3|0.304|0.31|0.3|0.3|0.292|0.3|0.298|0.29|0.3|0.308|0.318|0.298|0.314|0.326|0.252|0.246|0.248|0.24|0.22|0.234|0.224|0.199|0.216|0.216|0.216|0.216|0.218|0.21|0.198|0.21|0.198|0.199|0.21|0.21|0.208|0.198|0.198|0.197|0.19|0.197|0.199|0.18|0.18|0.185|0.185|0.204|0.186|0.196|0.206|0.218|0.248|0.25|0.258|0.258|0.256|0.222|0.222|0.23|0.23|0.23|0.23|0.244|0.24|0.25|0.246|0.25|0.24|0.26|0.25|0.246|0.26|0.256|0.256|0.256|0.256|0.258|0.258|0.256|0.256|0.244|0.26|0.24|0.242|0.246|0.256|0.244|0.25|0.24|0.25|0.24|0.246|0.254|0.234|0.234|0.234|0.258|0.236|0.236|0.234|0.234|0.234|0.24|0.24|0.24|0.24|0.244|0.25|0.24|0.242|0.25|0.258|0.258|0.258|0.26|0.26|0.25|0.252|0.262|0.264|0.264|0.25|0.254|0.26|0.26|0.26|0.27|0.27|0.26|0.26|0.27|0.27|0.27|0.264|0.28|0.27|0.266|0.27|0.266|0.28|0.282|0.272|0.28|0.28|0.29|0.29||0.29|0.3|0.336|0.308|0.288|0.282|0.3|0.28|0.288|0.276|0.3|0.274|0.274|0.256|0.27|0.272|0.27|0.272|0.272|0.268||0.278|0.278|0.272|0.272|0.286|0.266|0.262|0.272|0.29|0.284|0.28|0.29|0.284|||0.29|0.294|0.296|0.27|0.288|0.296|0.274
03307|19828|/equities/gk-software-ag|DAXTECH|113|116|118|117|115.5|116|116|117|119.5|117|118.5|117.5|117.5|120|113|115|117|116|120|119|121.5|122|116|118.5|117.5|115.5|115|118|118|117.5|118|114|114|111|112|109|107|108.5|103.5|104|105.5|106|107.5|104.5|101|103|102|100.5|99|100.5|98|97|96.8|98.6|||100|98.8|98.2|||96.2|94.6|93.4|96|94.8|91.6|90.8|91|95.2|97.4|99.4|98.4|98.8|100.5|100|98.8|96.2|91|89.6|91|87|88.4|90|90.4|89|85.6|84|83|84.2|85|82|82|83|77|74|69|69|63.4|64.6|65|63.4|67.4|70.6|70.6|70.8|72.2|72.8|72.6|73|72.6|72.8|72.8|75.6|76|77.2|77.4|77.4|76.4|77|76.2|77.8|78.8|77.2|75.8|79|78.2|76|76|77.6|79.4|76.4|73.8|80|80.2|82|82|83.2|82.2|83.6|84|84.4|78|78.8|79|78.8|79.4|78.8|80.8|77.4|75|74.4|73.6|74.8|74.8|74.4|74.8|75|73|73.2|74|73.4|71.2|70|66.8|67.8|67.8|68.6|69|68.8|69.4|68.4|67.2|66.2|67.6|68.2|69.2|70|70|69.2|67.6|69|66.4|65|63.4|63.4|61.4|62|63|62.8|60.4|60|61|60.6|61.6|62.4|62.6|64|60.8|61.2|60.6|60.8|60.8|61.6|61.8|62|63.2|64||61.6|57.8|56.8|58.2|58.6|59|59.2|60.2|61|61|60|59.6|60.6|62|61.6|59|56|53.4|53.2|53.2||57.8|59.2|59|59.2|58|59.4|60|56.6|52.8|48.8|45.3|46.2|46.2|||45.6|44.9|46.1|44.2|42.9|41.5|40.4
03308|19935|/equities/wilex-ag|DAXTECH|7.64|7.54|7.84|7.68|7.88|7.88|7.88|8.02|7.54|6.82|7.64|7.98|8.3|8.3|7.9|8.28|8.42|8.12|8.82|8.54|8.42|9.08|8.2|7.68|7.02|7.02|6.26|6.72|6.8|6.9|6.96|6.28|5.98|5.4|5.5|5.56|5.62|5.76|5.84|6.14|6.18|5.98|6.1|5.94|6.1|6.5|6.26|6.4|6.88|6.74|6.86|7.16|6.82|6.9|||6.94|6.62|6.94|||6.7|6.98|6.98|7.1|6.3|6.98|7.48|6.62|6.1|5.94|4.99|5.06|5.22|5.42|5.4|5.18|4.99|5.2|4.86|4.83|4.75|4.7|4.8|4.89|4.7|4.58|4.75|4.9|4.2|3.73|3.64|3.62|3.74|3.77|3.92|3.65|3.52|3.45|3.16|3.23|3.2|3.4|3.42|3.3|3.42|3.54|3.61|3.63|3.68|3.69|3.73|3.75|3.75|3.94|4|3.79|3.82|3.77|3.8|3.7|3.8|3.87|3.91|3.98|4|4.02|4.07|4.01|4.13|4.12|4.18|4.24|4.3|4.22|4.2|4.3|4.04|4.03|4.06|4.06|4|4.04|4.13|4.11|4.06|4.18|4.19|4.24|4.15|4.15|4.18|4.41|4.79|4.49|3.96|3.96|4.02|4.03|4.02|4.05|4|4.01|3.98|4.01|4.04|4.17|4.22|4.17|4.12|4.47|4.36|4.1|3.99|4.14|4.35|4.31|4.24|4.48|4.49|4.52|4.65|4.6|4.48|4.76|4.86|4.56|4.22|4.22|4.16|4.12|4.12|4.24|4.14|4.28|4.46|4.5|4.46|4.56|4.06|3.96|4.16|4.2|4.08|4.26|4.44|4.72|4.72||4.8|4.88|4.9|5.05|4.8|4.8|4.86|4.86|5.05|5.15|5.2|5.2|5.55|4.86|4.86|4.94|4.94|4.92|5.1|4.96||5.15|4.7|5.15|5.35|5.35|5.35|5.65|5.5|5.4|5.4|5.45|5.35|5.6|||5.15|5.3|5.2|5.5|5.05|5.45|6
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|13|13.11|13.23|13.12|13.29|13.4|13.6|13.41|13.2|13.07|13.14|13.77|13.75|13.92|13.97|14.18|14|14.04|14.3|14.14|13.68|13.72|13.79|13.95|13.99|13.83|13.91|14.2|14.53|14.38|14.24|14.4|14.48|14.37|14.26|14.5|14.66|14.88|15.28|15.46|15.23|15.53|14.98|14.5|14.19|14.39|14.3|14.1|14.39|14.18|14.01|14.11|14.33|14.08|||13.95|13.9|14.09|||13.78|14|13.78|13.99|14.25|14.16|14.7|14.1|13.06|12.54|12.5|12.54|12.53|12.58|12.25|12.33|12.22|12.41|12.46|12|11.7|11.94|12.4|12.4|11.51|11.66|11.09|10.95|10.94|10.9|10.8|10.69|10.55|10.58|10.88|11|10.79|10.25|9.9|9.72|9.705|10.15|10.4|10.8|10.75|10.81|10.79|11.02|10.59|10.57|10.65|10.69|10.69|10.66|10.52|10.53|10.78|11.02|11.3|11.7|11.6|11.3|11.3|11|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03310|19921|/equities/tomorrow-focus-ag|DAXTECH|2.33|2.27|2.37|2.33|2.27|2.29|2.29|2.32|2.27|2.4|2.44|2.48|2.5|2.38|2.2|2.17|2.13|2.09|1.93|1.93|1.935|1.96|1.94|1.905|1.94|1.99|1.995|2.03|1.985|1.985|2.03|1.975|2|2|1.94|1.87|1.9|1.925|1.88|1.9|1.8667|1.9376|1.9754|1.9376|1.9565|2.0037|2.0037|1.9754|1.9943|1.9943|1.9943|1.947|1.947|1.9848|||1.9848|1.9565|1.8667|||1.8808|1.8619|1.7958|1.8525|1.8619|1.843|1.8525|1.8572|1.843|1.8525|1.8478|1.8478|1.8478|1.7958|1.8383|1.8714|1.8903|1.9376|1.8903|1.8808|1.9376|1.9565|2.0132|1.9092|1.7202|1.7202|1.7249|1.6446|1.6162|1.5878|1.5878|1.5595|1.5831|1.3988|1.3468|1.3988|1.5217|1.5264|1.55|1.5311|1.5122|1.5122|1.5973|1.5122|1.517|1.517|1.517|1.5122|1.5217|1.4839|1.517|1.5311|1.5406|1.5217|1.517|1.5264|1.465|1.4224|1.4177|1.4224|1.4224|1.4177|1.4461|1.4366|1.4177|1.3752|1.3468|1.3374|1.3705|1.3374|1.3279|1.3327|1.3327|1.3232|1.3374|1.3232|1.3232|1.3327|1.3327|1.3232|1.3279|1.3327|1.3232|1.3232|1.3327|1.3327|1.3185|1.2381|1.2287|1.2429|1.2476|1.2476|1.2287|1.2287|1.1625|1.1058|1.1011|1.0586|1.0633|1.0964|1.1058|1.1058|1.1814|1.0397|1.0113|1.0349|1.068|1.0727|1.1389|1.172|1.1673|1.1862|1.1909|1.1956|1.2051|1.2098|1.1767|1.2192|1.2807|1.3374|1.3752|1.4603|1.4414|1.4224|1.4319|1.3846|1.3894|1.2003|1.0964|1.3279|1.3563|1.4508|1.4319|1.4461|1.4224|1.5122|1.5122|1.4933|1.5595|1.5973|1.5595|1.5642|1.654|1.5831|1.5217|1.55|1.5122||1.5028|1.5595|1.5878|1.5075|1.2807|1.2051|1.2287|1.2287|1.2003|1.1956|1.1058|1.0586|1.0869|1.0633|1.0775|1.0491|1.0822|1.1153|1.2003|1.1625||1.1956|1.2192|1.1673|1.1531|1.1484|1.1531|1.1625|1.2003|1.2476|1.1909|1.1862|1.2996|1.3138|||1.1956|1.1436|1.1531|1.1105|1.1153|1.1058|1.2145
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|33|34|33.2|32.4|34.1|34.3|34.8|32.1|33.1|33.6|35.8|35.7|35|35.5|34.9|36|35.7|36.9|38.9|39|39.5|39.4|39.1|39.4|39.4|39.2|39.4|39.1|41|39.1|39.5|38.5|37.4|36.3|36.1|36.3|34.5|33.5|33.1|33.1|34.4|34.5|33.7|33.6|32.6|35.2|34.1|35.6|35.4|35.2|34.9|31.8|31.6|32|||33.3|33.4|33.7|||32.9|34|33|33|33|32.8|32.5|32.4|32.1|31.8|32.4|32.7|32.3|32.2|32.2|31.8|30.6|31.1|29.7|29.3|29.2|29.2|29.6|28.8|28.7|29.7|29.3|29.2|29|28.3|28.4|28|27.6|28.4|30.1|30|25.8|23.9|26|23.9|24.3|25|26|27.9|27|28|29.8|29.9|29.4|28.8|30|30.6|30.9|29.5|30.4|31|30|30.2|28.4|30.6|30.8|31.2|31|30.6|30.7|30.7|30.3|30.7|31.7|31.7|31.7|31.7|31.8|31.3|32.1|32.3|32.1|32.2|32|33.1|34.2|31.3|31.3|31.3|30.7|31.1|30.9|30.7|30.5|30.3|31.4|30.4|31.5|31.6|32.5|32|32.4|33.6|33.4|33.4|32.6|32.4|32.9|32.2|31.7|33.2|32.9|32.1|31.4|32.4|32.4|32.5|33.5|32.8|32.8|32.8|32.7|33.6|33.6|32.2|36.2|36.2|37.6|36.8|35.9|35.9|33.6|33.1|31.3|30|29.5|29.7|29.7|29.4|29.6|30.3|29.7|29.6|29.4|30|31|31.6|30.9|29.9|29.4|30|29.6||27.6|27.5|27.8|27.4|27.3|27.6|26.9|26.4|26.8|26.7|26.9|26.9|26.6|27.3|27.5|27.3|27|25.9|25.8|24.9||24.2|25.8|24|24.2|24|23.8|23.5|23|23|22.5|22.1|21|22.4|||22.2|22.2|21|21.3|20.4|20.3|19.7
03312|19842|/equities/intershop-communications-ag|DAXTECH|4.52|4.44|4.4|4.46|4.4|4.46|4.48|4.48|4.5|4.42|4.5|4.44|4.22|4.26|3.96|4.06|4|4.02|4.06|4.12|4.1|4.22|4.54|4.56|4.48|4.36|4.36|4.28|4.32|4.14|4.06|4.16|3.96|3.76|3.76|3.8|3.82|3.82|3.8|3.76|3.66|3.72|3.8|3.8|3.8|3.76|3.8|3.76|3.44|3.36|3.3|3.34|3.3|3.18|||3.14|3.2|3.24|||3.22|3.16|3.2|3.36|3.26|3.32|3.34|3.22|3.26|3.38|3.36|3.36|3.38|3.38|3.38|3.38|3.4|3.66|3.36|3.22|3.2|3.22|3.22|3.18|3.46|3.4|3.3|3.42|3.34|3.42|3.5|3.5|3.54|3.5|3.66|3.6|3.42|3.4|3.3|3.32|3.32|3.68|3.8|3.54|3.32|3.58|3.4|3.74|3.9|3.86|4.06|4.02|3.52|3.6|3.38|3.5|3.7|3.38|2.96|3.1|3.18|3.18|3.12|3.04|2.98|3.04|3.2|3.38|3.46|3.46|3.56|3.56|3.52|3.56|3.58|3.68|3.66|3.64|3.56|3.4|3.64|3.6|3.96|4.02|3.84|3.86|4.02|4.2|3.86|3.92|3.94|3.92|4.22|4.34|4.44|4.46|4.68|4.38|4|3.92|3.92|3.94|3.9|3.76|3.1|3.02|3|3.2|3.22|3.36|3.38|3.28|3.2|3.28|3.16|3.14|3.18|3.14|3.14|3.16|3.1|3.16|3.18|3.1|3.1|3.04|3.08|3.06|3.08|3.04|3.04|3.08|3.1|3.1|3.12|3.22|3.14|3.1|3.06|3.16|3.14|3.12|3.2|3.22|3.04|3.08|3.2||3.16|3.16|3.12|3.18|3.2|3.08|3.22|3.22|3.24|3.16|2.84|2.9|3.12|3.4|3.42|3.62|3.6|3.6|3.6|3.54||3.24|3.16|2.78|2.78|2.38|2.06|1.98|1.96|1.96|1.97|1.94|1.93|1.92|||1.96|1.94|1.94|1.94|1.92|1.96|2.225
03313|19843|/equities/intica-systems-ag|DAXTECH|11.6|11.6|11.6|11.8|11.9|12.1|11.7|11.8|11.4|11|11.4|11.8|11.7|11.5|10.9|11.1|10.8|10.6|11.2|11.1|10.9|11.4|11.9|11.8|12.7|12.1|12.6|10.8|9.85|9.7|10|9.95|10|9.6|9.3|9.3|9.3|9.25|9.55|9.25|9.25|9.3|9.1|9|9.2|9.35|9.45|9.5|8.95|8.95|8.65|8.5|8.5|8.65|||8.6|8.45|8.25|||8.35|8.35|8.25|8.5|8.45|8.5|8.35|8.5|8.45|8.55|8.65|8.3|8.1|8.1|8.3|8.3|8.4|8.3|8.3|8.4|8.4|8.15|8.25|8.45|8.35|8.55|8|7.65|7.75|7.65|6.95|7.1|7.15|6.9|6.75|6.45|6.45|6.45|6.45|6.4|6.4|6.15|6.4|6.35|6.35|6.4|6.4|6.5|6.6|6.65|6.55|6.6|6.9|6.7|6.65|6.45|6.55|6.35|6.7|6.3|6.25|6.25|6.3|6.3|6.25|6.3|6.2|6.2|6.15|6|6.1|6.05|6.1|6.05|6.05|6.05|6.05|5.9|6|6|6|6|6.05|6.05|6.05|6.1|6.05|6.05|6.1|6.15|6.1|6.1|6.3|4.96|5.3|5.45|5.45|5.5|5.45|5.4|5.4|5.05|5.4|5.4|5.4|5.55|5.4|5.5|5.65|5.45|5.45|5.45|5.3|5.4|5.4|5.45|5.35|6.2|6.2|6.2|6.2|6.2|6.2|6.15|6.15|6.25|6.25|6.25|6.1|6.15|5.95|6.15|6.3|6.15|6.1|6.35|6.35|6.4|6.3|6.3|6.2|6.15|6.3|6.15|6.1|6.1|6||6|5.85|5.85|6.05|6.15|6.1|6.1|6.2|5.95|5.65|5.65|5.75|5.7|5.7|5.7|5.6|5.3|5.05|5.05|5.15||5.25|5.35|5.4|5.15|5.15||5.15|5.15|5.15|5.3|5.3|5.3|5.3|||5.1|5.25|5.15|5.15|4.88|4.88|4.76
03314|19844|/equities/invision-software-ag|DAXTECH|25.2|25.2|25.2|25.2|25.4|24.8|25|25|25|25.6|25.8|25.8|25.4|25.4|26|26|26.4|26.4|26.4|26.4|25.6|26.4|26.8|26.4|26.4|27|27.8|28.8|28.6|27|25.2|24.4|24.2|23.8|22.8|21.4|22|22|22|22|22|22|22|22|21.8|21.8|21.4|21.4|21|21.4|21.2|21.4|21.4|21.2|||20.6|20.4|19.4|||19.3|19.3|19.3|19.2|19.2|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.1|19.1|19|18.9|18.9|18.9|18.9|19.1|19.1|19.1|18.9|18.9|18.9|18.9|19.1|19.1|19.1|19.1|19.1|18.5|19.1|19.1|19.3|19.3|19.3|19.3|19.3|19.1|19.1|19.1|19.4|19.5|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.1|18.9|18.8|18.6|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.3|19.3|19|19.1|19.1|19.1|19.1|19|19|19|19.3|19.7|19.5|19.7|20.2|20.2|20.2|19.9|20.2|19.2|20.8|20.8|21.4|21.4|21.4|21.4|21.4|21.4|21.8|22|21.4|22|22.4|21.8|21.6|20.8|20.8|20.4|19.6|18.9|19|19|18.3|18.4|18.3|18.4|18.6|18.6|19.4|19.5|19.5|19.3|19.3|19.3|19.3|18.4|18.4|18.4|18.1|18.7|18.7|19|19.8|19.7|19.8|19.8|19.5|19.1||18.7|18.5|18.2|18|19.1|19.5|19.7|19.8|19.7|19.8|19.6|20|20.4|19.7|19.7|19.7|18.2|19.4|19.2|18.4||18.5|17.4|16.8|17.1|17.2|16.9|15.3|14.1|14.3|14.5|14.2|14.5|14.7|||14.8|14.7|14.7|14.6|14.3|13.5|13.4
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|18.85|18.8|18.75|18.7|18.45|18.55|18.5|18.35|17.55|17.9|18.2|18.1|18.2|18|17.5|18.1|18.45|17.8|18.6|18.6|19.05|18.85|18.95|18.9|18.8|19.05|18.8|18.95|19.15|18.5|18.65|18.55|18.6|17.85|17.8|16.9|17.65|17.95|18.2|18.55|18.6|18.4|18.85|18.85|18.35|19.05|19.3|19.3|19|19.5|18.95|19.45|19.85|19.3|||19.1|18.7|19.2|||18.7|17.95|17.7|18.85|18.4|18.05|17.3|16.65|16.95|17.5|17.5|17.3|17.2|17.25|16.25|15.8|15.8|15.95|15.85|15.4|15.3|15.2|15.75|15.6|15.55|15.1|15.35|14.8|14.6|15.05|15.05|15.1|15.35|14.85|15.25|14.4|13.9|14|13.6|13.7|13.3|14.35|14.3|15.1|14.85|14.7|14.9|15.5|15.15|15.05|15.55|15.7|15.85|15.95|16.2|16.65|16.25|16.5|15.7|16.05|16.1|16.15|15.55|15.4|15.1|15.35|15.4|15.15|15.95|15.95|15.95|15.8|15.75|15.7|15.7|15.75|15.2|15.35|15.3|15.65|15.4|15.5|15.5|15.6|15.35|15.6|15.35|15.3|15|15.1|15.3|15.45|14.95|14.8|15|15.2|15.2|15.4|15.15|15.2|15.7|15.45|15.5|15.5|14.65|15.35|15.6|14.75|15.15|16|16|16.1|16.6|16.1|16.1|16.1|16.3|17.1|16.25|16.3|15.9|15.7|16.25|15.35|15.35|15.15|15.3|14.95|15|14.9|14.85|15.5|15|15.15|15.15|16|15.9|14.7|14.7|14.55|14.95|14.8|15.6|15.75|16.5|16.75|16.3||16.3|15.65|15.8|16.55|16|14.85|14.4|14.25|13.25|12.4|12.05|12.55|12.55|13.05|12.95|12.9|12.75|12.7|12.6|12.15||13|13.15|12.9|13.1|12.55|12.5|12.55|12.2|12.65|12.8|12.65|12.25|12.8|||12.45|12.6|12.2|12.2|11.05|10.85|11
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|28.4|27.62|28.26|27.04|26.54|26.9|26.44|27.14|26.26|25.44|26.86|27.68|27.28|26.7|26.56|27.1|27.44|27.08|26.7|27.92|28.14|28.02|28.58|28.58|28.6|29.04|28.8|29.42|29.42|29|29.86|29.96|29.24|28|28.6|28.6|28.1|27.8|27.6|25.56|25.46|25.5|24.14|23.62|23.74|25.06|25.28|24.86|24.76|25.94|25.06|24.44|24.68|25|||25.12|25.22|24.46|||24.88|24.94|24.02|24.98|24.98|24.76|24.74|24.64|24.82|24.84|25.26|25.28|25.34|25.36|25|25.58|26.08|25.1|25.5|25.44|25.5|25.62|26.42|25.9|24.72|24.82|25.3|25.48|24.34|24|23.7|22.5|24.24|23.16|22.94|22.24|21.78|21.28|21.18|20.68|20.5|21.16|21.8|22.5|22.96|23.66|23.74|25.24|24.96|24.98|25.22|25.36|24.92|24.06|23.64|23.28|23.44|23.86|23.64|23.7|22.9|22.68|22.2|20.72|20.78|20.88|20.38|20.56|21.36|21.74|21.8|21.8|21.9|22.18|22.22|22.54|22.58|23.1|22.26|22.42|22.26|22.3|22.36|22.78|23.12|23.7|23.5|24|23.78|24.04|24.36|24.4|24.08|24.04|24.96|24.74|25|24.16|23.42|22.7|21.16|20.74|21.76|21.72|21.44|22.26|22.52|23|23.06|23.7|23.8|24.28|23.76|23.56|23.68|23.26|22.82|23.46|23.7|23.5|24.08|24.46|23.74|23.08|22.9|20.54|20.84|20.76|20.66|20.68|20.82|21.38|20.94|21.24|20.84|21.3|20.9|20.72|20.72|20.44|21.08|21.64|22.52|23.62|22.64|23.2|23||21.66|22.4|22.08|21.48|21.2|20.62|20.76|21.18|21.3|21.58|20|19.96|20.96|22|22.56|21.82|21.48|21.14|18.92|18.08||18.84|19.05|18.15|17.48|17.07|18.02|17.12|16.94|18.02|18.46|17.5|17.21|18.28|||17.64|16.95|16.69|15.64|14.62|14.58|14.99
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH|5.26|5.24|5.18|5.26|5.16|5.16|5.18|5|5.08|5.04|5.1|5.1|5.24|5.22|5.26|5.4|5.4|5.34|5.5|5.34|5.2|5.22|5.4|5.4|5.24|5.5|5.5|5.36|5.22|5.26|5.2|5.32|5.2|5.16|5.14|5.42|5.12|5.24|5.28|5.44|5.86|6.26|6.02|6|5.4|5.7|5.2|5.02|4.97|4.96|5.02|5.04|5.1|5.1|||5.04|5.08|4.96|||5.02|5|4.99|5.04|5.04|4.97|5.02|4.95|5.06|5.04|4.82|5.06|5.1|5.1|5.12|5.2|5.16|5.02|5|5.04|5.1|5.14|5.18|5.4|5.24|5.6|5.26|5.34|5.26|5.1|5.24|5|4.75|4.7|4.56|4.52|4.7|4.72|4.35|4.4|4.65|4.99|4.9|4.94|4.73|4.53|4.5|5|5.1|5|5.2|5.12|5.28|5.34|5.44|5.34|5.46|5.58|5.66|5.46|5.48|5.4|5.52|5.78|5.7|5.72|5.7|5.6|5.68|5.68|5.62|5.88|5.84|5.9|5.88|5.78|5.8|5.9|5.66|5.74|5.86|5.86|5.74|5.76|5.54|5.8|5.94|5.9|5.94|5.98|5.98|6.04|6|5.88|5.96|6.04|5.86|5.8|5.98|5.96|6|5.88|5.9|5.9|5.96|6.18|6.26|6.18|6.34|6.34|6.32|6.3|6.28|6.34|6.32|6.42|6.36|6.76|6.94|6.92|6.96|7|6.74|6.58|6.38|6.18|6.2|6.2|6.1|6.06|6|5.98|6.22|5.92|6.34|6.36|6.34|6.04|6.14|6.36|6.54|6.32|6.24|6.16|6|5.94|5.98||5.98|6.04|6.08|5.94|5.82|5.64|5.64|5.74|5.5|5.32|5.3|5.24|5.22|5.28|5.4|5.46|5.44|5.36|5.46|5.28||5.32|5.34|5.32|5.36|5.58|5.62|5.6|5.52|5.58|5.6|5.52|5.46|5.58|||5.7|5.5|5.5|5.54|5.5|5.52|5.5
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|26.6|26.4|26.65|26.1|26.4|25.55|24.6|25.65|24.5|23.7|25.75|27|26.2|26.6|26.05|26.7|27.35|27.2|28.3|30|29.1|32.15|32.4|29.6|28.15|28.3|27.7|28.85|29|28.6|28.25|28.45|28.4|27.75|27.6|27.8|27.9|28.6|28.8|29.35|29.8|30|28.35|27.8|26.7|27.6|28.35|27.8|28.5|28.7|28|28.1|29|29|||29.45|29.3|30.25|||28.4|28.1|25.5|26.25|25.55|24.15|23.75|23.45|22.85|23.2|24.35|24.75|24.3|23.95|22.95|23.15|23.6|23|22.9|22.95|22.65|21.85|21.9|21.65|20.95|20.9|21|21.05|20.2|18.86|19.34|18.64|18.5|18.08|18.6|17.38|17.24|17.3|16.22|15.8|15.7|16.78|16.48|17.46|17.44|18.34|19.44|19.46|19.86|19.24|20.35|20.7|21.2|20.9|20.85|21.25|21.7|22.45|21.85|22.15|22.65|22.55|22.5|20.4|20.55|21.1|21.2|21.25|22.1|22.55|23|21.65|21.55|21.25|21.7|21.8|21.8|21.85|20.15|20.7|21.5|21.35|20.85|20.45|19.98|19.98|19.86|19.74|20.2|20.5|21|21.2|20.9|20.05|20.1|20|20.05|19.52|20.2|19.84|20.4|22.15|22.8|21.9|21.75|22.4|22.4|23.1|22.9|24.8|24.75|24.2|23.45|22.6|21.9|22.1|21.5|22.7|21.95|21.7|21.25|21|21.2|19.9|19.9|20.2|19.3|19.34|18.72|18.52|18.56|19.56|18.38|19.36|19.12|20.15|20.1|19.86|19.08|18.94|20.05|19.72|20.35|21.65|22|23|21.55||21.15|21.3|21.2|23.3|23.4|23.25|23.4|22.9|23.45|23.1|21.75|21.3|24.3|21.85|18.96|19.06|19.76|20.6|21|19.72||19.84|21.25|20.35|20.3|20.5|20.6|20.3|19.52|20.75|20.1|20.25|19.2|20.7|||19.72|18.16|17.86|16.14|16|15.94|15.3
03320|6346|/equities/manz-automation|DAXTECH|48.2|49.2|45.7|43.5|43.7|43.8|44.4|45.1|44.3|42.2|45.5|46.4|48.2|47|46.9|47.7|46.8|46.4|48.3|52|50|53|52.4|51.2|51.2|52.8|50.4|54.4|54.2|54.2|54.6|56|54.8|52.2|50.8|50.8|52.8|47.4|43.8|46.9|46|46.3|45.1|44.8|41.9|43.5|44.4|41.1|35.2|37.5|35.9|37.6|37.8|34.9|||34|34.3|33.8|||34|33.8|31.6|33.5|33.9|33.4|33.5|33.4|32.1|32.3|33.3|32.9|31.8|31.4|31|31.3|33.5|33.8|32.3|31.2|31.7|32.3|31.9|31.3|31.8|31.8|31|30.5|30.1|30.9|30.4|28.3|30.7|30|30.1|30.2|28.9|31.2|28.8|29.3|28.7|29.7|28.8|29|29|30.4|30|30.2|31.3|32|34.7|33.5|32.5|30.4|30.9|29|29|30|29.1|27.8|24.2|24|22.4|22.7|22.4|22.7|22.7|22.1|22.8|22|22|22.5|22.9|23.5|22.1|22.5|22.4|23|22.2|21.2|23.3|23.2|23.4|23.1|23.4|23.6|23.2|23.1|22.8|22.5|22.3|22.6|23|22.6|21.1|21.6|21.5|21.3|21.6|21.6|22.6|20.6|21|21|21.3|21.1|21.2|21.2|22.3|22.9|23.2|22.4|22|21|21.2|21|21|20.8|21.1|20.4|19.6|18.95|17.7|17.35|17.3|17.8|17.6|16.35|16.45|16.9|16.95|17.8|17.4|17.6|18.45|18.9|18.7|19.2|19.45|19.05|20.5|20.3|20.9|20.8|20.1|19.75|18.8||18.8|18.7|19|18.7|19.15|19|18.85|18.9|18.6|17.85|17.35|16.9|17.05|17.3|17.1|17.35|17.45|17.3|17.1|14.65||14.25|14.55|14.55|14.4|14.1|14.15|14.7|15|14.7|15.5|14.5|14.7|15.3|||14.05|13.05|13.45|13.35|12.2|12.4|12.75
03321|23383|/equities/medigene-exch|DAXTECH|3.93|3.83|3.97|3.92|3.905|4.005|3.98|3.95|3.975|3.82|3.835|3.97|4.05|4.095|3.825|3.99|3.975|3.815|3.73|4.04|4.07|4.19|4.21|4.295|4.12|4.19|4.3|4.39|4.5|4.425|4.295|4.415|4.42|4.53|4.48|4.3|4.535|4.65|4.635|4.66|4.75|4.84|4.815|4.61|4.515|4.825|4.275|4.32|4.215|4.95|4.61|3.92|3.66|3.55|||3.52|3.62|3.73|||3.73|3.575|3.45|3.6|3.595|3.58|3.595|3.48|3.515|3.595|3.575|3.5|3.59|3.605|3.56|3.65|3.685|3.685|3.7|3.7|3.74|3.76|3.825|3.785|3.72|3.705|3.87|3.9|3.735|3.68|3.69|3.595|3.6|3.45|3.495|3.375|3.31|3.37|3.3|3.42|3.32|3.46|3.505|3.51|3.51|3.57|3.6|3.505|3.55|3.5|3.66|3.65|3.72|3.695|3.695|3.63|3.735|3.69|3.875|4.005|4.025|4.08|4.07|3.97|4.125|4.26|4.42|4.495|4.62|4.555|4.595|4.49|4.45|4.445|4.475|4.51|4.58|4.555|4.36|4.425|4.77|4.8|4.93|4.98|5|5.02|5.02|5.01|4.985|5.02|5.2|5|5.07|5.02|5.11|5.21|5.4|5.31|5.34|5.4|5.24|5.24|5.11|5.09|4.93|5.26|5.45|5.45|5.64|5.8|5.83|5.96|5.8|6.05|6.03|6.09|5.99|6.19|5.67|5.55|5.11|5.02|4.96|4.93|4.955|4.91|4.95|5.16|5.11|5.27|5.24|5.37|5.14|4.835|4.755|5.02|5.09|5.01|5.01|4.97|5.32|5.29|5.32|5.38|5.4|5.33|5.29||5.19|5.32|4.985|5.14|4.995|5.03|4.975|5.1|5.13|4.925|4.69|4.745|4.93|4.82|4.54|4.52|4.37|4.375|4.38|4.24||4.33|4.385|4.43|4.405|4.34|4.45|4.435|4.38|4.48|4.44|4.58|4.345|4.45|||4.32|4.325|4.5|4.375|4.05|4.09|4.155
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|76|76.78|75.02|83.92|85.22|85.96|83.86|84.74|82.1|81.6|82.34|82.6|85.08|85.54|83.4|85.36|85.96|85.14|85.5|88.46|89.04|92.76|95.24|95.36|95.92|96.66|96.12|95.8|95.3|96.42|97.62|96.92|97.86|96.6|98.86|99.34|99.32|100.85|98.38|96.58|98.52|100.8|96.86|93.02|92.14|94.1|94.36|92.5|97.14|99.3|96.62|93.78|94.76|94.02|||93.82|91.92|90.78|||90.46|91|89.88|92.18|94.72|94.18|92.14|93.7|93.36|92.68|91.02|94.04|91.32|93.76|93.3|93.58|93.9|94.14|94.5|91.48|91|91.04|90.9|91.2|89|88.86|86.82|88.16|87.68|88.16|89.2|88|89|92.38|95.58|98.22|90.88|88.62|87.56|86.9|84.7|85.72|85.48|88.08|89.14|89.2|91.94|94.44|96.3|94.2|98.24|97.3|102.8|101.35|98.5|97.36|99.16|99.3|98|103.5|108.35|108.3|108.15|107.4|106.1|110.3|109.95|110.55|116.15|114.95|113.4|110.15|109.65|107.05|105|104.5|104.25|106.55|101.7|103.6|104.65|103.65|105.45|103.5|104.7|105.15|105.95|107.25|108.35|107.35|109.35|107.5|109.95|108.3|111.65|110.65|111|106.1|107|109.8|115.9|115.2|116.55|108|108.85|111.35|111.1|112.8|112.5|119.95|121.7|121.3|124.5|122|117|121.3|111.5|116.9|115.85|116.65|118|118.3|116.7|116.75|116.05|115.1|112.45|112.2|115.6|117|115.65|116.9|112.6|110.65|110.3|111.4|110.65|107|105.6|103.9|106.75|106.55|110.95|113.5|113.45|116|116.75||116.65|118.3|118|118|117.9|119|116.9|116.5|119.25|121.8|118.75|115.25|114.75|120.4|118.2|112.9|113|102.3|95.6|93.9||95.94|96|92.52|93.4|89.5|91.42|94.76|94.9|95.96|95.74|92.54|92.5|94.66|||90.84|89.84|90.98|91|88.8|88.02|90.7
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|87.8|86.8|87.8|87.4|86.4|87.4|85.8|87|86.6|88|87.4|89.8|91.2|90|89.2|90.6|87.2|86.8|87|88.6|84.4|85|84.8|85.8|85.8|84|85.2|82.8|81.2|83.8|85|79.4|74.4|74.8|75.4|77.2|76.8|78.6|77.6|80.6|80.6|79.8|83.2|79.2|78.6|83|85.2|87.8|87.6|89.8|92.4|95.4|95|95.2|||91|89|89.2|||84.2|81.4|81.6|82.6|81.6|82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|52.15|51.9|52.35|51.6|51.7|52.55|51.6|52.75|51.95|51.4|52.3|52.5|53.8|53.25|52.15|53|53|53.5|53.8|55.5|55.85|56.25|57.7|57.25|58|58.95|57.75|59.1|58.75|59.35|58.85|58.45|61|59|58.2|57|60.65|61.2|60.2|60.45|61|59.2|59.6|55.45|56.15|57.1|57.8|57.7|58.05|58.65|59.15|59.55|60.75|58.9|||60.4|61.4|60.95|||61.15|61.15|60.4|60.75|59.3|58.85|58|57.1|57.85|57.5|58.2|57.55|57.8|57.95|56.65|59.4|60.8|66.3|65.05|64.55|62.3|61.7|62.9|65.2|63.9|63.2|63|63.45|64|64.7|65.05|62.35|65.5|66.5|66.45|63.8|61.05|60.05|62.1|64|57.35|58.2|57.35|60.15|60.6|61.55|63.8|63.3|63.55|63.5|64.6|65|66|64.55|64.55|60.3|61.5|62.75|61.85|63.3|62.5|63.3|62.6|61.65|61.8|62.5|63.05|61.55|65.35|63.8|64.8|62.8|63.45|62.55|62.8|63.55|62.6|64.6|61.4|67.8|68.7|66.8|66.6|66.15|66.7|67.85|66|64.8|63.65|62.65|63.25|63.2|64|61.85|64.05|62.8|62.35|60.95|63|60.8|61.7|61.85|64.5|62.4|59.8|63.15|63.65|63.75|63.2|64.6|64.95|64.6|63.6|62.45|62.15|62.6|59.95|63.95|63.45|63.55|63.1|62.7|64.1|62.9|63.55|61.25|61.2|59.15|61.5|60.8|60.3|61.75|61.5|62.9|61.2|62.15|61.5|60.1|59.95|60.5|61.25|61.6|62.55|65.9|67.6|70.4|70.3||70.9|69.2|64.15|66.95|67|66.2|65.1|65.8|65.3|64|61.6|61.05|63.75|63.3|63.3|63.9|63|60.5|59.4|57.7||57.5|56.1|54.05|54.7|52.7|55.2|56.5|55.8|58.3|56.85|55.2|54.4|56.7|||54.5|51.85|50.15|49.06|45.18|43.94|43.2
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|234|235.5|239|236|234.5|239|233|231.5|227.5|226.5|226|231|230|228.5|221|220|218|214|224.5|227.5|225|227|230.5|237|231.5|228|230|232|230.5|234.5|236|237|245.5|237|228.5|227.5|227.5|232|242.5|248.5|247|248.5|250|251|254|259|259.5|257|263.5|274|286|290.5|289|288|||280|281.5|280|||279|278|276.5|280|273.5|266|270|264.5|255.5|252|253|257|252.5|250.5|252.5|258.5|262.5|257|255|248|244|242|240.5|243.5|240|240|236|239.5|242|255.5|245|244.5|250.5|228|240.5|229.5|220.5|221.5|223.5|226.5|220.5|235|239.5|226.5|232.5|239|238|249|243.5|246|251|255|255.5|262.5|254|244|257|264.5|262|256|260.5|244|246|249.5|244.5|243|245|241|239|244|241|243.5|242|239.5|241.5|243|238|238.5|234|233|240|247.5|249|251|257|259|264.5|254|257.5|252|282|283|285|282.5|291|284.5|286.5|284|298.5|287.5|285|280|279.5|277|273.5|273.5|274.5|275|271|279|286|291|274.5|273|271.5|276|266.5|274|274.5|278.5|281|287.5|284|282|284|279|272|265.5|270|269|266|272.5|267|260|257|267|263.5|260.5|257.5|255|261|271|286.5|289.5|286|284.5|281.5||281|288.5|279.5|281|274.5|269.5|263.5|264.5|267.5|255.5|244|246.5|249.5|245.5|239|234|232|220.5|219|219.5||217.5|212.5|209|202|202|194.4|194.4|192.2|194|203|213|196|208.5|||202|198|196.2|198|188.8|192|192.8
03326|19872|/equities/nexus-ag|DAXTECH|57|57|57.2|57|55.4|55.2|52.6|53.6|50.6|49.4|51.6|52.8|52|53.4|54|55|54.8|55|55.4|57.4|56.6|57|58|55.6|54.8|54.6|53.2|54.8|55.8|55|55.4|55|54.6|55|53.2|54.4|55|54.4|54.2|54.8|55.8|56|55.6|56.2|56.2|56.4|55.4|55.8|54.6|55|51.6|51.8|51.4|51|||51|50.6|51.2|||50.8|49.5|48.3|49|49|49.5|48.5|48.9|49.1|49.3|49.6|49.7|49|50|49.4|49.9|50|50|48.3|47.8|47.7|48.7|51.4|51|51|50|48.2|48.7|48.1|49|47|46|48.6|49.9|52.2|50|51.6|49.6|47.8|48.2|48|48|46.7|46.9|47.2|47.6|45.9|45.7|45|45.8|46.7|46.4|46.9|46.8|46.7|45.7|45.7|47.2|45.4|47.3|46|46.2|46.5|44.5|45.7|46.6|46.2|46.5|48|48.2|49.3|49|48.5|47.1|46.4|44.8|42.7|42.1|41.8|42|41.9|42.6|42.5|42.5|42.1|42.5|42.2|42.8|43.2|42.7|44.2|42.5|43|43.9|43.9|43.2|43.6|43.4|43.5|42.8|43.2|43.1|42.6|42.3|41.4|41.7|42|42|41.7|42.4|39.2|38.9|38.4|38.8|38.9|39|39.4|41|41.4|41.5|40.5|40|40.3|39.5|39.3|39.9|39.1|38.7|39.4|38.9|37.6|37.2|37.1|37.5|37.8|37.4|36.8|35.4|35.1|35.5|36.8|35.5|35.1|36.3|37|37.4|37.9||37.9|37.9|37.1|36.9|37.6|35.9|35.1|35.3|34.6|33.4|33.1|33.4|33.5|33.5|33.3|34.1|32.5|31.9|32.3|32.9||35|35.3|34.6|36.4|36|35.5|35.4|32.8|32.8|32.7|33.2|33.3|34.9|||32.8|30|29.9|30|28|28.1|28.3
03327|1076550|/equities/nfon-ag|DAXTECH|20.25|20.565|20.72|20.5|20.85|20.82|20.995|21.34|21.245|21.4|22.17|22.85|21.635|20.605|20.5|20.945|20.385|19.8|19.588|19.292|19.306|19.3|19.276|19.532|19.292|19.42|19.346|19.47|19.528|19.2|19.15|19.118|19.29|19.4|19.182|19.12|19.15|18.8|18.836|19.176|18.5|18.678|19.4|19.716|19.51|20.295|20.2|20.1|20.065|20.15|20.25|19.2|19.05|19.896|||18.15|17.98|17.988|||17.644|17.55|17.75|18.3|18.478|18.15|17.75|17.448|17.4|17.034|16.704|16.582|16|17.4|18.81|18.1|18.048|17.8|17.5|17.8|17.586|17|16.9|17.064|16.482|16.338|16.726|16.608|16.704|15.912|15.294|16.15|16.25|14.84|14.588|13.994|14.12|13.94|13.77|13.716|13.63|13.792|13.592|13.8|13.902|14.46|14.508|14.552|14.31|14.21|14.19|13.976|14.16|14.1|14.034|14.004|13.968|13.864|13.578|13.56|13.522|13.248|13.29|13.298|13.114|13.1|12.912|13.544|13.538|13.326|13.45|13.472|13.782|13.98|14.126|14.3|14.924|14.728|14.45|14.676|14.71|14.62|14.51|14.354|14.326|14.704|14.29|14.25|14.22|14.1|13.896|13.406|13.338|13.214|13.026|12.88|12.842|13.244|13.336|13.366|12.9|12.826|12.922|12.9|12.77|12.83|12.79|12.578|12.678|12.68|12.568|12.52|12.556|12.598|13.072|13.166|13.45|13.626|13.47|13.578|13.572|13.5|13.552|13.616|13.572|13.596|13.25|13.226|13.222|13.28|13.7|13.476|13.404|13.426|13.414|13.43|13.45|13.1|13.3|13.9|13.948|13.5|14.034|13.544|13.262|13.05|12.808||12.78|12.68|12.882|12.91|12.906|12.846|13.1|12.91|12.73|12.544|12.264|12.33|11.69|11.45|11.202|11.15|11.28|11.398|11.44|11.35||11.618|11.5|11.082|11.166|11|10.854|10.74|10.1|10.548|10.3|9.58|9.775|9.716|||9.3|9.216|9.1|9.15|8.797|8.5|8
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|21.3385|20.6447|21.2635|20.476|20.7947|20.8697|19.4822|19.5197|18.5634|18.254|18.8259|19.1821|20.5135|21.676|20.8135|21.3385|21.2447|21.2072|22.9698|23.7011|22.9698|23.8324|24.7699|24.2636|23.7011|23.0261|21.7323|21.9198|22.7636|23.0823|23.4574|23.3636|23.0448|22.051|22.051|22.351|21.7135|23.6824|24.2824|24.3199|24.3386|23.9636|23.4198|23.0261|23.3448|23.6449|23.3073|23.0073|23.9636|24.2074|24.3949|22.5948|21.4323|20.551|||20.776|20.4572|21.0385|||20.1572|19.9509|19.2572|19.8947|19.1259|18.8259|19.1071|18.2446|17.8227|17.8415|18.2352|18.1602|17.8133|17.6633|17.2789|17.6071|18.6665|18.3852|18.3196|17.8883|18.0383|17.8977|18.1696|17.0164|16.7445|16.4726|16.1351|16.557|15.5539|16.0226|16.182|14.5507|12.5912|12.2068|12.3006|11.8318|12.2162|11.5787|11.5318|11.4474|11.2318|11.7381|11.5224|12.0662|12.2725|12.3943|12.76|12.7131|12.7225|12.61|12.9569|12.2162|12.6193|12.6568|12.4318|12.3943|12.1224|11.213|11.1099|10.7818|10.3692|10.0411|10.0317|9.788|10.0223|10.3505|10.5005|10.3599|11.0349|11.1286|11.063|10.913|10.613|10.5942|10.7068|10.688|10.5567|10.7255|10.3036|10.6411|10.7911|10.5755|10.2661|10.4349|10.388|10.3224|10.1724|10.1442|10.0036|9.7411|10.1911|10.0598|10.1161|10.0223|9.8723|10.613|10.688|10.4442|10.1911|10.2099|10.2005|10.0505|10.0317|8.2269|8.2223|8.4613|8.7801|8.991|9.0426|9.5161|9.4879|9.4973|9.1411|8.8785|8.7707|8.7567|8.4051|8.4098|8.1144|8.1191|8.3066|8.4051|8.7895|8.466|8.2832|8.2129|8.2551|8.2223|8.0441|8.1894|8.466|8.7145|8.6254|8.7426|8.7192|9.0379|9.0239|8.6207|8.602|8.8645|9.3754|9.3333|9.5536|9.6473|9.1504|9.0426|8.5926||8.1473|8.0629|7.9035|7.1113|7.0597|6.8159|6.7972|6.9378|6.7691|6.8347|6.6659|6.6097|6.6284|6.5722|7.0316|7.1113|6.9894|7.1581|7.2097|6.9519||6.9331|7.055|6.9097|6.8206|6.5394|6.7363|6.8113|6.6894|7.1581|7.0175|6.9378|7.0644|7.491|||7.641|7.4488|7.2566|6.9378|6.9144|6.6566|6.6659
03329|19874|/equities/ohb-ag|DAXTECH|36.15|35.75|35.05|35.5|34.85|35.35|35.9|36.15|36.25|35.1|35.8|36.5|36.15|36.65|35.05|36.7|36.65|36.55|36|37|36|36.05|37.85|38.7|41.2|41|41|41.4|42.15|41.95|41.6|40.7|41|39.3|39.4|39.65|40.7|41.1|40.45|41.45|42.05|42.4|43.35|48.2|46|44.25|39.75|39.1|39.1|39.75|39|40|39.6|39.6|||38.6|38.95|38.8|||39.05|38.95|39.4|39.4|39.7|39.55|39.75|38.65|38.55|39.65|40.35|40.1|39.4|39.75|39.7|39.1|39.85|40.95|39.4|39.05|39.55|38.5|40.35|41|40.8|40.25|40.4|39.6|38.3|38.15|38.5|38.55|37.85|36.2|35.8|35.8|36.1|34.05|33.95|34.45|36.55|37.2|37.7|38.35|38.2|38.25|37.85|38|38.65|37.55|38.25|38.25|39.05|39.45|39.5|39.6|40.55|41.15|40.75|38.25|38.55|39|38.15|38|38.95|39.5|38.45|37.7|39.15|38.85|39|38.2|39.05|38.2|38.35|38.75|38.3|38.85|38.25|38.1|38.4|38.1|38.85|39.3|38.75|39.9|39.7|39.45|39.85|40.45|41|41.05|41.4|41.75|43.45|41.8|41.8|44.4|42.45|42.25|41.1|40.9|42.1|40.55|41.8|41.45|42|43.6|42|42.05|43.15|41.8|41.85|42.4|42.2|42.15|41.4|41.85|41.5|41.2|41.35|41.7|43.9|43.8|43.8|45.2|41.7|41.95|42.75|41.5|40.45|40.65|40.4|41.6|39.6|41.75|40.75|39.9|39.8|40.6|42|40.7|38.7|39|38.2|39.15|39.2||35.45|34.7|34.2|33.6|34.85|33.3|33.25|34.2|34.6|33.85|32.1|31.4|32.4|33|33.7|33.2|34.4|34.4|34.35|32.85||34.3|34.25|33.3|32.8|32.5|33.7|32.55|32.8|32.8|35.3|32.9|32.3|34.5|||34.2|34.55|34.25|33.8|32.15|31.75|32.4
03330|19879|/equities/paion-ag|DAXTECH|22.8921|22.3026|2.2696|2.2499|2.2892|2.2499|2.3187|2.3187|2.2597|2.1615|2.1713|2.2597|2.2794|2.3187|2.2696|2.299|2.299|2.299|2.3089|2.3875|2.3383|2.3678|2.3089|2.3678|2.3383|2.3285|2.3285|2.3089|2.3973|2.4268|2.4562|2.4464|2.4268|2.4169|2.4661|2.4562|2.4071|2.4071|2.3678|2.3973|2.4268|2.4268|2.4366|2.3973|2.4169|2.525|2.4955|2.4366|2.5054|2.4268|2.4661|2.4464|2.3776|2.3678|||2.358|2.3875|2.3973|||2.4071|2.4071|2.3776|2.4464|2.4268|2.4562|2.4071|2.4366|2.4562|2.6233|2.4759|2.4366|2.5054|2.4857|2.4955|2.525|2.5348|2.6724|2.7215|2.692|2.4661|2.4562|2.4562|2.3776|2.2303|2.2204|2.2794|2.3187|2.3383|2.2597|2.1713|2.2204|2.1124|2.132|2.1025|2.0239|2.1811|2.1811|2.0043|2.0632|2.0534|2.2401|2.3187|2.3285|2.4071|2.3089|2.3678|2.3973|2.4562|2.3285|2.3383|2.3383|2.3187|2.3089|2.2794|2.2794|2.4071|2.2597|2.2401|2.2597|2.2892|2.3678|2.3285|2.299|2.3285|2.3383|2.4071|2.2794|2.3973|2.3776|2.4366|2.3973|2.3776|2.3875|2.358|2.4169|2.4268|2.4759|2.3678|2.4759|2.4955|2.5447|2.5545|2.584|2.5447|2.584|2.584|2.6036|2.6527|2.5938|2.6036|2.584|2.6331|2.6527|2.7019|2.7019|2.8984|2.8001|2.6822|2.3482|2.4268|2.4857|2.4857|2.3678|2.3383|2.4759|2.4759|2.5545|2.6331|2.7019|2.6822|2.6626|2.6429|2.6134|2.6233|2.6527|2.6724|2.8001|2.8394|2.9377|2.9082|2.8099|3.0064|2.9966|2.6429|2.7019|2.6134|2.5348|2.4955|2.5152|2.4857|2.525|2.4661|2.4759|2.5152|2.5741|2.584|2.4661|2.4759|2.6331|2.6134|2.6429|2.5447|2.4857|2.5152|2.4562|2.2303||2.1418|2.0632|2.1025|2.0927|2.0338|1.9453|1.9748|1.9945|1.9945|2.0043|1.965|1.965|1.9846|1.9846|1.9846|1.9846|2.0436|1.8078|1.8225|1.7881||1.7587|1.798|1.685|1.6997|1.6997|1.7194|1.7145|1.7194|1.8078|1.8176|1.7931|1.8078|1.8618|||1.8176|1.7832|1.7881|1.7587|1.6604|1.6555|1.6457
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|161.6|163.2|163|161.4|161|160.6|160.2|160.4|158.8|155.8|158.4|163.8|166|165.6|159.6|164.8|164.8|163.2|167.2|170.2|168|175.4|175|175|176.6|174.6|174.6|175|177|176|177|179.6|180.4|180|179.6|178|177.8|187.2|188|190.6|191|190.2|188.4|187|186|191|188.6|181|180|162.2|160|156.8|157.4|159.8|||156.8|159.8|157.6|||155.8|157.2|155.8|158|154.6|153|152.6|150|151.8|153.8|155.8|156.6|154.4|156|153.4|155.2|155.4|155.2|157|155.2|157.2|154.6|157.4|157.8|158.4|160|161|163|163.4|161.8|158.4|158|159.2|158.2|158.2|158.4|158.8|158|156.6|159.2|156.2|161.2|166.4|170.6|171.2|173.6|172.6|173.2|176.4|175.8|180|178.2|175.2|171.4|169.8|169|169|169.8|170.4|172.6|177|178.8|177.8|175.8|176|177.4|176.2|173.6|175.2|175|174.4|173.6|173.4|176.6|175.8|172.6|169|166|160|160|163.4|163.2|162.8|162.8|161|164.4|164.4|160.8|159.4|158.4|163.8|166|163.6|159.2|162|160.8|161.8|162.8|163|163.8|163.4|168.2|170.2|169|168.4|172.2|170.6|174.2|173|178.8|179.2|179.8|171.2|170.2|168|172.2|169.8|168|171|170.2|171.6|172|173.6|172.8|163|163.8|164.4|163.6|162.4|161.6|161.2|159.6|154.8|153.2|154.2|153.6|153.6|150.6|149.8|150.6|153|153.8|158|164|167.2|165.4|163.6||159.4|162.2|163|164.4|163|162.6|163.2|162.8|162|159|151.2|150|154.6|155.8|157|155.4|150|149.4|155|151.6||150.6|152.8|150.8|150.2|150.2|151.4|149.8|147.8|150.8|146.4|143.6|141|142.4|||141|139|136.6|135.4|128.4|127.8|127.2
03332|19882|/equities/pne-wind-ag|DAXTECH|7.34|7.2|7.46|7.34|7.52|7.5|7.56|7.62|7.47|7.3|7.44|7.55|7.61|7.65|7.53|7.45|7.35|7.35|7.84|7.84|7.84|7.96|7.9|7.9|7.69|7.66|7.7|7.79|7.8|7.93|7.73|7.88|7.83|7.88|7.76|7.86|7.7|8.37|8.35|8.52|8.59|8.59|8.62|8.4|8.34|8.6|8.52|8.75|8.89|8.85|8.59|8.59|8.4|8.18|||8|8.15|8.23|||7.89|7.83|7.79|7.79|7.75|7.77|7.8|7.67|7.6|7.5|7.65|7.63|7.65|7.66|7.73|7.82|7.81|7.67|7.7|7.6|7.7|7.85|7.9|7.48|7.4|7.39|7.51|7.46|7.24|7.09|7.04|7.03|7.05|6.73|6.66|6.63|6.6|6.37|6.02|6|5.96|6|6.05|6.07|5.92|5.8|5.88|5.9|5.99|6.01|5.98|5.95|5.95|5.99|5.96|5.85|5.89|5.6|5.45|5.37|5.38|5.36|5.29|5.27|5.2|5.22|5.25|5.25|5.34|5.27|5.25|5.32|5.34|5.32|5.4|5.39|5.38|5.35|5.35|5.37|5.43|5.43|5.47|5.45|5.45|5.45|5.45|5.48|5.45|5.45|5.25|5.26|5.26|5.3|5.3|5.25|5.28|5.27|5.25|5.1|5.15|5.1|5.03|5.02|5|5.05|5.05|5.08|5.1|5.2|5.21|5.24|5.29|5.38|5.22|5.2|5.29|5.22|5.01|4.99|4.995|4.99|4.995|4.93|4.98|4.95|4.98|4.98|4.935|4.95|4.93|4.99|4.9|4.945|5.03|4.99|4.985|4.85|4.82|4.86|4.95|4.98|5|4.76|4.75|4.8|4.81||4.88|4.84|4.82|4.78|4.775|4.785|4.84|4.8|4.63|4.6|4.54|4.595|4.555|4.35|4.35|4.35|4.34|4.35|4.35|4.34||4.34|4.35|4.35|4.35|4.345|4.35|4.35|4.34|4.31|4.35|4.35|4.475|4.5|||4.59|4.575|4.585|4.64|4.525|4.35|3.99
03333|19243|/equities/psi-ag|DAXTECH|28.4|28.1|29.6|28.3|28.4|29.3|28.7|29.1|28.9|28.1|29.6|32|32.5|32.5|29.8|31.3|30.6|30.6|33|33.4|29.7|30.6|31.5|31.5|29.7|28.9|28.9|29|28.8|28.9|28.8|29.5|29|27.6|27.8|29.1|28.3|29.2|29.6|30.3|30.8|30.8|30.9|30.9|26.4|27.2|27.2|26.9|26.3|26.2|26.1|25.5|24.4|24.8|||24.4|23.2|23.5|||23.9|23|23|23.3|23|23.6|23.3|24.1|22.8|23.3|23.5|23.4|24.2|24|24|23.8|24.2|24.2|23.5|24.3|23.5|23.1|23.3|24.2|24.2|23.5|23.6|23.8|24.4|24.5|24.7|24.3|23.9|23.9|24.4|22.7|22.6|23.5|24|24.4|22.8|24.9|25|25.7|24.4|26.5|26.2|26.6|26.4|25.2|25.2|25.5|24.9|25.4|25.2|25|25|25.2|24|24.8|24.9|25.3|25.9|25|24|24.7|25.3|24.7|24.9|26.4|26.7|26.6|25.8|24.9|24.3|24.8|24.2|24.6|21.8|22.5|23.1|24.2|23.8|23.1|23|22.4|22.8|21.8|20.8|20.6|20.5|20.8|21|20.6|20.6|20.3|20.4|20.5|20.5|20.3|20.8|20.8|20.8|21.2|20.3|22|22.8|22.5|22|22.9|24|24.1|24.1|24.2|24.3|24|23.5|24.9|23.1|22.5|21.7|21.8|20.7|19.9|19.65|19.55|19.95|20.3|20.4|20.9|20.7|21|21|21|20.7|21.4|21.5|21|21.5|21.1|21|21.2|22.1|22.1|22.4|22.9|22.1||21.8|21.4|21.9|21.5|21.4|20.3|19.1|19.05|18.9|19.45|19|19.25|19.85|19.85|19.95|19.9|19.95|19.75|19.65|19.4||19.45|19.7|19.65|19.65|19.15|19.15|19.45|19.5|19.8|18.8|18.3|18.15|18.55|||17.7|17.2|17.1|17.4|16.7|16.2|16.6
03334|19890|/equities/pva-tepla-ag|DAXTECH|22.3|22.8|23.75|23.05|22.85|23.05|22.75|22.95|21.6|21.3|20.9|23.05|23.35|24.45|23.85|24.4|25.15|23.35|25.6|25|23.35|24.75|25.55|22.85|21.45|21.7|21.55|22.25|22.35|22.45|22.75|21.75|21.6|21|20.7|20.3|21.35|21.6|21|20.9|20.75|19.3|19.08|18.04|16.92|18.44|18.92|19.26|18.9|19.18|18.78|18.94|19.2|19.64|||19.6|19.62|19.62|||18.2|17.78|17.08|17.5|16.3|16.78|16.9|16.7|16.24|17.38|16.56|15.84|15.38|15.8|15.48|14.72|14.6|13.62|13.66|13.76|13.32|13.2|13.06|13.26|13.18|13.36|13.2|13.6|13.36|13.2|13.36|12.78|12.78|11.78|12|11.46|10.82|10.76|10.48|10.18|10.04|10.32|10.06|10.72|10.58|10.4|10.68|11.16|10.74|10.7|11.66|11.68|11.96|11.82|11.68|11.76|12|12.16|11.6|11.84|11.82|11.92|12.18|11.84|12|12.48|12.04|11.68|12.5|12.42|12.86|12.9|13|12.98|13.18|13.3|13.2|13.36|13.28|13.16|13.74|13.28|13.22|13.7|13.72|13.8|13.1|13.16|13.06|12.7|12.44|12.34|11.9|11.74|11.7|11.2|11.56|10.86|10.94|11.16|10.72|10.92|10.64|10.7|10.38|10.52|10.52|10.56|10.72|11.44|10.72|10.8|10.96|10.34|10.16|10.32|10.28|10.56|10.44|10.38|10.48|10.78|11.2|10.88|11.2|10.9|11.22|11.04|10.8|10.88|11.06|11.5|11.12|11.24|10.76|10.98|11.28|10.98|10.8|10.76|11.06|11.18|11.6|11.8|11.1|11.12|10.3||9.76|9.74|9.74|9.99|9.62|9.09|9.23|9.18|9.04|8.68|8.13|8.21|8.82|9.38|9.58|9.81|9.39|9.3|9.5|9.05||9.99|9.52|9.39|9.8|9.25|9.78|9.5|8.9|9.41|9.35|8.79|8.4|9.4|||9.05|8.15|7.97|8.1|7.39|7.18|7.14
03335|6292|/equities/qsc|DAXTECH|1.99|2.01|2.015|2.055|2.03|2.035|2.055|2.085|2.01|2.1|2.05|2.145|2.11|2.225|2.115|2.14|2.225|2.13|2.175|2.23|2.21|2.04|2.015|1.972|1.858|1.9|1.906|1.924|1.934|1.908|1.854|1.77|1.75|1.698|1.74|1.694|1.7|1.67|1.686|1.664|1.67|1.66|1.628|1.638|1.63|1.67|1.668|1.682|1.676|1.7|1.692|1.712|1.748|1.728|||1.684|1.706|1.706|||1.7|1.694|1.7|1.7|1.69|1.696|1.71|1.66|1.704|1.722|1.72|1.656|1.694|1.71|1.662|1.64|1.688|1.638|1.616|1.6|1.548|1.556|1.53|1.48|1.456|1.506|1.448|1.36|1.332|1.334|1.304|1.3|1.282|1.232|1.232|1.252|||1.206|1.17|1.164|1.21|1.254|1.25|1.246|1.242|1.22|1.212|1.246|1.22|1.246|1.244|1.27|1.29|1.296|1.278|1.288|1.3|1.31|1.286|1.306|1.304|1.29|1.29|1.282|1.27|1.298|1.27|1.312|1.306|1.296|1.318|1.304|1.306|1.316|1.294|1.294|1.302|1.292|1.324|1.302|1.38|1.306|1.304|1.31|1.312|1.328|1.3|1.31|1.31|1.312|1.3|1.306|1.316|1.314|1.328|1.338|1.39|1.334|1.332|1.346|1.342|1.364|1.318|1.312|1.38|1.39|1.37|1.372|1.4|1.412|1.406|1.398|1.37|1.372|1.4|1.408|1.4|1.41|1.4|1.41|1.396|1.388|1.366|1.386|1.384|1.346|1.4|1.412|1.44|1.45|1.366|1.304|1.314|1.314|1.34|1.32|1.322|1.35|1.33|1.376|1.356|1.32|1.34|1.314|1.306|1.344||1.308|1.336|1.29|1.308|1.278|1.25|1.278|1.254|1.31|1.31|1.298|1.268|1.27|1.308|1.27|1.204|1.158|1.16|1.17|1.154||1.174|1.178|1.166|1.168|1.15|1.15|1.132|1.11|1.16|1.174|1.172|1.146|1.218|||1.18|1.156|1.124|1.08|1.066|1.06|1.016
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|27.46|27.38|27.88|27.36|27.64|27.76|26.68|26.54|26.42|26.52|27.2|27.22|26.7|26.56|25.7|25.78|25.32|26.2|26.08|26.1|26.3|27.34|27.72|27.82|27.46|28.3|27.92|27.72|28.36|28.62|28.54|28.36|28.2|28.12|28.56|28.06|28.26|27.96|28.02|28.42|27.94|27.86|28.7|27.72|27.7|27.84|27.74|28|27.7|28|28.18|28.26|27.98|28.02|||28.26|27.92|28.08|||28|27.62|28.16|28.04|27.78|27.76|27.96|27.5|27.54|27.5|27.64|27.52|27.2|27.48|27.2|27.62|28.6|26.84|25.78|26.34|24.36|24.54|24.44|24.4|24.98|24.8|24.98|25.02|24.7|25.1|24.32|25.04|26.32|24.14|23.16|24.3|23.88|23.2|23.7|23.12|23.24|23.6|23.26|23.82|23.66|24.26|23.7|24.06|23.86|23.62|23.84|24.6|24.5|24.34|24.54|24.04|24.1|24.22|24.46|24.62|24.16|24.62|23.8|23.9|24.5|24.16|23.52|24.04|24.82|25.02|25.44|25.84|25.9|25.66|25.58|25.52|25.76|25.02|25.18|25.34|25.42|25.36|25.42|25.3|25.44|25.32|25.36|25.4|25.48|24.96|25.82|25.22|25.14|25.36|24.92|24.4|24.44|23.8|23.56|23.74|23.28|22.98|24.28|24.58|24.92|25.18|25.32|25.26|25.12|25.72|25.72|25.38|25.3|25.32|25.26|25.58|25.46|26|25.92|25.8|25.4|26.44|26.4|25.84|25.4|25.34|25.92|26.06|26.24|26.16|25.32|25.4|25.36|25.68|25.94|26|25.18|25.34|24.54|24.06|24.22|23.46|24.1|23.7|23.96|23.74|24.58||25.7|26.24|25.82|25.44|26.74|26.5|27.38|26.82|27.16|26.7|26.7|26.9|27|28.78|28.84|28.72|28.8|28.64|28.72|28.74||28.94|28.72|28.94|28.64|28.9|28.86|29.02|28.8|28.8|28.82|28.78|28.76|28.78|||28.74|28.74|28.64|28.58|28.62|28.44|28.54
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|22.36|22.32|22.56|22.42|22.18|21.96|21.96|22.4|21.66|21.18|22.2|22.32|22.42|23.2|22.16|22.9|22.76|21.3|20.66|21|21.32|21.4|21.38|21.92|21.2|21.26|21|21.18|21.4|21.08|21.28|21.32|21.48|21.44|21.66|21.44|22.54|21.5|20.76|20.68|21.72|21.24|20.14|18.41|18.74|19.15|18.85|19|19.11|18.7|19|19.08|19.43|18.75|||19.3|18.93|18.69|||18.53|18.17|18.5|18.7|18.9|19.2|19.14|19.2|19.23|19.77|20.5|20.3|20.38|20.24|20.38|19.84|20.4|19.18|19.51|19.6|18.76|18.82|18.84|18.99|19.06|18.92|18.77|19.23|18.86|18.93|18.49|18.26|18.18|18.02|18.33|17.24|16.62|15.96|15.57|15.54|15.3|15.83|16.19|17.48|17.68|18.14|18.45|18.56|18.53|18.89|19.47|19.56|19.74|19.46|19.12|18.27|18.3|18.77|17.62|18.01|17.91|19|20.54|20.56|20.68|21.14|21.7|22|22.6|22.92|23.06|23.04|23.22|23.14|23.14|23.5|23.3|23.24|22.36|22.98|23.6|23.2|23.42|23.76|23.86|24.14|24.12|24.16|24.2|24.24|24.26|24.2|24.48|24.34|25.28|24.7|25.18|24.92|25.08|24.22|23.74|23|23.2|23.12|22|22.38|22.4|22.74|22.88|23.68|23.94|24.02|23.96|23.64|23.66|24.14|23.74|24.5|24.46|24.04|24.26|23.84|23.84|23.22|23.3|23.68|22.8|22.68|22.78|23.1|23.38|24.18|23.22|23.9|23.48|23|23.06|22.4|22.24|22.5|23.28|23.34|23.56|23.72|23.96|23.9|23.3||23.6|23.84|23.54|23.9|23.64|22.98|22.94|23.52|23.48|23.6|21.92|21.82|23.34|23.48|23.14|22.52|22.84|21.36|21.48|20.34||20.04|20.28|18.8|18.9|18.74|18.99|18.83|18.32|18.79|18.9|18.78|18.78|19.52|||19.25|19.23|19|18.9|18.06|17.97|17.08
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|384|350|350|346|347|350|348|349|349|350|363|375|389|395|393|399|398|395|432|436|446|461|466|458|442|431|416|422|411|426|412|409|408|394|370|356|358|341|349|343|337|344|343|343|345|347|336|335|330|342|329|337|344|350|||345|337|339|||341|348|349|345|340|344|338|346|340|343|336|343|339|337|339|344|347|346|326|327|327|320|347|343|347|335|341|349|355|350|349|333|336|360|360|362|330|327|325|331|328|327|323|327|331|329|326|314|318|309|323|327|329|319|316|314|315|319|306|303|295|295|290|288|285|287|290|287|291|284|284|284|281|284|282|286|281|287|280|275|295|290|291|285|287|291|292|290|281|280|282|271|276|273|278|270|266|268|275|263|255|258|266|260|262|271|269|270|271|279|276|270|278|266|271|255|251|258|249|256|257|253|251|248|253|250|244|240|249|254|251|251|249|252|248|256|250|245|248|252|248|252|239|262|277|284|279||291|277|262|304|304|297|296|297|289|285|275|272|282|277|272|272|272|271|267|250||251|263|267|267|253|255|258|249|239|220|213|220|223|||212|207|205|206|205|210|200
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|289|282|288|286|275|278|265|260|249|255|260|272|275|275|264|264|270|267|282|282|283|284|289|289|295|293|284|316|319|314|316|312|299|285|282|281|270|281|270|287|257|254|246|243|234|240|238|241|230|247|249|250|254|257|||248|250|249|||243|247|241|236|239|234|232|223|242|239|242|249|250|259|251|257|260|249|256|244|250|246|254|255|250|248|250|249|247|250|246|245|254|253|241|250|250|253|239|240|265|269|268|276|277|287|287|305|298|300|301|302|296|270|270|267|273|274|270|271|277|284|282|275|271|284|274|278|285|290|280|279|276|275|276|286|278|283|279|271|296|283|270|269|269|269|243|224|216|216|213|210|208|200|199|201|208|210|202|205|206|204|206|200|198|206|205|210|204|209|211|212|217|214|205|205|206|217|223|217|217|225|213|201|203|211|206|207|212|211|208|220|218|209|196|192|177.5|168.5|180|176|178|186|178.5|184|184|183|183||182|185|174.5|183|184|178|172|172|177|185|176.5|171.5|177.5|176|179|169.5|170.5|166.5|154|156.5||150|154|147|148.5|148|148.5|146.5|147|149|140|138|139.5|140|||132|126.5|128.5|117.5|115.5|117|116.5
03340|1073424|/equities/serviceware-se|DAXTECH|15.6|15.55|16.4|16.5|15.75|16.05|15.1|15.35|15.4|15.4|15.7|16.5|16.85|16.6|16.6|17|16.8|16.6|17.35|18.05|17.5|17.8|18.4|18.5|17.65|17.5|16.95|17.2|17.05|16.75|16.25|16.4|16.6|16|16.15|15.9|16.35|16.8|16.65|16.3|16.7|16.35|16.7|16.65|16.75|17.35|16.9|16.35|16.2|17.05|16.9|15.7|16|15|||14|14.1|13.85|||13.9|13.4|13.3|13.5|13.25|13.45|13.6|13.8|13.8|13.9|13.85|14.15|13.95|13.9|13.5|13.65|13.8|13.95|14.15|13.75|14|14.2|14.2|13.6|13.3|13.65|13.6|12.95|13|12.85|12.8|12.9|12.95|12.6|12.5|12.4|12.4|12.4|12.65|12.55|12.6|12.55|12.7|12.9|12.45|12.25|12.85|12.75|13.1|13.2|13.4|13.25|13.45|13.35|12.9|13|13.6|13.95|14.15|14|14.3|13.65|13.75|14.05|14.65|14.3|14.25|14.15|14.5|14.7|14.2|14.45|13.85|13.95|13.95|13.8|14.05|14.2|14.1|14.55|14.25|15.5|16.35|15.6|14.45|14.25|13.3|13.5|13.4|12.85|13.45|13|12.95|13.1|12.7|12.85|12.8|12.85|12.6|12.5|12.5|12.9|12.3|12|12.15|12.35|12.55|12.45|12.9|13|13.3|13.2|12.35|12.15|12.15|11.9|11.7|11.6|11.55|11.6|11.8|11.65|11.8|11.65|11.85|11.7|12|12.1|11.6|11.7|11.45|12.15|12.2|12.25|12.05|11.95|11.85|11.3|11.8|11.65|11.8|11.886|11.926|11.7|12|11.9|12.026||11.65|11.572|11.9|11.978|12.002|12.186|11.25|10.7|10.5|10.106|10.276|10.326|10.328|10.5|10.55|10.534|10.514|10.46|10.8|10.828||10.91|10.8|10.216|9.995|10.716|10.386|10.376|10.51|10.6|10.546|11.116|10.57|10.778|||11.15|10.5|10.8|10.75|10.5|10|10.1
03341|19903|/equities/sfc-energy-ag|DAXTECH|23.0138|22.474|24.0933|23.8479|23.6026|24.6331|23.7007|24.6821|22.7684|22.474|23.6026|25.7126|27.1356|27.9698|26.3014|26.5468|28.068|26.007|26.8903|29.5891|26.3014|27.6754|31.0612|30.5214|26.3505|26.3996|25.2219|23.6517|24.584|24.0442|22.7684|22.4249|23.1119|22.3268|20.1186|20.6093|19.8242|23.0138|23.5045|21.5907|20.2658|17.1548|16.6052|16.2323|16.5267|16.9782|17.41|16.5267|15.8397|16.409|16.6837|15.5453|15.349|15.8986|||15.6435|15.1135|15.8986|||16.2519|15.6435|14.878|15.3883|14.9172|15.192|15.192|14.8191|14.9761|15.3098|15.8986|15.4668|15.5257|15.2902|15.2509|14.5639|14.9957|15.2117|14.5836|14.6228|14.5836|15.3294|15.3883|15.3098|14.9957|15.1135|14.9172|15.0154|14.4854|14.5836|13.9358|13.347|14.1714|14.0732|14.4265|13.5825|13.877|13.3666|12.5619|12.7974|11.9534|13.0526|12.6404|13.661|13.19|13.8377|13.8377|13.7003|13.9947|13.6807|14.4658|14.6032|15.5846|14.7013|15.2117|15.8005|14.9761|15.2902|14.5443|14.6228|14.3284|13.9947|14.2303|13.7396|13.2685|13.9947|13.6807|13.2685|14.7602|14.4069|14.3873|13.8573|13.5433|13.7003|13.8966|13.3274|13.1507|13.4648|12.6404|11.9534|13.347|14.034|13.8181|14.2106|14.2499|14.5247|14.3284|14.6228|14.6817|14.3088|15.4472|15.6042|15.1331|14.5443|15.035|14.7406|14.9957|14.8584|15.2509|14.9565|15.2902|15.0154|15.2509|14.5247|13.8966|15.1724|14.7602|15.3687|13.347|14.2106|15.4668|16.5464|16.6249|16.6837|16.2127|16.2519|15.349|16.4875|15.9183|15.9968|16.4482|15.5453|17.6651|14.9369|15.3294|14.8191|14.6228|14.2303|13.2685|14.0929|13.9162|15.2117|13.4844|14.4462|14.2695|15.1528|16|15.16|15.48|15|13.76|11.36|11.7|12.9|11.72|10.94|10.66||10.2|10.24|9.74|10.34|9.9|9.31|9.5|10.02|10|10.3|10.1|9.36|9.56|10|9.8|9.9|10.1|10.3|10.3|9.26||10.08|10.26|10.02|10.46|10.16|10.26|10|9.55|10.5|10.98|10.6|9.16|11.5|||9.82|10.46|10.48|9.92|9.87|9.75|9.06
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|138.35|138.85|139.9|139|138.75|140.15|139.65|140.45|137.75|137.35|137.45|137.1|138.3|138.9|138.35|138.5|138.9|139.4|140.1|142|141.3|141.9|142.8|144|143.95|144|143.5|144.2|142.6|141.85|142.4|142.2|141.55|141.6|141|141.1|140.7|141.3|141|145.2|140|139.05|138.95|138.35|140|139.75|138.6|138|138.2|138.1|137.7|136.75|132.5|131.1|||128.1|128.45|127.5|||128.5|127.75|128.05|127.9|128.65|127.4|126.65|125.95|127.85|129.8|125.5|126.4|124.8|124.15|124|124.1|123.95|122.2|113.55|108|107.85|101.8|97.04|97.4|93.76|93.4|93.1|93.74|90.78|91.48|91.32|89.4|90.96|86.9|87.78|83.3|78.6|79.32|81.26|78.88|82|85|86.24|87.08|86.7|85|86.5|83.84|84.62|85.4|86.52|88.22|86.78|83.58|83.22|80.54|79.9|79.42|77.68|78.38|76.62|77.28|74.98|70.14|72.22|72.84|71.88|73.2|78.08|77.74|78.1|77.88|77.28|76.98|75.8|78.16|76.28|77.48|76.44|80.28|82.36|78.64|77.94|78.68|78.38|78.68|78.32|76.04|75.26|75.84|77.9|78.8|79.36|76.72|77.5|77.2|77.26|75.52|73.78|74.04|74.36|75.14|76|76|78|85.3|86.24|85.78|85.66|90.2|91.4|89.66|92.14|91.26|90.18|89.52|89.3|93.5|91.92|90.9|90.2|91.2|91.46|89.64|89.98|88.84|90.78|87.48|89.42|87.76|89.72|92.78|89|90.3|89.78|89.76|90.02|89.36|90.68|90.06|92.26|93.24|97.92|99.52|95|95.26|90.76||87.7|90.22|87.98|90.36|85.16|84.08|82.06|85.12|83.9|81.62|75.42|76.18|80.42|81|78.16|83.34|82.1|81.06|78.64|72.98||78.38|81.86|79.86|72.7|71.28|74.96|76.32|71.42|78|79.6|79.94|75|76.68|||76.84|74.74|73.96|70.74|66.32|67|66.5
03343|6333|/equities/singulus-tech|DAXTECH|5.18|5.52|5.56|5.94|5.88|5.9|5.9|5.8|6.02|5.48|6.08|6.44|6.18|5.88|5.9|6.08|6.1|5.9|6.5|6.74|6.66|7.86|7.8|7.4|7.04|7.28|7.28|6.2|6.02|5.74|5.66|5.56|5.5|5.54|5.16|5.3|5.1|5.46|5.04|5.12|5.6|4.8|4.6|4.52|4.57|4.42|4.39|4.3|4.25|4.31|4.35|4.34|4.41|4.35|||4.3|4.23|4|||3.94|3.84|3.69|3.74|3.72|3.65|3.64|3.68|3.6|3.79|3.88|4|4|4|3.83|4|3.99|4.04|3.99|3.91|4.1|4.1|4.04|3.99|3.66|3.78|3.72|3.7|4|4.05|3.9|4|4.09|3.6|3.52|3.36|3.24|3.25|3.13|3.16|3.18|3.21|3.21|3.28|3.36|3.49|3.44|3.49|3.45|3.4|3.31|3.41|3.25|3.1|3.27|3.3|3.4|3.29|3.05|3.19|3.62|3.8|3.79|3.94|3.96|4.01|3.83|3.91|4.18|4.12|4.2|3.91|3.9|4.05|4.04|3.92|3.92|3.87|3.87|3.84|3.87|3.7|3.6|3.73|3.75|3.78|3.89|3.92|3.81|3.95|3.83|3.8|3.76|3.79|3.8|3.86|4|3.99|4.06|4.06|3.98|4.1|4.06|4.14|4.11|4.3|4.38|4.33|4.36|4.4|4.39|4.53|4.63|4.3|4.4|4.36|4.32|4.43|4.38|4.35|4.36|4.33|4.41|4.3|4.5|4.49|4.18|4.12|4.22|4.2|4.24|4.26|4.25|4.45|4.34|4.55|4.5|4.35|4.3|4.3|4.6|4.78|4.6|4.25|4.13|4.15|4.12||4|4.04|4.15|4.04|4.09|4.09|4.17|4.1|4|3.98|3.98|3.95|3.98|4.03|4.03|4.13|4.11|4.18|4.2|3.92||3.75|4.25|4.22|4.15|4.14|4.19|4.3|4.13|4.33|4.3|4.09|4.1|4.43|||4.26|4.3|4.27|4.12|3.88|4.02|4.04
03344|941174|/equities/slm-solution-g|DAXTECH|17.78|17.3|17.8|18.5|17.18|17.36|16.54|18.02|15.26|15.32|16.08|17.18|17.3|18.86|17.28|18.14|18.38|17.4|19.46|20.45|19.4|20.7|24.2|22.8|22.95|23.95|23.05|23.7|23.4|22.5|20.65|20|19.38|18.58|18.54|18.34|19.12|20.1|19.4|19.56|19.44|18.86|19.3|18.42|19.3|20.05|19.5|20.95|21.25|19.2|17.88|16.28|16.7|16.64|||17.42|17|16.4|||17.2|15.62|15.7|15.98|15.96|16.3|16.2|16.3|15.56|16.54|17.1|17.42|17.08|17|16|15.16|15.74|16.2|14.6|13.2|13.2|13.94|14.7|14.26|14.26|14.08|14.24|14.28|14.14|14.42|13.64|14.1|13.06|12.2|12.26|11.98|11.26|10.84|10.2|9.74|10.02|11|10.1|11.04|10.82|11.64|11.98|11.42|10.98|11.34|11.1|11.62|12.4|10.92|10.96|9.27|9.41|8.92|9.02|9.31|9.43|9.02|7.93|7.85|7.72|7.9|7.65|8.14|7.84|8.4|8.49|8.65|8.46|8.47|8.4|8.55|8.47|8.25|7.84|7.59|7.51|7.4|7.52|7.35|7.53|7.73|7.58|7.85|7.64|7.6|7.7|7.73|7.52|7.08|7.4|7.28|6.85|7.02|6.85|7|7.32|7.53|7.66|7.51|7.05|7.53|7.31|7.36|7.5|8.12|8.75|8.09|7.93|7.48|7.05|7.22|6.44|6.61|6.53|5.89|6.22|6|5.89|6.08|6.13|6.3|6.5|6.55|6.85|6.83|6.89|6.9|7|7.69|7.83|8.15|7.8|7.76|7.79|7.69|8.19|8.66|8.84|8.65|8.81|9.07|9||9.57|9.36|9.21|8.81|7.9|7.46|6.75|6.65|6.7|6.6|6.59|6.6|6.54|6.5|6.56|6.5|6.5|6.45|6.61|6.8||6.74|6.3|6.3|6.27|6.3|6.3|6.33|6.56|6.64|7|6.43|6.25|6.75|||6.15|6.06|6|6|5.86|6.13|6.3
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|53.05|52.65|54.2|55.3|53.7|54.7|51.85|51.8|50.15|48.52|49.38|51.55|52.55|53.25|53.25|53.15|53.85|53.25|54.1|59|56.85|59.35|61.9|60.55|59.95|61.4|59.45|59.8|63.5|61.9|62.45|62|63|61.25|60.2|59.7|59.15|64.85|65.65|67.15|67.6|65.8|64|62.4|62.5|64.7|63.85|65.6|65.9|66.05|66.45|63.3|57.25|56.65|||55.95|56.1|55.7|||55.45|56|53.25|54.05|55.7|54.2|51.35|50.55|50.2|48.52|47.42|47|47.64|47.24|46.98|47.88|49.04|48.26|49.76|48.06|49.34|47|47.28|48.22|47.12|45.22|43.98|46.68|48.06|49.64|43.24|41.48|43.16|41.56|40.6|38.1|38.28|37.04|37.16|36.28|35.2|36.62|36.32|38.26|38.24|40.02|41.1|41.36|42.12|41.94|44.88|44.32|43.02|43.56|45.18|42.6|39.14|38.68|37.88|38.7|38.18|38.22|38.8|38.68|40.42|42.1|38.2|37.46|40|40.84|39.64|37.76|37.22|37|36.9|36.9|36.78|37.2|36.22|37.52|38.96|38.78|37.9|38.44|38.06|38.54|36.96|36.36|35.9|34.96|36.02|36.26|36.48|35.22|34.58|29.06|29.2|27.72|28.24|27.3|27.72|26.84|25.7|24.8|25.1|25.62|25.92|26.6|26.88|28|28.56|28.6|28.2|27.82|27.72|27.32|27.36|28.3|27.8|28.32|27.64|27.24|27.68|27.32|27.3|27.08|27.62|27.4|27.08|27.02|27.46|28.14|27.22|27.72|27.38|27.38|27.68|26.68|26.52|27.18|28.56|28.58|29.18|30.24|29.18|28.3|28.1||26.72|27.5|26.88|27.26|26.9|27.28|27.04|28.18|27.7|27.06|24.64|26.08|28.74|29.68|28.88|29.48|28.86|28.98|29.26|28||29.04|29.94|28.46|28.86|28.9|30|30.12|29.08|29.8|29.16|28.4|27.5|29.06|||26.6|26.74|25.4|25.62|25.12|24.68|25.18
03346|942429|/equities/snp-schneider|DAXTECH|50.5|51.2|52.5|51|51.8|52.3|51.2|52.4|52.5|49.85|52.9|52.3|52.9|55.3|55|56.4|57.7|56.9|56.9|57.3|55.8|56.8|58.5|59.8|60.3|60.9|59.9|60.1|60.7|60.6|61.3|61|61.7|59|59.9|58.6|56.4|55.6|56.2|57.6|56.9|56.6|58|58.7|57|63.1|62.2|62.7|62.9|64.4|63.4|62.5|63.2|61.7|||60.9|59.8|57.7|||55.2|55|55.8|55.5|55.4|51.5|50.3|50|50|51.2|51.7|52.3|53.5|53.8|53.1|54.1|56.5|53|55.6|55.5|54.1|54.4|53.8|56|53.1|51|50.8|51|51.2|51.5|52.5|51.8|51.9|49.95|49.8|46.4|42.55|43.35|47.1|45.85|44.95|47.5|49.85|49.65|49.45|50.2|51.6|52.6|52.8|52.8|54.7|55.8|56.9|59.3|60.5|60.2|61.6|62.8|64|64.5|59.3|59|58.7|59.9|57.8|56.2|53.5|53.3|56|56.2|56.2|56.3|55.6|53.9|54|54.8|54.2|54.5|52.4|54.9|57.6|55.7|55.6|56.3|55.5|55.3|54.4|54.3|54.6|54.2|54.4|54.5|54|54.4|55|55|55.4|57|58.5|57.4|58.2|58.8|58.1|54.5|52.6|53.6|53.8|52.7|53.5|55|56|55.4|53.4|54.1|52|48.5|49.45|46.85|46.2|47.5|46.75|47|48.05|45.95|45.2|45.05|46.2|44.8|42.65|44.05|40|40|39.25|39.55|39.2|40|39.95|39.95|39.7|39.7|40.35|40.7|42|42.2|42.95|43|44.8||43.5|44.05|42.95|43.2|43.5|42.4|41.85|42|40.55|39.55|38.35|39.5|39.5|42.5|41.1|41.5|41.15|42.75|43|43.65||47.25|55.9|55.4|52.4|50.9|52.3|50.6|47.7|52.5|52.8|48.8|47.2|50.3|||47|44.35|43.4|45|42.9|44|43.5
03347|19909|/equities/softing-ag|DAXTECH|5.3|5.38|5.2|5.2|5.36|5.34|5.4|5.48|5.36|5.42|5.46|5.38|5.52|5.48|5.54|5.58|5.58|5.54|5.68|5.66|5.9|5.62|5.72|5.16|5.14|5.12|5.2|5.22|5.24|5.16|5.14|5.14|5.2|5.14|5.22|5.18|5.24|5.18|5.4|5.2|5.2|5.24|5.16|5.16|5.36|5.36|5.42|5.44|5.36|5.38|5.48|5.46|5.52|5.5|||5.26|5.3|5.26|||5.24|5.4|5.2|5.4|5.44|5.46|5.4|5.4|5.58|5.76|5.76|5.8|5.78|5.72|5.9|5.88|5.78|5.78|5.9|6.02|5.9|5|5|5.04|5.02|5.06|5.1|5.08|5|5.08|5|5.1|5.1|4.9|4.92|4.87|4.96|4.9|4.75|4.68|4.5|4.74|4.74|4.94|4.97|4.93|5|5.04|5.04|5|5.04|5.12|5.18|5.18|5.18|5.22|5.14|4.97|5|5.04|5.04|5.08|4.96|4.93|5.02|5.1|5.02|5.04|5.02|5.06|5.06|5.14|5.14|5.28|4.94|4.95|4.94|4.96|4.95|4.97|5|5|5|4.98|5.04|5.02|5.02|5|5.06|5.1|5.12|5.18|5.12|5.02|5.18|5.2|5.24|5.18|5.22|5.16|5.26|5.22|5.16|5.1|5.12|5.16|5.14|5.14|5.24|5.4|5.18|5.1|5.1|5.12|5.2|5.04|5.24|5.36|5.62|5.74|5.78|5.68|5.54|5.22|5.1|5.18|5.16|5.22|5.28|5.16|5.34|5.28|5.1|5.02|5.8|5.82|5.9|5.78|5.76|5.9|6.2|6.2|6.48|6.04|6.16|6.24|6.28||5.94|5.88|5.74|5.72|5.66|5.66|5.6|5.62|5.66|5.64|5.68|5.68|5.68|5.76|5.76|5.76|5.78|5.84|5.86|5.98||6.3|6.36|6.26|6.42|6.44|6.38|6.08|5.94|6.04|5.8|5.64|5.64|5.72|||5.6|5.62|5.56|5.74|5.48|5.14|5.06
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|33.44|32.7|33.3|33.54|34.02|34.2|34.2|34.9|34.72|34.42|35.34|35.96|36.42|37.38|36.84|37.7|38.08|36.64|37.42|36.92|36.98|37.12|37.12|36.38|36.36|36|35.26|35.72|35.98|35.84|36.62|36.66|36.26|34.94|33.46|34.6|36.08|33.58|33.16|33|33.48|32.8|32.32|31.94|31.82|32.5|32.56|32.96|33.02|32.92|32.7|33.12|33.3|33.44|||33.34|33.62|33.58|||33.16|33.44|32.9|33.8|34|33.54|33.86|33.98|34.1|34.48|35.4|35.9|36.24|35.94|36|35.72|35.76|36.06|36.92|36|35.96|35.94|36.36|36.94|35.9|37.02|33.12|33.58|33.78|33.68|33.56|32.66|33.32|33|33.02|32.62|31.8|30.66|30.76|30.5|30.86|32.4|32.5|34.08|34.62|34.52|35.54|36.18|36.34|36.58|37.5|37.76|37.86|39.7|39.46|38.76|39.94|40.64|40.58|41.72|42.08|42.5|42.16|41.58|42.2|42.38|42.02|42.04|42.48|42.58|43.3|43.46|43.86|43.02|43.78|44.26|42.7|43.42|41.88|41.72|42.86|42.58|41.78|41.5|42.02|42.86|41.92|41.82|41.42|41.16|41.24|41.06|40.92|40.88|41.46|41.3|40.88|40.24|40.8|40.28|41.06|40.42|40.64|39.6|38.86|40|39.84|40.18|39.64|40.6|39.9|37.76|37.64|37.76|37.84|37.52|37.8|38.2|37.4|37.62|37.08|37.08|37.5|37.18|36.76|35.98|35.9|34.66|35.36|35.6|35.3|35.52|35.12|35.22|35.04|34.96|35.12|34.42|34.5|34.5|34.82|34.58|34.54|34.2|34.66|34.9|34.3||34.78|34.44|33.84|34.78|34.6|33.7|33.82|34.4|33.4|32.94|32.64|31.86|33.28|33.54|34.06|34.2|33.8|32.92|33.06|32.46||32.4|32.38|31.86|31.96|31.64|31.4|29.84|29.34|29.72|29.5|28.42|28.24|28.8|||28.28|27.78|27.12|27|26.68|27.06|27
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|26.5|26.5|26.6|26.4|27.3|26.7|27.1|27.5|27.5|26.1|26.9|26.8|27.5|27.6|27.1|27.1|27.4|27.2|26.6|26.5|24.8|24.6|25.6|26|25.9|26.2|26.2|26.2|24.6|25.4|26.1|27.4|23.8|24|23.6|23.8|23.7|26|26.9|27.2|26.8|25.6|25.7|25.9|25|24.825|24.85|22.89|21.4|20.75|20.4|20.25|21.3|21.005|||21.08|21.1|21.1|||19.95|18.502|18.5|19.15|18.2|18.15|17.06|17.366|17.75|17.992|18.378|18.322|19.462|19.414|19.118|19.68|19.488|18.524|18.574|19.032|19.798|19.78|19.908|19.748|19.822|19.9|19.55|18.5|18.95|18.35|17.442|17.9|17.798|17.25|17.25|17.356|16.754|16.25|15.816|15.774|15.75|16.626|16.65|16.85|16.546|16|16.6|16.968|17.976|18.006|19|19.418|20|19.79|20.4|20.1|20.35|20|20.3|21.575||22.845|22.65|22.6|23.305|22.415|22.3|21.755|21.83|22.185|21.3|22.56|22.4|21.5|21|20.795|20.8|20.975|20.7|20.84|20.9|21|21.485|20.5|19.85|18.72|18.434|18|17.5|17.752|17.734|17.7|17.45|17.25|16.2|16.02|16.354|15.9|16.66|16.358|16.51|16.666|17.594|17.99|17.7|18.002|17.93|17.762|18.188|17.25|17.6|18.126|17.45|17.304|16.7|17.5|17|17.32|16.764|15.996|15.438|16.25|17.538|17.41|16.478|16.4|16.328|16.482|17.384|17.05|17.14|17.494|16.938|16.832|16.338|16.748|17.1|16.82|16.34|15.3|17.8|17.8|18.28|18.2|18.088|17.95|17.022||16.502|15.996|15.5|15.238|14.7|15.04|15.39|14.5|14.5|14.454|14.822|14.004|13.642|14.352|15.2|15.536|15.966|16.24|16.772|16.45||18.202|17.902|17.218|16.6|16|15.4|15|14.884|14.336|14.7|15.276|14.4|16.22|||13.6|12.25|12.06|11.962|11.442|10.5|10.894
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|117.4|117.4|118.2|116.2|115.4|114.8|112.6|112.8|107.2|107|113.8|117|120|119.2|118.2|119.4|117.2|116|123.4|123.6|124.2|126.4|128.8|130|130|131.4|130.4|131.6|130.4|136.6|136.2|139.8|138.8|139.6|136|137.6|144.4|140|136.2|135.4|132|131|130.6|125.8|124|124.4|124.6|128.4|129.2|126.8|124|125|125.6|124|||122.8|121.8|120.8|||121.4|120.6|120.6|118.6|117.6|115.4|114.8|114.6|114.2|115.2|116.6|115|118.2|117.2|117|114.2|114.8|115.8|107.4|106.4|105.6|106|113.6|113.8|112|111.4|109.6|109|109|107.4|107.6|101|103|121.6|132|131|124.6|126.8|126|126|126|127|125.6|122.6|131.6|129.6|131.8|133.6|134.2|131.4|134.6|131.6|131.2|125.6|124|122.6|123.8|125.4|124.6|126.4|124.4|124.4|121.4|117.4|114.8|112.6|111.8|109.4|109.4|110.8|109.6|107.6|104.4|104|103|102.4|101.2|99.2|96.3|95.7|104|103|102.8|103.2|124|127.8|124.2|121.2|117.8|115.4|116|111.6|112|110.6|108.4|100.2|99.9|97.4|98.7|95.7|97.2|96.8|99|99.4|98.6|101.4|101.2|101.6|99.6|97.2|98.3|98.1|98|95.7|94.6|95.4|92.4|93.7|94|94.4|92.9|92.2|88.5|88.4|89|86.8|87.4|85.1|82.4|79|77.9|78.4|79.2|79.7|78.9|79.5|79.6|76.7|77|79.5|79.5|77|79.5|80.1|82.2|82|82.1||82|79.1|78.9|81.7|84.9|83.3|82.5|83.3|82.9|83.4|79.5|80.9|87.8|86.6|88.4|86.5|85.7|85.6|88.5|84.6||86.3|85|85|89|88.8|88.8|89.6|88.2|89.5|91.7|91.3|86.9|85.6|||88.8|85|82|80|75|82.5|72.3
03351|14153|/equities/suess-microtec-n|DAXTECH|22.45|23.3|23.6|23.1|22.3|22.5|22.4|22.35|22.05|21.15|21.3|22.55|23.35|23.4|23.55|24.15|23.45|23.15|23.65|24.35|23.4|24.9|25|25.05|25.35|25.1|23.9|24.85|24.5|24.25|24.5|25.05|24.55|24.15|22.8|22.7|22.8|23.45|23.6|23.75|22.95|22.55|21.75|21.95|22.6|22.1|21.85|21.15|19.56|18.7|18.8|19.1|19.66|19.6|||18.9|18.7|18.56|||18.58|19.04|18.7|19.18|19.42|19.04|19.02|18.96|18.2|18.96|19.36|19.24|19.42|19.54|18.6|18.58|19.12|18.56|18.66|18.4|18.5|17.86|17.56|18.24|17.92|17.72|17.9|17.04|17.18|17.38|16.08|16|16.48|16.96|16.78|16.72|16.16|16.38|15.44|15.38|14.68|15.6|15.3|14.4|14.4|14.86|15.16|15.7|16.32|15.24|16.3|16.2|16.4|15.92|15.22|15.48|15.38|15.72|15.82|16.3|15.82|15.68|15.4|14.74|14.82|14.36|14.1|14.14|15.16|14.54|14.68|14.82|15.1|15.16|15.06|15.58|14.88|15.62|15.24|15.24|17|16|15.18|15.58|15.76|15.96|15.98|16.04|15.8|15.82|15.62|16.38|16.1|15.8|15.68|15|14.58|14.24|13.94|13.2|12.66|12.7|12.66|12.32|12.22|12.48|12.82|12.9|12.8|13.7|13.82|13.88|14.28|13.8|13.8|14.18|14.4|14.32|13.8|13.72|13.9|13.68|14.02|14.02|14.2|14.08|14.44|14.1|14.3|14.1|14.12|14|12.08|10.5|10.62|11.28|11.58|11.4|11.1|11.3|11.84|11.76|10.66|11.04|10.82|11.18|10.82||10.42|10.76|10.9|10.6|10.76|10.88|10.92|10.54|9.71|9.52|9|8.95|8.98|8.96|9.26|9.24|8.66|8.8|8.44|8.36||8.53|8.5|8.48|8.75|8.44|8.39|8.15|7.53|7.9|8.04|7.57|7.24|7.68|||7.6|6.66|6.55|6.39|5.99|6.11|6.32
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH|5.95|5.95|5.85|5.9|6|5.95|6|6.1|6.1|5.85|6.05|6.05|6.05|6|5.95|6.1|6.1|5.95|6.15|6.2|6.2|6.2|6.25|6.25|6.15|6.25|6.25|6.25|6.25|6.25|6.3|6.2|6.3|5.9|5.85|5.7|5.7|5.65|5.6|5.75|5.75|5.65|5.45|5.5|5.7|5.55|5.75|5.75|5.7|5.75|5.85|5.7|5.8|5.85|||5.7|5.7|5.7|||5.7|5.65|5.7|5.85|6.05|5.5|5.25|5.2|5.25|5.3|5.45|5.4|5.45|5.4|5.55|5.5|5.4|5.2|5.25|5.2|5.25|5.2|5.2|5.25|5.25|5.3|5.15|5.15|5|4.98|4.94|4.92|4.98|4.92|4.98|5|5|4.9|4.9|4.8|4.9|4.94|5.2|5.05|4.94|5.1|5.05|5|4.9|5.3|5.5|5.65|5.65|5.5|5.5|5.5|5.5|5.4|5.25|5.1|4.96|4.72|4.78|4.78|4.74|4.7|4.76|4.78|4.88|4.9|4.9|4.88|4.88|4.96|4.9|4.92|4.94|4.98|4.96|5.1|5.1|5.2|5.15|5.2|5.2|5.2|5.2|5.2|5.1|5.1|5.1|5|5.2|5.2|5.15|5.05|5|4.92|4.72|4.64|4.64|4.74|4.72|4.72|4.74|4.86|4.96|4.98|4.9|5.05|5.15|5.15|5.2|4.98|5.15|5.1|5.15|5.15|5.1|5.15|5.1|5.25|5.25|5.2|5.15|5.3|5.5|5.35|5.4|5.35|5.4|5.25|5.4|5.6|5.65|5.55|5.55|5.45|5.75|5.65|5.8|5.85|5.9|5.65|5.4|5.45|5.35||5.4|5.4|5.35|5.25|5.25|5.35|5.5|5.25|5.3|5.2|5.4|5.4|5.6|5.8|5.85|5.8|5.65|5.7|5.7|5.7||5.85|5.9|5.85|5.85|5.85|5.85|5.75|5.7|5.7|5.7|5.7|5.5|5.45|||5.25|5.15|5.2|5.2|5.15|5.2|5.25
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|42.86|43.32|43.41|42.64|42.32|43.14|42.09|42.93|41.24|42.17|44.91|46.32|46.7|44.82|44.5|45.33|45.04|45.81|47.51|49.13|48.45|48.64|46.5|46.52|45.68|45.19|44.17|43.84|45.81|44.8|44.27|44.8|44.2|42.99|42.71|42.7|43.54|42.67|42.87|43|43|43.5|42|40.95|40.33|41.58|41.93|41.51|40.8|42.4|41.36|42.82|44.85|44.24|||43.83|43.46|43.81|||43.85|44.3|43.48|43.75|42.63|41.35|41.55|39.8|38.71|38.52|38.26|38.5|38.45|39|38.94|38.43|39.48|39.93|39.56|39.12|39.1|39.02|39.4|39.52|38.35|37.71|37.48|37.9|39.45|39.08|39|37.16|35.45|38.9|38.8|38.1|36.4|37.15|37.8|38.31|38.51|40.26|39.7|40.19|41.36|41.56|42.24|46.09|45.6|44.67|45.29|44.36|43.5|42.86|40.62|40.71|41.63|42.08|41.42|42.37|42.12|42.95|43|42.6|41.85|43.18|42.94|42.23|42.53|41.13|41.69|41.61|41.49|40.43|41.42|41.48|40.68|41.5|40.56|41.6|44.05|45.05|45.37|45.28|45.34|45.1|44.29|44.14|45.16|44.21|43.45|44.21|44.63|44.05|44.17|43.36|42.63|41.63|43|43.71|43.92|43.45|47.23|45.75|44.25|46.69|46.22|46.91|45.82|47.83|48.63|47.8|48.55|48.94|47.63|46.65|50.38|51.44|51.18|53.62|51.7|51.86|51.66|51.48|51.2|49.47|48.6|45.86|47.64|48.09|47.74|47.62|47.4|47.44|47.05|46.31|45.37|43.46|42.53|43.55|44.17|44.015|43.4|43.525|46.165|46.635|48.07||45.755|44.31|42.42|45.215|45.885|44.7|43.75|43.555|42.55|41.965|42.425|41.5|45.16|44|43|42.66|43.26|42.715|41.53|40.32||39.6|39.825|41.34|42.005|41.635|41.76|42.175|39.17|41.875|39.75|40.945|39.43|38.305|||36.75|37.6|35.49|37.135|38.92|38.395|37.4
03355|19917|/equities/technotrans-ag|DAXTECH|27.7|26.75|27.05|27|27.2|26.95|27.8|27.9|28.5|27|27.4|28.3|27.9|27.25|28|28.35|28|27.9|28|28.1|27.4|27.5|27.7|28.1|28.45|28.4|27.5|26.3|26.75|26.5|26.2|26.15|25.75|24.8|25.25|24.95|24.9|25.8|27|27.85|28.35|26.65|24.7|24.5|24.5|24.75|24.7|24.7|25|25.1|25.05|25.5|25.6|24.95|||25|25.8|24.25|||23.9|25.2|25.3|26.25|26.9|28.05|27.3|25.75|25.35|25.6|26.8|27.95|28.65|27.5|27.5|27.5|28|28.5|24.4|23.35|23.5|22|20.5|20.05|20.1|20.15|20.5|20.95|20.25|19.4|19.4|19.3|19.4|18.8|18.74|18.5|16.8|17.2|17.2|17.06|16.96|16.9|17|17|16.98|17|17.8|17.94|17.9|17.98|18.9|18.66|18.78|18.78|18.8|18.8|18.9|18.9|19|19|19.22|19.5|19.5|19.5|20.1|20|20.2|19.3|19.74|18.9|18.88|18.88|18.5|18.2|18|18.12|17.92|18.2|18.2|17.82|17.82|17.3|16.46|16.48|16.5|16.5|16.5|16.4|16.4|16.54|16.28|15.9|16|16|15.5|15|15.1|14.46|14.6|14.6|14.56|14.9|15|14.8|14.88|15.44|15.1|15|15.14|15.38|15.5|15.5|15.5|15.5|15.5|15.66|15.82|16.2|16.22|16.56|16.88|16.82|16.92|16.6|16.7|16.5|16.5|16.6|16.8|16.7|16.66|16.76|16|16.8|16.9|17.12|17.4|16.8|17|16.4|16.1|16.4|16|16.48|15.36|14.8|14.4||13.24|13.2|13.2|13.26|13.3|13.28|13.4|13.14|12.98|12.56|12.2|12.42|12.64|12.88|12.78|12.76|12.76|12.76|12.86|13||12.96|13.44|12.9|12.84|12.9|12.9|12.5|12.76|13|13|13.1|13.2|13.36|||12.76|12.6|12.3|11.68|11.3|11.58|11.4
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.354|2.388|2.375|2.372|2.382|2.365|2.396|2.326|2.344|2.274|2.252|2.19|2.201|2.202|2.21|2.198|2.271|2.344|2.405|2.398|2.367|2.392|2.326|2.332|2.29|2.28|2.27|2.273|2.29|2.273|2.279|2.285|2.264|2.255|2.261|2.322|2.336|2.3|2.313|2.297|2.295|2.284|2.274|2.319|2.343|2.371|2.403|2.367|2.394|2.41|2.397|2.39|2.346|2.351|||2.255|2.287|2.282|||2.289|2.233|2.28|2.313|2.273|2.253|2.238|2.273|2.264|2.328|2.363|2.331|2.354|2.364|2.36|2.327|2.334|2.314|2.394|2.377|2.393|2.299|2.294|2.335|2.328|2.374|2.391|2.397|2.382|2.359|2.313|2.302|2.285|2.25|2.294|2.268|2.317|2.308|2.167|2.179|2.252|2.193|2.199|2.221|2.207|2.19|2.248|2.215|2.239|2.239|2.267|2.313|2.264|2.225|2.253|2.179|2.211|2.205|2.136|2.134|2.189|2.166|2.211|2.204|2.241|2.288|2.329|2.296|2.397|2.401|2.409|2.4|2.396|2.409|2.374|2.403|2.328|2.349|2.291|2.332|2.359|2.301|2.316|2.337|2.379|2.386|2.371|2.391|2.325|2.337|2.396|2.36|2.376|2.4|2.392|2.375|2.313|2.31|2.293|2.263|2.295|2.371|2.362|2.325|2.335|2.337|2.413|2.418|2.467|2.525|2.527|2.518|2.548|2.521|2.53|2.527|2.545|2.497|2.519|2.479|2.657|2.651|2.721|2.681|2.7|2.643|2.627|2.611|2.603|2.651|2.599|2.642|2.633|2.702|2.639|2.608|2.63|2.561|2.596|2.626|2.731|2.781|2.879|2.886|2.891|2.892|2.838||2.766|2.844|2.783|2.725|2.667|2.66|2.644|2.799|2.786|2.794|2.697|2.739|2.742|2.734|2.67|2.742|2.6|2.571|2.646|2.596||2.595|2.594|2.554|2.536|2.531|2.496|2.485|2.43|2.529|2.522|2.46|2.509|2.587|||2.478|2.448|2.412|2.334|2.293|2.291|2.259
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|1.24|1.26|1.29|1.27|1.27|1.27|1.27|1.27|1.27|1.28|1.28|1.28|1.23|1.27|1.27|1.27|1.27|1.26|1.25|1.27|1.27|1.28|1.28|1.34|1.34|1.34|1.35|1.4|1.33|1.31|1.34|1.37|1.37|1.37|1.23|1.23||1.26|1.28|1.28|1.28|1.28|1.28|1.26|1.26|1.28|1.25|1.32|1.32|1.42|1.42|1.36|1.32|1.25|||1.26|1.25|1.23|||1.16|1.16|1.21|1.21|1.21|1.21|1.21|1.21|1.19|1.21|1.21|1.2|1.16|1.16|1.16|1.2|1.2|1.17|1.17|1.17|1.19|1.18|1.19|1.14|1.14|1.19|1.19|1.25|1.25|1.19|1.16|||1.42|1.36|1.47|1.49|1.54|1.72|1.77|1.81|1.72|1.66|1.9|1.89|1.55|1.38|1.35|1.29|1.2|1.22|1.17|1.17|1.17|1.12|1.06|0.995|1.02|1.04|1.04|1.04|1.04|1.1|1.07|1.07|1.08|1.08|1.08|1.05|1.1|1.11|1.2|1.2|1.2|1.2|1.21|1.21|1.21|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.215|1.225|1.24|1.27|1.27|1.25|1.25|1.25|1.25|1.245|1.24|1.23|1.285|1.365|1.35|1.35|1.35|1.35|1.35|1.37|1.425|1.43|1.36|1.355|1.325|1.34|1.3716|1.366|1.4516|1.4444|1.616|1.44|1.776|1.776|1.792|1.536|1.536|1.536|1.648|1.52|1.616|1.56|1.56|1.512|1.664|1.68|1.76|1.808|1.888|1.664|1.44|1.488|1.488|1.28|1.28|1.2|1.168|1.176||1.248|1.296|1.288|1.288|1.28|1.264|1.264|1.264|1.264|1.264|1.24|1.304|1.176|1.16|1.16|1.04|1.12|1.12|1.12|1.12||1.12|1.12|1.128|1.112|1.136|1.088|1.08|1.128|1.144|1.032|1.04|1.04|1.152|||1.112|1.112|1.144|1.064|1.152|1.144|1.136
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|37.48|37.22|37.03|36.59|36.88|37.44|36.95|36.98|36.66|36.44|36.61|36.72|37.05|36.98|36.48|36.97|37.43|37.66|37.94|39.03|38.47|38.25|38.66|38.92|37.89|38.1|37.58|37.54|38.5|37.15|36.91|36.63|36.02|35.87|35.85|35.85|36.05|36.18|36.4|36.83|37.11|36.36|36.08|36.15|36.18|36.28|35.75|36.45|36.15|36.2|36.73|36.89|35.68|35.99|||34.43|34.87|35.01|||34.5|34.08|34.24|35.72|34.15|33.82|33.8|33.74|33.4|33.58|33.22|33|32.9|33.1|33.06|33.5|33.18|33.43|33.52|33.39|33.19|33|32.79|32.9|32.97|32.71|32.87|33.09|32.52|32.01|30.62|29.98|29.57|30.09|30.78|30.63|30.4|30.58|30.1|30.52|30.58|30.83|31.81|32.26|32.2|32.36|32.4|32.79|32.96|33.01|33.33|33.47|33.86|33.42|33.63|32.94|32.35|32.94|32.31|32.47|32.67|32.64|32.8|32.69|32.63|32.95|32.54|30.5|39.99|40.74|41.15|40.85|40.82|40.62|40.67|40.93|39.97|40.35|39.63|40.78|42.19|41.2|41.14|40.96|41.45|41.76|41.16|41.1|40.33|40.9|41.51|41.21|41.97|42.9|42.48|40.83|40.37|40.05|40.25|39.34|39.21|39.29|39.51|38.47|38.29|39.4|39.08|39.3|39.46|40.28|40.77|40.07|40.44|39.62|39.54|38.9|39.13|39.27|39.11|39.01|38.87|38.77|39.13|38.4|38.09|37.74|37.71|36.53|36.65|37.31|36.74|37.28|37.35|37.22|36.35|36.1|35.98|34.73|35.12|35.5|35.85|35.93|36.99|38|38|37.84|37.91||36.88|36.88|37.6|37.21|36.47|36.54|35.91|36.4|36.93|36.06|35|34.6|34.36|32.74|32|31.95|31.71|31.79|32|30.95||31.45|31.94|31.57|31|30.26|30.42|30.71|29.9|30|30.16|29.08|29.11|29.3|||28.55|28.5|28.47|28.5|26.73|26.76|26
03359|19927|/equities/usu-software-ag|DAXTECH|27.2|27.2|27.2|26.8|26.1|26.2|25.8|26.1|26.2|24.8|25.6|26.8|26.3|25.8|25.6|25.6|25.5|24.9|25.6|26.8|27.6|28.3|28.1|29.1|28.6|28.1|28.9|29|29.5|28.5|28.8|29|29.2|29|28.5|28.2|28.5|30.2|30.5|30.1|31|30.4|29.9|31|29.6|31.3|31.1|29.6|28.7|27.5|28.2|28.3|27.5|27.9|||27.7|27.8|27.5|||27.9|27.3|28.3|29|25.4|24.8|24.6|24|23.2|23.3|23.7|23.9|23.6|24.2|23.4|23.2|23.4|23.3|23.6|23.4|22.8|23|23.2|24.4|24.3|23.6|23.5|23.6|22.2|21.5|21.6|21.9|21.9|21.7|22|21.7|21.5|21.3|21.4|21.2|21.5|22|21.8|22.5|21.6|22|22.1|21.7|20.9|20.9|22.1|22.4|23|22.9|22.9|23|22.9|23.8|23.2|23.7|24.7|24.7|24.4|24.2|25.1|24.8|24.4|23.8|24.1|24.6|24.6|24.9|24.8|24.7|23.6|21.6|21.2|20.9|19.9|20.5|21.2|20.8|21.5|20.6|20.4|20.6|20.4|20.6|20.8|20|19.8|19.75|19.35|18.25|17.85|18.2|17.85|17.9|17.8|17.9|18.1|17.8|18.05|17.5|17.7|18.05|17.65|17.95|17.65|19.15|19.55|19.15|19.45|19.3|19.45|19.4|19.35|19.5|19.7|19.55|19.7|19.25|19.55|19.75|19.85|18.7|20.2|20.4|20.2|20.1|20.9|20.4|20|19.55|19.55|19.8|19.5|18.9|19|19.05|19.2|19.1|19.9|19.85|19.6|18.8|17.9||18.5|18.05|18|18.15|16.9|16.8|17.4|17.25|16.3|15.7|15.1|15.5|15.5|15.65|15.7|15.6|15.55|15.5|15.6|15.15||15.55|15.3|15.35|15.35|15.3|15.5|15.9|15.85|15.75|15.85|15.7|15.6|16.35|||15.5|14.7|14.1|12.8|12.65|12.6|12.6
03360|1171989|/equities/vantage-towers-ag|DAXTECH|24.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|132.7|128.1|128|111.9|113|114.9|110|112.8|108.7|106.1|109.6|111.8|113.7|116.1|114.1|115.8|114.8|113.6|117.3|131.3|134.1|154.5|166.4|159.5|153.8|153|151.7|149.6|155|150|148.3|141.7|136.7|135.4|147.2|181.3|158.8|149.5|144.9|130.8|130.4|126.5|120.1|114.7|114.8|121.3|120.9|118.7|120|126.9|127|124.9|121.5|118.8|||118.2|119.5|120.1|||117|118.5|114.2|111.2|112.6|110.2|112.5|110|109.2|111.5|112|110.1|105.8|109.7|111.9|110.7|110.5|113.3|111|107.3|103|108|114.6|111.7|110.3|110.3|109.8|107.8|114.5|116|121.6|121.5|117.6|115.9|117.8|112.9|113.9|113.3|107.6|106.3|105|105.3|103|103|103.5|112.3|112.1|114.8|118.1|119|119.4|115.4|114.4|113.7|112.9|114.5|113|113.9|114.9|117.6|119.8|120.4|122.6|119.2|118|119.4|117|111.6|120|119.5|119.5|125.3|126.3|125.2|123.6|124.5|126.1|130|126.6|121.3|133.5|132.5|130.5|127.4|130|126.4|125.5|123.2|120.6|120.9|122.9|118.5|116.5|115.6|128.5|119.6|119.6|116.8|110|106.5|105.8|105.5|106.3|94.9|93|94|91.5|94.65|94.85|98.85|100.2|96.55|97|97|98.5|100.7|95.55|98.8|96.05|97|97.7|102.9|106.6|104.8|102.4|104.7|99.9|96.8|90.35|93.7|93.8|91.9|90.2|91.25|91.15|92.7|91.75|89.1|90.15|89.6|95.8|95.65|94.75|94.15|93.65|96|91.55||92.1|93.8|90.8|96.5|93.6|93.25|92.45|90.5|91.25|88.7|83.85|74.7|76.7|77.85|76.25|76.05|77.9|75.9|75.25|70.25||75.7|78.55|75|73.9|71.55|73|71.75|71.8|72.6|71.8|70.8|68.2|74.9|||69.35|67.5|63.3|62.65|57.35|61.3|62.3
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|32.45|32.3|32.3|31.6|33.2|32.05|30.7|30.65|29.15|29.55|31.9|31.95|33.05|33.75|33.15|34|33.45|32.95|35.35|35.75|34.75|36.95|37.9|36.15|35.55|35.95|34.45|35.6|36.5|36.9|39|42|42.8|42.45|41.75|40.25|39.15|41.6|40.05|40.95|42.35|42.3|38.8|34.3|33.4|33.2|34.3|34.4|34.65|35.35|35.25|34.6|32.3|31|||30.7|30.4|30.95|||29|29.3|27.3|28.1|28|27.75|26.75|26.35|27.95|28.25|27.9|27.35|27.5|27.1|27.05|27.25|26.45|26|25.3|23.65|22.55|21.2|21.25|21.5|21.2|21.9|21.45|21.7|21.45|21.5|21.9|21|22.95|22.95|21.55|19.68|19|18.84|18.36|18.34|17.94|19.02|18.22|20.15|20.35|20.4|21.3|21.45|21.45|20|20.15|19.46|19.7|19.14|19|19.2|19.06|19.1|18.26|18.6|18.66|17.86|17.32|17|17.6|17.64|17.56|17.34|17.36|16.92|16.72|16.5|16|15.54|15.7|15.12|14.8|14.8|14.24|14.3|15.02|14.96|14.4|14.08|14.4|14.2|12.9|12.4|11.96|12|12.16|12.16|12.5|12.32|12.72|12.1|11.96|11.48|11.34|11.16|11.18|10.68|10.6|10.56|10.5|10.6|10.5|10.5|10.76|11.5|11.5|11.88|11.34|11.46|11.2|11.28|11|11|10.56|10.3|9.95|9.34|9.56|9.45|9.39|9.45|9.3|9.26|9.44|9.7|9.78|9.68|9.24|9.16|9.41|9.73|9.5|9.21|9.25|9.35|9.97|10.02|10.64|10|9.17|9.15|8.75||8.89|8.77|8.55|8.55|8.31|8.2|8.36|8.62|8.69|8.36|8.1|8.21|8.37|8.55|8.51|8.71|8.71|8.5|8.6|8.15||8.32|8.35|8.23|8.31|8.4|8.66|8.56|8.6|9.4|9.26|8.92|8.8|9.48|||9.15|8.8|8.94|8.67|8.23|8.23|8.17
03363|949646|/equities/viscom-ag|DAXTECH|10.5|10.55|10.1|9.42|9.3|9.36|9.66|9.34|9.76|9.82|9.9|9.98|10.05|10.15|9.8|10.05|10.2|9.92|10.55|10.8|10.8|10.85|11.4|11.4|11.7|11.8|11.8|11.4|11.45|10.95|10.85|10.9|10.9|10.9|10.9|9.48|9.32|9.68|9.6|9.44|9.6|9.62|9.6|9.62|9.6|9.82|9.3|8.46|8.96|9.1|9.04|9.26|9.3|9.76|||9.7|9.48|9.66|||9.16|8.98|8.84|8.76|8.3|8.18|7.5|7.06|7.28|7.22|7.28|7.36|7.74|7.72|7.62|7.84|7.68|7.64|7.54|7.48|7.44|7.48|7.8|7.58|7.12|7.1|6.8|6.6|6.56|6.16|6.3|6.4|6.4|6.16|6.36|5.74|5.66|6.92|6.74|6.84|6.68|7.14|7.14|7.18|7.16|7.26|7.22|7.26|7.22|7.26|7.28|7.34|7.4|7.34|7.36|7.12|7.22|7.4|7.46|7.3|7.28|7.3|7.26|7.12|7.04|7.06|7.24|7.32|7.34|7.4|7.36|7.28|7.38|7.24|7.38|7.48|7.42|7.56|7.58|7.6|7.54|7.52|7.58|7.86|7.82|7.96|8.1|7.92|8.16|8.06|7.9|7.92|7.88|7.72|7.92|7.96|8.36|8.4|7.96|7.9|7.64|7.68|7.7|7.64|7.76|7.8|7.74|8.02|8.02|8.06|7.78|7.78|7.74|7.56|7.62|7.58|7.6|7.7|7.88|7.88|7.88|7.88|7.96|8.24|7.98|7.88|8.34|8.76|8.86|8.76|8.8|8.9|8.88|8.5|8.88|8.88|8.56|8.4|8.38|8.78|8.88|8.8|8.98|8.54|8.1|7.94|7.82||7.92|8.16|7.48|7.5|7.46|7.2|7.52|7.44|7.22|7.2|6.36|6.3|7.5|8|7.92|8.06|8.3|8.34|8.06|8||8.3|7.88|7.9|7.9|7.48|7.46|7.48|7.54|7.56|7.22|7.12|6.96|7.02|||7.02|7.02|6.96|6.76|6.8|6.96|7.24
03364|1052408|/equities/voltabox-ag|DAXTECH|4.225|4.2|4.405|4.45|4.33|4.395|4.48|4.72|4.42|4.23|4.27|4.495|4.675|4.6|4.455|4.635|4.59|4.505|4.725|4.93|4.86|5.05|5.48|4.75|4.58|4.625|4.51|4.49|4.535|4.565|4.545|4.575|4.6|4.23|4.22|4.315|4.31|4.23|4.385|4.475|4.525|4.555|4.49|4.32|4.3|4.575|4.28|4.195|3.945|4.035|3.95|3.87|3.84|3.86|||3.77|3.95|4.05|||3.96|3.955|3.775|3.91|4.05|4.025|4.025|3.87|4|4.36|4.435|4.38|4.26|4.505|4.59|4.18|4.52|5|4.97|5|5.86|5.11|4.575|4.305|4.315|4.26|4.245|4.075|3.835|3.88|3.88|3.595|3.775|3.735|3.9|3.625|3.78|3.66|3.55|3.6|3.39|3.895|3.95|4.3|4.095|4.46|3.635|3|2.98|3.09|3.11|2.92|3.05|3.04|3.065|3.18|3.21|3.15|3.15|2.87|2.88|3.14|3.1|3.13|3.25|3.315|3.275|3.325|3.31|3.34|3.305|3.36|3.39|3.29|3.35|3.35|3.38|3.455|3.38|3.27|3.415|3.3|3.15|3.09|3.095|3.12|3.275|3.44|3.55|3.555|3.465|3.5|3.47|3.565|3.515|3.67|3.63|3.31|3.37|3.285|3.37|3.455|3.215|3.7|3.665|3.74|4.045|4.19|4.14|4.28|4.265|4.235|4.47|4.355|4.395|4.515|4.505|4.375|4.155|3.97|4.275|4.46|4.475|4.41|4.25|3.775|3.79|3.7|4.065|4.185|4.22|4.34|4.5|4.65|4.7|4.91|4.6|4.67|5|5.39|5.9|5.51|5.45|5.44|5.52|5.5|5.25||5.12|5.49|5.05|4.77|4.4|4.49|4.395|4.44|4.38|4.305|4.185|4.22|4.16|4.285|4.305|4.69|4.675|4.44|4.245|4.335||4.545|4.375|4.405|4.37|4.645|4.625|4.285|4.125|4.22|4.25|4.21|3.97|4.43|||4.15|4.08|3.91|3.8|3.375|3.63|3.5
03365|19937|/equities/yoc-ag|DAXTECH|9|9|9.2|9.55|9.55|9.6|9.45|9.15|9.1|8.95|9.15|9.25|9.55|9.35|9.15|9.55|9.05|8.75|9.05|8.9|8.9|9.1|9.3|9.45|8.9|8.65|8.5|8.7|8.6|8.7|8.7|8.9|8.95|8.95|8.15|8.15|8.8|8.75|8.45|8.8|9.1|8.6|8.05|7.65|6.9|6.6|6.7|6.8|6.9|7.2|7.45|7.9|7.8|8|||8|8|8.1|||8.1|7.6|7.2|7.4|7.55|6.65|5.4|5.45|5.45|5.3|5.45|5.15|4.88|4.92|4.94|4.92|4.9|4.88|4.9|4.88|4.86|4.8|5.05|4.94|4.92|4.92|5.15|5.15|5|4.84|5|4.88|4.94|4.6|4.46|4.4|4.4|4.48|4.58|4.46|4.44|4.92|5|5.05|5|5.25|5.5|5.5|4.8|4.98|5.25|5.25|5.5|5.5|5.65|5.65|5.85|5.8|6|6.1|6.15|6.3|5.8|4.86|4.86|5.25|5.3|5.15|5.35|5.1|5.6|6.05|5.95|5.8|5.65|5.45|5.15|5.2|4.58|4.52|3.94|3.8|3.8|3.72|3.68|3.34|2.88|2.86|2.8|2.8|2.82|2.8|2.8|2.8|2.76|2.72|2.72|2.62|2.64|2.64|2.64|2.58|2.6|2.62|2.68|2.66|2.68|2.64|2.7|2.6|2.6|2.62|2.62|2.7|2.74|2.56|2.56|2.54|2.8|2.8|2.8|2.9|2.96|2.96|2.96|2.98|3|3|3|3|3|3|3|3|2.96|2.98|3|3|3|3.02|3.02|3.02|2.94|2.94|2.82|2.96|2.92||2.96|3.04|3|2.82|2.9|2.92|2.6|2.64|2.68|2.76|2.76|2.76|2.82|2.82|2.7|2.84|2.86|2.94|2.98|2.96||3.06|2.9|2.86|2.86|2.86|2.84|2.84|2.88|2.88|2.88|2.88|2.96|2.96|||3|2.92|2.98|2.78|2.78|2.7|2.7
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|43|43.05|42.85|43|42.65|42.9|42|40.95|41.4|42.85|43|43.25|42.8|42.4|41.8|42.75|42.8|43.7|43.9|46.05|45.4|48.2|45|||42.25|42.3|42.1|41.25|41.8|41.95|42.4|42.9|43.25|42.15|43.1|44.4|45.2|46.6|45.35|47.05|48.3|47|45.4|43.55|44.75|44.3|45|45.5|45.85|44.8|45.95|45.15|44.3||43.4|43.25|43.3|43.5||43.9|41|40.9|41.9|42.8|43|42.6|41.35|41.2|41.2|41.05|42.05|42.6|42.85|43.9|43.85|43.6|43.8|43.4|43.4|42.25|42.1|42.7|41.9|42.1|42.1|42.65|42.6|43.65|44.9|44.05|43.8|45.3|46.05|43.9|44.6|42.7|42.35|40.9|40.85|42|42.15|42.15||43|43.35|43.75|44.7|44.8|43.7|43.5|43.95||44.45|44.65|45.9|44.95|43.5|41.6|||41.75|41.25|41.05|41.55|42.05|43.55|43.5|43.65|45.15|45.75|46.55|46.8|46.85|45.7|45.7|47.3|47|46.7|47.95|49|49.8|49.3|48.9|48.95|49.8|48|49.1|53|53.95|55.05|54.25|55.4|56.8|56.5|56.85|57.1|58.4|57.8|61.25|62.5|62.95|62|62|61.7|59.55|58.7|58.05|56.75|57.45|59.85|53|57|53.7|52.7|52.9|55.4|58.85|60.85|59.8|61.35|59.3|56.85|57.5|52.35|49.1||47.55|47.8|48.85||49.45|46.9|47.35|46.45|43.6|42.75|43.15|41|41.9|42.2|42.65|43.15|44.05|43.4|41.75|42.2|42|41.9|39.8|39.45|41|41.35|41.3|39.85|42.75|43.85|41.05|40|42.65|40.05|39.75|40.05|39.75|39.05|37.55|37.95|36.45|35.85|||37.95|37.7|37|37.45|36.4|36.95|37.15|38.55|39.2|38.8|38.5|39.15|||40.45|42.2|43.1|41.75|39.8|39.95|39.6
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|98.25|97.6|97.5|100|96|101.4|100.4|100.7|96.55|98.1|99.85|99.3|96.8|99.9|97.05|100.9|101.4|105.4|100.6|101.5|101.4|105.6|105|||103.5|103.2|102.1|100.4|100|97.85|97.75|97.75|96.15|93.75|95.1|99.75|100.7|102.1|100.4|103.8|105.2|108.9|104.3|104.4|100.7|101.7|103|98.85|99|97.15|95.15|98.75|98.55||95|96.3|94.2|95||90.9|90.25|88.15|89.85|89.5|90.95|91|89.65|90|89.25|89.55|89|87.05|87.95|89|88.9|88.3|88.2|84.95|88.5|89.85|88.85|88.2|87|89.5|88.2|89.85|89.2|87.45|84.75|83.7|87|87|82.3|80.5|80.3|78.5|77.95|73.35|73.05|75.6|76.6|76.4||78.15|78.25|77.7|77.95|77.6|77.8|78.35|81.35||80.35|79.65|80|79.95|78.85|78.7|||75.9|76.15|77|77.65|76.65|77.95|77.45|78.3|80|79.05|81|81.8|80.5|80.35|79.85|81.05|81.2|82.3|78|80.45|80|80.4|79.8|80.65|77.5|77.8|77.9|78.55|75.05|72.15|74.6|74.9|75.25|75.1|74.35|74.85|72.65|70.85|71.15|71.6|71.95|72.2|69.35|70.05|70.85|72.6|72.8|72.4|71.9|72.85|71.95|73.25|71.95|72.15|72.6|73.25|73.75|75|75.1|76.5|76.8|76.6|77.4|74.95|74.7||72.3|72.4|74.1||75.6|74.9|73.1|71.8|72|71.9|70.65|69.2|71.4|71.35|73.45|74.2|72.25|71.6|71|70.85|68.2|66.1|62.85|64.7|64.5|64.75|63|64|70.65|70.6|70.4|68.3|68.25|67.15|68.55|69.55|70.7|69.65|69.2|69.25|67.85|67.9|||71.95|71.8|70.95|69.55|69.65|70.1|70.15|72.15|72.6|69.45|70.3|71.9|||71.6|72.15|72.65|70.85|70.2|69.8|69.7
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|233.6|222.6|221.4|221.4|226|227.6|228.4|224|220.6|227|227.2|232.4|229.4|234.6|232.4|243.4|242.8|247.6|250.6|257|260.4|267|264.2|||261|262|255.4|256.4|258|262.2|261|260|251.2|246.8|251.6|260|253.4|258|250.6|258.6|265|244.2|242|241|235|223.8|220|221|224.2|221|230|223|227.6||232.6|236.2|222|210||228.2|248.4|248.8|250|255.6|258|251|246|251.6|258.4|255.4|260.8|258|258|264|257.4|255.2|257.2|261.4|269.6|269|267|270|264|253|245.2|250|249.8|254|257|253|248.4|275.4|290.2|282|294.6|277.2|299.8|297.8|293.2|302.6|307.4|300||298|300|300.2|299.4|297.2|294|284.8|297.6||292|286.2|289.6|288.2|280|282|||275.6|265.4|263.4|258|261|267|264.8|262|269.6|267.8|273|267.4|268.2|266|262.6|263.2|269.6|265.6|274|284.2|291.2|282.8|282.8|277|280.6|280.4|269.2|264.4|252.8|255|255.4|252|242.8|246.8|248.2|243.4|244|242.4|249.2|257|255.8|253.8|245.6|246|244.8|243|244.6|239|239|246.6|248|257|239.6|238.8|233.2|243.4|240.4|254.4|255.4|261.6|237.8|232.4|225.4|220.8|214.4||209.6|209.4|214.6||221.4|220|213|219|217.8|217.8|213.2|206.8|212|213|215.6|212.4|212.4|212.2|211|209.6|200|202.8|194.3|193.5|197.3|201|198.2|198.2|206.2|211|209.8|203|196.9|194.5|196.3|199.7|198.7|193.4|190.5|193.6|188.5|189.7|||197|199|200.6|198|204.4|205.6|204.2|205.8|207.6|202.8|197.9|197|||191.7|190.1|191.5|188.6|183.7|186|184
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|24.55|24.2|24|23.5|23.9|24.35|22.6|22.45|22.8|24.35|26.5|28.7|27.85|28.45|26|27.6|26.9|27.55|27.15|29.4|29.1|29.9|28.9|||27.4|26.8|26.35|26.4|26.15|26.5|26.5|26.5|25.3|24.3|24.5|26.3|26.05|27.05|27.8|26.75|27.45|23.45|23|22.2|22.35|22.15|22.75|22.85|22.6|22.45|23.15|22.8|21.6||22.9|22.8|20.9|20.55||23.65|26.55|25.65|26.55|26.75|26.4|25.85|26.25|25.45|25.1|25.4|25|23.9|23|22.55|23.2|22.55|22.2|22.8|22.5|21.2|19.7|19.96|20.3|20.55|20.25|19.96|19.66|20|20.3|19.5|18.94|21.5|23|21.8|21.6|20.8|20.7|20.3|20.25|20.7|21.3|21||20.35|20.65|20.45|20.45|20.4|20.85|20.65|22.2||21.25|21.35|21.1|20.8|20.55|19.2|||18.88|18.1|18.54|18.4|18.46|19.38|19.1|18.84|19.18|18.86|19.64|18.66|18.76|18.06|17.62|17.4|17.86|18.36|19.46|19.74|19.7|18.62|18.72|19.18|18.76|18.06|17.72|19.02|18.88|19.18|19.48|19.84|19.18|19.38|19.52|19.4|19.84|20.45|20.85|21.2|21.25|21.8|21.05|21.4|21.4|21.2|21.5|20.5|20.85|22.35|21.65|22.65|19.9|19.7|19.14|20.65|21|21.8|22.2|23.55|23.55|22.9|22.75|23.15|22.55||22.6|22.75|23.3||23.7|23.7|21.95|22.05|20.5|20.4|20.55|19.94|20.65|19.72|19.4|19.7|18.96|19.68|20|20.2|19.9|19.42|18.16|17.38|18.08|19.08|18.72|18.18|19.66|20|19.9|20.4|21.3|20.3|20.3|20.15|18.7|18.24|18.14|17.78|17.92|17.86|||18.76|19|19.12|18.34|19.6|18.94|17.08|17.36|16.62|16.84|16.22|16.1|||15.08|15|15.12|15|14.22|14.46|12.86
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|125.5|121.8|121.1|118.1|123.5|126.5|121.4|118.7|114.2|121.5|119.6|127.4|124.4|128.2|119|125.9|127.6|134.1|136.8|143.7|143.1|147.1|147.1|||145.3|146.5|143.3|142.7|141.7|137.9|137.6|138|134.1|128.3|125.6|130.6|133.2|135.7|136.9|135.5|138.5|143.9|131.5|129.5|130.3|130|131.5|128.2|131.2|130.7|132.8|129.4|127||122.9|123.2|118.6|119.6||115.7|114.6|111.9|108|105.1|107|112|111.4|109.1|109.6|110.2|109|107.6|107.2|110.6|112.6|110.2|110.5|105.4|108.1|106.6|103.2|109.7|109.9|110|111.4|108.6|104.8|108|101.5|102|96.65|102.2|100.8|101.1|96.75|92.1|87.5|86.75|85.3|87.15|87.35|85.15||86.6|89.95|88.9|89.2|85.4|85.4|85.3|85.85||87.5|85.95|85.25|83.55|82.95|84.35|||80.1|78.6|77.45|76.95|78.4|80.15|76.85|78.95|80.65|77.7|79|78.2|76.55|75.5|74.35|74|75.1|75.35|76.55|78.15|79.85|77.8|76.55|82.05|81.85|83|86.95|86.75|84.3|82.8|82.85|84.35|83.55|83|80.05|77.6|77.3|73.2|74.35|73.9|75.5|73.1|72.4|73.5|74|73.1|73.7|71.7|70.75|73|71.6|72.35|70.5|70.6|68.5|73.35|70.55|71.6|74.3|78.85|78.4|74.85|72.15|69.85|69.5||68.4|69.15|71.05||72|72.55|72|71.4|71.05|69.6|69.3|67.85|70.65|71.25|73.95|73.95|76.6|76.9|76.85|75.55|73.3|71.5|69.1|68.05|67.35|68.45|66.55|65.15|68.85|70.8|69.1|67.65|68|67.6|69.3|66.8|67.5|67.9|63.6|64.35|63|62.6|||65.45|66|65|64|63.6|63.6|62.55|65.35|63.95|63.1|61.6|59.5|||59.05|54|56.25|51.2|52|55.3|54.55
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.93|2.93|2.89|2.91|2.85|2.87|2.89|2.89|2.88|2.84|2.78|2.8|2.69|2.7|2.72|2.77|2.76|2.79|2.74|2.72|2.72|2.75|2.72|||2.7|2.68|2.63|2.63|2.64|2.63|2.63|2.65|2.64|2.63|2.68|2.73|2.69|2.73|2.71|2.78|2.78|2.77|2.73|2.73|2.71|2.72|2.71|2.7|2.68|2.66|2.67|2.64|2.61||2.65|2.65|2.64|2.63||2.59|2.54|2.57|2.56|2.59|2.61|2.63|2.62|2.63|2.66|2.65|2.68|2.65|2.7|2.72|2.72|2.74|2.75|2.74|2.78|2.72|2.7|2.68|2.71|2.68|2.71|2.76|2.76|2.72|2.71|2.77|2.82|2.72|2.67|2.63|2.59|2.56|2.57|2.53|2.45|2.51|2.55|2.58||2.61|2.6|2.55|2.54|2.58|2.56|2.48|2.51||2.49|2.39|2.41|2.39|2.37|2.4|||2.4|2.39|2.43|2.4|2.41|2.46|2.48|2.49|2.51|2.5|2.52|2.56|2.54|2.54|2.54|2.57|2.58|2.49|2.49|2.5|2.49|2.52|2.54|2.56|2.57|2.59|2.6|2.61|2.61|2.6|2.62|2.65|2.65|2.62|2.61|2.63|2.6|2.58|2.58|2.61|2.63|2.64|2.58|2.6|2.62|2.66|2.65|2.64|2.64|2.7|2.72|2.76|2.78|2.77|2.76|2.77|2.79|2.8|2.81|2.85|2.88|2.9|3.16|3.02|2.95||2.87|2.89|2.91||2.9|2.92|2.9|2.91|2.89|2.91|2.89|2.86|2.9|2.93|2.99|2.98|2.95|2.97|2.92|2.92|2.91|2.88|2.83|2.85|2.85|2.85|2.84|2.83|2.92|2.92|2.92|2.88|2.87|2.86|2.9|2.9|2.93|2.91|2.89|2.89|2.87|2.87|||2.97|2.94|2.91|2.86|2.87|2.91|2.94|2.97|2.98|2.94|2.98|3|||2.99|2.97|3.01|2.97|2.93|2.95|2.94
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|28.65|28.65|28.7|28.9|28.3|28.3|28.5|28.5|28.1|26.9|27|26.35|25.35|25.45|25.8|26.05|25.1|25.25|24.4|24.3|24.1|24.25|24.05|||23.65|23.45|23.2|23.05|22.9|22.85|22.95|23.2|23.3|23.2|23.5|23.9|23.85|24.05|24.3|24.6|24.35|24.6|24.3|24.5|24.75|24.65|24.85|25.05|25.4|24.8|24.1|24.4|24||23.5|23.9|23.75|23.8||23.45|23.2|23.3|23.1|23.65|24.2|24.55|24.35|24.65|24|24.45|24.55|24.45|24.6|24.9|24.9|24.8|24.8|25.25|25.2|24.95|25.45|24.65|24.65|24.85|24.6|24.45|24.35|23.9|24|24.65|24.8|24.15|22.9|22.9|22.8|22.55|22.55|21.6|21.5|21.55|21.65|22.2||22.05|21.5|21.4|21.3|21.4|21.3|21.15|21.55||21.65|21.25|21.25|21.15|20.9|20.6|||20.4|20.3|20.6|20.45|20.45|20.95|21.1|21.3|21.6|21.6|21.75|21.9|22.4|22.45|22.3|22.35|22.35|22.15|21.7|22|21.9|21.95|22|22.3|22.15|22.4|22.45|22.4|22.15|22.1|22.4|22.3|22.7|22.5|22.5|22.6|21.8|21.35|21.35|21.5|21.9|22|21.15|21.6|21.8|21.85|21.85|22|21.9|22.35|22.45|22.6|22.45|22.7|22.75|22.55|22.7|22.75|22.95|23.45|24.2|24.55|25|23.95|24||24.65|24.35|24.5||24.5|24.5|24.3|24.5|24.2|24.15|24.15|23.7|24.1|24.35|25.05|25.2|24.7|24.5|23.7|23.55|22.9|22.45|21.6|21.85|21.75|22.2|21.8|22.45|24.35|24.4|24.5|24.05|23.95|23.8|24.25|24.1|24.4|24.05|23.95|24.05|23.75|23.35|||23.85|23.85|23.6|23.5|23.4|23.5|23.55|24.15|24.2|23.85|24.15|24.5|||24.15|23.7|23.8|23.55|22.9|22.2|21.7
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|24.45|24|22.95|22.85|23.15|23.55|23.55|23.15|22.4|23.1|22.7|23.55|23.4|23.9|23.7|25.2|27.2|27.05|27.25|27.2|26.6|26.95|26.7|||26.2|26.15|25.5|24.35|24.45|24.75|25.2|25.9|25.65|26.05|27|25.75|24.9|24.75|24.15|24.45|25.1|25.05|24.4|24.4|24.75|24.9|25.6|25.65|26.35|25.5|25.9|26.3|25.15||25.6|25.35|24.45|24.75||25.2|24.8|25.15|25.6|25.8|25.95|27|26.6|26.65|26.8|26.45|26.4|26.15|26.85|27.05|27.65|27.95|27.45|26.7|27.75|27.65|27.4|28.25|29.15|27.5|27|25.6|25.35|26.15|24.7|24.7|24.3|25.45|22.75|22.55|22.95|22.25|22.5|21.85|22.8|23.2|23.8|24.15||24.65|24.75|24.75|24.75|24|23.6|23.45|23.85||25|25.85|25.15|24.6|24.4|22.8|||22.5|22.65|22.8|23.05|23.2|23.25|23.1|23.8|24.5|24.55|25.3|24.8|25.4|25.05|24.45|25.15|25.15|24.8|25.3|25.9|26.25|25.6|26.15|26.8|26.8|26.95|27.4|27.65|27.15|26.9|28|27.5|27.4|27.8|27.25|27.55|27.25|26.05|26.25|26.8|27.2|26.9|27.65|28.1|26.75|25.5|25.3|23.95|23.75|24.2|23.5|24.55|23.95|23.7|23|24.2|24.6|23.75|23.05|23.7|23.8|23.2|23.25|22.6|22.6||22.55|22|22.3||22.7|23.1|22.5|23.2|22.9|22.85|23|22.3|23.55|23.9|24.6|25.4|24.8|24.8|25.5|24.8|23.05|22.25|21.7|21.25|21.25|21.15|20.9|20.2|21.55|21.7|22.15|22.5|23.25|22.9|23.7|22.9|23.25|22.35|21.2|21.75|22.1|22.25|||21.15|20.6|20.85|20.75|21|21.45|21.25|21.8|21.5|21.25|20.95|21.1|||20.8|19.98|19.52|18.76|18.8|19.4|19.36
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|192|190.5|191|185.6|191.1|196.1|185.7|176.5|175.1|195|197|214.4|214.6|213|197.2|216.2|212.2|225.6|239.4|249|253.8|265.4|269.6|||265|267|260|250|249.6|255|267|262.2|245|237.4|236|254|261.4|278.4|254.6|248.4|244|234|235.4|245.8|249|258|253.8|256.2|240.2|235.2|223.6|229.6|223.2||203.2|195|192.5|199.7||193.5|198.4|193.7|206.6|185|182.8|180.9|178.5|179.5|174.1|175.1|179|181.4|176.9|175.5|172.9|172.8|187.6|182.1|186.9|189.9|192.7|199.8|198.2|182.5|172.3|176.5|170.3|179.8|181.9|177|157|184.5|196|194|197.2|170|170.3|173.7|154.1|156.6|149.1|141.4||135.9|145.6|139.5|139.9|128.4|129.6|134.3|134.5||129|122.4|128.4|121.2|122.1|123.6|||121.4|108.2|104.9|103.1|103.5|107.4|106.2|102.2|110.5|109.7|103.6|97.3|86.4|87.15|81.25|79.15|82.5|85|81.95|85|86.55|87.65|77|77.15|78.1|75.9|73.25|71.25|70.15|70.2|72|71.75|72.15|73.45|73.3|73.5|75.45|76.4|78.35|79.6|78.35|77.9|74.65|74.05|73.55|75.35|74|71.45|72.45|79.5|74|78.4|77.45|69|69.65|79|82.55|89.8|77.3|74.6|74|71.25|72|67.9|59.8||59.85|59.65|59.85||61.05|60.45|59.4|59.85|58.1|55.45|54.3|53.3|51.5|53.35|52.15|52.25|52.5|51.75|48.2|47.7|47.7|46.5|43.5|44.15|43.95|44.8|42.4|42.9|44.85|45.6|45.2|43.25|44.05|44.05|45.7|45.9|45.95|46.8|47.5|48.6|47.75|47.4|||48.8|45.3|44.05|43.4|43.25|42.4|41.75|44.15|43.95|44.1|42.6|41.85|||40.5|40|41|39.4|38.7|39.3|38
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|6.6|6.58|6.58|6.61|6.4|6.55|6.43|6.5|6.56|6.49|6.38|6.4|6.06|6.14|6.23|6.35|6.24|6.37|6.24|6.15|6.23|6.36|6.29|||6.23|6.14|5.99|5.95|5.94|5.87|5.87|5.88|5.87|5.88|5.99|6.06|6.06|6.13|6.06|6.21|6.22|6.26|6.2|6.18|6.07|6.11|6.11|6.06|5.93|5.88|5.76|5.75|5.77||5.89|5.93|5.89|5.8||5.68|5.54|5.63|5.65|5.75|5.74|5.75|5.74|5.76|5.81|5.81|5.9|5.85|5.97|6.09|6.06|6.18|6.2|6.08|6.1|5.97|5.89|5.84|5.9|5.86|5.95|6.03|6|5.91|5.98|6.14|6.19|6|5.91|5.84|5.78|5.64|5.64|5.54|5.35|5.49|5.53|5.61||5.8|5.79|5.66|5.6|5.66|5.56|5.26|5.3||5.3|5.02|5.02|5.01|4.98|4.98|||5.02|5.01|5.07|5.02|5.06|5.18|5.26|5.28|5.32|5.3|5.35|5.36|5.35|5.39|5.42|5.5|5.59|5.42|5.44|5.38|5.38|5.49|5.49|5.65|5.68|5.73|5.77|5.79|5.79|5.75|5.94|5.88|5.86|5.8|5.8|5.85|5.8|5.68|5.69|5.76|5.79|5.83|5.68|5.68|5.77|5.86|5.88|5.92|5.86|5.96|6|6.06|6.09|6.12|6.12|6.17|6.25|6.31|6.39|6.51|6.57|6.56|6.52|6.14|6.09||6.27|6.23|6.17||6.22|6.26|6.2|6.26|6.17|6.21|6.22|6.14|6.2|6.28|6.39|6.34|6.29|6.39|6.34|6.36|6.31|6.29|6.09|6.18|6.09|6.11|6.09|6.02|6.27|6.27|6.23|6.14|6.1|6.09|6.15|6.16|6.22|6.16|6.08|6.13|6.09|6.06|||6.32|6.25|6.17|6.01|6.02|6.01|6|6.09|6.12|6.1|6.21|6.27|||6.27|6.23|6.3|6.22|6.13|6.22|6.21
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|16.38|16.4|16.44|16.4|16.32|16.48|16.5|16.62|16.54|16.36|16.4|16.6|16.18|16.3|16.36|16.84|16.76|16.92|16.74|16.96|16.82|17.1|16.68|||16.4|16.36|16.08|16.2|16.28|16.36|16.48|16.62|16.4|16.46|16.66|17|17.04|17.32|17.4|18.2|18.06|17.94|17.64|17.64|17.56|17.88|17.9|16.74|16.98|17.1|17.1|16.9|17.1||17.1|17.06|16.92|17||16.7|16.56|16.68|16.88|17|17.1|16.9|16.92|17.12|17.1|17.26|17.36|17.38|17.6|17.78|17.9|18.02|18.02|17.58|18.5|17.96|17.56|17.4|17.62|17.58|17.66|18|18|17.86|17.5|18.02|18.2|17.98|17.8|17.42|17.34|17.1|17.42|16.8|16.84|17.56|18.12|18.24||19.08|18.64|18.48|18.76|18.7|18.5|17.82|17.96||18.22|17.96|18.06|17.94|18|18.16|||17.34|17.3|17.24|17.1|17.2|17.76|17.96|18.04|18.56|17.76|18.1|18.22|18.22|18.22|18.2|18.36|18.76|18.28|18.4|18.36|18.5|18.78|18.88|18.92|18.78|18.84|19.1|19.04|18.84|18.8|19.2|20.1|20.15|19.16|18.78|19|18.7|18.4|18.18|18.5|18.46|18.7|17.9|17.86|17.9|18.38|18.1|18.06|18|18.8|18.62|19.54|19.52|18.02|17.9|19.06|19.1|19.78|19.5|20.9|20.65|19.3|20.15|17.62|17.12||15.6|15.56|15.8||15.92|16.02|15.88|16.04|16.04|16.02|15.96|15.54|15.98|16.28|16.94|17.04|16.3|15.78|15.36|15.48|15.08|14.92|14.52|14.48|14.6|14.44|14.06|14.06|15.08|15.22|15.34|14.84|14.82|14.96|15.4|15.48|15.96|15.6|15.58|15.64|15.72|15.68|||16.54|16.4|16.24|15.84|15.82|15.82|15.7|16.32|16.08|15.44|15.64|15.74|||15.68|15.48|15.84|15.5|15.1|15.1|15
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|46.2|45.75|44|42.55|42.5|43.2|41|39.9|39.5|40.75|39.7|40.6|41.25|43.05|42.4|44.4|44.45|46.5|47.35|48.85|47.1|48.3|49.5|||49|49.8|48.6|47.55|48.3|46.85|47.3|46.85|46.4|46.25|46.1|46.6|47.6|47.65|46.3|48.1|49.3|48|48.55|47.8|48.35|49.5|50.5|50.45|51.3|51.5|52|51.3|47.8||46.8|46.75|44.7|44.85||44.8|44.45|43.45|43.5|43.2|44.15|43.7|43.35|42.45|41.6|41.9|42.75|42.05|42.2|43.15|40.7|39.4|39.85|39.2|39.95|40.3|39.75|41.25|40.95|41.2|41.7|41.55|40.45|41.5|41.25|41.15|40.15|40.5|40.3|40.25|40.9|38.4|37.95|37.85|36.45|38.75|38.55|38.45||39.05|39.65|40.3|39.1|37.45|37.1|38|38.45||38.4|37.45|37.25|37.15|37.1|35.9|||36.3|35.35|36.1|35.9|35.55|35.7|35.4|35|35.15|36.3|36.6|37.4|36.95|37.15|36.5|36.05|37.55|37.35|37.8|38.05|38.15|38.35|38.1|39.2|35.5|36.45|35.4|35.65|34.35|34.25|35.55|36.2|35.4|35.4|35.2|35.25|35.65|34.9|35.45|36.1|36.7|36.15|36.3|36.35|36.95|37.15|36.95|35|34.65|35.95|34.95|35.55|34.7|35.25|33.8|34.8|35.05|35|34.8|34.8|34.35|32.4|32.6|31.25|30.85||29.6|29.7|30||30|30.2|30.4|30.45|30.4|30.3|29.55|29.15|29.6|29.9|30.4|30.8|29.2|29.65|30.05|29.6|29|29|27.7|27.95|28.55|29.15|27.9|27.3|28.65|29|28.6|28.4|28.2|28.55|29.5|28.8|28.35|27.6|27.5|28.05|27.1|26.3|||27.65|28.7|28|27.45|27.5|27.1|26.95|28|28.15|27.85|28|28.55|||28.25|27.8|28.35|27.85|27.1|26.95|26.3
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|63.55|63.1|63.6|62.4|62.7|61|58.8|56.7|58.7|61.45|62.4|62.95|58.35|59.65|59.55|64|62.7|66.35|62.9|65.35|65.3|67.75|66.95|||64.75|64.55|63.8|63.35|63.3|62.1|62.45|60.4|60.75|59.55|59.65|60.05|59.65|60.25|58.95|62.05|61.1|60.8|60.1|60.9|57.15|57.25|57.9|56.3|53.45|52.2|49.2|47.85|47||49|48.85|48.35|48.5||47.65|46.9|46.6|47.35|47.2|48.05|48.85|48.15|48.55|48|47.95|48|47.65|48.45|50.6|50|50.9|50.05|49.05|51.3|49.8|49.25|49.3|50.2|49.9|50.45|50.95|49.3|48.35|47.8|48.1|49.6|48.4|46.9|45.9|46.5|45.1|42.4|42.25|40.3|41.75|41.65|42.55||43.85|43.95|42.85|41.75|41.55|40.95|38.85|38.25||38.6|37.15|37.55|37.35|37.55|36.65|||36.55|35.75|38.05|37.6|37.35|38.05|38.3|38.75|39.45|38.85|39.1|38.55|38.05|37.85|38.1|38.55|38.4|37.2|37.25|37.15|37.25|36.7|37|38.4|37.5|38.35|38.95|39.2|39.2|39.55|40.55|41|41.3|39.45|38.7|38.9|38.9|37.2|36.7|37.1|37.2|37.7|36.1|36.15|36.3|37.15|36.5|36.45|36.8|37.7|38.05|38.55|38.6|37.75|37.9|38.15|38.75|39.3|39.15|40.55|41.2|41.2|42|37.45|35.9||35.65|35.8|35.55||36.1|36.1|35.6|36.25|36.05|36.5|36.65|36.15|36.9|37.4|38.7|38.6|38.7|38.7|38.2|38|37.35|37.3|36.3|36.35|35.9|35.8|35.4|35.7|37.1|36.7|36.7|36|35.65|35.95|36.55|36.2|37.15|36.65|36.35|36.9|37.05|35.1|||37.15|36.1|35.7|34.45|34.55|34.6|34.65|34.9|35.3|34.1|34.35|35|||34.8|34.3|35|34.4|33.95|33.7|33.95
03379|8573|/equities/china-mobile|HANGSENG|53.6|53.6|53.05|52.05|52|53.35|53.7|54.85|56.25|56.85|55|56.25|55|56.35|53.7|54.8|54.8|55.9|55.65|53.75|50.5|49.5|47.85|||47.45|46.85|46.5|46.75|46.9|47.3|48.25|48.3|48.45|47.3|47.9|47.9|45.5|47.15|47.6|48.95|49|49.9|49.2|47.1|47.15|45.95|46.8|43.9|41.5|43.3|46.65|46.1|43.85||44.2|43.85|44.65|45.5||44.5|43.85|43.75|44.15|45.55|44.15|44.4|44.15|44.2|44.3|44.95|45.2|45.45|46.35|46.75|47.4|46.85|46.3|46.4|47.55|47.65|47.6|47.45|46.5|46.95|47.1|47.05|47.4|48.15|50|52.65|53.95|51.25|50.6|50.75|49.95|48.05|49.05|48.55|47.15|48.1|49.05|50.3||50.9|50.5|51.9|49.95|49.95|50|50.25|51.3||50.8|49.95|50.35|50.4|49.65|49.5|||49.45|48.95|50.05|50.35|49.95|50.9|51.5|51.9|52.45|52.4|53.1|53.55|53.8|53.15|53.15|53.85|53.55|52.6|53.15|53|53.05|53.8|54.15|55.8|55.95|58.95|58.35|59.05|58.4|57.6|58.85|59.85|58.6|58.65|59|56.95|56.75|54.8|53.85|54.05|55.5|54.2|53.9|53.1|53.1|53.45|53|53|53.5|52.95|53.35|54.4|53.75|54.15|53.95|54.05|54.4|55.1|54.9|56.4|56.1|56.4|57.95|54.65|54.5||52.3|51.8|53.4||55|54.75|53.95|54.25|54.1|54.15|54.15|53.1|54.25|54.75|55.75|55.9|53.95|54.65|54.5|54.95|54.95|55.5|54.1|54.1|54.35|54.85|54.2|56.15|57.7|55.9|56.95|57.35|56.6|56.85|57.8|57.85|59.15|59.1|59.1|59.7|60.15|60.1|||62.45|63.05|62.65|61.05|61.5|61.45|59.85|61|60.3|60.15|60.9|62|||61.6|61.55|63.25|62|60.65|59.1|57.05
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|20.95|21.1|20.9|20|19.64|19.52|19.34|19.26|18.86|18.84|19|19.28|19.14|19.5|19.64|20.1|18.66|19.06|18.72|18.84|18.42|18.5|18.52|||18.12|18.14|18|18.36|17.9|17.66|17.78|17.74|17.96|17.48|17.9|18.38|18.42|18.48|18.68|19.12|19.7|18.78|17.9|17.04|16.82|16.88|16.9|16.46|15.62|15.38|15.2|15.8|16.5||16.86|16.44|16.82|17.2||17.3|17.16|17.24|17.42|17.9|17.86|17.72|17.52|17.9|17.56|17.5|17.64|17.8|18.54|18.6|19.08|19.3|19.06|18.86|19.4|18.78|18.5|17.96|17.64|18.28|19|19.38|19.32|19.7|20.75|21.05|21.85|20.85|20.25|20.25|19.94|19.32|19.48|19.46|19.4|19.2|19.08|19.12||19.62|19.72|19.58|19.52|19.68|19.58|19.42|19.9||20.25|19.9|19.78|19.78|19.66|19.34|||19.4|19.14|19.38|19.28|19.68|19.64|19.74|20.1|20.35|20.85|21.2|21.35|21.2|21.2|21.25|21.35|21.45|21.25|21.55|21.45|21.65|21.8|22.45|22.85|22.85|23.2|22.95|23.45|23.25|23.1|23.45|23.4|23.4|23.65|23.4|23.25|23.25|22.95|22.9|23.1|23.35|23.45|23.4|23.6|23.35|23.4|23.3|23.4|23.6|24.1|24.15|24.9|24.75|24.3|24.5|24.65|24.95|25.1|25.25|25.5|25.55|26|26.95|25.55|25.05||23.45|24.2|24.45||24.85|25.15|25.05|25.3|24.75|24.8|24.75|23.8|24.15|24.5|25.4|25.3|24.8|25|24.5|24.9|25|24.7|23.6|24.05|24.25|24.4|24.1|23.65|24.8|24.8|25.05|24.7|24.35|24.85|25.5|25.4|26.2|25.8|25.65|26.35|26.7|26.9|||28.45|27.9|26.95|26.1|26.2|26.05|25.75|26.2|26.15|25.65|25.6|26.4|||26.8|26.2|26.1|25.45|25|24.3|23.95
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|4.32|4.35|4.47|4.47|4.31|4.34|4.29|4.36|4.44|4.38|4.33|4.34|4.16|4.26|4.29|4.52|4.43|4.55|4.4|4.23|4.34|4.34|4.12|||3.81|3.83|3.85|3.76|3.77|3.77|3.75|3.75|3.74|3.71|3.79|3.82|3.76|3.87|3.96|4.12|4.07|4.08|3.96|3.98|3.95|3.97|3.78|3.73|3.76|3.72|3.64|3.53|3.53||3.47|3.52|3.5|3.48||3.4|3.35|3.35|3.39|3.46|3.44|3.44|3.42|3.44|3.47|3.32|3.36|3.4|3.57|3.54|3.63|3.63|3.56|3.51|3.77|3.83|3.65|3.52|3.54|3.49|3.54|3.58|3.61|3.58|3.52|3.6|3.67|3.55|3.23|3.19|3.14|3.1|3.17|3.09|3.01|3.03|3.04|3.14||3.2|3|2.98|2.97|3.01|3.01|3.01|3.04||3.21|3.17|3.17|3.18|3.17|3.11|||3.11|3.12|3.14|3.14|3.09|3.16|3.22|3.29|3.33|3.34|3.35|3.36|3.37|3.39|3.41|3.42|3.48|3.51|3.43|3.42|3.48|3.51|3.58|3.49|3.49|3.58|3.55|3.56|3.52|3.49|3.53|3.55|3.61|3.48|3.47|3.46|3.47|3.41|3.44|3.48|3.43|3.35|3.31|3.32|3.4|3.42|3.44|3.47|3.45|3.45|3.47|3.32|3.31|3.29|3.32|3.36|3.37|3.42|3.41|3.49|3.44|3.42|3.49|3.38|3.32||3.23|3.27|3.28||3.33|3.38|3.39|3.43|3.41|3.44|3.43|3.34|3.41|3.51|3.61|3.68|3.6|3.59|3.53|3.56|3.44|3.47|3.59|3.6|3.54|3.52|3.48|3.48|3.68|3.71|3.76|3.66|3.52|3.56|3.66|3.65|3.76|3.7|3.68|3.68|3.65|3.59|||3.92|3.85|3.79|3.74|3.78|3.76|3.79|3.89|3.87|3.88|3.88|4.04|||4.01|3.95|4.03|4.01|3.93|4.06|3.73
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|38.95|38.35|37.95|37.75|35.9|35.6|36.05|35.85|36.75|36.6|36.95|37.95|37.4|36.3|36.85|36.65|32.95|33.6|33.6|32.9|32.4|31.7|31.85|||31.25|31.6|31.1|31.25|30.75|30.1|30.85|31.15|30.9|30.9|31.7|33|32.85|33.2|33.5|34.55|35.2|35.1|31.85|31.2|31.05|31.4|31.95|32|30.7|30.6|30.7|31|31||32|31.75|30.65|31.25||31.25|30.5|30.75|30.8|31.4|31.4|31.35|31.15|31.4|31.55|32.25|30.8|31.05|31.8|32.8|33.2|34.1|34.1|33.6|34.15|33.35|34.1|34.7|34.7|35.2|36.3|36.65|35.4|35|36.1785|36.9249|38.3681|36.0789|35.2329|35.1334|34.9841|31.8988|31.849|31.1523|31.4011|31.849|31.6997|32.048||33.7898|34.1879|34.8846|35.3325|35.5813|35.6311|35.7306|35.8799||36.9747|35.9296|35.8799|36.0292|35.6808|34.5363|||34.7353|32.7945|33.6405|33.74|34.6358|34.6855|35.2827|35.3822|35.8799|35.5813|36.5268|35.432|34.6855|34.5363|34.586|35.1832|35.7804|36.0292|36.7259|37.7709|37.8207|35.7306|35.6808|36.5766|36.2282|36.278|34.2377|35.2329|34.586|33.8396|34.6855|34.6855|34.4367|34.2377|34.2377|33.74|33.3419|32.4959|32.4959|32.8443|32.7447|32.7945|32.0978|32.1476|32.1476|32.4462|32.5457|32.7945|32.9936|33.7898|33.2921|34.6855|33.6903|33.0931|32.7945|33.2921|34.0884|34.3372|34.8846|35.3325|34.6855|34.1381|34.1879|32.2969|31.5006||29.2115|29.6096|30.0077||30.6049|30.8537|30.4058|31.2518|31.003|32.2969|31.6997|30.8537|31.7992|32.2471|33.2921|32.6452|32.3466|32.4959|31.5504|31.6499|31.7495|31.4011|30.4058|30.1073|29.8087|30.157|29.1617|28.6143|30.4058|30.4058|30.5551|30.157|29.8584|29.6096|30.7044|30.6049|31.5006|30.8537|30.4556|30.8039|30.4556|29.8087|||31.6499|31.1523|31.3514|30.7044|30.9532|30.6547|30.8537|31.3016|31.9485|31.3514|31.6997|32.8443|||32.5457|31.8988|32.4462|32.0978|31.6002|31.7992|31.3016
03383|8568|/equities/china-unicom|HANGSENG|4.61|4.61|4.64|4.64|4.63|4.84|4.91|5|5.06|5.11|5.14|5.22|5.05|5.15|4.92|5.05|5.1|5.3|5.4|5.08|4.75|4.68|4.52|||4.45|4.43|4.41|4.4|4.4|4.3|4.46|4.43|4.42|4.36|4.44|4.6|4.46|4.61|4.77|4.88|4.97|5.1|5.12|5.01|5.05|4.92|4.94|4.66|4.41|4.45|5.02|4.85|4.47||4.45|4.51|4.62|4.61||4.45|4.36|4.42|4.44|4.56|4.41|4.39|4.31|4.34|4.33|4.38|4.42|4.47|4.54|4.57|4.65|4.65|4.65|4.66|4.8|4.78|4.82|4.82|4.77|4.79|4.83|4.84|4.86|4.89|4.98|5.33|5.55|5.22|5.18|5.12|5.08|4.94|4.94|4.78|4.76|4.98|5.16|5.43||5.53|5.31|6|5.4|5.3|5.33|5.42|5.51||5.4|5.02|5.13|5.16|5.04|5.09|||5.05|5.05|5.13|5.29|5.26|5.31|5.38|5.52|5.73|5.47|5.52|5.52|5.69|5.4|5.39|5.42|5.35|5.23|5.29|5.41|5.43|5.61|5.49|5.72|5.8|6.18|6.2|6.32|6.4|6.21|6.03|6.53|5.88|5.92|5.74|4.57|4.56|4.43|4.35|4.4|4.48|4.34|4.3|4.32|4.27|4.32|4.24|4.27|4.33|4.42|4.48|4.49|4.49|4.53|4.55|4.61|4.7|4.62|4.61|4.78|4.78|4.78|4.87|4.43|4.37||4.19|4.2|4.32||4.44|4.42|4.35|4.45|4.38|4.43|4.38|4.25|4.33|4.44|4.64|4.65|4.6|4.62|4.45|4.45|4.32|4.42|4.49|4.54|4.54|4.47|4.39|4.4|4.71|4.75|4.93|4.88|4.75|4.67|4.79|4.9|5.01|4.98|4.89|4.96|4.9|4.79|||5.01|5.08|5.17|4.97|5.01|4.9|4.88|5.06|5|4.92|5.03|5.22|||5.26|5.16|5.34|5.14|4.84|4.57|4.44
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.77|6.77|6.78|6.75|6.66|6.73|6.82|6.78|6.67|6.57|6.61|6.67|6.45|6.54|6.57|6.78|6.71|6.74|6.61|6.36|6.41|6.36|6.32|||6.11|6.09|6.09|6.08|6.07|6.05|6.08|6.12|6.09|6.06|6.19|6.27|6.2|6.13|6.14|6.35|6.29|6.26|6.02|5.98|6.04|6.1|5.98|5.86|5.77|5.7|5.7|5.58|5.54||5.49|5.44|5.36|5.45||5.35|5.22|5.28|5.41|5.52|5.52|5.51|5.46|5.56|5.61|5.57|5.7|5.68|5.6|5.67|5.78|6.18|6.17|6.06|6.16|6.15|6.21|6.09|6.12|6.12|6.16|6.25|6.26|6.25|6.19|6.34|6.58|6.31|6.12|6.08|5.97|5.75|5.83|5.66|5.53|5.71|5.71|5.81||5.92|5.81|5.81|5.82|5.86|5.84|5.63|5.67||5.86|5.68|5.71|5.8|5.71|5.6|||5.69|5.61|5.69|5.68|5.81|5.93|6.02|6.22|6.35|6.44|6.53|6.61|6.64|6.71|6.74|6.82|6.83|6.8|6.83|6.89|6.86|6.91|7.07|7.3|7.3|7.41|7.56|7.59|7.52|7.42|7.66|7.73|7.79|7.61|7.64|7.56|7.51|7.3|7.29|7.37|7.44|7.42|7.22|7.27|7.29|7.41|7.4|7.46|7.3|7.5|7.47|7.7|7.72|7.72|7.67|7.78|7.72|7.74|7.77|8|8.05|8.07|8.28|7.76|7.72||7.28|7.28|7.36||7.47|7.67|7.73|7.84|7.83|7.94|8.12|7.53|7.81|8.03|8.15|8.16|7.92|8.05|7.87|7.9|7.78|7.68|7.36|7.37|7.33|7.28|7.01|6.95|7.41|7.42|7.55|7.29|7.24|7.28|7.5|7.67|7.89|7.82|7.62|7.73|7.39|7.31|||8.07|7.98|7.77|7.4|7.54|7.55|7.5|7.76|7.91|7.69|7.75|7.89|||8|7.74|7.92|7.72|7.61|7.68|7.67
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|47.05|45.9|46.05|46.85|46.35|46.7|46.55|46.6|45.65|46|46.15|45.9|44.9|45|45.55|47.5|45.95|45.9|43.75|42.6|41.25|41.2|41.65|||39.95|39.05|38.75|39|38.85|38.65|38.6|39.05|39.1|38.95|39.6|40.15|40.3|40.25|40.75|41.75|41.65|42.3|40.6|40.7|40.8|40.8|40.55|39.75|40.1|39.9|40.05|40.7|40.2||39.8|39.7|39.2|39.6||39.35|39.25|39.05|39.9|40.4|41.05|41.75|41.8|42.95|43.25|43.05|42.65|42.05|42.35|43.1|43|43.05|42.8|42.45|43.75|43.3|43.7|43.65|43.05|43.5|43.7|43.7|42.95|41.65|41.45|41.8|42.5|40.8|38.1|38.3|38.25|37.2|37.25|35.95|35.9|36.3|36.4|37||37.55|37.2|37.2|37.2|37.45|37.4|37.55|38.45||38.5|38.4|38.65|38.85|38.3|38.05|||37.75|37.65|38.15|38.2|38.4|38.5|38.6|38.9|39.9|40.7|41.15|41.5|41|40.9|41.15|41.2|41.15|41.35|41.1|41.8|41.7|42|42.1|41.9|41.9|42.6|42.6|42.8|42.15|42.05|42.7|42.95|42.6|43|42.95|43.25|41.45|41.15|41.45|44.55|45.05|43.75|42.75|43.05|42.7|42.7|41.7|42.6|43.3|43.25|43.15|44.4|44.35|44.95|45.4|45.85|45.95|46.1|46.1|46.9|47.75|47.9|49.2|47.75|47.05||46.2|46.5|47.3||47.95|47.8|47.7|48|47.5|47.7|47.1|45.95|47|46.4|47.85|47.8|46.75|46.15|43.85|43.75|43.75|43.45|42.15|41.75|42.5|42.45|41.55|42.6|46.5|47.15|47.6|48.2|47|47.15|47.9|48.25|49.9|48.7|48.15|48.55|48.1|47.8|||49|48.9|48.1|46.95|47.5|46.8|46.85|47.1|47.8|47.15|47.2|48.25|||46.5|45.9|45.95|44.95|43.55|43.15|42.65
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|62.9|62.05|62.65|63.35|61.05|61.7|61.55|63.5|60.55|59.25|59.15|58.4|57.8|58.8|58.6|61.75|59.1|58.1|56.4|55.3|55.1|55.55|55.2|||53.5|53.5|53.45|52.5|53.05|53.5|53.9|54.95|55.05|53.7|55.15|56.1|55.25|54.9|56.5|57.55|57.75|58.2|57.15|56.85|57.4|58.1|57.55|56.65|57.2|57|56.1|56|55.65||54.1|54.95|54.4|54.5||53.65|53.15|52.55|54|54.45|54.1|54.2|53.75|55.05|55.7|55.85|55.8|55.95|56|56.75|56.45|57.45|56|56.25|57.5|57.8|57.9|56.85|56.6|56.85|58.05|57.75|58|55.15|54.2|53.5|54.4|51.8|50.4|51.5|52.8|48.5|48.7|47.3|46.7|46.25|46.3|46.75||46.4|46.1|46.15|46.05|46.35|46.05|46.4|46.9||47.3|47.25|47.6|47.9|47.65|47.1|||46.6|46.5|46.55|46.55|46.35|46.75|46.95|48.05|48.9|48.5|49.15|49.5|49.05|48.55|48.8|48.75|49.1|49.6|50|50.15|50.1|50.3|50.75|50.65|50.55|51.05|51.6|51.6|51.05|50.55|51.75|52.15|52.35|52|52.3|52.45|51.15|49.8|49.8|50.9|51.25|51.7|50.35|50.55|50.55|50|49.85|49.25|49.8|50.15|50.3|50.85|50.85|50.95|51|51.2|51.7|50.75|50.35|51.35|52.05|52.7|53.8|51.75|51.25||49.8|49.25|49.85||50.65|50.9|51.2|51.8|51.75|52.35|51.8|50.55|52.05|52.7|54.8|55.4|54.35|53.6|51.3|50.55|49.5|48.7|47.4|48.25|49.7|50.35|49|49.75|53.3|54.15|55|56.1|55.5|55.95|56.35|56|57.2|56.8|55.95|56.7|55.85|55.3|||57.4|56.95|55.8|55.25|56.2|56.45|55.6|57.15|58.1|56.9|57.45|57.95|||57.8|56.4|57.6|55.8|52.5|52.45|52.05
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|46.55|45.9|45.95|46|45.35|45.7|45.65|46.35|46.15|44.5|44.7|44.6|44.1|44.4|44.95|46|43.35|43.4|42.75|42.85|42.5|42.95|43.2|||42.35|41.95|41.9|41.95|41.85|41.95|41.7|41.8|41.55|41.35|42.45|42.9|42.8|42.65|43.35|44|43.05|42.85|42.35|42.9|43.05|43.15|42.35|41.9|41.9|41.7|42.5|42.75|42.25||41.65|41.25|40.7|41.25||39.9|39.95|39.4|39.55|40.1|39.65|39.5|39.5|39.8|39.95|40|39.55|39.75|39.5|40.2|40.4|40.4|39.35|39.65|40.05|39.95|40.05||39.95|39.15|40.05|39.85|39.95|39.95|39.4|39.75|40.55|39.45|38.4|38.15|38.4|37.9|37.8|36.65|36.5|36.4|36.65|36.8||37.15|36.85|36.85|36.65|36.7|36.6|36.55|36.9||36.8|36.6|36.85|37.15|37.2|36.3|||36.15|36.25|36.35|36.5|36.25|36.55|36.55|37.35|38|38.4|38.6|38.1|38.4|38.6|38.35|38.3|38.5|39.1|39.3|41.05|40.7|40.9|41|41.2|40.8|41.35|41.9|41.65|41.05|40.8|41.2|41.85|41.45|41.55|41.35|41.55|40.75|40.15|39.8|39.7|40.9|41.05|40.6|40.4|40.05|39.2|38.75|38.5|38.3|38.65|38.8|39.4|38.85|39.7|39.55|39.6|39.6|40.2|39.9|40.6|41.15|41.5|42.3|40.45|40.65||39.9|39.75|40.6||41.45|42.15|41.9|42.85|42.65|42.9|42.65|41.25|41.15|41.7|42.3|43.05|41.9|42.2|41.05|41.45|41.15|40.2|38.7|39.1|40|41.35|39.7|40.1|43.2|43.85|44.8|43.8|47.05|47|46.3|45.75|46.3|45.4|45.3|46.25|45.55|44.9|||46.2|46.35|45.9|45.3|46.2|46.1|45.8|47.4|47.75|46.6|47|47.75|||47.35|46.1|46.9|44.55|42.25|40.45|40.4
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|74.5|74.7|74.2|74.1|73.65|73.45|73.7|74|73.45|73.15|74.7|74.25|73.9|74.65|75.65|76.25|76.9|75.2|73.25|72.2|72.35|72.2|72.95|||72.2|72.2|71.9|72.15|72.05|72.3|72.2|72.15|72.4|72.7|73.5|73.7|72.5|72.1|72.7|73.3|72.7|72.5|71.75|71.8|72.6|72.15|72.25|72.3|72.7|72.25|72.95|73.45|73.05||71.7|72.45|71.7|71.45||71.1|71.15|70.6|70.9|72.15|70.5|70.9|70.5|70.85|71|71.15|71.3|71.5|71.7|71.5|71.7|72.1|73|72.8|73|73|73.2|73.5|72.55|73.1|73.5|73.6|73.95|73.9|73.65|73.75|75|72.55|73|72.95|72.9|72.45|72.35|71.2|71.3|71.75|72|72.2||73|72.25|72.85|73.3|73.2|72.95|73.25|74.2||74.2|73|73.3|74.15|73.2|72.95|||72|71.8|72.9|73.8|72.25|73.2|72.85|73.7|73.6|74.1|74.25|74|74.5|74.45|74.35|75.6|75.1|75.2|75.3|75.05|75.55|76.1|76.15|75.65|75.25|75.5|76.05|75.85|75.3|75|76.6|76.15|76.5|76|75.4|76.05|75.3|74.2|74.4|73.8|74.1|74|74.1|73.4|72.45|71.95|71.95|71.7|71.5|71.6|71.75|72.5|71.7|72.5|72.75|72.95|72.95|73.95|73.9|74.85|75.85|76.05|77.7|77.7|77.45||76|75.5|76.15||76.8|77.35|75.75|77.5|77.2|76.9|76.9|76.5|78.05|77.65|78.1|78.4|77.95|78.3|77.8|78.2|78.1|78.25|75.95|76.25|77.3|78|76.45|77.05|80.45|81.2|80.55|79.5|78.85|79.5|80.05|80.05|80.15|80|79.95|81.4|80.7|80.9|||82.8|83.15|82.4|81.4|81.6|81.8|81.2|81.15|81.5|81.15|82.2|81.3|||79.7|78.65|79.8|78.1|75|72|70.35
03389|8570|/equities/cnooc|HANGSENG|8.77|8.95|9.07|9.12|8.98|9.3|9.02|9.26|9.5|9.31|9.09|9.16|8.84|9.15|9.25|9.86|9.64|10.4|10.06|9.91|10.12|9.97|9.54|||8.71|8.79|8.88|8.59|8.52|8.45|8.46|8.17|7.87|7.62|7.92|8.06|7.6|7.79|7.8|8.26|8.42|8.43|8.25|8.09|8.18|7.7|7.3|7.16|7.12|7.25|7.36|7.06|7.05||7.18|7.21|7.38|7.5||7.34|7.24|7.26|7.25|7.25|7.08|7|7|7.19|6.95|6.55|6.71|6.89|7.17|7.4|7.7|7.7|7.75|8.13|9.45|9.6|9.52|9.14|9.18|8.75|8.86|8.88|8.86|8.68|8.54|8.9|8.84|8.41|7.38|7.31|7.33|7.25|7.29|7.03|7.04|7.15|7.26|7.36||7.67|7.15|7.35|7.26|7.41|7.28|7.29|7.4||7.64|7.65|7.65|7.73|7.6|7.36|||7.45|7.49|7.45|7.44|7.51|7.79|7.91|8.1|8.29|8.36|8.18|8.09|8.09|8.11|8.09|8.15|8.3|8.26|8.36|8.42|8.63|8.72|8.82|8.75|8.83|9.15|9.13|8.99|9.01|9|8.99|9.04|8.97|8.98|8.99|8.89|8.77|8.51|8.49|8.64|8.52|8.39|8.15|8.2|8.44|8.52|8.61|8.59|8.52|8.65|8.75|8.6|8.55|8.61|8.66|8.81|8.72|8.88|8.67|8.8|8.86|8.9|9.19|9|8.99||8.62|8.59|8.7||8.8|8.98|8.9|8.93|8.87|8.99|8.97|8.61|8.83|9.26|9.5|9.55|9.53|9.33|9.15|9.55|9.13|9.03|8.63|8.8|8.9|8.84|8.72|8.62|9.07|9.17|9.32|9.08|8.42|8.35|8.53|8.52|8.75|8.73|8.57|8.62|8.39|8.16|||8.79|8.65|8.53|8.51|8.44|8.24|8.27|8.52|8.39|8.36|8.23|8.68|||8.92|8.67|8.94|8.89|8.56|8.63|8.03
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|9.69|9.7|9.69|9.42|9.29|9.22|9.35|9.36|9.24|9.29|9.39|9.58|9.35|9.5|9.65|9.89|9.21|9.43|9.39|9.28|9.3|9.32|9.4|||9.26|9.31|9.37|9.32|9.38|9.19|9.28|9.39|9.42|9.37|9.78|10|10.02|10.04|10.12|10.4|10.5|10.72|10.06|9.95|10.04|9.97|10.2|10.42|10.16|9.96|10.08|9.99|10.18||10.72|10.38|10.1|10.08||10.04|9.98|9.85|9.99|10.06|10|10.12|10.02|10.02|10.08|10.02|10.04|9.88|9.84|9.95|10.2|10.3|10.24|10.24|10.56|10.32|10.34|10.34|10.36|10.5|10.74|10.82|10.78|10.74|10.96|11.04|11.26|11.06|11.02|10.9|10.92|10.04|9.89|9.58|9.54|9.49|9.42|9.52||9.9|9.78|9.44|9.48|9.55|9.62|9.63|9.76||10.04|9.96|10|9.98|9.68|9.35|||9.48|9.22|9.4|9.2|9.57|9.51|9.5|9.5|9.4|9.43|9.49|9.9|9.66|9.6|9.62|9.55|9.6|9.63|9.68|9.67|9.44|9.5|9.61|9.77|9.76|10.02|10.16|10.4|10.32|10.08|10.2|10.28|10.4|10.26|10.26|10.24|10.14|9.96|9.99|9.95|10.02|10.06|9.9|9.95|9.89|9.98|9.88|9.86|9.89|10.08|10.04|10.3|10.32|10.06|10.08|10.32|10.3|10.42|10.56|10.86|10.88|11|11.16|10.38|10||9.52|9.65|9.78||9.89|9.92|9.93|10.02|10.06|9.98|9.86|9.59|9.89|10.02|10.24|10.28|10.16|10.18|9.99|9.92|9.87|9.79|9.58|9.59|9.5|9.6|9.3|9.2|9.86|9.84|9.84|9.73|9.89|9.93|10.08|10.04|10.24|10|9.79|9.75|9.49|9.38|||9.99|9.86|9.75|9.57|9.62|9.43|9.47|9.64|9.78|9.57|9.55|9.75|||9.6|9.45|9.72|9.41|9.19|9.27|9.13
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|67.2|65.05|63|60.6|61.05|60.4|58.75|55.65|55.4|57.45|58|63.25|63.65|64.35|63.8||||67|68.4|64.75|67|66.8|||64.4|64|67.1|65.85|68.1|67.85|69.05|66.7|64.65|63.35|61.95|66.7|67.7|66.9|68.3|66.4|68.65|67|64|61.3|60.95|62.6|62.35|63.15|64|58.2|59|50.75|51.15||52.45|51.3|50.65|50.75||52.4|51.2|52.65|51.95|47.2|48.05|47.35|46.9|47.1|47.2|49.7|49.55|47.35|48.6|48.35|47.4|46.2|45.25|43.4|44.5|43.15|41.8|43.85|44.55|46.45|44.25|46.45|47.15|48.15|48.6|46.6|45.95|47.5|49.85|49.15|50.8|49.85|47.3|46.85|48.65|49.1|46.15|45.2||46.65|48.6|47.8|49.25|48.55|51.65|51.45|51.95||53.8|52.4|52.05|51.85|51.6|50.05|||49.85|49.6|49|49.35|49.5|51.05|50.25|50.2|51.7|50.55|52.45|52|51.85|51.55|50.2|50.45|50.65|52.4|54.1|53.9|54.2|53.6|54.05|55.5|54.6|51|51|51.75|50.95|51.45|51.05|51.5|50.05|50.2|49.3|49.1|48.95|49.6|49.15|49.95|48.35|48|47.85|46.75|45.9|46.5|45.9|44.4|43.85|44.3|44.5|43.95|43.05|42.9|41.7|43.2|41.85|42|40.9|40.85|40.55|40.1|35.5|35.85|36.8||36|36.4|36.4||36.65|37.05|36.65|37.25|36.25|35.65|35.85|34.7|35.7|35.3|36.25|35.4|36.3|36.8|37.35|37.2|37.7|37.25|36.3|35.3|35.75|36.8|36.3|35.6|36.6|36.65|37.75|37.3|37|36.45|37.35|36.4|36.3|36.45|35.9|35.45|35.1|34.95|||36|35.1|35.75|35.55|35.4|35|33.7|34.45|33.65|33.45|32.9|33.8|||32.6|31.15|30.55|29.85|30.35|31.7|31.75
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|9.59|9.9|9.92|9.44|9.51|9.66|8.71|8.32|8.36|8.28|8.4|8.64|8.26|8.19|8.1|8.27|8.32|8.55|8.41|8.64|8.27|8.4|8.25|||8.22|8.2|8.14|8.09|8.14|8.37|8.55|8.82|8.08|7.92|8.17|8.39|8.27|8.48|8.6|8.8|8.85|8.47|7.95|7.99|8.07|8.11|8.15|8.03|8.15|8.03|8.13|7.9|7.98||7.93|7.89|7.83|7.47||7.6|7.6|7.64|7.75|7.84|8.09|7.77|7.61|7.29|7.16|7.28|7.47|7.58|7.73|7.8|7.89|7.45|7.41|7.57|7.65|7.6|7.76|7.85|8.14|8.18|8.21|8.19|8.15|8.2|8.33|8.22|8.17|8.17|8.19|8.26|8.4|8.13|8.1|8.05|8.17|8.44|8.4|8.41||8.54|8.8|8.96|9.01|8.93|9.2|9.69|9.85||9.9|9.79|9.78|9.75|9.69|9.39|||9.38|9.3|9.24|9.29|9.56|9.68|9.59|9.69|9.85|9.84|9.96|9.91|9.76|9.64|9.61|9.74|9.8|9.84|10.07|10.36|10.66|10.7|10.76|10.65|10.62|10.4|9.94|9.96|9.89|9.79|9.94|10.06|9.74|9.65|9.66|9.62|9.84|9.71|9.84|10.1|10.12|10.07|10.1|10.16|10.04|9.55|9.47|9.5|9.59|10.07|9.95|10.09|9.9|9.95|9.66|10.16|10.01|10.15|9.51|9.43|9.5|9.46|9.43|9.24|9.09||9.15|8.95|9.31||8.88|8.69|8.53|8.7|8.66|8.32|8.14|7.92|8.04|8.14|8.34|8.28|8.21|8.36|8.34|8.36|8.53|8.16|7.91|7.92|8.82|8.27|8.06|7.97|8.47|8.6|8.22|8.18|8.09|8.04|8.21|8.04|8.22|8.21|8.07|7.91|7.81|7.55|||8.02|8.19|8.01|8.1|8.3|8.24|8.24|8.62|8.54|8.56|8.65|8.7|||8.82|8.46|8.49|8.07|7.95|7.82|7.73
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|76.4|78.25|74.8|72.5|71.05|72.95|72.9|72.65|69.25|73.55|73.4|74.5|69.2|72.45|70.9|74.05|74.9|76.05|69.85|66.9|68.3|69.8|69|||68.95|68.95|68.5|68.6|66.7|62.75|61.45|61.7|59.25|58.8|59.15|60.95|59.5|59.5|59.05|61.75|60.5|59.15|57.6|57.65|58.3|60.15|59.45|60.5|62|60.8|59.75|60.1|60.8||60.25|59.7|58.3|57.5||58.55|56.85|56.75|58.55|57.8|59.2|59.2|59.2|60.65|61.35|60.95|60.4|61.1|61.25|62.1|61.05|60.35|60.35|59|61.75|62|62.5|61.9|59.6|61.55|61.3|61.7|61.5|61.55|59.25|59.8|59.6|61.25|58.85|55.8|55.75|54.05|53.5|52.65|51.1|52.55|52.8|53.7||54.25|54.8|52.15|52|51.65|51.6|51.05|51.4||51.9|52.1|52.8|53.85|53|51.6|||51.95|52.3|51.7|52.2|52.45|53.35|53.2|55|57.75|58.25|59.7|60.1|59.2|59.8|57.95|57.55|58.2|58.35|59.8|62.8|61.15|62.15|61.05|61|60|61.25|62.3|60.9|62.3|58.65|59.15|59.55|59.95|58.95|59.25|59.5|59.8|56.7|53.7|53.1|53.1|53.4|52.45|52.8|51.9|51.8|51.15|50.25|50.05|51.8|51.6|52.6|52.65|54.8|53.3|54.2|53.95|50.85|50.7|51.55|52.65|53.5|54.95|54.7|53.6||52.75|50.8|52||53.15|53.35|52.35|54.35|52.65|52.8|53.4|51.85|54.45|53.5|56.35|56.35|55.3|56.05|56|54.7|54.7|54.7|52.3|52.4|52.85|53.15|51.2|50|52.8|54|53.05|52.55|52.05|51.6|52.4|52.9|54.25|53.7|51.1|51.15|50.05|48.7|||50.45|50.7|49.95|49.3|50.45|48.7|47.9|49.75|49.95|48.75|47.95|48.35|||48|45.15|46|42.85|41|41.3|40.5
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|24.7|24.55|23.95|23.25|23.75|23.95|23.05|22.45|22.05|24.35|24.65|26.15|25.95|26.05|25.2|26.6|25.9|27.5|28.35|29.25|29.4|30.2|30.25|||29.85|29.95|29.3|28.25|28.1|28.8|29.45|30|28.75|28.35|29.5|31.7|33.4|33.8|32|33.3|33.8|32|32|31.2|32.8|32.7|32.35|32.4|33.25|27.8|26.45|26.35|26.9||26.5|24.45|23.85|24.5||23.35|23.5|22.1|23.35|23.05|22.85|22.85|23.05|22.45|22|21.2|21.75|20.95|20.85|21.05|20.6|20.75|21.65|21.55|22.7|22.9|22.9|23.95|23.4|23.1|22.65|22.55|21.1|20.85|20.7|20.5|19.24|20.4|21.05|20.9|21.4|19.68|19.08|18.08|15.92|16.06|15.9|16.18||16.3|16.3|16.38|16.62|16.12|16.4|16.7|16.74||16.42|15.8|15.6|15.5|15.62|14.72|||15.4|15.12|15.26|15.18|15.3|15.64|15.3|16|15.98|16.06|16.06|16.18|15.96|16.2|15.8|15.94|16.34|16.36|16.34|16.52|17.66|17.1|16.38|15.74|15.84|15.56|15.74|15.56|15.5|15.54|16|15.96|15.64|16.7|16.74|16.98|16.88|16.76|16.84|17.12|17.26|16.86|16.6|16.3|16.26|16.42|16|15.72|15.88|16.1|15.64|16.48|16.12|15.9|15.58|17.7|18.1|19.06|17.6|16.94|17|16.94|16.4|14.16|12.58||12.2|12.28|12.64||12.28|12.34|12.28|12.52|12.6|11.9|11.82|11.6|12.04|11.98|12.14|12.42|11.96|11.76|11.5|11.46|11.08|10.9|10.6|11.72|12.1|12.22|12.04|11.9|12.68|12.86|12.98|12.7|12.42|12.6|12.8|12.9|13.08|12.96|12.62|12.58|12.08|11.54|||12.12|11.88|11.88|11.42|11.48|11.4|11.26|11.72|11.7|11.06|11.2|11.3|||11.5|11.12|11.46|11.22|10.88|10.88|10.84
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|59.45|56.1|56.2|55.05|57.55|60.5|58.7|57.5|56|59.8|61.65|67.05|68.5|68.85|63.65|66.6|66.7|69.45|71.45|77.55|75.7|83.55|82.5|||82.15|81.15|77.9|78.95|79.1|76.85|77.85|76.25|69.1|65.35|65.05|69.8|69.75|70.95|67.05|64|65.75|63.75|61.1|59.3|59.9|61.6|62.25|63.05|68.2|67.1|66.25|62.9|64.05||59.7|58.8|57|57.2||60|61.5|58.65|58.7|57.15|58.65|58.2|57.85|58.35|58.4|57|55.3|56.65|55.8|55.4|57.3|52.6|51.5|50.85|51.8|52.05|52|54.85|55|56.25|57.3|55.8|56.45|56.7|55.5|54.45|52.15|55.1|55.65|56.5|57.5|53.9|52.5|51.5|51.2|54.6|53.8|52.05||53.75|54.2|54.45|54.55|53.7|56.15|55.5|56.65||59.65|59.55|61.8|59.8|60|58.7|||55.75|55.55|55.15|54|53.4|54.9|54.2|56.05|60.1|59.1|59.75|57.55|56.35|56|54.9|52.15|51.45|53.8|53.45|53|53.9|53.05|50|52.5|49.7|45.75|45.6|45.4|44.5|43.85|43.85|43.25|43.5|43.45|43.85|41.15|42.75|37.85|36.95|37.45|37.8|36.75|36.15|35.65|35|35.3|36.1|34.7|35.1|35.95|34|34|33.2|34|33.25|34.05|33.75|34|34.3|35.35|36|36.95|35.75|34.1|32.9||32.7|33|33.6||34.35|34.95|34.05|34.8|34.2|34.8|33.1|33.2|34.95|35|36.8|36.45|38.3|38.55|38.3|38.65|38.65|38.45|37.45|36.15|35.9|36.9|36.25|36.25|37.35|37.85|37.25|36.55|34.55|34.9|35|34|33.95|34.1|34.2|35.1|33.8|33.15|||33.75|33.25|32.9|32.55|32.75|32.7|32.45|33.4|32|30.85|30.9|31.3|||31.8|29.85|30.5|29.1|28.55|29.4|29.85
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|19.68|19.54|19.5|19.4|19.5|19.54|19.08|19.04|18.96|19.08|19.34|19.46|19.5|19.84|20.1|20.8|20.75|21.2|21.65|21.65|21.85|21.85|22.3|||21.2|21|20.4|20.6|20.65|19.86|19.66|20.35|20.4|20.7|21.1|21.35|21|20.7|20.8|21.5|20.95|20.5|19.86|19.94|20.2|20.5|20.6|20.65|20.35|20.1|20.3|20.05|20.2||20.45|20.15|19.74|19.6||19.8|19.56|19.3|19.48|19.86|20|19.92|19.36|19.84|19.66|19.62|19.74|19.04|19|18.9|19.06|19.32|19.58|19.22|20.05|20.25|20.85|20.8|20.9|21.6|21.15|20.4|20.65|20.4|20.45|21|21|20.8|20.4|20.7|20.6|20.15|19.8|18.96|18.82|18.64|18.6|19.08||19.74|19.74|20.05|20.15|19.96|19.62|20|20.6||20.55|20.4|20.4|20.4|20.4|20.5|||19.58|19.5|19.54|19.6|19.7|19.74|19.64|20.2|20.35|20.8|21.15|20.8|20.2|20.05|20.45|20.3|20.35|20.85|20.95|21.55|21.8|22|21.85|22.1|21.7|22.15|21.95|21.75|21|20.6|20.75|20.75|21.05|20.35|20.25|20.7|19.88|19.26|19.32|19.5|19.6|19.24|18.5|19.02|19.26|19.18|18.74|18.84|19.02|19.02|18.62|19.08|18.86|18.86|19.14|19.98|20.45|20.55|20.7|21.6|20.65|19.8|19.92|19.22|19.32||18.36|18.24|18.28||18.3|18.08|17.9|17.9|18.04|18.12|17.8|17.2|17.42|17|17.32|17.2|17.46|17.48|17.06|17.08|17.02|16.82|16.3|16.48|16.5|16.3|15.86|15.76|16.68|16.92|16.84|16.74|16.66|16.42|16.72|16.66|17|16.62|16.12|15.98|15.72|16.12|||16.62|16.46|16.42|16.34|16.72|16.42|16.42|16.62|16.48|16.06|16.52|16.62|||16.52|16.26|16.58|15.98|15.48|15.3|15.68
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|151.3|150.9|152|152|151.4|152.4|151.1|151.7|149.1|152|152|149.9|147.1|148|150|152|149.1|152.5|152.8|150.6|150.4|152|151.9|||146.2|145.3|141.3|140|140.3|139.9|139.8|140.5|140.3|140.3|143.8|142.2|141.8|142.9|143.9|146.5|144|146|143.8|145.7|146|145.6|146.4|145.9|147.5|144.8|138.3|138.2|137||133.7|134.6|133.4|133.3||132.4|131.6|131.7|132.7|134.5|136.7|137.3|137.4|136.9|137.6|136.8|137.2|136.5|137.1|136.3|136.8|135.5|133.3|135.1|137.6|136.9|137|132.8|131.5|131.7|132.6|130.2|129.5|130.1|129.3|131|135|131.8|126.4|125.6|124.7|123.8|125.9|122.4|119.2|120.7|122.4|123.8||121.7|115.3|114.8|114|114|113.7|113.8|116.5||117.6|117.3|115.9|117.7|116.2|115|||114.1|112.9|116.6|112.2|111.1|114|115.7|117.2|119.4|119.7|120.8|121.9|120.8|121.3|120.5|121.8|122.2|120.5|119.1|120.2|119.9|121|121.9|123.5|120|121.2|122.6|122.7|120.9|121.5|122.8|122.9|123.9|124.9|124.7|126.2|120|117.9|117.9|119.4|119|119|118.4|121.9|123.9|123.9|123.5|122.5|124.3|127.1|127.5|129.5|128.5|129.5|130.2|129.4|129.1|129|129.2|131.1|132.8|134|136.1|133.1|133.1||130.1|130|132.6||134.4|134.7|133.9|135.3|133.3|133.3|130.9|129.3|129.5|131.7|137.1|138.5|139.4|134.8|124.3|124.5|122.9|122|117.9|121.5|122.2|123.6|119.3|124|133.4|134.8|134.2|131.7|131.4|131.1|133.7|135.8|137.5|135.2|134|134.3|133.2|132.1|||136.5|135.7|134|132.4|134.4|133.7|134|137.2|137|135.8|137.1|138.8|||137.9|137|137.4|138.8|134.2|131|127.3
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|34.2|33.9|34.2|34.15|33.9|33.95|33.9|34.2|33.7|33.45|33.85|34.1|33.25|33.45|33.7|34.5|33.75|34.25|32.85|32.15|31.85|32.2|32.3|||31.25|31|30.75|30.85|30.8|30.9|31.25|31.6|31.85|31.7|31.85|32.5|32.05|32.05|32.3|32.7|32.5|32.65|31.7|31.35|31.4|31.6|31.5|31.15|31.3|31.5|31.55|31.75|30.9||30.25|30.35|30.2|29.85||29.8|29.8|29.65|29.95|30.5|30.4|30.75|30.45|31.15|31.2|31.15|31.2|31|31.55|31.35|31.65|32.05|31.85|32.5|32.3|32.25|32.6|31.6|31.15|31.3|31.35|31.5|31.55|31|30.8|31|31.45|30.7|29.55|29.7|29.45|28.7|28.15|27.35|27.45|27.8|27.9|28.4||29.05|28.75|28.75|28.9|28.8|28.7|29|29.5||29.4|28.95|28.9|29.2|28.95|28.95|||28.55|27.85|28.3|28.75|28.6|28.25|28.5|28.9|28.95|28.9|29.05|29.25|29.2|29.15|29.05|29.2|29.25|29.4|29.3|29.6|29.75|30.35|30.55|30.85|30.55|30.65|30.6|31|30.65|29.8|30.25|30.1|30.4|30.1|30.25|30.25|29.55|29.1|28.9|29.3|29.35|29.35|28.65|29.05|29|28.95|28.65|28.3|28.6|28.9|29|29.7|29.15|29.4|29.55|29.65|29.95|29.8|30.05|30.2|30.6|30.65|31.7|30.7|30.6||29.4|29.3|29.6||30|30.4|30.3|30.95|30.4|30.25|29.8|29.2|29.55|29.7|30.65|32.4|31.5|31|29.85|29.75|29.45|28.95|27.65|28.15|28.35|28.25|26.95|27.7|29.7|30.05|30.3|29.65|29.85|29.85|30.45|30.7|31.3|30.5|30.25|30.45|30.3|30.1|||31.7|31.75|31.6|31.05|31.25|31|31.3|31.9|32.25|31.95|31.95|32.2|||32.25|31.8|31.8|31.2|30.05|29.7|29.55
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|54.3|55.4|55.4|55.1|55.6|54.85|54.35|54.85|55.75|54.7|53.1|52.95|52.45|53.6|53.7|55.25|55.5|54.75|54.9|55.35|55.1|54.95|55.3|||54.1|54.1|54.1|53.85|53.85|54.3|54.05|54.75|55.4|55.65|57.85|55.65|54.25|55.2|55.4|55.4|55.55|55.9|55.2|55.8|55.3|56.25|56.2|55.55|57|56.8|57.45|58.25|56||54.9|54.55|54.15|54||53.9|53.95|53.9|54.8|55.5|55.5|53|52.1|52.85|53|52.8|53.65|54|54.5|55.6|55|54.25|53.85|53.5|55.5|55.8|56.05|56.65|57.25|57.1|57.45|58.4|57.8|57.1|56.5|56.25|56.05|53.7|54.2|54.75|54.75|53.95|53.45|52.9|53.75|53.2|52.55|54.05||53.85|54.1|54.95|55.25|54.95|55.5|55.5|57.3||55.25|56.15|56.25|56.35|56.45|55.9|||56.25|56.45|55.3|55.2|55.95|56.55|57|57.1|58.6|58.8|58.45|58.8|57.4|57.2|57.55|58.65|58.8|59.15|61.1|60.95|61.95|61.5|61.1|62.2|61.9|62.05|63.95|64.1|64.4|66|67.15|71|68.6|66.5|66.5|66.35|66.2|66.65|67.45|66.6|66.45|65.1|65|65.05|65.6|66.45|66.15|65.5|66.95|68|67.4|67.5|66.1|66.85|62.4|63.1|63.6|62.2|62.65|64.8|66|64.45|63|61.45|61.05||60.7|60.8|61||62.05|61.5|60.55|61.15|61.35|62|61.85|59.95|59.95|60.75|61.4|61.1|60.6|62.75|63.1|64.3|64.05|64.6|63.3|61.5|61.6|63.6|62.95|63.7|66.55|67.25|66.1|65.55|65.1|65.15|65.6|64.7|64.45|64.95|64.75|65.5|66.15|66.5|||69.15|68.8|67.5|66.95|66.85|66.35|65.25|65.75|66.1|65.85|64.35|64.35|||65.25|63.65|64.75|63.55|61.05|58.6|58
03400|8543|/equities/hk---china-gas|HANGSENG|11.2952|11.2762|11.219|11.181|11.1238|11.1619|11.181|11.2952|11.1429|10.9905|11.0095|10.8571|10.8|10.9714|11.1429|11.1238|11.1619|10.9714|10.6857|10.5714|10.5333|10.5333|10.6095|||10.4571|10.381|10.381|10.4|10.381|10.4|10.4381|10.5333|10.5333|10.6095|10.6667|10.6286|10.6095|10.6286|10.7429|10.7619|10.6286|10.7619|10.7048|10.7429|10.781|10.8|10.9143|10.9714|11.0476|11.0095|11.1429|11.2762|11.1429||11.0286|11.0857|10.8952|10.8762||10.819|10.819|10.8|10.8571|10.9143|10.9714|10.9714|10.9714|11.1619|11.1619|11.219|11.2381|11.2|11.2|11.3143|11.3714|11.3143|11.2762|11.3714|11.5238|11.4286|11.581|11.5048|11.4476|11.4857|11.5619|11.6|11.4667|11.5048|11.4667|11.5238|11.4667|11.0857|10.9714|10.9333|10.8571|10.781|10.7238|10.6095|10.6095|10.6476|10.6857|10.8381||10.8|10.6667|10.6667|10.7619|10.7429|10.5905|10.7048|10.8762||10.7619|10.6667|10.6286|10.8|10.6667|10.5905|||10.5714|10.5714|10.6476|10.781|10.6095|10.6667|10.5905|10.7238|10.819|10.8762|10.8762|10.9333|10.8381|10.8952|10.9714|10.9143|10.6476|10.5333|10.5714|10.5905|10.6095|10.6095|10.7429|10.6286|10.5143|10.5714|10.7238|10.7048|10.6095|10.4381|10.5524|10.5714|10.7619|10.6667|10.7429|10.8381|10.5333|10.4381|10.419|10.5143|10.5905|10.6476|10.5714|10.5905|10.5714|10.3429|10.3619|10.4|10.5143|10.6476|10.6667|10.781|10.7238|10.781|10.8381|10.819|10.9333|11.0476|11.219|11.2762|11.4476|11.4667|11.6571|11.5238|11.5238||11.4286|11.3905|11.4286||11.5238|11.6381|11.4857|11.6381|11.6952|11.6952|11.7333|11.619|11.9429|11.9238|12.0952|12.2476|12.4263|12.39|12.1361|12.2449|12.2268|12.1361|11.8277|11.6463|11.6644|11.9365|11.5918|11.6825|12.3537|12.644|12.5896|12.39|12.3537|12.3175|12.4263|12.3537|12.517|12.4989|12.4444|12.5351|12.2993|12.1542|||12.5714|12.6984|12.6259|12.4082|12.5351|12.4082|12.4807|12.771|13.0431|13.0249|13.0794|13.0975|||12.771|12.4989|12.5896|12.4082|11.8458|11.737|11.6825
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|470|454.6|453.2|446|453.6|461.2|444.8|440.8|455.4|479.8|483|498|487.6|489.6|473.2|500|509|558|562.5|567|565.5|563.5|548|||535|534|514.5|518.5|517|511|521|521|504|497.4|493.4|509|513|553|510.5|515|507|501|482|458.4|458|453.4|450.2|450.2|452|443|449|457|441.8||425|425.2|413.2|414.2||413|403.8|396.8|403|394|393.2|387.4|382.4|387.8|386|384.2|384.6|384|384.4|392|384.8|379.8|386.2|385.4|386.2|382.8|383|392|376.8|376.2|370.4|370|373|374|371|369.4|365.4|380.6|387.8|381|383.2|371.6|378|374.4|370.2|383.4|377.6|364.8||368|370|371.4|367|367.2|361.2|362|373||376.8|372|377.8|377|375|366|||361.8|359|360.6|355.8|357.6|368.2|364.2|367|372.6|370|374.4|371|371.8|369|363.4|367.6|368|370|380.6|386.6|394|394.2|391.2|380.6|379.4|382|375|381|376.4|371|373.6|379|376.6|368.4|372|369.8|374|374|381.4|385|386|376.8|371.2|370.2|362.6|367.4|363.2|353.8|360.4|375.8|361.2|380|346|346.8|336.2|356.6|355.8|361.2|363.8|370.6|358|347.8|353.4|345.4|350||330|320|319.4||317.8|320|311.6|300.4|296|293.6|295.8|287.4|296.2|294.4|296.4|290.8|292.8|294.2|292|292.4|288|282.8|270.2|269.6|272.8|272.4|275|259|271|265.8|265.2|254.8|252.4|249.6|254.6|251.6|250|242.8|246.4|253.4|253.6|246.4|||252|252.6|247|245|244.4|242.6|242.4|244.2|247|244.8|247|249.4|||247.4|242.4|243.8|240.4|236.4|235|231
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|46.8|45.75|45.8|46.5|45.75|46.9|47.75|48.75|47.75|46.1|46.55|46.25|45.05|46.1|47.3|47.65|46.1|46.7|46.5|45.55|46.4|46.05|45.75|||42.5|42.6|41.7|41.35|41.7|41|41.35|40.95|40.75|40.95|41.55|42.75|42.2|42.8|43.2|44.35|43.25|43.8|42.05|42.95|43|42.75|43.25|43|43.4|43.4|41.5|40.15|40.45||40.75|40.6|40.25|40||40.1|39.55|39.45|39.5|41.15|41.7|41.3|41|41.35|41.65|41.9|41.75|41.35|42.9|43.75|43.4|42.5|41|41.5|42|42|42.35|39.75|39.35|38.9|39.1|39.2|39.25|38.8|37.25|38.35|39.25|37.7|34.85|34.7|34.15|33.8|33.8|32.8|32.1|32.3|32.65|33.8||32.25|31.25|31.05|30.8|30.9|30.15|29.9|30.5||31.45|31.45|31.4|31.55|31.05|31|||29.8|30|30.8|28.2|28.6|28.75|28.7|29.3|30.95|30.9|31.75|32.05|32.2|32.25|32.4|32.7|33|32.85|33.1|33.45|33.15|33.5|33.8|34|33.3|33.95|34.35|33.9|33.65|33.65|34.15|34.25|34.6|34.7|35.4|35.75|34.1|33.1|32.8|33.5|33.95|33.65|33.4|34.95|35.65|35.75|34.8|35.35|36|36.55|36.6|37.5|36.6|36.95|37.2|37.2|36.85|37.25|36.4|37.1|37|38.65|39.3|37.45|37.3||36.2|36.05|36.7||37|37.45|36.7|37.35|37.1|37.7|37.4|36.5|37.3|37.85|39.75|40.35|41|40.5|38.85|38.15|37.2|36.6|35.85|37|37.35|36.9|35.7|35.85|38.5|38.45|39.45|38.2|38.1|38.2|38.9|39.3|40.05|39.55|38.85|39|39|38.6|||40.25|39.95|39.5|38.75|38.7|38.85|39.15|40.05|39.5|39.7|40.6|41.45|||41|39.9|40.15|38.95|37.9|38.9|39.95
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|5.51|5.53|5.53|5.6|5.48|5.57|5.53|5.55|5.56|5.47|5.28|5.28|4.99|5.04|5.06|5.24|5.17|5.27|5.13|5.02|5.08|5.15|5.06|||5|4.9|4.81|4.85|4.87|4.86|4.89|4.91|4.95|4.95|4.99|5.07|5.03|5.06|5.04|5.19|5.13|5.17|5.13|5.16|5.03|5.04|5.09|4.99|4.96|4.91|4.82|4.81|4.85||5.03|4.93|4.9|4.76||4.54|4.47|4.54|4.54|4.6|4.64|4.67|4.73|4.72|4.78|4.74|4.8|4.77|4.87|4.99|5|5.09|5.1|4.92|4.87|4.67|4.58|4.53|4.59|4.56|4.6|4.71|4.68|4.63|4.65|4.79|4.89|4.74|4.7|4.68|4.64|4.59|4.6|4.53|4.36|4.49|4.53|4.58||4.77|4.71|4.59|4.54|4.58|4.42|4.24|4.26||4.24|4.01|4.04|4.03|3.99|4|||4.02|3.99|4.05|3.99|4.02|4.11|4.16|4.2|4.25|4.24|4.26|4.29|4.27|4.3|4.32|4.39|4.42|4.22|4.26|4.21|4.22|4.31|4.34|4.5|4.53|4.57|4.61|4.61|4.61|4.63|4.76|4.75|4.75|4.69|4.66|4.67|4.65|4.55|4.56|4.6|4.63|4.64|4.55|4.58|4.65|4.7|4.67|4.71|4.68|4.74|4.75|4.81|4.87|4.86|4.84|4.83|4.9|4.95|4.99|5.09|5.13|5.13|5.19|4.92|4.86||4.7|4.75|4.76||4.81|4.88|4.86|5.18|5.11|5.12|5.12|5.05|5.12|5.16|5.23|5.21|5.16|5.23|5.17|5.14|5.14|5.1|5|5.03|4.99|4.98|4.97|4.94|5.06|5.1|5.09|5.05|5.02|5.03|5.09|5.1|5.17|5.11|5.07|5.09|5.05|5.06|||5.27|5.25|5.18|5.06|5.06|5.05|5.05|5.12|5.14|5.09|5.16|5.21|||5.21|5.17|5.27|5.2|5.15|5.19|5.18
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|48.6|47.55|45.4|43.6|44.5|46.25|42.9|41.95|41|44.2|43.7|46.1|46|47|43.6|47.3|46.5|47.4|48.45|52|51.95|53.1|53.15|||53.4|53.05|52.8|51.8|50.9|47.95|50.75|50.05|49.75|48.55|47.5|48.85|50.4|51.25|50.5|52.1|55|54.7|53.25|50.8|49.15|49.25|50.9|50.7|54.35|52.6|54.55|53.8|53.3||53.3|51.95|50.6|51.6||50|49.5|47.35|48.4|46.3|46.8|47.7|48.25|45.9|45.15|44.95|43.15|43.65|42.45|43.3|42.75|42.05|43.45|42|42.95|43|42.25|44.55|45.25|45.75|47.15|45.95|44.25|44.4|42.4|42.45|40.15|45|45.45|45.05|43.2|41.75|40.45|40.75|40|40.65|41.1|40.1||39.75|40.35|42.6|40.7|38.2|38.9|37.8|38.65||39.45|37.75|38.5|37.7|37.9|38.75|||36|35.35|34.65|34.85|34.9|35.55|34.4|35.25|37.05|34.75|34.7|34.5|33.25|32.75|32.05|31.65|32|32.5|32.75|33.4|33.9|33.35|32.8|34.45|33.9|34.2|34.4|34.2|32.2|31.75|31.75|32|32.65|31.55|29.1|28.85|29.65|26.8|27.25|27.2|27.3|26.2|25.25|24.95|25.65|26.1|25.8|25.2|24.8|25.5|24.3|24.9|24.4|24.85|24|24.85|24|24.9|25.25|26.55|27.05|27.15|26.35|25.55|25||24.6|23.9|25||25.25|25.55|26|25.65|25.15|24.25|25.15|24.65|25.1|25.1|25.6|25.1|26.9|27.3|27.8|28.1|28.1|26.55|26|25.65|25.25|26.15|25.45|25|25.6|26.3|26.6|26.2|26.35|25.85|26.25|25.85|25.9|26.2|25.45|25.6|24.15|23.5|||24.45|23.4|23.4|23.4|23.25|23.8|23.7|24.35|24.25|24.3|24.25|24.25|||24.2|22.3|22.8|21.45|20.6|21.65|21.55
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|68.5123|69.2897|69.2411|69.7756|69.8242|69.8242|70.553|70.4073|69.1925|68.658|68.5608|68.8524|69.2411|69.3383|71.1361|72.1565|70.4559|69.8242|67.832|68.1721|67.6376|66.8116|66.9088|||65.4025|64.8194|64.8194|65.3539|65.8398|65.8884|65.5968|65.3539|66.0341|65.7912|66.2285|68.15|68.25|68.3|68.75|69.1|69|69.55|69.2|69.45|70.45|70.6|70.15|69.9|70.65|71.45|72.75|73.1|71.75||70.6|71.8|70.9|70||68.9|69|68.25|68.85|68.9|69.85|69.6|68.7|69.2|69.65|69.5|69.4|69|69.45|70.8|70.8|67|67.35|68|68.5|68.8|68.35|67.9|66.65|68|69.3|70.9|71.65|69.35|68.3|68.4|69.5|67.45|63|62.7|61.4|60.55|60.05|59.1|59.05|60.15|60|60.8||61.95|61.2|61.15|61.1|61.35|60.55|61.2|61.35||61.75|61.5|62.5|63.2|62.5|63.25|||63|62.25|62.55|62.95|62.8|63.15|63.3|63.95|65.15|64.8|65.15|64.3|63.6|62.85|62.9|63|62.7|62.9|63|64.3|64.05|61.1|61.7|61.45|60.8|62|62.55|62.85|61.45|60.3|61.6|62.4|63.35|62.65|63.05|63.05|61.85|60.9|61.4|60.95|61.35|61.45|60.65|60.15|60.3|59.25|58.2|58.55|58.9|59.05|59.55|61|60.35|61|61.2|62.15|62.75|62.85|63.25|63.45|65.15|65.7|66.5|64.8|64.65||63.35|63.65|63.8||63.95|64|64.9|65.7|66|66.35|65.8|65.1|67.1|68.25|69.3|68.55|66.15|66.25|65.1|65.9|65.25|61.3|57.95|57|58.8|60.45|59.2|60.95|67.85|68.85|69.1|66.65|66.15|66.35|67.3|67.55|68.95|68.45|68.4|68.75|67.8|67.3|||69.6|68.3|67|66.5|67.7|67.25|67.25|69.6|70.4|69|68.8|69|||67.5|66.7|67|65.1|63.45|64.5|65.85
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|46.35|47.1|48.05|48.1|49.15|49.35|49.6|48.35|48.65|48.7|49.15|50|48.3|47.7|46|45.4|42.25|43.2|42.35|41.8|42.65|41.45|42.25|||41.5|41.65|41.1|41.5|41.25|40.5|41.5|42.8|42.95|43.85|45.05|45.95|46.1|44.1|44.5|45.25|45.55|45.65|43.25|42.65|42.8|43.5|43.55|44|43.75|43.35|43.45|43.85|44.25||45.4|43.9|43.85|43.45||44.7|44.5|44.1|43.6|43.6|43.65|43.9|42.7|42.6|41.95|43.4|42.2|42.2|43.05|44.7|44.45|44.8|50.8|50.8|50.4|50.3|50.45|49.6|49.1|49.6|49.5|49.8|49|48.9|49.55|48.8|49|48.45|47.85|47.5|46.95|43.35|43.35|42.5|42.35|42|40.9|41.5||41.75|41.7|41.85|42.05|42.1|42.25|42.75|43.4||43.9|43.9|44.95|44.95|44.3|43.3|||43.5|43.15|43.5|43.8|44.65|44.25|43.8|43.8|44.3|43.35|43.85|43.25|41.4|41.25|41|41.35|42.15|42.25|42.85|43.3|42.65|41.65|41.05|40.9|40|40.45|40.35|40.5|39.3|38.8|39.1|39.25|39.05|38.3|38.05|37.6|37.8|37.6|37.45|37.85|37.8|37.95|38.05|38.3|37.9|37.95|37.55|37.7|37.85|38.3|38.1|38.3|37.95|37.35|37.4|37.9|37.65|37.7|38|38.05|38.6|38.9|39.1|38.65|38.1||36.85|37.85|38.2||37.65|37.55|37.15|37.75|37.25|37.65|36.55|35.65|36.65|37.5|37.35|36.3|36.45|37.1|37.25|37.35|36.95|36.35|35.1|34.55|34.15|34.45|34.1|33.5|35.15|34.95|35.25|35.05|35.3|35|36.05|35.6|36.5|36.5|36.5|36.7|37.1|37|||39.25|39.15|38.8|37.95|38.35|37.75|37.95|38.1|38.05|37.5|36.85|40|||39.8|39.9|40|39|38|37.75|37.3
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|337.4|325.4|329.6|317.2|333|344.6|317|302|308.8|337|340|372.6|362.4|366.8|340|370.4|365.8|392.8|400.2|423.6|428|451.4|439.2|||445|430.4|409|406.4|401.4|401|414.2|395|391|355.8|355.6|364|378.6|399.8|380.2|375.2|372|341|325|307.6|313.2|296.4|302|309.6|318|308|310|296.6|292.6||294.6|287.8|273.4|260||279.2|287|276.2|278.4|278.4|285|279.2|274.2|282.6|293.8|287|286.4|287.6|282.4|288.6|275.8|277.8|289.2|290|312|308|293.6|303.4|308|304.2|294|300|303|318.4|305.8|286.8|271|300|335.2|326.8|329.6|313.8|296|294.6|288.2|297.2|280|266||262.4|269|269|260.8|259|265.8|265|278.4||275.2|270|266.8|267.8|258|245.8|||241.8|234.6|237|232|238.6|250|242.6|241.6|241.6|240.8|248.2|243.6|244.6|242.8|233|232|238|248.2|261.8|262.6|272.8|264.6|255.6|265.2|271|258.8|257.6|265.8|245.2|234.6|231|235|218.2|219.8|211.4|213.8|218.4|223|222.4|221.2|218.4|218|200.6|191.9|195|193|191|185|190.7|199|192.2|205|188.4|191.1|185.1|200.6|197.1|206|208.2|209.8|199.8|185|191|191.7|179.4||171.9|171.7|174.7||178.4|176.8|170.5|174|172.5|172.4|172|159.5|165.6|165|159.6|151.5|154.8|159|164.2|155.3|147.1|150|146.7|137|135.3|138.9|125.8|118.5|127.6|128.5|125.8|121.9|119.4|121.5|118.1|112|109.7|111.6|107.7|108|104.3|100.7|||103.8|101|100.1|99.2|100|101.3|98.55|100.9|100|98.85|97.85|97.75|||97.25|96.8|97.55|94.45|92.85|93.95|92.85
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|45.15|45.55|45.7|46.35|46.65|48.75|49|48.5|47.45|47.05|46.6|46.4|46.1|45.95|46.55|47.7|46.15|46.3|45.05|45.2|44.9|44.95|45.25|||44.9|45|44.15|44.15|44.5|44.15|44.45|44.65|44.6|45.15|45.45|44.45|43.75|43.35|43.6|44.5|44.05|45.25|44.6|44.75|45.4|45|44.6|44|44.6|44.85|44.95|45.1|44.15||43.35|43.8|43.65|43.85||43.6|43.3|43.15|44.15|44.05|43.95|43.2|42.8|42.55|43.35|42.65|42.8|42.2|42.25|42.8|42.95|42.35|41.75|42.05|42.85|42.15|42.55|42.4|41.55|41.95|42.85|42.5|42.3|41.95|41.65|41.85|42.1|40.2|39.7|39.5|39.2|38.9|38.5|38.4|38.35|38.8|38.35|38.7||39.05|38.75|38.8|39.05|39|38.6|38.95|39.3||39.1|38.65|38.75|39.25|38.8|37.9|||38.25|38.4|39.45|39.7|39.6|40.5|40.15|40.15|40.35|40.45|39.75|39.65|39.2|39.45|39.55|39.95|39.95|40.05|40.05|40.8|40.35|40.4|40.35|40.6|40.55|40.6|40.8|40.7|40.05|40|40.2|40.5|40.25|40.35|40.6|40.9|40|39.95|39.1|39.4|39.5|39.65|38.75|38.5|38.4|37.95|38.4|38.1|38.3|38.4|38.55|38.95|38.8|39.1|39.2|38.85|39.1|39.2|39.75|40.1|41.15|42.15|42.85|41.55|41.65||40.15|39.4|40.35||40.4|40.55|39.45|40.15|40.25|40.05|40.05|39.55|40.85|40.7|41.6|42.6|41.15|40.7|39.55|39.7|39.1|38.4|37.15|36.85|37.75|37.8|37.4|38.05|42.2|42.5|42.1|41.4|41.3|41.05|41.8|42.45|42.8|42.7|42.85|43|42.4|41.3|||43.05|42.65|41.8|41.25|41.9|41.7|41.65|42.1|43.15|42.35|42.75|43|||42.3|41.9|42.4|41.45|41.3|39.95|39.55
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|39.7|39.75|40.4|40.7|39.9|40.4|39.8|40.2|39.6|39.05|38.45|38.3|37.65|38.5|39.45|41|39.8|40.7|38.7|37.1|37.15|37.4|37.2|||35.5|35.4|35|34.9|35.15|35.25|35.35|35.95|36.25|36.05|36.5|36.9|36.9|36.75|37.1|37.5|37.2|37.1|36.3|36.35|36.35|36.75|36.55|36.4|36.55|36.5|36.85|37.05|36.8||36.1|36.3|36.1|36.35||36.2|36.25|35.95|36.5|37.4|37|37.35|37|37|37.7|37.65|37.95|37.55|37.6|37|38|39.1|39.2|39.3|41.4|40.8|41.25|40.45|39.6|39.75|40.35|40.35|40.5|39.65|40|40.1|40.95|39.75|37.3|37.85|37.8|37.05|36.75|36.45|36.9|37.25|37.4|37.9||38.2|38|37.9|38.2|38.25|38.05|38.1|38.55||38.6|38.1|38.8|39.1|38.15|37.55|||37.5|36.85|36.6|37.2|37|37.7|37.55|38|39.25|38.7|39.65|39.2|38.8|38.9|39.05|39.3|39.55|39.55|39.4|40.2|40|39.9|40.25|40.7|40.05|40.75|40.6|40.85|40.5|40.05|40.9|40.8|40.6|40.2|40.1|40.25|39.35|38.55|38.35|39|39.1|38.9|37.65|37.8|37.65|36.6|36.35|36.2|37.25|37.05|37.15|37.85|37.35|37.55|37.95|39.05|39.45|39.95|40.7|40|40.85|40.1|41.65|39.2|39.6||36.8|36.75|38.3||38.45|38.9|38.28|38.36|36.88|37|36.72|36.24|36.96|36.4|37.32|37.12|36.16|35.64|33.8|33.84|33.52|33|31.24|31.8|32.32|32.72|31.76|32.04|35.52|35.92|36.24|35.36|35.36|35.64|36.24|36.32|36.68|36.44|36.16|36.24|35.88|35.24|||36.6|36.6|36.08|34.96|35.28|35|35.2|36.04|36.08|35.4|35.64|35.88|||35.8|35.28|35.56|35|33.88|33.84|33.52
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|3.02|3.01|3.03|3.06|3.04|3.04|2.96|2.97|3.05|2.93|2.84|2.8|2.72|2.81|2.78|2.88|2.81|2.89|2.8|2.67|2.7|2.75|2.75|||2.43|2.44|2.44|2.39|2.39|2.38|2.37|2.34|2.35|2.35|2.39|2.46|2.41|2.45|2.53|2.64|2.63|2.64|2.6|2.58|2.59|2.59|2.48|2.45|2.41|2.45|2.45|2.38|2.4||2.4|2.41|2.41|2.4||2.38|2.35|2.34|2.4|2.42|2.4|2.39|2.39|2.41|2.38|2.32|2.35|2.36|2.4|2.45|2.48|2.47|2.45|2.47|2.63|2.65|2.62|2.58|2.58|2.5|2.52|2.53|2.53|2.42|2.41|2.48|2.53|2.48|2.33|2.3|2.3|2.26|2.27|2.2|2.17|2.18|2.22|2.26||2.3|2.16|2.19|2.18|2.21|2.2|2.2|2.23||2.29|2.27|2.27|2.26|2.26|2.24|||2.27|2.27|2.37|2.33|2.34|2.41|2.42|2.47|2.52|2.51|2.49|2.48|2.49|2.49|2.49|2.53|2.55|2.54|2.57|2.58|2.63|2.69|2.68|2.67|2.65|2.71|2.73|2.71|2.69|2.68|2.72|2.75|2.77|2.71|2.73|2.73|2.71|2.68|2.71|2.78|2.79|2.67|2.63|2.69|2.69|2.72|2.73|2.78|2.86|2.8|2.78|2.67|2.68|2.65|2.62|2.7|2.7|2.77|2.76|2.87|2.81|2.8|2.9|2.7|2.64||2.57|2.57|2.61||2.66|2.7|2.69|2.7642|2.7642|2.7642|2.7246|2.5661|2.6354|2.7147|2.8038|2.8435|2.8038|2.784|2.7147|2.7444|2.6651|2.6849|2.6354|2.6057|2.6255|2.6354|2.5661|2.5462|2.7048|2.7147|2.7543|2.675|2.5363|2.5561|2.6156|2.6453|2.7246|2.675|2.6354|2.6651|2.576|2.5264|||2.7642|2.7246|2.7048|2.6651|2.675|2.6552|2.6849|2.7543|2.7345|2.7246|2.7543|2.8732|||2.9525|2.9029|2.9624|2.9525|2.8633|3.0317|2.7642
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|95.95|96.65|97.85|98.05|97.1|99.1|98.6|98.5|97.9|96.65|97.6|98.3|95.2|95.7|95.3|97.6|95.1|96.3|94.35|95.5|93.2|93.1|90.5|||89.8|90.45|90.1|90.4|91.15|91.75|89.8|91.25|91.35|91.3|93.4|96|96.05|98.4|97.5|100.5|101.2|101.6|101.5|103.1|99.6|101|99.65|94.05|95.6|94.75|93.6|93.75|94.3||95|94.05|93.4|93.05||91.85|91.3|91.5|93.25|93.15|95.05|93.7|92.9|93.55|92.7|94.55|94.45|93.25|96.55|97.85|95.35|95.05|94.3|91|91.7|90.9|89.4|87.65|88.75|88.15|88.9|89.25|87.9|86.75|86|86.55|86.55|85.1|83.9|81.7|81.3|80.25|79.7|79.3|79.55|80.5|82|84.7||86.35|84.4|84.6|84.5|84.2|83.45|82.7|82.7||82.25|80.8|80.3|80|80.2|80.1|||79.5|79.45|80.1|80.35|80.45|81.5|82|82.5|83.7|81.75|82.25|82.75|81.65|81.2|80.9|81|81.35|80.35|80.5|80.85|81.25|81.95|82.55|83.3|83.4|84.15|84.65|84.5|84|83.65|84.6|85.3|85.45|83.1|82.9|83.2|82.4|82|81.95|82.55|82.75|82.95|81.3|82.1|82.65|83.3|83|83.15|83.4|84.75|85|86.35|86.05|84.6|85.2|86.55|87.25|88.15|87.9|89.65|89.25|87.25|86.15|81.1|79.95||77.5|77.8|78.35||79.15|79.05|78.85|79.15|79.35|79.8|79.8|79.4|80.6|81.1|82.15|82.2|81.8|81.35|80.55|80|78.4|77.4|76.5|76.5|76.05|76.15|75.45|75.9|78.55|78.7|78.55|77.2|77.05|77.1|78.15|78.7|79.2|78.6|79.1|78.9|78.1|78|||79.7|78.8|78.05|77.3|78.05|77.8|77.75|78.9|78.6|76.15|76.8|77.3|||76.25|76.25|76.8|75.7|75|75.45|75.3
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.95|44.65|44.9|44.95|44.55|44.6|44.45|44.6|44.45|43.15|43.35|43.15|42.3|42.8|43.1|43.7|43.2|42.85|41.85|41.65|41.55|41.45|41.65|||41.35|41.25|41.2|41.25|41.5|41.8|41.55|41.8|41.6|41.3|41.35|41.35|41.1|40.9|41.35|41.45|41.4|41.6|41|40.95|41.2|41.15|41.15|41.3|41.55|41.7|41.95|42.65|42.7||42|42|41.4|41.25||40.75|40.45|40.15|40.25|40.6|40.55|40.85|40.5|40.9|41.15|41.35|41.15|41.05|40.5|41.25|41.35|41.2|40.7|40.8|41.2|41.25|41.25|41.35|40.7|41.05|41.2|41.55|41.4|41.3|41.3|41.3|41.95|40.9|40.35|40.6|40.65|40.1|40|39.5|39.85|39.85|40.05|40.35||40.65|40.45|40.65|41.1|41.15|41.1|41.05|41.7||41.6|41|41.4|41.65|41.4|41.05|||40.6|40.55|41.1|41.55|41.6|41.85|41.6|41.75|41.9|42.05|42|41.85|41.7|41.75|41.75|42.25|42.2|42.2|42.65|42.75|44.05|44.2|44.4|44.4|44.15|44.1|44.65|44.2|43.8|43.65|44.35|44.25|44.75|44.35|43.8|43.9|43.15|42.85|42.7|42.8|43.45|43.55|43.1|43.15|42.7|42.65|43|42.95|42.35|42.25|42.35|42.7|42.4|42.65|42.65|42.8|43|43|43.15|43.5|43.75|43.9|44.45|43.65|43.75||42.15|42.8|43.35||43.4|43.85|43.55|44.1|44.1|43.75|43.8|43.25|44.3|44.6|44.8|45.4|44.7|44.6|43.8|44.05|44.5|44.5|43.15|43|42.95|44.35|43.6|44.25|47.1|48|47.9|47.65|50.45|50.15|50.6|50.4|50.55|50.4|50.1|51|50.6|50.45|||51.85|51.8|51.7|51.35|51.95|51.25|50.5|51.35|51.3|51.25|51.85|52.05|||50.5|49.75|50.4|49.25|47.25|45.95|45.9
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|40.2|39.25|39.1|38.5|37.2|38.15|38.05|38|36.8|37.1|37.9|37.55|35.6|36.65|36.3|37.8|37.45|38.55|35.85|35.45|36|36.15|34.45|||33.9|34.15|33.95|32.85|33.05|31.75|31.7|31.8|30.85|30.85|31.2|31.1|30.7|30.4|30.65|31.3|31.65|30.9|30.65|30.65|31.25|31.85|31.7|32|33|33.6|33.75|34.2|33.95||34.05|34.2|33.4|33.45||33.65|33.05|33.3|34.5|34.55|34.65|34.5|34.05|34.45|34.4|34.5|34.6|34.25|34.7|34.7|34|33.45|32.6|31.8|33.1|33.2|33.5|33.25|32.95|34.2|34.05|34.05|34.1|34|32.85|32.65|33.35|32.6|30.5|29.5|29.4|28.55|28.45|27.6|27.15|27.9|28.55|28.85||29.35|29.35|27.9|27.9|27.65|27.3|27|27.35||28.35|28.35|29|29.85|30|29.6|||29.85|30|30.05|29.95|30.3|30.9|30.75|31.55|33.15|33.25|34.3|34.6|33.65|33.75|32.3|32.65|32.5|33.25|33.5|34.3|33.6|34.45|34.2|33.95|33.3|33.85|34.35|33.6|34.2|32.1|32.15|32.3|32.75|32.9|32.65|33.35|32.95|30|29.5|29.55|29.75|30.1|29.7|30|29.7|29.25|29.05|29.1|29.25|30.5|30.45|31|31|31.8|31.6|31.7|32.35|30.8|30.3|30.45|30.8|31.1|32.45|31.7|30.65||30.4|30.2|31||31.35|31|31|31.95|31.75|31.75|31.8|31.15|32.55|32.8|34.25|34.1|32.95|32.95|32.3|30.8|30.85|30.6|30.15|30.55|30.8|30.15|29|28.95|30.65|31.3|31.05|30.3|29.85|30.15|30.95|31.6|32.15|31.1|30.7|31.3|30.9|30.4|||31.9|32.3|31.75|30.95|31.55|30.7|30.1|31.75|31.85|30.4|30|30.2|||30.45|28.45|28.6|27.95|27.3|27.8|27.6
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|172|169.2|165.5|160.6|162.3|163.7|156.6|154.9|153.5|160.5|161.6|166.3|162.8|166|161.1|165.5|167|175.9|179.9|182|181.1|181.5|184.9|||181.2|179.7|173.4|176.2|171.1|167|165.8|164.1|162|152.1|150|156.3|156.2|163.2|154.8|155.4|156.5|154|144.5|145.5|146.1|147.3|150.3|151.6|151|146.9|151.3|151|150.4||152|149.1|148.2|147.5||149.7|143|141.9|141|141.4|139.7|139.8|141.3|138.4|138.8|139|137.1|132.9|130.4|133.7|133.5|133.2|132.3|131.2|135.4|135.2|135.1|137.7|136.9|140.7|141.3|141.7|138.2|140.3|135|134.6|132.8|143.5|140.5|142.6|143|136.8|137.8|134|133.9|139.4|140.4|140.1||140|141|143.9|137.8|135.1|134|136.6|136.5||135.2|135.4|134.6|134|133.5|134.3|||130.5|129.2|127.8|127.6|126.6|127.6|126|126.5|129.4|128.4|131.1|131.5|127.1|127.6|123.5|124.4|124.3|124.2|126|128.3|130.7|127.9|125|127|125.6|125.1|119.2|110.5|109.3|108|108.9|110.1|110.9|108.1|109.2|105.4|105.1|99.05|97|96.45|96.35|93.95|90.85|92.5|93.15|94.4|93.55|91.05|91|92.75|91|94.25|93.6|95.05|94|95.8|91.5|93.25|93.45|95.8|95.3|95.95|94.5|93.8|93.45||93.4|94.55|96.55||98.25|99.3|96.7|97.65|95.3|95.95|96.3|91.5|95.5|98.4|101.6|102.2|101.6|102|100.6|97.65|96.25|96|92.15|92.05|89.1|90.8|87.7|86.5|89.85|93.35|93.95|89.85|89.6|88.4|92.7|91.5|93.5|91.35|91.4|91.25|90.8|86.85|||90.35|90.25|90.6|87.05|88.05|89.6|88.2|93.7|93.85|89|91.5|89|||87.6|83|84|82.75|77.9|78.3|79.1
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|117.7|117.1|116.8|117.3|118.2|117.9|119.2|120.3|118.9|119.2|119.1|120|119.2|120|124.6|125|121|124.3|118.3|113.9|111.1|111|111.9|||108.8|107.2|105.8|106.1|105.7|105.5|106|106.2|106.6|106|107.3|108.6|108.5|108.1|109|109.7|109.7|111.5|108.5|108.6|108|108.3|107.8|108|107.2|106.6|106.6|106.6|103.3||100|99.35|98.35|98.5||100|99.95|100.5|101.3|102.5|103.8|104.8|104|105.3|105.3|104.6|104.3|103|103.5|103.2|103.7|103.8|103.8|103.5|105.3|104.8|107|106|103.9|106.5|106.6|106.7|106.4|104.1|104.2|105|107.3|104|99.2|103.9|101.9|100.6|100.7|97.65|99.15|98.5|96.5|96.8||98|97.75|97.7|98.2|98.9|98.2|98.25|98.85||98.9|98.5|99.15|99.9|99|99|||98.8|97.25|97.9|98.05|98.55|98.05|98.4|99.7|100.9|101.4|101.6|100.4|100.5|100.2|99.9|100.1|99.15|99.25|99.5|100.7|101.8|101.7|104.2|102.9|101.5|101.8|101.5|101.9|99.85|98.7|99|98.75|98.55|99.25|100|99.45|97.4|94.95|94.6|96.1|96.35|96.2|94.4|94.9|93.9|92.45|92.75|91.65|92.45|92.7|93.85|95.45|95.4|96.65|97.45|98.65|98.4|97.9|98.2|98.15|100|100.8|104.2|101.1|101.4||98.95|98.15|99.75||100.4|101.6|101.3|103.2|101|100.3|98.75|97.6|100.3|99.5|102.5|102.8|100.5|99.75|95.85|96.15|96.25|94.45|89|91.7|92.8|92.6|89.1|90.75|98.4|99.1|99.2|96.9|96.6|96.7|97.95|99.3|102.2|102.4|102.5|104.1|103.9|102.6|||106.4|106.8|105.2|102.6|104.2|102.7|103.8|105.7|108.9|107.4|107.4|108|||108.2|106.4|107.8|105.8|102.3|102.7|102.4
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|8.85|8.96|8.8|8.51|8.37|8.5|8.28|8.02|7.95|8.28|8.48|8.8|9.06|8.67|8.63|8.75|8.5|8.29|7.4|7.63|7.59|7.73|7.62|||7.58|7.57|7.48|7.49|7.44|7.6|7.61|7.61|7.29|7.23|7.25|7.51|7.66|7.82|7.98|8.1|7.79|7.37|7.04|7.06|7.1|7.13|7.36|7.47|7.57|7.48|7.63|7.6|7.7||7.5|7.54|7.65|7.47||7.46|7.47|7.61|7.7|7.81|7.86|7.29|7.12|6.76|6.73|6.81|6.84|6.9|7|6.69|6.71|6.65|6.88|7.8|7.59|7.62|7.64|7.73|7.75|7.88|7.8|7.7|7.77|7.87|7.94|7.98|7.93|8.01|8.16|8.12|8.15|7.94|7.87|7.7|7.82|7.94|7.99|7.83||7.94|7.98|8.03|8.02|8.02|7.95|8.13|8.3||8.53|8.47|8.6|8.69|8.54|8.31|||8.44|8.41|8.56|8.58|8.78|8.9|8.68|8.79|8.93|8.91|9.03|9|8.87|8.82|8.68|8.78|8.8|8.89|9.09|9.25|9.27|8.89|8.95|9.24|9.1|9.11|9.02|9.39|9.18|9.19|9.4|9.46|9.25|9.16|9.26|9.2|9.4|9.37|9.7|9.91|9.97|10|10|10.1|10.16|9.99|10.14|10.16|9.94|10.88|10.42|10.76|10.06|10.09|9.67|10.09|10.01|10.17|10.13|9.93|9.84|9.72|9.51|9.92|9.85||9.73|9.75|9.73||9.92|9.97|9.61|9.88|9.73|9.84|9.4|9.04|9.17|9.24|9.28|9.12|9.2|9.13|9|8.85|8.71|8.68|8.13|7.57|7.96|7.97|7.67|7.6|8.05|8.27|8.15|8.07|7.97|7.96|8|7.79|7.88|7.92|7.87|7.89|7.48|7.33|||7.56|7.71|7.68|7.48|7.51|7.39|7.29|7.92|7.69|7.45|7.49|7.48|||7.52|7.28|7.33|7.13|7.03|6.89|6.72
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|195.8|178.9|184|178.1|183.3|192.4|189.3|178.2|175.2|188.6|190.6|204.4|199.6|200.2|194|204.6|197.4|208.2|212.6|224|226.6|232.4|236.8|||222|219.2|217.8|210|211.8|216.4|226|215.2|206|204.2|201|215.6|214|221.4|216.2|218.6|219|221|204.8|190.6|192.2|190.3|195|199|189.1|181.7|181.5|181.1|177||169.7|168.7|162.6|157.5||162.4|157.7|155.6|153.6|155.4|158|156.6|154.2|150.3|144.8|148.4|153.6|154.8|148.1|147.9|147.6|148.5|152|152.4|153.9|154.8|153.9|157.6|158|156.9|157.8|162|158.6|153.4|152.8|148.7|145.2|146.9|158.9|147|144.3|137.1|141|130.8|128.2|129.9|130.9|131.6||128|128.4|130|131.1|128.3|125.9|125.7|128.9||126.6|125.8|129.2|125.6|119.5|115.5|||118.3|116.7|118.6|118.5|120.6|123.1|122.5|122.1|122.9|124.8|123.3|124.3|123.7|118.3|116.6|117.4|116.4|115.3|118.1|117.5|120.3|114.5|114.9|118.1|119|116.1|119|125|124.1|126.1|125|134.2|148.2|145.4|146|143.2|140.9|140.7|144.8|147.5|149.5|146|147.5|145.9|144.5|145.3|144.8|141.7|138.1|139.8|135.1|140|130.2|129.9|128.9|134.8|139.1|144.2|141.4|147.4|144|139.8|142.8|134.7|126.8||124|123.4|126.3||119.8|116.4|115.6|114.1|115.4|115.4|115.7|107|109.8|111.5|113.5|114.3|114|114|109.9|108.8|107.5|108|102.4|103.2|105.3|107.8|106.1|105|111.3|113.6|112.9|108.6|122.5|118.7|119.8|118.8|120.6|115.7|113|113.2|107.7|103.9|||110.1|109.8|109|106.5|105.9|106.9|107.9|112.3|113|109.7|111.4|109.9|||112.5|112.2|116|110|106.4|107.6|104.3
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|134.2|134.5|135|128.3|127.7|127.1|119.9|120|113.2|117.6|121.4|128.1|126.2|121.8|118.4|123.5|122.2|128.3|123.8|127.5|128.6|130.2|130.4|||123.9|123.7|122.8|126.4|122|117.1|116.8|120|122.8|116.8|113.6|122.9|120.5|126.8|121.6|120.8|118.5|117.8|115.6|109.7|112|118.8|118|116|120.1|114.6|114|114.9|114.3||110.6|113.4|108.7|108.7||108|108.8|105.5|107|107.4|106.8|104.9|99.8|103.5|103.5|103|99.35|97.35|96.7|96.55|96.2|99|99.2|99.35|101.2|101.8|102.2|107.5|107.4|108|104.5|102.3|101.5|105|101.6|100.6|97.45|99.95|110.8|113|114.9|109.5|107.5|108.5|103.4|105|102.7|103.9||106.2|106.6|107.4|107|105|105.4|104.7|105||107.1|106.3|106.8|104.9|105.1|103.5|||101.6|100|99.35|99.4|98|100.1|98|99|100|100.4|103.6|103|101.5|97.45|94.4|94.9|93.65|95|95.6|97.6|97.55|97.8|98.4|100.7|97.85|96.85|98.05|97.2|95.8|93.4|92.5|94.65|94.6|94|94.45|85.15|86.75|83.9|84.05|84.95|85.75|86.35|80.75|80.95|81.95|82|82.7|80.85|82.1|85.8|83.9|86|81.85|84.4|80.85|83.1|80.8|81.2|79.5|78.95|78.75|78.1|80.2|76.7|75.6||75.8|76.4|75.5||75.8|77|75.65|78.1|76.25|76.05|74.25|70.35|73.95|72.95|74.3|75|74.45|73.65|71.25|71.9|70.35|69|66.7|67.8|69|68.6|68|65.45|66.95|67.85|68|65.3|64|63.8|65.75|65.25|66.55|64.9|63.95|64.3|62.05|57|||59.05|59.35|58|56.45|56.95|55.6|55|57.1|57.75|56.6|57.75|57.3|||56.85|55|53.75|50.85|48.4|47.95|49.45
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|621.67|606.14|611.964|609.537|631.376|660.494|639.141|625.067|623.611|659.038|669.715|701.745|677.479|676.509|643.023|671.171|666.803|686.215|692.524|719.215|725.524|735.23|723.098|||734.745|738.627|718.73|714.848|711.451|713.877|714.362|703.2|691.068|661.465|660.979|680.877|697.377|743.966|670.685|662.435|659.523|635.744|637.685|626.038|610.993|578.478|572.655|573.625|556.154|551.787|578.963|566.346|555.669||547.419|543.051|514.904|503.742||539.654|554.213|555.669|555.184|562.949|565.86|554.698|543.537|554.213|570.713|561.007|567.802|565.86|566.346|571.199|571.684|557.125|561.007|546.448|565.86|568.772|556.154|566.831|568.772|570.713|556.154|571.684|564.404|579.449|584.302|560.037|534.801|577.508|604.199|596.434|606.626|571.199|580.419|583.817|573.625|587.214|583.331|567.802||544.992|546.934|549.845|547.904|544.992|540.625|535.772|556.64||540.625|523.639|519.272|519.272|511.992|509.566|||496.462|490.639|491.124|488.698|490.154|498.889|496.462|501.315|509.566|511.507|518.786|513.933|513.933|500.83|491.124|489.183|493.551|495.98|502.77|518.3|528.98|523.15|514.9|524.61|541.6|535.29|528.49|531.89|502.77|493.07|491.12|496.95|489.67|491.61|495.01|505.2|498.4|487.24|511.99|539.17|544.51|533.83|523.15|518.3|519.27|525.58|527.52|504.71|512.48|540.62|523.15|547.42|507.14|505.68|497.92|527.04|509.57|525.1|530.43|546.45|527.04|500.83|504.71|509.08|503.26||483.94|471.71|470.74||476.37|482.78|460.26|446.86|444.54|437.35|435.61|420.85|428.04|429.39|433.08|421.05|417.36|421.43|422.21|419.88|417.75|416.39|398.33|396.2|407.65|412.89|404.35|400.28|420.66|427.06|417.36|410.56|408.82|417.94|416.97|418.33|422.21|405.91|395.23|397.95|394.06|388.24|||404.74|404.93|400.86|394.45|399.5|397.36|388.82|396.59|397.56|394.84|383.39|383.39|||379.89|373.68|376.2|370.19|365.33|368.63|363.39
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|7.18|7.19|7.29|7.22|7.23|7.43|7.39|7.16|7.21|7|7.02|7|6.89|6.86|6.96|6.96|6.72|6.7|6.8|6.49|6.51|6.53|6.5|||6.43|6.3|6.27|6.3|6.35|6.27|6.43|6.29|6.31|6.3|6.44|6.45|6.48|6.5|6.52|6.78|6.81|6.93|6.6|6.55|6.6|6.72|6.66|6.7|6.84|6.89|7.06|7.17|6.72||6.5|6.52|6.49|6.42||6.36|6.38|6.38|6.49|6.55|6.53|6.53|6.47|6.5|6.51|6.49|6.55|6.7|6.75|6.77|6.7|6.51|6.41|6.33|6.56|6.46|6.62|6.64|6.67|6.62|6.72|6.74|6.72|6.71|6.7|6.55|6.62|6.65|6.43|6.41|6.25|6.1|6.04|5.95|6.09|6.33|6.67|6.24||6.33|6.35|6.28|6.22|6.18|6.08|6.07|6.19||6.26|6.25|6.38|6.55|6.54|6.37|||6.28|6.29|6.27|6.31|6.37|6.36|6.43|6.54|6.71|6.7|6.68|6.66|6.64|6.62|6.47|6.53|6.48|6.48|6.62|6.75|6.74|6.69|6.69|6.78|6.66|6.69|6.81|6.84|6.83|6.78|6.9|6.94|6.88|6.85|6.88|6.71|7.22|7.03|6.95|7.13|7.14|7.07|7.03|6.89|6.9|6.85|6.77|6.7|6.79|6.98|7.22|7.45|7.4|7.36|7.16|7.41|7.42|7.33|7.05|7.29|7.25|7.37|7.4|6.94|6.82||6.64|6.52|6.7||6.81|6.86|6.74|6.91|6.82|6.88|6.9|6.63|6.74|6.79|6.84|6.92|6.68|6.75|6.8|6.63|6.53|6.6|6.68|6.41|6.4|6.46|6.37|6.4|6.65|6.76|6.8|6.92|6.8|7.12|7.24|7.14|7.21|7.13|7.16|7.25|7.25|7.13|||7.48|7.84|7.75|7.62|7.78|7.66|7.54|7.62|7.55|7.45|7.51|7.76|||7.82|7.74|7.93|7.48|7.29|7.23|7.17
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|44.65|44.75|43.15|43.8|43.25|44.3|44.6|45.6|44.4|43.65|44.3|45.4|45.1|45.5|46.35|48.1|47.6|48.1|47|45.85|46.25|48.85|48.35|||43.95|43.75|43.1|42.6|42.1|41.5|41.25|41.5|41.55|41.15|43|42.25|42.5|41.3|41.95|42.9|43|43.95|42.15|42.85|41.75|41.7|42.1|42.15|42.4|41.05|41.55|42.05|41.05||40.35|40.15|39.25|39.7||38.9|38.9|38.4|39.3|40.3|39.5|39.3|38.9|40.05|40.2|39.5|39.5|39.75|39.55|38.4|38.45|36.9|36.9|36.05|37.65|37.05|38.15|37.55|36.85|37.7|39.05|39.35|38.65|38.2|37.05|37.25|37.9|39.25|34.45|34.25|33.8|32.85|31.85|30.2|29.75|30.4|30.8|31.35||31.15|31.25|31.45|31.45|31.5|30.9|30.8|31.1||30.8|30.45|31.05|32.2|32.25|32.45|||31.5|31.3|31.05|30.65|30.9|31.65|31.3|32|32.25|33.1|33.6|32.75|31.2|31.45|31.6|31.75|31.4|31.65|32.1|32.8|32.8|32.1|32.25|32.8|32.3|32.75|33.25|33.85|32.4|31.25|32.3|31.85|31.8|32.8|32.4|32.45|30.8|29.15|29.2|29.2|28.85|29.35|27.3|27.4|28|28.1|28.05|28|28|29.7|30.75|31.3|30.5|32.4|32.4|33|33.1|32.85|33.2|33.4|34.65|35.7|37.85|37.5|37.6||37|36.8|37.45||37.9|38.25|38.4|39.1|36.75|35.9|36.1|34.3|34.45|33.55|34.3|35.9|33.95|33.25|31.3|31.6|31.15|30.75|29.8|28.75|28.95|29.05|28.15|28.6|31.55|32.15|32.85|32|31.7|31.95|32.5|32.8|33.65|33.6|33|32.7|31.85|31.25|||32.75|31.9|31|29.45|30.5|30.2|30.55|31.6|31.3|29.5|30|30.2|||29.9|29.55|29.65|29.35|28.65|30.5|30.45
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|95.25|92.8|91.25|86.5|91.2|94.35|87.9|83.15|80.85|89.5|92|102.4|99.8|102.3|96.05|104.3|102.2|107.2|107.9|117.2|116.4|122.7|124|||124.4|124.3|121.8|118.9|120.7|117|117.6|120.4|115.9|109.1|107.3|111.8|115.5|120.9|121.3|114.4|116.6|110.8|104.6|103|104.7|98.7|98.5|97.1|95|94.95|98|101.9|103.2||102.8|99.35|94.35|96.4||91.45|91.4|92.2|90.65|87.45|87.35|82|81|78.2|81.5|79.25|79.4|81.6|80.95|79.05|78.3|76.45|77.6|76.9|76.1|74.95|75.1|78.05|81.45|83.35|78.95|79.25|80.8|84|81.5332|77.1333|74.4666|76.1333|80.1333|78.3333|79.2666|73.9333|71.9333|71.9333|72.1999|73.5333|74.5999|74.9333||72.8666|74.3999|74.9999|67.1999|66.7333|68.1333|66.9333|68.1333||71.4666|67.5333|68.5999|67.5999|67.8666|64.6666|||62.8666|61.5999|60.8999|59.0999|60.6333|63.8333|62.6333|62.9333|63.6999|61.6666|64.1999|64.4666|62.3333|61.4333|59.3333|59.5333|59.9333|60.4999|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|26.2|26.25|26.3|24.35|22.75|21.85|21.8|21.95|22.35|24.45|25.4|26.45|26.05|25.8|25.3|26.85|26.85|28.1|29|30.65|28.8|29.5|29.55|||28.05|27.45|27.3|27.15|27.2|27.55|28.95|29.7|29.8|29.2|29.3|29.55|30.4|30.55|29.8|30.95|31.95|31.4|29.9|29.3|32.65|33|33.45|32.05|31.95|32|33.9|35.3|35.25||33.2|32.95|32.8|31.15||32.45|31.9|29.65|29.3|28.8|29.3|29.3|29.55|29.2|27.55|27.6|27.5|26.35|25.15|25.35|25.3|24.3|26.15|26.5|26.05|26.6|26.15|27.15|27.6|25.55|25.2|24|24.1|25.2|24.25|23.25|22.45|24.45|25.55|25.1|24.25|23.95|22.2|22.1|22|21.8|21.4|21.1||21.85|22.35|22.4|22.2|22.2|23.15|22.45|23.25||22.7|20.95|20.85|21.7|21.4|20.8|||20.45|20.05|20.2|19.72|19.84|20.85|20.45|20.6|22.05|21.3|22.75|22.35|23.55|23.25|22.45|22.1|22.4|24.15|24.5|23.9|25.7|25.6|23.5|22.5|21.35|19.16|18.12|18.44|18.16|18.18|17.82|17.24|16.2|15.34|15.2|15.06|15.02|15.14|15.44|15.92|15.58|15.5|15.02|14.82|14.76|14.9|14.86|14.64|15.1|15.94|15.64|16.6|15.82|15.5|15.08|16.36|16.42|17.04|16.88|16.84|16.1|14.78|14.98|14.26|13.6||12.84|13|13.32||13.88|12.72|12.56|12.9|12.66|12.5|12.9|12.46|12.8|12.82|13.14|12.98|12.86|13.02|12.66|12.76|12.46|12.14|12.02|11.82|12.08|12.42|12.26|11.86|12.7|12.8|12.66|12.04|11.96|11.96|11.82|11.64|11.5|11.2|10.36|10.5|10.08|10|||10.2|10.28|10.08|10|10.16|10.12|10.04|10.34|10.4|10.42|10.48|10.18|||10.14|10.18|10.48|10.5|10.26|10.38|10.2
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|25.1|24.9|25.2|25.3|24.95|25.65|24.4|21.75|21.2|22.45|21.95|23.45|23.35|23.7|21.7|21.7|21.8|23.55|22.1|21.95|22.1|22.5|22.4|||22.3|21.8|21.8|20.95|19.66|19.28|19.62|19.88|19.6|18.8|18.8|20.1|20.45|19.98|20.15|19.34|19.86|19.52|19.92|19.58|20.2|20.3|19.96|19.84|21.45|21.6|21.45|21.95|22.4||21.65|21.55|21.1|21.25||20.9|20.95|20.1|20.25|20|19.6|19.78|18.74|18.76|19.1|18.68|18.44|18|17.4|17.9|17.54|17.76|17.78|17.4|17.14|17.24|17.1|17.84|18.14|16.78|16.48|16.68|16.52|16.5|16.42|15.88|15.24|16.28|17.14|16.86|16.66|15.54|15.64|16.58|16.98|16.7|16.46|16.8||16.12|16.3|16.44|16.26|15.82|15.98|15.82|16.3||16.2|16.8|16.78|16.16|16.08|15.66|||15.58|14.98|14.66|14.22|14.1|14.62|14.4|14.48|14.4|14.62|15|14.12|14.24|13.92|13.5|13.6|13.6|13.64|13.64|13.94|14.1|13.8|13.4|13.66|13.64|13.62|13.66|13.48|13.02|13.26|13.28|13.04|13.14|12.7|12.7|12.54|12.7|12.2|12.36|12.46|12.2|11.98|11.72|11.36|11.44|11.38|11.58|11.1|10.76|11.08|10.7|10.72|10.54|9.89|9.82|9.78|9.99|10.18|9.83|9.94|10.18|10.16|10.14|9.7|9.65||9.5|9.5|9.32||9.14|9.21|9.39|9.47|9.53|9.45|9.54|9.3|9.43|9.42|9.71|9.5|9.04|9|8.87|9.21|9|8.81|8.2|8.37|8.32|8.3|8.18|8.26|8.62|8.82|8.91|8.63|8.49|8.57|8.83|8.88|8.78|8.5|8.77|9.1|9.1|8.91|||9.01|8.99|8.91|8.88|8.95|8.99|8.82|8.86|8.9|8.72|8.9|9.03|||9.07|8.94|8.92|8.57|8.72|8.64|8.67
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|14.24|14.36|14.44|14.64|15|14.52|13.5|12.94|12.6|12.86|13.14|15.4|15.78|17.06|16.3|17.28|16.8|18.2|18.92|19.82|19.8|21.6|20.9|||19.66|19.6|19.8|19.58|18.58|18.86|18.6|18.36|17.5|17|17.48|17.82|18.88|19.06|19.06|19.42|19.84|19.28|19.32|18.76|19.36|20.65|20.05|19.8|22.1|21.6|20.1|20.15|20.65||20.25|20.05|19.04|19.22||19.38|19.36|18|18.3|16.2|15.02|13.94|14.26|14.1|13.58|13.34|13.06|13.14|13|13.08|13.34|13.4|14.14|14.14|13.78|14.18|14.32|14.74|14.14|13.28|13.44|13.72|13.16|13.16|13.28|13.54|12.86|13.44|14.5|13.98|13.42|12.5|13.54|13.74|14.1|14.46|12.86|12.82||12.68|12.58|13|13.16|12.44|13.02|13.18|13.64||13.38|13.66|15.2|13.24|13.26|13.04|||12.28|11.44|10.74|10.22|10.68|10.68|10.04|10.18|10.38|9.97|9.9|9.74|9.68|9.49|8.97|9.11|9.31|9.21|9.42|9.62|10.26|10|9.79|9.75|9.8|9.36|9.61|9.17|8.86|8.85|8.83|9.02|9.09|9.07|9.05|8.99|9.3|9.15|9.41|9.5|9.5|9.26|8.37|8.48|8.52|8.3|8.4|8.15|8.24|8.7|8.25|8.84|8.12|7.75|7.59|7.84|8.04|8.02|8.2|8.17|7.76|7.67|7.95|7.98|7.58||7.34|7.62|7.24||7.31|7|6.98|6.85|6.87|6.85|6.72|6.39|6.55|6.46|6.57|6.36|6.28|6.07|6.02|5.96|5.88|5.88|5.63|5.64|5.68|5.66|5.53|5.5|5.82|5.69|5.58|5.46|5.46|5.56|5.66|5.67|5.65|5.5|5.29|5.04|4.85|4.72|||4.88|4.85|4.59|4.53|4.65|4.73|4.72|4.85|4.71|4.48|4.52|4.51|||4.52|4.61|4.65|4.48|4.38|4.4|4.52
03426|1081715|/equities/2crsi|CACALL|5.26|5.37|5.46|5.35|5.42|5.65|5.56|5.59|5.59|5.92|5.25|6.12|6.9|7|6.76|7.03|7.05|6.8|7.13|6.96|6.73|6.36|6.98|6.76|5.53|4.83|4.94|5|5.06|5.05|5.16|5.14|5|4.93|4.76|4.635|4.685|4.84|4.675|5.1|5.37|5.65|5.54|5.27|5.1|5.13|5.1|4.96|5.1|5.02|5.1|5.1|5.22|5.37||5.18|5.19|5.2|5.01||4.545|4.27|4.315|4.19|4.42|4.515|4.28|4.24|4.275|4.215|4.345|4.25|4.335|4.165|4.21|4.225|4.295|4.36|4.505|4.45|4.345|4.475|3.92|3.96|3.955|3.78|3.85|3.8|3.8|3.725|3.745|3.83|3.77|3.7|3.52|3.52|3.45|3.175|3.235|3.25|3.14|3.005|3.15|3.36|3.63|3.56|3.66|3.59|3.735|3.75|3.74|3.845|3.96|3.94|4.1|4.045|3.785|3.36|3.31|3.165|3.15|3.17|3.165|3.18|3.09|3.05|3.16|3.2|3.18|3.46|3.42|3.42|3.485|3.41|3.44|3.395|3.395|3.29|3.32|3.19|3.31|3.265|3.22|3.15|3.065|3.065|3.155|3.25|3.21|3.17|3.32|3.43|3.47|3.385|3.475|3.485|3.515|3.58|3.55|3.54|3.675|3.72|3.74|3.62|3.46|3.38|3.435|3.4|3.515|3.48|3.59|3.685|3.8|3.85|3.95|3.88|3.955|3.995|4.035|3.87|4.08|3.72|3.79|3.83|3.84|3.85|3.8|3.695|3.7|3.515|3.61|3.565|3.72|3.625|3.57|3.65|3.72|3.66|3.54|3.55|3.65|3.62|3.765|3.835|3.91|3.43|3.62|3.6|3.62|3.42|3.61|3.35|2.99|2.975|3.075|3.1|3.07|2.895|2.78|2.63|2.675|2.73|2.91|3.08|3.13|3.1|3.065|3.255|2.76||2.79|2.8|2.81|2.785|2.3|2.33|2.35|2.23|2.39|2.3|2.245|2.22|2.41|||2.31|2.3|2.28|2.3|2.05|2.12|2.065
03427|1167759|/equities/2mx-organic|CACALL|10|10|10.1|10.3|10.27|10.25|10|10.04|10.1|10.05|10.1|10.172|10.334|10.4|10.4|10.402|10.54|10.55|10.452|10.46|10.45|10.56|10.482|10.56|10.48|10.46|10.59|10.56|10.444|10.4|10.36|10.36|10.382|10.4|10.436|10.332|10.37|10.5|10.5|10.49|10.5|10.454|10.45|10.4|10.352|10.43|10.43|10.428|10.302|10.46|10.734|10.8|10.85|10.85||10.668|10.838|11|10.8||10.55|10.49|10.468|10.354|10.45|10.45|10.452|10.446|10.304|10.448|10.45|10.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03428|17634|/equities/ast-groupe|CACALL|5.08|4.84|4.87|4.88|5.1|5.28|4.94|4.75|4.71|4.71|4.69|4.69|4.7|4.7|4.7|4.68|4.68|4.69|4.7|4.7|4.66|4.7|4.7|4.75|4.66|4.66|4.7|4.76|4.65|4.54|4.36|4.32|4.3|4.22|4.16|4.22|4.23|4.17|4.16|4.21|4.22|4.22|4.19|4.2|4.2|4.21|4.24|4.15|4.23|4.27|4.18|4.12|3.98|4||4.03|4.05|4.12|4.09||4.22|4.19|4.18|4.14|4.35|4.43|4.36|4.32|4.38|4.43|4.36|4.36|4.22|4.1|4.1|4|3.98|4.19|4|4.21|4.14|3.95|3.86|3.9|3.91|3.85|3.93|3.88|3.86|3.77|3.78|3.79|3.65|3.84|3.7|3.7|3.74|3.71|3.77|3.72|3.45|3.4|3.73|3.79|4.04|3.97|4.01|4.04|4.14|4|3.95|4|4|4.08|4|4.15|4.11|4.03|4.03|4.08|4.25|4.08|3.85|3.84|3.6|3.49|3.62|3.62|3.24|3.2|3.24|3.34|3.35|3.35|3.31|3.32|3.15|2.9|2.93|2.92|2.94|3|2.95|2.97|3.05|3.03|3.05|2.85|2.87|2.88|2.87|2.84|2.8|2.55|2.56|2.58|2.56|2.5|2.47|2.46|2.38|2.34|2.38|2.41|2.42|2.43|2.38|2.37|2.45|2.52|2.55|2.6|2.7|2.62|2.71|2.7|2.73|2.72|2.76|2.75|2.67|2.7|2.75|2.7|2.7|2.79|2.69|2.67|2.61|2.62|2.6|2.69|2.67|2.68|2.72|2.75|2.77|2.76|2.75|2.92|2.88|2.94|2.75|2.77|2.65|2.75|2.74|2.66|2.5|2.56|2.5|2.45|2.4|2.31|2.36|2.36|2.33|2.37|2.31|2.31|2.28|2.26|2.35|2.41|2.29|2.32|2.37|2.43|2.41||2.37|2.34|2.33|2.36|2.38|2.37|2.27|2.26|2.17|2.12|2.14|2.05|2.1|||2.11|2.1|2.08|2.04|1.96|2.02|1.95
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|15.42|15.6|15.92|16.26|15.62|15.52|15.8|15.76|15.46|15.14|15.42|15.6|15.8|16.6|15.72|15.56|15.62|15.7|15.24|15.3|15.2|15.74|16.34|16.16|16|16.12|16.1|16.34|16.76|17|17.06|16.86|16.72|16.78|16.24|16.48|16.48|16.2|16.18|16.32|16.6|16.8|16.7|16.82|16.54|16.6|16.42|17.04|17.3|17.68|17.76|17.9|18.72|18.8||19.66|18.42|18.02|19.88||20.15|19.8|17.3|15.38|15|13.98|14.34|10.34|10.52|10.32|10.7|10.52|10.26|10.42|10.44|10.2|10.4|10.34|10.08|9.95|9.91|10.14|9.29|9.3|9.46|9.4|9.39|9.42|9.53|9.62|9.46|9.5|9.54|9.7|9.57|9.47|9.58|9.2|9.26|9.08|9.23|8.9|9.63|9.62|10.12|10.3|10.44|10.5|10.2|10.42|10.3|10.8|10.3|10.44|10.7|10.8|11.12|11.36|11.66|11.42|11.92|12.56|12.54|12.62|12.8|12.78|12.64|12.84|12.4|12.84|13.14|12.88|13.12|12.5|13.02|12.58|11.5|11.42|11.92|10.5|10.3|9.82|8.79|9.24|9.04|9.09|9.24|9.28|9.15|9.5|9.1|9.02|8.75|8.56|8.58|8.63|8.65|8.57|8.59|8.49|8.66|8.76|8.75|8.82|8.81|8.7|8.75|8.77|8.57|8.73|8.6|8.75|9.02|8.92|8.67|8.62|8.7|8.43|8.56|8.56|8.8|8.88|8.89|8.86|9|9.02|8.85|8.97|8.81|8.79|8.95|9.03|9.33|9.2|9.24|9.32|9.19|9.08|9.09|9.11|9.25|9.39|9.2|9.28|9.22|9.06|9.2|9.14|9.03|8.98|8.42|8.32|8.51|8.48|8.45|8.36|8.4|8.57|9|9.05|8.99|9.17|9.27|9.68|9.4|8.83|9.12|8.22|8.3||8.6|8.81|8.82|8.98|8.39|8.44|8.68|8.32|8.26|8.1|7.71|7.94|8.26|||7.01|7.17|7.28|7.49|7.23|7.75|7.89
03430|17675|/equities/abc-arbitrage|CACALL|8.09|8.06|8.09|8.07|8.09|8.13|8.04|8.03|8.01|7.65|7.6|7.65|7.82|7.69|7.44|7.48|7.43|7.43|7.45|7.43|7.38|7.44|7.37|7.43|7.41|7.38|7.32|7.32|7.31|7.31|7.31|7.41|7.49|7.49|7.4|7.39|7.4|7.38|7.37|7.3|7.38|7.4|7.44|7.46|7.33|7.35|7.3|7.3|7.19|7.24|7.18|7.14|7.2|7.15||7.26|7.21|7.27|7.23||7.27|7.23|7.22|7.21|7.3|7.29|7.28|7.3|7.3|7.33|7.26|7.39|7.3|7.42|7.38|7.37|7.38|7.45|7.24|7.35|7.32|7.39|7.32|7.37|7.29|7.3|7.38|7.33|7.4|7.32|7.36|7.4|7.4|7.48|7.49|7.58|7.31|7.39|7.3|7.1|7.2|7.2|7.24|7.24|7.4|7.48|7.41|7.47|7.41|7.45|7.41|7.38|7.4|7.33|7.28|7.21|7.2|7.25|7.35|7.34|7.4|7.37|7.49|7.41|7.49|7.3|7.23|7.33|7.15|7.14|7.09|7.1|7.15|7.11|7.06|6.97|6.99|6.97|7.09|6.92|6.97|6.95|6.97|6.82|6.92|6.95|6.95|6.98|6.95|6.91|6.96|6.97|6.98|7.03|7.04|7|6.97|6.94|6.93|6.99|7|7|6.96|7|6.95|6.99|7.07|7.09|7.06|7.02|7.07|7.13|7.22|7.12|7.15|7.14|7|7.01|7.05|7.02|6.93|6.95|6.96|6.97|6.95|6.87|6.82|6.84|6.87|6.84|6.8|6.89|6.83|6.84|6.78|6.85|6.9|6.85|6.9|6.81|6.73|6.82|6.77|6.82|6.74|6.83|6.82|6.83|6.93|6.8|6.67|6.61|6.73|6.81|6.57|6.66|6.56|6.7|6.75|6.7|6.86|6.89|6.78|6.8|6.89|6.77|6.77|6.69|6.33||6.24|6.25|6.19|6.22|6.25|6.24|6.34|6.37|6.23|6.2|6.29|6.16|6.28|||6.14|6.13|6.1|6.08|6.07|6.12|6.1
03431|991239|/equities/abeo-sas|CACALL|12.2|12.15|12.05|12.1|12.1|11.9|12|11.95|12.15|11.8|12.2|12.25|12.4|11.65|11.5|11.7|11.55|11.6|11.75|11.8|11.55|11.2|10.75|10.65|10.6|10.8|10.85|11.1|10.85|10.65|10.45|10.35|10.3|10.1|10.1|10.35|10.3|10.45|10.7|11.75|11.95|12.3|12|12|11.95|11.95|11.95|12.15|12.55|12.2|12.1|12.25|11.9|12.35||12.15|12.25|11.7|12.4||13|13.05|12.55|11.5|11.9|10.85|9.82|9.52|9.5|9.12|9.3|8.98|8.78|9.12|8.82|8.46|8.38|8.58|8.6|8.6|7.54|7.52|7.7|7.46|7.26|7.34|7.46|7.38|7.64|7.36|7.12|7.32|7.3|7.4|6.66|6.64|6.54|6.62|6.58|6.62|6.52|6.4|6.86|6.94|7|7.06|7.1|7.2|7.36|7.42|7.36|7.04|7|7.02|6.92|7|7|7.1|7.14|7.16|7.28|7.32|7.32|7.8|6.92|6.96|7.1|7.06|7.24|7.38|7.4|7.3|7.76|7.72|7.86|7.96|7.96|8.02|7.86|7.46|7.04|7.04|6.98|6.94|6.8|6.92|6.76|6.76|6.84|6.76|7.06|7.02|7.04|7.1|6.84|6.74|6.76|6.7|6.76|6.7|6.7|6.88|6.9|6.72|6.3|6.04|6.24|6.44|6.42|6.58|6.6|6.68|6.78|6.82|6.94|7.1|7.22|7.26|7.22|7.22|7.2|7.14|7.46|7.52|7.6|7.72|7.7|7.7|7.64|7.66|7.56|7.86|7.96|8.06|8.06|7.62|8|7.86|7.9|7.94|8.5|9|9.16|9.1|8.92|8.74|8.8|8.3|7.92|8|8.24|8.38|8.02|7.6|7.6|7.48|7.54|7.72|7.68|7.32|7.12|7.3|7.56|7.36|7|6.96|7|7.54|8.3||8.48|8.5|8.4|8.32|8.4|8.4|8.26|8.98|9.98|10.1|9.88|9.12|9.3|||9.28|9|9.24|9|9|9.3|9.26
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|0.978|0.99|0.99|0.986|0.981|1.014|0.974|0.98|0.927|0.94|0.98|1.048|1.162|0.852|0.84|0.879|0.899|0.873|0.93|0.909|0.874|0.865|0.88|0.898|0.876|0.878|0.887|0.896|0.906|0.902|0.916|0.894|0.883|0.858|0.845|0.86|0.852|0.878|0.862|0.886|0.931|0.944|0.958|0.932|0.95|0.96|0.971|0.969|0.987|1.02|1|0.95|0.966|0.966||0.989|0.967|0.966|1.008||0.931|0.95|0.877|0.852|0.859|0.885|0.899|0.882|0.879|0.856|0.877|0.929|0.944|0.968|0.975|0.943|0.955|0.963|0.991|1.018|1.106|0.77|0.793|0.784|0.745|0.774|0.785|0.804|0.784|0.765|0.769|0.732|0.721|0.701|0.725|0.7|0.695|0.691|0.702|0.691|0.711|0.718|0.75|0.815|0.785|0.808|0.855|0.829|0.75|0.75|0.716|0.734|0.735|0.753|0.789|0.795|0.765|0.748|0.736|0.73|0.77|0.765|0.8|0.741|0.736|0.733|0.764|0.755|0.751|0.776|0.803|0.86|0.762|0.762|0.751|0.781|0.793|0.793|0.808|0.81|0.815|0.848|0.871|0.882|0.902|0.895|0.903|0.912|0.93|0.909|0.916|0.938|0.92|0.904|0.932|0.886|0.93|0.927|0.926|1.002|0.839|0.756|0.738|0.724|0.742|0.774|0.77|0.744|0.764|0.784|0.871|0.885|0.936|0.837|0.81|0.82|0.75|0.767|0.775|0.751|0.778|0.805|0.805|0.81|0.821|0.835|0.84|0.849|0.854|0.861|0.865|0.905|0.94|0.92|0.911|0.945|0.848|0.874|0.841|0.88|0.88|0.88|0.81|0.809|0.855|0.888|0.95|0.982|0.961|0.986|1.01|1.036|0.994|0.972|0.986|1|1|0.923|0.98|0.96|1.01|1.034|1.018|1.07|1.046|1.132|1.16|1.354|0.994||0.962|0.991|0.995|0.971|0.983|1.07|1.09|0.95|1.05|1.13|1.17|1.15|1.3|||1.21|1.25|0.886|1.02|1.04|1.048|0.822
03433|955665|/equities/abivax-sa|CACALL|20|20|19.86|19.8|19.8|20.2|21.1|19.7|21|28.15|29.35|31.25|31.05|33|29.6|29.75|30.15|29|31.2|31.9|32|31.95|32.95|32.45|32.4|31.95|31.8|32.3|32.05|32|32.2|31.7|32.2|31.65|31.1|31.95|31.8|33.5|32.75|34.75|32.5|32.55|33.15|33.8|32.5|34.45|33.55|32.5|33.3|32.65|33.05|32.75|32.1|35.9||34.4|33.95|32.1|29.8||28.6|28.95|23.1|22.25|22.9|22.3|22.2|22.25|22.15|21.85|22.4|21.8|22.5|22.9|22.65|23.05|23.7|23.95|23.3|23.45|22|22.6|23|23.2|23.3|24.2|23.8|24|23.2|21.85|19.7|19.54|18.84|20|19.3|19.2|18.86|19|18.84|18.6|18.58|17.28|17.9|18.68|19.06|19.06|19.1|19|19.8|19.48|18.62|19.3|19.32|20.55|20.9|20.2|19.82|20.1|19.82|18.84|19.1|19.24|19.06|18.76|18.28|18.64|18.6|18.42|18.12|19.02|19.64|19.76|20.7|19.42|19.34|19.48|19.32|18.82|19.3|18.5|19|17.94|17.22|18.22|18.56|18.86|18.9|19.26|18.92|19.28|19.28|19.56|18.84|19.16|19.24|19.3|19.5|20|19.78|19.64|19.92|19.96|20.3|20.35|20|19.72|20.7|21.15|21.2|21.9|22.35|22.55|23.15|23.1|23.1|23.75|23.45|23.1|23.55|23.2|22.3|22.3|22.7|22.3|22.15|22.05|20.45|20.8|21.3|21.95|21.85|22.2|22.3|20.7|20.85|20.85|21.15|21.25|20.9|19.88|19.84|20.9|20.5|20.45|19.12|19.7|19.28|20.1|20.1|20.5|21|20.95|22.15|22.55|20.3|19.92|19.32|19.48|21.25|20|21|17.12|18.1|18.3|18.72|18.8|18.92|18.72|18.22||18.46|18.8|18.5|18.5|17.6|17.68|17.8|17.7|18.84|18.4|18|17.86|18.34|||19.52|19.4|19|20.3|18|17.12|16.8
03434|15274|/equities/thenergo|CACALL|4.34|4.36|4.38|4.36|4.36|4.48|4.38|4.4|4.34|4.3|4.38|4.3|4.24|4.2|4|3.96|4.1||3.8|3.8|3.8||3.8|3.8|3.7|3.8|3.78|3.54|3.8|3.8|4|3.8|3.9|3.86||3.86|3.86|3.86|3.9|3.9||3.88|3.88|3.88|4|3.86|3.86|4|4|3.82|4.04|4.18||4.18||4.38|4.38|4.08|3.88||3.88|3.9|3.68|3.5|3.9|3.88|3.88|3.88|3.88|3.54|3.6|3.52|3.4|3.4|3.48|3.48|3.48|3.48|3.48|3.2|3|2.8|2.8|2.8|2.82|2.8|2.7|2.8|2.8|2.7|2.72|2.74|2.8|2.7|2.8|2.8|2.52||2.8|2.8|2.8|2.66|||2.8||2.52|2.8|2.8||2.7|2.7|||2.7|2.64||2.7||2.8||||2.8|2.8|2.6|||2.6|2.64|2.56|2.6|2.5|2.4||||2.28|2.28|2.1|2.1|||2.1||||2.1|||||||2.14|2.22|2.22|2.28|2.22|2.24|2.24|||2.14|2.1|2.1||||2.24|2.24||2.1|||2.28||||||||2.28||2.28|||||2.16|2.16|2.28|2.28|2.16||||2.22|||2.3|2.28|2.16|2.16|2.16||||||2.28|||||||2.28|2.3|||2.12||||2.3|2.26|2.26|||2.3|2.1|2.1|2.12|||2.2||2.2||2.34|2.34|||2.36||2.38|2.4|2.2|2.4|2.3
03435|17630|/equities/acanthe-developpement|CACALL|0.42|0.408|0.406|0.409|0.41|0.41|0.418|0.412|0.413|0.412|0.414|0.427|0.415|0.429|0.425|0.408|0.405|0.408|0.41|0.419|0.413|0.412|0.413|0.419|0.408|0.414|0.417|0.425|0.427|0.425|0.425|0.426|0.43|0.422|0.419|0.418|0.421|0.42|0.428|0.428|0.427|0.418|0.425|0.418|0.426|0.417|0.426|0.429|0.428|0.424|0.429|0.433|0.421|0.421||0.421|0.425|0.425|0.426||0.422|0.423|0.43|0.431|0.432|0.427|0.423|0.43|0.43|0.435|0.431|0.431|0.436|0.439|0.433|0.43|0.436|0.437|0.437|0.437|0.437|0.429|0.429|0.431|0.431|0.432|0.44|0.432|0.448|0.437|0.445|0.447|0.448|0.42|0.438|0.44|0.426|0.411|0.426|0.428||0.427|0.405|0.41|0.415|0.413|0.412|0.418|0.415|0.416|0.428|0.417|0.415|0.428|0.426|0.426|0.426|0.423|0.416|0.406|0.415|0.434|0.417|0.417|0.409|0.408|0.408|0.419|0.4|0.402|0.413|0.416|0.439|0.44|0.44|0.44||0.443|0.434|0.436|0.434|0.435|0.435|0.435|0.44|0.44|0.44|0.448|0.44|0.422|0.422|0.439||0.424|0.423|0.423|0.444|0.42|0.402|0.408|0.408|0.402|0.408|0.399|0.407|0.414|0.394||0.401|0.414|0.41|0.415|0.405|0.414|0.4|0.404|0.412|0.41|0.403|0.42|0.42|0.425|0.425|0.42||0.432|0.43|0.445|0.43||0.447|0.434|0.445|0.438|0.449|0.45|0.458|0.44|0.44|0.458|0.442|0.451|0.44|0.43|0.43|0.433|0.437|0.43|0.435|0.438|0.436|0.428|0.424|0.424|0.413|0.435|0.417|0.42|0.412|0.406|0.403||0.427|0.417|0.425|0.411|0.411|0.419|0.419||0.434|0.403|0.406|0.396||0.409|0.392|0.395|0.414|0.403|0.4|0.4|0.4|||0.402|0.399|0.4|0.398|0.419|0.418|0.418
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|33.75|34.08|34.79|34.58|35.05|34.85|34.58|34.98|34.77|34.13|34.77|34.99|34.84|34.81|34.56|34.75|35.11|34.18|33.26|31.46|30.97|31.04|31.98|31.13|29.91|30.16|30.22|30.92|31.17|31.8|30.51|29.22|28.98|27.89|27.83|28.54|27.74|27.78|28.06|29.57|31.05|30.16|30.37|29.81|30.13|30.11|29.48|29.8|29.41|30.02|29.7|30.07|29.07|29.01||29.6|29.95|29.76|29.55||29.33|29.56|28.77|28.64|29.54|29.77|29.63|29.99|29.48|30|30.55|31.1|31.13|31.44|31.56|30.5|30|29.58|28.75|30.24|30.37|30.88|31.7|30.3|29.42|29.38|29.87|30.41|30.38|28.2|28.05|27.2|28.52|27.96|22.99|23.55|23.45|23.11|22.37|21.86|21.78|21.38|22.22|22.96|24.28|23.56|23.34|24.2|23.22|23.01|22.76|24.04|24.28|24.87|25.16|25.17|25.22|25.21|23.6|22.84|23.4|24|23.56|24.41|23.25|23.28|22.95|22.01|22.57|23.89|24.57|24.66|24.78|25.18|24.89|26|25.84|26.15|26.97|27.11|26.24|25.9|25.32|25.74|26.36|25.82|25.3|25.49|24.55|24.67|23.68|23.16|23.03|23.31|24.21|25.2|24.96|25.27|23.69|22.69|22.6|23.07|22.3|21.46|21.24|21.72|22.17|21.96|21.82|22.62|22.75|23.32|24.4|23.56|24.2|24.65|24.95|23.33|24.11|24.13|23.82|24.58|24.9|25.3|24.74|24.8|23.64|24.21|24.2|23.81|24.2|24.64|25.43|25.15|25.49|25.78|25.74|26.25|25.5|25.78|25.34|26.92|28.04|28.55|28.62|27.2|27.72|26.65|26.14|25.35|26.2|25.45|25.38|22.8|21.32|21.43|21.53|21.62|21.88|20.88|20.72|21.28|22|22.58|22.97|23.05|23|24.11|23.7||25.32|26.87|25.87|25.44|24.6|25.63|25.75|25.63|26.07|26.84|24.57|25.66|27.59|||28.64|28.27|27.53|25.08|22.21|23|23.97
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL|3.22|3.3|3.21|3.3|3.32|3.3|3.28|3.16|3.36|3.23|3.23|3.3|3.09|3.14|3.28|3.3|3.35|3.37|3.34|3.25|3.27|3.34|3.44|3.44|3.45|3.57|3.48|3.6|3.55|3.61|3.7|3.64|3.22|3.05|3.06|3.22|3.41|3.5|3.09|3.56|3.74|3.84|3.94|3.65|3.74|3.89|4.11|4.57|3.2|3.02|3.34|3.4|3.1|2.86||2.59|2.68|3.04|3.5||2.15|2.25|1.695|1.6|1.68|1.555|1.57|1.575|1.58|1.57|1.645|1.665|1.685|1.78|1.55|1.555|1.565|1.53|1.555|1.46|1.56|1.56|1.5|1.5|1.535|1.5|1.47|1.345|1.37|1.355|1.345|1.35|1.365|1.37|1.34|1.37|1.37|1.375|1.37|1.35|1.37|1.345|1.3|1.455|1.48|1.54|1.505|1.64|1.57|1.52|1.51|1.46|1.41|1.39|1.345|1.35|1.27|1.29|1.315|1.3|1.33|1.23|1.3|1.34|1.435|1.45|1.385|1.39|1.43|1.635|1.6|1.635|1.58|1.61|1.645|1.68|1.645|1.68|1.695|1.6|1.65|1.625|1.61|1.645|1.675|1.7|1.735|1.73|1.73|1.77|1.77|1.845|1.645|1.6|1.59|1.57|1.565|1.595|1.59|1.4|1.425|1.425|1.41|1.38|1.425|1.38|1.455|1.55|1.155|1.19|1.155|1.165|1.175|1.165|1.165|1.155|1.18|1.175|1.19|1.19|1.16|1.25|1.275|1.28|1.38|1.355|1.4|1.42|1.425|1.435|1.45|1.455|1.465|1.485|1.485|1.51|1.505|1.5|1.505|1.535|1.515|1.54|1.48|1.53|1.58|1.625|1.58|1.55|1.54|1.605|1.655|1.62|1.685|1.685|1.715|1.71|1.63|1.48|1.48|1.305|1.3|1.3|1.34|1.3|1.285|1.3|1.345|1.355|1.345||1.34|1.3|1.26|1.18|1.16|1.19|1.24|1.2|1.21|1.185|1.165|1.2|1.21|||1.175|1.16|1.17|1.21|1.15|1|0.98
03439|17677|/equities/actia-group|CACALL|2.92|2.92|3.375|3.455|3.4|3.41|3.345|3.425|3.455|3.425|3.5|3.5|3.51|3.44|3.23|3.315|3.47|3.665|3.69|3.61|3.58|3.55|3.65|3.73|3.46|3.245|3|3.025|3.05|2.99|2.97|2.88|2.805|2.75|2.73|2.755|2.73|2.825|2.67|2.75|2.945|3.085|3.065|3.09|3.05|3.07|3.07|3.1|3.22|3.22|3.275|3.36|3.15|2.875||2.72|2.71|2.555|2.58||2.645|2.575|2.525|2.525|2.57|2.65|2.65|2.69|2.725|2.705|2.79|2.815|2.69|2.715|2.685|2.685|2.7|2.71|2.69|2.72|2.77|2.66|2.66|2.65|2.61|2.5|2.52|2.605|2.69|2.6|2.5|2.34|2.38|2.305|2.03|1.99|2.03|1.904|1.892|1.838|1.82|1.92|2|2.02|2.18|2.185|2.18|2.185|2.22|2.24|2.19|2.22|2.17|2.21|2.25|2.27|2.28|2.2|2.085|2.085|2.08|2.105|2.145|2.2|2.05|2.02|2.22|2.22|2.255|2.47|2.44|2.42|2.405|2.435|2.37|2.365|2.355|2.37|2.42|2.37|2.37|2.26|2.25|2.29|2.27|2.23|2.26|2.29|2.3|2.29|2.3|2.31|2.28|2.27|2.26|2.305|2.305|2.32|2.295|2.31|2.33|2.22|2.24|2.24|2.18|2.21|2.21|2.2|2.2|2.205|2.19|2.225|2.21|2.185|2.19|2.215|2.22|2.235|2.235|2.26|2.215|2.23|2.28|2.285|2.25|2.22|2.23|2.235|2.26|2.295|2.305|2.39|2.47|2.485|2.505|2.52|2.54|2.46|2.405|2.36|2.4|2.6|2.735|2.79|2.62|2.48|2.435|2.24|2.22|2.155|2.105|2.155|2.125|2.045|2.055|2.03|2.04|2.055|2.075|2.015|2.04|2.02|2.17|2.19|2.19|2.19|2.22|2.2|2.22||2.29|2.305|2.305|2.225|2.245|2.3|2.205|2.225|2.25|2.2|2.115|2.16|2.24|||2.245|2.24|2.295|2.2|2.01|2.045|2.015
03440|40297|/equities/adocia-sas|CACALL|11.08|11.02|11|10.96|10.4|10.2|10.48|10.32|10.38|10.6|10.7|10.98|11.1|10.94|10.7|10.76|10.86|10.66|11.08|11.04|10.76|11.14|10.84|10.7|10.84|10.86|10.7|10.6|10.56|10.54|10.36|10.32|10.4|10.12|10.08|10.4|10|10.48|10.9|11.3|12.1|11.16|11.7|9.82|9.9|9.86|9.85|10.12|10.2|8.65|8.54|8.51|8.42|8.49||8.3|8.24|8.28|8.3||8.34|8.3|8.43|8.29|8.56|8.64|8.33|8.31|8.35|8.03|7.96|8.12|8.08|8.08|8.08|8.06|8.03|7.96|8.23|7.89|7.6|7.5|7.35|7.36|7.49|7.56|7.66|7.66|7.73|7.56|7.64|7.29|7.29|7.05|7.03|7.1|7.09|6.54|6.4|6.42|6.35|6.55|7|7.05|7.4|7.57|7.62|7.72|7.6|7.45|7.43|7.37|7.5|7.47|7.47|7.41|7.45|7.39|7.32|7.3|7.4|7.38|7.5|7.69|7.49|7.47|7.77|7.54|7.69|7.59|7.85|8.2|8.17|7.85|7.96|7.79|8|8.26|8.08|8.07|8.2|8.07|8.05|8.1|8.2|8.11|8.21|8.26|8.45|8.4|8.36|8.45|8.3|8.2|8.18|8.08|8.06|8.07|8.18|7.85|7.83|7.83|7.84|7.84|7.89|7.93|8.04|8.05|8.18|8.23|8.19|8.1|8.11|8.11|8.09|8.15|8.29|8.31|8.32|8.22|8.23|8.37|8.21|8.27|8.3|8.26|8.5|8.53|8.58|8.45|8.61|8.62|8.53|8.5|8.57|8.71|8.71|8.8|8.75|8.77|8.6|8.61|8.95|8.88|8.69|8.7|8.67|8.64|8.56|8.41|8.42|8.41|8.21|7.96|8.06|8.05|8.05|8.08|8.13|8.13|8.1|8.31|9.34|9.35|9.31|9.27|9.6|8.92|8.84||9.09|8.92|8.65|9.04|9.18|9.4|9.06|8.58|8.85|8.75|8.59|8.74|9.75|||8.82|9.1|9.38|9.35|8.35|8.79|8.11
03441|7106|/equities/hi-media|CACALL|2.05|2.04|2.04|2.06|2.04|2.08|2.06|2.03|2.14|2.17|2.2|2.3|2.32|2.33|2.34|2.42|2.38|2.35|2.38|2.44|2.42|2.21|2.25|2.34|2.39|2.4|2.43|2.45|2.48|2.57|2.66|2.64|2.75|2.75|2.59|2.61|2.55|2.51|2.58|2.8|2.56|2.8|1.79|1.625|1.61|1.7|1.7|1.68|1.695|1.715|1.72|1.73|1.74|1.76||1.815|1.705|1.79|1.57||1.57|1.56|1.57|1.54|1.6|1.59|1.595|1.58|1.55|1.545|1.535|1.5|1.5|1.555|1.56|1.6|1.61|1.6|1.58|1.61|1.67|1.625|1.66|1.59|1.51|1.49|1.475|1.39|1.39|1.33|1.36|1.36|1.415|1.45|1.4|1.4|1.37|1.285|1.285|1.265|1.265|1.265|1.29|1.315|1.345|1.32|1.32|1.335|1.3|1.33|1.33|1.33|1.33|1.33|1.33|1.345|1.33|1.335|1.36|1.36|1.345|1.345|1.39|1.395|1.41|1.41|1.44|1.475|1.5|1.54|1.54|1.53|1.5|1.47|1.45|1.48|1.48|1.6|1.57|1.55|1.585|1.55|1.49|1.5|1.41|1.4|1.4|1.4|1.4|1.46|1.46|1.46|1.44|1.44|1.415|1.415|1.39|1.39|1.33|1.305|1.365|1.34|1.315|1.315|1.29|1.26|1.33|1.355|1.355|1.36|1.345|1.36|1.36|1.39|1.47|1.48|1.51|1.51|1.49|1.48|1.48|1.45|1.485|1.48|1.5|1.52|1.5|1.48|1.5|1.48|1.46|1.495|1.49|1.44|1.48|1.39|1.37|1.48|1.48|1.51|1.54|1.485|1.52|1.52|1.49|1.47|1.5|1.44|1.35|1.29|1.22|1.22|1.22|1.22|1.245|1.225|1.175|1.2|1.225|1.17|1.17|1.195|1.21|1.215|1.24|1.21|1.26|1.23|1.205||1.265|1.215|1.235|1.28|1.285|1.275|1.295|1.3|1.335|1.23|1.2|1.21|1.25|||1.28|1.285|1.295|1.285|1.29|1.18|1.18
03442|1055913|/equities/advicenne|CACALL|14|14|13.85|13.5|13.6|14.1|14.05|13.55|13.25|13.85|14.2|14.45|14.55|14.15|14.15|14.4|14.5|14.15|15|15|13.8|14.65|15.3|15.55|13.7|12.6|12.65|12.55|12.5|12.95|12.15|12.15|11.7|11.4|10.95|10.8|10.75|10.85|10.55|11.3|11.85|11.9|12.2|10.55|10.5|10.8|10.75|10.6|10.4|10.25|10.4|10.7|9.66|10||10|9.92|9.88|9.96||10.15|9.62|9.72|9.6|10.15|10.45|10.2|9.86|11.15|11.3|10.3|9.92|10.45|9.08|8.6|8.54|8.1|8.06|7.86|7.8|7.86|7.68|7.78|8.02|8.2|8|8.2|8.16|7.62|6.84|6.16|6.16|6.04|6.06|5.96|6.28|5.58|5.58|5.8|5.6|5.4|5.5|5.74|5.7|6|6|6|6|6.12|6.2|6.42|6.36|6.32|6.5|6.6|6.5|6.48|6.32|6.3|6.4|6.56|6.48|6.9|7.1|6.82|6.82|6.94|7.08|7|7.1|7|7.08|7|6.76|6.72|6.76|7.08|7.08|7.1|7.04|7.32|7.4|7.38|7.4|7.42|7.44|7.32|7.1|7.22|7.14|7.38|7.3|7.36|7.2|7.1|7.24|7.5|7.08|7|7.02|7.06|7.16|7.28|6.7|6.7|6.72|7.08|7.14|7.14|7.22|7.34|7.34|7.28|7.32|7.1|7.08|7|7.08|7.16|7|6.7|6.78|6.78|6.78|6.96|7.34|7.38|7.4|7.4|7.3|7.44|7.44|7.56|7.48|7.76|7.5|7.32|7.5|7.44|7.44|7.44|7.5|7.5|7.5|7.48|7.58|7.58|7.72|7.74|7.78|7.84|7.8|7.54|7.8|8.1|7.74|8.04|8.02|8.06|8.06|8.06|8.18|8.54|8.64|8.86|8.8|8.7|8.82|8.96||8.88|9.1|9.12|8.92|8.98|8.8|8.14|8.2|8.1|7.9|7.9|7.58|8.56|||8.44|7.86|7.72|7.52|7.62|7.6|7.5
03443|17681|/equities/advini|CACALL|19.8|19.8|19.5|19.5|19.5|20.6|20.6|21|21.4|20.6|21|21.4|20.2|19.9|20|20.4|19.9|19.9|20.2|20.4|20|20.4|20|20.2|20.2|20.2|20|20.2|20|20.2|20.2|20.6|20.8|20.4|20.6|20.6|21.2|21.4|20.4|21|22|23|21.6|22|20.4|21|20.4|20.6|20.6|21.4|21.4|20.8|21.4|21.4||21.4|21.4|21|20.2||20.4|20.2|20.6|20.4|20.6|20.8|20.6|20.6|21|21|21.4|21.6|21.8|22.4|22|22|21.4|21.6|21|21.8|21.6|22|21.2|22|20|20|19.9|20.4|20.8|19.9|20|20.4|20|20|18.7|18.7|18.6|18.8|18.8|18.8|19.5|19.4|20.2|20.2|20.4|20.4|20.2|20.4|20.2|20.6|20.4|21|20.8|20.8|20.8|21.2|21.2|20.8|20.4|21.6|22|21.2|20.6|19.8|19.8|20|20.2|20.6|20|20.6|20.6|20.2|20.4|20|19.4|19.7|19.8|19.9|18.6|19|19|19.3|19.3|19.4|19.4|20|19.1|19.1|19|19.3|19.3|18.3|18.1|18.2|18.2|18.2|18.2|18.5|18.4|18.9|19.2|19.9|19.9|19.8|20|19.6|19.7|19.7|19.7|19.7|19.3|19.3|19.8|19|19|18.8|18.8|18.7|19.3|19.5|19.1|19.9|20|20.2|18.3|17.6|18|18|17.5|16.8|16.9|16.8|17|17.8|17.8|17.9|17.9|18|18|18.2|18.2|18.2|18.8|19|18.1|18.5|18.5|18.2|18|17.7|17.8|17.8|17.6|17.7|17.3|17.2|17.2|17.7|17.7|17.8|17.7|18|17.8|18.2|18.7|18.8|18.3|18.3|19.6||19|19.1|19.6|19.3|20|19.9|19.4|20|22.8|22|21|21.2|20.4|||17.5|16.9|17|17|16|16.8|16.8
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|107.6|108.3|110.2|109.9|108.3|105.5|104.3|104.5|105.5|105|105.1|105.8|104.5|106.6|105.2|106.1|107.5|104.5|99.65|95.7|95|96.8|99.35|99.95|99.95|101.8|101.8|103|106.5|104.2|101.7|101.6|101|97.05|95|98.8|96.65|95.3|92.25|94.05|95|95.95|95|95.6|97.55|96.75|94.7|95.5|95.4|97.35|98.25|99.2|99.05|99.55||106.1|104.4|104.6|104.7||101.1|101.5|101|100.3|102.1|107.3|106.2|106|105|105.4|105|106|106.8|107|108|105.8|105.8|105.7|105.9|108.5|109.5|109.3|114.8|112.8|113.7|113.4|114|114.8|114.9|107.3|107.8|109.9|113.1|107.9|86.25|89.1|89.5|89.8|86.4|83.9|82.65|80.2|83.3|85.1|89.2|86.6|86.7|89.05|84|81.1|81.65|83.4|81.5|85.25|86.45|88.4|87.7|88.45|86.75|83.55|84.45|85.35|84.6|85.5|82.4|83|85.75|84|81.9|85.8|89.5|87.35|86.7|87.35|86.9|88.25|86.8|88.6|91.7|88.55|91.3|87.5|85|87.8|90.55|89.35|89.1|87.75|89.1|86.35|85.05|85.85|84.4|84.15|88|89.25|91.65|91.35|87.05|84.1|84.1|84.4|82.95|80.1|80|83.3|87.7|89.05|91|91|90.75|91.05|93.5|91.1|91.5|92|93.45|90.9|92|92.75|91.35|92.2|93.55|95.55|94.85|94.2|91.4|91.4|91.6|92.3|92.2|91.9|96.65|97.6|99.8|100.1|100|100.4|97.65|98.95|97.4|106|111|113|110.4|103.4|103.3|97.75|94.55|93.65|94.6|95.65|96.7|86.05|79.15|79.35|80.05|80.95|80.9|71.55|73.15|75.75|77.95|78.75|81|80.2|81.9|83.9|83.85||89.4|89.6|90.25|89.6|86.25|86.85|87.5|86.35|88|88.4|83.7|87.95|94.3|||92.5|89|93|88.9|84.75|85.1|82.75
03445|1082118|/equities/affluent-medical|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|26.58|26.68|26.65|26.42|26.33|26.27|26.08|26.52|26.84|26.13|27.83|28.13|28.11|28.38|28.13|27.79|27.29|25.9|25.24|24.91|24.12|24.19|24.8|24.85|24.48|24.31|24.62|24.84|25.52|25.32|25.31|25.16|25.13|24.53|24.61|25.34|24.56|23.91|22.93|23.7|24.3|24.97|25.19|25.37|25.64|25.56|24.81|25.02|24.15|24.53|24.77|25.18|24.34|24.56||25.82|26.02|26.47|25.3||24.53|24.86|23.79|22.67|23.65|24.25|24.83|24.92|24.71|24.9|25.68|26.23|26.07|26.89|26.5|26.61|25.85|26.07|25.22|27.21|25.96|25.47|24.95|22.46|21.31|21.31|22.34|21.91|21.94|19.64|19.87|19.99|20.35|19.77|15.51|15.86|15.74|15.8|14.88|14.17|14.03|14.45|15.34|15.92|16.59|16.3|15.8|16.5|16.13|15.14|14.84|15.13|15|15.68|16.11|16.58|16.29|15.78|15.12|14.48|14.75|14.94|14.61|15.02|14.93|15.22|16.33|16.31|17.05|18.45|18.82|18.31|18.47|18.5|18.54|18.75|18.77|18.81|19.28|19.18|19.15|18.59|19|19.04|19.86|19.75|19.29|19.43|19.18|18.79|18.46|18.92|18.42|18.56|19.25|20.43|20.49|20.99|20.53|19.39|19.46|19.1|17.88|17|17.6|18.02|18.89|18.94|19.09|20.09|20.25|20.57|20.54|20.84|20.84|21.53|22.01|20.63|20.68|20.31|20.05|20.52|20.98|21.22|21.24|21.02|20.53|20.34|20.85|20.19|20.9|20.74|21.58|21.97|23.01|23.08|23.58|24.53|23.61|24.34|23.58|25.82|27.93|30.47|28.08|24.97|24.55|22.3|21.59|20.49|21.75|21.62|21.03|19|18.18|18.67|18.9|18.99|20.86|19.78|19.45|19.91|20.43|20.54|21.25|20.66|21.2|22.07|21.68||23.44|23.15|22.39|22.7|22.5|22.97|22.7|22.84|24.02|23.96|23.44|23.77|25.37|||26.61|26.69|26.83|25.81|25.08|24.74|24.21
03447|17683|/equities/akka-technologies|CACALL|23.2|26.6|27.3|27.55|27.8|28.45|29.15|28.4|28.35|26.2|25.4|25.5|25.45|26.15|25.3|25.6|25.15|25.1|24.85|25|24.9|25.05|26|25.8|25.35|25.15|25.1|25.2|25.6|24.45|24.3|24.1|23.95|23.25|23.05|23.05|22.65|22.65|21.8|23.05|23.7|24.4|24.5|24.2|24.5|25|24.55|25.6|25.1|26.05|26.85|26.25|26.05|25.9||25.75|25.9|25.75|26.2||25.85|25.9|25|24.75|25.4|25.55|25|25.1|24.75|25.2|25.65|26.1|26.3|27.2|28.3|26.7|26.05|26.25|25.4|26.5|26.35|26.3|26.1|25.65|25.1|24.5|25.3|23.9|24.8|22.85|21.45|21.8|21.8|20.75|17.96|17.24|16.8|16.4|16.24|15.7|16.16|15.5|17.32|18.5|20.15|19.42|20.1|19.92|19.86|19.8|19.62|20.6|20.55|20.75|21.7|21.2|21.15|21.9|15.74|15.96|15.92|16.6|16.04|16.3|15.24|15.04|15.84|15.66|15.34|16.5|16.56|16.7|16.6|17|17.8|18.9|17.4|17.3|18.44|16.94|17.12|17.54|16.44|16.46|16.5|16.46|16.78|16.64|16.26|15.76|15.8|16.3|16.36|16.76|16.8|16.96|17|16.98|16.1|16.46|17.3|17.76|17.38|17.82|17.62|17.7|16.6|19.36|24.1|24.85|24.5|24.75|25.65|24.5|24.85|24.75|25.1|24.45|25.1|24.85|24.5|25.3|27.15|27.65|27.6|27.85|27.4|28.5|28.75|28.2|29.3|29.35|30.6|30.6|31.35|31.45|30.8|31.05|30.45|30.05|30.05|30.85|32.45|34.45|31.8|29.2|29.4|27.3|25.7|25|26|26.55|24.75|23.7|22.45|23|22.65|23.05|23.8|21.5|21.9091|22.7727|23.0455|24.4545|24.1818|23.4091|23.3182|24.5455|24.3182||26.5909|28|26.4091|26.6364|26.1364|25.1364|25|24.5455|24.5909|24.0909|24.5|24.1364|25|||24.3636|23.3636|23.6364|23.3182|21.7727|21.8636|22
03448|17824|/equities/mgi-coutier|CACALL|31.2|30.25|29.25|29.2|29.3|29.45|28.95|28.95|29.2|28.65|28.95|29.4|29.8|29.55|29.25|29|28|28.3|29|28.55|28.95|27.55|28.4|27.5|27.85|23.35|22.85|23|23|23|23|22.8|22|21.5|21.1|20.55|20.65|21.2|21|22.1|22.65|23.1|22.7|22.35|22|22.85|22.4|23.15|23.4|23.3|23.1|22.8|22.75|22||22.9|22.5|23|23.1||22|21.5|21.6|21.9|22.5|21.7|22.25|22.3|22.2|21|21.25|21.35|21.2|21.45|22.35|20.5|20.3|20.35|20.75|20.6|20.15|20.6|20.4|19.92|19.48|20|20.2|19.4|19.5|18.22|17.32|17.5|17.3|17.3|16.06|15.92|15.64|15.5|15.6|15.5|15.5|15.44|16.5|16.88|16.64|16.16|16.98|16.5|16.6|16.8|16.7|16.8|16.92|17.18|17.22|17.22|16.42|16.56|16.56|16.8|16.62|17|16.8|16.7|15.5|13.04|13.9|13.98|14.48|14.5|14.7|13.62|13.8|13.84|13.8|13.8|13.36|13.56|13.56|13.7|13.32|13.72|13.76|14|13.8|14.42|14.02|14.44|14.48|14.1|13.88|14.2|14.2|14.7|14.7|14.66|14.56|14.36|13.78|13.82|13.92|13.92|13.44|13.66|13.36|13.1|13.28|13.26|13.3|13.58|13.32|13.32|13.38|13.6|13.46|13.96|14.12|13.64|14.06|13.82|13.82|13.9|13.88|13.82|13.88|14.14|14.28|14.42|14.8|14.72|14.42|14.24|15|13.88|14.12|14.22|14.2|14.3|14.3|14.6|14.52|14.8|14.96|14.8|15.4|15.02|15.76|15.52|16.26|15.3|15.3|14.72|13.92|13.3|12.74|12.96|12.66|12.72|13.18|12.48|12.4|12.8|13|13.08|13.08|13.04|12.48|11.64|11||11.38|11.4|10.74|10.3|10.24|10.5|10.5|10.44|10.52|10.3|10.5|10.22|10.3|||10.68|10.52|10.96|10.2|9.73|10.14|10.24
03449|17895|/equities/verneuil-participations|CACALL|4.65|4.2589||2.9551|||2.2772|1.8774|||||||||||||||||||||||||||||1.7209|1.6514|1.5645|1.5471||||||||||||1.382|||||||1.3037|||||1.3037|||||1.382||1.1734||1.3037|||||1.0691|1.1734|||1.2603|1.3385||0.9735||||0.9561|||0.8648||0.8692|||||||||||0.9735|||||0.8952||||||1.1038||1.0256||0.8865||||||||||0.8865|||||||||1.1994||0.9126||||0.8779|||0.7822||0.7301||||1.382|||||||||||||||||1.2342||||1.1125|1.1125|||1.1125|||||||0.8779|||||||||||||||||||||||||||||||||||||||||||1.4602|||1.4602||||||||||1.4254|1.269|||||||||1.2777
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|40.5|41.25|43|42.35|42.3|42.5|41|41.85|40.4|38.75|40|39.9|41.25|41.65|40.4|41.45|40.5|42.1|43.4|44.4|44.2|44.55|44.5|44.3|43.6|44.05|42.8|42.45|42.35|43.9|43.75|44.25|44.5|42.95|41.95|42.55|41.4|43|43.8|44.75|45.8|45.2|45.5|45.45|46.1|47.7|48|47.65|48.55|50|49.75|48.6|47.35|47.9||47|47|47.2|46.95||46|45.45|44.35|43.5|43.8|43.9|44.05|43.2|42.5|42.3|41.85|42.8|41.5|40.9|41.25|41.9|41.95|43.15|42.85|42.45|41.35|41.2|40.25|41.35|41.9|42.25|41.5|42.25|43.55|45.05|44.9|44.45|43.35|43|44.15|44.8|43.6|42.45|42|39.95|39.5|42.5|43.15|43.65|43.2|43.6|44.1|45.45|45.65|46.15|46.35|47.4|46.9|46.9|45.75|46.5|45.65|45.1|45.5|44.8|45|44.45|43.85|43.95|42.9|42.85|44.3|44.9|45.05|45.55|43.8|43.8|45.25|44.75|44.35|44.5|44.25|43.15|43.35|42.15|43.95|44.25|44.1|44.45|43.2|42.9|43|41.75|41.35|41|40.3|40.5|40.4|40.4|39|39.45|39.1|38.25|38|38|37.45|38.1|38.05|38.3|37.95|38|39|38.9|38.5|38.3|38.7|38.95|39.55|39.25|38.45|39.45|39.6|41|40.95|39.95|39.35|38.2|37|37.8|37.55|37.25|36.9|36.6|36.3|36.55|36.85|36.25|35.55|35.85|35.05|35.4|34.7|33.45|33.2|32.55|31.75|33.1|32.9|33.85|32.9|32.25|32.95|33.05|32.8|31.9|32.35|32.7|32.25|32.55|31.6|32.1|31.7|30.95|31.45|31|31.05|32|31.3|32.15|31.3|31.3|31.45|32|30||30.3|30.9|30.8|29.5|29|29.65|29|28.6|29.4|29.15|29.65|31|30.7|||29.4|28.25|27.5|27.25|27.2|27.25|27.35
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|11.2764|11.2582|11.3677|11.3312|11.3494|11.5136|11.5684|11.2764|11.3129|11.2764|11.4042|11.4589|11.2582|11.2947|11.0575|11.2582|11.4042|11.1305|11.1122|10.9662|10.948|11.3129|11.2764|11.3494|11.2217|11.2217|11.2034|11.094|11.0392|10.9662|10.802|10.948|10.656|10.4553|10.3276|10.6378|10.8568|10.948|10.9845|11.5501|11.5319|11.4406|11.5866|11.4224|11.6231|11.3129|11.0027|11.2582|10.8385|10.7838|10.656|10.4371|10.2729|10.3641||10.4918|10.5648|10.6925|10.5466||10.5283|10.5648|10.5283|10.2911|10.5283|10.6195|10.6013|10.8568|10.6013|10.4371|10.4006|10.4006|10.4371|10.3276|10.2729|10.3094|10.1816|10.0904|9.8714|10.0721|10.0539|10.1999|10.3823|10.2729|10.1269|10.0904|10.4736|10.5831|10.4918|10.1269|10.1816|10.4188|10.4006|10.0174|9.1963|9.1781|9.397|9.1781|9.82|9.25|9.21|9.21|9.5|9.86|10.02|10|9.84|10.04|8.99|8.95|8.84|8.94|8.84|8.91|8.85|8.91|8.73|8.69|8.57|8.34|8.31|7.92|8.05|8.12|7.94|7.81|8.24|8.38|8.36|8.96|9.32|9.48|9.5|9.42|9.28|9.1|8.97|9.12|9.2|9.26|9.1|9.09|8.62|8.61|8.7|8.49|8.66|8.74|8.79|8.71|8.71|8.91|8.87|9.02|9.02|9.2|9.25|9.3|8.96|8.77|8.65|8.8|8.65|8.43|8.48|8.48|8.74|8.81|8.97|8.9|9|9|8.84|8.69|8.85|8.77|8.75|8.49|8.67|8.61|8.54|8.62|8.89|8.93|9.03|8.78|8.71|8.8|8.65|8.68|8.17|8.17|8.51|8.28|8.39|8.66|8.87|8.78|8.78|8.77|8.84|9.17|9.57|10.06|9.87|9.82|9.76|9.61|9.63|9.91|10.34|10.04|9.74|9.85|9.55|9.16|9.07|9.05|9.48|9|9.15|9.59|9.6|9.69|9.87|9.35|8.89|9.15|8.66||8.9|8.9|8.7|8.3|7.4|7.46|7.4|7.46|7.37|7.5|7.43|7.7|8.28|||8.41|8.47|8.46|8.04|7.65|8.05|7.9
03452|17678|/equities/adc-siic|CACALL|0.11||0.109|0.1|0.1||0.096|0.096|0.09|0.1||||0.101|0.097|0.097|0.086||0.09|||||0.1|||0.105|0.09|||0.109||0.132|||||0.09|||0.1|||0.1|0.107|||||0.107|0.09||0.1||||0.1|||||||||||0.108|0.108|0.09||||0.09|0.09||||0.0855|0.107|0.085||||0.085||||||0.085|||||||0.0855|0.0735||||0.084|0.084||||||0.085|0.085|||||||||||||0.083||||||||0.08|||||0.103||0.0905||||||||||||||||||||0.101|0.0905|||||0.1|0.1|||||||||||||0.11|||||0.094|||||||0.104||0.104|||||||0.11|||||0.11||||0.11|0.11||0.11|0.115|||||0.113|0.125||||0.11|0.11||0.11|0.135|||||||||0.112|0.124|0.11|||0.11||0.11|||||0.11||||0.1
03453|17684|/equities/alpha-mos|CACALL|2.6408|2.8014|2.4624|2.498|2.5873|2.7835|2.6051|2.7835|2.6229|2.5516|2.7835|2.7835|2.8192|2.6765|2.8549|2.8549|2.8727|2.7657|2.8906|2.8727|2.6943|2.8371|2.8192|2.8371|2.9441|2.962|2.8192|2.8906|2.962|3.2118|3.1939|3.3724|3.3545|3.1225|3.4794|3.3724|3.3902|3.5508|3.5686|3.4437|4.9069|3.5686|1.5345|1.5256|1.4185|1.4988|1.5524|1.5434|1.4453|1.5167|1.4453|1.481|1.3739|1.4721||1.4096|1.3918|1.4988|1.5256||1.3382||1.3561|1.2936|1.3561|1.3025|1.365|1.3115|1.3472|1.2936|1.3293|1.3561|1.3561|1.3382|1.2669|1.3115|1.3382|1.3561|1.3739|1.2847||1.2223|1.2312|1.2401|1.249|1.2579|1.2579||1.249|1.2312|1.2401|1.249|1.2223|1.249|1.3293|1.3293|1.3115|1.3293|1.5613|1.3115|1.2223|1.249|1.3739|1.3739|1.2669|1.2936|1.1955||1.4631|1.4631|1.4899|1.3472|1.3472|1.4631|1.0527|1.0527||1.0527|1.0438||1.1598||1.2133|1.2044|1.1687|1.2847|1.2936||1.3293|1.4185|1.3828|1.481|1.4453|1.4542|1.4988|1.4988|1.4721|1.4721|1.4631|1.3025|1.4721||1.4275|1.5702|1.3382|1.3828||1.4096|1.4096|1.3472|||1.4185|1.4096|1.3382|||1.3739|1.4275|1.4275|1.4275|1.3739|1.3739|1.3115|1.4096|1.2758|1.3828|1.4007|1.3382|1.2936|1.3382|1.3382|1.249|1.3293|1.2847|1.2936|1.4007|1.5167|1.6862|1.3025|1.1955|1.1598|1.1866|1.1866|1.1776|1.1866|1.1866|1.1776||1.3204|1.249|1.1776||1.3293|||1.3382|1.3382|1.3115|1.2223|1.249|1.3025|1.2312|1.249|1.2312|1.2044|1.2669||1.3739|1.3739|1.3739|1.3382|1.4096|1.3828|1.3828|1.2579|1.249|1.3382|1.3382|1.249|1.3382|1.2847|1.2936|1.3561|1.365|1.2758|1.3382|1.4364|1.3382||1.4453|1.2758|1.1776|1.0795|1.0438||1.1152|1.1598|1.1598|1.1598|1.0706|1.0706|1.1152|||1.0706|1.1152|1.0884|1.026|0.9814|1.0081|1.0884
03454|17685|/equities/altamir-amboise|CACALL|24.57|24.57|24.7|24.8|24.9|24.8|24.94|24.8|23.5|23.35|23.25|23.495|23.25|23.375|22.8|22.8|23|23.35|23.395|23.2|23.22|23.23|23.16|23.15|22.9|23.6|23.45|23.64|23.1|23|21.595|21.295|20.75|20.15|19.998|19.8|19.9|20|19.95|19.96|19.992|19.8|19.75|19.75|19.75|19.75|19.75|19.77|19.762|19.834|19.918|19.832|19.9|19.95||19.95|19.552|19.74|19.4||19.5|19.35|18.7|19.5|19.83|19.88|19.9|19.9|20|19.97|20|20|20|20.17|20.175|20.15|20.255|20|19.95|20|20|20|20|20|19.9|19.97|19.6|19.95|19.95|19.6|20.1|19.664|19.2|19.25|19.1|19.15|18.9|18.856|18.292|18.11|17.8|17.35|18.84|18.9|19.022|19.022|18.95|19.002|19.13|19.288|19.1|19|18.75|18.76|18.738|18.25|18.1|18.1|18.1|17.734|17.7|17.7|17.55|17.7|17.3|17.42|17.49|17.25|17.232|17.252|17.25|17.378|17.12|17.1|17.3|17.388|16.7|16.45|16.454|16.45|16.5|16.5|16.55|16.45|16.6|16.45|16.35|16.2|16|15.66|15.7|16.014|15.75|15.678|15.644|15.75|15.644|15.7|15.57|15.57|15.45|15.5|15.55|15.55|15.5|15.5|15.534|15.534|15.25|15.5|15.2|15|15.1|14.99|15|14.948|15|15|15.018|15|15.058|15.198|15.25|15.298|15.448|15.16|15.12|15.218|15.096|14.998|14.75|14.55|15.02|15.2|15.3|15.2|15.42|15.3|15.26|15.496|15.264|15.522|15.562|15.786|15.9|15.8|15.336|15.25|15.198|15.05|15.2|15.04|15|15.5|15.38|15.338|15.27|15.55|15.66|15.35|15.35|15.45|15.45|15.7|15.944|15.21|15.164|15.13|15.04||15.232|15.21|15.296|15.434|14.466|14.36|14.45|14.7|15.13|15.518|15.14|15.07|15.402|||15.53|15.15|14.2|13.93|13.9|13.55|13.82
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|150.1968|150.5869|151.7573|151.7573|151.5622|151.1721|151.1721|149.2215|149.2215|148.2462|149.0264|146.2956|145.7104|141.4191|138.2981|141.4191|137.5179|136.7376|135.9574|134.5919|134.787|136.1524|135.5673|136.3475|136.3475|134.5919|134.5919|134.9821|136.1524|136.3475|134.787|135.1771|136.5426|136.5426|134.0068|133.2265|134.2018|135.5673|134.2018|138.6882|139.6635|145.3203|145.3203|143.9549|145.3203|145.9055|144.5401|143.7598|143.9549|144.345|142.5894|143.1746|144.1499|137.3228||139.8586|139.4685|139.4685|139.2734||135.5673|135.7623|133.6167|132.2512|133.8117|133.4216|132.4463|130.8858|127.1796|128.35|130.3006|127.1796|130.1056|134.5919|135.5673|134.0068|134.9821|134.9821|132.2512|134.5919|134.9821|135.9574|138.6882|135.9574|133.8117|135.3722|136.7376|135.5673|136.5426|126.7895|125.8142|126.7895|129.5204|124.6439|113.7204|111.1847|110.0143|110.7945|110.2094|107.2834|106.8933|102.797|110.5995|115.2809|118.0118|116.6464|115.476|118.2068|114.1106|111.7698|111.3797|112.7451|108.8439|111.5748|110.9896|112.7451|112.16|114.8908|115.476|110.7945|112.16|113.1353|110.4044|111.7698|109.234|109.039|114.6957|115.476|117.0365|121.913|124.4488|126.9846|122.4982|121.7179|121.1328|122.1081|123.6685|120.1575|121.913|118.9871|122.1081|120.7426|119.9624|121.1328|122.8883|121.7179|122.3031|123.0834|121.7179|122.4982|121.5229|121.913|121.913|124.8389|121.5229|120.9377|121.5229|122.6932|121.913|122.3031|115.6711|118.0118|115.8661|112.5501|113.5254|112.5501|117.6217|113.5254|112.9402|114.6957|116.4513|117.2315|118.4019|116.8414|115.2809|117.0365|118.2068|118.0118|119.3772|117.4266|118.2068|122.1081|123.4735|126.3994|132.6413|133.4216|129.7154|128.155|130.1056|132.2512|132.6413|132.4463|135.3722|135.5673|136.5426|137.5179|137.1277|138.6882|138.6882|137.3228|136.9327|146.2956|152.1474|152.9277|148.0511|143.9549|144.7351|143.3697|136.7376|129.3253|125.4241|119.7673|118.597|111.9649|108.0637|108.2587|108.4538|108.2587|113.1353|110.7945|112.7451|108.2587|110.4044|113.7204|113.1353|110.4044|110.4044|108.8439|107.6736||108.8439|109.039|108.0637|106.8933|103.1872|103.3822|104.7477|106.3081|108.8439|108.8439|107.2834|109.039|114.3056|||115.6711|115.6711|115.6711|106.3081|106.1131|108.4538|105.918
03456|17686|/equities/altareit|CACALL|515|510|515|525|530|520|520|520|520|520|510|510|510|510|510|490|490|490|490|490|490|490|490|488|488|488|488|488|488|488|490|472|472|472|470|488|488|490|490|486|486|486|486|486|486|486|486|486|486|486|484|488|488|486||486|486|486|486||486|486|486|486|486|486|484|484|488|488|488|488|488|488|488|488|488|488|482|482|482|482|482|482|482|482|482|482|482|482|482|480|482|482|482|482|482|482|480|480|480|480|484|484|484|484|484|484|484|486|486|486|486|486|486|486|486|486|486|486|486|486|500|500|505|505|505|505|500|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|505|505|510|510|510|505||505|505|505|515|515|520|510|520|520|520|520|520|520|520|520|520|520|520|520|510|510|510|510|510|510|510|510|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|478||470|470|470|470|470|470|470|470|470|470|470|472|472|||472|472|470|470|470|478|478
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|98.55|101.3|101.5|100.2|98.75|98.25|98.2|98.55|95.4|92.4|91.15|92.5|92.3|92.25|91.55|91.8|86.8|87.05|87.9|88.15|87.7|87.95|91.45|91.7|91.3|91.65|91|92.4|91.8|90.1|90.85|89.9|89.6|87.7|87.1|87.6|87.15|91.25|90.45|94|96.45|96.4|94.95|94.5|94.55|96.7|96|96.05|96.35|96.15|96.2|94.05|91.45|92.85||92.65|94.5|94.15|93.35||93.2|93.2|92.8|90.55|96.15|95|91.5|90.95|89.2|88.55|88.25|89.95|90.65|89.6|89.7|89.55|89.25|90.35|89.3|92.2|92.25|91.9|93.05|91.2|90.85|92.5|94.75|93.55|93.2|89.5|88|87.3|88.3|82.4|75.4|75|74|71.55|69.7|68.65|69.3|70.1|77.35|78.65|80.45|78.2|80.55|82.1|83.55|83.5|84|86|86|86.9|85.6|84.95|82.45|83.5|82|80.55|78.85|81|79.6|82.2|78.3|77.25|76|69.45|71|73.25|74.7|76.95|76.8|77.3|75.15|74.75|74.1|73.55|75.2|72.8|72.95|75.45|72.85|72.65|73|71.05|71.45|70.7|69.6|67.55|67.65|69.3|69.05|69.5|68.05|70.6|70.2|69.55|66.65|67.95|67.9|67.75|66.5|66.85|66.2|64.05|66.2|66.95|67.65|68|68.75|68.7|68.45|67.45|67.35|68.1|70.25|68.35|70.15|69.6|67.45|69.9|70.5|74.15|70.15|73.5|74.2|76.55|77.8|77.7|77.25|76.6|79.1|77.65|79.05|78.15|76.8|77.95|75.1|75.35|74.55|79.2|80.5|82.4|82.65|78.5|79.05|78.2|73.6|72.2|73.4|72.8|73.75|73.25|69.8|70|71.4|72|72.5|69.2|66.4|67|68.65|69.45|69.3|67.4|65.1|64.15|61.8||65.7|67.6|65.55|65.45|65.1|65.95|62.55|63.5|66.15|65.25|61.65|61.55|65.4|||65.85|63.55|64.45|63.7|58.5|59.9|59.6
03458|943297|/equities/turenne-inv|CACALL|4.78|5.1|5.05|5.1|5.1|5.05|5.1|5.1|5.1|5.05|5|5.15|5|5.05|5.1|5.2|5.1|5|5.05|5|5.2|5.05|5|5.1|5|4.9|4.86|4.86|4.86|4.92|4.9|4.94|4.92|4.94|4.94|5|5|5.1|5.1|5.15|5.3|5.3|5.3|5.2|5.2|5.3|5.3|5.45|5.1|5.3|5.3|5.2|5.25|5.25||5.25|5.25|5.2|5.25||5.4|5.4|5.35|5.3|5.6|5.15|5|4.98|4.98|5.1|4.84|4.8|4.8|4.8|4.82|4.84|4.82|4.88|4.82|4.86|4.82|4.82|4.82|4.82|4.88|4.86|4.86|4.84|4.8|4.66|4.58|4.64|4.64|4.6|4.5|4.5|4.48|4.46|4.42|4.4|4.4|4.42|4.56|4.56|4.7|4.4|4.5|4.5|4.5|4.48|4.5|4.44|4.46|4.5|4.48|4.5|4.52|4.52|4.54|4.54|4.52|4.62|4.6|4.6|4.66|4.68|4.76|4.72|4.7|4.78|4.72|4.72|4.7|4.78|4.78|4.8|4.8|4.78|4.8|4.72|4.72|4.8|4.78|4.74|4.74|4.74|4.72|4.7|4.7|4.7|4.74|4.74|4.66|4.64|4.74|4.76|4.66|4.68|4.68|4.7|4.64|4.68|4.74|4.76|4.7|4.62|4.58|4.62|4.62|4.44|4.48|4.48|4.48|4.6|4.48|4.5|4.46|4.48|4.44|4.48|4.48|4.5|4.5|4.5|4.5|4.7|4.68|4.66|4.68|4.76|4.7|4.88|4.88|4.92|4.8|4.8|4.78|4.78|4.8|4.76|4.8|4.8|4.78|4.8|4.8|4.84|4.86|4.84|4.84|4.82|4.7|4.84|4.7|4.74|4.78|4.76|4.88|4.76|4.74|4.62|4.74|4.86|4.66|4.8|4.56|4.58|4.5|4.6|4.48||4.66|4.68|4.52|4.6|4.52|4.5|4.44|4.46|4.46|4.54|4.62|4.6|4.68|||4.6|4.68|4.6|4.56|4.56|4.56|4.68
03459|955666|/equities/amplitude-surgical-sas|CACALL|2.1|2.11|2.12|2.12|2.12|2.12|2.12|2.12|2.11|2.1|2.11|2.07|2.11|2.12|2.1|2.11|2.11|2.1|2.1|2.11|2.11|2.11|2.11|2.11|2.12|2.11|2.11|2.11|2.11|2.1|2.12|2.11|2.11|2.13|2.08|2.05|2.16|2.15|2.16|2.16|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.16||2.16|2.15|2.15|2.15||2.15|2.15|2.15|2.16|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.16|2.15|2.13|2.14|2.13|2.13|2.14|2.13|2.13|2.13|2.12|2.13||2.13|2.14|2.14|2.13|2.13|2.13|2.14|2.07|2.07|2.07|2.07|2.08|2.07|2.08|2.06|2.08|2.08|2.12|2.12|2.11|2.11|2.12|2.12|2.13|2.12|2.12|2.12|2.12|2.13|2.12|2.12|2.13|2.13|2.13|2.13|2.12|2.12|2.12|2.12|2.12|2.12|2.13|2.13|2.12|2.12|2.12|2.11|2.12|2.12|2.12|2.14|2.14|2.12|2.15|2.14|2.14|2.13|2.13|2.13|2.12|2.12|2.13|2.13|2.15|2.14|2.13|2.12|2.13|2.11|2.12|2.13|2.14|2.13|2.12|2.12|2.13|2.14|2.14|2.14|2.14|1.62|1.635|1.655|1.65|1.65|1.675|1.675|1.67|1.67|1.65|1.65|1.65|1.53|1.55|1.55|1.555|1.555|1.555|1.575|1.575|1.595|1.6|1.55|1.55|1.485|1.465|1.495|1.495|1.495|1.47|1.48|1.505|1.515|1.53|1.56|1.575|1.575|1.58|1.585|1.66|1.625|1.475|1.285|1.27|1.22|1.19|1.18|1.195|1.205|1.185|1.21|1.21|1.175|1.35|1.22|1.21|1.26|1.305|1.205|1.26|1.27|1.325|1.08|1.1||1.04|1.095|1.135|1.02|1.035|1.03|1.015|1.05|1.08|1.1|1.07|1.06|1.08|||1.06|1.055|1.045|1.075|1.13|1.17|1.185
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|65.1|64.95|65.4|65.1|66.05|66.15|66|65.85|64.95|64.6|64.8|65.6|64.75|63.5|63|63.6|63.5|64.85|65.35|65.6|65.4|65.9|66.3|66.1|66.25|67.05|66.05|65.35|64.6|64.5|64.9|63.8|63.25|62.7|61.4|62.35|61.9|64.3|63.75|65.05|65.95|66.75|67.45|68.15|69.5|69.65|69.4|69.7|68.9|69.8|69.9|69.8|69.05|68.1||66.8|68|68.55|67.95||67.15|67.65|66.6|66|67.5|67.75|67.75|67.95|66.55|67.85|67.6|66.55|66.55|66.15|66|66.75|67.3|66.95|66.8|67.85|66.8|68.75|68|67.95|68.05|68.5|68.8|67.55|67.7|67.45|66.25|66.25|66.65|66.45|61.5|61.75|59.85|58.65|57.4|56.3|56.3|56.55|58.75|59.2|61.65|62.4|61.9|62.85|62.3|61.3|59.8|62.35|62.75|63.25|63.2|62.75|62|62.85|62.7|61.25|59.35|60.2|60.3|61.05|58.75|58.9|59.15|59.65|59.9|61.85|62.3|62.85|61.75|61.6|61.35|62.6|63.3|62.05|63.9|63.6|63.5|65.35|64.45|65.1|66.55|65.65|65.6|65.4|65.35|63.8|63.95|64.9|64.85|65.7|65.05|65.9|66.75|65.8|64.9|64.5|64.5|64.15|63.85|64.15|64.3|65.95|68.8|69.15|70.75|70.9|71.45|72.15|72|72.4|71.3|71.9|70.85|70.75|70.6|69.85|69.8|70.8|71.85|72.65|71.5|71.45|69.5|69.7|70|69.35|69.95|67.95|70.45|68.35|69.4|68.2|67.65|68.2|65.95|66|65.7|70.2|69.9|70.85|71.7|70.85|69.45|68.1|67.6|66.95|67.6|67.55|65.75|63.9|61.8|61.8|63.3|61.15|61.45|58.55|58.4|60.5|61.3|59.05|60|59.85|58.45|58.2|56.6||60.6|64.5|60.95|57.85|57.55|56.5|54.95|53.5|55.35|55.8|53.2|53.45|56.25|||57.5|54.7|55.2|54.55|51.2|51.75|52.4
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|36.51|36.23|36.51|36.76|36.45|35.99|35.27|35.39|35.89|34.8|35.1|35.92|36.35|36.32|34.7|35.4|35.05|35.02|34.9|35.43|34.53|34.9|35.57|35.65|35.29|35.34|36.3|36.59|37.05|35.76|35.7|35.5|35.16|35.2|35.65|36.5|35|36.25|36.13|36.79|37.1|36.29|35.24|35.86|35.59|36.46|36.47|37.34|36.97|37.33|37.62|36.37|34.56|35||34.14|34.49|34.22|34.44||34.51|34.84|34.5|33.94|34.6|35.45|34.82|33.46|32.32|31.76|32.23|32.96|32.18|32.67|33.44|32.52|32.55|32.36|32|32.79|33.28|33|33.51|32.12|31.33|30.73|31.04|30.8|30.94|30.04|29.47|29.6|29.03|28.7|26.47|26.31|26.04|24.3|23.34|23.08|23.14|23.55|24.8|25.3|25.61|25.36|25.34|25.72|25.07|25.82|25.2|25.44|25.25|25.5|25.63|25.71|25.74|25.4|25.1|24.55|24.12|24.04|23.7|23.97|22.72|23.02|23.23|23.34|23.62|25.01|25.38|24.84|24.26|24.28|24.49|24.51|24.62|24.48|25.1|25.44|25.01|25.34|24.91|24.77|25.15|24.99|25.55|25.19|24.65|24.15|24.33|24.86|24.81|25.17|24.72|25.61|25.9|25.35|24.9|24.15|24.47|25.03|24.14|24.19|24.04|24.32|25.41|24.8|24.88|24.75|24.85|24.35|24.3|24.5|24.9|25.26|25.38|25.42|25.98|24.75|24.87|25.39|25.6|25.6|25.05|25.23|24.53|24.82|24.78|24.01|24.26|23.75|25.23|24.87|25.2|25.74|25.98|25.84|24.7|25.28|24.72|26.04|26.87|27.1|27.12|27.3|26.7|25.78|25.36|24.75|24.96|24.35|24.11|23.56|22.57|22.96|22.84|22.57|22.69|21.59|21.78|22.04|23.24|23.38|23.69|23.51|22.17|23.56|22.99||23.74|24.52|23.49|22.45|21.5|22.06|21.66|21.13|21.47|21.84|20.06|20.03|21.46|||21.85|22.2|21.18|20.19|19.195|19.385|18.54
03462|1174451|/equities/aramis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03463|17633|/equities/argan-sa|CACALL|81.8|80.8|82.2|81.8|83|82.4|83.2|83.8|85.6|84.2|83.2|83.4|84.4|85.2|86.4|85.2|86.4|85.4|85.8|85.6|86.6|86.4|87.2|87.8|87.2|88.4|87|87.8|88.6|88.2|88|88.6|88.6|87|88.4|88.6|88.6|88.4|88.8|88.4|90.2|88.4|87|86.8|87.2|88|87.2|87.4|86|85.6|85.6|85.6|85.6|86.4||83.6|84.8|78.8|78.6||79|79|79|77.4|79.6|79.2|77|77.2|77.8|78.2|77.4|77.8|78|79.8|77|78.6|79.2|80|79.4|80.6|79.2|80.4|80.2|80|80.6|81.2|80.4|79.2|81.4|79|79.6|80.6|79.4|82.8|81.4|81.6|82|83.2|81.2|80.8|79|78.6|78.6|79.2|81.6|82.6|83.4|84|84|85.8|84|85|84|83.6|84.4|84.6|84.6|86|84.2|86|84|83.8|83.8|84.6|83.2|83.8|84.4|86|83.8|84.2|85|85.8|85.2|85.8|86|84.6|86.8|86|87.8|86|87|87.4|88|89|90.8|89|88.2|85.6|85.4|84.8|85.2|84.4|85.8|86.8|85.6|84.2|85|84|86.4|86.2|87|86|88.6|86.4|85.4|83.6|83.2|82|82|82.6|82|81.8|82|81.8|82|83|84.4|84.4|85|84.6|84.4|84.6|84.2|84.6|85|85|84.4|81.4|82|81|79.4|80|80.4|79|80.4|79.6|79.8|80.8|79.2|78.6|77.4|78.8|78.4|80.4|80|81|82|81.4|79.8|79|80.6|77.4|75.4|72.4|69.6|69.6|69.8|69.2|70|68|67.8|67.8|68.6|70|70|70|69.2|70|70||71|69.6|68.8|68|69.8|67|68|69.2|69.2|69|68|68.6|70|||70.8|68.4|68.4|67.6|68|71|65.6
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|103.25|101.3|98.94|99.1|101.45|100|99.12|98.18|99.06|96|96.18|97.08|96.18|94.98|91.5|91.04|90.26|88.54|89.94|90.5|90.16|91.46|89.82|89.84|89.38|89.76|89.5|88.52|89|88.64|89.24|90.06|90.5|92.28|91.5|92.54|92.24|93|93.48|95.56|97.02|96.82|95.56|97.5|96.64|96.36|93.68|95.86|94.92|93.94|95.84|95.2|93.82|94.82||93.5|94.5|95.2|95.36||94.42|94.86|94.1|93.86|96.66|95.08|95.24|95.08|95|94.52|95.3|95.7|94.04|93.14|94.4|94.54|96.12|96.94|97.72|97.48|95.94|95.1|94.3|92.42|92.2|91.68|92.44|90.94|91.08|89.6|89.7|90.56|91.36|91.02|87.28|86.62|88.62|86.8|85.3|84.08|83.98|83|86.1|87.46|89.72|89.62|89.72|92.64|92.48|94|93|95.36|94.38|95.34|95.16|94.7|92.98|90.96|90.88|90.8|90.14|90.62|90.82|91.5|89.82|91.24|92.88|93.5|93.32|96.36|97.84|98.36|98.28|98.66|97.92|96.06|95|93.4|94.56|93.62|92.84|93.42|92.82|92.9|93.06|93.36|94.92|93.68|95.18|92.78|92.1|93.18|92.54|93.22|92.84|94.04|94.78|94|90.84|90.08|90.08|91.06|88.42|89.98|87.62|87.66|88.02|87.88|88.82|88.56|90.32|90.3|90.5|90.38|89.4|91.28|92|90.84|90.4|87.08|85.6|86.22|87.34|87.4|86|86.78|85.1|85.14|85.16|83.94|83.62|81.68|84.2|83.92|81.52|82.2|82.06|82.72|80.02|80.08|79.58|84.4|85.14|86.88|87.98|86.58|86.46|83.44|79.9|78.36|79.12|78.26|76|72.96|73.22|72.74|75.48|74.9|77.3|71.82|72.26|73.94|75.32|75.3|75.8|74.7|74.58|75.26|72.46||75.7|76.8|78.02|74.82|72.84|73.56|72.76|73.16|74.86|73.74|69.66|69.72|73.34|||76.3|75.1|74.1|69.74|66.02|65.96|62.44
03465|17662|/equities/medea|CACALL|12.9|13.3|13|13|13|13|13|12.7|12.7|12.6|12.8|12.7|13.3|13.4|13.4|12.9|12.8|13.7|13.5|13.5|12.2|12.2|12.2|12.1|12|12|12.5|12.4|12.4|12.5|12.3|12.3|12.5|12.3|12.9|12.9|15|11.8|11.8|11.9|12|11.5|11.9|11.5|10.9|10.6|10.5|11.4|11.3|11.9|11.9|12|11.6|11.6||11|10.9|10.9|11.4||11.4|11.3|11.4|11.3|11.6|11.6|11.6|11.6|11.6|11.5|11.5|12.2|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.5|11.6|11.6|11.6|11.6|11.6|11.6|11.5|11.4|10.7|10.7|10.7|11.3|10.2|10.1||||||10.1|||||||||11.2|||||||||12.5|11||10.8|||10.4|||||||||||||10.5||||||||10.5|10.5|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.4|10.2|10.1|10|10|10.4|10.4|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.6|10.6|10.5|10.8|10.6|11|10.9|10.9|10.9|11|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.4|11.2|11.2|11.2|11.2|11.2|11.2|11.2|12.3|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.5|11.9|11.9|10.9|11|11|11|10.4|10.4|10.4|10.5|10.5|10.5|10.4|10.7|10.1|10|10.8|11.4|11.4|12.8|12.9|12.9|13|11||9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|8.65|8.65|8.65|8.6|||8.6|8.6|8.55|8.5|8.95|8.95|8.95
03466|32437|/equities/artprice.com-sa|CACALL|6.78|6.7|6.76|6.78|6.6|6.78|6.48|6.54|6.56|6.56|6.66|6.68|6.66|6.64|6.62|6.68|6.7|6.5|6.34|6.44|6.44|6.5|6.46|6.48|6.38|6.44|6.3|6.6|6.64|6.52|6.64|6.7|6.76|6.76|6.68|6.36|6.38|6.46|6.46|6.76|7.04|7.08|7.08|7.04|7.02|7.04|7.06|7.02|7.06|7.12|7.1|7.22|7.22|7.02||7.34|7.36|6.74|6.68||6.56|6.82|6.84|6.84|6.82|6.86|6.92|6.82|7.04|7.2|7.22|7.52|7.52|7.64|7.66|7.78|7.74|7.76|7.62|7.58|7.38|7.38|7.14|7.28|7.34|7.46|7.38|7.3|6.7|6.68|6.68|6.66|6.72|6.7|6.74|6.78|6.78|6.82|6.72|6.88|7.06|6.94|7.22|7|7.3|7.32|7.34|7.38|7.48|7.42|7.38|7.46|7.54|7.44|7.56|7.42|7.5|7.68|7.72|7.5|7.42|7.58|7.2|7.7|8.22|8.3|8.34|8.18|8.18|8.38|8.44|8.38|8.38|8.5|8.7|8.64|8.6|8.62|8.68|8.7|8.66|8.7|9|8.06|8.56|8.58|8.58|8.4|8.36|8.14|7.8|7.72|7.72|7.72|7.72|7.76|7.76|7.62|7.82|7.82|7.76|7.8|7.74|7.92|7.98|8|8.12|7.98|8|8.1|8.18|8.2|8.24|8.08|8.06|8|8.04|8.06|8.04|8.1|8.04|8.2|8.18|8.2|8|7.94|7.7|7.82|7.94|8.04|7.84|8.04|8.02|8.16|8.16|8.1|8.08|8.18|8.24|8.3|8.74|7.46|8.7|||||||||||||||||||||||||||||||||||||||||||||||||
03467|17792|/equities/ind-financ-artois|CACALL|4600|4480||4440|4500|4640||4860|4720|4720|||||4720|4800|4860|4860|||||4540|4540|4120|4060|4000||4000|||3980|3980||3800||||4000||4000|4000|4000||3980|3980|3980||||3980||3980|||||4000|||||4000||4080||3940|3940|3900||||3900|3900||3800|3880||4000|4060|4000|3820||||3780|3840||3840|3820|3920|3820|3780|3700|3700||3700|3480|3480||3480||3520|||3720|||||3700|3700|3860|3540||3700||||3700||3720||||||||||3720|||||3460|3440||3560|||3900|||||3900||||||||3920|||||3720|3700||3700|3420|3420|||3420|3400||||3420|3400||3400|3380|3360|3540||3600|3660|3700||3800||||||||3940||||3940||||3980||3980|3980|||3640||||3400|3380|||||||3460||3500|3500|3500|||||3460||||3560|3500|||||||||3800|||3800||||||
03468|978752|/equities/asit-biotech-sa|CACALL|0.247||0.3125|0.315|0.325|0.31|0.32|0.315|0.3265|0.317|0.317|0.317|0.3355|0.325|0.322|0.317|0.334|0.314|0.341|0.3405|0.3205|0.35|0.3585|0.3655|0.365|0.377|0.4||0.3855|0.399|0.412||0.347|0.329|0.3245|0.326|0.34|0.3515|0.35|0.3575|0.3735|0.365|0.3795|0.365|0.351|0.4005|0.3865|0.37|0.257|0.257|0.25|0.25|0.2495|0.23||0.222|0.2305|0.234|0.23||0.2295|0.2345|0.225|0.2375|0.2335|0.2385|0.234|0.248|0.24|0.2415|0.254|0.2575|0.235|0.23|0.242|0.246|0.2785|0.224|0.2055|0.2015|0.2|0.198|0.1882|0.1792|0.179|0.1762|0.18|0.1788|0.1756|0.1792|0.1798|0.18|0.1798|0.1682|0.1748|0.171|0.1704|0.178|0.1758|0.1728|0.179|0.1788|0.1798|0.1828|0.172|0.164|0.1542|0.161|0.163|0.1738|0.17|0.1906|0.1898|0.186|0.1864|0.1942|0.195||0.209|0.2035|0.2|0.1954|0.19|0.1956|0.1996|0.195|0.206|0.22|0.239|0.1752|0.1796|0.181|0.1832|0.18|0.1762|0.1746|0.18|0.1724|0.1798|0.1756|0.1848|0.174|0.175|0.1812|0.1898|0.195|0.1898|0.185|0.1984|0.199|0.2055|0.239|0.1698|0.1644|0.169|0.169|0.1688|0.1688|0.1696|0.166|0.1642|0.1642|0.162|0.163|0.163|0.1652|0.17|0.17|0.1652|0.17|0.1798|0.1636|0.1638|0.17|0.162|0.1698|0.1738|0.174|0.1738|0.1702|0.175|0.19|0.193|0.1996|0.185|0.175|0.185|0.185|0.19|0.198|0.197|0.1986|0.193|0.192|0.1866|0.1994|0.2|0.201|0.1952|0.2|0.2195|0.222||0.2315|0.23|0.229|0.229|0.2325|0.228|0.234|0.2315|0.2285|0.2345|0.238|0.24|0.23|0.2305|0.2265|0.2265|0.2265|0.219|0.24|0.2575|0.2605|0.267|0.268|0.26|0.26|0.268||0.272|0.275|0.2775|0.2635|0.279|0.278|0.268|0.28|0.3|0.2695|0.27|0.245|0.3|||0.22|0.2005|0.2025|0.2035|0.1962|0.21|0.209
03469|7111|/equities/assytem|CACALL|25.1|25.8|26.5|26.5|26.65|26.45|26.35|26.5|26|25.6|25.6|25.8|25.95|25.3|25.1|25.5|25.65|26.1|26.4|26.45|26.65|25.8|26.7|27.1|26.6|27.2|27.4|27.15|27.4|27.25|27.95|28.9|26.8|27.1|26.75|26.9|27|27|26.8|27|27|27.1|26.95|27.1|27.4|27.25|27.2|27.1|27|26.6|26.7|26.5|24.8|24.55||24.6|24.8|24.85|25||25.15|24.6|25.15|24.8|25.7|25.95|25.75|25.7|26.2|26|26.1|26|25.35|25.35|25.2|24.9|24.5|24.45|25.1|24.6|24.8|24.85|23.6|24|24.05|23.95|24|24.05|24.05|23.4|23|23.25|22.2|22.25|22.8|22.7|22.7|22|22|22|21.1|20.8|21.05|21.05|21.2|21.7|21.35|21.7|22.2|22.7|22.6|23|22.75|23.3|23.05|23.8|23.8|24.1|23.7|23.8|23.85|24.1|24|23.7|22.9|23.4|23.7|23|22.7|23.3|23.6|23.85|23.85|23.85|23.7|23.9|23.55|23.8|23.75|23.55|23.55|23.65|23.3|23.9|24|24.15|24|24.1|23.35|22.35|22.2|22.15|21.8|22.15|22.3|22.15|22.15|21.75|21.9|22|22.15|22.15|21.8|21.75|21.5|22.15|22.5|22.15|22.45|22.8|22.7|22.75|22.7|22.25|22.3|22.4|22.25|22.4|22.35|22.75|22.6|22.55|24.3|23.7|22.8|22.5|22.15|22.25|22.1|22.15|21.8|22.5|22.6|22.1|22.5|22.5|23.2|22.75|21.15|21.3|21.5|23|22.1|23.35|23.45|23.05|23.2|22.35|21.95|21.65|21.4|21|20.9|20.6|20.4|20.1|19.88|20.2|20.1|19.5|19.34|20.05|20.8|20.6|20.6|20|20|20|19.94||20.5|20|19.12|19.16|19.1|18.84|18.7|19.22|18.82|18.8|18.6|18.88|19.84|||20.5|19.9|19.8|19.56|18.7|18.58|17.9
03470|13160|/equities/atari|CACALL|0.6392|0.5384|0.564|0.4994|0.4775|0.4394|0.3923|0.409|0.3491|0.3272|0.3281|0.3343|0.331|0.3396|0.3277|0.3348|0.3343|0.3424|0.3448|0.3429|0.3462|0.3486|0.3524|0.3809|0.38|0.3548|0.3676|0.39|0.3719|0.3767|0.3938|0.3581|0.351|0.3557|0.3548|0.3519|0.3567|0.3605|0.3595|0.3538|0.3405|0.3438|0.3396|0.3443|0.3434|0.3524|0.3519|0.3557|0.3505|0.3405|0.341|0.3434|0.3429|0.3448||0.3381|0.341|0.3424|0.35||0.3505|0.3472|0.3472|0.3719|0.3881|0.379|0.3657|0.3771|0.4233|0.3491|0.3557|0.3557|0.3643|0.3643|0.3662|0.3595|0.3586|0.3595|0.3576|0.3709|0.3662|0.3671|0.3719|0.3833|0.3866|0.3862|0.4014|0.3757|0.3795|0.379|0.3919|0.379|0.3686|0.351|0.3534|0.3714|0.3505|0.3614|0.3805|0.3543|0.39|0.4095|0.409|0.3923|0.4371|0.418|0.4518|0.369|0.3757|0.3234|0.254|0.2549|0.2568|0.2573|0.2639|0.2644|0.2587|0.2573|0.2658|0.2592|0.2606|0.2616|0.2682|0.2592|0.2483|0.2444|0.2544|0.2563|0.2492|0.2606|0.2658|0.2601|0.2663|0.2606|0.2663|0.2725|0.273|0.2768|0.2758|0.2749|0.2754|0.2839|0.2872|0.2863|0.2844|0.2877|0.2796|0.2768|0.2834|0.2882|0.3001|0.2796|0.2706|0.2706|0.2749|0.2773|0.2834|0.2582|0.244|0.2421|0.243|0.2411|0.2397|0.2378|0.2425|0.233|0.2411|0.2406|0.2444|0.2544|0.2554|0.2544|0.2554|0.253|0.253|0.2473|0.2521|0.2573|0.2597|0.2625|0.2711|0.272|0.2749|0.2744|0.2687|0.2735|0.273|0.2706|0.2673|0.2701|0.2739|0.2739|0.2749|0.2739|0.2787|0.2687|0.2697|0.2725|0.2749|0.2711|0.2692|0.2777|0.2796|0.2863|0.2872|0.283|0.2806|0.2792|0.2735|0.2687|0.2716|0.2701|0.272|0.2677|0.2725|0.2701|0.2787|0.2706|0.2739|0.2735|0.2682|0.2711|0.2806|0.2901|0.2906|0.2892|0.2768|0.2858|0.2825||0.2925|0.2982|0.2911|0.2972|0.3048|0.2815|0.2777|0.2739|0.2882|0.2777|0.2697|0.2787|0.2506|||0.2516|0.2587|0.2611|0.2625|0.2568|0.2768|0.2568
03471|943371|/equities/ateme|CACALL|17.68|18.16|18.6|18.24|17.94|17.92|18.1|18|17.6|17.5|17.56|17.86|18|17.6|17.38|18.12|18.12|18.1|18.26|17.8|18.1|18.44|18.4|18.08|18.08|17.62|17.62|18|18.4|18.38|18.3|17.58|17.16|17.2|16.9|16.7|17.28|17.1|17|17.1|17|16.7|16.52|16.5|16.7|16.94|16.74|16.8|16.64|16.9|16.8|16.6|16.5|16.8||16.66|16.7|16.7|16.74||16.74|16.7|17|16.8|17|17|17.2|17.12|17|17.06|17|16.5|16.6|16.7|16.72|16.8|16.8|16.6|16.12|16.46|16.2|16.22|16.28|15.86|15.68|15.9|16|16|16|15.9|15.8|15.76|15.92|15.52|16|16.64|16.52|16.4|16.28|15.9|15.62|15.36|16.12|16.78|16.8|16.54|16.7|16.9|16.52|16.72|16.44|16.4|16.42|16.62|16.8|16.8|16.8|17.2|17.18|16.92|17.26|17.28|16.7|16.82|17.26|17.48|17.5|17.8|16.84|17|17.04|17.02|17.3|16.96|16.54|16.02|15.98|15.76|15.96|15.68|15.9|15.6|15.74|15.4|15.9|16|16.24|16.16|16.1|16.3|16.22|16|16.24|16.28|16.3|15.96|16|15.96|15.94|15.98|15.58|15.9|15.74|16.02|15.5|15.26|15.56|15.3|15.5|15.24|15.06|15|15.14|15.22|14.2|14.02|14|14|13.7|13.42|13.72|14.08|14.32|14.02|14|13.96|14.2|13.2|13.24|13.4|13.68|13.28|13.34|13.38|13.32|12.86|13.12|12.38|11.78|12|11.6|11.82|11.9|11.94|11.9|12.16|12.08|12.34|12.6|12.24|12.34|12.26|12.28|12.22|12.14|10.96|11.04|11.42|11.94|12.02|11.88|11.9|12.08|12|12.2|11.8|12.58|12.54|12.16||12.42|12.58|12.64|12.82|12.78|12.9|13|12.86|13.26|12.74|12.4|12.24|12.6|||12.2|12.34|12.24|12.24|11.7|11.5|11.2
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|64.36|63.68|64.76|64.68|64.3|65.08|64.52|64.64|63.54|63.22|63.24|63.52|64.06|64.88|64.62|65.3|63.9|64.26|63.86|62.96|62.16|66.34|67|66.68|66|66.1|65.68|65.78|66|65.62|66.04|66.34|66.6|65.38|63.48|64.16|64.38|63.8|61.82|63.44|66.24|66.42|66.62|66.88|66.42|67.22|67.94|66.58|66.54|67.74|65.42|75.24|75.32|76.12||74.78|75.34|75.76|75.3||74.98|75.22|75.1|73.56|75.02|76|75.54|73.86|73.18|72.72|73.8|74.72|74.04|74.26|75.02|74.44|74.28|75.72|76.88|76.36|74.8|74.04|73.76|71.82|72|69.8|69.5|68|68.94|66.92|65.1|66.06|64.9|65.8|63.32|62.4|61.78|60.58|58.8|58.6|57.58|57.88|62.62|63.1|65.2|65.76|67.88|68.84|69.34|68.36|67.4|70.52|70.46|71.4|70.58|69.66|67.9|68.8|68.68|67.78|68.6|68.8|69|70.62|68.8|68|69.06|68.16|69.38|70.96|70.98|72.02|71.48|70.9|71.1|71.28|70.92|69.34|71.44|71.08|72.34|74.36|73.46|72.5|73.44|73.8|74.6|71.96|70.9|70.4|70.08|71|70.2|71.22|71.76|73.1|74.4|74.04|73|73.66|74.58|74.32|73.3|73.26|72.4|73.32|75.74|74.86|73.78|75|76.8|76.36|76.56|77.98|76.78|75.2|76.98|75.3|77.42|77.08|77.1|77|78.92|79.16|77.34|77.04|76.42|75.9|74.88|75.58|74.78|73.42|75.3|74.52|75|74.28|74.46|72.64|72.56|69.52|69|71.58|71.32|72.64|70.86|69.88|68.92|67.18|67.02|67.82|67.28|66.18|67|67.38|64.88|63.32|64.08|63.26|65.14|62.84|61.64|63.04|64.5|63.02|66.14|64.44|63.92|63.12|62.06||65.06|67.96|63.98|63.46|60.9|61.84|61.84|63.16|65.34|64.32|60.34|58.5|61.18|||61.88|60.44|61.2|61.54|59.82|59.62|60.38
03473|17690|/equities/aubay|CACALL|37.2|38|37.5|37.7|37|37.5|37.1|37.1|37.1|35.7|37.3|38|38.25|38.05|37.65|37.7|37.45|37.75|39.25|39.25|39.3|39.55|38.65|38.6|37.55|37.5|37.5|37.65|38.5|37.45|38|38|37.9|37.55|36.85|36.85|35.6|37|36.85|37.65|38.65|37.8|38.6|36.6|36|35.7|36.2|36.4|36.2|34.5|34.75|34.1|34.5|34.35||34.35|34|34|34.3||34.3|34|34.3|33.4|34|33.9|34.05|34.2|34.85|35|33.9|35.7|35.25|34.35|34.75|33.5|33|33.75|33.7|33.9|33.45|31.5|31.5|30.65|30.3|30.5|30.8|29.8|30|29.9|30.25|30.7|31.15|31.65|31.05|32.3|30.6|30.7|29.05|28.85|28.65|28.4|29.7|30.8|32.15|31.8|30.6|31.3|31.15|30.6|31|30.9|30.8|31.2|31.85|31.4|30.8|31.45|31.45|31.5|31.5|31.35|31.25|31.5|31.8|30.85|31|33|32.4|32.75|33.4|34.75|33.7|33.7|33.55|34.05|33.75|32.65|33.2|33|33.05|33.8|33.8|33.4|33.05|33.35|33.75|32.35|32.5|32.1|32.5|33.4|33.1|33|32.3|32.65|32.9|32.75|32.4|33.95|34|34.75|33.35|33.35|33.3|32.5|31.2|31.2|31.1|31|31|29.5|30.5|29.3|28.8|28.4|28.4|28.6|29.9|29.05|28.7|29|28.95|28.9|28.5|28.95|28|28|28.6|28.5|29.3|29.4|29.7|27.35|28|28.85|28.6|28.6|28.4|27.95|27.8|28.3|28.5|29.3|29.05|29.95|29|29.2|29.05|28.4|25.9|25.25|25.6|25.6|25.1|25.25|25.15|25.1|25|24.45|24.55|25.1|25.05|25.5|25.7|25|24.7|24.6|23.55||23.85|23.75|23.9|24.15|23.6|23.65|22.45|22.1|22.55|22.25|21.05|20.85|21.6|||20.9|20.55|20.7|20.15|19.66|20|20
03474|17691|/equities/augros-cosm-pack|CACALL||4.84|||4.86|4.86||||||4.42|4.9|4.9|||||||||4.9|4.92|4.7|4.7|4.7|4.7|4.7|4.5|4.54||||4.4|4.5|4.9|4.66|4.66|4.9|4.6|4.48|4.38|4.86||4.8|4.9|4.9|4.86|||4.6|4.66|||4.66|||4.58|||||||||4.6|||5.1||||4.8|||4.8|||4.86|4.86|4.86|5.1|5|4.98|4.98|4.6||4.2||3.92||4.2||||||4.2|||4.2||||||||4.24||||||||4.24||||4.7|4.5|4.4||||||||||||||4.7||4.7||4.7|5||4.78||5||4.7|||4.8||||||4.5||||||||||4.52|||||4.9||||||||||4.7|||||||5||||||||||5.4|5.4||4.9|4.82||||||||||||4.5|4.5|4.38|||4.38|4.36||||||4.64||||||||||||4.6|4.6|4.76|||||||5.1|5.1|5.15
03475|17692|/equities/aurea|CACALL|6.26|6.28|6.26|6.2|6.26|6.34|6.26|6.24|6.26|6.26|6.3|6.24|6.3|6.3|6.3|6.4|6.4|6.58|6.36|6.7|6.36|6.28|6.3|6.38|6.2|6.06|5.82|5.98|5.7|5.7|5.58|5.56|5.6|5.7|5.58|5.72|5.82|5.92|5.92|6.12|6.04|5.94|6|6|6.06|6.2|6.14|6.28|6.12|6.16|6.2|6.14|6.14|6||5.94|5.94|5.96|5.62||5.84|5.8|5.74|5.42|5.66|5.7|5.74|5.82|5.72|5.84|5.7|6.12|6.3|5.38|5.08|5.1|5.3|5.44|5.42|5.12|5.04|5.04|4.86|4.99|5|4.9|4.95|5.02|5.2|4.89|4.85|4.89|4.9|4.8|4.84|4.84|4.84|4.85|4.69|4.55|4.6|4.5|4.85|5|5.22|5.24|5.26|5.16|5.12|5.1|5.22|5.28|5.3|4.85|4.73|4.73|4.7|4.68|4.6|4.6|4.54|4.55|4.64|4.56|4.61|4.54|4.53|4.53|4.53|4.58|4.58|4.62|4.64|4.61|4.65|4.68|4.66|4.67|4.78|4.68|4.7|4.67|4.65|4.67|4.56|4.62|4.66|4.69|4.57|4.67|4.67|4.59|4.6|4.75|4.67|4.58|4.68|4.56|4.56|4.77|4.6|4.62|4.71|4.8|4.76|4.77|4.8|4.8|4.61|4.65|4.72|4.77|4.72|4.7|4.7|4.72|4.75|4.75|4.74|4.74|4.74|4.72|4.8|4.82|4.65|4.65|4.59|4.48|4.52|4.58|4.51|4.5|4.5|4.5|4.57|4.56|4.55|4.51|4.55|4.69|4.6|4.5|4.54|4.78|4.79|4.52|4.66|4.66|4.7|4.74|4.8|4.68|4.7|4.81|4.94|4.68|4.7|4.9|4.81|4.7|4.62|4.58|4.66|4.72|4.68|4.58|4.64|4.52|4.39||4.2|4.32|4.17|4.16|4.2|4.16|4.33|4.25|4.38|4.35|4.38|4.48|4.68|||4.79|4.41|4.54|4.54|4.87|4.29|4.65
03476|17693|/equities/aures-technologie|CACALL|27.5|26.8|26.4|26.7|26.7|26.7|26.7|26.6|26.6|26.7|26.7|26.9|26.6|26.7|26.4|26.7|26|26|26.2|26.8|26.9|27.4|27.4|24.3|23.8|25.4|25.3|24.9|24.6|24|24.1|24|24|23.6|23.8|24|24.2|24.7|24.6|24.3|25|25|25.2|25.6|26.2|25.7|25.5|25.6|24.6|24.9|24|23.1|23|22.2||21.4|21.6|21.6|20.9||21.5|21.3|21.5|21.1|22.2|22.2|22.5|23|22.6|23.4|23.5|23.1|23.4|23|21.9|20.2|20|18.8|18.85|18.65|18.7|17.85|18.3|17.95|18.25|17.95|17.9|17.6|17.55|17.1|17.1|17.5|16.45|16.1|15|15|15|14.95|14.65|14.4|14.45|13.95|15|15.1|15.3|15.55|15.15|13.5|13.45|13.65|13.6|13.95|14.6|15|14.3|13.45|13.35|13.8|13.3|13.65|13.75|13.75|13.8|14.25|14.35|14.2|14.5|14.45|14.55|14.9|14.6|14.6|14.6|14.55|14.6|14.85|14.35|14.15|14.15|14.15|13.3|13.2|13.5|13.6|13.8|13.75|13.8|13.85|13.9|13.7|13.8|13.8|13.7|13.7|13.7|13.8|13.8|13.25|12.9|13.2|13.45|13.55|13.85|13.9|14.45|14.9|15.2|15.2|15.1|15.65|15.5|15.5|15.6|15.45|15.65|15.65|15.35|15.45|15.9|16|15.9|15.9|15.9|16|15.95|16|16.6|16.4|16.5|16.8|17.05|17.15|17.55|17.8|17.6|17.45|17.45|17.55|17.8|17.95|18.5|18.75|18.85|18.8|18.5|18.5|19.05|18.8|18.9|18.5|18|16.8|16.45|16.2|16.3|16.3|16.4|16.4|16.3|16.2|16.25|16.5|16.2|16.4|16.9|17.25|17.35|17.7|17.1||17.5|17.95|17.8|17.4|15.95|16.1|16.05|16.05|15.9|15.7|15.1|15.35|16.05|||16.45|16.6|17.3|17.45|17.2|17.3|18.15
03477|7129|/equities/avenir-telecom|CACALL|25.912|25.72|26.88|27.616|29.68|26.12|26.024|27.84|29.16|29.592|29.2|31.52|32.04|32.584|33.024|32.88|33.12|34.8|35.328|36.4|35.48|37.048|37.6|39.648|40.24|40.64|39.24|38.96|39.152|37.296|37.552|37.92|36.88|37.048|36.8|40.8|41.152|41.6|43.92|42.384|41.6|40.64|40.176|42.24|40.96|41.6|43.2|40.016|41.592|41.408|41.28|40.64|41.736|42.4||41.6|42.016|43.2|43.36||44.64|44.816|44.032|42.4|43.432|43.576|43.216|44.76|46|45.44|48|48.24|49.04|48.896|50.784|51.2|53.44|48.016|48.24|48.88|49.216|49.152|49.68|50.544|51.024|50.76|51.92|53.216|54.96|55.176|55.352|56.6|54.384|54|53.36|50.52|51.112|48.976|47.2|47.2|45|46.8|50.8|57.608|64|64.8|77.6|48.792|47.216|47.208|47.048|49.632|51.28|52.512|52.296|53.6|49.6|50|52|54.24|55.76|56.8|59.52|59.52|60.8|62.08|62.08|59.52|60.16|65.92|67.84|67.84|67.2|67.84|67.2|68.48|69.12|69.76|67.84|67.2|67.84|71.04|69.12|68.48|71.04|72.96|72.96|76.16|76.16|75.52|78.72|80.64|83.84|83.2|80.64|88.32|91.52|89.6|92.16|96|94.72|93.44|96|78.08|82.56|68.48|69.12|69.76|72.32|74.24|75.52|75.52|76.8|76.8|76.16|76.16|76.8|78.08|79.36|74.24|80.64|73.6|78.08|84.48|115.2|119.04|113.28|121.6|133.76|138.88|138.24|134.4|133.76|134.4|142.08|142.72|135.68|147.84|167.68|149.12|112.64|117.12|106.88|107.52|103.68|119.04|104.96|102.4|102.4|102.4|107.52|103.68|106.24|112|128|137.6|85.12|75.52|76.16|70.4|64|68.48|69.76|73.6|74.88|72.32|72.32|72.32|71.04||80.64|85.76|86.4|84.48|76.8|72.96|74.88|73.6|80.64|76.8|74.24|72.96|79.36|||72.32|70.4|66.56|67.84|65.28|67.2|69.12
03478|14167|/equities/axway-software|CACALL|26.7|27.3|27.3|27|26.9|27.3|27.3|27.3|27.4|26.9|27.4|27.6|27.7|27.2|28.5|28.9|28|27.2|26.8|27.6|26.7|26.3|25|24.7|24.8|24.7|25.3|25.3|25.4|25.6|26|26|26|25|24.1|24.2|24|24.2|23.5|24|24.6|25.2|23.8|24.2|24|24.6|25.4|25.8|25.7|26|26.4|27|27.6|27.6||27|27|27.5|26.1||25.6|26|25.9|26.3|26.6|26.4|26.6|26.2|26.5|25.2|24.8|24.5|24.1|23.9|23.8|23.5|23.7|23.8|23.5|23.7|24.4|24|24.3|23.4|23.1|22.9|21.7|21.6|21.8|21.8|21.9|22.4|23.1|22.9|20.8|20.7|20.5|20|20.6|20.1|20|20|21.6|22.4|22.2|21.6|20.7|20.7|21|21.3|21.7|22.3|22.5|21|20.5|20.1|19.3|18.85|18.75|18.95|19|19|19|18.5|18.25|18.15|18.2|18|17.5|17.7|17.8|18.1|18.65|19|19.05|18.95|19.45|19.45|19.4|19.2|19.35|19.35|19.45|19.4|19.15|19.25|19.3|19.25|19.45|19.7|19.85|19.9|19.85|19.85|19.8|19.65|19.6|19.6|19.45|19.35|19.35|19|19.2|19.4|19.8|19.95|19.9|19.9|19.5|19.25|19.5|19.4|19.45|19.5|19.5|19.5|19.8|19.65|19.35|18.4|18.75|19|18.5|18.85|18.6|18.25|18|17.8|17.9|17.9|17.85|17.95|18|17.8|18|17.95|17.25|17.3|17.3|17|17|17.5|16.8|16.55|16|15.6|15.5|14.95|14.8|15.1|14.95|14.95|15|14.8|14.9|14.75|14.95|14.65|14.8|14.95|15|14.95|14.95|14.75|14.95|15.05|14.95|14.95|15||14.95|15.3|15|14.85|14.95|14.95|14.95|14.9|14.9|15.1|15.1|15.45|16|||16.3|16|15.4|15.3|15.6|15.2|15.3
03479|7615|/equities/bains-de-mer|CACALL|64|64.2|64.2|63.8|64|64|63|63.2|63|63|63|63.4|63|62.6|62.6|62.4|62.4|62.6|62.6|63|63|64|65.6|65.8|65.8|65|63|62.6|62.2|62|62.2|62|62|61.4|61|63.4|62|63|62.8|62.8|63.2|62.4|62.4|63|63|63.6|63.6|63.6|64|63.4|64.6|63.6|64.2|66||69|67.6|67.8|69||68|67.6|64.2|64.2|64.2|64|62.6|63.4|62.6|62.6|63.6|62.8|62.6|61.2|62.6|62|62|63.8|63.8|63.8|62|62|62.4||62|61.8|62.4|62|62|61|61|60.6|60.6|61.2|61|61|60.6|60.6|62||60.2|60.2|60|62.6|62.8|61|61.8|62.2|63|62|61.2|62.6|62|61|61.8|62|61.6|62|61.4|62|61.2|61.4|60.4|60.4|60|59.6|60.2|61.4|58|58.2|57.2|59|60|59.8|59.8|59.8|60|59.4|59.8|58.6|59.2|59|58|57|58|57.6|57|56.2|58|57.2|56.6|56.8|56|55.8|56|55.8|55.8|56|55.8|55.8|55.8|55.8|55.6|55.6|55.6|55.6|55.6|56.8|55.4|56.2|55.2|56|55.8|55.8|55.2|55.2|54|54.4|54|54|53|53|51.6|52.6|51.2|50.6|51.4|51.8|51.4|51.2|52.4|52.6|52.2|51|50.8|51.8|52.2|53|51.4|52|53|52.8|53|53.2|53.8|56.8|55.2|56.4|57.6|55|51.2|51.8|51.2|51.2|52|50.4|50.2|51.4|51|51|51.8|50.6|51|50.4|50.2|51.4|50|52.2|50.2||51|52.4|52.4|52.4|51|51|51.2|52|52.8|53|52.6|52.6|53.4|||53.6|55.4|55.2|56|56.8|56.4|55.4
03480|1011051|/equities/balyo-sa|CACALL|2.46|2.31|2.375|2.44|2.505|2.41|2.52|2.56|2.585|2.495|2.545|2.64|2.83|2.26|2.155|2.225|2.2|2.235|2.39|2.4|2.2|2.425|2.295|2.41|2.07|2.025|2.03|2.045|2.055|1.86|1.88|1.802|1.818|1.756|1.69|1.774|1.714|1.772|1.736|1.98|2.16|1.874|1.84|1.87|1.772|1.93|1.904|1.878|1.73|1.782|1.78|1.614|1.634|1.608||1.388|1.388|1.34|1.41||1.402|1.392|1.34|1.304|1.374|1.344|1.318|1.312|1.396|1.388|1.36|1.4|1.474|1.51|1.582|1.586|1.37|1.35|1.38|1.276|1.33|1.15|1.19|1.214|1.024|1.024|1.062|1.056|1.03|0.985|0.987|1.018|0.94|0.933|0.898|0.922|0.9|0.882|0.897|0.932|0.89|0.85|0.894|0.964|1.036|1.054|1.106|1.11|1.088|1.074|1.078|1.12|1.14|1.088|1.072|1.13|1.06|0.97|0.932|0.98|0.98|1.044|0.95|0.93|0.917|0.935|0.977|0.97|1.008|0.987|0.986|1.016|0.99|1|1.02|1.054|1.032|1.056|1.05|1.03|1.06|1.06|1.048|1.05|1.18|1.228|1.188|1.206|1.22|1.226|1.23|1.226|1.25|1.23|1.25|1.248|1.27|1.286|1.316|1.146|1.166|1.212|1.29|1.324|1.278|1.222|1.222|1.27|1.31|1.318|1.32|1.468|1.65|1.27|1.312|1.182|1.254|1.51|0.912|0.885|0.85|0.838|0.867|0.864|0.869|0.88|0.855|0.839|0.866|0.888|0.894|0.905|0.919|0.92|0.915|0.898|0.938|0.936|0.936|0.959|0.924|0.982|1|1.038|0.98|0.969|0.991|0.952|0.94|0.942|0.978|0.965|0.912|0.891|0.894|0.89|0.886|0.895|0.952|0.916|0.87|0.945|0.979|1.018|1.02|0.98|0.986|1.07|1.12||1.052|0.8|0.732|0.751|0.736|0.727|0.73|0.742|0.79|0.784|0.79|0.764|0.782|||0.79|0.769|0.792|0.795|0.78|0.78|0.801
03481|17699|/equities/barbara-bui|CACALL||||3.4|||||||||||3.22||3.22|3.22|3.24|3.4|3.44|3.22|3.46|3.24|||4||4|3.7||3.7|3.7|3.08|3.8|3.9|3.86||||||4.62||4.74|4.74|4.32|||4.5||4.52|4.5|4.5||5|5.1|4.98|5||4.58|4.2|4.72|||5.9|5|5.5|5||4.76||3.56||3.5||||3|2.82|||2.72|2.48|||2.68|2.72|2.5|2.2|2.2|2.14|2|1.66|1.65|||||1.9|1.78|||1.72||1.72||1.78|1.7|1.6||1.65|1.65|1.6||1.65|1.65|1.65|1.65|1.75||1.75|1.8|1.8||2|2|1.75||1.42|||||||||2.64||2.7|2.7||2.8||2.86|2.86|2.86|||3.22|3.22||||||||||||3.22||3.3||||4.22|||||||||4.22||||4.7|4.7|4.8||4.38||||||||||||||5.4||||||||5.6||5.4|||||5.4|||||||||||||||5.95|||||6|||||||||||6|6||6.9||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|52.2|49.9|50.8|50.2|49.1|49.2|49|48.9|48.7|48.7|48.8|49.2|49|49.1|48.8|48.9|48.8|48.4|48.6|48.9|48.6|48.3|48.4|47.5|47.7|47|47.5|47.8|47.6|47.3|47.1|46.7|46.8|46.8|45|44.2|45|44.9|44.9|45|46.5|46.4|46.5|46.8|46.8|47.4|46.6|46.6|46.8|45.3|45.4|45.4|44.5|44.7||44.2|44.3|44.9|45||43.9|43.6|44.2|44.1|44.8|44.7|44.8|44.7|44.3|45.4|45.6|46|46.8|46.5|46.1|45.5|45|45.1|44.9|44.7|44.4|44.2|44|44|43.7|44.4|44.7|44.9|44.9|44.9|44.6|45|46.4|43|41.3|41.1|40.7|40.6|40.9|40.8|39.9|41|41.3|42.2|43.6|43.9|44.8|44.6|44.6|44.4|44.6|45.1|44.9|46|46.8|46.8|47|46.7|47|47.4|48.2|46.5|45.3|41.5|41.5|44.6|46.1|46|48.6|48.9|49.9|49.6|49.9|49.9|50|50|50|50|50.6|50|50.6|50.4|50.4|50|48.4|48.4|48.6|48.4|48.1|48.4|47.4|48.6|48.6|48.4|48.4|48|47|46.7|46.4|46.1|44|44|44|43.8|44|44|44|44|43.6|44|43.6|44|44.3|44.1|43.8|43.9|44.4|44.4|44.3|44|44.3|44.4|44.2|44.6|44.4|44.4|44.2|44|44|44.3|41.2|40.4|38.4|39.3|39|39.7|39.2|39|38.8|38.4|39.5|40.8|41.1|43|42.8|43.5|43|42|42.4|40.4|40.2|39.4|38.6|37.5|37.5|37.4|37.5|39.3|39.2|38.7|38.4|38.3|38.4|38.6|37.5|37.1|37.5|37.4|37.4||37|37.2|37.5|36.9|36.7|36.4|36.6|36.4|35.9|36|36.6|36.2|35.6|||38|38.4|37.6|37|36.8|37|37.7
03483|17700|/equities/bastide-le-confort-medical|CACALL|48.85|49.3|49.8|50.2|48.6|50.2|50.7|50|49.35|48.1|49.1|50.3|51.4|51.6|51|52.8|53.5|54.2|54.6|54.5|54.4|54.3|54|53.9|54|53|53.1|53.1|53.9|54.1|53.4|53.6|52.9|53.3|52.3|53.5|53.4|54.1|53|54.2|56.6|57.7|58|57|57.7|54.9|54|53.8|54.4|54.4|53.7|54|51.5|51.2||50.9|50.9|50|50||49.1|49.8|49.25|48.95|48.95|49|49.9|49.15|50|48.2|48.25|48|47.4|47.95|48.9|46.95|47.3|47|47.35|48.3|48.65|48.45|48.85|48.65|47.2|47.3|47.05|46|46.7|47.4|46.8|47.95|47.55|47.8|47.8|48.55|47.6|47.75|47.2|45.5|42.9|42.05|44.8|46|46|46.65|47.75|46.9|46.45|45.1|44.75|46.1|45.6|46|46.55|46|46|46.8|47.1|47.5|46.9|48.25|47.9|48.15|46.85|46.45|47.35|46.45|44.5|48.75|50.3|49.85|49.65|49.15|48.05|48.3|49|48.8|48.05|46.65|46.15|47.75|48.9|46|44.7|44.6|41.6|41.75|41.5|40.5|40.7|40.75|40.7|41.2|41|41.3|41.3|41.1|40.75|38.5|37.75|38.85|38.9|38.7|38.4|38|38.2|38|38.25|37.7|38|37.75|38.3|38.6|38.75|38|38.65|38|38.5|39.3|38.5|38.4|38.5|38.5|37.6|36.55|35|34.7|34.5|35.55|34.7|34.9|34.9|34.15|35.6|35.9|36.2|35.75|34.9|35|35|36.25|35.9|36.95|34.8|35|35|34.75|34.75|34.3|34.65|34|34.05|34.4|33.7|32.7|33.35|32.95|33.8|32.35|32.05|31.3|32.15|32.5|32.5|32|31.35|32.25|32||32.4|32.15|32.6|32.7|32.75|32.95|32.9|32.8|33.2|34.3|35.8|33.7|34.9|||33.5|33.5|32.95|33|32.05|31.75|31.6
03484|1173833|/equities/believe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|12.51|12.8|12.85|12.5|12.32|12.6|12.4|12.55|12.4|12.2|12.49|12.84|12.93|12.76|12.35|12.04|11.64|11.61|11.77|11.7|11.58|11.65|11.84|12.1|12.1|12.26|12.36|12.33|11.5|11.28|11.03|11.11|11.08|11.03|11.27|10.6|10.53|10.61|10.69|10.4|10.51|10.52|10.27|10.24|10.05|10.28|10.15|10.46|10.43|10.33|9.8|9.8|9.525|9.4||9.465|9.3|9.3|9.3||9.595|9.42|9.15|9.15|9.465|9.62|9.64|9.5|9.59|9.165|9.12|9.23|9.07|8.96|9.05|8.955|8.86|8.88|8.55|8.6|8.41|8.44|8.465|8.34|8.3|8.27|8.235|8.5|8.455|8.2|7.91|8.095|8.305|8.58|8.085|7.885|7.83|7.865|7.735|7.9|7.81|7.405|7.615|8.015|8.035|7.93|8.085|7.805|7.55|7.495|7.31|7.295|7.39|7.48|6.825|6.845|6.67|6.58|6.635|6.66|6.73|6.87|6.49|6.56|6.24|6.03|6.1|6.11|6.24|6.56|6.685|6.7|6.805|6.585|6.285|6.425|6|6.85|6.925|6.74|6.85|6.925|6.88|7.09|6.985|7.01|6.78|6.785|6.67|6.615|6.55|6.63|6.675|6.85|6.825|6.9|6.63|6.6|6.505|6.465|6.255|6.275|6.155|6.17|6.12|6.21|6.29|6.32|6.22|6.15|6.34|6.17|5.995|5.545|5.55|5.6|5.595|5.54|5.755|5.5|5.565|5.71|5.815|5.89|5.9|6.05|6.12|6.33|6.375|6.23|6.51|6.31|6.875|6.715|6.78|6.81|6.79|6.645|6.645|6.77|6.43|6.68|6.95|7.32|7.34|7.01|6.985|6.8|6.665|6.375|6.37|6.25|5.925|5.75|5.58|5.64|5.735|5.875|5.89|5.81|5.6|5.7|5.85|5.835|5.8|5.865|5.755|5.485|5.45||5.805|6.23|6.21|5.98|5.9|6.025|6.13|6.15|6.235|6.23|5.9|5.9|6.1|||6.025|5.98|5.8|5.625|5.51|5.65|5.645
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|51.35|50.25|49.5|49.58|49.72|49.9|49.22|49.9|49.16|48.72|48.76|48.16|47.54|47.7|46.5|47.4|47.3|47.18|46.78|46.4|45.76|45.62|47.88|48.12|47.4|47.44|47.8|47.98|47.7|47.84|47.8|46.78|45.8|46.64|47.06|46.98|47.28|47.16|46.78|47.02|47.88|47.78|47.52|48.14|48.34|48.12|48.4|47.34|47.52|47.18|47.44|47.54|47.22|47.5||46.26|47.1|47.52|46.92||47.84|47.52|47.06|47.1|47.9|47.72|47.8|48.96|48.98|48.8|49.46|50.75|50.65|50.5|50.6|49.96|49.76|51.05|49.76|50.85|50.25|50.3|50.05|49|49.3|49.96|50.9|51.1|50.7|49.9|49.34|49.04|48.06|44.46|42.5|42.64|42.16|43.54|41.34|41.1|41.34|39.72|40.34|41.14|42.04|41.32|41.6|41.62|42.82|43.14|42.7|42.86|42.9|43|42.78|42.7|42.16|42.4|42.3|43.12|44.24|44.76|44.56|44.58|43.66|44.26|44.58|46.1|45.74|46.82|47.82|48.24|48|48.18|47.84|47.12|47.62|47|47.46|46.98|47.92|47.9|47.48|48.32|49.74|49.82|49.62|48.98|49.28|49.04|48.9|49.08|49.02|49.98|49.72|50.15|50.45|50.3|49.92|49.16|49.38|50.35|51.3|51.2|50.15|51.45|51.4|48.86|48.84|49|49.06|48.64|49.56|49.1|49.18|49.18|48.28|45.32|45.08|45|44.12|43.66|44.08|44.7|44.2|44.32|44.06|45.2|45|43.96|43.66|43.36|44.5|44.34|44.54|45.42|44.94|45.78|44.66|45.72|46.7|47.14|46.22|48.5|47.96|46.28|46.4|46.08|46.06|47.88|48|47.8|46.14|44.96|44.96|43.94|44.22|43.84|45.74|44.2|43.46|44.38|46.26|46.62|44.98|44.78|44.7|43.34|43.34||45.68|48.4|48.64|47.92|47.92|48.6|49.5|48.76|48.9|49.54|48.96|48.44|49.42|||49.5|49.02|48.5|48.26|49.06|49.76|49.84
03487|17702|/equities/bigben-interactive|CACALL|17.3902|17.3469|17.7362|17.1652|17.1652|17.4767|17.2171|17.1133|16.9056|16.4904|17.1133|17.5632|17.3469|17.2171|16.9403|17.4767|17.3036|17.096|17.3036|17.8227|17.8227|18.4284|19.2936|19.2936|19.6396|18.6879|18.5581|18.4716|18.9042|18.7744|18.1688|18.0823|17.4334|17.2171|16.7845|16.4211|16.2654|16.5423|17.3469|17.3469|17.4767|17.4767|17.3902|17.269|17.6497|18.3419|18.0823|17.7362|16.8883|16.5942|16.698|16.9576|16.7326|16.9403||16.127|16.2654|16.3519|16.4211||16.3173|16.3865|16.6634|16.3519|16.871|16.6807|16.8018|16.4731|16.5423|16.4731|16.5769|16.7672|16.9576|16.4904|16.2654|16.0059|15.7117|15.0542|14.7427|14.4312|14.4485|14.1717|14.0679|14.1198|14.1025|14.2236|13.9294|13.7564|13.5141|13.3065|13.5141|13.2719|12.822|12.822|13.0123|13.0469|13.0989|12.8393|12.5797|12.1818|12.1818|11.6626|12.7182|13.0642|13.0989|13.0642|13.1508|13.3065|12.9777|12.8566|12.7528|12.7182|12.7182|12.8047|12.7009|12.3894|12.597|12.7182|12.7701|12.7528|12.7355|12.8566|12.7182|12.6836|11.9568|12.1125|12.1298|12.1125|12.1818|12.597|12.7355|12.8393|12.8739|12.7009|12.5105|12.1472|12.1645|12.1991|12.2856|11.7319|11.8357|12.1125|11.5069|11.5934|11.5069|11.628|11.6626|11.5415|11.5934|11.5934|13.3|13.7|13.54|13.44|13.14|13.46|13.76|14.14|14.02|14.16|14.1|14.04|13.8|13.72|13.82|13.92|14.26|13.4|12.54|12.18|12.2|12.02|12.16|12.12|12.18|12.36|12.36|12.42|12.32|12.2|12.38|12.82|12|11.92|12.16|11.9|11.18|11.2|11.02|11.28|11.2|11.2|11.58|11.4|11.54|11.84|12.06|11.66|11|11.24|11.38|12.1|11.92|12.38|12.46|12.24|12.5|12.6|13|12.32|12.68|12.48|12|11.64|11.24|11.46|11.5|11.22|11.38|11.04|11.1|11.3|11.6|11.78|11.7|11.72|11.74|11.9|11.4||11.8|12|11.58|12.2|11.78|11.48|11.1|11.26|11.4|11|10.86|11|11.3|||10.82|10.84|10.58|10.32|10.06|9.74|9.73
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|107.4|106.3|108.2|104.4|103.3|105.7|108.6|109.6|107.5|108.9|108.4|106.9|109.2|107.6|105.2|106.2|109.4|108.5|110.4|113.7|119.4|121.4|124.8|125.9|125.6|125.9|125.8|127.5|125|130|128.5|129.3|130|128.4|127.5|127.6|130.4|129|127.9|123.6|121.9|120.2|119.9|116.9|117.5|116.3|118.1|114.7|116.2|116.8|116.6|115.8|121.3|118.9||115.4|116.7|115.7|115.6||117.3|116.4|118.2|122|118.2|114.3|116.1|113.1|119.7|119.4|117.9|116.9|119.2|116.7|116.9|118.3|119|119.1|120.8|119.3|117.1|114.2|111.5|116.9|117.8|119.4|119.6|123.4|123|123.4|122.1|120|114|118.1|133.7|133.1|131.8|128.6|127.8|127.8|130.3|129.9|129.5|127|126|127.7|131.9|135.4|136.6|138.8|137.4|141.8|142.5|143.4|140.6|137.3|139.8|136.9|138|134.2|133.2|133.8|132.4|132.1|131|128|129.2|128.4|130.2|128|123.6|124.5|124.5|122.6|122|120.6|119.9|116|116.7|113.2|116.2|122.2|125|127|125|123.7|141.6|138.9|138.5|138|139.1|140.5|140.4|141.5|138|141.5|140.9|138.9|137.5|140.9|140|139.4|139.6|139.5|137.5|135|136.6|133|131.9|129.3|134.8|136.1|134.5|133.4|132.5|131.6|130.2|125.4|127.8|126.5|127.9|134.1|132.9|130.5|127.9|128.4|125.5|122.3|119|122|122.2|118.6|119.9|118.1|121.9|116.8|117.8|116.2|114.8|113.4|114.1|116.3|113.9|110.9|112.9|119.5|115.7|119.9|127.1|129.1|124.4|115.7|135.1|137|133.6|130.1|131.5|127|126.9|125.1|124|133.3|129.1|122.5|120.9|118.3|116.3|116.4|113||113.3|117.7|121.5|119.4|118.3|122.3|118|113.4|109.5|107.4|104.4|103.9|104.8|||102|103.3|103.3|108.2|103|102.5|108.4
03489|17704|/equities/bleecker|CACALL||||||155||||||155||||154||||154|154|||152|152|||||137|||||||||137||||||136|136||||||||||136||136|136||136|136||145|141|140|140|132|141|143|154|149|154|140|144|144||134||141|134||||157|158|||157||148|||||||||||||||||124||||||149|149||||||148|||||140|||||||137||||||166|167|166||||||165|174||176||179|180|182|182|||||181|182||182||||182|||||166||||||||||||||||||||||||||||166|||||||||||||||||166|||||||||||152|||||||||||152||||||||||152|139|154|
03490|7031|/equities/boiron|CACALL|35.6|35.8|36.95|36.25|37|36.4|36|35.25|35.2|34.75|34|34.5|34.6|34.25|34.25|35.1|34.7|35|35.5|35.4|35.5|36.1|35.3|36.25|35.75|35.9|36.1|36.8|35.45|34.7|35.25|35.4|35.2|34.5|34.2|34.35|34.5|35|35|35.5|36|36|36.1|36.5|36.7|37.3|37.8|37.55|37.45|38.4|39.4|42.3|43.4|41.95||41.35|40.5|40.3|40.7||40.4|40.25|39|39.2|40.15|39|38.9|38.75|39.5|38.35|37.2|37.3|36.9|37|37.5|37.5|37.65|38.35|38.4|39.65|38.8|38.5|38.75|40|39.55|39.55|40.25|40|39.65|39.1|39|38.5|39|38.5|38.5|38.85|38.3|38.4|38.25|38.4|39|36.5|38.55|40.1|41|42.25|42|42.3|42.5|42|41.8|42.4|42.3|43.4|43.8|43.75|43.65|43.75|44|43|41.35|40.85|40.5|41.3|39.9|40.9|41|41.05|39.5|39.95|40.8|40.55|40.2|39.85|39.15|35.95|34.65|34.6|35|34.7|34.8|34.8|34.4|34.65|34.75|34.8|34.5|34.2|34.3|33.9|33.4|34.2|34.1|33.9|34.05|34.1|33.95|33.9|33.95|34.15|34.05|34|33.55|33.45|33.4|32.8|32.8|33.3|32.7|32.7|33.25|33.05|33.3|33.3|33.85|39.55|39.7|40.2|40.2|40.2|40.2|40.6|39.75|39.55|38.25|38.6|37.15|36.7|36.5|35.8|35.15|35.1|36.45|36.6|34.5|33.95|33.3|33.5|34|33.8|34.5|34.85|34.55|34.5|34.45|34.4|34.6|35|33.95|33|32.6|32.45|32.7|32.85|32.8|32.7|33|32.9|32.95|32.6|32.5|33.4|33.6|33.6|33.4|33.2|33.45|33.7|33.5||33.6|33.7|33|33.5|33.7|33.55|34|33|33.7|33.4|33|32.5|32.9|||30.6|30|29.8|29.7|28.5|28.5|28.65
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|4.02|4.002|3.966|4.004|4.016|4.02|4.014|3.988|3.966|3.952|4.056|4.086|4.076|4.028|3.966|4.042|4.03|4.036|4.058|4.084|4.11|4.102|4.058|4.154|3.624|3.64|3.592|3.616|3.568|3.562|3.548|3.552|3.536|3.422|3.346|3.422|3.426|3.472|3.476|3.518|3.528|3.512|3.472|3.538|3.558|3.584|3.5|3.464|3.346|3.39|3.41|3.428|3.352|3.398||3.382|3.4|3.44|3.394||3.406|3.396|3.398|3.34|3.458|3.394|3.424|3.434|3.396|3.384|3.334|3.356|3.266|3.234|3.24|3.232|3.242|3.27|3.254|3.256|3.31|3.348|3.348|3.402|3.396|3.4|3.49|3.456|3.46|3.384|3.37|3.398|3.41|3.28|3.2|3.264|3.206|3.21|3.178|3.076|3.054|3.028|3.144|3.17|3.204|3.25|3.228|3.34|3.284|3.282|3.26|3.314|3.31|3.31|3.32|3.33|3.298|3.29|3.228|3.184|3.138|3.188|3.2|3.194|3.126|3.154|3.144|3.138|3.09|3.18|3.26|3.316|3.286|3.258|3.246|3.234|3.216|3.158|3.228|3.184|3.174|3.164|3.14|3.148|3.18|3.206|3.214|3.17|3.188|3.138|3.104|3.154|3.092|3.12|3.11|3.178|3.154|3.154|3.056|3.048|3.046|3.068|3.066|3.016|2.83|2.838|2.864|2.882|2.962|2.958|2.982|2.96|2.99|2.952|2.924|2.95|2.93|2.918|2.878|2.832|2.786|2.884|2.894|2.916|2.828|2.88|2.788|2.796|2.818|2.782|2.858|2.832|2.912|2.84|2.866|2.886|2.902|2.87|2.798|2.784|2.762|2.944|3.012|3.048|3.024|2.898|2.864|2.798|2.748|2.566|2.706|2.732|2.558|2.534|2.512|2.486|2.5|2.494|2.646|2.5|2.468|2.536|2.62|2.516|2.53|2.452|2.382|2.462|2.392||2.422|2.51|2.39|2.388|2.322|2.332|2.396|2.35|2.492|2.416|2.28|2.314|2.44|||2.516|2.576|2.64|2.54|2.286|2.4|2.422
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|21.8|21.95|21.75|21.95|21.9|21.85|21|20.9|20.65|20.8|20.25|20.15|19.94|20.2|19.72|19.5|19.22|19.38|19.62|19.58|19.52|19.62|19.82|20.15|19.92|19.84|20.15|20.05|20|19.88|19.86|20.2|20.2|20.45|20.3|20.5|20.2|19.9|19.7|19.82|20.15|20.1|20.15|20.1|20.2|19.92|20.05|20.1|20|21.1|21.3|20.8|20.8|21.1||20.8|20.55|20.5|20.45||19.8|19.78|19.46|19.4|19.7|19.3|19.42|19.64|19.68|19.74|19.78|19.92|20.45|20.55|20.4|20.1|19.8|19.8|19.9|19.78|19.58|19.92|19.7|19.64|19.32|19.8|20|20.3|20.3|19.94|20.1|19.94|19.8|19.26|18.94|19|18.6|18.54|18.54|18.5|18.38|18.42|18.78|18.72|18.36|18.8|18.8|18.62|19|19|18.96|19|18.94|19.1|18.72|18.72|18.2|19.06|19.04|18.9|19.1|19.8|19.88|19.78|18.9|19.06|19.66|19.62|20|19.8|20.25|20.5|20.05|20.05|20|19.82|19.98|19.8|19.98|19.98|20|20|20.3|20.3|19.9|19.8|19.94|19.8|19.8|19.9|19.88|20|19.9|20|20.25|20.4|20.45|20.15|19.82|19.72|20|20.1|20.2|20.45|20.4|20.3|20.75|20.9|20.6|20.25|20.6|20.4|20.85|20.4|21|21.25|21.15|21.4|21.15|20.6|21|20.7|21.05|21.3|21.45|21.5|21.4|21.45|22.1|21.55|21.15|20.8|21.3|21.45|22.15|21.9|22.05|22.15|21.85|21.5|21.4|22.45|22.7|23.15|22.95|23.05|22.8|22.6|22.75|21.2|21.5|21.3|21.15|21.55|21.75|21.5|21.3|21.45|21.9|21.1|21.5|21.05|21.5|21.55|21.75|21.55|21.05|22|20||20|20.5|20.8|20.35|20.5|21.05|20.5|20.2|20.7|20.75|20.2|19.4|19.6|||19.42|19.64|20|20.1|19.88|20|19.52
03493|945125|/equities/bone-therapeutics-sa|CACALL|2.72|2.79|2.78|2.72|2.73|2.76|2.7|2.75|2.8|2.84|2.74|2.85|2.89|2.95|2.98|2.99|2.93|2.84|2.88|2.94|2.75|2.85|2.97|3|2.85|2.88|2.85|2.78|2.89|2.92|2.94|2.9|2.7|2.71|2.67|2.74|2.74|2.72|2.69|2.87|2.8|2.82|2.86|2.83|2.84|2.96|2.88|2.94|2.81|2.8|2.79|2.65|2.6|2.62||2.6|2.56|2.58|2.67||2.62|2.55|2.55|2.37|2.39|2.44|2.43|2.34|2.51|2.68|2.99|2.99|2.95|3|3.08|3.09|3.12|3.08|3.12|3.08|3.03|3.08|3.11|3.28|3.39|3.4|3.33|3.32|3.25|3.17|3.21|3.15|3.23|3.06|3.21|3.25|3.14|3.25|3.14|2.87|2.82|2.62|2.77|3.05|3.23|3.38|3.25|3.34|3.11|3.26|3.19|3.37|3.1|2.6|2.48|2.44|2.45|2.43|2.4|1.9|1.95|2.13|2.14|2.16|2.15|2.2|2.21|2.23|2.18|2.25|2.21|2.27|2.25|2.27|2.31|2.32|2.33|2.3|2.35|2.33|2.29|2.33|2.32|2.35|2.35|2.3|2.32|2.58|2.61|2.41|2.42|2.34|2.41|2.44|2.39|2.5|2.3|2.19|2.15|2.16|2.19|2.17|2.2|2.19|2.2|2.2|2.25|2.23|2.24|2.24|2.23|2.21|2.19|2.18|2.2|2.27|2.36|2.38|2.34|2.31|2.32|2.41|2.41|2.4|2.44|2.4|2.45|2.47|2.49|2.5|2.46|2.61|2.65|2.65|2.7|2.74|2.67|2.62|2.63|2.56|2.67|2.64|2.77|2.84|2.81|2.8|2.84|2.87|2.84|2.81|2.78|2.8|2.79|2.75|2.7|2.73|2.72|2.74|2.73|2.72|2.7|2.71|2.8|2.8|2.97|3.09|2.94|2.65|2.75||3.02|3.09|2.8|2.7|2.59|2.56|2.52|2.54|2.5|2.44|2.55|2.65|2.66|||2.74|2.8|2.81|2.9|2.88|2.85|2.8
03494|1153014|/equities/boostheat|CACALL|2610|2660|2580|2700|2880|2880|2880|3000|3020|3090|3070|3180|3130|3150|3140|3140|3150|3060|3150|3170|3140|3400|3200|3130|3240|3320|3460|3250|3070|3040|3100|2910|2640|2600|2590|2620|2590|2660|2570|2690|2870|2870|2900|2900|2830|2920|2890|2870|3030|3160|3080|2830|2740|2600||2540|2460|2530|2650||2650|2720|2860|2590|2740|2740|2760|2480|2700|2990|3320|3750|3950|3670|3150|2980|3280|3490|3800|3800|4240|3040|1830|1645|1520|1535|1590|1625|1580|1690|1680|1870|1280|1305|1300|1340|1355|1420|1420|1520|1610|1820|2150|2200|2310|2400|2450|2450|2500|2600|2470|2450|2480|2740|3100|3160|3200|3300|3300|3180|3140|3140|3160|3160|3180|3200|3200|3210|3210|3150|3200|3170|2880|2860|2850|2850|2820|2810|2810|2800|2790|2770|2760|3250|3580|4090|3740|4080|4440|4610|4600|4670|4800|5060|5100|5280|5300|4900|4790|4560|4670|4670|4660|4800|4660|4650|4810|4850|4800|4850|5160|5240|5180|5380|5380|5400|5540|5600|5720|5400|5280|5820|5980|6000|6000|6080|6120|6280|6240|6420|6600|6640|6700|6700|6800|6920|7000|7000|6980|7100|7800|8900|8940|8900|8920|8960|8960|9000|9000|8440|8860|8900|8900|8880|8880|8880|8880|8820|8940|8860|8960|8940|8940|8920|8920|8960|8920|8960|8820||9000|9000|9000|8960|9100|9120|9120|9220|8980|9000|8740|8620|8760|||8740|8680|8740|8500|8100|8380|8600
03495|17638|/equities/bourse-direct|CACALL|3.64|3.54|3.6|3.42|3.32|3.3|3.3|3.28|3.28|3.26|3.26|3.2|3.18|3.16|3.18|3.38|3.2|2.88|2.88|2.9|2.9|2.8|2.88|2.84|2.86|2.86|2.88|2.84|2.82|2.86|2.9|2.88|2.8|2.9|2.9|2.9|2.84|2.84|2.86|2.9|2.94|2.94|2.94|2.9|2.9|2.9|2.8|2.72|2.86|2.9|2.9|2.86|2.9|2.88||2.94|2.94|2.94|2.88||2.86|2.94|2.94|2.84|2.82|2.78|2.76|2.74|2.64|2.6|2.72|2.78|2.76|2.58|2.56|2.56|2.6|2.4|2.32|2.38|2.38|2.34|2.24|2.32|2.26|2.2|1.94|2.06|1.82|1.81|1.8|1.79|1.64|1.67|1.7|1.72|1.75|1.76|1.7|1.69|1.72|1.72|1.77|1.79|1.79|1.8|1.78|1.78|1.75|1.72|1.71|1.71|1.7|1.7|1.71|1.68|1.7|1.69|1.68|1.68|1.7|1.7|1.69|1.7|1.66|1.68|1.73|1.72|1.69|1.72|1.72|1.73|1.67|1.72|1.75|1.71|1.73|1.71|1.75|1.73|1.76|1.8|1.75|1.71|1.7|1.73|1.72|1.73|1.7|1.69|1.69|1.66|1.67|1.66|1.7|1.67|1.68|1.69|1.72|1.74|1.71|1.73|1.74|1.73|1.74|1.66|1.82|1.83|1.8|1.93|1.79|1.74|1.72|1.57|1.58|1.53|1.55|1.45|1.47|1.46|1.49|1.45|1.5|1.5|1.5|1.54|1.54|1.52|1.49|1.52|1.52|1.5|1.5|1.49|1.51|1.5|1.51|1.46|1.5|1.46|1.5|1.51|1.49|1.48|1.48|1.48|1.48|1.48|1.5|1.48|1.45|1.45|1.48|1.55|1.55|1.58|1.52|1.56|1.52|1.53|1.49|1.54|1.55|1.53|1.56|1.53|1.49|1.48|1.49||1.52|1.52|1.45|1.44|1.4|1.46|1.4|1.42|1.42|1.41|1.44|1.49|1.53|||1.4|1.22|1.18|1.18|1.14|1.12|1.15
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|23.69|23.6|23.57|23.75|23.47|23.38|23.53|23.37|23.38|23.05|22.97|22.8|22.75|22.6|22.39|22.65|21.97|21.94|21.94|22.1|22.14|22.27|22.5|22.52|22.41|22.4|22.09|22.34|22.64|22.54|22.55|22.44|22.29|21.87|21.69|21.91|21.54|21.87|21.93|22.27|22.53|22.77|22.76|22.78|22.89|23.2|22.96|22.89|22.99|23.11|22.69|22.37|22.29|22.34||21.76|22.07|22.29|22.17||22.13|22.33|22.19|21.93|22.5|22.64|22.6|22.62|22.57|22.56|22.71|22.73|22.81|22.47|22.3|22.23|21.85|21.63|21.64|21.54|21.5|21.4|21.75|21.8|21.7|21.42|21.59|21.61|22.1|21.31|21.46|21.51|21.24|20.98|20.1|20.43|19.925|19.685|19.135|18.85|18.975|18.89|19.525|19.71|20.46|19.205|19.165|19.35|19.54|19.665|19.585|20|19.975|20.1|19.965|20.05|19.91|19.99|19.865|19.58|19.165|19.26|19.44|19.62|18.9|18.7|19.065|19.61|19.78|20|20.24|20.68|20.21|19.785|19.61|19.535|19.195|18.93|19.03|18.595|18.88|19.06|18.83|18.995|19.03|19.08|19.23|19.23|19.28|18.95|18.965|19.05|18.93|19.075|19.175|19.525|19.72|19.59|19.31|19.195|18.915|19.05|18.615|18.96|18.525|18.56|19.91|20.48|20.62|20.2|20.48|20.48|20.76|20.66|20.41|20.25|20.01|19.575|19.765|19.545|19.18|19.49|19.475|19.27|18.96|19.08|18.95|18.78|18.86|18.805|18.91|18.995|19.45|19.515|19.895|19.62|19.56|19.305|18.645|18.84|18.715|19.495|20.04|20.39|19.68|19.325|19.105|18.905|18.725|18.29|18.75|18.775|18.65|18.865|18.41|18.4|18.355|18.525|18.655|18|17.65|18.44|18.815|18.5|18.735|18.43|18.135|18.315|18.15||18.94|19.25|18.81|18.605|18.01|18.705|18.36|18.49|18.62|18.825|18.05|18.215|18.87|||18.67|18.2|18.995|18.265|17.225|17.6|17.395
03497|17707|/equities/burelle|CACALL|918|898|900|900|912|934|940|940|942|944|946|944|942|942|940|954|956|958|940|934|910|906|908|900|900|908|900|900|902|904|904|896|884|880|880|882|886|890|870|874|906|878|864|862|860|864|850|842|840|830|800|800|800|800||796|794|800|794||774|750|754|760|790|784|786|760|764|782|782|782|780|790|794|806|784|798|808|808|796|766|694|658|642|640|650|650|644|600|584|584|574|564|510|510|518|512|510|510|510|502|532|552|560|564|586|572|578|580|574|586|592|600|598|610|600|586|574|570|570|554|554|552|538|550|570|558|556|566|584|594|610|620|600|590|550|546|544|528|516|508|493|498|500|502|496|504|506|502|502|506|504|510|506|514|514|514|497|490|488|495|498|492|496|498|516|516|520|526|542|532|542|526|530|530|530|534|538|522|522|538|540|546|540|542|534|540|534|534|516|536|562|568|568|570|568|580|550|564|578|610|610|612|622|604|610|590|576|552|558|556|538|522|518|520|524|534|534|510|502|512|538|536|538|534|530|524|524||564|586|512|510|485|489|483|475|477|482|465|470|487|||500|496|510|460|441|447|446
03498|17708|/equities/ca-toulouse-31-cci|CACALL|100|100.48|99.1|100.12|100.1|100|103|98.05|98.01|97.01|96.8|96|94.99|92.6|92.45|91.2|91.1|92.47|91|91|91.52|91.5|91.5|91.51|93|93.99|93.21|92.5|91.99|90.99|92|95|96.6|96.8|99|101|103|101.8|102.2|102.6|102.6|102.14|102.6|105|104.98|105.48|105.5|105|105|103.04|103.76|103.48|102.42|101.42||99|99|96.52|97||96.99|96.99|97.5|98|98|100.02|100|100.6|100.12|98.5|97.07|97.38|98|99|99|98|98.5|98.58|97.5|96.5|96.5|95|93.99|93.99|92.48|92.49|93|92.77|95.49|93|94|93.5|91.5|90|85.35|84.6|84|83|82.1|82.1|82.11|81.1|81.1|82.12|82.12|82.03|81.95|80.27|81|80.41|77.5|77.51|78|75|77|75.9|75.9|80|79|81.1|85|85.5|86.1|87.4|88.5|88.5|91|90.99|90|91.99|91.99|92|89.6|92.05|92|89.66|89.5|92.02|91.5|91.51|91.01|93.01|95|95.01|95|95.99|95|99|97.7|98|98.99|97.5|97.51|98.5|97.77|97.99|97|96.5|96|95.25|94.03|94.51|92.21|91|93|100.98|101.98|101.74|104.48|102|103.02|103|103.52|103.5|105.5|104.02|106.5|103.52|106.98|103.5|107.56|107.6|108|108.8|109|110|112.5|108.62|111|108|107.1|112.02|111.7|113|113|115|117.5|119.2|119.5|119.5|119|124|126|127.5|128.4|128.5|128.4|128.48|122.5|120.94|121|119.3|118.5|119.2|118.9|119|119.48|118.4|118|117|115|112.2|112.5|111.26|110.5|110.02|109.5|110.5|109.56||109.52|111.16|111.18|111.18|111.24|110|112.98|112|113.48|113.44|110.52|111.5|115.5|||115.5|115.56|115.66|116|115.5|115.96|115.52
03499|17709|/equities/cafom|CACALL|9.2|9.5|9.2|9.3|9|9.55|9.6|9.45|9.6|9.45|9.6|9.4|8.9|9.1|9.25|9.35|9.1|8.95|9.25|9.2|9.2|9.2|9.15|9.6|9.8|9.65|9.35|9.3|9.45|9|9.05|9|8.15|8|6.75|6.1|6.25|6.35|6.45|6.5|6.6|6.45|6.8|6.8|6.85|7.4|7.35|7.3|7.5|7.3|7.25|7.4|7.65|7.5||7.2|7.15|7.15|7.2||6.55|6.55|6.35|6.4|6.6|6.5|6.6|6.6|6.9|6.85|6.5|7|6.95|6.6|7.15|6.9|6.95|6.2|5.15|4.72|4.6|4.64|4.66|4.48|4.44|4.62|4.6|4.56|4.64|4.6|4.7|4.48|4.56|4.48|4.46|4.5|4.42|4.5|4.48|4.5|4.5|4.5|4.78|4.9|4.9|4.92|4.86|4.92|4.9|5|4.9|4.86|4.8|4.32|3.96|3.94|3.9|3.88|4.06|4.18|3.5|3.4|3.38|3.28|3.24|3.24|3.24|3.24|3.24|3.24|3.5|3.54|3.44|3.52|3.54|3.5|3.48|3.46|3.5|3.52|3.3|3.34|3.26|3.2|3.2|3.12|3.46|3.42|3.46|3.32|3.32|3.3|3.38|3.38|3.38|3.4|3.32|3.36|3.3|3.2|3.3|3.3|3.28|3.28|3.28|3.2|3.22|3.24|3.3|3.32|3.36|3.34|3.12|3.2|3.14|3.14|3.06|3.1|3.08|3.14|3.16|3.1|3.14|3.2|3.2|3.12|3.02|3.12|3.06|3.1|3.08|3.14|3.14|3.28|3.2|3.22|3.5|3.22|3.1|3.2|3.12|3.6|3.68|3.5|3.08|2.88|2.96|2.96|2.92|2.9|2.88|2.8|2.76|2.74|2.72|2.74|2.7|2.46|2.5|2.6|2.58|2.36|2.5|2.64|2.68|2.7|2.8|2.78|2.78||2.96|2.8|2.9|2.82|2.86|2.98|3|3|3|3.06|3.08|3.06|3.06|||2.96|2.92|2.92|2.94|2.96|2.92|2.88
03500|943236|/equities/crcam-touraine|CACALL|101.78|101.88|101.88|101.98|102|102|103|105.5|102.48|100.5|100|99.97|99.5|97.01|97|97|97.99|97.94|97.93|97.94|97.99|97.99|97.5|96.39|96.39|96.39|96.39|96.5|95|95.49|96.99|97|97|91.49|91|91.49|90.13|91.97|91.97|91.97|93.5|92.49|91.99|95.49|96.99|95.59|95.99|97.79|97.7|98|98|96.5|95.05|98.99||98.49|98.49|98.5|98||98|97.99|96.4|96.42|98.4|97.4|98|98.5|97.5|94.1|95.98|96|95.99|95.49|95.5|94.5|95.5|95.5|95.5|94.98|94.5|92.5|87.4|84.95|84.94|84.99|85|85.99|86|84.49|84.5|84|80.5|78|76|73.98|74.98|74.98|72.58|71.75|72|73.49|77.99|78.49|79.09|80.49|83.98|83.99|81.5|86.99|87.49|87.49|87.99|88.99|88.99|89.99|89.99|90.98|90.49|90.98|89.89|89|88|90.99|89.99|90.98|90.99|89.99|89.99|89.99|88|85|83|85|91.99|91.99|93|93.99|94.96|96.49|96.58|96.49|100.98|100.98|101.98|103.46|103.78|103.96|103.96|103.98|103.98|104|101|99.49|99.5|99|97.5|96.2|94.49|93.99|93.99|93.5|93.5|93.49|93.98|93.99|92.99|94.99|98.49|98.5|97.98|97.98|97|97|103.98|102.5|103|103|105|104.02|105|105|108.94|108.98|109.98|109.02|109.98|109.98|110.02|109|112.48|112.48|111.5|113.98|113.02|115|113|112.98|112.5|112.5|112|120|122.98|121.02|122.98|121.02|124.98|124.98|120.5|121|121.08|123.44|122|122|122|121.02|121.02|121.02|124|123|120.4|121|120|117.56|118.98|118.98|119|115.04|116.02||117|117|117|116.98|114.02|115.98|114.1|112.3|114.98|112.2|112.2|112.2|111.76|||115|113.98|113|110.98|111|109.98|109.98
03501|40300|/equities/crcam-nord-de-france|CACALL|22.98|23.09|22.98|22.95|23.285|23.2|23.72|23.695|23.5|23.25|22.995|22.51|21.98|22|21.8|21.395|21.475|21.185|21.09|21.2|21.55|21.8|21.8|21.6|21.5|21.475|21.1|21.75|21.135|19.898|19.8|19.556|19.4|19.8|19.8|19.8|19.502|19.836|19.886|19.95|19.76|20.4|21.34|21.6|21.8|21.615|21.6|21.86|21.6|21.8|22.005|22|21.345|21.6||21.345|21.15|21.4|21.4||20.795|21|21.71|21.3|21.86|21.8|22.085|22.125|22.1|20.7|20.9|21.8|21.54|21.76|22.03|21.125|21.3|21.165|21.145|20.98|20.16|19.7|19.348|18.502|18.01|18.324|18.25|18.45|18.6|18.12|18.212|17.6|17.544|17.5|15.3|15.274|15.5|15.2|15.08|15|15|14.91|14.976|14.92|14.998|14.998|15.02|15.7|15.9|16.166|16.2|16.11|16.22|16.39|16.36|16.298|16.106|16.27|16.498|17.3|17.926|17.75|17.7|18|17.99|18.152|18.3|18.2|18.06|18.35|18.5|18.4|18.498|18.25|18.25|18.65|18.62|18.85|18.804|18.95|19.02|19.32|19.502|19.5|19.016|19|19.5|19.498|19.292|19.5|19.07|19.34|19.28|19.25|19.35|19.25|19.26|19.2|19.27|19.306|19.596|19.18|19.32|19.112|19.162|19.2|19.2|19.04|19.36|19.5|19.802|19.36|19.984|19.92|19.502|19.772|19.91|20.005|20.515|20.015|20|20.5|20.365|20.405|20.695|20.7|20.595|20.695|20.5|20.8|21.05|21.75|21.795|21.15|21.16|22.2|22.4|22.25|22.505|22.7|22.6|22.95|23.21|24.595|24.43|24.785|24.79|23.935|23.3|23.6|23.7|23.5|23.6|23.35|23.15|23.11|23.12|22.995|22.7|22.6|22.5|22.8|22.7|22.99|23.06|22.8|22.68|22.79|22.2||22.5|22.5|22.45|22.65|23.15|23.15|22.585|23|23.3|23.7|23.405|23.5|23.5|||23.075|23|23.2|22.6|23|23.8|25
03502|40303|/equities/crcam-atlantique-vendee|CACALL|114.98|114.48|113|111.7|115.02|116|117.98|117.02|118.02|115.78|114.04|115|111.8|112|110|109.76|108.06|108.08|111|109|110.96|111.98|112.74|111|109|110.48|110|108.5|104.6|103.8|103.52|103.18|104|103|107.94|106|106.98|110.78|111.78|111.88|112.52|107.8|107.06|111.94|112|111|114.96|114|116|118.26|119.9|117|116|115.7||115.94|115|120|120.6||120|119.9|118.7|117.7|120.8|119.92|120.5|122.5|120|114.82|115.1|121.92|120|119|122.98|122|120.96|120|121|118.82|115.78|117.2|115.8|114.8|108.88|108|104.98|103.2|102.1|99.13|100.4|100.5|100.48|96|92.97|91|88|89|89.99|92.94|86|88|88|92|93|93|94|93.5|93.5|94.49|94.5|94.49|90.12|90.52|92|96.5|92.5|96|97.69|97.99|97.99|102.02|102.98|103.1|102.5|102.5|102.3|102|103|101.92|102.14|101.8|101.5|100.98|101.84|100|105|105|106|105|104.12|105.1|105.04|105.04|105.98|106|107.98|109|111.5|111|112|112|112.1|112.02|113.78|112|112|113.78|113|113|113|111.78|114.06|114|114|114|116|115.98|114.02|116.98|124.44|114|114|117|117.98|119|118|120|119|120|118.5|118.22|117.5|117|117|119|119.1|119.1|115|116.5|115.5|112.52|115.98|113|110|122|123.98|122|121.2|121.5|122.2|127.48|127.5|133.58|132.8|134.98|131|135|135.02|135.72|135|136|135|134|139|139.98|139.98|141|139.98|139|139|142|140.98|140.02|141|140.12|139.98|140|136||138|136.5|137.8|138.02|138|136.02|135.92|137|137.5|141.98|142|143|142|||141.02|138|138.5|137|137|137|138
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|23.62|23.605|23.405|23.48|23.1|22.51|22.82|22.88|23.05|22.6|22.92|22.36|22|21.785|21.38|21|21|21.15|21.23|21.3|21.25|21.245|21|21.05|20.5|20.58|20.84|21.3|21|20.2|20.285|20.125|20.205|20.44|20|20|20.1|20.005|20|20.5|21|21|21.5|21.59|21.65|21.75|21.8|22.05|22.2|22.895|22.645|22.8|22|22.3||22.2|22.25|22|22.2||21.85|21.9|21.9|21.85|22.2|22.5|22.3|23.115|23.3|21.505|21.71|22.26|22.32|22.05|22.3|22|22.595|22.61|23|22.765|22|20.82|20.44|19.302|19.05|19.208|19.002|18.9|19.602|19.098|18.562|18.9|18.522|18.182|17.204|17.202|17.398|17.65|17|16.65|16.204|16.55|16.95|17.82|17.82|18.1|18.15|18.2|18.366|18.34|18.698|18.63|18.54|18.55|18.55|18.688|18.528|18.7|18.9|18.698|19.288|19.498|19|19.21|19.3|19.5|19.2|19.1|19.21|19.89|20.2|19.952|19.952|20.18|20.005|20.4|20.2|19.9|20.59|20.2|20.5|20.85|20.85|20.85|19.502|19.7|20.21|20.6|20.7|20.4|21|21.125|21.31|21.5|21.5|21.46|21.5|21.605|21.695|21.5|21.5|21.6|21.115|21.13|20.985|20.985|21.14|20.925|21.3|21.775|21.595|21.3|21.715|21.755|21.975|22.305|22.7|22.8|22.795|22.4|21.75|22.95|22.8|23.6|23.13|24|23.7|23.05|23.195|22.99|22.88|23.195|23|22.6|23.1|23.5|23.51|24.25|24.25|24.74|25.1|25.35|25|25.09|24.9|24.945|25.9|25.7|26.3|26.595|26.6|26.9|27.3|27.09|26.83|26.8|26.7|26.01|25.61|25.205|25.01|25.015|24.995|24.85|25|25.1|24.605|25.6|24.9||25.5|24.41|24.7|24.595|24.895|24.605|24.5|24.9|25.14|25.4|25.595|25.12|25.8|||25.5|25.8|25.8|25.735|25.9|26.2|26.735
03504|943230|/equities/crcam-norm.sei|CACALL|110.02|112.6|112.6|112.98|112.5|113.64|116.7|113.54|114.5|113.5|111.04|111.5|111|109.5|107|106.5|106.5|107.98|105.92|106.2|107.5|109.16|109.16|109.18|106.02|106|107.24|108|109|105.8|106|107.5|106.36|106|109|112.5|113.5|113.5|113.5|113.5|113.5|115.14|113.54|114.1|114.8|114.8|115|115.1|116.98|115.28|116.8|115.76|113.88|114||111.48|111.48|110|110.98||109.56|110.1|112.72|109.8|110.62|110|112.52|114.02|115.96|110.54|111.4|111.4|112.5|112.52|112|111.48|112.04|113.48|112.98|116|113.9|109.8|104.56|104.98|100.2|100.94|99.19|97.99|98|92|91.14|92|91.74|88.5|84.5|84.7|86|85|84|83.38|84.99|85.7|87.5|88.5|89.6|90|90|90|92.99|93|91|91|91|92|93.11|94|96|94.45|94|97|99.97|98.99|100|99|100|101.98|101|101.02|102|102.4|102|101.62|102|103.88|102|103|103|104.5|105.98|104.32|104.36|105.74|107.58|106.36|104.2|107.72|106|106.6|107.18|109|111.28|109|111|109|108|109|107|106|106|105.02|105|105.5|105.2|106|105|108|109|110|111|114|110|111.98|110.02|112|114|117.98|115.08|114.02|117.98|117.98|116|116.12|120.8|122|119.5|120|118|112.12|115|113.78|114|114|116|115|115|115|115|113.24|116|119|121|125.02|127.2|128|127.2|127.02|129.98|129|126.5|126|126|124.5|124.96|123.9|124|123.98|123.62|122|124|124|122|125.08|128.9|125.02|127.72|129|124|126.98|124.1||128|128|123.02|123.02|123.02|123|126.08|127.4|129.12|128|127.4|126.5|127|||134.84|130|134|126.52|128.48|126|122
03505|943238|/equities/crcam-paris-et|CACALL|77.11|76.95|76.85|76.8|76.51|77|75.7|74.71|75.25|75.14|75|75.95|73.2|73.01|72.5|73.3|74.8|73.2|73.55|74.5|74.48|73.6|73.5|73|71.75|72|71.51|71.15|69.3|68.61|68.4|68.49|68.5|67.7|67.5|68.6|69.2|68.82|66.75|70.7|70.53|73.04|74.5|75.4|75.08|76.74|76.49|76.6|76.77|77.26|77.47|75|74.35|75.01||75.01|74.13|74.6|74.6||74.91|75.13|74.19|73.79|75.4|75|74.58|75.35|75.35|73|73.99|74.82|75.45|75|74.25|73.22|73|73.5|71.2|72.38|71.66|70.77|69.91|69.72|68.25|68.61|67.61|67.51|69.1|67.41|69|66.99|67|65.32|61.03|61.22|61.04|60|58.95|56.74|57.17|58.99|58.6|59|60.49|61|60.4|62|63.5|66.49|66.58|67|68|70.04|70|68|67|69.1|69.32|70.08|71.55|70.85|70.86|69.8|69|69.7|70.5|71.5|74.42|79|74|73.91|74|74|73.8|74.1|74.6|74.6|75|75|73.43|72.79|72.4|72|71.05|70.58|71.29|71.5|71.8|71.79|70.85|71.03|71.33|72.12|72.53|72.74|72.05|71.06|70.02|68.1|69|68.08|67.05|66.64|66.1|67.05|67.4|68|70.48|70.39|70.2|69.6|69.9|70|71.02|71.45|71.2|71.18|70.6|72.3|72.5|73|73.12|73.13|73.2|73.53|73.6|74.32|74.2|72.99|72|72|74.21|74.19|72|76.46|77.56|74.7|79|79.5|80|80.59|80|81.5|81|84|83.57|83.7|83.66|84|82.99|82.98|82.34|81.67|82.13|81.91|81.99|80|79.6|78.6|78.1|79.9|80.4|80.5|80.5|80.85|80.48|80.4|79.81||82.7|83.4|82.3|81|81.91|82.04|82|83.02|84.04|85|84.52|85.17|81.57|||82|83.5|84.29|84.02|89.2|90|93
03506|40311|/equities/crcam-du-languedoc|CACALL|62.6|62|63.01|64.9|65.6|66|66|66.99|67.99|67.9|68.99|69.49|65|64|64|62.5|62.5|62.5|62.99|61|61.1|62.5|63|61.49|59.99|59.61|59|59|57.99|57|53.41|53.35|54.49|52.51|52.25|53.4|53.15|54.31|56.41|57.73|58.8|60|59.11|59.1|59.2|60.98|62|62.49|62|63.13|62.75|62.5|61.78|62||60.5|60.48|60.49|59||59.5|59.6|60|59.8|61.65|63|63|64|64.6|61.3|61.32|62.98|61.51|63.6|63.5|63.5|61|61.5|61|61|60.79|59.58|56|54.2|52.7|54.02|54|55.99|55.3|54.7|54.5|55.51|56|52|46.995|47.495|47.095|43.5|44.2|45.55|44.495|42.5|43.505|46.695|46.995|47.05|47.015|46|47.055|49.995|48|48.005|50.01|51.6|51|54.5|56.99|56|55.99|54|56|56|55.1|56.99|55.1|56.5|56.65|56.6|58.99|59.99|59|57.74|57.98|58|57.99|57|56.51|57.49|59.99|60|58.49|57.51|57.51|58.05|57.5|58|58.4|58.02|60.99|58.5|58.5|61.01|60.99|61|60.98|60.98|59|59.99|58.01|57.97|57|57|57.12|57.99|56.5|57|57|58.22|58.22|58.75|59|59.8|59.61|59.5|61|61.11|63|63|61.99|61|62|62.5|62.21|61.5|62|62.1|62|61.5|61.5|63|64.5|65|68.2|67.01|67.81|67.8|68.09|68.01|69|70.25|70.25|70.5|71.5|72|72.2|72|72.2|72.98|72.99|71|71.01|72|70.6|69.3|69.99|70|69|69|69|68.89|68.89|68.9|68.89|68.89|68.89|68.89|68.9|68.89|67||67|68.99|69.39|68|68.01|69|67.99|67.98|68|69.18|69.1|70|72|||72|70|71|69.01|68.01|69.94|68.88
03507|943234|/equities/crcam-ille-vil|CACALL|87.5|87.52|88.99|87.5|86.5|88.49|88.01|88.01|89|87|87|86.5|85|82.5|83.34|83.47|82|82|83.49|82.01|82.01|82.4|86.5|86.5|84.49|84.5|82.21|82.5|82.49|80.49|81.5|80|80|79.61|79.5|76.9|76.8|77.52|78.05|78.05|79.7|82.5|85.51|86.97|86|88|88|91|89.55|91.49|91.49|91|88.49|88.99||88|87.01|87.51|87.5||90.99|90.99|90|89|92.5|90.8|91|91|88.9|84|85|85.73|86|86.5|87|88.49|88.5|87.99|86.99|86.5|83|79.5|78.49|77.5|75.48|76.99|76.01|77|78|77|77.49|76.5|75.5|72|66.99|65.51|66.5|65.5|61.51|61.02|61|64.5|67.8|68.5|69.9|72|72.5|73.5|74.5|73.5|72|72.39|72.43|72.43|72.43|72.44|72.44|72.5|73.49|73.5|76|76.99|77.1|77|79.1|79.99|81.29|80.03|81|81|81|81.45|81.49|82.39|80.61|82.3|82.1|83.5|83|81.5|82.49|82.99|81|81|83.08|83.28|82|82.4|84.3|83.02|83.5|85.92|84|85.99|85.12|85.99|84.9|84.96|84|84.5|84|83.97|84.5|84.98|82|84|83.5|89.98|90.5|91.01|91.01|91|91|92.8|92.6|95.78|92.6|93.6|93.5|98|101.24|103.98|104.94|102.04|102.52|105.48|105.48|103|107.5|108.5|109.5|111|112.48|110.02|111|110.8|110.8|110.8|112.28|110|113|110.7|110.52|110.5|112|112|111.16|110.52|111|108.02|108.02|108|106.98|107.58|107.3|107.98|106.82|107.5|107.98|104|104|100.18|102.86|101.5|100|98.76|99.77|98.5|98||98.01|99.39|99.39|99|99.99|100|99|98.5|100|99|98|98|97.99|||97.5|95.5|93.01|94.5|93.01|95|93.03
03508|943235|/equities/crcam-loire-ht|CACALL|79.5|79.47|79.49|79.49|79.5|79.49|81.21|81.2|80|77.99|77.01|76.01|75.5|74|74.99|73|73.82|73.6|73.59|74.26|74.99|73.54|74.99|75|72.65|74.5|75.5|76.49|75|76.5|77.5|76.5|78.5|72.61|72.24|73|72.5|72.5|73|73|73|72.67|73.49|72.67|75|77.01|77.51|78|79.33|80|79|79.99|78.51|78.51||79.99|80|77.5|77.51||79.5|80|79.51|80.5|81.95|81.97|80|81.5|83|78.5|79.5|80.1|80.79|80.01|80.98|80|78|80.99|78.99|78.49|77.49|77|77|73.5|74.94|75.5|75|74.76|75.5|74.81|74.9|74.4|72|69.5|65.99|66.49|66.99|67|69|71.9|68.1|68.1|68.6|70.49|70.49|69.02|69.01|70.89|70|69.78|68.98|68|67.98|65.99|65|65.5|65.5|67.1|67.5|68.68|68.68|68|67.98|69.49|67.75|68.59|69|69|69.09|69.01|69.01|68.69|68.69|68.99|67.02|67.99|67|66.9|66.89|65.2|67|69.79|69|68|67|64.5|66|66|65|63.52|67|70.1|71|72.95|73.4|73.39|73.49|73.49|72.5|73.49|73.49|73.49|73.49|72.5|72.5|70.01|68.5|75.1|76.51|76.01|77|79|79.01|79|80|80|81|80|78.03|80|78.01|77.6|76.49|76.49|75.01|77.25|75|75|77.46|78.01|80.1|80|80|84.5|85.5|86.5|86.5|87|86|89.46|89.46|89.46|89.48|89.48|89.49|88.26|87.01|89|89|89|86.01|89|88.5|89|88|87.99|87.99|88|87.99|86.55|87.99|87|90|89.95|87.03|87.01|89.57|86.01|87.84||89|89|88.99|84.02|85.98|86.99|86.99|84.5|84|87|84.01|85.99|85.05|||85.05|84.5|84.61|84.01|84.1|84.91|84
03509|943237|/equities/crcam-sud-ra|CACALL|167.02|167.5|169|170|173.02|172|171|169.4|165|161|158|158|157.5|156|156|156|156|155|155|153.5|156|156.88|155|154|153|152.02|152.6|152.02|148.98|145|146.5|147|144.76|146|145|145|146|147.68|148|149|149.04|149|150|151|153.1|155|156|160|161.4|163|162|165|162.58|162.6||160.48|160.6|160.4|159||157.6|158|159.1|160|161.76|161|162.88|167.5|167|159.06|163|169.4|167|167.98|167.5|166.06|168.5|168|164|169.8|165.6|156.98|155.96|150.94|148.2|145.96|144.86|142.5|145.9|142|142|139.02|137|132|130|128.3|128.4|131.6|133.02|137.94|135.2|135.2|136|138|140.12|140.14|141|142|142.1|142.1|143.1|144|144|144.06|145|147.66|144.02|144.02|144.02|145.46|145.44|144|146|146|148|148.94|151.98|149|152.02|152.02|154|149|149|149.2|149.2|149|149|149|146.1|149.98|146.5|148|147.34|149.52|147.06|147.02|147.2|148|150|150.04|150.2|153.98|153|153|150.1|152|148.16|149|149|147.5|146.74|147.1|146.5|151.98|150|150|157.68|159.5|159.5|160|160|160|160|161.98|163.02|163|161.6|160|160.02|160|163|166.6|166.6|161.02|165.98|162.02|165.98|164|162.22|162|162|161.5|162|162.2|166|172|175.46|176|177|177.54|178|182.84|180|181.96|181.26|181.16|182|184.22|186|186|187.98|184|183.02|182|182.02|182|184|184|187.02|186.02|186.02|186|185.06|185|189.98|190|185.76|187.98|183||185.02|185|183|185|185|186|186|189.98|189.96|189.98|186.02|187.14|189|||191|190|193.38|185|183.02|189.98|177.52
03510|17720|/equities/cie-du-cambodge-n|CACALL||||||||||||5800|5800||||||||5750||5800|5600||5150|||||||5150||||||||||5150|||||5100||||5200||||||||||5250||||5350||5500|5450|||||5150||||||5150|5050||||||||5050|||||5050|||||4800||||||||||4800||||4640||||4620|||||||4620|||||4540|||||4540|4520|4460||||||4560||||||4560||||||||||||||||||4560||4560||||4560|||||||||4580|4580|4500|||4900|||||||||||||||4900||||4920|||||||||||||||||||||||||||||||||||||||||||||||
03511|17710|/equities/capelli|CACALL|30|29.6|30.7|30.6|30.7|31.2|30.6|30.4|31.2|31.2|31.3|31.8|31.8|31.3|31.2|31.6|31.7|31.6|31.8|31.8|31.7|31.3|32|32|32.2|31.5|31.6|32.6|32.2|31.1|31.7|31.8|31.6|30.8|28.5|28.5|28.5|29.7|29.6|30.6|31.5|31.8|30.9|31.2|31|31.7|32.3|31.5|30.8|31.1|32.3|32.3|31.2|31||31.4|31.7|31.7|32.3||32.2|32.5|32.4|31.4|32.6|32.9|33.2|31.9|31.6|30.3|30.7|31.2|32|34|33.7|33.8|33.8|34.6|33.5|33.2|31.8|29.7|29.3|28.6|28.8|27.1|26.9|27.2|26.7|25.3|26|25.6|25|25.2|23.5|23.6|23.4|24.3|23.9|22.7|22.5|21.8|23.2|23.5|24.2|24.5|24.6|24.9|24.8|24.9|25.3|25.5|25.3|26|25|24.7|24.5|24.5|23.7|23.4|23.3|23|22.8|24.1|23.2|22.7|23.6|24.5|23.6|23.8|24.5|24.6|24.2|24.8|25.1|25|23.6|23.9|23.9|23.8|23.8|24.4|23.8|23.3|23.8|24.1|24.9|25.3|25.2|25.4|25.4|25.5|25.6|25.2|25.1|25.5|25.1|25.5|25.7|26|26.3|25.6|25.6|26.1|27.1|26.5|26.6|27|26.8|26.8|27|27.1|27.1|26.3|27.2|26.2|26|26.5|26.7|26|26.2|25.2|25.5|26.3|25.6|25.3|24.1|24.2|23.2|22.2|23.5|24.3|24|23.6|23.7|23.8|23.9|23.9|24.3|23.9|23.7|26.3|26.4|26.1|26.3|26.1|26.8|24.7|23.4|23.4|22.1|21.5|20.8|19.35|18.9|19.35|19.45|19.75|19.8|19.4|19.55|19.75|19.8|19.95|20.2|20.3|19.5|19.25|19.5||20.3|21|21|20.5|21.3|21.9|20.8|22|21.2|20.9|20.9|20.9|22.8|||21.8|20.6|20.5|19.2|18.65|17|16.6
03512|17728|/equities/carrefour-pro-dev|CACALL|11.9902|12.134|12.3856|12.3137|12.4755|12.6014|12.7272|12.6733|11.9902|11.7745|11.9183|11.7025|11.7025|11.6846|11.2711|11.1992|10.9835|10.8756|10.5521|10.2824|10.57|10.3903|10.3004|10.5161|10.4981|10.4802|10.4442|10.4262|10.4083|10.3004|10.0847|9.9409|10.0667|10.1206|10.1386|10.0487|10.2824|9.7431|9.3117|9.9948|10.2105|10.9835|11.0914|10.9296|11.1812|11.2352|11.0015|10.9296|11.0194|11.1453|11.7565|11.379|10.8217|10.3903||10.588|10.4981|10.7139|10.588||10.4622|10.4622|9.9948|9.833|10.1746|10.57|10.6779|10.5161|10.3364|10.4802|10.6959|10.7139|10.6959|11.2172|11.4329|11.1453|11.5767|11.325|10.6419|11.1093|11.0734|10.9475|10.5161|9.9948|9.9229|9.9768|10.1386|10.4262|10.7139|9.3297|8.9072|8.8982|8.7095|7.9545|6.2468|6.5613|6.1928|6.2108|6.1748|5.9681|5.9681|6.0131|6.3816|6.5523|6.7681|6.5793|6.6243|6.6692|6.6422|6.4625|6.7141|6.4804|6.4535|6.7591|6.7051|6.822|6.6782|7.0107|6.9838|6.7591|6.786|6.9568|6.5973|6.9298|6.5523|6.5883|6.6422|6.9029|6.9209|7.4961|8.1612|8.4938|8.2601|8.4578|8.2152|8.2421|8.1792|7.8556|7.9904|7.8107|7.9994|7.7747|7.8556|8.4039|8.296|8.1972|8.1972|7.9096|8.7|8.59|8.65|8.57|8.66|8.92|9.21|9.33|9.34|9.38|9.14|9.17|9.27|9.52|9.54|9.46|10|10.06|10.14|10.04|9.89|10.38|10.46|10.38|10.64|10.4|10.5|10.62|10.46|10.68|10.78|10.76|10.76|10.98|11.02|10.98|11.1|11.92|12.02|12.2|12.28|12.2|12.38|12.32|12.66|12.58|12.62|12.76|12.86|12.76|12.26|12.24|12.16|12.9|13.08|13.8|13.78|13.32|12.46|12.12|11.6|11.16|11.34|10.62|10.5|10.2|10|10|10.24|10.46|11.2|11.22|10.92|11.32|11.74|11.64|11.76|11.7|11.76|11.9|11.68||11.72|11.72|11.56|11.34|11.56|11.38|10.9|10.7|10.7|10.58|10.3|10.74|11.3|||11.2|11|11.32|11.2|11.8|11.68|12.22
03513|17711|/equities/carpinienne-part|CACALL|||||||||33.4|33.6||33.6||33.8|37.4||||34||||||||||||||||||||34|34|||||||||||||||||||||||34|||||||||||||||||||||||||||||||41.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|28.88|27.58|27.56|27.6|27.43|26.49|26.69|26.23|26.42|26.53|25.94|25.91|25.41|25.78|26.58|27.86|28|28.05|27.9|27.68|27.33|27.6|27.05|27.28|25.87|25.46|25.41|26.08|26.7|26.5|26.74|27.44|28.07|27.96|28|27.92|28|27.05|26.68|26.77|27.31|26.96|26.88|27.45|27.84|28.03|28.56|27.49|27.4|27.58|27.83|27.89|25.92|25.64||25.19|25.48|25.55|25.49||24.95|24.99|24.4|24.3|25.17|25.23|25.32|25.31|24.89|24.94|25.31|25.32|25.35|25.44|25.28|25.16|24.56|24.42|24.17|24.35|24.48|24.59|24.89|23.47|23.88|24.4|25.07|25.15|24.9|23.85|23.51|23.66|24.26|22.85|20.77|20.87|20.49|20.46|20.36|19.325|19.65|20.34|21.11|22.25|22.12|21.92|22.26|22.55|21.96|21.75|21.68|20.31|20.25|20.46|20.8|20.61|20.23|20.37|20.2|19.91|20.27|20.75|20.41|21.5|20.81|20.78|20.9|20.38|20.41|21.72|22.5|22.1|22.53|22.43|22.81|23.75|22.48|21.96|22.14|21.99|21.78|21.43|21.63|21.75|22.66|22.51|23.28|23.06|23.41|23.19|23.25|23.78|23.91|24.38|24.35|25.04|25.4|25.01|24.7|24.52|24.03|23.9|23.95|23.48|23.6|22.64|26.06|25.77|25.92|26.9|27.22|27.63|27.87|28.19|28.41|28.66|29.97|29.95|30.02|29.55|29.54|30.31|31.13|31.46|31.71|33.22|32.55|32.9|33.37|33.06|33.11|32.95|33.59|33.01|33.01|34.06|35.75|35.89|35.01|34.72|34.86|35.81|35.18|35.16|35.25|34.83|35.4|34.58|34.62|33.88|34.21|33.13|32.22|32.08|32.31|31.53|31.46|32|33.48|32.94|32.52|33.69|35.34|35.31|35.3|34.9|34|33.52|33.32||34.23|35|34.66|34.88|35.68|35.85|35.8|35.55|35.6|35.55|35.38|35.2|36|||35.9|35.7|36.05|35.9|35.43|35|35.03
03515|17640|/equities/cast-sa|CACALL|4.05|4.07|4.1|4.06|4.1|4.07|4.12|4.1|4.1|4.1|4.11|4.11|4.11|4.11|4.05|4.08|4.12|4.05|4.18|4.15|4.1|4.12|4.1|4.1|4.04|4|4|4.09|4.1|4.05|4.08|4|3.9|3.95|3.9|3.83|3.83|3.91|3.91|4.05|4.23|4.14|3.97|3.95|3.93|3.86|3.88|3.93|3.88|3.93|3.93|3.93|3.9|3.9||4|4|3.89|4||3.9|3.9|3.95|3.93|3.98|4.01|4.17|4.19|4.2|3.99|4.02|3.97|4.04|4.2|3.82|3.55|3.6|3.67|3.65|3.69|3.7|3.74|3.56|3.64|3.56|3.52|3.55|3.6|3.6|3.55|3.51|3.6|3.5|3.5|3.49|3.22|3.17|3.25|3.2|3.1|2.96|2.9|3.19|3.18|3.49|3.45|3.32|3.32|3.3|3.27|3.17|3.27|3.31|3.31|3.35|3.35|3.28|3.32|3.32|3.3|2.98|3.01|3|2.98|2.96|2.96|3.04|3.02|3.22|3.1|3.06|3.27|2.82|2.65|2.6|2.52|2.52|2.52|2.47|2.39|2.62|2.55|2.51|2.54|2.58|2.58|2.65|2.7|2.74|2.82|2.82|2.86|2.77|2.76|2.77|2.63|2.63|2.63|2.71|2.74|2.73|2.76|2.8|2.73|2.75|2.62|2.46|2.52|2.5|2.5|2.5|2.4|2.24|2.11|2.08|2|1.91|1.9|1.96|1.965|1.98|1.91|1.84|1.88|1.88|1.895|1.9|1.87|1.87|1.88|1.85|1.89|1.945|1.925|1.995|1.905|1.9|1.925|1.995|2.01|1.99|2.03|2.05|2.05|2.08|1.95|1.9|1.9|1.9|1.9|1.945|1.95|1.89|1.84|1.84|1.88|1.88|1.88|1.9|1.83|1.9|1.97|1.98|1.98|1.94|1.87|1.95|1.98|1.93||1.96|1.93|1.92|1.92|2.02|2.02|2.02|2.03|2|2.08|2|2.03|2.08|||2.28|2.17|2.32|2.08|2.04|1.945|1.95
03516|17848|/equities/poncin-yachts|CACALL|3.445|3.535|3.53|3.53|3.48|3.545|3.47|3.46|3.485|3.37|3.38|3.44|3.565|3.535|3.39|3.405|3.38|3.425|3.41|3.335|3.255|3.33|3.395|3.45|3.35|3.35|3.265|3.305|3.3|3.19|3.22|3.2|3.245|3.185|3.08|3.14|3.09|3.215|3.125|3.42|3.59|3.775|3.79|3.75|3.55|3.69|3.45|3.465|3.63|3.7|3.68|3.49|3.46|3.545||3.445|3.36|3.37|3.31||3.35|3.275|3.325|3.195|3.29|3.35|3.44|3.11|2.765|2.75|2.73|2.75|2.815|2.79|2.78|2.75|2.78|2.89|2.825|2.86|2.79|2.75|2.8|2.81|2.835|2.815|2.68|2.67|2.575|2.435|2.3|2.31|2.33|2.28|2.09|2|2|1.99|1.954|1.98|2|1.95|2.03|2.085|2.135|2.16|2.175|2.155|2.11|2.03|2.1|2.075|2.115|2.2|2.175|2.23|2.24|2.26|2.2|2.165|2.145|2.135|2.1|2.12|2.1|2.03|2.1|2.12|2.12|2.27|2.265|2.3|2.31|2.295|2.27|2.3|2.28|2.28|2.305|2.28|2.24|2.3|2.24|2.31|2.295|2.3|2.31|2.26|2.25|2.2|2.24|2.205|2.27|2.24|2.21|2.31|2.3|2.35|2.295|2.27|2.235|2.14|2.14|2.105|2.14|2.105|2.23|2.195|2.13|2.205|2.28|2.255|2.22|2.2|2.24|2.255|2.265|2.19|2.145|2.035|2.01|2.065|2.13|2.15|2.15|2.15|2.105|2.15|2.2|2.14|2.19|2.12|2.27|2.34|2.415|2.365|2.52|2.48|2.39|2.335|2.39|2.495|2.505|2.59|2.43|2.33|2.445|2.375|2.37|2.21|2.39|2.11|2.08|2.155|1.998|2.07|2.14|2.065|2.03|1.998|1.91|2|2.09|2.385|2.29|1.94|1.88|1.856|1.814||1.84|1.914|1.808|1.77|1.762|1.81|1.824|1.78|1.858|1.92|1.84|1.912|2.075|||2.04|2.045|1.862|1.93|1.804|1.866|1.84
03517|40305|/equities/cbo-territoria-sa|CACALL|3.78|3.75|3.76|3.75|3.78|3.72|3.71|3.7|3.7|3.6|3.6|3.59|3.59|3.59|3.57|3.58|3.57|3.59|3.62|3.66|3.67|3.64|3.63|3.59|3.6|3.6|3.6|3.61|3.61|3.61|3.59|3.58|3.58|3.6|3.6|3.6|3.55|3.56|3.52|3.57|3.64|3.66|3.66|3.67|3.65|3.7|3.68|3.7|3.69|3.66|3.69|3.66|3.65|3.65||3.65|3.6|3.58|3.56||3.64|3.67|3.63|3.58|3.55|3.6|3.65|3.65|3.62|3.64|3.64|3.62|3.62|3.6|3.58|3.6|3.58|3.57|3.57|3.57|3.56|3.58|3.59|3.58|3.57|3.59|3.59|3.59|3.59|3.58|3.62|3.62|3.55|3.46|3.38|3.37|3.35|3.36|3.37|3.37|3.37|3.36|3.4|3.41|3.44|3.45|3.46|3.45|3.44|3.44|3.44|3.45|3.45|3.46|3.47|3.45|3.47|3.46|3.45|3.5|3.47|3.4|3.4|3.4|3.39|3.37|3.38|3.4|3.36|3.42|3.41|3.4|3.36|3.35|3.33|3.37|3.36|3.35|3.4|3.38|3.42|3.45|3.44|3.45|3.45|3.44|3.45|3.45|3.29|3.26|3.24|3.29|3.25|3.25|3.25|3.25|3.24|3.26|3.22|3.27|3.22|3.21|3.25|3.26|3.28|3.27|3.3|3.28|3.3|3.34|3.34|3.33|3.36|3.36|3.34|3.37|3.38|3.44|3.44|3.44|3.43|3.46|3.49|3.49|3.46|3.46|3.46|3.48|3.47|3.47|3.45|3.45|3.47|3.54|3.48|3.52|3.62|3.61|3.59|3.6|3.58|3.63|3.65|3.68|3.83|3.81|3.84|3.82|3.78|3.73|3.68|3.66|3.62|3.6|3.6|3.64|3.64|3.63|3.59|3.58|3.39|3.4|3.49|3.52|3.51|3.44|3.45|3.42|3.39||3.41|3.43|3.44|3.38|3.45|3.45|3.38|3.36|3.34|3.3|3.21|3.21|3.34|||3.3|3.28|3.3|3.2|3.19|3.19|3.2
03518|7728|/equities/cegedim|CACALL|24|23.5|24.7|24.4|23.9|23.4|23.9|23.7|23.2|23.1|23.5|23.9|22.8|22.9|22.7|23.1|23.2|23.1|23.5|23.2|23.5|23.8|23.9|24.2|24.2|24.2|24.2|24.1|23.9|23.5|23.6|23.8|23.9|23.6|23.5|23.9|23.6|24.5|25|25|25.5|25.3|25.4|25.2|25.3|25.8|25.2|25.7|26.3|25.7|25.6|26|25.7|25.6||25.5|25.1|25|24.8||26|25.4|25.3|25.2|26|25.8|26|27|27.7|27.4|28|27.6|27.7|27.7|27.6|27.9|28|27.5|26.7|25.7|24.2|24|24|24.8|23.9|24|23.8|24.1|24|23|22.8|23|22.9|23.1|23|23|23.4|23.7|22.9|22.3|23.6|25|24.5|24.4|24.4|24.6|25.1|25.1|24.9|25.2|25|25.5|26.3|26.7|26.5|25.8|25|26.5|27.4|26.5|26.6|26.8|25.1|23.4|23.3|22.9|23.5|24|23.8|23.6|23.6|24|24.3|25.2|25.5|25.3|26.1|25.5|25.8|26.5|26.4|27|27.9|27.3|27.7|27.7|27.3|27.4|27.4|27.6|27.3|27.5|27.2|27.6|27.4|27.2|27.5|27.6|27.5|27.4|26.6|27.5|27.9|27.6|27.2|26.5|28.4|31.3|32.3|32.5|32.6|32|32.1|32.5|32.5|32.3|32.4|31.9|32.2|30.8|30.8|30.4|30|29.4|29.3|29|29.2|28.7|29|28.5|28.6|29|29.3|29.5|28.5|28|28.6|28|28.4|28|28.6|28.9|29.5|29.5|29|28.6|28.1|28.3|27.4|26.7|27|27|26.8|25.8|26.7|26.4|26.3|26.8|26.9|25.4|24.5|27|27.1|27|27.1|26.6|26.4|26.2|26.3||27.4|29.5|27.8|28|27.8|27|27|26.9|27.2|26.5|25.2|24|26.1|||26|25.6|25.1|25|23.3|24|22.2
03519|101936|/equities/cardio3-bio|CACALL|6.5|6.5|6.64|6.65|6.62|6.5|6.57|6.27|6.25|6.33|6.25|6.38|6.5|6.4|6.41|6.49|6.5|6.42|6.65|6.69|6.63|6.71|6.9|6.8|6.74|6.62|6.61|6.79|6.73|6.71|6.52|6.71|6.71|6.78|6.63|6.7|6.83|6.93|6.65|6.9|7.13|7.3|7.28|7.12|7.05|6.95|6.98|7.02|6.81|7|7.2|6.98|6.84|6.74||6.62|6.61|6.66|6.51||6.56|6.55|6.64|6.64|6.84|6.81|6.82|6.74|6.65|6.66|6.73|6.71|6.71|6.91|7.8|7.52|7.77|8.1|8.2|8.17|7.99|7.89|7.88|7.76|7.8|7.6|7.65|7.74|7.86|7.88|7.58|7.72|7.85|7.61|7.25|7.39|7.16|7.15|6.79|6.32|6.26|6.5|6.5|6.91|7.01|7.02|7.19|7.26|7.28|7.25|7.36|7.42|7.64|7.86|8.11|7.99|8.08|8.18|8.02|8.23|8.13|8.37|8.3|8.02|7.84|7.99|8.07|8.15|8.13|8.45|8.55|8.4|8.6|8.31|8.39|8.37|8.3|8.46|8.54|8.24|8.36|8.55|8.28|8.55|8.31|8.34|8.5|8.44|8.45|8.44|8.65|8.79|8.94|8.75|8.7|8.64|8.81|8.7|8.58|8.78|8.62|8.92|8.69|8.7|8.42|8.49|8.75|9|8.8|9.05|9.45|9.67|9.75|9.55|9.43|9.6|9.37|9.75|8.73|8.37|8.72|9.12|9.04|9.25|9.21|9.11|9.66|9.74|9.78|9.94|10.18|10.02|10.28|10.16|10.26|10.42|11.08|10.4|10.2|9.95|10.02|10.48|10.3|10.62|10.4|10.92|10.68|10.86|11.22|10.1|9.5|8.68|8.22|7.83|7.65|7.64|7.83|7.93|8.06|7.86|7.93|8.32|8.28|8.4|8.2|8.1|8.24|8.08|8.23||8.51|8.04|7.92|8.05|7.94|7.87|7.7|7.5|7.92|7.9|7.86|7.66|8.1|||7.8|7.66|7.3|6.94|6.55|6.7|6.71
03520|17716|/equities/cfi-cie-fonciere|CACALL||||||0.98|1.07|0.96|0.91||||||1.09||||0.91|||||||||1.09||1.09|||0.93|||0.93||1||||||1.1||||||||||1.15||||0.92|0.98||0.99|0.91|0.92|0.97||||0.91|||||0.91|0.92||1.18|1.19|1.19||0.92|0.92||1.28|||||||||||1.29|1.29||0.92||||||||1.29||1.01|||0.92|||||||||1.1|1.1|||1.08|1.03||||1.14|1.14|1.11|1.14|||1.03|||||1.2||1.23|||0.9|0.9|||||||||||||1.24|1.24||1|1.08|||||1.12|||||1.12||1||1|||||0.99|||1.07|1.11|1.11|||||1.1||1.09|0.935|0.935|||||||||1.11||1.11||||||||||||1.12|1.12||||||||1.12||1.02||0.935|1.09|1|0.92||||1||1.14|1.21|1.21||||0.925|||1.1|1|0.95|
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|1.126|1.116|1.123|1.2065|1.253|1.295|1.1985|1.1885|1.1655|1.1175|1.076|1.022|1.0105|0.997|0.9686|0.9968|0.9914|0.96|0.972|0.9162|0.9136|0.926|0.9506|0.9874|0.9444|0.941|0.9372|0.93|0.9322|0.8932|0.873|0.875|0.8754|0.835|0.8396|0.8684|0.8692|0.8588|0.8172|0.873|0.9394|0.9368|0.9418|0.9466|0.93|0.944|0.942|0.9794|0.9468|0.9962|0.9622|0.9626|0.878|0.8528||0.81|0.8122|0.8106|0.8072||0.813|0.82|0.7916|0.7954|0.8314|0.8332|0.8194|0.812|0.824|0.85|0.8826|0.86|0.879|0.9084|0.8982|0.8838|0.9198|0.9196|0.93|0.9988|0.9898|0.9912|0.995|0.9178|0.8308|0.837|0.8784|0.8898|0.8756|0.7712|0.6976|0.6916|0.6788|0.6154|0.4787|0.4748|0.5192|0.5278|0.505|0.4796|0.4494|0.4781|0.5116|0.5402|0.5806|0.569|0.5682|0.584|0.565|0.55|0.543|0.572|0.5644|0.5918|0.6174|0.6374|0.6166|0.627|0.6122|0.5622|0.565|0.5738|0.5592|0.577|0.5404|0.531|0.561|0.597|0.615|0.6872|0.7162|0.7084|0.67|0.6466|0.652|0.6526|0.6392|0.6462|0.689|0.6768|0.6976|0.7166|0.733|0.763|0.7346|0.7426|0.752|0.78|0.7936|0.772|0.7812|0.7836|0.8078|0.8148|0.8314|0.8534|0.875|0.8698|0.843|0.8098|0.8268|0.84|0.782|0.76|0.7178|0.7774|0.8|0.8768|0.8894|0.907|0.9188|0.943|0.9804|0.9268|0.9374|0.9584|0.921|0.9156|0.909|0.9224|0.9308|0.9608|0.9806|0.988|0.9816|0.9888|0.9916|0.9738|1.0055|1.0035|1.039|1.015|1.069|1.0095|1.0485|1.085|1.086|1.1405|1.078|1.0835|1.066|1.1795|1.252|1.289|1.195|1.1075|1.108|1.045|1.004|0.9674|1.0575|1.043|1.03|0.9598|0.9514|0.9984|1.004|1.0055|1.0225|0.966|0.9984|0.997|1.042|1.1895|1.127|1.1255|1.097|1.1445|1.0885||1.15|1.119|0.9996|0.96|0.9454|0.9818|0.9572|0.94|1.005|1.0005|0.948|0.9732|1.072|||1.123|1.1455|1.07|0.9948|0.9856|1.0085|0.836
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|22|21.8|22.05|21.9|21.8|22.3|22.05|22.1|21.85|22.5|23.3|23.75|24|23|22.4|22.5|21.85|22.5|22.95|22.85|21.55|20.55|20.8|20.75|20.65|20.85|20.3|21.1|20.85|20.35|19.44|19.44|18.7|18.4|18.52|18.78|18.8|19.22|18.64|19.2|19.6|19.66|19.1|18.02|17.34|17.5|17.48|17.56|17.5|17.58|17.72|17.54|17.52|17.46||17.6|17.64|17.94|17.62||17.62|17.62|17.76|17.46|17.9|17.94|17.84|17.84|17.46|17.46|17.58|17.9|17.72|17.5|17.3|17.18|17.54|17.76|17.32|17.72|17.74|17.64|17.68|17|16.76|17.18|17.1|16.76|16.88|16.34|16.56|16.88|17.08|18|18.24|18.3|17.24|17.18|17.08|16.68|16.58|16|16.74|18.04|18.48|18.1|18.6|17.96|17.24|17|16.74|17.2|17.28|17.2|17.3|17.44|17.58|17.34|17.2|16.78|17.02|16.8|16.76|16.92|16.66|16.9|17.4|17.42|17.28|18.2|19.04|19.4|19.22|19.36|18.64|17.78|16.1|15.78|15.96|15.96|15.3|15.76|15.7|16.16|15.7|15.66|14.44|14.42|14.54|14.06|14.36|14.4|14.34|14.4|14.28|14.34|14.5|14.6|14.66|14.24|14.2|14.84|14.12|14.28|14.02|14.1|14.6|14.5|14.68|14.6|15.06|14.4|14.44|14.56|14.66|14.5|14.84|14.08|14.28|13.5|13.64|13.74|13.82|13.78|14.28|13.42|13.34|13.34|13.22|13.14|13.32|13.52|14.06|13.82|13.66|14.2|14.26|14.28|14.1|14.08|14.3|14.64|15.18|16.24|16.04|16.04|16.28|16.54|16.14|15.74|16.44|16.06|16.12|15.96|16.16|16.24|16.7|16.78|16.5|15.92|16.68|15.88|16.56|17.2|17.34|17.4|17.6|17.4|17.46||17.24|17.9|17.9|18.1|17.78|17.12|15.46|15.5|16.7|16.92|18.1|17.26|20|||17.04|14|13.3|11.6|9.57|8.72|8.83
03523|17806|/equities/la-chausseria|CACALL||||4.98||||5|4.98||||||||||||||||3|||||||2.84|2.84||||||||||||||||||2.86|||||||2.74|2.28|||2.52||||1.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03524|6954|/equities/christian-dior|CACALL|516.5|514|509.5|502.5|507.5|505.5|497.6|484.2|480.2|469.6|480.2|486.2|479.4|472|460.4|465|460|461.4|465.4|464.2|458.2|460|462.4|457.4|454.4|453.2|453.4|463.4|454.8|453.6|448|448.4|453|443.8|431|444|438.6|444.2|440.6|446.2|447.4|441.4|432.6|436|436|445.8|451.4|461|464.2|465.2|460|448|443.4|453||454.6|451.2|450|442||438|434.4|435.8|430|435.4|440.6|448|450.2|446|440.4|443.2|443.2|441|442.2|441.6|438|432.8|430.6|428|431.6|434|432|429.4|431.8|432.6|424.6|423.6|420.4|421.8|410|415.6|432.6|429.2|432.4|402.4|400.8|384.6|376.8|369.2|365.4|363.2|365|379.2|390.2|394.8|393.8|393.4|401|401.6|410.4|380.8|389.8|394|386|369.8|365|364.6|362.8|362.8|350.8|353|349.6|355.8|357.6|348.6|351.2|353.4|350|355.8|379.6|381|383.4|378|371.2|370.2|363.4|363.8|359.8|366|362|368.4|368.2|358|357.6|361|362.8|364.2|358.6|358.2|348|346.6|351.8|349.2|355.6|349|352.6|357.8|345.6|337|340.4|342.8|349.6|345.8|351.2|344.8|349.8|359.4|358.6|378|375.2|381.6|382.4|390.4|391.2|389.4|389.4|395|388.2|395.6|389.4|391.2|386.8|388|392.2|382|384.8|370.6|375.6|372|373.8|373.2|366.4|380.6|371.4|374|373.4|375.6|370.8|370|375.8|376.2|399.2|400.8|402.4|408|397.6|400|389.4|382.8|378|386.4|374.2|365.4|359.2|355|356.2|363|356.2|357.8|336.4|338|341.8|348|348.2|348.6|342.2|333|343|334.4||355.4|365|360.6|354.6|345|349.2|347.2|339.6|355|348.2|327.2|326.4|336|||330|325|328.4|318.6|298.4|305.8|314.8
03525|17718|/equities/cibox-inter-activ|CACALL|0.226|0.2|0.203|0.202|0.2|0.199|0.203|0.2|0.199|0.202|0.207|0.218|0.224|0.224|0.229|0.242|0.234|0.231|0.248|0.241|0.25|0.252|0.277|0.237|0.229|0.22|0.219|0.228|0.221|0.222|0.221|0.241|0.245|0.243|0.258|0.28|0.281|0.316|0.28|0.279|0.271|0.264|0.277|0.295|0.249|0.239|0.219|0.225|0.208|0.205|0.218|0.211|0.21|0.215||0.208|0.217|0.214|0.209||0.199|0.198|0.1885|0.186|0.188|0.1935|0.2|0.199|0.1995|0.202|0.207|0.212|0.212|0.212|0.207|0.21|0.206|0.207|0.198|0.207|0.208|0.199|0.209|0.2|0.1975|0.186|0.1895|0.188|0.172|0.1685|0.162|0.1655|0.164|0.155|0.1415|0.1405|0.146|0.148|0.1435|0.149|0.149|0.145|0.1735|0.185|0.191|0.194|0.192|0.196|0.208|0.218|0.237|0.22|0.225|0.237|0.234|0.2292|0.2206|0.2187|0.2035|0.1997|0.1988|0.1988|0.1988|0.2111|0.2016|0.2282|0.2473|0.2225|0.2102|0.1921|0.1969|0.1988|0.1997|0.1959|0.2187|0.2216|0.2263|0.2073|0.2054|0.214|0.1997|0.1769|0.1712|0.1698|0.1674|0.1707|0.1693|0.1688|0.1664|0.1712|0.1645|0.1683|0.1645|0.1683|0.1683|0.1655|0.1645|0.1631|0.1669|0.1721|0.1664|0.1674|0.1669|0.1707|0.1688|0.166|0.1759|0.1717|0.174|0.1793|0.1802|0.1855|0.1931|0.1731|0.1788|0.1921|0.1883|0.1831|0.1812|0.1831|0.184|0.1826|0.185|0.1883|0.1855|0.1864|0.1826|0.1816|0.184|0.1831|0.1912|0.1826|0.1836|0.195|0.1997|0.1997|0.2026|0.1997|0.2054|0.2035|0.2035|0.2083|0.2064|0.2007|0.2054|0.1959|0.1931|0.1912|0.1778|0.1788|0.1797|0.1702|0.1759|0.174|0.1707|0.1797|0.1764|0.1821|0.184|0.1845|0.1902|0.1897|0.1931|0.2073|0.233|0.174|0.1726|0.1707|0.1712||0.1721|0.1726|0.1736|0.1869|0.1702|0.1617|0.1474|0.155|0.1588|0.1598|0.1807|0.1598|0.0793|||0.0808|0.082|0.0827|0.0808|0.0818|0.0808|0.0829
03526|17653|/equities/indle-fin.-entrepr.|CACALL|54|54|54.5|54.5|51|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5||53||57.5|51|50|||49.2|||||49|46||||51||||||50.5|55|55|55|55|55|55|55|55|55|55||55|55|55||||54.5|54.5|54.5|55|55|55||||49.8|49.2||49.2|49.2|49.2|49|||49|||48.4|49|49|49|49||49|49|49|48.2|48||49.8|49.8||49.8|50|50|50|50|50|50.5|50.5|50.5||50.5||50.5|50.5|||50.5|50.5|51|51|51|52|52|52|52|52|49|49.4|49.4|45|50|50||||||||||46||46|||||||||||||||||||||||||46|47||||||48|50|50|50|50|50|50|50|50|50|50|50|50|50||||||||51|51|51|51|52|52|52|52|52||52||||||50|50|50|50|50||||||53|53|53.5|54||||54||45||45|45.2|45.2|45.2|41.2||||||||||||||||41|
03527|17722|/equities/cis|CACALL|11.7|11.6|11.65|11.6|11.6|11.55|11.35|11.2|11.2|11.2|11.35|11.35|11.35|11.3|11.35|11.35|11.4|11.4|11.4|11.4|11.45|11.55|11.4|11.3|11.5|11.3|11.05|11.05|10.8|10.7|10.6|10.5|10.4|10.15|9.6|10.35|10.4|10.4|10.45|10.7|10.8|10.6|10.4|10.45|10.4|10.55|10.5|10.5|10.4|10.55|10.4|10.7|10.55|10.35||10.2|10.3|10.3|10.35||10.35|10.35|10.3|10.5|10.85|10.8|10.8|10.7|10.5|10.35|10.45|10.4|10.35|10.35|10.2|10.25|10.3|10.4|10.5|10.35|10.2|10.3|10.2|9.9|9.68|9.8|10.35|10.4|9.64|9.5|9.36|9.52|9.58|9.46|9.2|9.24|9.26|9.24|9.36|9.46|9.34|9.4|9.5|9.54|9.66|9.48|9.66|9.5|9.56|9.46|9.9|9.96|10.2|10.25|10.3|10.1|10.15|10.3|10.2|10.4|10.5|10.5|10.75|10.5|10.5|10.5|10.65|10.75|10.4|10.65|10.5|10.45|10.5|10.2|10.1|10.15|10|9.96|10.05|10|9.98|10.15|9.96|10.2|10.3|10.15|10.25|10.2|10.4|10.5|10.45|10.7|10.45|10.5|10.5|10.4|10.45|10.5|10.6|10.7|10.3|9.94|9.92|9.86|9.84|9.84|9.92|9.82|9.86|9.86|9.92|9.96|9.9|9.9|9.8|9.92|9.44|9.34|9.14|9.2|9.34|9.42|9.52|9.6|9.9|9.92|9.96|9.92|10.05|9.8|10.35|10|10.6|10.55|10.95|11.05|11.3|11.4|11.55|11.6|11.15|10.85|10.5|10.8|10.25|10.2|10.25|10|10.45|10.1|10.15|10.45|10.4|9.78|9.36|9.44|9.5|9.38|9.3|9.02|9|9.34|9.6|9.22|8.74|8.72|8.48|8.54|8.4||8.4|8.48|8.58|8.52|8.54|8.2|8.12|8.08|7.98|7.96|7.9|8|8.5|||7.5|7.3|6.88|6.7|6.6|6.52|6.72
03528|7154|/equities/avanquest-software|CACALL|6.645|6.72|6.72|6.575|6.535|6.57|6.495|6.535|6.345|6.36|6.515|6.54|6.555|6.52|6.47|6.63|6.71|6.655|6.685|6.76|6.75|6.66|6.785|7|6.765|6.77|7|6.845|6.8|6.735|6.815|6.705|6.585|6.435|6.365|6.495|6.575|6.715|6.5|6.9|7.34|7.145|7.02|6.91|6.89|7.08|7.065|7.13|7.13|7.125|7.08|6.925|6.77|6.75||6.715|6.655|6.68|6.725||6.795|6.73|6.79|6.775|6.9|7|7.02|7.045|7.035|6.935|7.11|7.16|7.32|7.51|6.915|6.905|6.85|7.125|7.24|7.3|7.315|7.13|7.15|7.02|6.89|6.735|6.635|6.22|6.28|6.26|6.22|6.1|6.09|6.235|6.14|6.12|5.97|5.565|5.49|5.38|5.33|5.03|5.68|5.93|6.115|6.045|6.13|6.13|6.22|6.245|6.18|6.4|6.195|6.375|6.25|6.315|6.03|6.305|6.35|6.32|6.505|6.86|6.71|6.725|6.4|6.36|6.53|6.475|6.27|6.605|6.53|6.63|6.65|6.59|6.43|6.64|6.575|6.65|6.82|6.575|6.7|6.96|6.86|6.905|6.755|6.47|6.35|6.29|6.41|6.365|6.42|6.405|6.405|6.29|6.315|6.41|6.525|5.885|5.925|5.86|5.925|5.93|5.735|5.74|5.345|5.27|5.495|5.55|5.49|5.335|5.49|5.625|5.62|5.7|5.475|5.38|5.36|5.145|5.27|5.27|5.315|5.46|5.435|5.455|5.395|5.395|5.25|5.13|5.22|5.315|5.325|5.25|5.44|5.48|5.68|5.7|5.78|5.725|5.62|5.805|5.91|6.23|6.185|6.14|5.97|5.955|6.065|6.08|5.935|5.89|5.86|5.625|5.72|5.64|5.385|5.39|5.3|5.2|5.335|5.165|5.195|5.59|5.8|5.8|6.01|5.9|5.65|5.175|4.94||5.155|5.265|5.175|5.1|5.24|5.105|4.65|4.74|4.12|4.05|3.98|3.802|4.1|||4.13|4.22|4.03|4.016|3.9|4.08|4.23
03529|7148|/equities/cnim|CACALL|21.2|21.4|19.65|21.5|22.4|22.6|19.15|17.35|15.15|14.7|15.15|15|15.35|15.6|15.75|15.8|15.6|15.6|15.7|15|14.9|15.25|15.35|15.65|15.4|15.5|15.6|15.4|15.2|15.2|15.4|15.45|15.6|15.35|15.3|15.25|14.2|13.9|14.4|14.55|14.6|14.85|14.9|15|14.9|15|15.15|15.2|15.2|15|15.2|14.4|14.75|14.8||14.55|14.15|14.2|14.35||14.4|14.45|14.35|13.7|14.85|14.85|14.95|14.65|14.95|14.85|14.85|15.1|15.7|16.85|16.6|17.5|14.3|14|15|15|13.7|12.65|12.5|12|12.5|11.6|11.6|12|11.4|11.1|11.2|11.05|11.4|9.28|9.08|9|9|9.12|9.1|9.46|9.56|9.7|10.6|10.7|10.5|10.65|10.65|10.8|11|11.25|11.4|11.65|11.9|12|11.6|12.7|12.35|12.65|12.7|13.2|11.4|11.5|11.45|11.5|11.5|11.5|11.65|11.75|12.05|12.75|12|12.35|12.8|12.85|13|13.2|13.15|12.95|12.9|13.3|13.3|13.35|13.4|13.5|13.45|13.45|13.6|13.3|13.4|13.2|13.1|14.15|14.45|14.6|14.5|14.95|14.75|14.8|14.75|14.8|14.95|14.8|14.7|14.9|15.1|14.85|15.3|15.4|15.3|15.4|15.8|15.85|15.85|15.9|15.95|16.4|16.35|16.35|16.35|16|16.25|16.35|16.3|16.3|16.1|15.8|14.9|14.9|15.15|14.8|15.35|15.2|14.4|14.4|14.3|14.45|14.2|14.45|14.9|15|14.9|15.5|15.5|15.1|14.7|14|14.25|14.2|14.3|14.1|14.6|14.6|14|13.8|14|14|14.55|14.55|14|14.05|14.25|13.45|14.5|16|15.95|16|16.7|15.8|19.6||13.6|12.6|12.6|12.5|12.4|12|12|11.7|11.9|11.8|12.05|12.4|12.5|||12.15|12.15|12.65|12.55|12.5|13|12.55
03530|989560|/equities/cnova|CACALL|7.7|6.7|6.8|6.5|6.55|7|6.7|6.95|6.9|6.7|6.55|6.7|6.75|6.8|7.2|7.5|7.4|7.8|8.05|8.4|8.15|8.15|8.5|8.4|7.25|5.95|5.5|5.5|5.05|4.92|4.7|4.62|4.24|4.3|4.32|4.18|4.18|4.18|4.16|4.18|4.1|4.14|3.88|3.86|3.7|3.6|3.7|3.46|3.48|3.54|3.56|3.46|3.3|3.18||3|3|3|2.88||2.9|2.82|2.88|2.84|2.88|2.74|2.8|2.8|2.82|2.9|2.74|2.72|2.7|2.7|2.78|2.82|2.64|2.6|2.46|2.54|2.66|2.58|2.58|2.6|2.66|2.52|2.58|2.62|2.62|2.52|2.52|2.52|2.52|2.4|2.48|2.44|2.42|2.44|2.36|2.3|2.4|2.38|2.38|2.4|2.38|2.38|2.4|2.4|2.52|2.62|2.7|2.7|2.7|2.7|2.72|2.72|2.72|2.7|2.72|2.72|2.72|2.72|2.7|2.7|2.66|2.66|2.7|2.74|2.8|2.8|2.86|2.86|2.88|2.9|2.88|2.9|2.9|2.88|2.9|2.86|2.9|2.9|2.92|2.96|2.98|3|3.1|3.12|3.18|3.2|3.24|3.24|3.26|3.26|3.26|3.26|3.3|3.36|3.2|3.2|3.2|3.2|3.1|3.12|3|2.96|3.04|3.06|3.2|3.32|3.32|3.36|3.22|3.32|3.3|3.4|3.3|3.3|3.3|3.4|3.4|3.4|3.4|3.4|3.36|3.2|3.4|3.4|3.24|3.18|3.5|3.5|3.5|3.4|3.3|3.3|3.2|3.4|3.3|3.3|3.3|3.3|3.2|3.16|3.28|3.14|3.2|3.22|3.2|3.2|3.22|3.16|3.1|3.2|3.2|3.2|3.2|3.1|3.12|3.1|3.1|3.1|3.1|3|3.12|3.1|3.1|3.1|3.1||3.16|3.1|3.16|3.16|3.08|3.08|3.1|3.24|3.1|3.1|3.1|2.98|2.98|||2.9|2.86|2.88|2.9|2.84|2.86|2.8
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|16.52|16.28|16.46|16.49|16.67|16.48|16.42|16.24|16.43|15.75|15.76|15.9|15.46|15.21|14.91|15.15|14.63|14.4|14.46|14.2|13.9|14.25|14.01|13.92|13.42|13.65|13.56|13.4|13.48|13.57|13.2|13.21|13.15|12.75|12.52|12.82|12.68|12.87|12.68|13.4|13.65|13.78|13.69|13.69|13.8|13.71|13.41|13.6|13.51|13.7|13.87|13.88|13.36|13.26||13.18|13.3|13.37|13.57||13.48|13.47|13.14|12.87|13.44|13.42|13.5|13.21|12.95|12.95|13.18|13.33|13.32|13.3|13.45|13.41|13.72|13.8|13.35|13.48|13.54|13.81|13.77|13.22|12.99|12.68|12.58|12.46|12.25|11.91|11.7|11.81|12|11.72|10.54|10.56|10.42|10.25|9.875|9.67|9.425|9.36|9.925|10.53|10.75|10.67|10.64|10.85|10.73|10.61|10.55|10.7|10.6|10.84|10.77|10.92|10.9|11.07|10.78|10.54|10.48|10.68|10.4|10.72|10.15|10.15|10.24|10.13|10.18|10.86|11.29|11.6|11.44|11.42|11.33|11.35|11.47|10.96|11.26|11.03|10.91|11.03|11.05|11.22|11.57|11.27|11.5|11.35|11.39|11.13|11.27|11.38|11.18|11.28|11.42|11.53|11.8|11.64|11.43|10.64|10.9|10.78|10.7|10.46|10.19|10.09|10.48|10.46|10.32|10.54|10.76|10.99|11.04|10.98|11.05|11.16|11.08|11|10.8|10.78|10.36|10.52|10.57|10.71|10.23|10.39|10.19|10.25|10.25|10.04|10.08|9.815|10.19|9.8|9.555|10.5|10.7|11.16|10.59|10.98|10.87|11.59|12.01|12.53|12.18|11.19|11.19|10.22|9.815|9.455|10.33|10.23|9.68|9.125|8.98|8.775|8.905|9.055|8.89|8.59|8.545|8.765|8.96|8.9|9.21|9.14|8.915|9.125|8.74||9.425|9.705|9.15|8.425|8.245|8.41|8.1|8.005|8.01|8.05|7.785|8.135|8.925|||9.4|8.94|9.305|8.47|8.07|8.92|8.4
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|9.43|9.2|9.38|9.31|9.47|9.47|9.45|9.42|9.45|9.18|9.27|9.36|9.33|9.11|9.05|9.25|9.23|9.1|8.99|8.93|8.75|8.91|8.93|8.88|9.22|9.2|8.59|8.8|8.75|8.6|8.5|8.53|8.36|8.21|8.12|8.51|7.84|8.19|8.29|8.66|8.86|9.03|8.8|8.65|8.64|8.78|8.77|8.84|8.76|8.97|8.71|8.58|8.33|8.26||8.21|8.28|8.4|8.38||8.6|8.48|8.36|8.21|8.47|8.51|8.48|8.42|8.37|8.36|8.55|8.59|8.52|8.57|8.61|8.61|8.71|8.72|8.51|8.77|8.87|8.81|8.78|8.68|8.59|8.59|8.75|8.89|8.77|8.41|8.38|8.55|8.72|8.13|7.53|7.64|7.47|7.2|6.85|6.7|6.5|6.49|6.79|6.58|6.67|6.58|6.49|6.61|6.28|6.33|6.33|6.44|6.3|6.58|6.34|6.56|6.4|6.51|6.24|5.92|6.02|5.97|5.96|6.07|5.91|6.1|6|6.22|6.48|6.85|6.74|6.85|6.83|6.89|7.06|7.03|7.29|6.72|6.85|6.47|6.47|6.6|6.57|6.56|6.65|6.57|6.59|6.57|6.72|6.53|6.62|6.66|6.67|6.76|6.79|6.81|6.89|6.91|6.76|6.75|6.77|6.96|6.86|6.93|6.7|6.79|6.38|6.42|6.36|6.53|6.48|6.63|6.67|6.5|6.39|6.31|6.4|6.39|6.4|6.32|6.19|6.24|6.31|6.31|6.17|5.98|5.75|5.84|5.81|5.73|5.85|5.73|6|6|6.06|6.44|6.41|6.62|6.12|6.23|6.17|6.61|6.99|7.27|7.45|7|6.83|6.09|5.44|5.13|5.21|5.34|5.2|4.845|4.635|4.675|4.815|4.92|4.95|4.87|4.9|5.01|5.1|5.26|5.15|5.19|5.17|5.3|5.17||5.36|5.26|5.36|5.25|5.33|5.71|5.23|5.23|5.48|5.65|5.6|5.72|6.21|||5.86|5.86|5.73|5.44|4.965|5.02|5.13
03533|17724|/equities/coheris|CACALL||1.88||1.94||1.94|1.92|1.935|1.98|1.93|1.925|1.855||||1.865|1.85|1.845|1.895|1.955||1.87|1.96|1.94||||1.96|1.955|1.97|1.9|1.93|1.975|1.975|1.93|1.93|1.975|1.93|1.98||1.935|1.94|1.98|1.93|1.925||1.99|1.925||||1.96|1.95|1.95|||1.955|1.955||||2|1.92|1.92|1.965||||1.995|1.955|1.95|||1.945|1.98|1.95|1.95|1.96|2.01|2.01|2.05|2|2.05|1.995|1.995|1.985|1.895|1.86|1.93|1.78||1.755||||1.885|1.9||1.86||1.855|1.87||1.855|1.995|1.99|1.85|1.76||1.855|1.95|||1.83|1.89|1.85|1.895|1.86|1.82|1.77|1.855||1.905||||2|1.86|||||2||||||1.94|2.02|1.925|||1.94||2.02|2|1.92||||||1.92|1.995||1.975|1.96||1.96|||2|1.95|2.01|2.01|2.05|2.05||||2.01||||2.01|2.09|2.01||2.01|2.05|||2.04|2.04|||2.05|||2.04||||2.04|||2.08||2.04|2.04||2.06|2.06|2.1|2.09|2.06|2.06|2.06|2|||||2||2.04|2.06|2.07||1.95|1.95||1.95|1.95||1.95||1.905||2.04|2||1.95|1.98|||1.975|1.9|1.9|1.835|1.675||||1.655|1.775|1.85|||1.85|1.605
03534|17725|/equities/colas|CACALL|122.5|123|123|122|124|122|121|122|120.5|118.5|118|121|118.5|118|118.5|118.5|117.5|119|116|119.5|118.5|122|123|121.5|119.5|120|119|119|119.5|121|119.5|121|122.5|120|119|120.5|118|118.5|121|123.5|124|124|124|124|125.5|127.5|126|125|126|127|126.5|125|125|123.5||123.5|124|125|125||125|125|125|123|125|127|127.5|128.5|128|130|122.5|118|118.5|118.5|118|114.5|114|113|112|114.5|113.5|113.5|114|112.5|112.5|112|113|114|114|112|113|111|109|112.5|109|106.5|104|105.5|105|104|104|104|104.5|105|106|106|104.5|105|105.5|105|106|106|105.5|106|106|106|106|106|106.5|107|108|106.5|106.5|106.5|106.5|109|110.5|109.5|110|113|114.5|114|114|114|114|113.5|114.5|114.5|123|120.5|119|118.5|118|119|118|116|116.5|117|117|118|117.5|115|114|117.5|116|118|118|117.5|116|113|113.5|113.5|113|112.5|111.5|112|112|111.5|112|112|114.5|114|113.5|113.5|114|113.5|113.5|116|115|114.5|114.5|114.5|115.5|115|114|115|113|114|115|114.5|115.5|116|116.5|116|116|119|115.5|116.5|115.5|118|118|118|118.5|118.5|121|116|116.5|115.5|116.5|117|115|116|115|111|112|116|112.5|112.5|117|112|108|114|114|115|118.5|116|113|114|113.5||115|108|108|107.5|108|109|105.5|104|105.5|107.5|105|106|107|||105.5|105|105|105|103|103.5|105.5
03535|7093|/equities/financiere-odet|CACALL|1010|1000|1005|1005|996|1005|992|988|988|968|1000|1010|986|958|936|950|922|930|950|904|892|894|888|902|798|798|800|810|814|806|808|808|800|790|786|790|796|798|802|810|810|790|786|786|806|808|794|786|780|780|794|802|792|794||786|780|776|784||774|766|764|750|780|752|748|742|740|744|746|742|732|730|736|722|728|736|738|748|734|726|746|742|738|722|740|740|742|730|730|728|720|732|710|710|700|700|686|690|678|670|680|680|686|684|684|690|678|690|694|688|688|686|686|680|680|680|672|660|662|672|676|672|674|676|674|676|670|672|696|704|704|704|702|700|702|700|702|700|700|696|690|696|690|684|690|682|688|684|690|680|690|680|684|696|694|682|678|678|678|676|674|670|610|620|640|638|640|650|656|658|660|670|668|672|680|686|678|670|670|680|680|684|660|672|656|640|666|670|666|660|680|656|692|676|684|666|664|690|684|686|696|716|712|690|676|640|620|600|626|642|610|602|570|566|582|582|592|574|602|586|590|600|588|578|568|576|580||586|588|586|564|574|572|566|566|572|566|540|560|560|||570|586|590|564|556|550|552
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|15.1802|15.322|15.6058|15.2866|15.6413|15.8541|15.6058|15.9605|15.8541|15.5349|15.6058|15.7122|15.2156|15.2511|15.0383|15.0028|15.393|14.329|13.4635|13.2933|13.3642|13.4919|13.4777|13.7189|13.2649|13.3642|13.4777|13.421|13.3784|13.194|12.8677|12.7684|12.967|12.6974|12.3569|12.4846|12.3002|12.5556|12.4846|12.7967|12.6974|13.0521|13.3217|13.3359|13.3359|13.3642|13.194|13.3075|13.648|13.8182|13.35|13.4352|13.421|13.5061||13.5203|13.3359|13.3359|13.804||13.8892|13.3784|13.123|13.1798|13.4919|13.4494|13.7189|13.8182|13.7615|13.7189|13.4919|13.6905|13.9317|14.1871|14.1871|14.4708|14.2225|13.9175|13.7615|13.5487|13.4777|13.7615|14.258|14.1729|13.5487|13.2649|13.1798|13.4068|13.6196|12.4846|12.6123|12.4279|12.2435|11.9739|10.314|10.2289|10.1154|9.9168|9.8458|9.5763|9.6898|9.5763|10.2714|10.8957|11.151|10.8673|10.9524|11.2787|10.8247|10.7822|10.7254|11.0375|10.7964|11.1369|11.3213|11.3213|11.1369|11.378|11.5341|11.4915|11.7753|11.9881|11.8462|11.7043|11.5057|11.4915|11.8037|11.8462|12.0023|12.059|12.2009|12.2009|12.059|11.8462|11.7043|11.8746|11.676|11.7753|11.7469|11.5199|11.3639|11.1369|11.0517|11.0092|11.3213|11.0659|11.4348|11.14|10.95|10.77|10.74|10.73|10.65|10.97|11.02|11.22|11.35|11.56|11.02|11.14|10.58|10.63|10.5|10.5|10.61|10.8|11.02|10.85|10.91|11.28|11.63|11.8|12.06|11.69|12.03|12.27|12.22|12.14|12.65|12.06|12.06|12.27|12.7|12.91|12.87|12.34|12.29|12.54|12.67|13.11|13.28|13.62|13.76|13.65|13.76|14.12|14.26|14.72|13.38|13.62|13.28|14.33|15.14|15.46|14.47|14.02|13.62|13.59|13.55|13.8|13.82|12.33|11.92|11.15|10.87|10.92|10.84|11.04|11.17|10.97|10.92|11.35|11.65|11.56|11.83|11.65|11.56|11.87|11.8||12.14|11.93|11.79|11.68|11.28|10.97|10.78|10.78|11.11|11.29|11.19|10.92|11.35|||11.75|11.83|11.62|11.14|10.92|10.99|10.94
03537|17727|/equities/courtois|CACALL||111||||||111||||||||114|111|110|||||||||115|||112||108||||107|||||||108|108|108||108||110||110|||||106|105|105|105||106|106|116|115|115|115|115|115|115|112|111|111|110|109|108|107|106|106|106|105|106|106|105|103|103|103|102|101|101|101|101|101|101|101|101|101|100|99.5|99.5|100|100|106|106|107|107|109|110|110|110|110|110|110|110|110|111|111|111|111|111|111|111|111|112|111|112|113|112|113|113|113|113|113|113|113|113|112|112|112|112|112|112|112|112|112|112|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|115|116|115|116|115|110|112|114|114|114|114|114|114|114|114|114|114|114|114|114|114|115|114|114|113|115|119|120|119|118|118|118|114|116|116|116|116|117|117|117|117|117|113|111|110|110|110|105|105|105|106|106|106|106|106|105|105|105|105|105|105|105|105|108|108||108|108|111|111|111|106|106|105|106|106|106|106|106|||106|106|106|106|106|106|105
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|71.45|71.75|72.6|72.85|73.45|73.25|72.5|72.75|72.4|71.55|72.15|71.05|70.8|71.05|69.65|70.05|68.95|68.2|65|63.55|64.3|64.8|64.8|65.75|65.6|65.9|66.75|67.15|67.15|69.2|68.5|68.6|69.05|67.55|67.85|68.6|70.25|68.35|66.8|68.4|68.4|71.1|71.75|75.35|75.7|77.55|75.2|73.8|74.05|74.7|75.45|75.6|75.4|74.4||75.35|76.55|76.95|76.9||75.9|74.3|72.35|72.3|73.6|76.7|75.95|76.05|75.2|75.5|74.7|76.1|77.85|77.5|76.95|74.75|73.75|73.2|68.5|72|74.55|74.05|74.95|72.2|71.85|72.25|72.7|71.4|70.65|65.7|65.65|67.35|69.05|60.75|53.4|54|53.65|53.5|52.15|51.1|50.25|49.48|52.8|54|55.3|55.5|55.4|56.8|57|55.6|60|60.1|60.3|61.7|60.9|60.9|59.3|60.7|60.15|58.15|58.95|60.1|57.5|58.95|56|56.05|56.5|56.75|57.45|59.9|61.9|62.5|61.2|60.9|60.05|61.15|61.35|61.2|61.8|60.65|62.7|61.65|61.65|62.1|64|63.85|64.5|63.25|63.45|63.35|63.85|61.85|61.15|62|62.45|64.8|62.65|63.35|64.05|63.55|62.9|64.05|62.35|60.6|61.3|60.65|61.35|60.05|58|61.45|60.95|63.2|64.7|64|63.9|64.45|65.55|65.95|66.3|65.65|64.05|66.1|65.95|67.7|66.45|67.5|66.15|64.5|64.1|64.45|64.9|64.65|66.8|67.55|67.9|68.8|67.05|67.4|67.6|65.4|64.6|66.7|68.05|71.2|70.6|65.35|65.7|61.5|57|52.65|54.9|55.75|56.3|52.65|49.74|49.1|50.1|50.8|51.75|50.8|51|50.05|51.35|52.1|53.8|52.85|52.95|55.05|54.35||57.15|60.7|57.2|56.95|59.4|59|57.65|58.75|58.9|59.25|57.45|56.95|59.25|||64.55|63|64.35|63.4|58|57.3|52.35
03539|17647|/equities/fonciere-des-murs|CACALL|17.719|17.3231|17.818|17.3726|18.313|18.1645|17.9665|18.0655|17.9665|18.0655|17.9665|17.4221|17.5211|17.1251|16.7786|16.9271|16.7786|15.8382|15.4423|15.8382|15.9867|16.2837|15.7887|15.7887|15.8877|15.6403|15.6898|15.5413|16.0362|15.7393|15.0958|15.3433|15.5413|15.2938|15.3433|15.1453|15.0463|15.3433|14.6504|14.7494|15.1453|15.3433|15.2938|15.9372|15.9867|16.4322|16.1847|16.7291|16.9766|17.3231|17.3231|17.5211|17.2241|17.4221||17.6695|17.5705|17.7685|18.016||17.4716|16.9271|17.3231|16.9766|17.9665|18.5109|18.3625|17.3726|17.4221|17.5705|17.7685|18.9069|18.9069|17.4221|16.3827|16.0362|15.9372|15.9867|15.8877|15.7887|15.7887|15.8382|16.0362|15.1948|15.0958|15.0463|15.5908|15.2938|15.6403|14.4524|14.0564|14.0069|14.3534|13.6605|12.6706|12.4726|11.9777|11.7797|11.6807|11.6807|11.6312|11.6807|11.7797|11.7797|11.8292|11.7302|11.6807|11.6807|11.7797|12.2251|11.7797|12.2746|12.1756|12.4231|12.6211|12.3736|12.4726|12.8686|11.8787|11.9282|11.7797|11.7302|12.1262|12.5716|12.7201|12.5716|12.7696|12.8191|11.9777|12.8686|13.6605|13.809|13.7595|14.0564|14.2544|14.1059|14.3039|14.4524|14.5514|14.4524|14.4524|14.3534|14.2049|14.2544|14.2544|14.2544|14.3534|14.2544|14.5514|14.3534|14.4029|14.5019|14.6999|14.8978|14.8978|14.6999|14.7494|14.6999|14.8483|14.8483|14.8483|14.9473|15.3433|15.2443|15.1948|14.4029|15.0958|15.1453|15.6898|15.2938|15.7887|15.8382|16.3332|16.6302|15.9867|16.4322|16.8776|16.9271|17.3726|16.9766|17.7685|17.7685|17.7685|17.5211|17.4221|17.719|17.818|17.9665|17.9665|18.5109|18.115|18.2635|18.313|18.1645|18.115|18.5109|18.214|18.6594|18.214|19.2534|19.3523|19.9958|19.5503|20.2927|18.9564|18.8574|18.7584|17.5705|17.719|17.5705|17.8675|17.1251|16.3332|16.3332|16.4817|17.818|17.62|18.0655|18.412|17.2241|17.0756|17.4221|19.9958|20.0948|20.0948|19.9958|18.8079|19.3029|19.3029||19.4018|19.2534|18.7089|18.412|18.016|17.818|17.818|18.214|17.4221|17.818|17.917|17.9665|17.3231|||18.313|18.313|18.412|18.5109|18.016|18.6099|18.7584
03540|943229|/equities/crcam-alp.prov|CACALL|93.52|93.51|93.03|94|94.51|96|98.01|97.51|98|96|95.5|94.01|94.5|94.49|93.5|90.99|89.51|90.5|89.04|90|90|88.01|89|90.49|88|89.49|89|89|88|84.61|85.5|85.54|87.5|83|86.5|88|88.53|88.53|89.24|91.92|91|90.44|89.05|89.5|90|91.5|93|93.5|95.78|97|98.52|99.25|100|100.5||100.5|100.5|102.48|101.76||99.51|100.46|99.49|98.8|99.78|99.75|100|99.95|98.5|93.1|95.51|96.5|95.98|95.97|95.49|94.54|95.98|97.39|97.5|97|94.99|92.5|92.16|87|84.5|83.89|83.99|81.39|80.99|78.01|78.25|78.01|79|76.5|76|75.5|73.01|75.5|73.51|75|74.99|74.99|75|75.51|76.99|76.51|77.6|77.99|77.6|77.99|77.99|77.99|77.99|78.5|79.2|80|80.61|80.6|80.45|80.04|80.03|79.38|79.2|78.54|80|80.7|80.02|84.25|84.33|84.27|83.52|84.65|83|85.97|83.2|86.1|86.05|86|84.4|86.99|86|87|88.5|90|90.5|90.5|92|94.97|92.5|94.99|95|96|95.01|95|95.04|95.01|95|94.01|93.99|93.99|93.51|94|93.99|93|90|92.7|92.5|96.99|100.02|100|102|103.1|103.1|103.5|104.02|104|104|105.28|105.22|105|106|106|108|111.6|111.62|111.5|114.96|113|114.02|114|113.22|113.22|113.2|113.04|113.04|113|113.08|114.98|112.02|112|112|112.1|116|114.02|114.12|116.38|115|119.98|117.5|117.5|117.5|118|118|118.48|119|119|117.06|117.06|117|117.28|117.4|117.02|119.98|119.98|119.98|119.9|117.46|121|112.5||113.06|113.04|113.02|114.98|113.5|116|115.5|115|114.5|110.5|109|109|109.08|||110.5|110.5|111.5|110|105.12|105.08|105
03541|943239|/equities/crcam-morbihan|CACALL|87.1|87.03|88|87|86.49|86.49|86.5|85.5|84.5|83|81.52|82.5|80.5|78.5|77.5|77|76.49|76.51|76.52|77.5|76.5|77|77|78.5|78|77.5|77.99|77.5|75|73.01|73|72.75|72|74|77|76.5|76.99|76.75|76.32|75.57|76.59|78.02|79.48|78.01|78.5|80|81|85.5|86.5|86.5|86.5|85|84.49|84.56||86|86|86.01|86.01||87|87|86.5|85.56|86.99|86.62|86.76|87.3|88.29|87.01|87.5|87.99|87|87.5|85.5|85.01|85|82.62|82.38|82.5|82|80.5|79|78.49|74.49|73.99|74.5|74|74|73.99|74|71|69.31|70|63|62.31|63|62.5|61.48|61.28|62|60.01|61.05|62|61|61.03|61|60.05|60|59.93|57.5|58.16|60.5|59|61.11|61|61.99|62|64.99|64.01|64|64|63.1|62.5|64.47|64|63.7|64.53|65.7|65.7|65.96|66.11|65|67|67.98|67|67|66.99|67|66|65|65|64|64.01|63.55|66|68|68.01|70.01|70.74|70|69|71|71|71.1|71.1|71.1|71.2|71|72.6|71.99|72|73|67.5|69|71|73.01|75|73.4|76|74.51|74.5|73.4|76|75|79.01|79.01|79|78|78|79.81|81.8|83.97|83.97|80.01|81.99|79|79|81.8|84.77|80.56|88|88|89.99|89.99|89.5|90|89|89.51|89.5|90.01|92.99|92|88.5|95.5|95.51||95.97|98.5|97.99|98|96.56|97|97|97||99|97.51|99||97|97.02|97.66|98|97|95|94.55|93.02|93.01||95|93.81|93.75|95|94|94|93.76|93.76|93.76|95|93.29|95|95|||93.4|92.81|93|93|91.88|92|89
03542|17729|/equities/crosswood|CACALL|4.98|||4.84|4.84|4.84||||||||4.8|||||4.42|||4.84|4.82|||4.42|4.42||||4.6|||||4.98||||||||4.98||4.84|4.4|4.4|||||||||4.6||4.6|||||||4.36|||4.56|||||||4.56|4.5|4.5||||||||||||||||||||||||||||4.04|||||||4.44||4.4||4.3|3.92||||||3.92|3.78|||3.68|3.68|3.8|||4.7||4.38||||5.4||||||||||||||||||||||5.4|||4.32||5.4|||||4.94|5.4||4.94|||||||||||4.42|4.86|||4.42|3.66||||||||||4.32|||||||||||||||||||4.94|||||||||||||||4.92||||||||||||||||||
03543|7718|/equities/cs-comm-et-syst.|CACALL|4.35|4.23|4.17|3.88|3.78|3.77|3.75|3.7|3.76|3.69|3.76|3.7|3.76|3.72|3.63|3.77|3.62|3.6|3.71|3.8|3.8|3.8|3.79|3.79|3.76|3.75|3.8|3.8|3.8|3.77|3.73|3.73|3.68|3.69|3.62|3.76|3.76|3.8|3.8|3.85|3.87|3.87|3.87|3.88|3.9|3.99|3.96|3.96|3.88|4|4.04|4.05|4.1|4.1||4.1|4.01|4.05|4.04||4.04|4.04|3.92|3.92|4.02|3.98|4.1|4.1|4.12|4.2|4.12|4.08|4.05|4.16|4.08|3.75|3.61|3.64|3.64|3.61|3.61|3.61|3.58|3.57|3.6|3.6|3.6|3.6|3.6|3.52|3.53|3.62|3.5|3.45|3.22|3.24|3.22|3.15|3.08|3.05|3|3|3.22|3.26|3.33|3.31|3.27|3.27|3.3|3.32|3.35|3.38|3.41|3.45|3.5|3.11|3.02|3.1|3.17|3.2|3.09|3|2.97|3|3.12|3.06|3.1|3.2|3.3|3.51|3.56|3.51|3.51|3.45|3.6|3.62|3.57|3.64|3.66|3.7|3.7|3.75|3.66|3.64|3.64|3.58|3.64|3.5|3.44|3.5|3.54|3.58|3.57|3.59|3.47|3.56|3.5|3.52|3.51|3.57|3.46|3.42|3.42|3.27|3.23|3.46|3.57|3.63|3.69|3.69|3.69|3.42|3.36|3.42|3.58|3.65|3.6|3.52|3.45|3.35|3.27|3.27|3.35|3.35|3.4|3.43|3.34|3.4|3.51|3.56|3.63|3.65|3.68|3.7|3.7|3.74|3.76|3.77|3.85|3.74|3.7|3.73|3.74|3.7|3.69|3.72|3.77|3.7|3.71|3.8|3.83|3.82|3.78|3.75|3.77|3.84|3.86|3.88|3.9|3.84|3.85|3.87|3.87|3.8|3.79|3.64|3.77|3.77|3.75||3.85|3.8|3.97|4|4.08|4|3.77|3.69|3.58|3.5|3.53|3.47|3.49|||3.36|3.37|3.39|3.29|3.21|3.21|3.24
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|95.95|96.2|95.85|94.85|94.45|94.45|95.3|93.15|92.45|91.85|94.7|94.55|91.9|92.55|89.3|90.9|92|91.95|90.45|89.9|89.45|91.8|92.55|93.3|91.8|91.7|90.75|90.75|90.35|89.75|90|88.85|90|86.6|86.25|87|87.1|87.15|86|87.45|88|91.55|90.5|90|90.25|89.8|88|88.95|88.2|88.65|90.6|90.8|90.9|88.6||89.7|89.5|90.75|89.55||88.35|89.6|87|85.75|88.35|90.8|90.25|90.65|89.65|89.85|90|90.05|91.9|92.5|94.6|90.35|90.1|90.4|86.5|89.5|89.35|91.7|93|92.65|92|90.95|91|92.65|92.1|89.05|87.1|87.1|88.9|82.4|76.7|77.3|76.45|75.1|72.3|71.6|70.1|70.65|71.8|74.4|76.9|73.5|74|76.85|75.8|75.8|74|72.1|73.5|75|75.9|75.75|75.6|75.65|74.65|72.9|73|72.5|71.75|73.1|71.2|71.2|71.95|72.5|73.25|77.5|79.9|80.6|79.4|81.85|75|77.35|78|79.15|80.9|78.55|80.8|80.15|76.6|76.25|79.2|78.25|77.4|77.9|78.45|76.65|75.85|77.1|77.6|79.9|79.7|80.2|81.1|80.5|76.3|74.45|74.25|74.25|73.1|73.1|70.5|71.5|72.4|73.8|73.2|78.2|82.8|83.85|85.05|81.85|81.55|83.3|85|81.95|84.1|82.7|81.45|82.75|84.85|84.65|83.2|84.1|81.8|82.05|80.8|80.5|80.25|79.8|82|81.75|81.3|85.05|87.1|87.3|85|84.8|84|89.4|93.25|97.5|94.1|87|88|81.5|78.15|76.7|75.9|75.5|74.45|72.05|69.85|69.6|70.25|69.05|69|67|64.3|68.5|71.4|73|72.25|70.05|69.5|71.45|70.7||74.5|76.5|78.3|80.25|78.5|80.1|79.85|78.05|80.3|80|77.2|77.45|83.05|||82.55|83.6|83.25|78|74.05|73.15|72.65
03545|40314|/equities/dbv-technologies-sa|CACALL|9.22|9.29|9.36|9.5|9.815|8.925|9.18|9.285|9.105|8.415|8.55|8.855|8.88|9.04|8.815|8.985|9.02|8.975|9.4|9.39|9.45|9.605|9.665|9.63|9.52|9.555|9.545|9.65|9.82|9.64|9.41|9.31|9.17|9.205|8.57|8.87|9.26|9.535|9.27|9.92|10.78|11|10.36|10.97|8.64|6.115|6.135|6|6.15|5.75|5.4|5.575|4.61|4.378||4.336|4.428|4.12|4.19||4.292|4.328|4.368|4.43|4.616|4.54|4.334|4.236|4.284|4.364|4.552|4.614|4.7|4.612|4.4|4.248|4.118|4.132|4.114|4.342|4.234|4.024|4.16|3.91|3.954|3.994|4.13|4.18|4.188|4.15|4.174|4.398|4.2|3.82|3.758|4.014|3.524|3.342|3.75|2.456|2.464|2.396|2.542|2.596|2.71|2.68|2.72|2.806|2.894|2.886|2.822|2.902|2.996|3.048|3.078|3.05|3.092|3.166|2.92|2.98|2.976|3.09|3.012|3.14|2.896|2.84|3.062|3.05|3.102|3.322|3.422|3.466|3.47|3.462|3.402|3.374|3.436|3.45|3.666|3.48|3.574|3.652|3.636|3.73|3.586|3.704|3.714|3.762|3.778|3.732|3.85|4.01|4.066|4.1|4.076|4.176|4.08|4.092|4.104|4.052|4.122|4.298|4.18|6.7|6.96|6.435|6.655|7.085|7.03|7.24|7.515|7.515|7.77|7.945|7.88|7.95|7.76|7.495|7.635|7.525|7.55|7.9|8.145|8.1|8.145|8.08|8.105|7.875|8.19|8.26|9.72|9.77|10.28|9.76|9.895|9.79|9.95|9.945|9.61|9.605|9.35|9.88|10.29|10.5|9.79|9.115|9.415|8.71|8.52|8.39|8.85|8.42|8.26|8.17|8.255|8.225|8.495|8.345|10.03|9.43|9.175|10.2|11|11.09|11.28|10.92|10.97|11.23|11.01||12.06|12.83|11.43|9.835|9.73|9.89|9.325|8.475|8.355|7.885|7.505|7.65|7.965|||7.75|7.6|7.4|6.95|7.095|7.28|7.18
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL|16.35|16.5|16.7|16.5|16.6|16.65|16.6|16.7|16.7|16.95|16.85|16.65|16.5|16.65|16.85|17.15|17.3|16.95|17.75|17.7|17|16.3|16.6|16.2|16.25|15|15|15.05|15.1|15.1|15.1|14.9|14.85|15.05|14.8|14.75|14.9|15|14.8|14.9|15.15|15|14.9|14.85|14.85|14.75|14.75|14.6|14.8|14.8|14.8|14.85|14.95|14.7||14.85|14.65|14.65|14.7||14.6|14.7|14.7|14.5|14.85|14.85|14.9|15.1|15.25|14.45|14.55|14.4|14.2|14.45|14.65|14.95|14.1|14|14.1|13.9|13.65|13.3|13.15|13.25|13.2|13|12.8|13|13.2|13.1|12.6|12.8|12.2|11.9|11.75|11.6|11.75|11.75|11.55|11.45|11.55|11.45|11.5|11.75|11.85|11.85|11.9|11.7|11.6|11.9|11.75|11.6|11.8|12|11.95|11.95|11.7|11.85|11.4|11.5|11.75|11.6|11.4|11.3|10.55|10.15|9.9|9.8|10|10.35|10.65|10.8|11|10.7|10.65|10.45|10.8|10.7|10.9|11.55|11.75|12.2|11.6|10.8|10.25|10|10.05|10|9.96|9.98|9.98|10|9.96|9.9|9.96|9.98|9.94|9.94|9.82|9.82|9.9|9.96|9.94|9.82|9.8|9.78|9.9|9.86|9.86|9.82|9.8|9.92|9.88|9.84|9.84|9.84|9.8|9.9|9.92|9.94|9.92|9.92|9.94|9.92|9.98|9.98|9.7|9.8|9.9|10|10|10|9.56|9.56|9.52|9.76|9.62|9.58|9.1|9.84|9.98|9.88|9.92|10|10|10|10|10|10|9.92|9.94|9.94|9.96|9.74|9.7|9.98|9.52|9.54|9.54|9.34|9.14|9.72|9.7|10.1|10.1|10.1|10.1|10.2|10.3||10.3|10.3|10.2|10|10.25|10.05|10|10|9.84|9.84|9.8|9.86|9.98|||9.7|9.8|9.88|9.44|9.52|9.98|9.9
03548|17736|/equities/delta-plus-group|CACALL|77.4|77|77.4|76.4|74|75.8|75.4|70.6|70.8|72.2|74.2|77|79.6|77|76.6|77.6|76.6|76.2|77.2|77.4|79.6|77|78.2|80|82|84|83|84|83.8|81.2|81.2|81.4|81.6|80|79.4|78.4|79.6|77.8|75.6|76.6|75.6|75.6|75|75.6|76|75|74|73.8|70.2|68.6|69|68.8|69|69.6||70.8|69.4|68.8|68.2||69|68.8|67.6|68.8|70|63.6|62.6|62.4|62.8|61.6|63|63.4|64.6|63.2|64.2|65|63.4|65.8|65.2|65.4|64.4|63.8|63.8|63.6|63|62.6|62.8|59.8|62|62.4|63|61.6|63.8|61.2|63.6|63|62.2|61|60|58.8|58|56|61|61.6|61.6|61|60|58.8|56.8|57|55.4|58|58.8|58|57.6|57.8|57|57.6|58.2|56|56.6|56.8|56.8|55.4|53.2|52.6|55.4|55.2|55.4|56|56.8|56.6|55.6|56|55.8|56|60|61|58.8|58|56|54.2|53.6|51.8|50.8|51.4|51.6|51.8|52.2|51.6|51.4|51.4|52.2|52|52.2|52|52.6|53|52.8|52.8|52.2|52.8|51.6|51.2|51|51.2|47.3|47|47.1|47|47|46.4|44.7|46.2|46.2|46.6|46.4|46.1|46.1|46.7|47.3|46.8|46.7|44.4|42.1|41.5|41.6|42.1|42|41.6|41.3|40.4|41.5|40.2|40.5|38.9|39|39.2|39|39|39|40.9|41|41.3|40.9|40.2|40.2|39.4|39.2|38.4|37.5|38.8|38.2|36.4|36.2|36.8|36.3|36.4|36.2|37.1|36.4|36.7|37|36.2|37|37|38.1|38.1|38||39.6|41|41|44.2|44|43|41.2|41.9|41.8|43.5|41.5|43.2|44|||41.6|43|44|41.9|40.3|40.3|37.7
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|6.845|6.845|6.82|6.92|6.82|6.87|6.755|6.76|6.7|6.74|6.845|6.985|7.105|6.735|6.575|6.7|6.71|6.63|6.74|6.93|6.91|7.08|7.15|7.03|7.08|6.925|6.03|5.86|5.865|5.895|5.86|5.7|5.805|5.57|5.575|5.66|5.565|5.66|5.56|5.65|5.92|6.1|5.94|5.975|6.35|6.405|6.38|6.42|6.455|6.5|6.66|6.13|5.79|5.83||5.88|5.02|5.135|5.14||5.04|4.866|4.76|4.7|4.736|4.75|4.65|4.7|4.676|4.7|4.61|4.662|4.312|4.564|4.338|3.492|3.456|3.556|3.31|3.388|3.342|3.328|3.334|3.23|3.156|3.098|3.146|3.162|3.332|2.976|2.87|2.864|2.888|2.906|2.804|2.818|2.634|2.616|2.53|2.518|2.472|2.454|2.538|2.614|2.584|2.556|2.604|2.602|2.546|2.558|2.5|2.6|2.61|2.612|2.66|2.63|2.622|2.6|2.542|2.5|2.528|2.526|2.488|2.478|2.398|2.45|2.5|2.522|2.552|2.624|2.638|2.658|2.686|2.7|2.726|2.638|2.55|2.556|2.562|2.572|2.564|2.576|2.502|2.418|2.394|2.38|2.36|2.39|2.364|2.35|2.386|2.44|2.458|2.464|2.494|2.54|2.578|2.56|2.552|2.514|2.45|2.45|2.45|2.47|2.452|2.44|2.432|2.448|2.47|2.472|2.456|2.472|2.532|2.466|2.466|2.456|2.43|2.432|2.42|2.412|2.42|2.528|2.526|2.53|2.498|2.504|2.484|2.548|2.556|2.51|2.562|2.564|2.606|2.61|2.604|2.67|2.644|2.674|2.62|2.626|2.662|2.756|2.862|2.986|2.91|2.77|2.778|2.834|2.752|2.764|2.758|2.71|2.744|2.718|2.684|2.696|2.684|2.714|2.672|2.656|2.672|2.65|2.68|2.698|2.808|2.7|2.63|2.668|2.55||2.57|2.574|2.614|2.62|2.556|2.612|2.528|2.53|2.632|2.5|2.52|2.412|2.492|||2.482|2.468|2.44|2.318|2.276|2.32|2.328
03550|7026|/equities/devoteam|CACALL|102.8|103|103|104|102|103.8|103.6|101.8|101.2|104|103.4|103|99.5|101.2|101.6|102|100|99.1|101|99.5|100.2|102|102|99.5|99.1|98|98.3|99.6|98.1|100|101|102|100|100.2|98|98.2|98.2|98.2|98|98.1|100|101.6|99.8|101|98|98|102|98.2|98.5|98|98|98|97|96.5||93.1|98|94.8|101||104|104.6|105.6|102.4|106.6|100|99.7|99.2|97.3|98.1|97.9|97.9|98.1|97.9|97.9|98|97.9|98|97.8|97.8|97.8|97.8|97.8|97.7|97.9|97.8|97.8|97.8|97.8|97.8|97.9|97.7|97.8|97.8|97.9|97.9|97.7|97.8|97.7|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.7|97.6|97.8|97.6|97.6|97.7|97.5|97.4|97.4|97.4|97.4|97.7|97.4|97.6|97.4|97.4|97.4|97.4|97.4|97.4|97.5|97.5|97.5|97.3|97.6|97.6|97.7|97.7|97.4|97.4|97.3|97.3|97.4|98|97.7|97.6|97.9|97.5|97.8|97.5|97.5|97.2|97.3|97.2|97.3|97.2|97.5|97.4|97.5|98.1|98.1|97.7|97.8|97.8|97.8|97.7|97.5|97.5|97.6|97.5|97.5|97.7|97.6|97.6|97.5|97.5|97.4|97.4|97.4|97.5|97.8||78.5|76.2|76.5|73.6|74.4|74|72.9|72.6|74.6|75.2|75.2|78.5|75.3|77|76.4|79.5|79.5|77.9|77.7|76.5|78|77.6|78|77|78.3|76.4|76.9|71|70.4|71.2|72.2|71.7|69.7|66.9|65.5|66.5|70.5|69.1|67|65.6|68.8|70|71.5|71.3|71|72|72.5|72.3||69.7|67.6|64.5|65.5|65.6|68.6|67|67|68.4|69.5|65.9|65|66.9|||63.5|64|67|64.5|62.6|60.4|60.1
03551|17738|/equities/diagnostic-medical|CACALL|1.75|1.745|1.795|1.81|1.815|1.775|1.74|1.755|1.76|1.795|1.77|1.805|1.85|1.98|1.87|1.79|1.71|1.72|1.73|1.74|1.75|1.755|1.715|1.72|1.72|1.73|1.725|1.71|1.72|1.76|1.595|1.65|1.565|1.535|1.535|1.565|1.585|1.57|1.545|1.63|1.72|1.78|1.75|1.75|1.75|1.77|1.78|1.79|1.775|1.765|1.745|1.735|1.735|1.74||1.76|1.79|1.75|1.78||1.77|1.785|1.78|1.68|1.73|1.635|1.64|1.64|1.675|1.68|1.7|1.72|1.745|1.73|1.64|1.67|1.655|1.675|1.765|1.71|1.73|1.6|1.57|1.54|1.49|1.47|1.49|1.515|1.5|1.49|1.495|1.49|1.495|1.495|1.49|1.475|1.47|1.515|1.5|1.45|1.445|1.39|1.5|1.6|1.69|1.7|1.73|1.71|1.57|1.57|1.56|1.57|1.585|1.615|1.66|1.535|1.555|1.565|1.53|1.585|1.57|1.58|1.6|1.57|1.54|1.585|1.61|1.535|1.52|1.575|1.53|1.52|1.55|1.545|1.54|1.515|1.46|1.495|1.505|1.49|1.435|1.45|1.44|1.48|1.56|1.53|1.57|1.56|1.56|1.57|1.57|1.57|1.58|1.565|1.54|1.545|1.535|1.545|1.595|1.56|1.55|1.565|1.47|1.54|1.545|1.635|1.655|1.545|1.53|1.52|1.53|1.52|1.52|1.53|1.53|1.5|1.53|1.56|1.53|1.485|1.54|1.54|1.43|1.405|1.41|1.33|1.305|1.3|1.33|1.28|1.25|1.275|1.31|1.29|1.3|1.325|1.325|1.325|1.235|1.215|1.225|1.28|1.28|1.305|1.32|1.33|1.37|1.42|1.45|1.44|1.445|1.39|1.48|1.565|1.44|1.445|1.405|1.43|1.37|1.315|1.31|1.46|1.58|1.65|1.655|1.7|1.69|1.705|1.63||1.72|1.71|1.71|1.735|1.75|1.7|1.66|1.78|1.85|1.755|1.78|1.9|2.33|||1.63|0.996|0.922|0.93|0.938|0.904|0.95
03552|17919|/equities/docks-des-petroles-dambes|CACALL|458|458|472|470|460|434|428|410|410|400|400|412|412||400||390||390||390||390|388||380|384|388|390|380|388|388||396|394||376|390|390|390|398||398|394|386|392|390|390|388|388|370|370|366|368|||366|366|364|||||360|354||356|350|350|354||356||360||360||360|368|352|352|348|334|340|336||336|334|342|336|334|330|332|330|320|324|336||330|322|320|322|322|322|320|334||330|322|326||330|342|336||348|350|348|352||352|356|350|328|342|342||342||342|350||352||354|354||||||356|362|362||364|||366|364|364||364||||364|366|366|362||368|366|||374|372|370|372||370|370||370||372|370|370|370|364|364||366|370|370|370|374|374|380|372|374|400|420|430|430|428|446|440|416|416|416|398|400|402|406|408|408|408|400|406|404|390|404|396|396|394|386||406||380||382|390|390|398|382|388|376||400|382|370|370|374|372|388|388|398|380|404||414|||398||388|392|368|350|364
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|45.68|46.52|46.5|46.9|48.35|47.87|46.5|45.73|46|45.08|45.59|44.01|45.32|47.39|45.89|47.36|47.07|47.58|47.46|47.89|47.63|47.36|47.82|48.17|47.61|48|47.76|47.47|47.58|47.38|46.9|46.38|46.62|45.15|44.77|45.65|45.98|46.56|45.77|46.6|47.24|46.99|46.35|46.57|46.55|46.8|46.09|46.04|47.5|48.17|46.99|46.54|46.94|47.69||46.41|47.47|47.78|47.45||46.94|47.17|47.12|45.9|47.41|47.26|47.19|46.34|46.01|46.02|46.07|46.37|47.2|47.69|48.12|47.62|47.78|48.27|47.93|48.67|48.11|48.1|47.66|46.29|45.97|45.23|45.71|46.58|46.29|46.34|46.55|46.74|47|45.41|41.46|41.67|41.03|40.25|40.28|40.04|39.61|40|41.3|41.09|42.3|41.21|40.67|41.97|41.53|41.1|40.81|41.97|42.96|43.35|42.07|42|40.65|41.02|39.2|38.08|38.5|38.4|38.52|39.22|38.83|39.04|39.52|40.03|40.19|42|42.43|43.12|43.18|43.26|43.01|43.09|43.15|42.31|43.19|42.29|42.63|44.03|43|43.27|43.35|43.05|42.71|43|41.91|41.75|41.67|42.37|42.38|43.04|43.34|44.26|44.33|44.33|43.51|43.57|43.15|42.87|42.44|42.84|42.13|42.6|43.19|43.05|43.23|43.3|43.88|43.81|43.57|43.65|42.79|42.63|43.23|42.21|42.64|41.5|40.9|41.46|41.59|41.54|40.51|40.51|39.66|38.93|39.32|39.25|38.64|37.66|39.46|38.79|38.77|39.03|39.67|39.43|39.05|39.22|38.62|41.29|41.68|42.12|43.21|41.07|39.79|38.9|38.04|37.58|38.18|39.59|39.17|37.26|35.6|35.07|35.47|35.13|36.89|35.97|35.05|36.07|37.2|38.87|39.43|37.81|37.46|36.96|35.09||36.77|37.49|37.28|37.47|35.68|33.98|33|34.52|36.84|36.79|36.45|38.08|39.29|||40.5|39|37.08|36.1|35.82|35.54|35.2
03554|17743|/equities/egide|CACALL|1.15|1.135|1.095|1.025|1.04|1.04|1.035|1.005|1.01|1.04|1.05|1.03|1.06|1.04|1.04|1.07|1.095|1.05|1.095|1.115|1.085|1.11|1.19|1.12|1.115|1.09|1.075|1.05|1.08|1.03|1.02|1.04|1.01|0.97|0.962|0.972|0.976|1.035|1.125|1.09|1.135|1.155|1.13|1.14|1.14|1.19|1.18|1.22|1.16|1.175|1.15|1.12|1.1|1.155||1.165|1.125|1.18|1.28||1.125|1.105|1.15|1.02|1.035|1.025|1.015|0.996|1.035|1.055|1.04|0.988|1.015|1.04|1.06|1.06|0.958|0.918|0.906|0.942|0.95|0.902|0.918|0.928|0.95|0.92|0.942|0.94|0.956|0.96|0.976|1.02|0.922|0.93|0.888|0.9|0.85|0.834|0.822|0.804|0.816|0.76|0.848|0.926|0.918|0.936|0.98|0.952|0.958|0.92|0.92|1.01|1.09|0.998|0.946|0.928|0.878|0.824|0.8|0.778|0.78|0.78|0.79|0.76|0.742|0.798|0.808|0.762|0.764|0.78|0.822|0.81|0.808|0.826|0.822|0.832|0.812|0.808|0.8|0.82|0.838|0.818|0.742|0.75|0.746|0.756|0.752|0.758|0.75|0.75|0.76|0.76||0.75|0.75|0.758|0.774|0.758|0.75|0.758|0.74|0.782|0.77|0.754|0.772|0.786|0.808|0.81|0.782|0.788|0.76|0.756|0.75|0.774|0.75|0.788|0.75|0.752|0.796|0.76|0.772|0.798|0.816|0.842|0.83|0.83|0.836|0.83|0.848|0.82|0.86|0.884|0.86|0.86|0.854|0.858|0.89|0.888|0.852|0.85|0.82|0.888|0.912|0.874|0.824|0.84|0.876|0.872|0.874|0.888|0.88|0.852|0.862|0.86|0.888|0.914|0.866|0.904|0.908|0.866|0.918|0.948|0.994|0.99|0.93|0.888|0.932|0.9|1.02||0.82|0.68|0.646|0.678|0.68|0.66|0.686|0.65|0.66|0.678|0.694|0.668|0.644|||0.664|0.652|0.694|0.66|0.658|0.662|0.66
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|89.08|90|89.8|90.52|89.8|88.76|89.96|89.34|87.74|86.08|87.64|86.46|86.54|87|85.16|87.18|86.5|85.72|83.76|82.4|81.64|81.78|82.22|82.54|81.52|82.4|82.6|83.12|83.7|82.9|80.46|79.1|79.06|77.4|74.94|76.22|73.76|74.5|74.76|76.5|77.86|80.42|80.68|80.36|80.1|81|79.5|79.4|79.2|81.6|81|80.18|77.74|78.18||79.04|79.52|79.74|79.64||78.52|78.96|78|76.38|79.06|80.28|80.16|80.84|80.28|80.52|81.2|81.28|82.46|83.78|84.36|82.8|83.36|83.52|82.14|84.18|83.78|84.5|86.4|83.6|82.12|82.84|83.74|83.76|82.96|81.42|79.82|80.3|83.1|79.72|67.92|69|68.4|66.84|64.24|62.32|62.06|63.1|65.88|68.26|70.18|68.92|69.36|70.56|71.2|69.98|69.44|71.42|70.92|73.2|72.62|73.96|73.8|73.72|72.12|70.24|68.68|69.82|71|71.16|68.92|69.34|70.3|70.58|71.5|75|75.46|76.32|76.68|77.58|76.78|78.26|80.2|79.34|81.22|78.3|78.92|77.96|76.22|77.22|79.8|79.8|82.4|81.34|81.28|78.04|77.6|78.88|78|78.74|79.22|80.38|81.52|82.16|79.34|77.78|78.04|78.3|77.52|75.74|74|75.8|78.1|77.18|76.9|77.8|79.38|80|80|80.44|79.94|81.54|80.86|79.12|80.36|79.36|78.02|79.02|81.4|82.86|82.24|83.18|80.22|81.4|81.72|80.58|81.14|79.5|82.06|81.6|82.08|83.84|84.02|83.58|81.34|80.86|80|83.6|84.74|87.42|87.44|87.74|88|84.94|82.84|82|82.5|83.28|81.6|79.68|76.1|76.64|76.78|75.14|78.74|72.26|71.96|72.5|74|75.28|77.64|73.28|73.2|74.06|71.96||74.7|75.9|73.8|74.6|70.18|71.42|72.16|70.1|73.24|73.76|70.14|69.08|73.4|||73.66|71.4|71.08|68|62.16|62.78|61.56
03556|100156|/equities/ekinops-sa|CACALL|6.59|6.53|6.59|6.52|6.46|6.29|6.39|6.3|6.08|6.08|6.17|6.46|6.63|6.63|6.58|6.74|6.69|6.7|6.79|6.85|6.62|6.68|6.88|6.93|6.94|6.89|6.94|6.96|7|6.9|6.84|6.94|6.92|6.88|6.68|6.8|6.9|6.87|6.84|7.21|7.51|7.3|7.36|7.29|7.24|7.3|7.17|7.2|6.95|6.96|6.95|6.93|7.14|7.14||6.81|6.79|6.71|6.68||6.61|6.53|6.66|6.46|6.7|6.6|6.7|6.56|6.68|6.5|6.66|6.49|6.6|6.68|6.7|6.67|6.85|6.92|6.8|6.45|6.45|6.26|6.24|6.35|6.18|6.23|6.16|6.08|6.06|5.95|5.94|5.93|5.98|5.95|5.81|5.79|5.85|5.71|5.72|5.87|5.88|6|6.13|6.14|6.12|6.05|5.98|5.91|5.99|6.04|6.15|6.2|6.19|6.48|6.34|6.46|6.22|6.15|6.05|6.05|5.97|5.99|6.05|6.11|5.85|6|6.19|6.15|5.95|6.22|6.24|6.18|5.94|5.92|5.71|5.72|5.59|5.49|5.63|5.42|5.43|5.57|5.45|5.6|5.51|5.72|5.69|5.71|5.6|5.68|5.66|5.72|5.77|5.8|5.84|5.88|5.84|5.78|5.75|5.84|5.77|5.81|5.76|5.8|5.84|5.76|6.06|5.85|6.11|6.04|5.88|5.8|5.86|5.84|5.76|5.62|5.53|5.51|5.69|5.74|6.15|6.09|6.01|6.06|6|5.93|5.77|5.82|5.98|5.9|6.03|6.12|6.16|6.14|6.01|6.24|6.25|6|5.8|5.77|5.91|6.07|6.07|6.17|6.16|6.1|6.11|6.4|6.42|6.55|6.39|6.2|6.07|6.04|6.05|6.04|6.2|6.08|5.96|5.9|6.04|6.05|5.81|5.63|5.59|5.7|5.71|5.7|5.84||5.87|5.86|5.86|5.9|5.69|5.67|5.69|5.58|5.55|5.22|5.14|4.9|5.15|||5.09|5.47|5.58|5.7|5.19|5.12|5.06
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|10.5172|10.7228|10.6128|10.5555|10.6033|10.4885|9.4559|9.5133|9.368|9.3125|9.4177|9.3756|9.585|9.6424|9.4731|9.5477|9.6185|9.585|9.6089|9.7523|9.8288|10.1204|10.0774|10.1921|10.1491|10.1826|10.1443|10.02|10.1969|10.2877|10.173|10.1682|10.0535|9.8957|9.8288|9.8814|9.9913|10.2782|9.9913|11.8414|11.7793|11.5498|11.8271|11.612|11.8319|11.9036|12.2239|12.5585|12.8262|12.9123|12.6971|12.5537|12.396|12.5681||12.329|12.2812|12.2765|12.1808||11.9992|12.0374|11.9131|11.545|11.937|12.1139|11.8797|11.9514|11.8271|11.7697|11.9514|12.2286|12.1569|12.3147|12.5824|12.4103|12.3195|12.2765|12.1569|12.4199|11.1865|11.3012|11.2678|11.4781|11.4494|11.3825|11.11|11.0431|11.0239|10.9427|10.8997|11|10.4981|10.4598|9.9674|10.1348|10.13|9.9149|9.6854|9.5305|9.4043|9.454|9.8193|9.8336|9.977|9.8432|9.8001|10.0583|9.9196|9.8623|9.695|9.934|9.6615|9.891|9.7953|9.498|9.4846|9.3718|9.2743|9.2781|8.7733|8.6298|8.364|8.4157|8.2225|8.2092|8.364|8.2302|8.0179|8.2837|8.4004|8.1939|8.0868|8.0772|8.1212|8.0313|8.1499|7.7751|8.4482|8.2646|8.4616|8.5859|8.3985|8.4157|8.4042|8.5094|8.6815|8.4577|8.5228|8.1614|8.1958|8.3526|8.2761|8.4425|8.5113|8.6165|8.6069|8.4883|8.4176|8.3449|8.3373|8.4329|8.4214|8.213|8.1747|8.6432|9.0372|8.9836|8.8612|9.0639|9.1404|9.1366|9.1825|9.3297|9.2857|9.1634|9.0257|8.932|9.0046|8.8364|8.6547|8.8765|8.4788|8.54|8.5361|8.081|7.8822|7.8497|7.777|7.6278|7.5724|7.4596|7.7579|7.6909|7.9185|7.8611|7.8841|7.8841|7.8152|7.8057|7.7177|8.0638|8.2187|8.6451|8.2225|8.1269|8.2092|8.016|7.7311|7.6068|7.6393|7.6584|7.5093|7.2722|7.1192|7.0829|7.1249|7.037|7.3812|6.884|6.9146|6.7846|6.9184|6.7865|6.884|6.8152|6.7176|6.645|6.6105||6.9547|6.9892|6.4748|6.3008|6.4098|6.4518|6.3964|6.4117|6.7406|6.9337|6.8821|7.3028|7.6068|||7.6546|7.3219|7.3582|7.0752|6.9241|6.7826|6.557
03558|17644|/equities/electricite-de-strasbourg|CACALL|115.5|116|116|116|118|117.5|116.5|116|117.5|117.5|116|117.5|117.5|116.5|117|117|118.5||118|118.5||118|118|117.5|116.5|116.5|116|116.5|117.5|117|117.5|116.5|116.5|117|115.5|116.5|116||116.5|118|117.5|117.5|118.5|118|118.5|117.5|119.5|118|119|118.5|118.5|118.5|118|119||118|118|117.5|118||117.5|118.5|118|118|119|119.5|120|120|120|119|119.5|118|119|121|120.5|120|120.5|120|120.5|120.5|119.5||120|120|120|119|119|119|119.5|119||119.5|119|119|117|117.5|117|117|115.5|115.5|115.5|115.5|116|116|116.5|116.5|116.5|117|117|118|117.5|118|117.5|117.5|121|119|119|119|116|118|113|113|113|112.5|112|113|113|112|112|113.5|112|112|112|112||112|112|112|112|112.5|112.5|112.5|112.5|113|113|112.5|112.5|112|112|112|112|112|112|113|112|112.5|111|111.5|111|111.5|112.5|112|110|110.5|109.5|110|109.5|109.5|110|109.5|109.5|109.5|109.5|107.5|107.5|107.5|108|108|108|110|112|110|110.5|107|106.5|106|109|107|106.5|105.5|105.5|106|107|107|108.5|107|108.5|107|108|107|107.5|109.5|107.5|107.5|107.5|107.5|108|106.5|107|109|113|114|106.5|112.5|107.5|105.5|108.5|115|109.5|107|110|111|111|115|110|109.5|105|105|104.5||105.5|106|105.5|104.5|105.5|105|103|100.5|101.5|102|100|100|101|||101|102|101|99.8|98.2|96.6|97
03559|17744|/equities/elect-eaux-madaga|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|6.295|6.74|7.205|7.355|7.255|7.29|7.42|7.59|7.485|7.4|7.545|7.55|7.045|7.02|6.74|7.155|7.34|6.95|6.67|6.32|6.22|6.345|5.915|5.94|5.63|5.5|5.535|5.68|5.755|5.755|5.69|5.31|5.33|5.155|5.205|5.21|5.855|5.75|5.355|5.53|5.53|5.64|5.415|5.6|5.69|5.805|5.625|5.84|5.85|5.82|5.545|5.53|5.36|5.22||5.52|5.605|5.56|5.6||5.6|5.38|5.125|5.135|5.205|5.34|5.535|5.58|5.54|5.555|5.63|5.77|5.81|5.98|5.8|5.48|4.986|4.888|4.8|5.075|5.065|5.23|5.49|5.14|4.986|5.06|5.13|5.125|5.255|5.125|5.065|5.15|5.4|4.666|3.562|3.306|3.308|3.332|3.29|3.236|3.2|3.222|3.4|3.5|3.71|3.586|3.608|3.688|3.612|3.558|3.628|3.778|3.762|3.822|3.962|4.05|3.868|4|3.52|3.49|3.916|3.96|3.848|4.056|3.868|3.86|4.028|3.928|3.928|4.284|4.36|4.296|4.396|4.534|4.606|4.698|4.8|4.8|5.025|4.996|5.01|4.864|4.772|4.916|5.115|5.14|5.045|5.02|5.095|5.065|4.906|4.89|5|5.045|5.125|5.23|5.27|5.29|4.958|4.842|4.776|4.862|4.686|4.646|4.69|4.77|4.848|4.852|4.868|5.085|4.984|5.05|5.23|5.04|5.155|5.28|5.36|5.135|5.42|5.105|5.08|5.135|5.135|5.215|5.12|4.974|4.912|5.07|5.22|5.435|5.41|5.46|5.78|5.765|5.955|6.09|5.97|6.12|5.73|5.825|5.69|6.25|6.7|7.065|6.95|6.42|6.35|5.905|5.83|5.53|6.2|6.485|5.815|5.085|4.886|4.946|5.035|5.27|5.615|5.1|5.05|5.37|5.83|6.03|5.82|5.73|5.7|5.75|5.8||6.035|6.31|6.035|6.005|5.945|6.2|6.165|6.095|6.275|6.45|6.65|6.4|6.835|||6.62|6.04|6.135|5.98|5.47|5.725|5.94
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|14.34|14.48|14.65|14.87|15.06|14.81|14.88|14.58|14.74|14.67|15|14.96|14.69|14.77|14.34|14.5|14.41|14.61|14.15|13.7|13.39|13.27|13.2|13.41|12.89|13|13.05|13.2|13.63|13.55|13.24|13.01|12.87|12.7|12.44|12.34|12.27|12.4|12.28|12.99|13.1|13.28|13.21|13.4|13.31|13.58|13.19|13.78|13.54|13.68|13.24|13.34|12.92|12.97||13.63|13.41|13.44|13.28||13.37|13.24|13.04|12.61|13.08|13.28|13.09|13.3|12.93|13|13.26|13.71|13.78|13.89|14.02|13.9|13.81|13.91|13.67|14|13.83|13.9|14.23|13.87|13.34|13.24|13.61|13.26|13.59|12.68|12.87|12.58|13.1|12.9|10.47|10.62|10.38|10.1|9.92|9.405|9.39|9.645|10.17|11.05|11.41|10.78|10.69|10.85|10.79|10.66|10.4|10.88|11.29|11.45|11.53|11.55|11.32|11.54|10.81|10.68|10.89|10.81|10.48|10.4|9.845|9.69|9.65|9.96|9.92|10.99|11.09|11.19|11.42|11.44|11.43|11.86|11.5|11.62|11.55|10.97|10.93|10.69|10.57|10.85|10.95|10.58|10.66|10.67|10.85|10.6|10.54|10.76|10.72|11.22|11.16|11.39|11.37|11.52|11.31|11.16|11.18|11.38|10.86|10.71|10.32|10.95|10.49|10.35|10.39|10.58|10.7|10.5|10.48|10.41|10.53|10.55|10.69|10.42|10.69|10.53|10.33|10.5|10.99|10.95|10.76|10.92|10.25|10.39|10.51|10.68|10.78|10.51|10.72|10.39|10.96|11.65|11.4|11.67|11.12|11.15|10.93|12|12.85|12.71|12.75|11.87|11.88|11.51|11.3|11.1|11.67|11.56|10.77|10.57|9.93|9.775|10.11|10.2|10.82|9.7|9.28|9.51|9.97|10.58|10.95|10.81|10.34|10.68|10.32||11.3|10.68|9.445|9.145|8.3|8.48|8.295|8.285|8.65|8.835|8.165|8.05|8.77|||9.125|8.95|8.95|8.69|7.775|8.525|8.535
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|58|55.8|56.16|56.76|57.72|57.78|55.2|57.3|58.7|59.84|60.32|63.72|64.84|62.74|61.36|63|61.38|62.86|63.42|63.34|60.16|56.86|49.75|51.04|51.06|51.24|51.92|48.99|48.94|47.38|45.75|46.1|45.73|45.41|44.45|45.91|45.2|45.25|45.21|46.73|47.73|47.4|42.9|43.23|42.99|44.41|44|42.6|46.49|47.54|49.1|47.48|46.76|45.14||42.92|41.86|41|41.84||42.54|41.89|41.53|41.21|42.71|42.47|42.36|40.2|39|39.22|40.08|40.5|40.6|40|40.49|38.44|38.39|38|36.53|39.09|37.63|38.2|39.77|35.28|34.12|32.94|33.52|33.17|34|30.42|29.92|29.59|29.68|27.92|25.79|25.77|24.73|24.63|24.18|22.78|22.17|21.88|23.99|23.78|24.11|23.72|23.6|23.83|24.33|23.55|23.43|23.37|22.58|23.42|24.34|21.72|20.89|21.33|21.65|20.89|20.73|21.6|21.39|21.85|21.82|22.5|23.41|23.9|24.31|26.27|26.8|27.22|26.88|26.45|26.23|26.74|26.92|26.97|27.82|27.88|27.05|28.38|28.55|28.52|28.12|27.38|27.24|26.7|27.38|26.76|26.44|28|27.85|27.88|27.16|27.77|27.57|27.03|27.28|26.33|26.16|25.52|24.36|23.94|23.11|23.1|27.85|28.32|29.12|28.9|29.65|29.19|30|30.01|29.39|30.51|31.15|31.2|31.68|30.55|31.71|32.54|33.04|33.61|32.21|32.49|31.26|31.92|32.43|31.72|31.87|32.15|33.7|32.52|32.74|33.25|34.2|34.34|32.49|33.83|33.77|36.44|36.13|36.2|36.41|35.48|35.4|34.39|32.9|31.27|31.55|31.02|30.2|28.93|28|28.96|30.24|30.73|32|29.63|28.8|28.21|28.35|28.4|29.38|28.7|28.76|29.23|27.8||29|29.63|28.95|29.27|28.78|28.48|28.3|28.47|28.55|28.49|27.65|28.14|29.3|||29.15|29.02|29.53|28.6|27.78|27.93|27.33
03563|943352|/equities/erytech-pharma|CACALL|61.2|60.7|61.3|62.1|62.3|63|63.9|63|65|66.3|71|72.5|73|74.1|72.5|72.5|73|73.4|77.6|76.6|76.4|77.8|78.5|79.5|78.5|77.7|77.4|77.7|78.5|89.8|89.6|90.2|88.3|87.5|85.1|88.1|90.5|92.2|87|88|93.5|98|102.4|95.8|88.8|86.2|85.9|80.7|81.5|78.8|75.2|77|78.1|75.6||71.1|72.3|72.6|73.6||75.9|72.8|73.9|73.5|74.4|73.5|69.3|72.2|71.4|71.6|74.2|78.6|81.3|87.5|80.2|74.5|72.4|74.5|71.2|76|73.4|63.7|65|64.1|61.5|64.4|67|63.6|65|63.7|61.4|62|60.7|55.7|58.8|63.8|58.5|51.7|49.75|44.6|43.95|42.4|46.3|49.75|50.4|50.5|51.3|51.7|54.1|48.3|49.7|48.6|48.6|49.85|48.95|48.35|47.6|47.95|46.2|48.2|48.6|51.5|50.5|48.5|48.45|47.55|49.5|52.7|57.2|60.6|63|64.2|60.3|51.5|51.4|51.4|52|54|55.1|56|56|56.9|56.5|57.4|56.2|57.3|59.3|60.2|60.8|60.6|61.4|61.2|62.2|61|62|62.8|61.9|63.7|61.8|62.5|64.1|63.2|64|63.7|62.1|61|65|65.6|67.4|69|70|70.1|71|71.2|70|70.3|69.2|69.5|71.2|68.3|73|73.1|76.5|78.8|78.6|79|75|76.4|77.8|79.8|85.1|87.2|91|90.7|91|90.6|90.6|91|87.7|83.2|82.4|89.5|95|79.9|78.2|78.2|80.4|82.2|80.5|77|77.8|77.2|72.9|71.1|72.6|73.8|73.8|74.4|73.4|70.6|76.3|76|85.5|94|94|96.5|89.1|92.2|93.1||98|96.1|84.9|67.8|58|52.4|53.7|51.8|53.4|52.1|52|51.2|52.5|||50.9|52|52.1|51|49.4|52.2|54.9
03564|17749|/equities/esi-group|CACALL|49.9|50|49.5|48.9|48.4|48.4|48.2|48.1|48|48|49|48.8|49.4|48.8|48.1|48.9|48.9|49.3|48.8|49.9|48.7|48.4|49.3|49.1|50|46.6|46.2|43.5|43|43|42.6|42.7|42.5|42.5|42.7|43.2|43.9|44.2|44.3|44.6|45.8|45.8|45.8|46.6|47.1|46.7|46.6|46.2|46.5|46.8|46.6|47|46.7|46.5||45.8|45.4|45.2|44.7||44.5|44|43.3|43.2|43.5|43.2|43|42.8|42|41.7|41.8|42.4|42.3|42.3|42.2|42|42.6|42.6|42.8|42.6|43|42.9|42.9|42.9|42.8|42.4|42.3|42.5|42.3|42.1|40.5|40.9|40.2|40.8|38.9|39.5|39.4|39|39|39|39.5|40|40|40|39.8|39.8|39.7|39.2|38.6|38|38|38.5|38.5|38.4|37.8|38|38.3|38|38.3|38.5|38.4|38.7|38.6|38.6|38.4|38.4|38.4|38.2|38.2|38.3|38.2|38.2|38.1|38.6|38.8|39.4|40|39.5|39.6|39.9|39.6|39.8|38.6|38.7|38.3|38.2|38|37.5|38.5|38.7|38|37.5|37.8|38|38|38|38|37.5|38.3|38.3|38.4|38.4|38.2|37.3|36|35.5|35.3|35|35.5|36|37|37.5|37.8|38|37|34.5|34.5|35|34.6|33.9|33.9|33.9|34.5|34.7|35.4|35.8|34|34.4|34.6|34.6|35.4|35|35.2|35.2|36|36|36.4|36.9|37|37.5|38.7|38.8|37.9|35.6|32.5|30.6|31.1|30.8|30|29.6|29.6|29.7|29.7|29.7|29.7|30.3|30.8|30|30.4|30|30.1|29.4|29.5|29.8|30.3|30.3|30|30.1|30.2||30.9|31.1|30.4|29.6|29.1|29.4|29.7|29.6|29.6|29.4|29|29|29|||27|25.6|26|26.3|25|26.2|26
03565|17907|/equities/cryo-save-group|CACALL|0.042|0.0436|0.0436|0.0436|0.044|0.044|0.0432|0.044|0.0436|0.0448|0.0466|0.0448|0.0464|0.0454|0.0436|0.045|0.0454|0.0454|0.0458|0.0454|0.0464|0.0466|0.0466|0.0452|0.045|0.0462|0.046|0.0458|0.0468|0.047|0.045|0.045|0.045|0.044|0.0448|0.0448|0.0444|0.0446|0.0438|0.0446|0.0456|0.0464|0.046|0.046|0.0464|0.0464|0.047|0.047|0.0442|0.044|0.0432|0.0422|0.042|0.0428||0.043|0.0432|0.0448|0.0448||0.0448|0.0444|0.0484|0.0434|0.0468|0.0432|0.0438|0.0436|0.043|0.0434|0.0476|0.0466|0.049|0.049|0.0432|0.042|0.0448|0.0412|0.041|0.041|0.0402|0.039|0.0396|0.0418|0.0378|0.036|0.037|0.038|0.0382|0.0382|0.039|0.0394|0.0372|0.0372|0.0362|0.0368|0.0412|0.0454|0.032|0.0282|0.0298|0.0302|0.0302|0.03|0.0308|0.0308|0.0308|0.0314|0.0318|0.0318|0.033|0.0334|0.033|0.0324|0.0342|0.036|0.0364|0.036|0.0368|0.0378|0.0378|0.0396|0.0414|0.0448|0.0376|0.035|0.033|0.0328|0.033|0.0338|0.034|0.0352|0.0354|0.0326|0.032|0.0328|0.0346|0.0346|0.0356|0.0344|0.0334|0.036|0.0398|0.0392|0.04|0.0392|0.0404|0.042|0.047|0.0498|0.051|0.048|0.047|0.0472|0.046|0.052|0.037|0.0338|0.033|0.0328|0.0346|0.0348|0.03|0.0304|0.031|0.03|0.0384|0.029|0.0296|0.029|0.0292|0.0298|0.0314|0.032|0.029|0.0278|0.028|0.0278|0.0276|0.0268|0.027|0.028|0.027|0.027|0.0278|0.0288|0.029|0.029|0.0284|0.028|0.0292|0.029|0.0294|0.028|0.0292|0.03|0.03|0.0276|0.028|0.0288|0.03|0.028|0.0294|0.0294|0.0292|0.0292|0.0304|0.0306|0.0308|0.0308|0.0306|0.031|0.0306|0.0282|0.0278|0.0284|0.03|0.03|0.03|0.032|0.032|0.0338|0.036|0.037|0.0362|0.038|0.0414|0.0426|0.0382||0.043|0.0234|0.0246|0.024|0.028|0.0204|0.0232|0.027|0.0276|0.0278|0.0264|0.028|0.0346|||0.035|0.035|0.0348|0.0342|0.035|0.035|0.034
03566|7042|/equities/esso|CACALL|12.15|11.95|12.15|11.95|12.25|12.5|12.3|12.15|11.95|11.75|11.65|12.05|11.65|11.8|12|11.95|11.65|11.8|11.7|11.85|11.85|12.1|12.15|12.3|12.15|11.6|12.15|12.15|12.2|12.4|11.8|11.8|12.1|11.8|11.65|12|12|12.2|12.3|12.25|12.4|12.4|12.4|12.45|12.4|12.7|12.65|12.7|12.5|12.55|12.75|12.75|12.55|12.9||12.9|12.75|12.7|12.3||11.55|11.15|11.5|11.9|12.4|12.15|12.25|12.15|12.35|12.55|12.7|12.3|12.9|12.85|12.75|12.1|12.3|12.2|12.4|12.35|12.45|12.45|12.35|11.95|12.05|12|12.75|13|12.35|11.85|11.7|10.9|11.2|10|9.54|9.4|9.9|9.38|9|8.9|9.02|8.86|8.54|9.1|9.72|9.64|9.6|9.6|9.82|9.8|9.72|10.2|10|9.94|10|9.62|9.84|9.9|10|9.84|9.2|7.5|8.06|8.68|9|9.48|9.96|9.92|10.45|10.95|11.35|11.5|11.7|11.8|12.35|12.75|13|13.25|12.8|12.65|13.1|12.75|12.2|12.85|12.3|12.75|12.9|13.05|13.15|13.45|13.35|13.15|13.2|13.35|13.3|13.6|13.95|13.7|13.25|13.1|13.1|13|13|12.85|12.8|13.25|13.35|13.25|13.3|13.7|13.45|13.45|13.6|13.8|13.9|14.1|14.2|14|14.25|14.4|14.5|14.45|14.5|14.5|14.55|14.7|14.55|14.7|14.6|14.9|15|14.9|15.05|15.25|15.25|15.5|15.7|15.5|15.5|15.9|16.25|17.4|17.75|17.65|18.35|17.5|17.6|17.6|17.7|17.9|17.9|17.9|17.6|17.15|17.25|16.9|16.5|17|17|17|16.45|16.6|16.6|16.75|17.35|17.1|16.65|16|15.8||17.1|17.1|17.05|17.05|17.25|17.4|16.7|16.2|16.8|17.4|17.35|17.1|18|||16.8|16.9|16.2|15.95|16.2|15.6|14.8
03567|17819|/equities/eurasia-fonciere|CACALL|||||||0.246|0.26||0.32|0.3||0.3|0.34||0.35|0.352|0.32|0.31||||0.36|0.36|0.282||0.36|0.358||0.288||0.358|||||||||||0.298|0.33|0.296|0.27|0.33|||0.332|0.332|0.3|0.332|0.332|||0.27||0.33|||||0.332|0.326|0.298|0.33|0.33|0.332|0.272|0.302|0.334|0.334|0.272|0.334|0.304|0.278|||||0.234|||||||||0.282|0.258||0.236|||0.216|0.198|||||||||||0.18||||||||||0.181|||||||0.182||||||||0.186||0.184||||||0.166|||||0.306||||||0.306|||||||||||||||0.304|0.304||||||0.26|0.26|||||0.26||0.26|||||||0.26||||||||||0.193|0.192||||0.191|0.191|0.191||||0.189|||0.23||||0.21|0.21|0.212|0.212|0.256|0.258||0.2||||||||0.258||||||0.24|||0.24||||||0.222||||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|66.85|66.6|66.5|66.4|66.4|66.15|61.05|61.5|61.4|61.55|61.65|61.8|62.3|61.4|61.35|61.7|62.9|63.35|62|62.1|61.9|61.65|61.9|61.6|62|62.9|62.7|61.95|61.65|61|60.05|59.6|59.85|58.25|57.8|58.5|58.55|58.25|57.55|57.8|58|58|57.8|58.2|58.8|58.05|58|57.5|57.35|57.1|56.9|56.8|56.45|56.85||55.5|55.8|56.4|55.85||56|55.8|55.55|55.45|56.9|57.25|56.55|56.2|55|54.2|54.7|54.5|54.05|54.35|55.05|54.55|53.75|53.15|51.7|52|52.15|52.6|53.95|52.35|51.55|51.75|53.35|50.55|50.9|49.96|49.6|49.68|50|46.34|42.08|42.58|41.94|41.14|40.3|39.04|39.76|39.66|41.48|42.88|43.54|43.04|42.82|43.52|43.72|43.98|43.26|45.76|46.32|47|46.56|47.18|47.34|47.78|46.74|45.94|46.1|46.2|45.82|46.96|44.78|45.12|45.36|45.44|45.5|47.34|47.36|47.66|47.32|47.1|46.78|46.62|46.36|45.34|46.76|46.12|46.4|47.58|44.4|44.22|44.78|44.82|44.96|44.46|44.84|43.56|43.26|43.88|43.2|43.78|44.06|44.54|44.02|44.24|44.26|44.3|44.66|45.34|44.36|44.6|44.28|43.84|45.1|45.4|44.88|45.66|47.16|46.86|47.32|46.72|46.76|46.94|46.62|46.06|46.5|45.08|44.42|45.54|46.28|48.04|46.8|47.08|46.08|45.62|46.1|44.98|45.4|45.18|47.1|46.54|47.82|47.92|47.7|48.48|46.14|46.08|45.14|48.38|49.22|50.55|50.3|48.38|47.98|46.82|44.7|43.8|45.76|45|43.76|43.32|42.22|41.56|42.16|42.18|41.62|38|38.96|40.4|44.76|44.3|44.3|42.64|41.84|42.84|40.96||43.66|45.9|43.86|43.12|41.68|42.66|39.44|40.22|41.8|42.26|39.6|40.54|45.3|||43.64|43.68|44.56|41.5|35.68|38.42|39.04
03569|13135|/equities/euro-ressources-s.a.|CACALL|3.15|3.16|3.13|3.14|3.12|3.14|3.15|3.13|3.19|3.21|3.21|3.21|3.2|3.22|3.14|3.13|3.14|3.13|3.09|3.2|3.25|3.27|3.27|3.27|3.27|3.28|3.3|3.3|3.29|3.22|3.28|3.25|3.29|3.31|3.23|3.16|3.18|3.21|3.21|3.21|3.26|3.25|3.21|3.21|3.2|3.18|3.2|3.2|3.21|3.21|3.17|3.16|3.18|3.09||3.09|3.03|3.02|3.05||3.07|3.06|3.07|3.1|3.1|3.12|3.08|3.07|3.07|3.12|3.13|3.05|3.19|3.14|3.08|3.11|3.12|3.14|3.14|3.06|3.1|3.15|3.18|3.14|3.2|3.1|3.23|3.17|3.17|3.11|3.11|3.11|3.14|3.1|3.09|3.17|3.1|3.13|3.14|3.03|3.15|3.08|3.09|3.21|3.24|3.24|3.23|3.25|3.12|3.2|3.24|3.25|3.23|3.16|3.24|3.25|3.29|3.39|3.37|3.26|3.27|3.27|3.29|3.18|3.18|3.18|3.26|3.36|3.37|3.36|3.47|3.48|3.47|3.42|3.43|3.52|3.45|3.36|3.46|3.45|3.5|3.61|3.61|3.61|3.57|3.56|3.45|3.46|3.5|3.51|3.5|3.6|3.64|3.46|3.45|3.41|3.49|3.4|3.56|3.54|3.51|3.42|3.3|3.28|3.33|3.29|3.32|3.3|3.3|3.24|3.2|3.23|3.24|3.12|3.15|3.21|3.17|3.22|3.23|3.19|3.25|3.12|3.02|3.02|3.04|3.06|3.05|3.02|3|3|3|3.02|3|3.06|3.08|3.1|3.06|3.04|3.09|3.02|2.92|3.04|2.99|3.3|3.28|3.23|3.22|3.24|3.19|3.16|3.21|3.18|3.13|3.25|3.25|3.23|3.19|3.22|3.27|3.28|3.22|3.14|3.15|3.02|3.02|3|2.97|3.03|3.04||2.99|3.02|3.04|3.04|3.02|3.02|3.01|3.02|3.03|2.99|3.06|3.03|3.03|||2.91|2.92|2.91|2.79|2.69|2.69|2.69
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|78.146|78.5111|78.9219|77.7808|76.5483|77.8721|76.8679|75.7267|73.3988|75.7724|76.1375|77.5526|79.3327|81.0673|81.4325|82.2997|82.528|83.7604|83.943|83.943|84.2625|85.2211|85.358|84.8559|85.9971|85.358|86.91|87.7773|86.9556|86.7274|87.1839|85.9971|86.8187|84.2169|81.1129|82.7105|83.1214|83.0757|83.1214|83.3039|83.9886|83.9886|84.9016|85.3124|84.4907|86.1796|84.6733|81.7063|82.3454|82.9388|81.8889|82.6193|83.0757|84.4451||82.2997|83.3952|84.4451|83.167||83.6235|83.7604|82.9388|80.9304|82.2997|80.2457|79.0589|79.424|79.8805|79.424|79.4697|78.785|81.1129|80.7934|80.9304|81.7976|82.528|81.3868|81.2499|80.976|80.9304|80.5652|79.2871|80.5195|81.752|81.4781|80.6108|80.0631|81.2499|82.1628|82.7105|81.6151|79.7436|83.3952|84.7646|84.582|86.5905|83.0757|81.6607|81.752|82.8931|80.6108|84.2625|83.7148|85.4037|85.5406|87.686|88.6445|90.4704|89.1923|87.9142|89.1923|87.5034|87.2752|89.4662|93.5743|93.6656|94.5785|96.2218|96.4956|97.9563|97.5911|96.1305|95.1263|93.3004|91.931|92.0223|90.8812|91.8398|93.3917|89.5575|90.2878|91.1094|90.5617|92.844|91.292|93.1178|90.7442|93.8482|90.1509|91.8398|94.8524|93.483|92.9353|92.6614|92.7527|93.5743|92.9353|92.844|92.4788|91.7485|93.3917|91.7485|91.292|89.7857|89.9226|87.4577|84.9929|85.4037|87.8686|87.5034|87.9598|87.5947|90.2878|88.4619|86.5905|86.7274|86.3166|87.7773|87.549|87.549|87.4121|86.6361|85.8145|83.2583|84.7646|83.4409|82.9388|84.4451|83.5322|84.719|85.495|85.0841|84.8559|84.719|84.4451|82.7562|81.4781|80.8391|80.976|81.5238|79.6066|79.6066|78.146|79.8805|76.0006|76.1375|73.5814|72.3489|71.8468|71.8468|72.7141|73.1705|75.5898|77.5069|76.7766|77.7808|77.0048|75.9093|75.6811|75.179|74.403|75.6811|79.1958|77.0504|76.4571|75.5898|76.0462|80.337|77.9634|76.6853|74.7225|75.2246|76.0006|76.8222|75.1333|75.4528|71.8468|70.5231||69.9297|72.5771|69.9297|68.2408|65.7302|63.4479|64.9543|61.896|63.6762|65.5477|65.7302|65.5477|65.6846|||65.7302|65.4564|65.6846|65.5477|62.2611|59.7963|60.3897
03571|17752|/equities/europacorp|CACALL|0.827|0.825|0.81|0.81|0.81|0.791|0.79|0.795|0.79|0.784|0.799|0.799|0.795|0.79|0.8|0.79|0.784|0.8|0.8|0.81|0.808|0.819|0.82|0.82|0.8|0.79|0.781|0.804|0.804|0.8|0.789|0.782|0.77|0.783|0.769|0.78|0.784|0.796|0.76|0.768|0.796|0.802|0.795|0.78|0.785|0.793|0.79|0.796|0.796|0.775|0.808|0.81|0.818|0.825||0.834|0.81|0.817|0.813||0.815|0.816|0.817|0.818|0.83|0.83|0.83|0.85|0.814|0.814|0.83|0.836|0.839|0.845|0.848|0.849|0.822|0.821|0.839|0.78|0.776|0.749|0.758|0.76|0.754|0.75|0.751|0.75|0.764|0.725|0.722|0.722|0.73|0.71|0.698|0.68|0.669|0.643|0.65|0.651|0.65|0.623|0.67|0.674|0.699|0.695|0.703|0.7|0.7|0.695|0.698|0.71|0.738|0.76|0.76|0.727|0.734|0.74|0.706|0.701|0.72|0.712|0.714|0.718|0.688|0.71|0.7|0.715|0.696|0.74|0.744|0.736|0.744|0.75|0.74|0.751|0.746|0.786|0.75|0.72|0.72|0.744|0.75|0.74|0.759|0.768|0.723|0.741|0.737|0.75|0.764|0.77|0.77|0.77|0.774|0.78|0.806|0.77|0.751|0.735|0.762|0.795|0.8|0.717|0.752|0.804|0.859|0.71|0.71|0.718|0.7|0.71|0.702|0.701|0.71|0.706|0.7|0.704|0.714|0.71|0.707|0.719|0.719|0.716|0.711|0.72|0.73|0.75|0.758|0.75|0.78|0.69|0.716|0.717|0.73|0.72|0.711|0.724|0.716|0.71|0.698|0.72|0.71|0.74|0.703|0.703|0.725|0.682|0.702|0.676|0.684|0.68|0.675|0.685|0.66|0.67|0.669|0.69|0.695|0.685|0.682|0.72|0.72|0.765|0.794|0.806|0.823|0.848|0.799||0.741|0.676|0.652|0.629|0.643|0.645|0.645|0.655|0.668|0.637|0.6|0.6|0.659|||0.645|0.686|0.62|0.55|0.526|0.535|0.53
03572|955667|/equities/europcar-groupe-sa|CACALL|0.2754|0.2772|0.283|0.2874|0.2892|0.284|0.287|0.278|0.27|0.267|0.2664|0.2578|0.258|0.266|0.2764|0.296|0.294|0.3582|0.3602|0.3426|0.356|0.388|0.357|0.3206|0.3068|0.3154|0.355|0.4008|0.441|0.3604|0.3479|0.3529|0.3667|0.3604|0.3629|0.3787|0.3981|0.367|0.3684|0.3922|0.3986|0.4072|0.4158|0.4094|0.4147|0.4211|0.425|0.4288|0.4252|0.4408|0.4391|0.448|0.4424|0.4347||0.4191|0.4258|0.4319|0.4435||0.4438|0.4227|0.4247|0.4081|0.4225|0.4111|0.4252|0.4657|0.4848|0.4779|0.4812|0.4851|0.4762|0.4945|0.494|0.5006|0.5053|0.5156|0.4984|0.5544|0.6492|0.6359|0.6625|0.5616|0.5081|0.499|0.7097|0.7052|0.6426|0.428|0.4094|0.4175|0.4319|0.4033|0.3193|0.3304|0.3304|0.3349|0.3271|0.3102|0.3038|0.2977|0.3271|0.321|0.3476|0.3457|0.3684|0.3717|0.377|0.3485|0.3343|0.3487|0.3543|0.3587|0.3659|0.377|0.3881|0.3917|0.3983|0.3953|0.3623|0.4081|0.339|0.2866|0.2772|0.2911|0.3193|0.2994|0.3091|0.3229|0.3135|0.3205|0.3299|0.3521|0.3803|0.3986|0.3881|0.4086|0.6742|0.6653|0.6847|0.6958|0.693|0.7185|0.7257|0.7235|0.7224|0.7368|0.7485|0.7418|0.7318|0.759|0.7607|0.7518|0.779|0.7851|0.7961|0.8361|0.7751|0.7551|0.7629|0.7662|0.7185|0.7169|0.7335|0.7485|0.744|0.8216|0.9979|1.0933|1.1532|1.1621|1.2474|1.1232|1.1088|1.1088|1.0855|1.0933|1.1366|1.1166|1.1532|1.1554|1.151|1.1809|1.1809|1.1842|1.1399|1.1731|1.1986|1.2452|1.2696|1.335|1.3195|1.3528|1.386|1.2996|1.2574|1.2308|1.1698|1.1177|1.1709|1.2696|1.3239|1.3794|1.1399|0.9702|0.9614|0.8954|0.846|0.8582|0.8987|0.8954|0.8433|0.7873|0.7668|0.7562|0.7845|0.8017|0.8544|0.8183|0.8117|0.856|0.902|0.8943|0.8893|0.8605|0.8815|0.9037|0.9015||0.9431|0.9586|0.9309|0.8677|0.8749|0.8943|0.8804|0.8333|0.8815|0.8882|0.8837|0.9181|1.0013|||0.9702|0.9669|0.9741|0.8593|0.774|0.8072|0.8011
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|10.5|10.395|10.29|10.29|10.115|10.12|10.115|10.025|10.075|10.055|10.055|10.05|10.08|10.145|9.988|10.065|10.19|10.255|10.3|10.18|10.325|10.42|10.42|10.625|10.315|9.72|9.72|9.576|9.48|9.554|9.548|9.7|9.658|9.85|9.844|9.764|9.792|9.67|9.472|9.688|9.832|9.608|9.472|9.436|9.396|9.404|9.37|9.372|9.4|9.472|9.604|9.552|9.476|9.5||9.26|9.368|9.516|9.486||9.352|9.37|9.218|9.204|9.304|9.346|9.446|9.456|9.27|9.23|9.396|9.534|9.418|9.454|9.294|9.45|9.348|9.296|9.26|9.51|9.578|9.76|9.354|9.1|9.22|10.17|10.3|10.12|10.15|9.696|9.62|9.544|9.55|9.066|8.872|8.936|8.836|8.948|8.92|8.634|8.344|8.632|8.714|8.736|8.748|8.608|8.256|8.372|8.37|8.156|8.338|8.186|8.15|8.238|8.222|8.306|8.214|8.308|8.35|8.106|8.184|8.32|8.252|8.384|8.246|8.368|8.588|8.486|8.55|8.782|9.124|9.25|9.234|9.286|8.95|9.068|9.062|9.034|9|8.95|9.078|8.6|8.218|8.408|8.664|8.704|8.702|8.724|8.752|8.534|8.562|8.794|8.67|8.77|8.816|8.82|8.906|8.79|8.596|8.436|8.698|8.7|8.768|8.55|8.57|8.51|8.516|8.506|8.33|8.392|8.4|8.32|8.438|8.388|8.434|8.524|8.304|8.424|8.334|8.228|8.168|8.224|8.24|8.274|8.198|8.278|8.062|8.21|8.13|8.22|8.408|8.386|8.83|8.758|9.366|9.394|9.57|9.516|9.414|9.776|9.308|9.816|10.18|10.5|10.07|9.904|9.568|9.742|9.698|8.96|9.57|9.6|9.3|9.22|9.008|8.782|9.066|8.95|9.928|9.666|9|8.914|9.164|8.978|9.226|9.42|9.56|9.8|9.916||10.24|10.59|10.2|10.16|9.944|10|9.996|9.9|10.25|10.25|9.824|9.944|10|||9.6|9.518|9.334|9.562|9.624|9.212|9.212
03574|17737|/equities/digigram|CACALL|1.9924|2.2329|2.7482|||2.9371|3.2463|3.2635|3.6929|3.6929|3.5383|3.6929|3.8647|4.4229|3.9505|3.5211|2.92|3.1776||||||6.4411|5.8399|5.1958|4.2941|4.1223|3.4352|3.0058|2.8513|2.5936|||1.5888|1.417|1.5974|1.5888||1.6489|1.6661|1.6661|1.5888|1.46|1.3312|1.2023|1.1594|1.46||1.4085|1.2882|1.2453|1.2882|0.9876||||0.9447|1.0306|||1.0735||||1.0735|1.0735|1.0735|0.9447|0.876|0.9876|0.9447|0.9447|0.9447|0.8502|0.9018|0.7729|||0.9018||0.9018||0.8588|0.8588|0.8159|0.8588||||0.8588|0.8588||||||||||0.73|||||0.7729|||||0.7729|0.7729|0.7815||0.7729|||||||||||||||0.7729||0.7686|0.7858||0.8674|||||||||0.833|||||||||0.8159||||0.8846|0.8073||0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8932|0.8846|0.876|0.8674|0.8932|0.8932|0.876|0.8545||0.8846|0.8846|0.8846||0.8459|0.8846||0.8502|0.8846|0.8846|0.8588|0.8588|0.8846|0.8588||||||||0.8846||0.876|0.8159|||0.8588|0.8588|0.8588|0.8588|0.8846|0.8588|0.8588|||||0.8588|0.8588||0.8674||0.8674|0.8674|||||0.8674|0.9018||0.8674|0.8674||0.8932|0.8674|0.8674||0.8674||0.8932|0.9018|0.8932||||0.8588|0.876|0.9018|0.8846|||
03575|7747|/equities/exel-industries|CACALL|64.6|64.8|64.8|64.2|64.2|64.8|64.8|65.2|65.6|65.6|64.6|65.6|65|65.6|65.6|66.8|66.6|65.6|66.6|66.8|66.2|67.8|67.6|66.8|65.6|65.4|66|66.2|66|67.8|68.4|68.4|68|67.2|66|66|66|64|63|66.2|66.8|65.8|65|63|63.4|63.2|63.2|62.2|61.8|62.4|60.4|61|61.4|62||60.8|59.8|56.8|54.4||55.4|55|54.4|54.4|55|54|50|49.4|49|48|47.6|48.5|47.9|45.3|44.8|44|44.1|43.8|43.8|44.5|44.5|44|43.5|42.8|42|41.4|41.4|40.8|40.8|39.6|39.6|40.1|39.7|40.6|38.8|38.6|38.8|38.8|38.9|39.1|38.7|38.7|38|38|38.1|37.6|38|36.4|36.5|35.4|35.4|35.3|35.2|36.1|35.2|35|35|34.9|34.8|35.1|34.8|33.7|34.5|34.5|34.6|34.8|34.8|34.6|34.7|34.9|34.8|34.6|34.5|34.7|35|35.9|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.7|35.7|35.7|36|36|36|36|35.7|35.9|35.9|35.9|36.4|36.1|36.1|36.1|36.1|36.1|36.2|36.1|36|36|35.9|36.4|36.5|36.5|37.5|37.7|37.7|37.7|37.7|38.3|38|38.4|38|37.4|37.4|37.4|37.3|37.3|37.4|37.5|37.4|37.9|37.9|37.9|37.8|37.7|38.1|38.1|37.9|37.8|37.8|38|37.9|37.5|37.5|37.9|37.9|38.6|39|39.2|39.7|40.3|40.9|41|41.8|42.1|42.1|41.5|42.1|41.8|41.8|41.8|41.8|41.8|41.7|41.6|41.5|41.4|41.3|41.5|41.6|42|42|41.8|41.7||41.7|42.3|41.9|41.8|41.5|42.5|42.5|42|42.2|42.3|41.7|39.9|39|||36.9|35|35|35|35|34.9|34.9
03576|17755|/equities/explosifs---prod-chimiques|CACALL|53.6735|53.6735|||52.6886||49.2417|47.272|45.8933|||45.4993|45.6963|46.0902|45.3024|45.3024|46.4842|46.2872|45.3024|47.272|47.469||||||48.2569||48.2569||48.2569|44.5145|||44.3175|49.0447|||49.2417||47.272||47.272|47.272|47.272|47.272|47.272|||47.272|47.272|47.272|48.2569|49.2417||48.2569|||49.2417||49.2417|49.2417|||59.09||||59.09|62.0445||||||62.537|||||||59.09|56.628|60.0749||59.09||56.1355|62.0445|63.0294|||||||||||||||||||64.0142||||64.0142|60.0749||65.9839|||||64.0142|||||||||64.0142|||61.0597|||||60.0749|66.4763|66.9687|||||61.0597||||||54.1659|||||||49.2417|48.2569|||48.8478|||||49.0447|||||||||||||||48.2569||||49.7341|||50.719|||51.2114|47.666|57.6128||||||||63.5218|63.5218||||62.0445||61.5521|||54.1659|59.09|||||||||||||59.09|||||||66.9687|||||68.9384||66.9687||||||66.9687|62.0445||||
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|44.5164|45.178|42.1963|41.0091|42.151|42.1329|42.5135|43.3201|42.9757|40.71|41.8429|40.275|38.0365|38.8521|38.7978|39.4684|39.2509|39.7856|40.3112|42.2779|40.4381|41.1269|41.2628|40.6466|39.84|39.8037|39.2962|39.6768|40.0122|39.7131|40.3475|40.4472|39.8853|38.8068|39.2872|38.4443|37.4293|38.6799|37.973|39.5772|41.0272|40.4019|38.2631|38.3537|37.3115|37.9096|36.813|37.2118|34.792|35.4808|35.1092|35.4445|36.6227|36.958||37.9821|37.9096|37.9187|37.9549||37.8915|37.9368|37.3477|37.2933|38.4171|38.1543|37.8462|37.1846|36.4414|35.4536|36.7043|37.1302|37.0486|36.8855|37.828|37.3477|37.4565|38.3265|37.7918|38.7162|38.3174|38.5803|38.3718|36.1605|35.798|36.4777|36.6046|36.0427|35.6892|34.5383|33.931|34.7558|34.0217|31.8647|28.7109|29.6081|28.9103|29.2456|28.5568|29.4903|28.7562|30.0884|32.6351|33.9492|34.3298|35.0548|35.1273|34.9461|35.0005|34.6289|33.342|33.9401|34.0579|34.9642|34.8011|35.5623|35.7889|35.1908|34.4658|33.5685|33.4054|33.4598|32.7529|32.6804|31.7469|32.2272|32.1185|31.5113|30.605|32.8526|34.1032|35.2633|35.9792|38.5168|37.239|38.0093|36.8855|37.5924|37.2118|37.0486|35.1998|34.8464|32.5807|33.0882|33.5232|33.5504|33.206|32.6804|32.0551|30.8225|31.4569|32.7529|33.0791|33.2151|33.4688|33.5323|33.1788|33.1154|31.7469|30.6866|30.8678|31.3753|30.4963|30.46|29.8075|30.8497|32.2182|34.0036|33.496|31.4932|32.7348|31.2303|31.7197|32.191|31.466|31.7832|32.1457|31.7197|31.8285|31.3119|30.4147|30.895|31.756|31.6382|30.4872|31.5022|30.1247|31.5113|31.0219|30.2969|30.0341|29.5719|30.9041|29.445|28.9193|29.9525|30.0159|30.8135|29.6715|29.7894|29.1731|32.1819|32.9795|33.9401|35.082|33.7679|34.8011|34.0489|33.4507|31.4116|32.916|33.6682|33.3601|31.3663|30.0159|29.5356|29.2184|29.0009|29.6897|26.7352|26.1371|26.8802|29.01|29.9616|32.9|31.5|30.98|31.26|30.8||33.06|34.12|32.49|32.26|31.16|31.29|29.88|30.61|31.5|31.23|28.6|29.11|30.31|||30.85|29.78|28.73|27.04|24.36|25.53|25.59
03578|17758|/equities/fauvet-girel-ets|CACALL|1.9375|1.9375||1.875|1.8625|1.6375||||1.6375|||||1.6375||||1.875||1.6875|1.8625||||||||1.875|||1.875|||||1.8125||1.65|1.5625|||2.325|2.125||1.9375|1.9375|2.125||||2.125|1.7625||1.475||||||1.8125|1.525|1.6875|||||1.8125|||||1.8125|||||||1.8125||1.6875|1.675|1.675|1.825|1.6875|||||||||||||||||||1.275||1.5375|||1.6875||||1.8625||1.8125|2.175|2.1875||||||2.1875|2.1875||2.151|2.1753||2.1997||||2.1997|2.1997|2.1997||||||||||2.1997||2.0903|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03579|17756|/equities/faience-sarreguem|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33||||||||||||||||||||28.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL|||||1210|||1270|1180|1170|1180||||1180|1180|1160|1160||||1160||1160|1200||1180||||1180|1240|1240|||1180|1160|1240||1200||1200|1200|1160|1260|1170|1260|1220|||1220|1210||1230||1190|||1180||||1170||1170|||1150||1170|1170||1170|1160|1170|1170||||1170|1130|1120|1140|1130|||1130|1090||||||||||||||1000|1040|||1070||||1040|1080||1070|1080||||||||||||1080||||1070|||||1080|||1060|||1110|1130|1140|1140|1140||||||||1250||1230|||1250|1250|||||||||1220||||1250|1240||||1230||1210|1210|1220|||1260|1270|||||1270|1250||||1280||1270||1240|1230|||1290||1290||1250|1210|||1210|1180|1180||1150|||1130|1130|1080|1070||1150|1150|||1080|1080|1080||1130|1130||1120|1100||1130|1070|1140|1140|1180|1150|1190|||1190|1180|1200|1200||1190|1190
03581|943348|/equities/fermentalg|CACALL|2.925|2.89|3.005|2.975|3.07|3.055|3.26|3.39|2.935|2.8|2.84|2.975|3.08|2.955|2.99|3.07|3.095|2.77|2.92|2.985|2.79|3.025|3.04|3.155|3.22|3.285|3.24|3.38|3.58|3.58|3.33|3.25|3.14|3.23|3.21|3.405|3.52|3.55|3.375|4.05|3.7|3.53|4.22|4.4|4.06|3.87|3.7|3.22|3.38|2.73|2.6|2.22|2.475|1.5||1.446|1.448|1.472|1.53||1.48|1.47|1.5|1.466|1.524|1.472|1.38|1.364|1.418|1.36|1.418|1.49|1.61|1.5|1.43|1.386|1.406|1.444|1.412|1.39|1.338|1.32|1.354|1.33|1.284|1.31|1.37|1.33|1.328|1.286|1.266|1.268|1.188|1.16|1.148|1.158|1.14|1.194|1.2|1.102|1.05|1.028|1.07|1.174|1.228|1.212|1.21|1.242|1.29|1.292|1.284|1.326|1.326|1.304|1.32|1.374|1.384|1.408|1.408|1.424|1.458|1.496|1.418|1.424|1.41|1.422|1.538|1.53|1.5|1.62|1.636|1.63|1.734|1.67|1.684|1.65|1.648|1.644|1.63|1.594|1.65|1.74|1.718|1.662|1.668|1.666|1.666|1.688|1.646|1.612|1.656|1.68|1.638|1.658|1.682|1.72|1.734|1.726|1.68|1.642|1.674|1.65|1.712|1.702|1.564|1.55|1.682|1.512|1.44|1.388|1.46|1.484|1.51|1.474|1.424|1.57|1.36|1.318|1.246|1.22|1.236|1.3|1.348|1.376|1.35|1.374|1.398|1.392|1.334|1.274|1.268|1.254|1.35|1.5|1.486|1.114|1.076|1.066|1.046|1.08|1.07|1.058|1.034|1.056|1.082|1.06|1.016|1.006|1.026|0.96|0.964|0.958|0.968|0.96|0.988|0.996|1.01|1.008|0.999|1.014|1.03|1.07|1.128|1.16|1.072|1.066|1.06|1.06|1.062||1.098|1.076|1.09|1.11|1.106|1.122|1.114|1.036|1.054|0.993|0.99|1|1.114|||0.97|0.958|0.96|0.946|0.93|0.935|0.99
03582|17760|/equities/fiducial-office-solutions|CACALL|27.8|27.8|28|27.6|27.6|27.4|27.4|27.4|27.4|27.4|27.4|27.8|27.8|27.8|27.8|27.8|27.8|27.6|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|28|28|27.8|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4||28.4|28.4|28.2|28.2||28.2|28.2|28.2|28.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|28.2|28.2|28.4|28.2|28.4|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|28.2|28.2|28.2|28.2|28.4|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6||27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|||27.6|27.6|27.6|27.6|27.6|27.6|27.6
03583|17761|/equities/fiducial-real|CACALL|173|173|173|174|172|172|171|170|171|171|171|172|171|170|170|169|168|167|168|166|166|167|164|165|161|161|161|161|162|161|159|159|160|157|152|156|156|157|156|154|165|165|165|166|164|168|168|169|168|164|167|166|168|167||167|166|165|168||168|166|166|168|168|168|168|165|167|167|168|168|167|168|167|167|168|167|167|167|166|166|166|166|168|168|169|169|169|169|169|169|170|169|169|169|169|169|169|168|170|169|169|171|170|170|170|170|171|171|171|171|171|171|171|171|171|171|171|171|171|171|172|170|170|171|171|171|169|169|169|169|169|168|169|170|170|170|170|170|170|170|170|170|170|170|170|171|170|170|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|168|169|169|169|169|169|169|169|169|168|170|170|170|168|170|170|170|170|170|170|171|170|170|170|169|169|169|169|169|168|169|165|165|167|167|167|167|167|167|167|167|167|167|167|167|168|167|167|167|168|168|167|167|167|167|167||167|167|167|167|167|167|167|167|167|167|167|167|167|||166|167|167|167|167|167|167
03584|943357|/equities/figeac-aero|CACALL|5.31|5.57|5.57|5.52|5.52|5.6|5.52|5.59|5.48|5.28|5.3|5.36|5.6|5.6|5.14|4.955|5|5|5.03|5.02|5.02|5|5.23|5.16|5.1|5.04|5.15|5.2|4.67|4.35|4.345|4.35|4.4|4.22|4.18|4.165|4.145|4.25|4.25|4.38|4.415|4.305|4.21|4.21|4.23|4.26|4.16|4.12|4.2|4.3|4.45|4.375|4.41|4.48||4.385|4.4|4.39|4.22||4.28|4.22|4.15|4.15|4.315|4.35|4.15|4.115|4.04|3.95|4.29|4.3|4.4|4.405|4.48|4.44|4.3|4.31|4.41|4.45|4.52|4.28|4.56|3.88|3.84|3.76|3.91|3.88|3.72|3.4|3.32|3.36|3.5|3.42|2.79|2.75|2.74|2.65|2.58|2.565|2.495|2.43|2.6|2.61|2.71|2.725|2.745|2.75|2.745|2.72|2.76|2.78|2.965|2.97|3.03|3.08|3.03|2.74|2.63|2.6|2.64|2.64|2.675|2.695|2.58|2.76|2.875|2.83|2.83|3.035|3|3.05|3.02|3.03|3.015|3.08|3.03|2.99|3.075|2.99|2.995|3|3.04|3.175|3.17|3.16|3.16|3.175|3.225|3.315|3.4|3.42|3.44|3.43|3.44|3.58|3.395|3.385|3.39|3.41|3.46|3.56|3.315|3.34|3.4|3.415|3.68|3.72|3.79|3.775|3.78|3.77|3.815|3.74|3.82|3.84|3.9|3.89|3.8|3.82|3.825|3.76|3.99|3.99|3.97|4.04|3.98|4.03|3.76|3.72|3.875|4.02|4.1|4.15|4.155|4.145|4.245|4.305|4.25|4.28|4.22|4.78|4.87|5.7|4.47|3.945|3.73|3.58|3.45|3.415|3.585|3.335|2.95|2.695|2.56|2.565|2.6|2.69|2.905|2.725|2.82|2.895|2.94|3|3.015|2.96|3.065|3.27|3.3||3.5|3.64|3.7|3.79|3.88|3.86|3.82|3.82|4|3.95|3.84|3.91|4.22|||4.275|4.09|3.82|3.765|3.89|4.1|4.25
03585|17762|/equities/fin.-etang-berre|CACALL||5.1|||||||4.92|||||||||||5.25|4.8||4.7|||4.7||4.7||4.7|5.45||4.74||||5.2||||5.2|||||||||||||5.35||5.3|5||5.5||5.4|||5.5|5.1|||||||||||5.5|4.56||5.35||5.4|5.05||||||||||||5.5||||||4.5|4.5|||||||5|||||||||||||||4.64||||4.64|||5.15||||||||||5||||||||||||||5.15|||||5.25|||||||||5|||4.8|4.54|||5.5|||5|4.68|4.9|5.45|||5.45|4.7|4.7||4.72|||||||||5.5|5|4.3|||4.54|4.54||4.98|4.72|4.3|||4.52|||4.5|4.24|||||||||4.46||4.5|4.5|4.5||4.04||4.48|||||||4.5|4.5|4.26|4.26||4.26|||4|4|3.9|4|4||3.7
03586|40307|/equities/louest-africain|CACALL|13.5|15||||||||||15||||||13.5|||15|15|15|14.5||13.2||13||15|14.4||13.1|||||12.7|14.1|12.9|10.8||13|12||10.1||12||12|11|10.1||9.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|||||||||||||||||||||||||||||||||||||||||||8||||||||||
03587|17763|/equities/financiere-marjos|CACALL|0.298|0.298|||0.298|||0.298|||0.27|||||0.27|0.27|0.27|0.27|||0.3|0.3|||||0.272|0.252||0.296|0.252|||0.26|0.26|0.278|0.26||0.316|0.316||0.246|0.32|0.292|0.294|0.244|0.3|0.3||0.298|0.28||0.256||0.256||0.218|0.232||||||0.256|0.23||0.254||0.254|0.254|0.236|0.236|0.236|||0.278|0.232|0.28|0.26|0.26|||0.248|0.226|||||||||0.25|||0.21|0.232||||||||||0.256|||||0.26||||||0.24|||||||||||||||||||||||||||||0.232|0.232||||0.214|0.214|0.195|0.216|0.24||0.28|0.236|||0.326||||||0.272|0.3|||0.25|0.278|0.27|||0.246||||||||||||||0.204|||||0.27|0.248||0.23|0.254||||||0.204|0.204||||||||||0.17|0.173|||||0.173|||||||||||||||0.226|0.206|||0.228|||0.23||||0.23||
03588|17764|/equities/finatis|CACALL|35|33.2|33|38.8|32.6||39||39|39.4||35|32.6|||40||||||||||||40.4|40.4|39.6|34.6|28.8|26|25.2|23|23|22|||20.2|20.2|18.7||20.2|18.3|20.2|20.2|20.2||20.2|20.2|20.2|18|19.7||19.7||17.5|17.4||17.5|17|17||||19.8||||||||19.7|19.8||19.8|18|19.9|19.9|19.2||19.2|19.2||||19.2|19.1|17.4|19.1|15.9|||19.5|||||19.5|17.8||22|20.6||22.4|||18.9|||||||18.9||||20|19.1|19.1|||18|||18|16.4|19.1|16.3||||||||19.2|19.1|17.1|18.9|19.4|20.4||19.9|19.6|||21.6|21.8|19.6|||22.8|21.4|19.5|19.5|19.5||20|20|20||20|23.6|||19.6|19.6|||20.8|||20|24|21|19.2|21|24||||22|24|||||||||||||||25.6|25.6|25.6||22.2||23.4|26||24.2||24.2|23|24.4||||||||||||||26|||26||||26.6||24.4||26.4|25|27|25|||28.6||||25||27.4
03589|17765|/equities/fipp|CACALL|0.214|0.204|0.212|0.216|0.208||0.208|0.212|0.212|0.2|0.204|0.204|||0.214||0.202|0.202|0.204||0.21|0.21|0.21|0.208|||0.208|0.208|0.208|0.206|0.206|0.2|0.208|0.21|0.218|0.202|0.21|0.214|0.2|0.204|0.21|0.224|0.224|0.21|0.206|0.216|0.212|0.212|0.226|0.224|0.224|0.216|0.208|0.2||||0.2|0.204||0.2|0.2|||0.2|0.2|0.208|0.208|0.21|0.208|0.21|0.21|0.208|0.2|0.208|0.2|0.224|0.228|0.214||0.2|0.199||0.199|0.199|0.199|0.206||0.206||0.199|0.199||0.199|0.19||0.2|0.216|0.208|0.234|0.216|0.218|0.236|0.234||0.234||0.238||0.236||0.238|0.24|0.234|0.236||0.222|0.236|||||0.24|0.24|0.24|0.238|||||0.232|0.22|0.232|0.236|||0.236||||0.234|0.238||0.238||0.24|||0.244|0.244|0.242|0.234||0.234|||0.23|0.222|0.23||0.238||0.22||0.23|0.226||0.22|0.214|0.216|0.22|0.224|0.216|0.228|0.236|0.232|0.246|0.24|0.242|0.246|0.248|0.246||0.242|0.242|0.246||0.25|||0.24|0.236|0.224|0.24|0.252||0.238|0.224|0.218|0.218|||0.22|0.206||0.236|0.23|||0.234||0.23|0.226|0.193|||0.212|0.206||||0.206||0.208|0.208|0.21|0.182|0.2|0.21||0.208||0.176|||0.185|0.177|||0.188|0.185|0.188|0.188|||0.177|0.187|0.188|0.193|0.199|0.216|0.236
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|53.9|54.75|55.7|55.75|54.2|52.8|53.4|54.7|51.95|50.8|51.05|50.95|50.3|50.65|50.25|51.05|51.7|47.18|47.34|47.8|46.66|47.04|48.18|48.38|47.44|47.6|47.82|48.58|49.98|49.96|47.9|46.98|47.1|47|46.42|46.5|45.14|46.14|46|47.52|48.32|48.92|51.3|50.9|50.95|52.65|52.55|53.05|53.45|53.25|54.45|54|53.5|52.5||52.7|52.75|52.8|53||52.7|52.2|51.5|52|52.95|52.8|53|51.4|50.1|48.74|48.82|48.6|47.56|47.34|47.74|48.88|47.6|46.88|45.08|46.28|46.32|46|45.44|45|44.38|43.98|43.6|42.82|43.08|40.56|39.92|41.04|41.76|40.4|37.92|37.26|37.08|36.64|36.16|36.88|33.82|32.62|37.44|40.5|43.7|44.2|43.28|42.74|41.7|40.58|39.14|39.72|39.4|39.5|38.96|39.06|39.68|39.9|39.14|37.88|38.38|38.4|37.48|38.46|37.14|36.84|38.22|38|37.3|39.06|37.82|37|36.38|35|34.56|35.82|35.62|35.36|35.58|35.68|35.66|35.5|35.9|36.6|36.46|36.16|36.52|35.42|36|35.28|35.06|35|35.24|35.66|35.98|36.22|36.08|35.72|34.1|33.62|33.36|34|33.48|33.98|33.48|33.08|34.5|34.5|34.86|34.7|35.54|36.04|36.42|36.78|37.04|37.7|36.84|37.48|38.8|37.18|36.54|36.58|37.2|37.36|36.5|36.94|36.08|36.76|37.5|36.82|36.86|36.96|37.3|37|36.64|35.24|34.7|34.62|34|33.72|32.88|34.84|35.68|36.32|35.9|34.82|33.78|32.12|31.3|29.34|29.4|28|28.12|25.8|25.4|25.58|25.5|26.22|26.5|25.2|25.56|27|28.36|28.06|28.8|28.7|28.94|29.38|28.98||29.42|29.38|27.26|27.02|26.36|26.8|25.42|25.18|26.14|25.8|24.88|25.58|27.1|||26.84|26.78|25.38|24.4|22.38|22.36|23.42
03591|17767|/equities/fonciere-7-invest|CACALL|||||||||||||1.2|||||||||||||||||||||||||||||||||||||1.2||||||||1.11||||1.03||1.03|||||1.26|1.3|||||0.525|||||||||||||||||||||||||||||||||||||1.37|||||1.36|||||||||||||||||||1.38|||||||||||||1.39|1.37|||||1.39||1.1||||1.36||||||||||||||1.39|1.31||1.2||||||||||1.19|1.19|||0.65|0.72||||||||1.2|1|||||||1.2||1.23||0.91|||1.23|1.17||1.24||1.01||0.8|||||||||||||||||||||||||||||
03592|17768|/equities/fonciere-atland|CACALL|36.1|34.95|35|34.7|33.4|33.55|33.5|33.385|33.215|33.21|33.215|32.8|33|33|33.05|32.885|32.695|32.2|32.6|32.62|33.45|33.88|32.35|32.35|32.395|32.395|33.5|33.5|33.25|33.5|33.5|33.495||33.495|33.5|33.3|33.1|32.595|32.6|32.6|32.595|33.5|33.4|33.4|33.3|33.1|33.5|33.6|33.7|33.6|33.4|33.63|33.7|33.8||33.88|33.89|33.9|33.1||33.1|33|32.95|33.295|33.2|33.2|33|33.795|33.8|33.5|33.495|33.5|33|32.4|32.4|32.395|32.4|32.26|31.8|32|31.625|31.25|30.6|31.8|30.5|30.295|30.3|30.25|30|29.995|29.65|29.8|29.9|29.6|29.6|29.2|29.5|29.5|29.6||30|28.6|28.6|28.6|28.8|29|29|29|29|29|29.2|29.2|29|29.2|29|29.2|29.6|29|29.2|29|29|29|29.2|29.4|29.4|29.4|29.6|30.4|31.2|31.4|31.8|31.8|31|30.8|29.8|30.4|30.2|29.6|29.6|29.6|29.4|29|28.2|29.4|29.4|30.2|30.2|30.2|29.8|29.8|30|29.8|29.8|30|29.8|30|30|30|30|30.2|30.2|30.4|30.4|30.2|29.6|29.4|29.8|29.8|30|30.2|30.2|30.2|30.2|30|30.4|30.4|30.2|30.2|30.2|30.4|30.2|30.4|30.2|31|31|31.4|32.2|31.8|31.4|30.8|31|31|31|31|31|31.2|31|30|29.6|29.4|29.4|30|30|31.2|31.2|31.2|31|31|30.8|31|30.8|30.8|31|31|30.8|30.8|30.8|30.6|30.8|30.8|30.6|30.8|30.8|30.6|30.8|30.8|30.8|30.8|31||31|31|31.4|31|30|30.8|31|31|31.2|31.2|31.4|30.4|30.6|||29.6|28.4|28.4|28.6|29.4|29.4|31.2
03593|17769|/equities/fonciere-euris|CACALL|11.5|||11|11||11.9||11||10.9|12.7||||12.5|12|11.9|12.8|12|11.9||11.9|11.9||10.9|10.8|11.2|11.1|10.5|10.2|10.2|9.5|8.65|9|8.4|9.2|8.4|8.9|8.9|||9.2|8.45|9.2|9.2|9.25|8.8|9.2|9.2|9.2|8.15||8.35||||8.7|9||8.9|8.7|8.7|8.15|8.8|8.9|8.9||8.3|8.9|8.1|9|8.05|8.15|8.35|8.2|8.5|8.5|9|8.6|8.55|8.5|9.3|||7.75||8.9|8.7|8.4||8|8|8.3|8.3|||7.85|7.85|7.85|7.85|||7.1|||||7.85||||7.85||7.8|||||||7.85||7.85||||7.6|6.95||8.35|7.4|7.2||8.6|||8.6|7.55|6.95|6.95||7.6|7.6|7.8|7.85|7.65||||8.9||8.85||9.25|8|8|8|7.55|||8|8|8||8||8.25|8.7|8.7|8.1|8.75||8.05|8.8|8.15|8.8||8.8|8.05|8.3|8.55|8.55||8.55|8.6||||8.6|8.5|8.5|8.5|8.5|8.5|8.5|8.9|8.5|9|9|9.1|9.05|9.65|9.65|9.75|9.8|9.75|9.7|9.85|9.35|9.45|8.85|8.35|8.2|8.7|8.9|9|10|10|10|||10.5||||||||10|10|10|10|10.5|10.5|10|10.5|||10.4|11|11|||11|||11|11|10|
03594|17770|/equities/fonciere-inea|CACALL|37.8443|37.3828|37.5674|37.6597|37.6597|38.2135|37.3828|37.3828|37.4751|36.4597|36.1828|35.9982|35.629|35.3521|34.8906|34.8906|35.2598|34.8906|35.4444|35.4444|35.629|34.6137|34.9829|34.706|34.2445|34.4291|34.5214|34.6137|35.0752|35.3521|35.7213|35.4444|35.629|35.629|35.629|35.629|35.629|35.9059|35.629|35.7213|35.8136|35.8136|35.8136|36.1828|35.9982|36.1828|36.1828|35.9059|35.9059|35.9059|35.9982|35.9059|35.9059|35.9982||35.9982|35.629|35.8136|35.8136||35.9982|35.9059|35.5367|35.4444|35.629|35.4444|35.4444|35.4444|35.4444|35.0752|35.0752|35.2598|35.0752|35.2598|35.0752|35.1675|35.1675|35.5367|35.4444|35.4444|35.5367|35.5367|35.4444|35.4444|35.0752|35.4444|35.0752|34.7983|34.9829|34.7983|34.8906|35.2598|34.7983|35.2598|35.1675|35.2598|35.3521|35.4444|35.4444|34.6137|34.706|34.6137|34.4291|34.3368|34.9829|34.9829|34.9829|34.9829|34.9829|34.7983|34.7983|34.9829|34.2445|34.8906|34.7983|34.9829|35.0752|35.0752|35.0752|35.0752|35.5367|35.0752|35.0752|35.0752|35.5367|35.5367|35.9059|35.0752|35.0752|35.0752|35.0752|35.3521|35.3521|35.1675|35.0752|35.8136|35.2598|35.3521|35.0752|34.9829|34.9829|35.0752|35.3521|35.0752|35.0752|34.9829|35.0752|35.0752|35.0752|34.8906|35.0752|35.4444|35.0752|35.2598|35.4444|35.4444|35.4444|35.1675|35.5367|35.7213|35.7213|35.4444|35.9059|36.0905|35.3521|35.5367|35.9059|35.2598|35.2598|35.1675|35.1675|35.1675|35.1675|35.1675|35.1675|35.1675|35.5367|35.7213|35.8136|35.9982|35.629|35.629|35.7213|35.9982|35.629|35.4444|35.629|36.1828|35.7213|35.9982|36.4597|35.9059|35.8136|34.706|35.1675|35.8136|35.4444|35.7213|35.9059|38.4904|38.9519|38.7673|38.1212|38.4904|37.8443|37.6597|37.1059|36.552|37.0136|35.9982|35.8136|35.8136|35.8136|35.8136|35.9982|35.9982|35.8136|35.8136|35.9982|35.9982|35.8136|35.9982|35.9982|36.0905|36.7366|40.5|39|39.5|39||39|39|38.2|37.9|38|38|38|38|38|39|38.5|39.9|40|||39|38.8|38.2|39.7|39.6|40.9|40
03595|17771|/equities/fonciere-lyonnais|CACALL|63|63.6|64.6|64|64.6|62.4|63.6|64|63.6|63.4|63.8|64|64|64.4|63.6|63.6|63.4|62.8|64|64.2|65|63.4|63.4|64|63.2|63.2|63.4|64.2|64.4|64.6|65|63.8|64|64.2|63.8|64|63.8|64|63.2|64.2|66|66|65.4|65.4|64.6|64.4|64|64.4|65|64.6|65.4|66.2|66.4|66.8||64.6|63|63.2|63.6||62.4|62.4|61.6|62.4|63.6|63.2|63|63|63|63.4|63.4|65.4|67|66.2|66|63.8|63.4|64|63.2|63.6|60.8|60|59.6|59|59.6|59.4|59.2|59.6|59.6|56.6|57.2|57.8|57.6|57.6|53.8|54|55|54.8|55|54.6|53.8|51|56|57|57.8|57|57.4|58.4|59|59.2|59.2|60.6|60.8|62.6|63|60.8|60|60.4|58.8|58|59|58|57.6|57.6|57.6|58|58.8|57.8|57.2|60|60|59.8|60|60.2|59.6|59.6|60|60.2|61|61|61.6|61.8|62.6|63|63.6|63|63.4|65|64.8|66.4|66.6|67.4|67.6|67.8|68|68.2|68.6|68.6|68|67.6|68|68.2|68.8|68|68.6|68|68.6|68|68.8|69|68.8|69|69.8|67.4|66.8|67.8|68|68.6|69|68.6|68.8|69.6|71.2|71.8|71.2|70.4|71|71|69.8|69.6|68.2|68.8|68.8|68.8|68|70.6|70|70.8|71|71.8|71|70.6|70|73|70.8|70.8|71|70|70|70|67.8|67.8|68|67.2|67.8|67.8|67.8|67.8|67|67|67.6|68|68|67.2|67.2|68|67.4|67.4|68.8||68|70.6|69|69.6|68.8|67|67.4|65.6|67.6|68|67.6|69|69.4|||70|65.4|69.4|67.8|68.6|68.6|68.2
03596|17680|/equities/fonciere-paris-nord|CACALL|3.7|3.4|3.45|3.4|3.45|3.35|3.5|3.55|3.85|3.65|3.4|3.5|3.55|3.8|3.6|3.65|3.6|3.6|3.65|3.7|3.7|3.75|3.95|3.75|3.6|3.8|3.8|3.75|3.95|3.75|3.85|3.95|4|4.1|4.35|3.8|4.05|3.9|3.95|4.1|4.35|4.2|4.5|4.5|4.2|3.8|3.75|3.1|3.05|3.1|3.1|2.75|2.4|2.35||2.3|2.3|2.3|2.3||2.35|2.4|2.4|2.4|2.4|2.35|2.4|2.35|2.4|2.3|2.4|2.4|2.45|2.45|2.55|2.4|2.45|2.55|2.5|2.5|2.45|2.5|2.55|2.5|2.5|2.7|2.55|2.2|2.3|2.3|2.25|2.3|2.4|2.4|2.25|2.35|2.45|2.6|2.5|2.75|2.7|2.7|2.75|2.65|2.75|2.8|2.9|2.95|2.85|2.8|2.85|2.95|2.9|2.85|2.85||2.95|||2.85|2.9|2.9|2.9|2.8|2.8|2.75|2.8||2.8|2.9|3|2.95|3|2.95|2.9|2.8|2.95|2.9|2.9|2.95|2.95|2.9|2.75|2.8|2.85|2.85|2.75|2.85|2.85|2.85|2.85|2.9|||2.95|3|2.85|2.95|2.8|2.8|2.9|2.95|2.9|2.7|2.65|2.85|3|3.05|2.8|3.05|2.9|2.9|2.9|3|2.95|3.05|3.05|3.15|3.1|3.2|3.1|3.2|3.3|3.35|3.2|3.3|3.3|3|3.1||3.25|3.25|3.2|3.3|3.3|3.25|3.05|3.2|3.4|3.3|3.35|3.4|3.25|3.05|3.1|3.1|3.1|3.25|3.15|3.3|3.4|3.15|2.8|2.85|2.7|2.75|2.75|2.7|2.65|2.65|2.75|2.7|2.75|2.75|2.8|2.7|2.8|2.8|2.7||2.7|2.7|2.55|2.4|2.45|2.6|2.45|2.55|2.55|2.65|2.55|2.5|2.55|||2.65|2.65|2.7|2.7|2.55|2.55|2.4
03597|17775|/equities/fonciere-volta|CACALL|6.7|||||7.35|||6.75||||6.8|7.2|||6.85|6.85||||||7.35||6.9|||7.35|7.4|7.4||7.2|||7.2||7.2||6.8|6.8|7.25|7.25|7.25|6.6|7||||7|6.75|6.55|6.8|||||6.5|||||6.5||6.5|6.3|6|6.3|6.5|6.65||6.25||6.25|6.25|6.3||6.65||||||||||6.7|6.7|6.45|6|6.2|6.6|||||6.35|||6.35|6.35||5.9|||||||5.85|6.3|6.3|6.3||6.6|6.5|6.5|||6.7|6.55|6.5||||6.7||||||6.6|6.4||6.75|6.75||6.5|6.4|||6.75||||||6.75||||||6.75||||||6.8|||6.25|||||6.25||6.25||6.25|||6.2||6.2||||6.2||6.2||7.35||7.35||7.35||||||7.35||||6.7|||||||||7.3||||||||||7.3|||7.2|7.25|||6.9||||||||6.7||6.1|5.55|||||5.5|5.1|||5.65||||||6.3
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|||||||685||||||||||||||||||||||||||||||680|||||||||||680||||||||||||||||||||||||||||||||||||||||680||||||||||||||||||||||||||||||||685|||||||||||||||||||||||||||||||||||690||||||||||||||||||||||690||||||||||||||||||||||||||||||||||||||||||||||700|||||||||||||||||||||||||||||
03599|17777|/equities/frey|CACALL|29.8311|29.436|29.8311|30.0286|29.8311|30.4237|29.6335|28.6457|28.4482|28.4482|28.4482|28.0531|28.2506|28.4482|28.4482|28.2506|28.2506|28.2506|28.4482|28.6457|28.6457|28.4482|28.6457|29.0408|29.2384|29.2384|29.2384|29.2384|29.436|29.436|29.2384|29.2384|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.8311|29.8311|29.8311|29.8311|29.8311|29.6335|29.6335|29.8311|29.6335|29.6335|30.4237|30.2262|30.2262|30.0286|29.6335||29.6335|29.6335|29.6335|29.6335||29.6335|29.6335|29.0408|28.8433|28.6457|28.6457|29.2384|29.2384|29.2384|29.0408|28.6457|28.4482|28.4482|29.2384|29.2384|28.8433|28.6457|29.2384|29.436|29.436|29.436|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.8311|30.0286|29.8311|30.6213|30.4237|30.8189|30.8189|30.8189|30.8189|30.8189|30.8189|30.8189|30.6213|30.4237|30.8189|30.8189|30.8189|30.8189|30.6213|30.2262|30.8189|30.8189|30.6213|30.6213|31.0164|31.0164|31.0164|31.0164|31.0164|30.8189|30.4237|30.0286|29.8311|29.6335|29.0408|28.4482|28.4482|28.6457|28.6457|28.6457|29.0408|29.0408|29.0408|28.8433|29.0408|29.2384|29.8311|29.8311|29.0408|29.0408|28.8433|29.0408|29.2384|29.436|29.6335|29.8311|29.6335|29.6335|30.0286|30.4237|30.6213|30.6213|30.6213|30.6213|30.6213|30.6213|30.4237|30.8189|30.6213|31.0164|31.0164|31.4115|31.4115|31.4115|31.6091|31.6091|32.0042|32.0042|32.0042|31.8066|31.8066|31.6091|31.214|31.0164|31.0164|30.8189|30.4237|30.4237|30.4237|30.2262|30.2262|30.0286|30.0286|30.0286|29.6335|29.6335|29.6335|29.6335|29.0408|29.6335|29.6335|29.8311|29.6335|29.6335|29.6335|29.6335|29.6335|29.6335|29.436|29.436|29.436|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.6335|29.436|29.436|29.6335|29.6335|29.2384|29.6335|29.6335|29.436|30.4237|30.0286|29.6335|29.6335|29.2384|28.8433|29.0408|29.0408|29.0408|29.0408|29.0408|29.436|29.436|29.6335||29.6335|29.6335|29.6335|29.6335|29.6335|29.6335|30.0286|30.4237|31.214|31.4115|31.6091|31.6091|31.6091|||31.214|31.6091|31.4115|31.214|31.214|29.6335|30.2262
03600|17778|/equities/fromagerie-bel|CACALL|372|378|374|376|370||376|368|366|362|356|360|364|368|360|366|366|366|356|350|356|350|348|340|350||346|350|334|350|334|330|326||324|328|328|328|328|332||334|334|326|320|326|326|322|312|312|320|316|310|310|||316|316|316||314|312|308||312||314|316|312|314|312|314|314|312|312|310|316|310|312|316||316|316|310|314|314|310||304|300|||304|302|296|306|306||306|308|302|288|300|302|304||308|314|314|312|314|306|306|304|306||306|304|306|300|306|306|304||294||296|294|296||296|304||302|302|304|304||306|298||314||312|316|316|314||312|312||318||314|312||||310|310||304|318|320|302|282|296|286|||294|296|296|292||292|||296|288|||290|290|290||284||286|||288|298|284|286|286|286|284|284|278|276|276|286|284|280|280|280|278||280|276|282|276|272|||286|288|284|284||284|288|274|284||282|278|||282||278|272|278|288|288|288|274|264|264|268|268|||266|266|266|270|288|280|
03601|17721|/equities/cie-marocaine|CACALL|16.2189|16.2189|16.1235|16.1235|16.2189|16.2189|16.2189|16.2189|15.8373|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.1695|15.0741|15.0741|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.1695|15.1695|15.1695|15.0741||15.6465|15.6465|15.6465|16.0281||16.0281|16.0281|15.9327|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.7419|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.6465|15.2649|15.1695|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.9327|15.9327|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.1235|16.1235|16.1235|16.1235|16.2189|16.2189|17.1|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.3|17.3|17.4|17.4|17.3|17.4|17.4|17.5|17.7|17.7|17.7|17.6|17.6|17.6|18.5|18.4|18.4|18.4|18.5|18.5|18.5|18.5|18.5|18.5|18.4|18.4|18.4|18.4||18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|||18.4|18.4|18.3|18.3|18.3|18.3|18.3
03602|7709|/equities/gaumant|CACALL|118.5|117|117|119.5|116.5|118.5|118.5|118|117|118|118.5|119|117.5|113|117.5|116|117|116|117|120|120|117.5|120|116.5|116|117.5|117.5|120|120.5|117.5|116|115.5|119.5|112|114|111.5|116.5|118.5|113.5|119.5|114.5|119|117.5|119|119.5|119.5|119.5|109.5|107|109.5|112|108.5|112|112|||110|110|112||112|108|108.5|109|113|108.5|107|107|107|106.5|107|107.5|106.5|107|106|107|102|103.5|103|103|104.5|107|102.5|101.5|99.8|100|99|99|99.6|98.8|99|99.2|98.6|99|98|97.8|98.6|98|99.6|99.8|100|102|98.8|98.4|100|101|||100.5||99.8|99.8||101|99.8|101|102|100.5|99.8|103|104||104||104|104.5|104|100|101.5|||103|102|103|100|94.2|95.8|99.4|99.4|97.4|97.4|99.8|99.6|99.8|99.8|99.8|100|99.6|99|103|99.4|101.5|99.2|102|98.4|100|100|100|100|100|100.5|100.5|99.2|99|105|102.5|105|103.5|105|105.5|106.5|102.5|107|106|103.5|107.5|103|101|103|104.5|106.5|105.5|104.5|106.5|105.5|109||107|104.5|106|106|107|107.5|107|108||107|106.5|107|106.5|106.5|104|106.5|105|106.5|102|110|112|112|112|107|111.5|107|105|98.2|96|100|99.8|96|95.8|95|95.6|95|95|94.4|97.4|95.8|94.8|94||101|102|97.8|96.2|97|98|95.2|97.6|97.8|94|96|94.6|98.6|||97.8|98|98|94.4|98.6|97|99.2
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|67.5|69.3|70.5|70|68.85|68.95|68.3|68.4|67.05|68.25|69.1|66.45|69.35|69.65|69.6|71.45|70.85|69.15|70|71.85|80.7|82|82.6|82.7|81.3|81.7|80.5|80.2|80|80.15|78.2|78.3|77.25|75.2|75.4|77.9|75.7|78.05|79.6|83.15|84.25|84.75|85.6|86.1|86.7|86.8|89|88.2|90|88.9|88.95|85.2|82.8|80.55||79.2|79.9|80.45|79.25||79.2|80|80.9|78.55|79.9|80.2|80.2|78.15|79.1|78.8|80.35|79.65|80|80.2|81.95|82|83.35|84.25|82.7|83.65|83.65|84.9|83.5|82.85|82.05|80.65|81.75|82.25|82.4|81|82.6|82.7|83.8|86.1|83.45|83.6|84.45|83.2|83.35|82.25|82.2|79.55|82|84.5|87.5|87.1|87.7|87.8|86.25|86.1|84.35|85.75|84.9|84.9|84.2|82.25|82.45|82.55|81.95|80.35|81.45|81.55|79.2|81.25|80.05|79.4|81.85|82.6|82.25|84.9|84.55|85.25|83.75|83.3|84|84.4|84.2|81.9|81.5|79.3|79.8|80.85|79.45|78.9|79.4|79.05|80.5|80.7|79.95|79.25|80|80.35|80.85|82.05|81.7|81.85|82.75|82.4|82.05|81.25|82.3|82.6|81|80.6|78.25|79.2|74.95|75.35|75.1|76.1|76.3|77.05|78.25|76.25|75.75|74.25|74.9|73.6|73.3|72.3|70.35|72.1|74.05|74.8|70.5|69.95|70.35|67.9|67.25|66|68.35|66.3|67.55|69.3|67.85|68.1|67.35|69.15|69.1|69.45|70.05|71.15|71.7|75.85|76.85|75.05|75|73.55|69.85|66.6|68.4|67.2|67.25|66.5|64.7|64.85|65.65|64.9|69.65|68.2|67.45|68.15|67.9|67.85|67.65|68.3|66.55|68|66.2||66.2|68|71.05|70.2|72.95|73|70.1|69.75|68.8|69.4|70|72.3|73.8|||72.9|69.7|71.55|68.35|64.95|65.1|63.2
03604|17779|/equities/gea|CACALL|100|100|101|101|101|101|101|100|102|99.5|98.5|98.5|98|99|96.5|96.5|97|97|97|96|96|95|94|95.5|94.5|95|96|100|101|101|103|103|103|103|105|101|99|101|99|98.5|104|105|105|105|105|105|108|105|104|108|108|108|108|109||108|106|105|105||106|106|106|106|105|106|107|105|105|105|108|108|104|104|104|108|102|103|103|102|103|103|104|107|108|108|109|106|106|105|106|106|106|106|105|106|105|105|106|105|105|106|106|109|109|109|109|109|109|109|109|109|110|109|110|109|109|108|112|112|112|112|112|112|112|112|109|108|109|108|109|110|107|108|107|110|108|110|110|110|112|113|112|113|112|115|105|105|105|105|108|106|105|100|96|94.5|95|93|92|91.5|91.5|90.5|89.5|89.5|88.5|86|86|87|87.5|86.5|86.5|86|86|78|86.5|86|86.5|86|86.5|86.5|86.5|86|86.5|86|86|90|90|90|86|86|86|90|91|91|88.5|85.5|89|86.5|85.5|86|85.5|85.5|85.5|86|83.5|85.5|85|80.5|89|85|84|88|86|89|89|89|89|90|90|90|90|91|90.5|90.5|91|91|91|91|91||94.5|95|95|91|92.5|93|93|90|90|90|90|90|86|||94|90|89|90|87|86|88
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|118.5|118.8|119.2|117.8|118.2|117.2|116.5|116.2|116.1|114.5|115.8|113.9|117.6|117.4|114.7|116.2|115.3|115.2|112.3|113.8|118.4|119.8|117|118.5|118|118.6|121|120.7|119.6|120.5|119.4|119.6|120|119.4|117.6|117.9|117.6|117|116.1|117.1|117.5|120.5|120.7|122|122.2|125.5|121.6|121.3|123.5|124.4|125.5|126.4|127.9|125.9||126.3|126.1|127.3|126.4||126.2|126.5|124.2|123|124.8|128.4|126.9|126|126|126.8|127.2|127.7|128.4|129.7|130.7|128.7|128.3|129.5|127.3|127.1|129.4|130.2|128.8|128.1|127.8|129.5|130.5|130.3|129.5|126|125.4|127.4|128|129.3|112.9|113.7|112.6|112.4|109.9|106.6|105.4|104.1|107.5|109.7|110.7|110.9|108.2|112.4|107.8|106.7|111.4|113.5|114.7|116.5|115.8|115.9|114.5|117.1|115.2|112.4|113.4|112.7|108.7|110.7|105.7|105.4|105.6|107.1|106.4|110.8|113.6|114.1|112.5|111.6|110.1|111.9|112.6|110.1|113.2|111.1|114.4|115.1|114.6|115.2|116.7|116.1|117|114|114.7|113.1|113.1|110.7|111.3|112.7|114.4|116.3|117|118.1|120|115.9|114.3|111.7|108.6|109.1|109.5|110.6|112.5|109.2|106.4|108.4|103.7|106.1|105.8|105|104.3|105.7|106.6|108.3|109.2|107.8|106.7|108.9|109.6|112.8|111.5|112.1|109|110|110.2|111.7|111.2|110.6|114|114.8|114.1|118.9|117|118.8|117.3|116.6|114.1|117.8|120.3|125.5|126.9|123.4|123.8|120|116.5|115.7|114.9|113|109.6|105.5|103.5|103.5|105.7|108.9|108.6|106.5|103.2|103.5|110|110.6|112.4|114.1|112.5|113.7|110.4||119.1|119.5|114.9|113.5|110.5|111.6|111.5|114|118.1|120.5|117.3|122.6|123.4|||127.2|122.7|123.4|125.7|117.1|125|116.4
03606|17649|/equities/generix-sa|CACALL|8|7.98|7.88|7.74|7.76|7.78|7.8|7.92|8|8.02|8|7.96|8|7.88|7.88|7.86|7.9|7.82|7.86|7.98|7.98|8|8|8|8|8|7.9|7.64|7.64|7.64|7.7|7.8|7.8|7.6|8.04|8.04|8|8.36|7.92|8.2|8.2|8.3|7.92|7.9|8.04|8.02|8.14|8.06|7.82|7.4|7.22|7.26|7.1|7.24||7|6.96|6.94|6.96||6.84|6.9|6.82|6.72|6.8|6.76|6.52|6.52|6.62|6.6|6.7|6.68|6.76|6.84|6.84|6.82|6.84|6.66|6.54|6.5|6.54|6.4|6.54|6.66|6.62|6.7|6.76|6.8|6.84|6.8|6.84|6.8|6.88|6.68|6.6|6.68|6.72|6.48|6.52|6.76|6.8|6.56|6.8|7.84|7.8|7.76|7.8|7.76|7.74|7.5|7.62|7.6|7.56|7.52|7.54|7.5|7.4|7.4|7.38|7.5|7.52|7.3|7.3|7.2|7.24|7.32|7.32|7.4|7.32|7.58|7.5|7.46|7.38|7.68|7.78|7.74|7.74|7.5|7.32|7.32|7.5|7.52|7.42|7.6|7.4|7.14|7.12|7.1|7.12|7.1|7.1|7.1|7.1|7.1|7.24|7.1|7.1|7.14|7.2|7.2|7.2|7.3|7.04|7.08|6.98|6.96|7.02|7.22|7.52|7.72|7.8|7.8|7.9|7.88|7.18|7.32|7.06|6.88|6.88|6.72|6.84|6.9|6.96|6.9|6.96|6.96|6.88|6.78|6.66|6.86|6.94|6.94|6.92|6.96|6.82|6.8|6.54|6.56|6.6|6.78|7|6.88|6.78|6.54|6.54|6.5|6.2|6.04|6.06|6.1|5.94|5.8|5.72|5.42|5.66|5.5|5.66|5.7|5.72|5.74|5.74|5.74|5.64|5.74|5.74|5.74|5.74|5.74|5.74||5.9|5.98|6.06|6.24|6.1|6|6|6|5.72|5.68|5.8|5.34|5.56|||5.58|5.5|5.58|5.56|5.4|5.28|5.28
03607|976469|/equities/geneuro-sa|CACALL|3.08|3.08|3.04|3.06|3.08|3.1|3.12|3.1|3.11|3.09|3.09|3.1|3.1|3.1|3.04|3.08|3.1|3.07|3|3.13|3.2|3.26|3.3|3.29|3.22|3.21|3.3|3.27|3.3|3.31|3.21|3.12|3.15|3.08|3.03|3.23|3.5|3.92|2.99|2.79|2.83|2.81|2.79|2.81|2.78|2.78|2.75|2.78|2.76|2.71|2.71|2.7|2.77|2.84||2.8|2.61|2.74|2.73||2.64|2.6|2.63|2.63|2.7|2.65|2.64|2.77|2.77|2.82|2.85|2.85|2.84|2.85|2.85|2.84|2.82|2.83|2.89|3.03|3.07|2.92|2.83|2.8|2.77|2.89|2.91|2.91|2.91|2.78|2.65|2.63|2.62|2.62|2.66|2.7|2.69|2.7|2.65|2.67|2.65|2.69|2.81|2.81|3|3|3|3.01|3.01|3.03|3.02|3.04|3.03|3.07|3.05|3.05|3.05|3.08|3.01|3.22|3.15|3.13|3.14|3.13|3.18|3.18|3.21|3.13|3.15|3.18|3.17|3.17|3.16|3.34|3.34|3.37|3.34|3.39|3.28|3.28|3.35|3.34|3.34|3.34|3.33|3.31|3.27|3.26|3.25|3.26|3.27|3.18|3.24|3.3|3.18|3.13|3.13|3.13|3.04|3.24|3.23|3.2|3.25|3.25|3.27|3.26|3.4|3.35|3.35|3.37|3.48|3.48|3.5|3.52|3.59|3.66|3.66|3.65|3.65|3.65|3.68|3.68|3.7|3.75|3.75|3.66|3.6|3.53|3.62|3.63|3.02|3.02|3.01|3|3|3|3.03|3.03|3.01|2.98|2.97|2.97|2.91|2.92|2.78|2.82|2.82|2.7|2.6|2.6|2.62|2.67|2.71|2.73|2.73|2.77|2.77|2.77|2.78|2.96|2.96|2.97|2.91|2.9|2.9|2.89|2.88|2.95|2.95||2.98|3|3|3|3|3.1|2.98|2.98|3.06|3.07|3.07|3|3.14|||3|3|2.97|3.21|3.07|3.1|3.24
03608|19720|/equities/genfit-sa|CACALL|4.128|4.148|4.142|4.142|4.112|4.142|4.226|4.252|4.254|4.108|4.208|4.304|4.31|4.296|4.276|4.32|4.4|4.406|4.522|4.572|4.61|4.626|4.618|4.65|4.58|4.51|5.2|4.2|4.252|4.236|4.272|4.33|4.334|4.304|4.182|4.256|4.354|4.298|4.166|4.38|4.6|4.666|4.764|4.762|4.496|4.48|4.48|4.51|4.48|4.386|4.452|4.18|4.13|4.064||3.992|4.042|3.972|3.998||4.054|4.064|4.062|4.05|4.034|4.136|3.958|4.036|4.082|4.15|4.48|4.572|4.67|4.55|4.532|4.52|4.5|4.556|4.444|4.734|4.616|4.25|4.28|4.08|4.068|4.092|4.08|4.056|4|4.114|4.226|4.094|3.528|3.43|3.356|3.55|3.468|3.302|3.322|3.122|3.08|3.194|3.248|3.35|3.51|3.548|3.556|3.604|3.72|3.758|3.802|3.66|3.594|3.65|3.87|3.902|3.934|3.922|4|4.08|3.9|4.88|4.598|4.852|3.708|3.09|3.338|3.34|3.556|3.856|4.006|4.04|4.116|4.08|4.092|4.052|4.01|4.042|4.128|4.072|4.03|4.134|4.19|4.22|4.26|4.284|4.29|4.292|4.35|4.446|4.4|4.436|4.438|4.414|4.35|4.43|4.386|4.396|4.22|4.236|4.302|4.39|4.214|4.306|4.216|3.944|4.186|4.49|4.56|4.7|4.82|4.65|4.91|4.94|4.66|4.604|4.668|4.512|4.7|4.72|4.72|4.922|4.918|4.82|4.88|4.824|4.81|5.035|5.115|5.06|5.225|5.245|5.49|5.305|5.395|5.425|5.68|5.32|5.225|5.24|5.1|5.36|5.535|5.71|4.904|4.764|4.8|4.854|4.846|4.792|4.958|4.912|4.842|4.85|4.94|4.908|5.02|5.36|5.055|5.1|5.965|6.63|6.96|20.3|19.71|19.74|19.7|19.92|19.4||19.9|19.85|18.96|18.9|18.15|19.06|19.78|19.25|18.09|16|15.78|15.68|15.89|||15.08|15.04|15|15.62|15.15|14.54|13.52
03609|943363|/equities/genomicvision|CACALL|0.717|0.732|0.718|0.742|0.712|0.715|0.72|0.759|0.681|0.679|0.678|0.696|0.698|0.707|0.69|0.714|0.705|0.699|0.722|0.725|0.774|0.775|0.78|0.792|0.795|0.79|0.813|0.81|0.801|0.794|0.786|0.781|0.796|0.804|0.794|0.804|0.818|0.85|0.86|0.843|0.888|0.9|0.892|0.958|0.861|0.845|0.872|0.87|0.827|0.811|0.815|0.799|0.797|0.79||0.789|0.762|0.78|0.772||0.795|0.805|0.85|0.96|0.8|0.693|0.726|0.757|0.776|0.768|0.803|0.831|0.856|0.828|0.83|0.899|0.788|0.79|0.786|0.832|0.85|0.872|0.864|0.93|0.94|1.012|0.88|0.726|0.77|0.802|0.883|0.968|0.82|0.786|1.05|1.03|1.114|1.272|1.22|1.15|1.6|1.46|1.794|1.436|1.02|0.85|0.672|0.79|0.778|0.606|0.426|0.374|0.393|0.4|0.3565|0.4|0.311|0.298|0.297|0.3135|0.319|0.297|0.284|0.278|0.277|0.2705|0.2905|0.342|0.335|0.356|0.382|0.3805|0.356|0.3685|0.355|0.354|0.352|0.3555|0.361|0.356|0.37|0.375|0.363|0.37|0.3795|0.379|0.3735|0.377|0.3865|0.393|0.408|0.4045|0.394|0.38|0.384|0.405|0.425|0.457|0.484|0.4755|0.521|0.589|0.455|0.441|0.448|0.461|0.427|0.44|0.4245|0.411|0.417|0.401|0.365|0.374|0.3615|0.3695|0.3485|0.3495|0.364|0.369|0.381|0.395|0.395|0.391|0.3855|0.395|0.422|0.3905|0.393|0.386|0.4115|0.421|0.4275|0.4295|0.409|0.3935|0.391|0.3935|0.4165|0.385|0.402|0.415|0.437|0.4275|0.452|0.459|0.475|0.459|0.461|0.505|0.4925|0.4935|0.529|0.56|0.482|0.459|0.4745|0.47|0.4885|0.49|0.572|0.64|0.683|0.735|0.81|0.735|0.698|0.763|0.766||0.67|0.695|0.447|0.448|0.404|0.402|0.3985|0.381|0.41|0.4265|0.4305|0.423|0.4165|||0.4|0.425|0.3525|0.3625|0.349|0.3495|0.283
03610|985893|/equities/gensight-biologics-sa|CACALL|8.07|8.2|8.12|8.4|8.5|8.6|8.5|8.23|7.95|8|8.06|8.1|8.3|8.62|8.61|8.87|9.26|8.5|8.48|7.61|7.25|7.24|7.28|7.28|7.25|7.27|7.18|7.45|7.75|7.65|7.39|7.25|7.32|6.98|6.75|7.02|6.95|7.08|6.89|7.44|7.79|7.83|8|8.4|8.25|8.34|8.33|8.62|7.5|7.38|7.24|7.27|6.99|7.01||7.13|6.94|6.78|7.05||6.61|6.8|6.11|6.2|6.45|6.14|6.33|6.57|6.43|6.3|6.63|6.66|6.81|6.94|7.03|7.3|6.84|7.32|7.59|6.98|5.94|6|5.59|5.06|4.94|5.01|4.95|4.705|4.54|4.35|4.185|4.155|4.05|4.26|4|3.86|3.8|4.03|3.83|3.475|3.64|3.135|3.5|3.86|4.335|4.26|4.75|4.68|4.805|4.79|4.72|4.8|4.77|4.905|5.05|4.595|4.7|4.14|3.875|3.5|3.49|3.71|3.69|3.95|3.36|3.28|3.135|3|2.9|2.9|2.89|2.9|2.87|2.7|2.745|2.74|2.765|2.79|2.865|2.735|2.75|2.63|2.735|2.87|2.89|2.875|2.9|2.905|2.905|2.93|2.95|2.995|2.965|3.04|3.02|3|3.035|3.05|3.03|3.01|2.935|2.98|2.965|3|2.99|3.025|3.05|3.04|3.005|3.05|3.05|3.05|3.1|3.1|3.03|3|3.04|2.975|3|3.04|3.09|3.09|3.065|3.11|3.11|3|2.91|2.87|2.915|2.95|3|3.07|3.135|3.015|3.04|3.025|3.1|3.05|3.04|3.065|3.17|3.4|2.98|3.055|3|3|2.975|3.075|3.005|3|3.09|2.93|2.85|2.88|2.845|2.88|2.935|2.95|3.11|2.97|2.92|2.9|3.075|3.15|3.16|3.06|3.005|3.185|3.22||3.19|3.285|3.025|2.97|2.725|2.8|2.85|3.055|3.09|3.24|3.27|2.84|3.34|||2.46|2.47|2.4|2.43|2.01|1.838|1.802
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|13.11|13.32|13.44|13.54|13.3|13.25|13.38|13.5|13.76|13.41|13.69|13.64|13.58|13.72|13.57|14|14.03|13.82|13.66|13.44|13.38|13.46|13.4|13.31|13.26|13.39|13.46|13.66|13.81|13.71|13.69|13.47|13.69|13.25|12.72|12.96|12.6|12.72|12.78|13.01|13.29|13.7|13.56|13.65|13.71|13.83|13.85|14|13.99|14.12|13.78|13.7|13.79|14.16||14.18|14.4|14.27|14.19||14.3|13.8|13.52|13.32|13.7|14|13.87|13.61|13.41|13.33|13.52|13.82|13.9|13.98|14.14|14.16|14.28|14.29|13.95|14.23|14.21|14.43|14.66|14.44|14.52|14.49|14.56|14.4|14.25|14.27|14.2|14.27|14.42|13.98|12.17|12.56|12.38|12.24|11.86|11.54|11.65|11.79|12.21|12.5|12.85|12.55|12.47|12.94|12.34|11.91|11.95|12.31|12.14|12.42|12.36|12.34|12.29|12.2|12.07|11.77|11.7|11.6|11.54|11.41|11.21|11.34|11.69|11.56|11.52|12.03|12.23|12.34|12.25|12.23|12.1|12.34|12.53|12.38|12.8|12.59|12.86|12.9|12.66|12.84|13.16|12.96|13.11|13.05|13.29|13.02|12.99|13.07|13.05|13|13.21|13.52|13.68|13.5|13.31|13.19|13.25|13.34|13.15|13.06|12.73|12.89|13.22|13.21|13.16|13.3|13.65|13.68|13.6|13.4|13.4|13.6|13.4|13.06|13.4|13.39|13.28|13.35|13.65|13.63|13.52|13.44|12.93|12.84|13.14|12.97|13|12.75|12.9|12.89|12.89|13.11|13.13|13.23|12.9|12.96|12.86|13.58|13.86|14.24|14.16|14.28|14.2|13.57|12.91|12.98|12.89|12.8|12.26|11.78|11.42|11.49|11.44|11.12|11.7|11.17|10.92|11.4|11.58|11.4|11.4|11.04|11.23|11.39|11.24||11.63|11.74|11.75|11.46|11.27|11.35|11.17|10.76|11.05|11.22|10.66|10.65|11.15|||11.16|10.65|11.02|10.9|10.58|11|10.6
03612|7573|/equities/gl-events|CACALL|13.52|13.5|13.44|13.7|13.66|13.34|13.82|13.8|13.5|12.4|11.58|11.4|11.3|11.62|10.76|11.06|10.86|10.6|10.1|10.64|10.08|10.52|10.32|9.68|9.5|9.56|9.37|9.36|9.65|9.33|9.31|8.7|8.78|8.54|8.21|8.22|8.45|8.15|8|8.5|9.09|9.39|9.33|9.37|9.44|9.4|9.56|9.81|9.8|10.14|10.36|10.46|9.92|10||10.04|10.04|10.08|10.1||10.26|10.08|9.76|9.86|10.28|10.4|10.28|10.32|10.32|9.92|10.3|11.02|11.62|10.92|10.2|10.4|10.34|10.6|9.9|10.3|10.34|10.26|10.7|10.58|10.44|9.98|10.52|10.84|10.56|9.29|9.22|9.54|9.51|9.03|7.58|7.23|7.04|7.11|7.12|7|6.71|6.66|6.94|7.06|7.16|7.05|6.87|7.07|7.16|7.07|7.18|7.6|7.86|8.2|7.96|8.16|8.18|8.14|7.95|7.95|8.19|8.3|8.26|7.96|7.93|8.27|9|9.25|9.27|10|9.8|10.26|10.06|10.2|10.3|10.62|10.5|10.58|10.68|10.32|10.64|10.54|10.26|10.26|10.9|11|10.94|10.96|10.04|10.4|10.1|10.6|10.72|10.56|11.08|11.3|11.22|11.6|11.16|10.8|11|11.1|10.84|10.98|10.8|10.6|10.76|11.46|10.4|10.9|11.56|11.8|11.8|12.2|12.3|12.4|12.02|12.08|11.98|12|12|12.02|12.18|12.26|12.12|12.12|12.06|12.3|12.2|12.32|12.32|12.44|13.1|12.7|12.74|13.14|14.16|14.3|13.7|13.72|13.7|14.62|15.16|15.4|14.74|13.88|13.72|13.06|13.56|12.4|12.3|12.18|12.16|11.46|11.04|11|10.68|11.12|11.12|11.28|10.82|10.86|11.76|10.94|10.9|10.74|10.74|10.66|10.54||10.94|11.06|10.12|10.7|10.62|10.6|10.5|10.9|11.54|11.62|11.04|11.44|12.8|||13.16|13|12.34|11.62|12.16|12.7|13.38
03613|17899|/equities/graines-voltz|CACALL|102|104|105|102|102|101|102|102|102|104|107|105|107|107|108|108|109|108|109|111|115|113|117|116|108|109|109|113|113|118|119|119|120|114|109|107|108|122|126|127|129|129|129|130|128|129|127|128|130|128|125|120|118|||105|103|103|104||104|104|103|101|101|101|101|102|101|101|100|98|98|100|96.5|96|96|100|95.5|96.5|97|97|97.5|97|97|98|97.5|95|92|92|91.5|90|90|88|86|86|86|85|85|81.5|80.5|82.5|86|88|88.5|88.5|89.5|90|90.5|90|88|90|88.5|88|90|86.5|86|85|84|83|85|81.5|80|78.5|74.5|74.5|74.5|73|69.5|70.5|70.5|72|70|68|67|68|64|63.5|62.5|60.5|61|61|61|62|62.5|63.5|63|64|65|66|65.5|64|63|62.5|62|62|61|62|63.5|65|65|65|65|67|67|68|69|68|68|68|69|70|70|70|70|70|70|70|71|70|72|71.5|72.5|73.5|70|70|72|72.5|72|71|70.5|72|71.5|72.5|72|72|70.5|71.5|71|72|71|72.5|72|72|73|73|73|72|70|69.5|72|69.5|69|69.5|69|69|69|69|70|71|67.5|71|71|71|70|70|70|69|67.5||67.5|67|67|66.5|66.5|66.5|66.5|66.5|66|65|65|64.5|65|||67.5|68|67.5|65|64|65|66
03614|7162|/equities/groupe-crit|CACALL|65.8|66.2|66.6|66.6|66.4|66.4|64.4|62.8|62|61.6|61.1|60.7|60.1|60|59.8|60|59.5|59.8|58|57.7|57.6|58.4|59.6|60|58.1|61|62|62|62.4|62.4|62.3|62.8|63.4|63.5|63.7|64.6|65.9|67|66.8|66.4|65.6|64.7|64.7|64.8|64.7|64.4|64|62.3|62.1|62.1|61.7|61.1|61|60.5||62.5|62.2|62.5|63.2||63.4|65|63.5|63.4|63.9|65.3|63|67.3|67.5|67.5|65|64.8|61.5|61.2|61.2|60.5|61.3|61|60.6|61.3|61|61|60.4|60.8|60.2|59.9|60|59.3|59.3|58.3|58.9|58.7|58.5|57|54.5|54.5|54.5|53|53|52.8|52.6|53.8|53.9|54.5|51.7|53.1|51.6|51.1|51.7|51.2|51|50.4|50.1|49.5|49.4|48.6|48.85|50.1|51.2|52|52.3|50.6|50.9|52|49.65|49.8|50.5|52.8|53|52|51.9|51.8|51.6|51.3|50.5|51.5|47.4|47.3|47.05|47.45|47.7|47.8|47.85|47.95|48|47.1|47.7|47.9|48.8|49.1|49.9|50.9|50.6|50.5|50|50.1|49.7|48.8|48.5|48.5|48|48.45|47.05|47.1|47.05|47|47|47.6|46.55|49|49.3|49.35|49.3|49.8|50.1|49.9|49.55|49.2|50.1|50|48.95|48.25|48.5|48|51|52.3|52.8|52.5|52.5|52|50.4|49|48.4|51.5|51.9|53.7|54.5|54.4|54|53.9|55.3|58.2|57.6|58.5|59|58.6|54.8|54.3|55.2|55|53.9|54|54|53|52.6|51|50.4|51|51.2|51.1|51.5|50.8|50.8|50.7|50.6|50.7|50.4|50.4|50.4||50.6|51.3|51.2|51.8|51|51.6|51.7|52.4|52.1|51.7|52.6|54.8|54|||53.7|53.1|53.3|53|50|50|47
03615|7214|/equities/flo-groupe|CACALL|17.95|18.15||18.35|17.95|17.95|17.85|18|18.3|18|18.65|18.65|18.75|18.95|18.2|18.3|18.3|18|18|18.95|18.75|18.3|18.3|18.3|18.4|18.3|18.35|18.2|17.45|18.4|18.3|18.4|17.05|17.25|17.25|16.75|17|17|17|16.8|17.2|17.7|18.5|18.5|18|18|17.5|17|17.5|16.8|17.25|17.6|17|17.3||17|17|17|16.05||16.1|16.1|16.2|16|16.2|16|16.05|16.2|16|16.45|16.2|16|16.1|16.35|16.5|18.1|15|15|15|14.9|14.95|14.5|14.95|14.95|15|14.5|14.3|14.8|14.45|14.05|14.1|14.25|14.3|14.5|14|14|14|14|13.25|14|14|14|13.95|13.3|13.3|14|13.4|14|14.05||13.7|13.9|14.75|13.75|13.55|14|14|14|14.2|14.8|14.8|14.15|14.85|14.15|14.8|14.1|14.15|14.8|15|15|15.3||14.85|15.1|14.05|14.5|14.2|14.1|14.8|14.9|15.1|15.05|15|15.05|15.05|15.1|15|15.2|15.05|15.05|15|||15.05|15|15|15.05|15.2|15|15.1|15|14.4||15.8|15|14.5|14.55|14.55|14||15|15.45|15|15|15|15|15.2|15.2|15|15.3|15.3|15.45|14.85|14.75|14.3|14.55|15.5|15|15.35|15.45|15|15.05|15|14.3|14.25|14.75|15.15|14.95|13.8|14.65|15.1|15.15|14.25|14.3|14|14.4|15|14.9|15|13|15.25|15.5|12.4|11.8|11.7|11.6|11.95|11.7|11.75|11.05|10.9|11.8|11.8|11.75|11.8|11.8|11.8|11.95|11.8||11.7|11.6|11.65|11.75|11.8|12.4|12.45|12|12.5|11.65|12|12.3|12.55|||12.5|12.15|13|12.55|12.75|13|13.5
03616|17650|/equities/groupe-gorge|CACALL|12.2512|12.04|12.0098|11.5421|11.2705|11.5119|11.2253|11.1649|11.4214|11.4818|11.3158|11.693|11.9947|11.9947|12.1154|11.9193|12.1758|12.0853|12.7189|12.2965|11.5572|11.693|11.9193|11.9193|11.4063|11.5874|11.4968|11.7835|11.8288|11.4516|11.1951|11.2253|11.0744|11.4667|11.4667|11.2705|11.2705|11.4063|11.4365|11.7533|12.0702|12.2965|11.8589|11.6779|10.8782|11.0291|10.9839|10.9084|10.486|10.154|9.9579|9.8523|9.4902|9.7165||9.5505|9.5807|9.7014|9.8825||9.8221|9.9428|9.6561|9.626|9.6561|10.0333|10.0786|9.8674|9.7165|9.7316|9.973|10.154|10.1088|10.0635|10.2144|10.1993|10.1239|10.1842|10.2295|10.3954|10.4105|10.2446|10.3351|10.3351|9.6712|9.5053|9.7919|9.7165|9.46|9.4751|9.5958|9.7014|9.6109|9.6109|9.2488|9.3091|9.2639|9.1733|9.0979|9.0526|9.113|9.1281|9.5204|9.6411|9.7165|9.7165|9.7618|9.7467|9.294|9.2789|9.2488|9.4298|9.294|8.9923|9.0375|9.0074|9.0375|9.1281|9.0979|9.2789|9.0526|8.8867|8.8263|8.6754|8.0568|8.1021|8.5698||8.3737|8.8414|8.9018|9.0074|9.1432|9.0526|9.0677|9.4147|9.46|9.5053|9.4751|9.46|9.5807|9.6863|9.4147|9.2186|9.0526|8.9319|8.9923|9.0375|9.1281|9.2186|9.2035|9.0677|9.113|9.2035|9.2639|9.3846|9.2186|8.8716|8.8716|9.0526|9.1582|12.26|11.86|11.7|12.12|12.22|12.8|13.42|13.4|13.28|13.46|13.18|13.26|13.42|13.38|13.42|13.48|13.46|13.52|13.6|13.64|13.84|13.96|14.2|14.26|14.44|14.64|14.78|14.52|14.28|13.9|13.72|13.7|13.82|14.08|14.4|14.86|14.98|14.78|14.8|14.8|14.96|14.96|15.4|15.08|14.44|14.38|13.96|14.06|13.8|14|13.86|13.54|13.22|13.2|13.16|13.42|13.52|13.6|13.12|12.86|13|12.78|12.74|12.9|12.7|13.12|13.1|12.78||13.12|13.16|13.44|13.16|13.06|13.22|13.28|13.28|13.36|13.36|13.28|12.5|13.74|||13.88|14.4|13.78|13.42|12.34|12.34|12.38
03617|17798|/equities/irdnordpasdecalai|CACALL|23.47|23.47|23.475|23.475|23.475|23.47|23.475|23.475|23.475|23.475|23.475|23.475|23.47|23.47|23.47|23.47|23.47|24.06|24.93|24.93|25.4|25.4|25.4|25.575|24.98|24.98|24.975|24.975|24.975|24.975|24.4|24.3|24.8|24|23.86|24.025|24.02|24.025|24.02|23.455|23.455|23.45|23.45|23.5|23.5|23.5|22.91|22.94|22.945|21.405|21.2|21.4|21.555|21.55||21.8|21.3|20.51|20.505||20.5|20.5|20.5|20.5|20.505|20.5|20.25|20.25|20.25|20.21|20.21|20.245|20.245|20.245|20.245|20.24|20.24|20.24|20.24|20.22|20.215|20.3|20.3|20.3|20.3|20.2|19.95|19.962|19.962|19.962|19.962|19.96|19.96|19.96|18.95|18.95|18.95|18.504|18.95|19|19.002|19.9|20|20|20|20|20|20|20|20|20|20.435|21|21|21|21|20.4|20.4|20.4|20.4|20.48|21.41|21.405|21.405|21.405|21.4|21.4|21.155|21.15|21.4|21.205|21.305|21.3|21.3|21.3|21.305|20.805|20.805|20.805|20.805|20.8|20.8|20.8|20.55|20.05|20.3|20.005|20.005|20.005|20.005|20.005|20.005|20.005|20.005|20|20.025|20.025|20.025|20.025|20.025|20.025|20.02|20.02|20.53|20.525|20.525|20.525|20.525|20.525|20.525|20.525|20.525|20.52|20.52|20.52|20.545|20.545|20.54|20.55|20.6|20.7|20.9|21|21|22|22|23.595|24.7|24.58|24.575|24.575|24.57|24|23.6|23.6|23.04|23.04|23.035|22.5|22.27|21.7|21.655|21.15|21|20.85|20.875|20.385|20.385|19.902|19.9|19.394|19.394|19.394|18.502|18.5|18.312|17.818|17.4|17.398|16.992|16.99|17|17.1|17.006|19.94|19.94|19.94|19.94|19.93||19.93|19.93|19.9|19.9|19.9|19.95|20.4|20.4|20.4|20.4|20.4|21.45|21.45|||21.45|22|22|22|22|21.605|21.605
03618|17780|/equities/groupe-j.a.j|CACALL||1.54|1.4|1.55||||||||||1.65||||||||1.6|1.5|1.5||||1.5|1.5|1.2|1.2|||||||||||1.2|1.2|1.12|1.1||||1.1||1.22||1.22|1.4||1.4|1.4||1.4||||||1.38|1.4|1.2||1.2|1.2|1.08|1.08|1.2|1.2|1.06|1.05||0.9|0.9|||||1|1|||1||||||1.05|1.07|0.98|||||||||||||||||||||||||||||||||0.98|||||||||||||||||||||||1|||||||||1||1.1|||0.96|0.88|||0.8|0.8|||||||||0.8||0.78|||||||||||||||1.09|||1.1||1.19|1.1||||||1.08|||||||||||||||||||||||||||||||||1.07||||||||1.1||
03619|7529|/equities/groupe-open|CACALL|15|15|15.22|15|15|15.1|15|15|15.02|15.12|15.02|15.26|14.9|14.62|14.64|14.48|14.4|14.3|14.4|14.3|14.3|14.4|14.6|15|14.6|15|14.42||14.44||14.8|14.42|14.62|14.4|14.42|14.42|14.32|14.44|14.8|14.9|15.16|14.92|14.92|14.92|15.22|15.02|15.2|15.02|15.2|15.02|15.08|15.16|15|15.02||15.24|15.02|15.38|15||15.3|15.38|15.08|15|15.04|15.06|14.92|15|14.9|14.94|14.92|15|15|14.98|14.94|14.98|14.92|14.92|14.98|15|14.96|14.94|14.9|14.9|14.94|14.96|14.9|14.9|14.96|14.9|14.98|14.88|14.9|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.84|14.86|14.94|14.94|14.96|14.92|14.94|14.96|15|14.94|15.04|15|14.92|15|15|14.98|15|15.02|15|14.9|14.76|14.8|14.74|14.78|14.74|14.78|14.78|14.78|14.74|14.78|14.74|14.8|14.84|14.8|14.82|14.78|14.78|14.8|14.72|14.78|14.78|14.8|14.8|14.78|14.78|14.8|14.8|14.8|14.8|14.8|14.8|14.78|14.74|14.8|14.8|14.86|14.88|14.86|14.8|14.88|14.84|14.82|14.84|14.86|14.86|14.84|14.84|14.84|14.82|14.82|14.84||10.68|10.8|10.4|9.5|9.36|9.3|9|9.21|9.07|8.96|8.95|9.01|9.3|9.6|9.69|9.69|9.67|9.51|9.66|9.05|9.7|9.47|9.45|9.5|9.77|9.95|10.1|10.18|10.4|10.58|9.56|10.08|9.25|9.15|8.94|8.33|8.02|8|7.77|7.59|7.42|7.42|7.65|7.65|7.7|7.74|7.72|7.67|7.89|8|8.25|8.2|8.05|7.7|7.58|7.55|7.44||7.64|7.71|7.39|7.3|7.45|7.49|7.24|7.05|7.25|7.24|7.5|7.95|7.88|||7.85|8.17|7.81|6.96|6.96|7.03|6.71
03620|7108|/equities/groupes-partouche|CACALL|20.7|20.2|20.4|20.6|20.1|20|20.5|20.1|20.3|20.7|20.9|20.6|21.1|20.8|20.7|21.2|21.6|21.2|21.6|20.9|20.7|21|21|20.7|20.2|20.7|20.5|20.4|20.4|20.3|20.2|20.2|19.55|19.2|19.3|19.6|19.5|19.5|19.85|20.3|20.6|20.6|20.4|20.7|20.5|20.8|20.9|20.9|21.1|21.1|20.6|20.7|20.5|20.5||20.1|20.4|20.3|20.4||20.2|20.4|20.7|21|21.2|20.9|20.9|20.9|20.9|20.9|20.9|21.2|21|20.8|20.9|20.7|20.8|20.9|21|21.3|20.2|20.5|21|20.2|21.5|21.7|22.4|22.3|22.4|20.2|19.7|19.9|20|18.55|16.7|16.75|16.8|16.6|16.7|16.55|16.7|16.85|17.15|17.4|17.4|17.85|17.95|17.95|17.3|17.25|18|18.6|18.9|19.25|19.6|19.9|20|19.9|19.9|19.8|19.8|19.95|19.9|20|20.1|20|20.1|20|20.2|21.2|21.3|21.5|21.5|21.6|21.6|21.7|20.9|20.6|21.6|21.7|21.2|21.4|21.6|21.7|21.2|21.4|21|20.5|20.3|20.7|20.1|19.5|19.65|20.2|20.4|19.65|19.6|19.3|19.05|19.2|19.15|19.5|19.4|18.6|18.8|18.6|18.65|18.4|18.75|19.5|19.6|19.9|19.5|20|19.85|19.75|19.95|19.4|19.85|18.55|19.6|20.5|19.5|20.7|20.8|20.9|21|21|21.4|21.5|22.2|23.1|24|23|24|24.3|24.5|24.2|23.1|24|22.9|22.9|22.8|23.9|23.9|24.4|23.2|23.1|22.3|20.3|21|20.5|20.2|18.95|19.25|19.25|18.85|18.95|19.05|18.2|17.6|18.1|18.2|18.45|17.75|17.8|17.6|17.95|18||18.2|18|17.8|18|17.95|17.9|17.85|18|17.9|17.95|18|18.05|18.2|||18.5|17.85|17.5|18.2|17.9|18.7|18.5
03621|17651|/equities/pizzorno-environnement|CACALL|22|22|22.8|22.4|23|22.8|22.8|22.6|23|24|22|22|21|21.2|21.4|21.4|21.6|21.4|21.6|22.2|21.6|21.6|22|22|22|21.4|21.8|21.4|21.2|21.2|21.2|21.4|21.6|22|23.4|23.2|20.6|20|20|20|20.4|20|19.6|19.3|19.4|19|18.5|18.4|18.6|18.7|19|19|19|19||19.1|19.1|19|19||19|19.1|19.1|19.2|19.1|19.1|19|19.2|19|19.1|19.4|19.3|19.8|20|20|20.6|20|20.4|20.6|20|18|17.5|17.3|17.2|17.4|17.4|17.5|17.4|17.5|17.5|17|17.4|17.1|17.1|17|17.5|17.5|17.5|17.1|17.2|17.4|18.4|19.7|19.6|19.6|19.6|19.6|19.6|20|19.9|19.6|19.9|20|19.5|19.5|19.8|19.9|19.9|20|19.9|19.8|19.8|19.8|19.6|19.7|19.7|19.9|19.9|19.8|20.2|20|20|20|19.9|20|20|20|20|19.8|19.8|19.7|20|20|20|20.2|20.4|20|20.4|19.9|20|20|19.8|20|20|19.9|20|19.9|20|20|20|19.8|19.8|20|19.9|19.8|20|20.2|19.9|19.9|20.2|20|20|19.8|19.8|20|20|19.8|20|20.2|20.2|20|20.2|19.8|20.2|20|20.2|20.2|20|20|20|20|20|20|20|20|20.2|20|20|19.8|20.2|19.9|20.4|20.2|19.9|19.9|19.8|19.9|19.9|19.8|19|19|18.9|18.2|18|18.5|18.1|18.2|18|17.5|16.5|16.5|16.5|16.5|16|16.1|16.2|16.4|16.3|14.8||14.8|14.3|14.1|14.9|13.7|13.2|12.6|12.6|12.1|11.9|11.6|11.7|11.8|||11|10.6|10.4|10.1|10.1|10|10.4
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|145.6|145.4|141.1|140.5|139.9|141.3|138.8|139|138.6|138.3|140.1|142.2|141|136.1|135.1818|139|144.4546|144.5455|147.3636|149.8182|149|149.1818|150.7273|151.3636|152.3636|151.6364|148.4546|148.6364|147.2727|149.1818|147.6364|145.7273|143.4546|144|142.6364|141.0909|143|144.2727|147.1818|145.7273|146.6364|142.2727|140.5455|140.1818|141.4546|140|137.9091|136.9091|137.9091|135.6364|136.3636|136.8182|135.2727|136.3636||135.4546|135|134.8182|133.2727||133.0909|133.0909|133.8182|132.6364|135.4546|133.0909|133|131.8182|131.8182|130.1818|130.2727|131.9091|131.6364|131.8182|130|130.6364|133.5455|135.8182|135.6364|135.9091|132.8182|134.0909|132.8182|133.0909|135.3636|134|133.8182|132.6364|133.4546|130.1818|129.8182|131.8182|128.9091|130.0909|133.1818|134.1818|132.7273|131.0909|129.5455|126.9091|127.2727|128.0909|132.3636|129.9091|135.4546|135.2727|135.8182|137.5455|137.4546|137.3636|135.5455|135|135.7273|135.6364|135.4546|133.0909|135.2727|134.4546|129.6364|127.4546|127.6364|126.2727|131.5455|130.5455|128.1818|127.7273|127.6364|125|123.9091|127.2727|127.3636|129.5455|128.6364|126.0909|126.1818|126.7273|127.4546|127|129.8182|130.9091|129.9091|132.7273|132.4546|133.7273|134.4546|132.8182|134.3636|133.1818|132.3636|132.8182|134|134.4546|133.9091|135.0909|132|134.8182|133.5455|133.5455|130.3636|130.4546|130.3636|130.6364|129.4546|128.5455|127.3636|129.2727|129.7273|128.3636|132.3636|133.0909|131.7273|132.7273|131.3636|131.8182|130.8182|132.5455|132.2727|131.9091|131.2727|130|131.3636|132.7273|132.2727|131.8182|131.0909|131.2727|130.5455|133.7273|128.9091|131.0909|125.1818|124.4546|127.8182|125.8182|127|125.0909|122.9091|123.4546|119.0909|122|117.2727|121.8182|113.9091|119.4546|117|114|114.7273|113.8182|110.5455|112.1818|111.3636|105.8182|105.0909|103|99.4546|101.2727|100.9091|99.1818|102|98.2727|96.3636|93.8182|99.5455|99.7273|101.8182|99.2727|97.8182|95.9091|93.5455||99.8182|103.6364|107|105.9091|104.4546|105.1818|104.4546|103.6364|107.5455|107.0909|104.1818|103.0909|108.0909|||104.5455|104.5455|103.5455|101.2727|95.9091|97.9091|105.6364
03623|17746|/equities/emme|CACALL|1.75|1.745|1.765|1.785|1.74|1.73|1.68|1.7|1.68|1.685|1.75|1.715|1.695|1.78|1.79|1.84|1.84|1.85|1.86|1.845|1.82|1.8|1.88|1.855|1.87|1.85|1.865|1.86|1.87|1.865|1.83|1.83|1.765|1.75|1.755|1.735|1.76|1.76|1.725|1.725|1.795|1.795|1.74|1.645|1.64|1.74|1.74|1.765|1.74|1.74|1.755|1.77|1.72|1.77||1.745|1.725|1.75|1.755||1.76|1.75|1.78|1.79|1.82|1.81|1.845|1.81|1.79|1.84|1.945|1.825|1.835|1.8|1.64|1.685|1.63|1.63|1.67|1.7|1.69|1.645|1.7|1.69|1.63|1.54|1.58|1.55|1.425|1.345|1.335|1.37|1.35|1.26|1.25|1.25|1.25|1.185|1.19|1.145|1.14|1.09|1.18|1.27|1.355|1.42|1.45|1.365|1.37|1.355|1.325|1.365|1.39|1.38|1.39|1.35|1.39|1.37|1.25|1.245|1.245|1.235|1.245|1.22|1.21|1.2|1.255|1.235|1.2|1.25|1.25|1.26|1.25|1.28|1.265|1.23|1.19|1.16|1.195|1.19|1.185|1.285|1.3|1.33|1.35|1.255|1.275|1.25|1.295|1.255|1.27|1.32|1.47|1.18|1.07|1.08|1.095|1.1|1.09|1.06|1.08|1.11|1.09|1.1|1.115|1.07|1.085|1.1|1.095|1.07|1.13|1.2|1.2|1.2|1.19|1.16|1.09|1.085|1.09|1.08|1.125|1.15|1.13|1.155|1.1|1.2|1.24|1.25|1.29|1.295|1.365|1.325|1.34|1.35|1.365|1.275|1.275|1.265|1.26|1.285|1.285|1.28|1.285|1.28|1.265|1.225|1.24|1.22|1.225|1.23|1.22|1.225|1.25|1.23|1.175|1.195|1.19|1.145|1.145|1.13|1.12|1.15|1.235|1.14|1.135|1.12|1.12|1.14|1.14||1.185|1.14|1.105|1.155|1.185|1.225|1.17|1.145|1.16|1.15|1.14|1.14|1.145|||1.125|1.1|1.03|0.944|0.91|0.916|0.974
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|30.5|31.45|31.65|31.5|31.3|31.25|31.45|30.45|29.65|30.05|29.5|29.2|29.95|30.25|29.2|30.15|29.7|29.85|30.3|31.45|29.85|30.95|32.2|32.9|32.7|33.75|33.95|33.9|33.8|33.8|33.25|33|33.3|33.05|33.35|33.05|33.6|33|33|35|35.65|34.9|34.65|33.45|32.85|32.25|33|32.35|33|33.4|32.6|33.7|33.85|33.8||32.85|32.9|33.3|33.8||34.25|34.25|34.35|34.25|35.2|33.1|31.8|30.85|30.8|31.3|31.75|31.75|31.75|31.75|31.75|31.5|32.4|32.4|32.15|32.2|32.4|32.25|32.05|31.3|31.15|31.05|32.5|31.5|31.5|31.5|32.1|31.9|31.9|30.5|29.8|29.55|29.95|30|29.4|29|29.55|29.2|29.2|29.6|29|28.85|28.6|28.5|27.55|27.85|27.55|28.85|29.3|29.1|28.8|28.3|27.95|27.9|27.55|27.45|27.45|27.4|26.3|25.2|26|26.7|27.85|26.95|27.4|28|27.95|27.7|28.25|27.85|27.75|27.35|27.45|27.95|27.5|27.35|27.95|28.9|29|29.55|29.55|29|29|28.7|29.9|29.5|28.6|29.35|28.9|29.4|29|29.5|29.4|29.2|29.3|29.45|29.6|29|30|29.7|30.15|30.5|31.45|32.4|32.2|32.45|33.8|33.1|34.1|32.6|33.55|33.25|33.85|33.7|33.4|32.8|33.1|33.2|34|33.45|32.75|33.7|33.65|33.65|35.2|36.05|36.95|35.7|35.45|35.4|35.15|36|35.8|34.1|33.9|34.5|34.2|36.5|35.35|36.65|35.9|35.5|36|33.95|33.6|34.95|34.35|33.4|33.3|32.95|33|32.7|33.5|31.8|31.4|30.3|30.4|30.75|30.1|30.1|29.8|29.25|28.75|28.2|28.05||28.85|30|30.55|30.25|29.15|28.85|29.5|29.05|29.1|28.95|28.8|28.25|29.65|||30.1|29.6|28.6|28.1|27.95|26.6|28.05
03625|17781|/equities/guillemot-corp|CACALL|12.15|12.25|12.65|12.4|12.2|12.5|12.25|12.5|12.6|11.95|12.45|13.25|13.95|15.4|13|13.3|13.25|12.8|13.9|14.55|14.95|14.45|15.3|15.65|16.2|15.95|17.15|17.9|16.3|16.85|14.6|13.9|13.65|13.45|12.3|11.2|11.75|12.15|11.5|10.85|11.3|11|11.1|10.3|10.5|11.3|10.25|10.45|10|8.9|8.8|8.8|8.76|8.64||8.56|8.44|8.68|8.72||8.92|8.88|8.92|8.44|8.64|8.46|8.5|8.18|8.38|8.38|8.62|8.36|8.18|8.54|8.24|8.32|8.16|8.66|8.42|8.26|7.64|7.32|7.08|7.2|7.4|7.34|7.22|7.24|7.32|7.46|7.44|7.36|6.9|7.1|7.68|7.56|7.1|7.42|7.46|7.9|8.1|7.16|7.58|6.9|8.2|8.42|8.8|8.7|8.3|8.52|8.28|8.8|8.96|8.82|8.4|8.54|7.44|7.3|7.1|7|7.18|7|7.04|7.18|7.26|7.06|7.48|6.52|6.64|7.14|6.56|6.62|6.6|6.6|6.46|6.52|6.32|6.44|6.46|6.68|6.54|7.02|6.72|7|7.78|7|6.8|6.06|6.04|5.8|5.94|5.68|5.8|5.74|5.28|5.24|4.99|5|4.85|4.86|5.06|5.08|5|5.44|4.96|4.79|4.78|4.75|4.35|4.5|4.1|4.18|3.98|3.46|3.41|3.26|3.29|3.5|3.59|3.64|3.66|3.8|3.74|3.86|3.7|3.76|3.88|3.5|3.5|3.2|3.02|2.97|2.92|2.88|2.84|2.96|3|2.67|2.66|2.69|2.84|2.89|2.77|2.75|2.54|2.65|2.66|2.82|2.7|2.45|2.3|2.2|2.18|2.16|2.14|2.17|2.19|2.19|2.21|2.14|2.18|2.18|2.18|2.2|2.2|2.18|2.23|2.21|2.14||2.28|2.26|2.25|2.21|2.07|2.18|2.38|2.46|2.55|2.49|2.46|2.4|2.49|||2.36|2.29|2.27|2.24|2.03|2.08|2.1
03626|7032|/equities/haulotte-groupe|CACALL|6.37|6.48|6.69|6.84|6.88|6.42|6.8|6.79|6.9|6.89|7.2|7.13|6.8|6.56|6.58|6.79|6.79|6.63|6.8|6.85|6.5|6.84|6.66|6.34|6.2|6.2|6.19|6.37|6.23|6.36|6.36|6.53|6.32|5.98|6.03|5.75|5.81|5.82|5.95|6.14|6.18|6.25|5.97|6.08|6.05|6.05|6.04|6.4|6.27|6.49|6.41|6.43|6.24|6.31||6.07|6.19|6.07|6||6.11|6.03|5.98|5.84|5.8|5.95|5.94|5.9|5.8|5.8|5.93|5.72|5.5|5.43|5.38|5.29|5.35|5.26|5.17|5.14|5.2|5.07|5.1|5.13|5.08|5.15|4.77|4.42|4.465|4.24|4.31|4.41|4.415|4.36|3.905|3.88|4.01|4|3.94|3.94|3.995|3.98|4|4|4.28|4.23|4.15|4.355|4.465|4.54|4.45|4.8|4.5|4.61|4.62|4.71|4.275|4.23|4.15|4.1|4.1|4.035|4.05|4.03|4.025|4.18|4.24|4.125|4.02|4.29|4.27|4.32|4.16|4.07|4.03|4.2|4.145|4.325|4.41|4.37|4.44|4.4|4.365|4.4|4.375|4.415|4.575|4.52|4.635|4.61|4.7|4.78|4.8|4.8|4.8|4.72|4.71|4.66|4.65|4.6|4.65|4.695|4.625|4.625|4.555|4.48|4.71|4.87|4.845|4.895|4.925|4.98|4.95|4.89|4.85|5|4.99|4.735|4.7732|4.82|4.77|4.78|4.79|4.855|4.905|4.82|4.885|5.03|4.91|5.21|5.01|5.08|5.25|5.26|5.3|5.23|5.13|5.21|5.22|5.03|5.11|5.29|5.59|5.7|5.56|5.37|5.01|4.87|4.72|4.51|4.45|4.495|4.345|4.2|4.155|4.215|4.07|3.98|4.305|4.04|3.96|4.01|4.03|4.12|4.19|4.04|3.945|3.94|3.93||3.99|3.96|3.98|4.02|4.015|4.07|4.1|4.145|4.17|4.155|4.15|4|4.145|||4.06|3.995|4.1|3.79|3.75|3.815|3.955
03627|7693|/equities/maisons-france|CACALL|37.4|37.1|37.2|37.8|38.2|37.5|36.8|35.5|34.8|34.7|35.1|35.7|35.7|35.6|35.5|35.7|35.2|36.1|36.9|36.8|36.5|36.6|36.9|37|36.7|36.7|36.5|36.5|37.1|37.5|35|34.8|34.9|35.8|35.6|35.6|36.1|36.1|36.4|37|38|37.5|38|38|37.8|38|38.6|39.3|39.3|39.3|39.1|39.3|39.5|40.3||39.9|40.1|39.7|40.5||40.5|40|39.8|39.8|40.5|39.8|39.7|39.2|38|37.8|38.2|37.2|35.8|35.3|34.8|34.5|34.5|35.1|34.9|34.5|34.1|32.3|32.2|32.3|31.8|31.5|32|32|31.7|30.7|31.4|31.6|31.9|32.2|31.8|31|30.3|29.9|29.6|30|29.4|28.8|30|30.3|30.3|30.9|30.8|31|31.4|31.3|30.7|32.1|32.2|32.7|32.9|32.4|33|33.2|32.6|32.8|32.8|32.7|32.9|32.3|31|30.2|30.6|30.2|30.3|31.2|31.2|31.5|31.4|31.1|30.8|30.9|31.1|31.2|31.2|31.2|31.1|31.2|31|30.6|31.3|31.3|31.2|31.3|31|31.3|31.3|31.1|31.4|31.5|31.4|31.4|31.4|31.4|32|32|31.9|31.5|31.4|31.6|31.8|31.1|30.9|31|30.7|30.8|30.7|30.9|31.8|31.9|32|31.4|32.3|32.5|32.3|31.2|30.8|31.3|32|31.8|31|31|31.4|33.4|32|33|33.1|33|32.6|31.9|31.5|31.2|30.5|30|28.8|28.8|28.5|31|30.9|31.7|32.1|32|32.2|31.2|30.5|29.6|28.9|28.2|28|28|28.2|28.3|28.3|29.1|29.2|28.7|28.5|27.8|27.3|27.1|26.7|27|25.6|25.5|25.4||25.5|25|25.2|25.4|25.4|25|25.5|25.5|26|26|26|27.4|27.2|||26.2|24.6|23.3|22.5|22.3|22.5|23.3
03628|7202|/equities/highco|CACALL|5.24|5.3|5.38|5.3|5.26|5.32|5.46|5.44|5.42|5.26|5.36|5.3|5.3|5.36|5.4|5.42|5.32|5.38|5.34|5.4|5.38|5.34|5.4|5.38|5.4|5.36|5.42|5.36|5.44|5.46|5.44|5.3|5.38|5.22|5.06|5.16|5.2|5.2|4.97|5.08|5.28|4.92|4.95|4.78|4.8|4.89|4.87|4.9|4.9|4.9|4.9|4.92|4.81|4.8||4.79|4.79|4.79|4.78||4.79|4.83|4.83|4.71|4.89|4.98|4.8|4.74|4.72|4.75|4.88|4.9|4.96|4.97|4.94|4.94|4.91|4.96|4.98|4.81|4.84|4.88|4.66|4.61|4.6|4.61|4.69|4.5|4.51|4.51|4.45|4.5|4.4|4.5|4.44|4.49|4.45|4.44|4.34|4.39|4.36|4.36|4.69|4.78|4.78|4.79|4.79|4.8|4.89|4.8|4.67|4.67|4.52|4.48|4.5|4.59|4.63|4.56|4.48|4.48|4.46|4.47|4.4|4.43|4.21|4.51|4.52|4.45|4.66|4.8|4.78|4.86|4.89|4.84|4.78|4.68|4.67|4.71|4.78|4.72|4.76|4.87|4.82|4.75|4.44|4.46|4.47|4.47|4.48|4.59|4.59|4.59|4.59|4.36|4.31|4.35|4.32|4.21|4.27|4.34|4.29|4.3|4.29|4.26|4.29|4.14|4.4|4.28|4.3|4.19|4.18|4.18|4.2|3.92|3.81|3.85|3.77|3.78|3.78|3.76|3.85|3.89|3.74|3.74|3.64|3.64|3.68|3.65|3.77|3.73|3.86|4|4.12|4.18|4.15|4.01|4.1|4.18|3.9|3.87|3.8|3.97|4|4.01|3.92|3.76|3.9|3.8|3.66|3.5|3.52|3.6|3.52|3.5|3.35|3.39|3.39|3.45|3.43|3.35|3.32|3.35|3.45|3.53|3.53|3.46|3.44|3.43|3.4||3.43|3.5|3.44|3.42|3.37|3.44|3.61|3.54|3.64|3.53|3.5|3.6|3.39|||3.4|3.4|3.5|3.44|3.24|3.25|3.49
03629|17851|/equities/public-systeme-hopscotch|CACALL|7.84|7.68|7.74|7.74|7.76|7.8|8.1|8.04|8.1|7.88|7.56|7.48|7.6|7.8|7.82|7.46|8.08|7.94|8|7.9|7.86|7.96|8.12|7.98|7.86|8|7.7|7.78|7.94|8|7.66|7.7|7.26|7.2|7.26|7.26|7.36|7.34|7.34|7.46|7.48|7.6|7.44|7.56|7.56|7.62|7.66|7.68|7.8|8.1|7.68|7.92|7.26|7.52||7.56|7.5|7.64|7.8||8.18|7.84|8.12|7.56|7.56|7.58|7.7|7.8|7.98|7.68|7.7|7.5|7.84|6.3|6.2|5.2|5.2|5.3|4.82|4.82|4.85|4.81|4.88|4.92|4.92|4.82|4.84|4.87|4.61|4.45|4.49|4.67|4.6|4.38|3.9|4|4.26|4.26|3.9|3.83|3.84|3.84|4.2|4.2|4.4|4.34|4.35|4.4|4.35|4.38|4.35|4.35|4.16|4.2|4.43|4.43|4.3|4.4|4.37|4.45|4.48|4.37|4.63|4.7|4.85|4.9|4.95|4.93|4.8|4.93|4.94|4.94|4.94|4.95|5|5|5|4.95|5.04|5.08|5.08|5.08|4.94|5|5.1|4.96|4.95|4.95|4.82|4.78|4.78|4.78|4.79|4.78|4.93|4.99|4.99|4.81|4.76|4.56|4.47|4.13|4.15|4.19|4.37|4.39|4.39|4.43|4.21|4.45|4.55|4.61|4.6|4.88|4.9|4.88|5|5.12|5.1|5.1|5.28|5.34|5.5|5.46|5.46|5.44|5.32|5.56|5.68|5.68|5.66|5.8|5.8|5.78|5.84|5.92|5.9|6.02|6.1|5.9|5.86|6.34|6.52|6.38|6.5|6.32|6.22|6.1|5.8|5.58|5.66|5.6|5.5|5.26|5.3|5.16|5.2|5.22|5|4.7|4.55|4.65|4.82|4.56|4.57|4.65|4.5|4.37|4.1||4.03|4.02|4.01|4|3.92|3.94|3.96|3.94|3.97|3.94|3.99|4.04|4.05|||4.16|4.14|4.1|3.96|3.94|3.99|4
03630|17787|/equities/hotels-de-paris|CACALL|2.54||2.54|2.58|2.58|2.58|2.6|2.6|2.58|2.6||||2.3|2.3|2.5|2.5|2.5|2.5|2.38|2.38|2.5|2.6|2.38|2.5|2.5|2.5|2.4|2.3|2.3|2.16|2.16|2.5|2.2|2.2|2.36|2.18|2.46||2.72|2.54|2.72|2.72|2.72|2.5||2.78|2.78|2.68|2.78|||2.34|2.88||2.4||2.42|2.42||2.5|2.6|2.6|2.66|2.44|2.44|2.4||2.5|||3|||3.2||2.4|2.74|2.5|2.42|2.16||2.5|2.5|2.18||2.42|2.48|2.48||1.57|||||2.2||||2.2|2.2|||2.02|||1.53|||1.8||||||||1.76|||1.75|1.71||1.9||2||2||||2.02|||||||2.02|2.24|2.4|2.52|2.56|||||||2.8|||2.7|2.7|2.7|2.7|2.7|||||||||2.86||||2.9|||2.96|2.7|||2.7||||2.64||||||2.6|||||||2.6||||||||||3.2|3.2|3.4|3.4||||3.4||2.5|||||3.4|3.4|3.4||||||2.62||3.16|||3.16||3.16|3.16||||||3||3.16|3.16||||3.3|3.3|3.3|3.48|3.36|
03631|1174519|/equities/hydrogene-de-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|60.3387|60.9759|61.319|60.5838|61.27|60.8779|60.9759|61.172|61.8582|59.7505|60.5348|59.7995|61.7602|62.6424|59.9956|60.9759|58.4761|58.8682|56.8586|54.4078|57.5938|58.7212|58.8192|59.6525|58.5251|58.7212|58.6722|58.4271|58.133|58.4271|58.5741|58.9172|59.6525|58.329|58.28|58.28|58.9172|57.7899|55.8782|57.2507|57.3487|58.9662|59.3094|60.5838|61.319|62.9856|61.7602|60.7798|61.123|61.0249|61.8582|61.0739|61.221|60.2897||61.6621|61.7602|62.4464|60.9269||62.0052|61.27|60.4367|59.7015|60.1916|64.0149|62.9365|63.2797|63.1326|63.2797|63.7208|63.8188|64.1129|66.5147|66.8578|62.6915|62.2993|64.211|60.7308|58.7212|63.3287|63.5247|66.6618|63.0346|62.2993|63.2306|63.9659|64.211|64.7501|59.7505|58.329|59.6035|62.8875|54.7019|44.3105|44.2516|44.7614|44.7418|43.6242|42.5459|42.1145|42.1145|43.6831|45.7613|46.428|46.1143|44.9967|47.075|45.1928|44.9183|48.2514|48.369|48.3298|49.3591|49.163|49.6532|49.016|49.8003|48.7219|47.8984|47.8592|46.9769|45.4476|45.9182|43.6831|42.9576|44.0948|45.1731|44.8202|47.0554|50.3884|51.2707|50.1434|50.4865|49.3101|50.9766|52.006|50.3394|51.8589|51.5648|53.2314|51.8589|52.104|53.1824|54.4568|54.9469|56.1233|55.55|55.45|55.75|55.85|54.45|54.35|55.25|56.55|56.95|57|57.4|57.7|56.1|56.15|57.45|56.2|55.6|56|55.55|57.7|56.65|55.45|56.7|56.65|58.1|58.85|58.05|57.85|59.35|59.95|60.75|60.75|60.6|59.1|60.5|61.4|63.55|63.85|64.6|62.5|62|61.45|61.85|62.05|62.3|64|63.6|63.35|66|67.45|68.05|66.2|65.5|63.95|67.55|69.5|71.45|73.75|69.55|69.95|68.4|65.85|64.35|66.05|65.3|63.6|61.8|59.9|61.15|61.35|63.05|64.4|61.85|59.5|61.3|65.55|66.3|66.9|66.9|66.9|68.55|68.8||70.15|71.65|69.8|70.1|69.25|71|71.2|71.95|72.95|74.05|71.55|71.55|73.55|||77.25|72.3|73.15|72.2|70|70.15|70.8
03634|40319|/equities/id-logistics-sas|CACALL|246.5|240|237|236.5|234.5|232.5|231|234|215|215|214.5|213|215|218.5|210.5|217.5|216|212|220|224|227.5|230|232|235|233|228.5|231|231.5|231|228|229.5|226.5|230|229.5|225|239.5|239.5|240|240|242|245|244.5|242|243.5|243|246|250|244|241|241|231|224.5|212.5|222.5||226|224.5|220|213||212|212|211.5|212|217.5|217.5|216|214|208|203|202.5|203.5|206.5|200|198.6|198|197.8|199.2|194|196|196|199.2|201|203.5|198.4|194.6|195.2|195.2|198.4|200.5|202.5|199.6|199|211|210|200.5|200|201|200|200|204|199|198|201.5|205.5|192.2|188|187.4|185.6|185.4|181.4|189|190.8|186.6|184.6|183|179.2|184|186|185|184|184.8|181|183.4|181|181.8|175|169|169|176.8|177.4|178.8|180.4|185|186|186.2|185.4|184.2|187.8|182.8|185|186.8|186.8|189|185.2|191.2|190.8|190|191|191.8|192|191.6|188.6|196.2|193.4|191.4|194|189|187|187|184|183.2|184|183.4|185|181.4|183.8|184|184.8|181|182|183.8|181.8|182.6|183.6|183.6|185.2|181|182.6|182|181.4|181.4|182.4|183|184|179.2|170|172.4|175.4|181|179.8|181|179.2|178|176|176|173|165|170.6|172|173.8|170.4|168|165|171.2|173|178|180|184|182.6|178|176|177.8|182.8|184.4|180.8|181.8|185|188|180.4|177.6|180|177.4|177|178.6|178|175|177|168.2||170|171.2|175.6|177.6|176.6|176.6|168|164|168|167.6|157|158|157|||150|154|150.2|142|138|136|136
03635|17789|/equities/idi|CACALL|45.3|45.1|45|45.4|45.4|45.9|45|44.4|45.2|44.4|45.4|43.4|43.4|43.3|43.3|43.6|43.1|43.5|43.3|42.1|42.4|41.6|41.8|41.6|41.4|41.4|41|41|41.3|41.2|41.2|40.9|41.6|41|41|40.4|41.2|41|41|41.5|41.5|41.4|41.1|41.4|41|41.4|41.7|41.7|41.5|41.6|42|42|41.8|41.8||42.2|42.4|42|41.3||40.5|40.4|40.7|42|43|42.8|43|43.4|42.5|42.2|41.3|41.2|41|41|41.1|41.3|41|41.2|40.7|40.9|40.7|40.8|40.9|40.7|40.7|40.7|40.5|39.8|40|38.5|39.1|40|40.7|40|39.1|39.2|38.8|39|38.2|37.4|36.6|36.1|37.9|38.6|38.5|38.6|39|39.4|39.6|39.5|39.8|40.1|39.9|40|40.1|40|40.1|40.1|40.2|39.9|40|40.2|40|39.1|40.4|40|39.3|40|39.6|40|40.1|39.7|39.4|39.3|39.2|40.1|39.9|39.8|39.7|39.7|39.7|39.6|39.8|39.8|40.2|41|40.9|40.9|41.4|40.9|41.5|40.6|40|40.2|41.5|41.5|42|41.6|42|41.9|39.4|38.7|38|38|37.2|38.2|41.1|41.1|41|41.2|41.3|41.2|41.4|40.8|41.5|41.5|41.4|41.4|41.4|41.3|40.5|40.8|41|41|40.5|41.4|41.6|41|42.6|40.6|38.8|41.4|41.7|38.7|38.4|40|39|38.8|38.1|38.2|37.6|37.9|37.6|38.6|38.4|37.8|38|37.2|36.8|38.2|38|37.6|39.1|36.7|36.4|36|35.7|35.7|35.7|35.1|35.8|35.8|36.7|36.5|36.3|36.3|36.4|36.3|36.5||35.8|36.3|37.4|37.3|37.3|37.3|37.1|35.4|33.6|33.4|33.1|33|34|||33.1|33.3|33.5|32.9|32.9|33.8|33.9
03636|17790|/equities/ige-plus-xao|CACALL|188|194|194||194|190|186|184|192|||191|191|191|191|||190|196|193|191|195|190|193|190||193|189|189|193|||195|194||192||197|197|190|||198|||198|198|||||189|188|198||198|189|186|180|||183|184|200||197||184|190|186|187|192|198|199|199|187|185||177||175|170||170|168|167||167||172||171|169|168||172|172|170|||170|170|170|174||172|178|174|171|170|169|166|168|166|165|168|167|168|169|||160|167|157|164|156|156|||157|157|157|152|||161|164|159|159|161|160|160|163|160|163|163|162|164|161|164|165|166||163|161|170||172||170|170|172||167|173|160|162|166|164|169|160|150|150|155|154|154|143|||150|146|146|144|144|140|147||146|146|||139|140|141|143|149|141|140|137|140|143|143|139|144|143||141|142|141|145|140|136|140||136||136|139|139|134|133|134|138|139|136|131|135||131||133|135|138|132|133|133|138|138|136|135|130|136|136||||137|140|136|137|136|140
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|41.94|42|41.96|42.3|42.96|43.26|42.8|42.9|43.06|42.44|42.92|44.92|44.02|43.72|42.74|42.82|43.32|43.06|42.96|42.48|40.82|40.62|40.98|41.42|40.46|40.54|40.8|40.9|41.02|40.6|40.44|40.38|40.22|39.66|39.04|39.52|39.12|40.38|40.08|42.9|44.3|43.94|43.38|42.44|42.28|42.12|41.22|41.3|40.62|40.94|41.26|40.6|39|38.96||38.66|38.68|38.84|38.52||38.28|38.12|37.64|37.62|37.88|37.56|37.52|38.16|36.96|36.08|36.78|36.84|37.32|37.36|37.12|36.66|35.5|35.64|34.4|35|34.82|34.94|35.5|33.7|33.18|32.9|33.48|33.04|33.1|31.74|31.52|31.54|32.22|31.04|27.78|27.86|27.82|27.52|27.08|25.64|25.28|25.34|26.62|27.44|28.78|28.68|29.34|29.48|29.32|29.66|29.46|30.28|29.96|30.58|31.3|31.52|31.12|32.86|32.16|31.76|31.44|31.76|31.28|31.88|30.88|31.42|31.78|31.76|32.04|33.5|34.38|34.6|34.16|34.32|34.4|34.26|34.4|34|34.22|34|34.02|34.08|33.7|34.02|34.02|33.98|34.24|34.02|34.32|33.32|33.14|33.8|33.72|34.44|34.56|35.22|35.62|35.12|34.52|33.86|33.68|33.66|31.74|31.72|31.12|31.58|33.32|33.38|31.7|31.86|32.24|31.9|32.42|31.58|30.9|30.8|30.6|29.96|30.2|29.54|29.3|29.44|30.24|31.18|30.02|30.36|30.2|30.34|30.16|29.46|30.1|29.74|31.02|30.2|29.56|30.18|30.94|30.88|30.14|30.34|30.48|31.92|32.6|34.46|33.8|33.04|32.76|32|31.16|31.04|31.26|31.46|29.98|29.5|28.54|28.8|29.4|29.4|29.9|28.3|27.6|28.52|28.84|28.5|27.96|27.9|27.94|28.58|27.26||28.62|27.36|25.28|24.18|24.02|24.06|24.54|23.74|24.46|24.16|23.14|23.32|25|||25.06|24.94|24.76|22.88|22|21.68|21.56
03638|17791|/equities/immob.-dassault|CACALL|60|59.2|59.4|60|60|59.6|60|60.2|56.2|56|56.4|56.4|56.4|57.2|57.2|58|58|57|56.6|58|58|58.6|58.2|58.6|58|59|59|59|58|58|58.4|59|58|55.8|54.4|56|57.6|58.2|58|58.2|58.2|58.4|58.8|58.6|58.2|58.4|58.4|58.4|59|59.4|60|59.2|59|58.4||59.2|59.4|59|59.2||60|60.2|58.4|59.4|59.6|59.6|59|59.6|61|60.6|60|60|61.4|61.4|60.6|60.6|61.8|62|62|63.4|63.8|59.6|59|59|58.2|58.6|58|58|58.6|58.8|59|61|60|60|61|59|57.4|57.2|56.8|57|56.8|53.8|56.4|57.8|58.6|58.6|58|59|60.8|60.8|59.4|61.6|61.4|61.2|61|61.8|61.8|61.8|61|62|61|61.6|62.4|61.8|62|62.4|64.2|63.8|64.2|63.4|64.4|64.4|64|64|63.6|63.8|64|64.6|65.2|66|65.8|68|63.8|65|64.2|64.2|64.4|65|64|63|64|64|64|64.6|64.6|63.8|64.6|64.4|64.4|64|64|64.6|63|62.8|63.6|62.2|64.8|64|64|62.6|62.6|62.2|62.6|63.2|63.6|64|64|64.6|64.6|64.6|64.6|65|65|65.6|64.2|64.8|64.6|65.2|65|65.2|65.8|65.8|66|66.2|66.8|66|66.6|66.8|66.8|67.8|67.4|68.8|68|68.6|68.8|67.6|67|69|66|66|65.8|65|63.2|62|62.4|62.4|62.6|63.2|63.8|62.8|61.8|61|62.6|61.2|62|63|62.6|62.6|62||63.4|62|62|62.8|62|62.8|63.2|62.2|63|62|62|61.6|62.8|||62|60.2|61.4|64.8|62.6|62.6|61
03639|17793|/equities/infotel|CACALL|42.5|42.3|42.3|42.3|42.2|42.4|41.3|41.6|41.6|41.6|42.1|42|41.9|41.9|41.7|41.6|41.7|41.3|41.3|41.5|42.1|42.3|42|41.9|42|42|42.5|42.4|42.2|42.3|42.1|42.4|41.6|41.6|41.5|40.6|39.9|40.1|40.5|40.7|41.4|41.5|40.9|41.6|41.5|41.4|41.5|42|41.9|41.9|41.9|41.9|42|42.5||43.3|41.8|41.8|42||41.8|42.3|42.5|42.4|43.5|43.5|42.6|42.6|41.6|40.3|40.1|40.2|40|40|40|39.3|39.8|40.2|40.6|40|39.6|39.4|38.9|38.7|38.5|39.3|39.1|38.9|38.9|38.3|38.2|38.2|38|38|37.2|36|36.1|36.2|36|36.2|35.6|35.6|37|37.6|37.8|37.7|36.8|36.7|36.5|36.5|37.5|38|38.5|38.6|38.6|38|37.8|38|37|36.6|36.6|36.9|36.9|37.9|37.5|37.5|37.9|37.9|37.9|38.6|38.8|40|40.7|40.4|39.6|38.9|38.8|39|39.5|38.4|36.7|36.4|36.6|36.8|37|37.2|37.3|37|36.8|36.6|35.9|36.9|37.2|37.4|38.2|38.1|38.1|38.1|38.2|38.2|37.9|37.7|37.5|38.3|38|37.1|36|35.6|35.1|34|33.2|30.9|31|31|31.6|31.8|31.9|32.8|32.8|32.5|32.4|32.3|33.2|33.7|33.4|34|34.5|34.4|34.3|34.4|32.6|32|32.6|33.2|33.3|33.8|34.6|32.9|32.9|33|32.6|33.2|33.5|33.9|34.1|33.9|34.3|34.4|34.4|34.8|34.8|33.2|32.9|33.8|33.3|33.3|33.9|34|34.2|32.5|32.4|33.6|34.6|34.8|34.9|34.5|34.9|33.9|32.5||33.3|33.5|34.3|33.6|32|31.9|32|32.2|32|31.6|31|30.3|31.1|||31.1|31.7|31.9|31.6|30.4|29.7|30.1
03640|17795|/equities/innate-pharma|CACALL|3.72|3.964|4.024|3.984|3.926|3.804|3.864|3.744|3.722|3.694|3.76|3.77|3.826|3.834|3.72|3.724|3.708|3.682|3.776|3.748|3.692|3.83|3.818|3.896|3.81|3.886|3.998|3.98|3.874|3.79|3.822|3.68|3.602|3.598|3.53|3.564|3.602|3.582|3.48|3.686|3.836|3.976|4.026|3.91|3.834|3.77|3.782|3.89|3.874|3.886|3.872|3.8|3.678|3.5||3.462|3.47|3.474|3.532||3.528|3.54|3.494|3.448|3.57|3.51|3.4|3.42|3.596|3.488|4.34|4.4|4.434|4.508|4.528|4.534|4.4|4.58|4.566|4.63|4.35|4.36|4.366|4.24|4.21|4.16|4.3|3.936|4.012|4.036|3.79|3.7|3.51|3.42|3.5|3.576|3.448|3.49|3.54|3.402|3.338|3.16|3.346|3.372|3.39|3.296|3.32|3.38|3.528|3.35|3.328|3.388|3.294|3.36|3.398|3.24|3.3|3.444|3.25|3.21|3.23|3.248|3.186|3.2|3.072|3.1|3.276|3.214|3.224|3.24|3.314|3.4|3.378|3.44|3.25|3.268|3.4|3.65|5.365|5.165|5.275|5.315|5.36|5.405|5.29|5.315|5.395|5.275|5.265|5.235|5.335|5.405|5.38|5.395|5.18|5.3|5.28|5.43|5.28|5.245|5.18|5.22|5.31|5.315|5.17|4.982|5.2|5.27|5.35|5.48|5.51|5.525|5.58|5.67|5.53|5.38|5.385|5.32|5.53|5.415|5.525|5.58|5.665|5.655|5.545|5.435|5.42|5.545|5.61|5.69|5.985|6.08|5.93|5.77|5.73|5.595|5.725|5.67|5.61|5.53|5.37|5.675|5.815|5.585|5.63|5.68|5.725|5.75|5.675|5.675|5.91|5.655|5.565|5.66|5.59|5.55|5.765|5.71|6.02|6.045|6.06|6|6.35|6.86|6.9|6.685|6.68|6.67|6.655||6.45|6.5|6.4|6.08|6.15|6.27|6.28|6.35|6.65|6.49|6|6.11|6.28|||5.75|5.83|5.725|5.66|5.63|5.68|5.55
03641|7175|/equities/inter-parfums|CACALL|39.07|39.44|39.59|38.92|37.49|37.45|36.89|35.88|34.82|35.42|36.51|36.21|36.25|36.96|36.03|36.7|35.99|34.9|34.75|34.34|34.15|34.52|34.56|35.2|35.5|35.12|34.75|34.34|34.26|34.11|33.73|33.7|33.77|33.36|33.1|32.31|32.49|32.38|30.02|30.43|31.18|31.4|31.07|30.54|30.43|31.29|31.22|31.82|31.93|32.53|32.72|32.42|32.19|32.49||32.27|32.53|32.57|32.19||31.97|31.97|32.04|31.44|31.48|32.08|32.98|32.95|33.1|32.72|32.61|32.31|32.31|32.04|32.27|32.87|32.68|31.71|31.44|31.67|31.97|32.08|31.33|31.89|32.42|32.08|32.19|32.04|31.97|32.19|33.06|32.64|31.86|31.89|31.03|31.18|31.18|30.54|29.79|29.34|29.83|29.3|29.11|29.83|30.17|29.71|30.39|29.9|30.09|30.09|31.07|31.74|31.25|30.43|29.92|29.68|29.64|29.81|30.26|29.4|29.37|29.85|29.64|29.92|28.69|29.68|30.6|30.33|30.12|30.26|30.33|30.02|30.09|30.7|28.82|28.45|28.31|27.59|28|28|28.35|28.58|28.55|28.58|28.04|28.69|28.82|28.52|28.93|28.14|28.24|28.11|27.97|28.21|27.42|27.8|27.25|27.25|27.01|27.05|27.12|27.12|27.29|27.12|27.08|26.98|27.18|26.98|26.98|27.18|28|27.94|27.7|27.05|26.94|27.25|27.66|27.49|27.59|27.01|28.28|28|27.56|27.56|27.18|27.7|26.74|27.18|27.25|27.56|27.08|26.88|26.64|27.12|26.54|26.19|25.95|25.44|24.25|23.53|20.76|21.51|21.65|21.17|21.28|20.97|21.79|22.03|22.16|22.33|21.82|21.31|20.18|20.97|21|20.35|20.25|20.73|21.14|21.34|21.14|21|21.04|20.87|20.9|20.42|19.91|21.45|20.35||21.58|22.06|21.79|21.86|21.89|22.57|21.79|21.51|22.3|22.3|21.62|21.69|21.51|||21.14|21.04|20.93|20.56|19.7|20.25|20.39
03642|17654|/equities/intexa-sa|CACALL||||||||||||||||||||||||||||||||||||3||||||||||||||||||||||||||||||||||||3.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|||||3.5|3.5|||||||||||||||||||||||||||||||||||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL|10.96|10.86|10.98|10.88|11.04|10.92|11.04|11.16|11.64|11.82|12.26|12.7|12.7|12.72|12.76|13.02|12.96|13.08|13.42|13.8|13.3|13.64|14.02|14.58|14.06|14.48|14.16|14.46|14.74|14.44|14.6|13.9|13.2|12.66|12.54|12.66|12.9|13.68|13.9|14.9|15.56|15.36|14.86|15.46|13.18|13.56|14.1|13.1|12.8|12.02|11.8|11.98|11.98|11.9||11.72|11.16|10.76|10.74||10.74|10.82|10.26|10.24|10.24|10.14|10.26|10.2|10.3|10.3|10.2|10.34|10.2|10.26|10.64|10.7|10.58|10.82|10.88|11.28|11.3|11.24|11.2|11.4|11.38|11.66|11.9|11.88|11.88|11.52|11.44|11.4|11.04|11.34|11.3|11.28|10.9|10.7|10.76|9.98|10.1|9.88|10.48|10.82|11.52|11.62|11.96|12.26|12.4|12.06|11.6|12.02|12.28|11.4|11.4|11.28|11.38|10.78|10.7|10.5|10.82|10.12|9.85|9.85|9.85|9.81|9.87|9.64|9.86|10.02|10.14|10.08|10.12|10.16|10.04|10.04|10.12|10.1|10.34|10.02|10.1|10.1|10.14|10.16|10.2|10.16|10.12|10.2|10.14|10.04|9.9|10.14|10.54|10.14|9.96|10.36|10.66|10.3|10.42|9.56|9.3|9.31|8.89|8.56|8.39|8.51|8.9|8.95|9|9.2|9.67|9.63|9.7|9.72|10.06|9.5|9.2|9.54|10.82|12.62|13.5|14.28|12.4|12.6|12.16|11.84|10.62|11.34|12.06|11.8|10.34|9.53|9.9|10|9.69|10|11.74|12.5|3.905|3.96|3.975|3.985|3.905|3.935|4.055|4.075|4.04|4.06|4.11|4.05|4.08|4.2|4.28|4.205|4.28|4.2|4.16|4.03|3.95|4|4|4.01|4.01|4.15|4.09|4.08|4.12|4.33|4.205||4.25|4.33|4.32|4.18|4.08|4.06|3.945|4|4.09|4.04|3.78|3.72|4|||3.95|3.995|3.65|3.525|3.5|3.57|3.565
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|66.95|66.85|67.55|67.1|66.5|67.8|68.7|66.85|66.35|70|70.7|70.45|70.2|70.75|70.65|71.1|71.5|69.9|70.4|70.25|70.9|70.95|71.1|72.5|74.4|75.55|75.6|75.2|73.9|75.55|75.1|74.35|73.05|73.65|72.05|72.1|71.65|71.35|71.3|72|71.8|73.1|73.65|71.05|72.3|72.25|68.4|69.45|69.45|69.25|68.4|68.35|67.55|67.4||67.9|67.9|68.25|68.3||68|68.2|68.85|68.25|70.15|68.05|68.05|68.85|69|68.65|69.3|68.5|68.75|67.8|68.8|69.5|71.9|77|80.85|80|79.9|78.1|78.95|82.9|83.7|83.5|84.1|85.15|86.25|84.9|84.9|85.45|83.9|84.75|83.45|85.6|84.9|81.2|79.1|78.15|76.05|77.2|79.55|79.8|80|81.25|75.65|77.6|77.65|78|77.7|80.5|80.8|82.1|83.4|84.5|83.9|86.1|88.35|85.2|89.9|89.55|88.75|89.75|88.2|88.4|89.75|89.05|90|92.85|94.1|94.55|93.1|90.9|89.9|88.65|90.15|87.7|88.4|85.95|87.9|88.85|87.3|86.8|86.9|87.15|88.5|88.1|86.7|86.05|86.7|87.65|86.85|89.5|86.4|88.2|87.5|86.9|85.2|84.8|84.75|84.95|84.15|85.8|81.7|84.7|80.5|81.35|79.35|78.2|80.6|81.85|78|79.1|79.45|78.6|80.35|79.3|81.5|79.65|77.75|76.5|78.05|78.15|75.7|76|74.9|75.65|75.9|75.1|75.15|71.65|73.7|74.35|74.3|76.15|77.1|74.55|71.05|70.75|70.95|76|76.3|75.6|72.7|71|71.6|72.6|73.7|70.7|72.15|68.15|71|71.5|69.15|68.65|68.55|66|69.6|66.9|65.5|67|69.8|68|68.5|66.45|67.5|68.65|65.5||67.75|64.85|67.5|68.6|65.2|66.75|63.1|58.35|59.5|55.5|52.4|51.55|55.5|||54.6|54.2|52.65|52.6|47|51.4|50.35
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|33.15|32.45|31.65|31.2|31.65|31.55|31.6|32.05|31.8|32.2|31.75|31.7|31.8|32.65|32.05|31.55|30.3|29.85|29.7|29.45|29.75|30.2|31.1|30.65|29.7|29.45|29.7|29.3|29.25|29.45|28.45|28.4|27.35|26.95|26.4|26|25.65|26.25|26.15|27|27.45|27.6|27.5|27.85|27.2|27.5|27.25|27.45|27.5|27.2|27.35|27|27.25|27.6||27.6|27.85|27.9|28.15||28.3|27.85|27.6|27.4|28|28.15|28.45|29.7|28.7|28.25|28.55|28.55|28.25|28|28.95|27.9|27.4|27.75|26.9|27.65|26.6|27.75|28.1|26.4|25.45|25.5|25.75|26.05|25.6|24.95|25|25.05|25.2|23.65|22.45|22|21.25|21.5|21.45|21.1|20.85|20.75|21.9|23.25|23.85|21.05|21.25|21.2|21.6|21.5|21.3|21.8|21.6|21.8|22|22|22.25|23|22.25|21.8|21.6|21.35|21|21.4|20.5|20.45|20.85|20.2|20.2|21.75|21.65|21.95|21.45|21.65|21.5|21.7|22.05|21.85|21.95|21.5|21.7|21.6|21.45|22.1|22.65|22.5|22.15|22.3|22.2|22.05|21.65|21.7|21.45|21.8|22.05|22.35|22.6|22.55|22.15|21.95|22|22.25|22.2|22.25|22.35|22.7|22.9|23.2|23|24.05|24.1|24.15|23.75|23.7|23.5|23.5|22.75|22.4|22.25|22.4|22.2|22|22.4|22.25|21.75|21.95|22.05|22.3|22.35|22.55|22.15|22.25|22.9|22.85|23.25|23.25|22.8|22.3|22|22.15|22.2|23.05|23.5|24.15|24.3|23.3|23.2|23.5|22|21.85|22|21.35|18.92|18.52|17.88|17.58|17.88|17.92|18.62|17.9|17.38|17.8|18.8|18.66|18.3|18.14|18|18.26|17.6||17.6|18.32|17.86|17.1|17.24|17.84|18|17.92|18.6|18.54|17.32|18.04|18.78|||18.96|18.84|19.74|18.8|18.6|18.8|19.08
03646|17800|/equities/itesoft|CACALL|3.76|3.78|3.8|3.74|3.68|3.66|3.7|3.7|3.86|3.22|3.22|3.28|3.32|3.44|3.3|3.26|3.28|3.06|3.24|3.16|3.12|3.08|3.04|3|2.96|3.02|3|2.96|2.98|2.96|2.94|2.88|2.9|2.98|3|2.98|2.96|2.96|2.94|3|3.08|3|2.98|3|3|3.06|3.04|3|3|3|2.98|3|2.98|2.94||2.94|2.9|2.94|2.98||3|3|3|3|3|3.02|3.04|3.04|3|3.08|3.14|3.1|3.06|3.04|3.02|3.02|3.06|3.08|3.12|3.08|3.06|3.1|3.06|3.06|3.04|3.04|3.02|3.04|3|2.96|3|2.98|2.9|2.94|2.76|2.76|2.74|2.7|2.64|2.76|2.74|2.72|3|3.06|3.06|3.06|3.06|3.06|3.1|3.06|3.04|3|3.06|3.08|3.1|3.14|3.16|3.24|3.24|3.28|3.08|2.96|3|3|2.98|2.98|2.94|2.9|2.88|2.88|2.88|2.9|2.98|3|2.98|2.94|2.92|2.98|3.04|3.1|3.42|3.24|3.02|3.02|3.02|3.02|3.1|3.14|3.12|3.04|3.04|3.08|3.04|3.16|3.32|3.44|3.44|3.46|3.26|3.12|3.2|3.18|3.14|3.1|3.06|3.06|3.08|3.18|3.14|2.94|2.66|2.54|2.42|2.48|2.54|2.58|2.62|2.6|2.62|2.62|2.56|2.6|2.6|2.58|2.62|2.62|2.62|2.58|2.58|2.58|2.56|2.56|2.56|2.56|2.62|2.62|2.62|2.62|2.6|2.64|2.64|2.64|2.64|2.64|2.6|2.58|2.58|2.54|2.52|2.46|2.46|2.5|2.5|2.46|2.46|2.4|2.38|2.38|2.36|2.3|2.3|2.3|2.34|2.38|2.34|2.3|2.3|2.34|2.34||2.34|2.4|2.4|2.4|2.38|2.38|2.38|2.38|2.38|2.42|2.38|2.38|2.42|||2.4|2.34|2.34|2.24|2.26|2.26|2.22
03647|17802|/equities/jacques-bogart|CACALL|9.5|9.52|9.6|9.54|9.7|9.7|9.7|9.74|9.62|9.46|9.7|9.66|9.5|9.46|9.48|9.52|9.58|9.6|9.5|9.6|9.42|9.5|9.32|9.28|9.6|9.64|9.44|9.4|9.46|9.38|9.5|9.46|8.9|8.88|8.86|9|8.84|8.9|9|9.5|9.68|9.9|9.7|9.78|10.05|10|9.9|10.15|10.25|10.15|10.15|10.2|10.15|10.05||10.5|9.96|10.1|10.15||9.96|9.8|9.88|9.88|9.88|9.9|9.84|9.78|9.78|10.15|10|9.98|10.4|10.15|9.34|9.48|9.38|9.36|9|9.08|9.16|9|8.88|8.66|8.26|8.12|8.28|8.26|8.16|8.12|7.84|8|8.26|8.44|7.64|7.74|7.96|7.72|8|7.98|8|7.78|8.3|8.92|8.98|9.04|9.14|9.14|9.02|9|9.16|9.2|9.08|9.26|9.2|9.14|9.04|8.8|8.96|8.9|8.64|8.4|7.74|7.88|7.74|7.9|7.96|8|7.9|7.9|8.04|7.92|8|8.08|8.22|8.24|8.38|8.24|8.26|8.64|8.24|8.38|8.3|7.94|8.3|8.2|8.28|8.3|8.4|8.54|8.42|8.48|8.5|8.56|8.5|8.46|8.44|8.6|8.6|8.5|8.76|8.88|8.52|8.72|9|9|9|8.9|8.86|9|9.06|9.3|9.16|8.86|8.8|9|9|8.54|8.6|8.72|8.6|8.8|8.8|8.98|8.98|8.9|8.9|9|9.14|9.2|9.1|9.2|9.12|9.08|9.18|9.28|9.38|9.32|9.02|9|9.1|9.3|9.3|9.22|8.72|8.6|8.5|8.32|7.76|7.7|7.66|7.1|7|7.04|7.06|7.04|7.08|7.18|6.98|6.9|6.96|7.28|7.3|7.4|6.96|6.92|7|7.06|7.08||7|7.1|7|7|6.48|6.5|6.48|6.5|6.5|6.48|6.46|6.32|6.5|||6.68|6.68|6.86|6.82|6.5|7|7.18
03648|14169|/equities/jacquet-metal|CACALL|19.5|18.98|19.48|19.2|19.12|19|18.72|18.18|18|17.72|18|17.4|17.86|17.52|17|16.7|16|15.9|16.26|15.5|15.64|15.9|15.92|16|15.64|15.6|15.28|15.02|15|15.24|15.38|15.46|15.16|14.96|14.34|14.8|14.86|14.28|14.12|14.64|14.96|14.7|14.62|14.74|14.56|14.4|14.7|15.04|14.7|15.14|14.94|14.44|14.34|14.26||13.9|14.06|14.5|14.5||14.48|14.32|13.98|13.84|14.64|14.1|13.84|13.96|13.92|13.3|14.32|13.36|12.6|12.66|12.6|12.36|12.5|12.7|11.56|12.2|12.12|12|12.2|10.98|11.04|11.1|11.38|11.52|12.2|10.5|10.7|11.04|11.86|12.28|10.04|9.97|9.95|9.95|9.83|9.91|9.91|9.9|10|10|10|9.98|9.9|9.7|9.65|9.72|9.8|9.99|10.2|10.32|9.99|9.74|9.18|9.2|8.65|8.64|8.37|8.3|8.3|8.1|8.09|8.34|8.15|8.14|8.2|8.25|8.8|8.87|8.95|9.14|9.5|9.6|9.61|9.8|9.78|9.85|9.85|9.7|9.75|9.81|9.89|9.96|10.32|10.12|10.42|10.42|10.38|10.5|10.44|10.9|11|10.98|10.98|10.92|10.82|10.82|10.96|10.98|11.08|10.92|10.7|10.8|10.94|10.9|11.04|11.14|11.18|11.3|11.3|11.04|11.38|11.04|10.94|11.04|11.18|11.08|11.2|11.3|11.42|11.88|11.98|11.8|11.7|11.72|11.74|11.78|11.9|11.8|11.96|12.06|11.9|12.2|12.2|12.36|11.9|12.1|12.46|12.5|12.6|12.88|12.2|12.14|12|11.7|11|11.16|11.54|11.1|10.98|10.98|11|10.98|10.94|10.7|10.3|10|9.5|9.65|9.62|9.7|9.86|9.46|9.36|9.21|9.2||9.4|9.93|9.74|9.48|9.51|9.8|9.7|9.6|9.5|10|10.18|10.6|11.34|||9.35|9.44|9.75|9.17|8.97|9|8.57
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|20.98|20.92|20.88|20.52|20.34|20|21|21.24|21.66|20.88|20.84|20.88|20.76|20.22|19.61|19.45|19.57|19.03|18.41|18.13|18.35|18.34|17.72|17.74|17.43|17.61|17.58|17.54|17.39|17.38|16.95|16.88|16.94|16.45|16.06|16.09|16.42|15.6|15.03|15.52|15.9|16.22|15.8|16.16|16.39|16.16|16|16.46|16.27|17.68|18.27|18.62|18.2|18.84||18.63|18.61|18.73|18.49||18.8|18.75|18.8|18.84|19.17|19.8|19.78|20.12|19.7|19.91|19.82|20|19.7|20.06|20.48|19.71|19.75|20.4|18.84|17.89|18.36|18.75|19.41|18.65|19.62|19.5|20.26|21.9|21.36|19.78|19.36|18.95|18.84|18.76|13.32|13.8|13.82|13.82|13.47|13.25|12.95|13.15|13.2|13.54|14.01|13.55|13.52|13.67|13.68|13.85|13.88|14.38|14.49|14.64|15.23|15.19|15.4|15.31|15.04|14.58|14.6|14.77|14.61|15.01|14.53|14.31|14.32|14.45|14.47|16.02|16.02|16.16|15.98|16.22|15.96|16.08|16.3|16.71|16.74|16.16|16.21|16.09|15.72|15.99|16.32|16.54|15.9|15.92|15.95|15.64|15.58|15.88|15.59|15.62|15.7|15.74|15.87|16|15.41|14.76|15.07|15.12|14.54|14.27|14.27|14.03|14.75|14.78|14.78|15.15|15.38|14.88|15.08|15|14.92|15.43|15.26|15.45|15.72|15.51|15.7|16.3|16.55|16.72|16.55|16.71|16.45|16.55|16.21|16.24|16.39|16.47|16.93|16.93|17.48|17.5|18.08|18.02|18.03|18.46|18.76|19.4|20.58|20.46|20.16|19.59|19.7|19.38|18.65|18.29|18.67|19.17|18|17.87|17.07|17.45|17.52|18.34|19.9|19|18.6|19.28|19.99|19.41|19.1|18.75|18.54|18.15|17.87||18.92|19.35|17.79|17.01|16.31|16.74|16.79|16.73|16.97|17.17|16.52|17.09|18.5|||19|17.92|17.35|16.5|16.16|16.15|15.98
03650|7096|/equities/kaufman-broad|CACALL|36.8|36.8|37|37.05|36.9|37.45|36.85|36.75|36.7|35.85|35.95|36.8|37.15|36.95|36.65|37|36.75|36.85|37.25|36.9|37.4|37.6|38.15|39|38.15|38|37.85|38|37.8|38.1|37.9|37.6|38.3|37.9|37.85|35.3|34.9|35.4|34.5|36.9|37.75|38.25|38|37.7|37.8|37.2|37.25|37.75|37.7|39.75|38|38.75|38|36.9||36.6|37.1|37.6|37.9||38.5|37.95|36.95|36.5|37.55|38.75|38.25|37.5|36.75|36.1|35.85|36.6|36.9|36.35|36.55|36.3|36.55|36.55|35.35|36.55|36.95|36.85|37.6|37|36.95|36.75|37|37|36.5|35.3|34.95|35.6|36.1|35.3|33.95|32.4|32.8|33|34.1|30.6|31.4|29.85|30.3|32.7|33.2|32.85|33.2|32.5|33|32.6|31.2|32.9|33.1|33.25|33.75|33.5|33|33.2|33.35|33.25|32.9|33.9|31.8|32.8|31|30.3|31.1|29.85|30.15|32.15|33.7|34.1|33.8|33.8|33.6|33.2|32.4|32.3|32.8|32.1|32.45|32.65|32.4|33.15|34.25|34.35|34.5|34|34.55|34.65|34.65|34.7|34.5|34.85|34.9|35.35|35.25|35.4|35.6|35.9|35.85|36.55|37|37.3|36.4|36.85|36.95|36.95|36.3|37|38.2|38.85|37.95|34.15|34.45|35.2|34.1|34.8|35.05|34.9|31.7|32.35|31.3|31.1|30.7|30.15|30.6|30.7|30.15|29.9|29.4|29.4|29.7|29.15|29|29.4|29|27.4|27|27.4|27.4|28.9|29.35|30.8|33.3|32.75|32.15|31.9|31.4|31.8|31.3|31.35|30.45|30.95|30.15|30.25|31.35|31.5|30.6|30.2|29.85|30.1|30.2|31.4|31.95|32.3|33.5|33.7|33||32.95|32.85|32.7|32.3|32.6|31.85|29.65|24.8|26.55|27.8|29.5|31|31.6|||32|30.5|29.95|29.1|27.2|27.6|28.6
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|19.8206|20.5101|20.6728|20.1558|18.7943|18.688|18.7766|18.7589|19.2989|17.9356|18.3162|17.4487|17.338|17.6833|17.307|17.5859|16.4881|16.0853|15.6516|15.2488|15.8817|16.3775|16.3598|16.86|16.767|16.5191|17.0503|16.4749|15.9393|16.1163|16.2181|16.3111|16.2978|16.2713|17.5903|18.3251|19.1218|15.687|14.6335|15.0142|14.9743|16.0189|16.0853|16.1296|16.9264|16.8201|15.9747|16.2137|16.3686|16.6077|16.8644|16.767|16.1916|15.8463||16.2801|16.5191|16.6962|16.4616||16.6519|16.5501|15.9348|15.5763|15.7888|16.7891|16.6298|16.8245|16.4395|16.8688|16.7183|16.8157|16.9086|17.5726|17.9798|17.3203|17.4|17.2406|16.3775|17.1565|17.5593|17.2185|16.8024|15.8817|15.957|15.9216|16.5236|17.7054|18.1923|16.5457|14.9611|14.5317|15.6914|13.279|10.1231|10.3178|9.7999|10.1629|9.7867|9.6273|9.4503|9.4237|10.1053|10.8977|10.9773|10.6144|11.2518|11.6324|11.1721|10.9419|11.2075|10.8136|10.6941|11.2783|11.0216|11.296|10.6985|10.8224|10.455|9.9858|10.0699|10.61|9.6937|10.0921|9.0342|9.1183|9.4458|9.5565|9.3839|10.1053|11.1721|12.1415|11.8183|11.7608|11.6457|11.9423|12.0884|11.8892|12.2123|12.23|12.2211|11.6634|11.7033|12.2079|12.6638|12.4026|12.5841|12.2654|12.3274|12.3761|12.1902|13.44|14|14.48|15.28|15.66|15.645|15.92|14.8|14.205|13.93|14.595|14.63|13.65|14.59|14.6|15.55|15.745|15.34|15.855|15.95|16.235|16.795|16.43|16.345|16.9|16.635|16.575|16.645|16.165|15.995|16.22|16.695|18.7|18.165|18.2|17.835|17.735|17.545|17.02|17.515|17.22|17.89|17.595|17.625|18.045|18.86|18.465|18.14|18.405|17.605|19.76|21.13|21.88|22.65|21.18|21.4|20.49|18.07|17.04|17.655|17.6|16.79|14.91|13.965|13.64|13.885|14.29|16.415|15.47|15.475|15.17|16.3|16.62|17.185|16.96|16.81|17.445|16.8||18.455|18.335|17.81|16.495|16.155|16.89|16.69|16.15|16.05|16.915|16.02|16.525|17.645|||19.28|17.68|18.12|16.105|14.945|15.855|15.975
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|30.2|31.12|31|30.96|30.48|30.58|30.72|30.5|30.12|29.52|29.12|29.62|29.98|28.96|28.8|29.98|30.5|30|30.18|30.08|30.08|30.86|30.86|30.9|31.2|30.9|30.76|30.6|30.54|30.78|30.94|30.88|31.28|31.12|30.5|30.7|30.78|31.24|30.18|31.48|31.5|31.16|31.28|32.04|31.9|32.08|32.5|32.5|32.68|32.5|33.2|33.18|32.5|31.92||31.34|31.06|30.8|30.44||30.7|30.52|30.28|29.5|30.68|31|29.76|29.52|29.18|28.6|28.78|29.36|28.98|29.84|29.64|28.7|28.48|28.46|27.86|28.4|28.22|28.34|29.06|28.4|28.74|28.94|29.06|29.52|29.5|29.2|29|29.16|30|29|26.02|26.7|26.42|25.86|25.34|24.18|24.38|24.22|25.56|25.8|26.6|26.66|26.86|27.04|26.96|26.9|27.22|27.34|27.12|27.5|26.23|25.31|24.7|25.47|25.38|24.66|27.51|27.65|27.1|27.01|26.16|26.29|26.4|27.69|27.99|29.78|30.2|30.13|29.26|29.39|29.74|30.2|29.74|29.69|29.59|29.3|30.11|30.15|29.74|29.98|29.48|29.91|29.83|30.28|30.2|29.35|29.76|30.09|30.07|30.83|30.5|30.68|30.42|30.26|29.59|29.65|29.74|30.3|30.13|30.94|32.11|30.39|30.89|30.91|30.63|30.67|31.53|30.94|30.02|29.93|29.93|29.52|30.15|29.91|30.46|29.19|29.72|30.22|30.79|30.78|30.79|31.16|30.26|30.09|30.33|30.52|30.67|29.63|31.05|31.07|31.29|30.5|30.92|30.5|30.02|29.41|29.83|31.05|30.92|31.64|31.88|30.48|30.28|30.18|29.58|29.89|29.74|30|29.37|30.18|28.45|28.45|28.52|27.62|28.04|26.8|26.84|27.71|28.3|27.62|27.91|28.1|28.13|27.71|26.58||28.34|28.8|27.01|27.36|26.25|24.94|24.75|25.55|25.68|24.62|24.37|24.86|26.6|||27.84|28.63|27.36|25.86|24.57|24.96|25.03
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|38.61|38.73|38.53|38.73|38.59|38.64|38.27|38.55|37.67|37.96|38.71|39.05|38.78|38.26|37.39|37.37|37.53|37.29|37.62|37.6|37.01|36.98|37.48|37.7|38.56|37.35|36.75|37.2|37.23|36.95|36.26|36.62|36.83|35.8|35.45|35.82|35.99|36.5|36.8|36.99|37.5|38.5|38.06|37.98|37.81|37.5|37.15|36.59|36.84|36.95|36.71|36.78|36.75|37.07||37.41|36.96|36.57|36.34||35.73|36.28|36.08|36.08|36.83|35.77|35.67|35.37|35.56|35.76|35.77|35.83|35.84|34.96|35.01|34.99|34.98|35.44|34.96|35.16|35.27|34.9|34.71|35.12|35.61|34.51|34.43|34.36|34.15|33.31|33.91|34.06|33.38|33.75|34.48|34.71|34.25|33.5|32.76|32.18|31.76|31.38|32.69|32.5|32.82|32.34|32.8|33.89|33.66|34.12|34.85|33.41|32.75|32.51|32.88|31.93|32.35|31.95|31.06|30.86|30.98|31.42|31.76|32.52|31.62|31.32|31.03|30.96|30.64|32.02|31.09|31.79|31.23|31.09|30.96|31.1|30.72|30.57|30.22|30.28|30.82|30.8|30.68|31.09|31.09|31.14|31.52|31.45|30.74|31.29|30.59|31.3|31.21|30.86|30.79|31.19|31.11|31.31|31.06|31.33|30.96|31.11|30.84|31.03|30.84|31.92|26.86|26.77|26.65|27.24|27.09|27.31|27.28|26.97|27.14|27.24|27.78|26.92|27.69|27.41|27.28|27.96|28.32|28.1|27.91|27.96|27.8|27.46|27.73|27.83|29.4|29.32|30.01|30.84|30.08|30.57|31|30.82|30.99|31.01|30.2|30.63|31.51|31.18|31.26|31.4|31.65|31.25|30.6|30.67|30.39|29.64|29.88|29.21|27.99|26.9|26.9|26.81|27.02|26.49|25.97|26.59|27.2|26.92|27.54|26.1|26.58|25.85|25.14||26.1|26.54|26.47|25.85|25.26|25.94|26.05|25.5|24.46|24.1|23.33|22.41|23.8|||24|23.4|22.21|21.4|20.62|21.5|22.05
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|22.7|23|23.3|23.7|23.2|23.5|23|23|22.5|22.6|22.6|22.3|22.4|22.2|22.8|23.4|23.7|22.8|23.4|24|24.2|24|23.5|23.5|22.9|23.3|21.6|22.4|22.5|22.7|23.3|23.2|23.8|23.2|23.4|23.8|23.5|24|24.2|23.1|23.5|23.8|24.1|23.1|23.3|23.3|23.3|22.9|21.9|20.6|20.7|20.1|20|20||19.2|19.4|19.05|19.25||17.75|17.75|17.55|17.5|17.3|17.15|17.4|17.25|17.4|17.2|17.35|17.6|17.7|17.7|17.55|17.5|17.7|17.65|17.65|17.3|17.4|17.4|17.7|17.45|17.3|17.1|17.2|17.3|18.3|16.95|16.4|16.25|16.2|16.05|15.3|15.3|15.5|15.55|15.2|15.05|15.1|14.75|14.85|15|15.15|15|15.7|14.7|15.2|15.1|14.9|15.05|15.4|15.35|15.8|15.6|15.3|15.1|15|15.2|15.3|15.4|15.4|14.3|14|13.5|13.45|13.35|13.3|13.95|13.9|14.15|14.8|15.15|15.2|15.4|15.2|15.6|15.65|15.3|15.45|15.7|15.6|15.8|15.8|15.75|15.75|15.8|15.65|15.7|15.7|15.6|15.6|15.65|15.65|15.75|15.75|15.85|15.65|15.65|15.9|15.75|15.7|15.5|15.5|15.5|15.6|15.7|15.7|15.7|15.95|15.7|15.8|16|15.85|15.85|15.85|15.75|15.55|15.35|15.75|15.7|15.45|15.15|15.05|15.35|15.3|15|14.75|15|15|15|15.5|15.45|15.35|15.35|15.4|15.4|16|16.05|16.1|15.8|16.1|16.45|16.05|16.15|16.4|16.4|16.4|15.8|16.1|15.65|15.3|15.05|15.4|15.55|15.65|15.7|16.15|15.9|16.25|16.35|16.3|16.15|16.4|15.85|15.3|15.3|15.3||15.85|15.55|15.3|15.25|15.4|15.1|15.65|15.25|15.25|15.2|14.9|15.15|15.2|||15.2|14.9|15.85|15.6|15.3|16|15.75
03655|17809|/equities/lacroix|CACALL|33.0164|32.9181|33.4094|32.5251|32.3285|32.0337|31.8372|31.3459|31.3459|31.6407|32.3285|32.132|32.4268|32.8198|32.8198|32.9181|32.5251|32.3285|32.3285|32.6233|32.3285|33.3112|33.3112|32.8198|32.8198|33.2129|33.3112|32.6233|32.4268|32.132|31.2476|30.5598|30.5598|30.0685|30.8546|30.8546|31.4442|33.0164|32.7216|33.6059|34.0973|33.9007|33.0164|32.6233|32.6233|33.5077|33.2129|34.0973|33.7042|33.6059|33.2129|32.132|32.6233|32.4268||31.9355|31.3459|31.7389|32.0337||32.5251|33.1146|31.9355|31.3459|32.6233|32.0337|29.9702|31.7389|31.2476|30.1667|29.1841|28.5945|26.6293|26.4327|26.531|26.3345|25.8432|25.9414|26.0397|26.3345|26.138|26.531|26.4327|26.3345|25.8432|25.5484|25.0571|25.3519|25.5484|25.5484|24.1727|24.5658|24.5658|24.3692|23.9762|24.271|24.664|24.0744|23.4849|22.8953|22.6005|22.6005|24.4675|24.5658|24.664|24.1727|24.5658|24.1727|24.4675|24.4675|24.0744|24.3692|24.7623|24.5658|24.5658|23.7796|23.5831|23.5831|23.1901|23.4849|23.1901|23.1901|22.8953|22.6005|22.3057|22.6005|23.0918|23.2883|23.0918|23.5831|23.1901|23.4849|23.5831|23.1901|22.8953|22.6005|22.5022|22.5022|22.404|22.404|22.6988|22.404|22.5022|22.5022|22.797|22.6988|22.5022|23.0918|22.8953|23.0918|23.3866|23.3866|23.3866|22.8953|22.8953|23.0918|23.1901|22.8953|22.797|22.6005|22.404|22.6988|22.6988|21.6179|21.4213|21.2248|21.2248|21.6179|21.7161|22.1092|22.6988|22.6005|22.6005|22.6005|22.404|22.1092|22.404|22.797|22.8953|22.404|22.6988|22.9935|23.0918|23.6814|23.2883|23.5831|23.1901|21.9126|21.6179|22.1092|22.1092|22.404|22.8953|22.6005|22.5022|22.2074|22.9935|22.9935|21.8144|21.6179|21.6179|21.9126|22.2074|22.3057|22.0109|21.7161|22.0109|21.7161|21.6179|21.6179|21.5196|20.93|20.6352|20.4387|20.0457|19.6035|19.9474|19.9474|19.4561|19.1613|19.1613|19.3578|20.2422|20.4387|19.5052|19.2595|19.1613|19.1613|18.9648||19.063|18.8174|18.9648|18.9648|18.8174|19.0139|19.2104|18.8665|19.2104|19.1122|18.7682|19.1613|20.0457|||20.6352|19.6035|19.6035|18.8665|17.9821|17.6382|18.326
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.4|23.26|23.28|22.98|23.26|23.1|23.34|24.1|23.8|23.2|23.38|23.54|23.32|23.42|22.28|23.3|23.06|23.8|23.04|22.94|22.56|22.4|22.14|22.2|21.66|21.4|21.32|20.9|20.8|20.6|20.42|20.14|20.16|20.26|19.2|19.14|19.4|19.52|18.87|19.57|19.53|19.6|19.13|19.3|19.27|19.61|19.12|19.69|19.28|19.11|19.95|19.83|19.44|19.46||20.48|20.06|20.2|20.96||20.22|20|19.88|20.22|20.28|20.52|20.36|19.94|19.61|19.8|20.4|21.02|20.44|20.78|20.92|20.7|20.06|20.28|19.67|20.58|20.44|20.36|20.86|19.69|19.81|20.26|20.4|19.83|20.2|20.12|19.98|20.6|19.45|19.5|18.26|19.1|19.49|20.16|19.03|18.77|18.7|19.18|20.36|21.32|21.78|21.8|22.36|22.94|23.02|23.98|23.7|23.98|23.74|24.16|25.6|27.28|28.08|26.46|25.32|23.4|24.46|21.12|20.6|20.26|20.12|15.21|15.03|15.09|14.53|15.22|17.39|17.49|18.05|18.17|18.35|18.33|18.07|18.18|18.21|17.52|17.03|16.66|16.55|16.62|16.45|16.26|16.06|15.29|15.2|14.92|14.93|15.34|15.1|15.63|15.69|15.53|15.34|15.02|14.6|13.8|13.78|13.84|13.25|13.2|12.85|14.2|14.2|14.15|14|14.14|14.56|14.44|14.1|14.05|14.02|13.9|13.88|13.8|13.66|13.39|13.55|13.41|13.14|13.05|12.77|12.78|12.77|12.67|12.57|12.51|12.47|12.29|12.41|12.41|12.36|12.2|12.33|12.7|12.16|12.1|12.05|12.9|13.57|14.35|13.97|13.9|14.09|13.3|12.9|12.62|13.4|13.2|13.93|13.02|11.21|11.4|11.95|12.15|13.07|12.6|12.7|13|13.5|13.75|14|14|14.21|14.3|15.2||14.8|15.1|15.77|15.44|14.84|15.36|15.97|17.3|18.2|17.45|17.11|15.2|14.6|||14.5|13|13.15|12.6|12.25|12.25|12.1
03657|7150|/equities/latecoere|CACALL|9.5794|9.6757|9.6757|9.4832|9.435|9.3869|9.4928|9.5409|9.5794|9.435|9.5891|9.9405|9.9645|9.6757|9.3869|9.5313|9.5602|9.5313|9.4543|9.4639|9.5313|9.5602|9.5987|9.2906|9.2521|9.3195|9.3773|9.3965|9.5698|9.5313|9.5987|9.5794|9.5794|9.5794|9.5506|9.5698|9.5313|9.3869|9.5794|9.9645|10.109|9.9886|9.9886|9.9164|9.9164|10.0849|9.7961|9.8683|9.8442|10.133|10.3015|10.2774|10.2052|9.8201||9.7479|10.109|10.3256|9.6757||9.6998|9.9164|9.9405|10.0127|10.7348|10.9754|10.9273|10.8551|10.9754|10.9273|10.9273|10.2293|10.0127|10.109|9.9164|9.6276|9.281|8.9922|9.4928|9.6998|9.7239|9.6757|10.0127|9.772|9.4832|9.5217|10.0608|10.0608|9.8683|8.039|7.8176|7.7983|7.4806|6.7874|5.8247|5.9498|5.9691|5.8247|5.3048|5.2952|5.1026|5.0352|5.4588|5.6321|5.6033|5.5359|5.584|5.7765|5.8343|5.7765|5.7477|5.9691|6.152|6.1617|6.1135|6.3061|6.3542|6.4023|6.2579|6.0365|5.9884|6.0172|5.9691|5.9691||6.4023|6.643|6.5949|6.9319|7.2111|7.317|7.3555|7.3073|7.471|7.2496|7.7117|7.6828|7.885|8.039|8.116|8.039|8.2797|8.6263|8.7996|8.7515|8.7322|8.8092|8.7322|8.8189|8.79|8.7418|8.7418|8.7707|8.6841|8.7515|8.7707|8.8381|9.1847|8.7611|8.2412|8.2316|8.2797|7.4036|7.1918|7.2592|7.7117|8.0872|8.3567|8.6071|8.6937|8.6744|8.9248|8.7804|8.7515|8.7804|8.8574|8.8863|9.0692|9.0499|8.944|9.0884|9.5313|9.772|9.8201|9.9164|10.133|10.2052|10.1571|9.7961|10.0608|10.133|10.3256|10.6625|10.7829|11.0717|11.3605|11.4087|11.0717|10.831|11.0236|10.1812|11.4568|11.3846|13.4305|11.8419|9.9645|9.3195|9.4447|9.0403|8.9344|9.3002|7.2207|7.0185|6.5371|6.3446|6.3542|6.6623|6.9704|7.2688|6.2579|6.98|6.8741|7.3266|7.4132|7.9235|7.8176|8.1642|8.1834|8.2508||8.5012|8.7611|9.0499|9.2425|9.5217|9.4832|9.4639|9.512|9.5794|9.5987|9.618|9.6516|9.7961|||9.8683|9.9645|9.9164|10.4459|9.9405|9.7479|9.6276
03658|7292|/equities/laurent-perriere|CACALL|80|80.6|79.6|80.4|80.8|80.8|81.2|81|80|79|79|80|79|79.2|79.4|80.6|79.4|78.4|77.4|77|76|76.2|77.6|75|74.6|74.4|75|75|75|76|74.6|76|75.8|75.6|74.2|74|74.4|75.6|76|77|76.2|76.8|76|76.6|77|77.2|78|78|77.8|77.8|76.2|76.4|76.4|78||75|75.4|76|76||74|74|72.6|74.2|75|75.8|75.4|75.6|77.6|78|77.2|78.6|78.4|79|79.4|76.2|75.2|76|75.8|76|74|75.6|74|74|74.6|74.8|74.4|75.8|76|75.8|76|74|74|74|71.4|70.8|70.2|70.4|70.4|70.6|70|70|70.8|70.8|70.8|70.8|69.8|69|69.4|69|69.2|71.6|72|71.6|71|71.2|71|71|70|70.6|70.8|71|70|70|70.4|70|70.4|69.8|69.4|71.2|70.6|71.2|71|72|71.8|72.2|72|72.4|71.4|73|73.2|73|72.6|73.4|73|72.2|72.8|73.4|70|71.2|72|72|72|73|73|74.2|74.2|75|74.8|73|74.2|75|74.8|75|75|71|73.8|73.4|73|74.6|76|77.4|78|78.2|78.2|77.4|77|77|76.6|75.4|77.2|76.2|76|76|76.8|76.4|77.2|77|77|78|77.8|79.8|82|80.4|81.4|82|83|83|79|79.2|79|83.8|83.6|84|83.8|83.4|80.8|82.8|83.8|80.4|81|78.6|78.6|78.4|78.6|77.4|77|77|76.6|77.2|77.4|76.6|77.4|76.8|76.4|76.4|76.4|76|72.6||77|77|77|75.6|77.2|78|78|77.8|77.6|78|77|78|79.2|||79.4|79|79|80|74|74.6|75
03659|7156|/equities/lmabert-dur-chan|CACALL|100.5|100.5|100.5|100|98.6|98.2|97.4|97.2|95.8|97|96.6|98|96.8|98.2|98|98.2|98|99.2|99.8|100.5|100|99.2|100|101.5|100|99.6|99.4|100|99.8|101.5|101|100.5|100.5|99.2|100|100|101|101.5|101.5|99.6|100|103|101|102|101.5|99.8|102.5|101.5|101|101|101.5|101.5|100.5|99||99.2|99.2|99|99.6||100|99.4|99.2|99.4|99|99|99.2|99.4|99|99.2|98.4|100|99.6|99.8|99.2|98.4|98.8|99.8|100|98.8|99.2|99.8|100|98.4|100|103.5|104|104|103|101|102|102|101|101|100|100|98.6|99.6|94|94|94|93.4|97.2|98.8|100|100|100|99|99|99|99.4|99.8|99|100|99.8|99.8|99|98.6|98|98|98.4|99|99|98.6|96|98|98|99|99.8|99.4|100.5|101.5|101.5|100|99.8|101|102.5|103.5|102.5|101|102|101.5|101.5|101|102.5|103|103.5|104|102|104|102|102|103.5|102|102.5|102.5|103.5|102.5|102.5|101.5|103.5|102|103|103|103|102|102|102.5|102.5|102.5|103|102.5|102|101|101.5|102.5|103|103|103|104.5|104.5|104|106|105.5|104.5|104.5|104|104.5|104.5|102|102.5|103.5|105|105.5|107.5|109.5|110|110|109|109.5|108.5|108.5|108|108.5|109|109|109.5|109|109|107.5|108|104.5|104.5|105|104|104|102.5|102.5|102.5|102.5|103|104.5|104.5|103|103|103|103|101.5|98.4||97|98|99|101.5|101|101.5|102|99|100|103|99.2|98|98.8|||94.6|94|90|89.6|89.8|89.8|89
03660|17814|/equities/lebon|CACALL|77.4|78|78.4|78.4|79|78|76|75|74.8|74.8|74.8|75.4|76.6|74.4|72.8|72|72.6|72.4|71.2|71.4|72|71.6|71.8|70.2|71.6|72|72|71.6|72.4|73|72.6|72.8|71.6|69|72|72|74|73.2|74.4|75.6|76.2|76.2|76.4|76.4|76.6|76.8|77|77.4|77|76.4|76.4|75.2|78.2|77.6||77.6|77.6|77.6|77.2||77.4|76.6|77|77.6|77.2|77.8|77.8|78.8|78|79|78.2|79.2|79.8|79.8|79.6|79|79.2|79.4|78.4|78.8|78.4|79|79.6|78.2|77|78|80|80.4|80.8|80.6|78|77|78.6|78|70|70|67.2|67.4|64.6|63.6|63.6|63.8|64|66|71|76|76.4|76.6|78|78.2|78.2|79.2|79.4|79.8|79.8|78|78|79|80|81|83|81.4|81.4|81.4|81|81.4|81.6|81.6|81.6|82|80.4|81.2|81.8|82.2|82.2|82.2|82.4|82|81.6|82.6|83.4|83.2|84.4|84|84|84.2|86.2|85.6|85.2|85.2|85|85|85.6|85.6|87.6|89|89.6|88.6|88.6|89.2|88.8|88.4|90|90.6|94|96|96|96.4|96.4|97|97.2|97.2|96.4|96.6|96.6|96.6|96.8|96.8|96.6|96.6|96.8|98|96|97|97|97.2|97.6|98.8|99|99|99.2|100|100|100|101|101|101|101|101|101|102|102.5|102|102|99.2|92|88|91.8|91|91|91.8|91.6|91.8|90.6|90.6|92.2|92.2|92|90.6|90.6|91|92|91.6|91.6|92|92.2|92.2|91.8|91.6||92|93.2|93.2|93.4|93.6|93.6|94|94.4|95|95|90.2|93|94.8|||98|92|92|91.6|92|92|90
03661|7211|/equities/lectra|CACALL|27.35|27.3|27.35|27.2|27.5|27.45|28|28.7|28|27.6|27.7|27.35|27.55|28.1|28.25|27.45|27.2|28.25|28.85|30|28.8|29.35|30.75|31.2|32.35|32.85|30.95|31.5|30.45|24.45|24.5|24.5|25.1|24|23.55|23.5|23.65|23.95|24.5|24.5|24.9|25|24.4|24.1|24.25|24.35|25.3|24.75|24.7|24.75|24.75|25.15|25.1|25||25|25|24.7|24.9||24.75|24.7|24.9|24.2|24.2|24.85|24.8|24.4|24.05|24.45|24.2|24.3|24.3|24.35|24.5|24.2|23.75|23.2|22|21.7|21.5|21.6|21.5|20.75|20.5|20.5|20.5|20.7|21|20.45|20.15|19.8|19.4|18.5|18.5|18.94|18.84|18.9|18.7|19.74|18.32|18.4|19.42|19.1|19.98|19.98|19.94|20.25|20.4|20.7|21.05|21.15|20.9|21.05|21.05|21.25|21.55|21.5|21.2|21|21|20.2|20|20.3|20|19.46|19.5|19.66|19.72|20.35|20.5|21|20.35|20.7|21.25|20.85|21.05|20.8|20.5|20.25|20.5|20.7|20.35|19.84|19.82|19.82|19.84|19.76|19.6|19.4|19|19.34|19.26|18.86|18.98|19|19|19.14|19.04|19.1|19.02|18.7|18.12|17.76|17.96|17.94|18|17.94|16.8|17.5|18.18|17.76|17.5|17.1|17.14|17.14|17.14|16.86|16.9|16.12|15.8|16.08|16.08|16.08|16.58|15.72|16.34|16.18|17.04|17.8|18.66|19.1|19.68|19.04|18.88|19|18.7|18.54|18|18|18|18|18.02|17.96|17.9|17.22|17.7|17.02|17.14|17.5|17.6|16.8|16.26|16.16|15.32|15.24|15.6|15.2|15.14|14.96|15|15|15|15.96|16.08|14.72|14.7|14.24|13.9||14.4|14.6|14.26|14.46|14.46|14.52|14.44|14.5|14.74|14.6|14.3|14.8|15.7|||15|14.9|14.6|14.16|13.5|13.7|14.52
03662|7266|/equities/linedata-service|CACALL|36.1|36.5|36.4|36.2|36.2|36|36|36|36.2|35|34.7|35.3|35.6|34.5|35|35.6|35.7|36.4|37.3|36.9|36.1|34.5|34.3|33.7|33.3|33.8|33.6|32|31.8|31.4|31.8|31.3|30.2|30|30|30.1|30.3|30.3|29.7|29.2|31.1|31.2|29.2|27.8|28.1|27.6|27.6|28|27.7|27.5|27.9|28|28|28||28.3|28.2|28.1|27.7||27.8|27.4|27|26.7|27.9|27.7|27.8|27.4|26.6|28.2|28.3|27.9|27.3|26.1|26|26.2|26|26.2|26|26.3|25.6|25.3|25.6|25.2|24.7|24.7|25.3|25.7|26.1|26.4|26.3|25.7|25.6|26.7|25.4|26|25.3|24.8|24.5|25.3|24.9|24.5|25.2|26.6|27.4|27.2|27.4|27|27.5|27.8|27|27.7|27.8|28.2|27.7|27.4|27.2|26|26|27.5|26.7|25.9|25.3|25.2|25.2|25.6|26.1|26.2|25.2|27.1|27.4|28.2|28.3|28.3|27.6|27.4|26|26|26.4|26.2|26.5|25.8|25.6|25.4|25|25|25|24.7|24.6|24.5|24.4|24.6|25.6|24.5|24.5|24.2|24.5|24.4|24.4|24.5|24.1|23.5|23.2|23.1|23.7|23.8|23.9|24.3|24.2|23.7|23.6|23.8|23|23.9|25.2|25.7|25.9|25.8|26|25.5|25.5|26.9|26.8|27.1|28.1|27.8|28.7|27.7|27.4|27|26.5|26|26|25.3|25.7|26|25.8|25.9|26.2|25.4|25.1|25.6|25.6|25.9|25.7|25.8|26|25.6|25.6|25.9|26.4|26|26.3|25|24.4|24.2|24.6|23.5|22.1|21.6|21.7|23.2|22.2|23.7|24|23.9|24|23.9|22.7||23|24|24.7|24|21.9|20.3|20.3|20.4|20.4|19.65|19.55|19.7|20|||19.95|20.2|20.2|19.3|18.9|18.95|19.45
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|23.8|23.25|23.25|23.25|22.8|22.65|22.2|21.95|21.9|22|21.55|21.6|21.15|21.05|20.4|20.5|19.82|19.34|18.92|19.48|21.35|21.15|21.5|21.95|21.35|21.3|21.05|22.4|22.05|20.25|19.92|19|18.98|18.68|18.86|19.1|18.98|19.56|18.76|19.24|20.25|20.4|20.1|20.1|20.15|20.5|20.5|21.2|20.9|21.4|21.4|20.75|20.65|20.2||20.15|20.7|20.6|20.25||20|20.2|19.54|19.5|19.52|20.3|20.5|21.25|20.95|20.4|20.65|21|21.15|21.15|21.15|21.05|20.55|21.15|21.45|20.8|20.9|21.25|20.9|21.35|21.6|21.7|21.15|21|20.8|20|20.6|20.25|21|20.25|15.8|15.12|14.5|14.8|14.5|13.88|13.5|13.7|14.7|15.14|15.04|14.78|15.24|15.32|15.4|15.3|15.1|15.54|15.9|16.2|15.68|15.82|16.06|16.04|15.94|16.02|16.2|16.96|16.8|17.1|17.1|17.42|18.04|18.34|18.7|19.2|19.26|19.34|20.1|20.9|19.6|19.18|18.78|18.84|18.94|18.82|18.8|18.9|18.88|19|19.04|19|19.44|19.7|19.3|19.28|19.3|19.2|19.2|19.2|19.38|19.94|19.8|20.1|19.6|19.6|19.44|19.64|19.14|19.22|19.06|18.82|18.98|18.8|18.64|19|18.1|18.34|17.7|17.3|17.66|18.34|18.54|17.86|18.34|18.4|18.14|17.8|18.58|18.62|17.84|17.6|17.7|18.5|18.5|17|17.7|17.42|17.66|17.9|18.3|19.06|18.58|18.86|18.62|18.94|18.56|20.05|21|22.8|20.5|19.9|19.6|17.68|17.52|17.14|16.78|16.5|15.04|14.6|14.28|14.08|13.98|14.26|14.6|13.6|13.52|13.18|13.14|14.16|14.26|14.1|14.18|13.94|14||14.8|15|14.6|15|15.66|16|15.56|15.5|15.84|15.68|15.24|15.08|16.5|||16.48|16.9|16.9|16.16|16.16|16.3|16.6
03664|17812|/equities/le-noble-age|CACALL|46.55|46.6|46.8|46.7|45.75|46.55|47.45|46.1|45|44.65|45.3|45.05|45.2|45.5|44.95|45.75|46|45.75|45.7|47|46.15|46.7|47|47.8|47.4|47.95|48.1|48.45|48.6|49|48.9|49.2|49.5|48.95|49.35|49.5|49.15|49|48.9|49.4|49.5|50.4|49.9|50|49.55|49.5|49.45|49.3|49.25|49.3|49|48.85|49.35|49.5||49.25|49.3|49.75|49.5||50.4|50.3|50|49.3|50|49.95|50.3|50|49.8|47.6|47.3|47.95|48.2|48.2|48.5|48.4|47.55|48.5|48.4|47.9|47|46.75|47.2|47.9|48.2|47.7|48|47.9|48.7|48.7|49.1|48.4|48.8|48|47.15|47.55|47.3|46.1|44.65|44.3|44.55|43.6|45.8|46.65|47.25|47.2|46.75|46.8|46.6|45.65|45.35|46.8|46.4|47|46.8|46.3|45.9|46.2|46.4|45.75|45.85|47.45|46.1|45.55|45.9|45.45|46.75|46.75|46.25|48.7|49.9|48.8|48.3|48.35|48.6|48.6|49.4|49|49.55|51|50.4|51.7|51.8|51.5|50.5|51|51.1|49.4|49|48.7|48.1|49.35|50.1|50.5|51.1|50.9|51|50.9|50.9|50.8|49.55|50.2|52.1|52.6|51.2|51.6|51.9|52.4|52.2|50.4|50|49|49.1|49.25|49.15|49.3|49.45|48.9|48.8|48.8|48.6|48.6|48.75|48.7|48.35|48.4|47.7|47.5|47.8|48.2|48.35|47.3|48.55|47|47.2|45.55|45|45|45|45|45|45|45|45.4|44|43.15|43.4|43.3|43.65|44.35|42.6|42.25|42|42.5|41.8|42|41.8|40.9|40.75|40.3|39.9|40.1|40.65|43|40.8|40.3|40.4|40.4|39.6||40.5|40.4|40.05|40.9|41|40.95|40.5|40.4|40.35|40.1|39.4|38.5|40.45|||40.4|38.8|39.05|38.65|37.75|38.5|39.5
03665|17852|/equities/quantel|CACALL|16.14|16.04|15.78|16|15.76|15.9|15.8|16.1|15.7|16.2|16.86|16.68|16.38|16.5|16.26|16.36|16.4|16.5|16.6|16.36|16.2|16.54|17|17|16.6|16.56|16.8|16.96|16.96|16.8|16.4|15.96|15.94|15.74|15.28|15.02|14.98|14.8|14.3|15|15.5|15.38|15|14.2|14.2|14.44|14.7|14.66|14.5|14.6|14.7|14.2|14.5|14.7||14.04|14.16|14.02|14.26||13.58|13.3|13|13.3|13.3|13.4|13.3|13.5|13.08|12.74|12.68|12.74|13.3|12.68|12.48|12.94|12.8|11.76|11.74|12.06|12.3|12.32|12.62|11.34|11.22|11.14|11.14|11.44|11.48|10.92|11.1|11.66|11.76|11.84|10.48|10.52|9.6|9.55|9.76|9.38|9.14|9.69|10.14|9.85|10.26|10.24|10.3|10.26|10.06|10.24|10.3|10.4|10.54|10.2|10.26|10.42|10.44|10.36|10.38|10.36|10.32|10.3|10.3|10.38|10.42|10.56|10.56|10.5|10.5|11.04|11.02|11.06|11.16|11.06|10.74|10.88|11.04|11.18|11.38|11.44|11.62|11.8|11.74|11.8|12.04|12|11.82|11.8|11.8|11.92|11.82|11.98|12.1|11.88|11.96|11.82|11.88|11.76|11.42|11.38|11.5|11.6|11.6|11.8|11.68|11.88|11.38|11.48|11.76|11.74|11.94|12.06|12|12.04|12.02|11.92|12.46|12.2|11.62|11.42|11.5|11.2|11.18|10.98|11.3|11.36|11.4|11.36|11.4|11.3|11.34|11.5|11.44|11.5|11.92|12.2|12.2|11.7|11|11.12|11.3|11.2|10.56|10.66|10.76|10.74|10.88|10.54|10.22|10.52|9.98|9.75|9.53|9.32|9|9.25|9.69|9.9|9.89|9.9|9.6|10.4|10.34|10.46|10.2|10.44|10.68|10.82|10.88||10.5|10.3|10.1|9.95|9.99|10.04|9.92|9.65|10|9.9|9.72|9.7|9.84|||9.77|10.5|9.6|9.34|9|8.5|8.3
03666|996153|/equities/lysogene-sa|CACALL|2.96|2.99|2.97|3.05|3.15|3.06|3.08|3.15|3|2.96|3.08|3.17|3.29|3.29|3.26|3.47|3.28|3.22|3.42|3.3|3.15|3.45|3.58|3.91|3.68|3.35|2.93|3.12|3.26|2.82|2.84|2.76|2.5|2.53|2.28|2.33|2.38|2.38|2.3|2.49|2.54|2.49|2.51|2.55|2.57|2.64|2.66|2.74|2.86|2.71|2.7|2.69|2.68|2.77||2.65|2.76|2.92|2.65||2.19|2.24|2.09|2.02|2.1|2.1|2.02|2.02|2.07|2.04|2.1|2.18|2.16|2.21|2.22|2.22|2.25|2.21|2.21|2.29|2.25|2.21|2.25|2.17|2.19|2.22|2.3|2.22|2.25|2.29|2.2|2.07|1.97|2.03|2.05|2.01|2.1|2.01|1.875|1.865|1.745|1.77|1.89|1.85|1.92|1.985|2.06|2.07|2.09|2.08|2.12|2.53|2.51|2.58|2.6|2.47|2.32|2.23|2.2|2.15|2.12|2.07|2.12|2.14|2.11|2.21|2.22|2.22|2.28|2.38|2.32|2.4|2.25|2.24|2.21|2.21|2.21|2.16|2.32|2.31|2.22|2.22|2.18|2.1|2.41|2.42|2.46|2.46|2.47|2.47|2.48|2.48|2.53|2.44|2.45|2.41|2.39|2.42|2.43|2.41|2.4|2.48|2.4|2.39|2.39|2.41|2.47|2.44|2.42|2.48|2.57|2.63|2.74|2.65|2.42|2.4|2.45|2.42|2.46|2.42|2.44|2.6|2.59|2.65|2.71|2.78|2.76|2.61|2.62|2.58|2.75|2.8|2.9|3.01|2.8|2.8|2.81|2.65|2.65|2.53|2.79|2.88|2.88|3.05|2.9|3.71|3.73|3.7|3.63|3.48|3.56|3.59|3.63|3.47|3.41|3.59|3.7|3.84|3.92|3.9|3.85|3.56|3.72|3.97|4.03|3.89|3.9|4.05|3.93||4|4.14|3.84|3.76|3.9|4.34|4.25|4.76|4.74|3.3|3.29|3.15|3.6|||2.8|2.8|2.79|2.82|2.67|2.63|2.73
03667|17829|/equities/mrm|CACALL|17.9|17.9|18|18|18|18|17.8|17.8|18|17.8|17.8|17.8|17.5|17.6|17.7|17.8|17.4|17.8|17.4|18.7|18.7|18.6|18.7|18.6|18.6|18.6|18.6|18.4|18.3|18.4|18.4|18.2|18.2|18.2|18.2|17.8|17.8|17.9|17.9|17.8|18.6|18.6|18.4|18.6|18.5|18.4|19|19|19|18.4|18.8|18.6|18.6|18.6||18.7|18.8|18.4|18.4||18.6|18.4|18.3|18.4|18.4|18.7|18.6|18.6|18.9|18.8|19.4|19.4|19.4|19.4|18.8|19.2|19.3|19|19.8|19.4|19.2|19.2|19.2|19.2|19.2|19.4|19.4|18.6|18|17.9|18|18.4|18.2|17.6|15.6|15.1|15|14.4|14.3|14.2|14.2|14.4|14.2|16.4|17|17.4|17.4|17.4|17.8|17.5|17.4|17.5|17.9|18|17.8|18|18|18.4|18.2|17.6|17.5|17.5|18|17.9|18|17.8|18.2|17.8|17.2|18.4|18.9|19|18.9|19.4|19|19|19|19.2|19.4|19|19|19.6|19.8|19.5|20|19.4|19.4|19.8|19.4|19.8|18.9|19.1|19.1|19|19|19.2|19.2|19.2|19.7|19.2|19.2|19.4|19.4|19.3|19.2|19.2|19.4|19.6|19.7|19.6|19.7|19.6|19.5|19.6|19.5|19.5|19.4|19.8|19.8|19.8|19.4|19.6|19.6|19.8|20.4|20.6|20.8|21|21|21.2|21|21.8|22|22.2|22.6|22.6|22|22.6|22.6|22|22.2|23.4|23.4|23.2|22.6|22.2|21.2|21|20.6|20.2|20.6|20.2|20.2|20.2|20.4|20|20.4|20.4|20.4|20|20|20|21|20.8|21|20.4|20.4|20.8|20.8||20.4|20.4|20.6|20.8|20.8|21.4|20.8|20.8|20.8|21|21|21|21.4|||21.8|21.8|22.2|22.2|22.4|22.4|22.4
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|17.88|18.58|19.07|17.85|17.06|17.39|17.53|18.6|17.27|16.8|17.26|16|16.14|15.63|14.96|15.13|15.23|15.25|15.43|15.62|15.5|15.81|15.82|16.09|15.87|16.01|15.85|15.67|15.68|15.72|15.43|14.96|14.72|14.54|14.45|14.78|14.55|15|15.01|15.3|16.03|16.52|16.37|16.02|16|16.68|17.02|17.23|17.4|17.68|17.22|17|16.52|15.6||14.95|15|15.11|15.08||15.02|15.04|14.92|14.79|15.14|15.65|15.34|15.65|15.54|14.85|15.32|15.7|15.28|15.03|15.27|14.8|14.79|14.88|13.83|13.9|13.86|13.84|13.36|13.39|13.1|13.02|13.15|13.23|13.06|13.13|12.75|12.7|12.45|12.9|11.87|11.69|11.5|11.46|11.41|11.49|11.52|11.36|11.5|13.76|14.75|14.3|14.52|14.27|14.3|13.88|13.76|14.3|13.97|14.6|13.49|13.61|13.2|13.24|12.98|12.47|12.67|12.84|12.48|12.64|12.09|12.34|12.66|12.46|12.27|12.87|13.27|13|12.51|12.6|12.65|12.8|12.95|13.3|13.59|13.57|13.46|13.88|14.2|13.57|13.6|13.84|13.95|13.71|14.13|14.14|14|14.3|13.89|13.89|13.8|13.93|13.9|14|13.47|13.26|13.13|13.46|13.23|13.13|12.89|12.81|13.28|11.72|11.63|11.61|11.7|11.64|11.57|11.49|11.53|11.84|11.49|11.65|11.81|11.65|11.43|11.47|11.51|11.59|11.56|11.55|11.42|11.65|11.9|11.47|11.55|11.5|11.38|11.35|11.52|11.45|11.39|11.78|11.12|10.74|10.82|11.21|11.4|11.35|11.22|11.36|11.22|11.14|10.86|10.74|10.2|9.695|9.605|9.14|8.8|8.8|9.485|9.55|8.97|8.64|8.25|8.105|8.155|7.87|7.985|7.96|7.89|7.945|7.6||8.245|7.54|7.005|6.87|6.92|7.005|7.095|7.02|7.22|7.185|7.21|7.42|7.95|||7.75|7.405|7.315|7.195|7.095|6.99|7.125
03669|17817|/equities/malts-fco-belges|CACALL|870|870|880|890|865|880|890|875|870|875|875||875|890||850|845|800|840|850|830|760|830|815|820|810|780|770|770|760|750|740|735||735|740|730|735|735|730|730|730|710|730|710|730|650|630|610||680|675|700|685|||675|660|665||670|680|730|675|685|685|680|685|685|685|690|645||645|645|640|635||630|640|640|||625|625||610|645|610|605||605|||600|595|595|590|590|595|615||595|595|595||||595|595|585|595|595|595|595|595|595||595||595||590|595|595|585|585|585|585|585|585|585|585|585||585|585||||585||585|585||||585|590|585||||||||580|580||585|590||||||585|585|575|590|||||590|||590||||590|595||600|||590|595||||595|595|600||600|600||600||600||605||600|||600|||||||||||||||||||||||605|565|||||||565|580||||||||||
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|27.55|27.5|27.75|28.1|27.65|27.65|27.45|27.5|26.7|26.35|28.05|28.5|28|27.5|26.65|27.5|27.25|26.15|26.5|26.6|25.65|25.7|26.5|26.85|26.4|26.7|27|27.3|27.85|27|27.3|27.4|27.25|27.7|27.4|26.65|26.25|25.55|25.1|26.8|27.25|27.7|26.85|27.45|27.25|28.55|27|27.15|27.45|27.2|25.95|23.95|23.75|24.45||23.9|23.85|24.05|24.95||24.5|24|23|23|22.1191|22.0213|21.8255|22.4128|21.5808|21.7766|21.5808|21.5319|20.9936|20.8468|21.2872|21.2872|20.9447|21.3362|21.3362|21.6787|21.5319|21.1404|21.434|21.5808|21.2872|20.7489|20.5532|20.7|20.5532|20.2106|19.2808|19.8191|20.7979|20.5532|18.4|17.5387|17.1864|17.5779|16.7753|16.6383|16.5404|15.777|16.6383|16.7166|17.0298|16.7166|16.6187|16.5404|16.4817|16.5013|15.6204|17.1277|16.834|16.5013|16.5013|16.5991|16.3447|16.2468|15.914|15.6987|15.8162|16.0902|15.4638|15.9532|15.7574|15.8945|16.2468|16.5013|16.4034|16.9123|16.8928|16.6774|16.8732|16.5991|16.6187|16.0902|16.5208|16.2272|16.5013|16.3055|16.6579|16.3642|16.5404|16.2077|16.0902|16.1881|16.2468|16.0511|16.0902|15.6596|15.3072|15.8357|15.4638|15.6008|15.7574|15.3268|15.9923|15.2485|14.994|14.6808|14.583|14.8179|14.6221|14.8962|15.64|16.58|16.8|16.9|16.84|16.84|16.9|16.8|16.96|16.4|16.32|15.7|16.6|16.1|16.16|15.9|15.94|15.7|16.2|16.8|16.68|17.4|17.04|17.38|17.7|17.7|18.04|17.9|18|18.4|18.2|17.74|17.52|17.02|16.38|16.8|16.62|18.26|19.26|18.14|18.1|17.7|17.9|17.9|16.82|16.52|16.48|15.6|15.42|15.2|14.64|14.24|14.54|14.12|14|13.96|13.56|14|15.1|15.18|15.2|14.56|14.28|13.8|13.42||14|13.66|13.84|13.54|13.22|13.82|13.6|13.54|13.58|13.58|13.3|13.68|13.9|||13.74|14.44|14.48|14.66|14.12|13.76|13.2
03671|7253|/equities/manultan|CACALL|76.4|76.8|75|75|74.4|73|73|70|70.8|70.8|71|70|73|72.2|73.8|77|77|76.4|77|77|77|76.4|76.6|77|75|75.2|76|75.8|76|75.8|75.2|75.2|75.8|75|77.8|76.6|75.6|80|73.6|73.6|73.6|74|69.4|69.2|69|71.2|71.2|72|71|71.8|72|71.4|71.4|72.2||72.6|71.2|71.4|71.4||71|71.2|72.8|72|72.4|71.6|70.2|70.2|73|74.8|72.2|71.2|68.6|68.4|66|66|63.2|64.6|62|63.8|61.6|62|61|60.4|59.6|60|59.6|59.6|58.8|58.2|57.4|57.6|58.6|56.4|55.2|55.6|56.2|56|54.6|54.4|53.4|53.6|57.6|59|59.8|59.2|60|59.2|59.6|57|54.2|53.8|54|53.8|54.6|53.8|54.4|55.8|54|52|53.8|52.4|53.2|53.8|52.2|52.4|53.6|53.2|55.4|59|58.2|56.8|56|56|55.8|54.8|54.6|55|56|57.2|57|57.4|57.2|56|55.6|55|55.4|54.8|55.6|55|54.4|54.8|55|55|55|53.4|54.4|54|54.4|53.8|54.2|54|54.8|52.6|53.8|52|51.4|51.4|50.4|50|50.4|50.8|51|51|51|48.5|49|50|50|47.8|49.8|51.6|52.2|52|50|51.8|51.6|51.6|51.6|51.6|52.2|52.6|51|50.8|51.8|52|52.4|53|52.8|52|53|52|53|55|51.6|50.6|50|50.4|51.2|51.2|53.4|51|49.6|50|50.4|49.2|49.5|49.5|49.4|49.3|49.1|49.2|49.7|48.6|48.3|48.4|48.3|48.4|47.3||48|48.8|48.8|47.3|47|49|48.8|49.3|50|49.5|48.4|48|50.4|||43|43.7|42.9|40.8|40.1|40|40.2
03672|13175|/equities/belvedere|CACALL|1.388|1.396|1.382|1.42|1.438|1.43|1.468|1.468|1.404|1.426|1.464|1.46|1.44|1.454|1.448|1.46|1.474|1.48|1.5|1.53|1.53|1.52|1.532|1.552|1.544|1.53|1.49|1.5|1.5|1.524|1.59|1.606|1.498|1.5|1.52|1.518|1.528|1.506|1.502|1.53|1.53|1.54|1.518|1.538|1.5443|1.5673|1.4735|1.4372|1.4448|1.4372|1.4448|1.4448|1.4448|1.4199||1.4199|1.4353|1.464|1.2592||1.2592|1.2841|1.3625|1.3491|1.397|1.4161|1.33|1.3109|1.3051|1.3013|1.353|1.3721|1.3606|1.3606|1.3702|1.4065|1.3951|1.3836|1.4295|1.4353|1.3778|1.3396|1.3778|1.3683|1.2822|1.2535|1.2496|1.2573|1.2592|1.3109|1.2917|1.3013|1.3051|1.2324|1.2094|1.2037|1.2228|1.2248|1.2305|1.2439|1.219|1.2114|1.307|1.3759|1.3778|1.441|1.4659|1.464|1.4276|1.4353|1.3319|1.374|1.3032|1.3377|1.3377|1.3874|1.2822|1.2707|1.2343|1.2707|1.374|1.0142|1.0085|1.043|1.0353|1.043|1.0449|1.0678|1.064|1.0851|1.108|1.0946|1.1004|1.1023|1.1195|1.1291|1.1004|1.1157|1.1405|1.1386|1.1157|1.1214|1.1138|1.1559|1.1482|1.1099|1.1291|1.1099|1.1291|1.1157|1.131|1.1559|1.1578|1.1673|1.1291|1.1386|1.1386|1.1061|1.1195|1.0812|1.0984|1.0965|1.0946|1.0831|1.1214|1.175|1.1214|1.1272|1.1482|1.1291|1.1769|1.1788|1.2018|1.2018|1.263|||||1.0659|1.0812|1.1004|1.0889|1.0908|1.2114|1.196|1.1865|1.1616|1.1616|1.1616|1.1482|1.1635|1.1291|1.1195|1.0793|1.0946|1.0717|1.0908|1.0717|1.0525|1.043|1.0812|1.108|1.0793|1.0812|1.1004|1.041|1.0621|1.0563|1.0047|1.0487|1.0525|1.0583|1.043|1.0296|1.064|1.087|1.087|1.0353|1.0334|1.0563|1.0468|1.0621|1.0774|1.0525|1.0774|1.0927|1.0774|1.0908||1.0736|1.1252|1.1061|1.1272|1.0219|1.1272|1.1138|1.1195|1.1482|1.1654|1.1673|1.1118|1.0717|||0.9951|1.0697|1.0621|1.0755|0.9855|1.0085|1.0659
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|1.692|1.758|1.78|1.744|1.7|1.704|1.678|1.722|1.746|1.74|1.71|1.72|1.718|1.68|1.662|1.682|1.724|1.66|1.74|1.716|1.68|1.74|1.748|1.74|1.652|1.652|1.7|1.584|1.63|1.65|1.68|1.652|1.66|1.646|1.606|1.584|1.58|1.638|1.554|1.69|1.78|1.812|1.788|1.84|1.8|1.776|1.772|1.702|1.704|1.55|1.58|1.5|1.368|1.36||1.316|1.346|1.334|1.368||1.386|1.348|1.324|1.288|1.338|1.348|1.36|1.33|1.35|1.336|1.374|1.42|1.424|1.45|1.366|1.348|1.346|1.372|1.368|1.392|1.398|1.418|1.312|1.28|1.276|1.302|1.33|1.246|1.248|1.22|1.216|1.22|1.166|1.18|1.14|1.192|1.12|1.118|1.088|1.044|1.02|1.046|1.1|1.12|1.212|1.212|1.294|1.292|1.284|1.3|1.258|1.312|1.296|1.33|1.338|1.164|1.038|1.046|1.056|1.048|1.08|1.102|1.1|1.072|1.04|1.07|1.13|1.01|1.05|1.12|1.13|1.142|1.14|1.12|1.082|1.082|1.096|1.116|1.13|1.124|1.128|1.134|1.142|1.186|1.194|1.192|1.198|1.204|1.204|1.19|1.21|1.244|1.256|1.246|1.246|1.224|1.22|1.23|1.2|1.19|1.196|1.216|1.192|1.178|1.19|1.19|1.232|1.244|1.232|1.23|1.23|1.23|1.22|1.304|1.306|1.296|1.242|1.214|1.24|1.24|1.24|1.298|1.316|1.304|1.294|1.314|1.262|1.282|1.33|1.35|1.382|1.3|1.32|1.34|1.362|1.394|1.44|1.364|1.33|1.316|1.3|1.356|1.392|1.4|1.436|1.5|1.422|1.218|1.21|1.206|1.234|1.2|1.118|1.144|1.106|1.05|1.068|1.094|1.126|1.078|1.142|1.194|1.226|1.246|1.26|1.25|1.212|1.264|1.238||1.27|1.264|1.296|1.276|1.29|1.192|1.198|1.208|1.218|1.184|1.224|1.354|1.034|||0.981|0.994|0.963|0.935|0.873|0.886|0.891
03674|7068|/equities/maurel-prom|CACALL|2.165|2.165|2.185|2.25|2.1|2.06|1.978|2.05|2.035|1.994|1.898|1.872|1.892|1.9|1.888|1.976|1.98|1.95|1.852|1.844|1.84|1.844|1.832|1.82|1.766|1.76|1.756|1.752|1.774|1.772|1.758|1.764|1.722|1.66|1.662|1.69|1.664|1.684|1.658|1.78|1.854|1.892|1.888|1.86|1.908|1.914|1.934|1.984|1.916|1.936|1.986|1.966|1.846|1.75||1.738|1.738|1.714|1.716||1.718|1.714|1.694|1.718|1.79|1.848|1.72|1.722|1.746|1.736|1.794|1.71|1.71|1.678|1.7|1.62|1.628|1.624|1.558|1.644|1.678|1.758|1.596|1.536|1.492|1.498|1.572|1.49|1.55|1.404|1.446|1.43|1.45|1.348|1.22|1.23|1.238|1.224|1.226|1.19|1.2|1.224|1.266|1.3|1.346|1.344|1.346|1.342|1.352|1.364|1.368|1.418|1.416|1.4|1.43|1.404|1.4|1.4|1.38|1.362|1.414|1.48|1.466|1.48|1.49|1.51|1.564|1.556|1.522|1.62|1.616|1.654|1.59|1.618|1.654|1.656|1.67|1.672|1.69|1.7|1.682|1.662|1.658|1.668|1.658|1.668|1.662|1.662|1.68|1.698|1.734|1.736|1.778|1.788|1.79|1.85|1.844|1.848|1.816|1.744|1.76|1.79|1.748|1.722|1.668|1.688|1.708|1.708|1.742|1.824|1.856|1.912|1.948|1.83|1.866|1.872|1.862|1.794|1.83|1.808|1.8|1.796|1.842|1.836|1.75|1.758|1.728|1.754|1.81|1.78|1.842|1.766|1.846|1.8|1.834|1.82|1.822|1.87|1.782|1.776|1.74|1.902|1.956|2.075|1.938|1.876|1.88|1.844|1.736|1.71|1.772|1.75|1.744|1.7|1.666|1.676|1.648|1.68|1.704|1.644|1.612|1.66|1.696|1.678|1.73|1.728|1.676|1.694|1.596||1.7|1.688|1.59|1.55|1.6|1.63|1.566|1.522|1.58|1.558|1.506|1.536|1.592|||1.66|1.614|1.63|1.63|1.592|1.63|1.476
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|28.6|28|28.9|29.75|28.65|29.25|28.2|28.75|26.4|26.95|26.65|26.9|29|29.3|27.8|28.95|28.2|28.05|29.3|31.55|30.05|31.75|32.2|32.05|34.1|33.8|32.75|32.45|34.8|34.65|33.8|34.5|32.55|31.5|30.75|32|32.35|35.65|34.7|36.05|36.35|36.7|37.55|37|38.55|40.25|37.35|38.2|36.75|38.8|37.2|34.6|34.7|35.35||34.35|33.55|32.95|35.15||32.4|32.85|30.45|30.25|30.4|30.35|30.45|31.65|32|30.3|31.5|31.85|32.05|32.15|32.65|32.4|33.6|34.8|36.55|34.8|34.5|30.8|31.85|34.2|32.45|31.15|30.35|27.55|26.35|25.45|25.45|25.2|23.8|25.35|25.4|25|23|23.4|23.1|22.2|21.9|20.25|22|22.3|23.45|22.75|23.2|24.05|24.45|24.5|24.7|24.45|25.7|27.3|26.55|26.25|25.25|24.5|25.3|23.7|22.6|22.25|23|21.8|20.6|21.15|22.65|23.1|22.15|24.5|23.85|24.5|24.45|25.25|24.8|25.65|25.95|24.55|25.45|23.5|22.7|27|25.35|25.4|23.85|22.3|22.5|22|22.1|22.25|21.05|22.2|20.55|20.25|21.55|22.1|22.7|23.15|22.5|21.55|21.2|22.3|22.05|22.45|19.48|18.3|19.46|21|21.35|18.46|19.16|23.2|23.75|23.25|25.1|30.2|25.1|22.3|23.45|19.38|20.3|18.52|17.38|18.16|16.4|15.38|13.88|13.6|12.7|11.8|12.76|12.02|13|12.44|11.8|8.1|8.37|7.59|7.36|7.11|6.97|7.19|6.97|7.09|6.88|6.45|6.33|6.34|6.2|5.86|5.94|5.6|5.79|5.32|4.82|4.62|4.66|4.665|4.79|4.115|4.18|4.14|4.04|4.145|4.255|4.215|4.26|4.32|4.2||4.41|4.53|4.47|4.5|4.315|4.235|4.325|4.2|4.45|4.39|4.505|4.705|5.06|||5.23|4.96|5.09|4.9|4.67|4.63|4.685
03676|7363|/equities/media-6|CACALL|8.25|8.2||8.45|8.4||7.95|7.7|7.85|||8.3||8.25|7.75||8.5|8.1|||8.45|||8.5|8.5||8.1|8.45|8.85|8.8|8.75|8.9|9|8.8|9|9.55|9.55|9.55|9.15|9.15|9.15|9.2||8.9|9.3|9.2|9.4|9.4|9.4|9.6|8.65|||||8.8|9.2|9.6|9.45|||8.7|8.7|||8|8|8.5|8.3|8.3|8.3|8.3|8.45|8.45|8.3|8.45|||7.7|7.55|||7.5|7.5|7.65|||7.1|7||6.5|6.5|6.5|6.5|6.3|||6.3|6.15|||6.1|7|||||||7|7.4|7.55|7.6|7.65||7.6||7.2|7.2||7|7|7|7.3|7.45|7.45||7.65|7.65|7.65|||||7.6||7.6||7.5|6.6|6.8|6.8|6.95|7.3||6.8|6.6|||||7.4|7.4|7.4|7.35|7.45|7.5|7.85|7.85|7.85|7.85|7.7|7.7|7.7|7.75|7.75|7.5||7.5|7.5|7.5|7.5||7.75|7.55||7.55|||7.5|7|||7.65|7.65|7.65|7.3|7.5|7.75|7.5|7.25|7.25|7.5|||7.75|7.8|8|6.9||7.5|7.45|7.3|7.85|7.5|7.35|7.3|7.3|7|7.3|7.3|7.3|7.3|7.3||7.3||7.4|7.4|7.55|7.05|6.9|7.2|7.35|7.3|7.2||6.9|6.8||6.8|6.45|6.4|6.5|6.9|6.55|6.5|6.55|6.5|6.65|6.55|6.75|6.75|||6.75|6.95|6.85|7|7.15|8|8.1
03677|1096116|/equities/medincell-sa|CACALL|11.95|11.65|12.1|12.05|11.8|11.75|12|11.85|11.3|11.05|11.35|11.6|11.75|11.7|11.6|11.7|11.8|11.8|11.85|12.6|13.05|13.6|13.5|13.4|12.95|12.8|13.4|13.6|13.85|13.75|13.95|13.75|14.05|14|14.05|13.35|13.5|13.55|14.1|15.1|15.65|16.15|15.1|15.5|14.05|14.35|14.5|14.4|14.65|14.6||12.3|15|11||10.2|10.1|10.25|9.8||10.05|10|9.88|10.05|10.3|9.96|9.78|9.64|10.05|9.66|9.56|10|10.1|10.45|10.55|10.8|11.05|10.8|10.8|10.6|10.45|10.25|10.65|10.85|10.3|10.8|9.5|9.04|9.24|8.76|8.66|7.72|7.42|7.2|8.1|8|7.56|7.4|7.7|8.12|7.1|6.82|7.1|7.24|7.38|7.34|7.7|7.8|7.72|7.36|6.9|7.32|6.84|6.9|6.74|6.7|6.84|6.94|6.76|6.84|7.14|7.74|7.54|7.48|7|6.8|6.82|7.04|6.6|6.9|7|6.84|7.04|6.98|7.04|7.04|7.04|7|7.1|6.66|6.5|7.04|7.04|7.24|7.4|7.36|7.38|7.26|7.36|7.36|7.46|7.5|7.48|7.48|7.44|7.52|7.4|7.34|7.34|7.38|7.2|7.4|7.3|7.5|7.82|7.88|7.94|7.86|7.86|7.88|8|7.84|7.84|7.66|7.84|7.54|7.72|7.2|7.3|7.48|7.3|7.44|7.42|7.6|7.64|7.7|7.74|7.92|7.72|7.88|7.96|8|8.22|8.28|8.26|8.26|8.42|8.26|8.46|8.56|8.6|8.66|8.66|8.5|8|8.28|8.56|8.7|8.7|8.6|9|8.46|8.82|9.08|9.14|9.36|9.62|8.4|8.7|8.72|8.88|8.88|8.14|9.24|10|9.72|10.4|9.68|9.62||10.55|11|10.9|10.75|11.2|11.5|13.1|14.25|12.4|13|13.4|12.3|14.3|||14|14.6|10.85|6.1|6.06|5.96|5.96
03678|17823|/equities/memscap|CACALL|1.665|1.65|1.66|1.625|1.67|1.69|1.615|1.7|1.615|1.67|1.725|1.8|1.8|1.875|1.815|1.84|1.94|1.95|1.97|1.895|1.725|1.91|2.05|1.96|1.88|1.74|1.7|1.7|1.75|1.68|1.6|1.585|1.7|1.55|1.225|1.24|1.25|1.255|1.265|1.315|1.34|1.36|1.4|1.37|1.23|1.23|1.215|1.23|1.24|1.26|1.25|1.28|1.21|1.2||1.215|1.235|1.27|1.32||1.43|1.23|1.01|0.99|1|1.025|1.02|1.005|1.01|1.01|1.03|1.05|1.045|1.05|1.06|1.08|1.035|1.095|1.055|0.976|0.968|0.942|0.93|0.914|0.878|0.862|0.97|0.996|0.98|0.888|0.868|0.838|0.84|0.816|0.752|0.776|0.76|0.74|0.756|0.75|0.73|0.782|0.782|0.8|0.868|0.87|0.87|0.87|0.86|0.87|0.86|0.882|0.896|0.892|0.91|0.848|0.842|0.842|0.856|0.814|0.812|0.856|0.86|0.87|0.832|0.832|0.836|0.832|0.818|0.882|0.928|0.874|0.854|0.858|0.892|0.858|0.86|0.864|0.91|0.914|0.94|0.936|0.982|0.99|0.99|0.952|0.924|0.92|0.946|0.928|0.906|0.92|0.92|0.922|0.95|0.96|0.958|0.932|0.922|0.94|0.94|0.96|0.94|0.98|1.005|1.04|1.065|0.94|0.928|0.922|0.932|0.96|0.958|0.97|0.958|0.98|0.962|0.972|0.99|0.988|0.99|1.02|1|1|1.02|1|1.075|1.04|1.06|1.12|1.115|1.1|1.12|1.1|1.14|1.135|1.085|1.1|1.05|1.05|1.04|1.13|1.125|1.145|1.1|1.12|1.11|1.1|1.08|1.09|1.07|1.045|1.035|1.06|1.01|0.996|0.99|1|1|1|0.992|0.998|1.075|1.08|1.095|1.12|1.11|1.12|1.18||1.21|1.15|1.13|1.05|0.882|0.88|0.88|0.872|0.884|0.908|0.86|0.872|0.872|||0.94|0.95|0.92|0.96|0.942|0.994|0.96
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.225|9.335|9.425|9.39|9.34|9.315|9.555|9.415|9.27|9.025|9.21|9.145|9.145|9.205|9.015|9.045|8.955|8.785|8.16|7.86|7.8|7.95|7.62|8|7.74|7.705|7.78|7.6|7.52|7.58|7.435|7.345|7.385|7.35|7.48|7.565|7.535|7.12|6.835|7.115|7.055|7.37|7.43|7.455|7.595|7.62|7.495|7.43|7.455|7.515|7.665|7.57|7.25|7.085||7.22|7.4|7.47|7.205||7.37|7.21|7.075|6.99|7.235|7.4|7.33|7.365|7.27|7.26|7.01|6.955|6.975|7.18|7.28|7.12|7.025|6.925|6.625|7.07|7.12|7.115|7|6.37|6.2|6.275|6.4|6.33|6.41|5.75|5.49|5.52|5.645|5.08|4.192|4.248|4.182|4.2|4.22|4.11|4.026|4.002|4.216|4.436|4.552|4.38|4.524|4.776|4.42|4.228|4.42|4.338|4.284|4.458|4.472|4.534|4.432|4.61|4.498|4.364|4.464|4.706|4.428|4.556|4.178|4.312|4.454|4.508|4.644|4.836|5.415|5.56|5.535|5.535|5.475|5.595|5.64|5.55|5.575|5.56|5.585|5.45|5.425|5.375|5.47|5.47|5.475|5.5|5.58|5.65|5.63|5.58|5.765|5.95|6.215|6.26|6.335|6.4|6.27|6.1|6.165|6.2|6.26|6.15|6.39|6.355|6.69|6.45|6.4|6.625|6.72|6.9|6.92|6.955|6.86|6.85|6.955|7.04|7.15|7.155|7.085|7.105|7.12|7.18|7.065|7.205|7.28|7.45|7.54|7.395|7.535|7.405|7.535|7.67|7.66|8.02|8.01|8.065|7.905|8|7.95|8.36|8.745|8.875|9|8.41|8.46|8.01|7.585|7.285|7.255|7.2|6.99|6.315|6.135|6.09|5.99|6.085|6.28|6.07|6.185|6.15|6.275|6.52|6.78|6.675|6.725|6.8|6.785||7.11|7.055|7.035|7.15|7.71|7.66|7.45|7.805|7.815|7.7|7.46|7.26|7.205|||7.38|7.385|7.1|6.6|6.45|6.59|6.6
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|28.3|27.95|29.25|29.45|29.7|29.55|29|29.3|28.5|27.6|27.7|28.85|29.45|29.45|28.45|29.6|30|29.45|29.35|28.7|28.35|28|28.6|28.45|28.3|27.85|27.65|27.9|27.65|26.55|26.55|25.7|25.55|25.25|25.2|24.5|23.85|24.15|23.95|25.2|26|26.7|25.7|25.7|25.3|26.25|25.7|26.35|25.85|26.05|26.15|25.55|24.85|24.75||24.75|25.05|25.2|25.35||25.05|25.05|25|24.45|24.8|25|25.25|25.2|24.8|24.85|25.15|24.9|25|25|25.15|24.55|24.4|25|24.4|25.1|25|25.5|25.55|24.95|24.65|24.65|24.65|23.9|25.1|24.5|23.5|23.75|24|24.75|23.5|23.7|22.5|22.75|21.7|22.25|21.05|22.5|23.25|24.65|25.15|24.95|25.5|25.2|26|25.65|25.2|26|26|25.95|26.45|27|26.1|27|26.35|26|26.2|26.25|25.85|25.85|25.25|25.1|24.8|24.65|24.5|26.1|26.6|27.25|27|27.4|27.3|28.4|27.3|26.1|26.5|25.15|24.7|25.3|25.45|25.5|25.95|25.3|24.8|24.25|24|22.55|23.05|23.75|24.2|24.35|24.9|25.55|25.65|25.6|24.95|24.4|23.75|24.3|23.7|24.4|22.65|20.6|21.05|21.1|21.05|21.45|21.9|22.1|21.8|21.95|21.65|21.85|22.25|20.95|21.55|20.75|20.15|21|21.7|21.45|20.8|21.5|21.55|21.2|21.6|20.75|20.85|21.05|21.65|20.95|20.85|21.25|21.3|21.75|21.25|20.95|21.4|22.75|23.55|24.25|23|22.2|22.65|22|20.7|20.55|21.2|20.85|19.86|19.2|18.26|18|18.26|18.6|19|18.04|17.42|18.18|17.8|18.52|19.26|19.6|18.8|18.7|18.42||20.05|19.9|18.68|17.8|17.02|18.14|16.46|16.72|17.98|17.36|17.24|17.32|18.18|||18.5|18.86|18.58|17.78|16.52|16.32|15.92
03681|14170|/equities/metabolic-explorer|CACALL|5.3651|5.5189|5.3074|5.3843|5.3843|5.4997|5.3074|5.2112|5.6535|5.7304|5.5189|4.7401|4.2401|4.6343||3.221|3.1633|3.144|3.2979|3.3556|3.1152|3.144|3.2402|3.2786|3.4709|3.5575|3.0671|2.9902|3.0094|2.8075|2.8652|2.8556|2.721|2.6921|2.721|2.7402|2.7691|2.7979|2.6537|2.8364|2.6537|2.5864|2.596|2.6248|2.5864|2.6345|2.5383|2.72|2.72|2.7|2.75|2.78|2.87|2.48||2.38|2.4|2.4|2.47||2.38|2.39|2.4|2.38|2.49|2.25|2.25|2.27|2.36|2.36|2.35|2.51|2.52|2.62|2.58|2.48|2.53|2.21|2.24|1.99|1.83|1.83|1.82|1.82|1.82|1.865|1.89|1.865|1.86|1.81|1.84|1.73|1.7|1.72|1.65|1.685|1.63|1.56|1.53|1.545|1.59|1.53|1.57|1.635|1.76|1.82|1.84|1.72|1.61|1.62|1.615|1.615|1.63|1.66|1.64|1.68|1.68|1.69|1.69|1.665|1.695|1.7|1.705|1.74|1.68|1.68|1.7|1.62|1.64|1.72|1.725|1.725|1.71|1.715|1.73|1.76|1.785|1.775|1.805|1.825|1.885|1.855|1.88|1.84|1.85|1.86|1.85|1.82|1.81|1.8|1.795|1.82|1.82|1.845|1.845|1.86|1.815|1.805|1.81|1.8|1.805|1.81|1.79|1.79|1.825|1.805|1.865|1.87|1.88|1.87|1.915|1.79|1.775|1.74|1.84|1.92|1.955|1.81|1.64|1.65|1.65|1.515|1.51|1.51|1.46|1.485|1.475|1.48|1.495|1.5|1.55|1.54|1.54|1.54|1.55|1.55|1.545|1.565|1.525|1.54|1.51|1.535|1.54|1.55|1.55|1.555|1.53|1.5|1.5|1.48|1.465|1.43|1.44|1.425|1.37|1.365|1.38|1.365|1.38|1.38|1.34|1.35|1.425|1.405|1.445|1.45|1.43|1.45|1.455||1.47|1.525|1.48|1.385|1.37|1.265|1.29|1.28|1.32|1.28|1.225|1.27|1.27|||1.3|1.28|1.28|1.255|1.18|1.205|1.235
03682|6946|/equities/m6-metropole|CACALL|18.92|18.82|18.76|18.8|19.28|18.02|17.76|17.98|17.5|17.04|17.2|17.28|16.86|17|16.56|16.8|16.44|16.34|16.54|16.58|16.8|17.94|15.92|16|15.76|15.38|15.4|15.2|15.12|15|14.7|14.58|14.54|14.62|14.02|13.3|13.22|13.38|13.24|13.66|13.88|13.86|13.7|13.66|13.9|13.88|13.66|13.78|13.54|13.4|13.24|13.22|13.16|13.32||13.26|13.32|13.52|13.52||13.98|13.9|13.96|13.72|14.24|13.98|14.14|14.26|14.18|13.7|14.04|13.8|13.3|13.06|13.24|13.24|13.48|13.3|13.1|12.82|12.64|12.64|12.54|12.12|12|12.08|12.28|12.2|12.1|11.58|11.16|11.3|11.22|10.52|10.04|10.22|10|10.08|9.81|9.43|9.32|9.15|9.34|9.81|10.08|10.04|9.95|9.93|10.22|10.24|10.28|10.28|9.82|10.22|10.8|10.72|10.44|10.5|10.52|10.06|10.28|10.2|10.26|10.4|10.1|10.22|10.2|10.28|10.3|11|11.3|11.44|11.6|11.86|11.62|11.74|11.58|11.26|11.04|10.82|10.66|10.68|10.54|10.46|10.46|10.66|10.6|10.56|10.7|10.6|10.7|10.76|10.5|10.56|10.76|10.48|10.54|10.62|10.42|10.42|10.44|10.64|10.78|10.46|10.24|10.42|10.94|9.77|9.9|9.78|9.79|9.86|9.92|9.93|9.9|10.1|10.06|9.99|10.1|9.93|9.8|10|10.06|10.14|10.14|10.22|10.04|10.04|9.96|9.95|9.83|9.82|10.02|9.66|10.12|10.36|10.22|10.2|10.18|10.4|10.3|11.1|11.4|11.56|11.3|10.9|11.02|10.8|10.14|10.44|10.64|10|9.29|9.19|8.89|8.88|8.92|9.16|9.54|9.12|9.2|9.43|9.59|9.6|9.82|9.76|10.04|10.3|9.95||10.16|9.95|10.02|9.77|9.45|9.8|9.77|9.56|9.84|9.67|9.62|10|10.6|||9.73|9.23|9.56|9.6|9.42|9.76|9.9
03683|17825|/equities/micropole|CACALL|1.19|1.17|1.19|1.175|1.16|1.165|1.17|1.15|1.12|1.115|1.115|1.13|1.13|1.13|1.1|1.14|1.11|1.14|1.15|1.17|1.16|1.17|1.16|1.19|1.15|1.135|1.14|1.17|1.18|1.17|1.16|1.16|1.14|1.11|1.11|1.12|1.11|1.125|1.115|1.165|1.235|1.25|1.235|1.29|1.295|1.33|1.31|1.3|1.29|1.42|1.41|1.4|1.42|1.39||1.31|1.285|1.24|1.23||1.245|1.255|1.215|1.215|1.24|1.23|1.155|1.175|1.16|1.09|1.13|1.14|1.15|1.1|1.1|1.1|1.095|1.09|1.1|1.095|1.1|1.1|1.09|1.1|1.09|1.095|1.075|1.07|1.09|1.06|1.095|1.085|1.08|1.075|1.04|1.055|1.055|1.03|1.055|1.035|1.01|1.01|1.055|1.115|1.135|1.16|1.15|1.15|1.145|1.16|1.18|1.22|1.195|1.185|1.2|1.22|1.2|1.21|1.195|1.185|1.22|1.235|1.24|1.23|1.23|1.175|1.185|1.185|1.2|1.25|1.22|1.18|1.195|1.215|1.215|1.22|1.205|1.205|1.22|1.24|1.225|1.24|1.275|1.215|1.235|1.185|1.15|1.19|1.22|1.175|1.19|1.105|1.105|1.08|1.095|1.11|1.115|1.095|1.09|1.08|1.08|1.08|1.08|1.075|1.09|1.09|1.09|1.085|1.085|1.085|1.1|1.08|1.08|1.08|1.04|1.035|1.015|1.025|1.03|1.01|1.01|1.04|1.045|1.045|1.05|1.03|1.04|1.04|1.035|1.05|1.055|1.06|1.05|1.04|1.02|1.05|1.06|1.08|1.025|1.05|1.05|1.09|1.09|1.08|1.055|1.05|1.09|1.085|1.1|1.08|1.07|1.08|1.05|1.03|1.02|1.03|1.035|1.04|1.03|1.075|1.08|1.08|1.095|1.135|1.12|1.12|1.1|1.03|0.976||1.01|1.01|1.005|1.015|1.01|1.025|0.95|0.94|0.94|0.944|0.954|0.974|0.96|||0.99|0.974|0.998|0.998|0.94|0.982|0.97
03684|17659|/equities/financiere-moncey|CACALL||||||||||5600|5600|5600|5350|5400|||||5200|||5250||5250||4680|||4680|||||4760|||4480|||4480|4480|4480|4480|4480|4480|4480|4480|4480|||||||||||||4420||4420|4500|4500|4460|4400|4400|4340||||4340||4320|4460|||||4480|||||||4100||4360||||4360||||||4360|||4280||||4280|4280|||||||||||||4280||4300|||||||||4200||4100||||4100|4100|||||||||3980|||||||||||3960||||||4300||||4300||||4280|4200||||4200|4200|4220||||4200||4300|||4300|4240|||||||||||4380|||||||||||4400|||||||||||||||||||||||||||||||4460|||4460||||||
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|88.4|88|90.2|91|91|92.5|91.1|90|90.4|91.5|90.6|93.1|93.3|95|93.2|93.6|94.6|94.8|94.6|94.9|96.4|98.6|98.8|98.7|99|100.6|102.2|101.4|100.2|101.2|100.4|98|101|98.3|100.6|99.6|98.3|99.6|99|98.5|98.3|97|98.1|94.4|93.8|93.8|93.8|94|93.8|95.6|93.9|92.9|93.8|93.5||93.1|91.9|94.3|92.8||92.6|91.9|89.2|90.8|91.3|90.7|90.9|91.1|89.9|91.2|91.6|92.4|93.2|92.6|93|93.5|95|96.7|97.9|96.9|96.4|97.3|97.9|96.8|97.3|96.2|95.7|95.3|97.1|98.1|97.5|98.7|97.8|99.6|99.5|99.4|94.6|94.3|91.2|94.2|92.5|93.5|95|94.7|96.8|96|97.2|96.6|94.1|93.7|94.5|97.9|99.6|97.2|99.6|100|100.4|100.6|100.2|99.2|99.4|101|96.6|96.8|95.5|95.7|95.2|96.7|99|96|102.2|103.2|104.4|103.6|102.8|103.4|105.4|101.6|101.4|101.8|103.6|104|103.6|99.4|99|96.1|97.7|96.8|98.9|97.3|99.4|97.3|96.5|98.9|97.3|97.3|96.2|98.4|98.1|96.9|96.8|95.5|95|93.6|94.5|93.8|95.8|91.1|91.1|95|97|96.4|95.5|95.1|94.5|94.3|94.6|96|96|95.7|94.1|94.3|94.4|90.4|89.7|89.7|89.5|89.2|87.8|88.2|87.9|88.8|89.5|88.6|87.6|89.2|89.9|89.3|89.2|89|89.6|89|88.1|94.1|94|92.8|91|85.7|83.4|84.2|81.6|81.7|84.6|85.4|82.5|82.7|84|83.7|83.9|85.1|84|84|80.3|81|79.6|81.5|79.2|81.1|82||80.3|82|80|78.8|78.3|80|80|79.1|81.1|82.8|78.6|76.3|78.7|||82.4|81.3|81.8|84.5|84|83.7|81.5
03686|17830|/equities/musee-grevin|CACALL||||52.5||||52.5|52.5|||||52.5||52.5|52.5|51|51||52|||||||||||51|53.5||||||52.5|53||52.5|||||||||53.5||54.5|||||48.6|50|||50||50|50|||||51.5|50.5|53||48.2|50||50|50|49|49.6|49.2|55|54|53.5||52||50|50|48.4||46|46|46|||46|||46|46|||46||46||46||46|||||||||46|46||46|45.8|||||||46.8|||48|||||48||||||49||50|49.6||47.6||47.6|||||50||||||52||||53||||||||||||||||||||||||||53|||||53|55.5|57|56.5|55|50||||50||50|49.8|49.8||||||||||53|||||||||||53|51|||||||50|||||||||||||
03687|1156934|/equities/nacon-sa|CACALL|6.99|6.88|7.09|7.18|7.16|7.2|7.09|7.13|6.86|7.03|7.06|7.31|7.6|7.73|7.7|7.9|8|7.65|7.76|7.75|7.91|8.05|8.35|8.3||8.28|8.02|8.16|8|8|7.92|8.02|8.08|8|7.9|7.85|7.8|7.99|7.82|7.73|7.39|7.5|7.33|7.54|7.32|7.56|7.45|7.56|7.6|7.78|7.8|7.68|7.82|7.89||7.97|7.99|8.06|8.01||7.97|7.98|8.06|7.95|7.98|8.02|8.1|8.13|8.01|8.08|8.2|7.8|7.85|7.99|7.9|7.8|7.6|7.58|7.4|7.55|7.53|7.5|7.46|7.54|7.5|7.45|7.51|7.5|7.56|7.6|7.39|7.27|7.08|7.06|7.45|7.39|7.37|7.02|7|7.02|7.1|6.96|7.35|7.45|7.29|7.34|7.25|7.25|7.34|7|7|6.99|6.81|6.85|6.81|6.76|6.85|6.85|6.89|6.94|6.61|6.65|6.54|6.6|6.58|6.46|6.48|6.39|6.27|6.3|6.53|6.5|6.4|6.4|6.22|6.5|6.55|6.47|6.64|6.55|6.5|6.73|6.4|6.41|6.28|6.26|6.24|6.01|6.02|5.92|6.04|6.1|6.18|6.12|6.09|6|6.25|6.3|6.32|6.39|6.44|6.35|6.45|6.5|6.44|6.14|6.4|6.24|5.95|5.6|5.67|5.7|5.82|5.75|5.72|5.69|5.62|5.75|5.73|6|5.9|5.68|5.5|5.59|5.27|5.21|5.18|5.13|5.12|5.16|4.88|4.95|4.9|4.74|4.7|4.715|4.7|4.65|4.5|4.47|4.525|4.555|4.565|4.645|4.6|4.57|4.575|4.8|4.715|4.775|5.03|4.97|5.17|5.24|5.24|4.91|4.91|4.93|4.93|4.9|4.92|5.1|5.07|5.18|5.23|5.28|5.26|5.31|5.3||5.35|5.26|5.35|5.27|5.34|5.38|5.29|5.08|5.1|5.15|5.07|5.26|5.15|||4.755|4.55|4.6|4.56|4.39|4.1|4.4
03688|40322|/equities/nanobiotix|CACALL|13.36|13.42|13.66|13.88|13.94|13.86|13.52|13.6|13.34|12.92|13.26|14.08|13.74|13.76|13.8|13.9|14.04|13.88|14.5|14.46|14.32|14.64|14.62|14.62|14.72|14.96|15|15|15.3|15.28|15.12|14.8|15|14.8|14.1|14.4|14.14|14.7|14.2|15.22|15.84|16.32|16.58|17.2|15.58|15.42|15.38|15.22|15.4|15.32|15.1|15.1|14|13.68||13.8|13.86|13.54|13.84||14.56|14.6|14.04|14.3|14.78|15.78|14|13.68|13.42|13.6|12.46|12.6|12.4|12.74|12.08|12.34|12.12|12.92|12.36|13.76|12.54|12.06|11.88|11.4|10.82|10.52|10.42|11.04|10.64|10.24|9.86|9.41|8.3|7.88|6.55|6.69|6.51|6.39|6.2|5.95|5.92|5.72|6.03|6.28|6.5|6.53|6.48|6.48|6.55|6.45|6.15|6.42|6.48|6.65|6.71|6.45|6.3|6.39|6.46|6.31|6.35|6.44|6.41|6.2|5.93|6|6.22|6.31|6.39|6.93|7.16|7.3|7.5|6.95|6.68|6.75|6.71|6.84|6.85|6.88|6.79|6.86|6.82|6.9|6.94|6.75|6.82|6.86|6.81|6.84|6.93|7.16|7.1|7.21|6.97|7.14|7.08|7.17|6.99|7.01|6.9|6.8|6.78|6.8|6.75|6.7|6.84|6.89|7.11|7.25|7.45|7.49|7.79|7.35|7.08|7.04|6.9|6.67|6.88|6.96|6.89|7.08|7.18|7.31|7.33|7.28|7.24|7.22|7.36|7.16|7.45|7.66|7.94|7.9|7.96|7.93|7.95|7.97|7.9|7.8|7.88|8.43|8.32|8.4|8.38|8.44|8.5|8.64|7.79|7.95|7.84|6.8|6.63|6.5|6.32|6.24|6.23|6.24|6.58|6.17|6.08|6.21|6.59|6.9|6.89|6.79|6.72|6.82|6.59||6.84|6.97|6.63|6.47|6.51|6.49|6.51|6.6|6.8|6.8|6.62|6.71|6.59|||6.13|6|6.02|6|5.92|6.1|5.98
03689|1088763|/equities/navya|CACALL|3.04|3.015|3.03|3.1|3.21|3.05|2.98|3.18|3.5|3.65|3.83|3.42|3.435|3.245|2.99|3.17|3.2|2.88|2.765|2.855|2.86|2.98|2.96|3.01|3.08|3.125|2.915|2.98|2.98|2.835|2.875|3.06|3.13|3.225|3.21|3.23|3.09|3.15|3.145|3.7|3.935|4.065|4.01|4.015|3.82|3.85|3.825|3.915|3.82|3.85|4.05|3.96|3.81|3.9||3.89|3.85|3.51|3.48||3.52|3.55|3.6|3.54|3.735|3.58|3.54|3.565|3.8|3.935|4.08|3.87|4.05|4.36|4.33|4.3|4.525|4.275|4.12|4.345|4.33|4|4.09|3.81|3.05|2.685|2.675|2.58|2.67|2.625|2.38|2.44|2.435|2.45|2.57|2.72|2.65|2.68|2.38|2.23|2.11|1.896|2.075|2.21|2.63|2.76|2.92|3.01|3.33|2.835|2.66|2.78|2.84|2.44|2.11|2.135|2.025|1.764|1.764|1.728|1.722|1.706|1.63|1.75|1.664|1.82|2.065|2.01|2.05|2.29|2.345|2.3|2.34|2.42|2.35|2.305|2.21|2.24|2.34|2.215|2.24|2.56|2.19|2.285|2.185|2.185|2.065|2.13|2.055|2.075|2.05|2.07|2.1|2.145|2.125|2.165|2.285|2.25|2.3|2.045|2.12|2.16|2.13|2.28|1.89|2.04|2.3|2.22|2.46|2.43|2.645|2.41|3.81|2.2|1.5|1.082|1.182|0.932|0.825|0.93|0.688|0.688|0.71|0.71|0.712|0.72|0.714|0.715|0.692|0.691|0.687|0.686|0.719|0.695|0.695|0.638|0.677|0.697|0.689|0.696|0.71|0.73|0.709|0.702|0.739|0.743|0.7|0.71|0.71|0.714|0.725|0.715|0.703|0.68|0.639|0.642|0.617|0.61|0.62|0.612|0.615|0.645|0.651|0.667|0.66|0.675|0.679|0.679|0.685||0.695|0.7|0.714|0.7|0.713|0.72|0.713|0.726|0.78|0.825|0.87|0.9|0.78|||0.6|0.6|0.602|0.601|0.586|0.606|0.599
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|35.8207|36.3747|39.6411|37.3892|37.8141|37.8141|40.3209|40.6183|38.5364|37.8141|40.1934|39.2162|40.5333|42.6577|41.1281|41.638|40.3209|41.6805|41.9779|43.5074|43.1675|44.952|44.952|45.5469|45.122|48.0111|46.2267|46.5666|53.9372|55.5019|53.7531|54.7656|54.3054|54.0292|53.569|53.8452|51.9123|57.711|62.129|62.3131|62.3131|58.9075|58.9996|58.2632|58.7234|60.6563|60.5643|59.8279|60.4723|62.5892|64.0619|61.0245|59.0916|58.8155||57.711|56.3303|55.686|55.9621||54.8576|54.6735|51.7282|50.8998|52.0043|49.7953|48.5987|46.9419|46.3897|45.2852|44.3647|44.4107|44.7789|44.5488|44.6409|44.6869|44.5948|45.8374|46.6658|44.2267|43.3983|43.2602|42.6159|43.8585|43.3983|44.0886|42.2477|40.9591|41.6495|43.6284|44.7789|43.9966|42.3398|43.9505|46.0215|46.2056|44.7329|43.7664|42.846|42.3398|41.5114|41.1432|41.0972|41.1432|41.5574|41.3273|42.2017|42.9381|43.5824|44.5488|44.1346|45.009|45.055|45.3312|45.1931|45.6993|44.1806|43.8585|42.6159|42.4318|42.9381|42.2938|42.0637|41.7875|40.2228|39.9006|41.1432|40.591|39.6705|39.4404|40.4529|40.637|41.5114|40.775|40.637|41.7875|42.2017|41.2813|42.2017|41.6034|43.3983|44.6409|43.3523|42.6159|41.2353|42.6159|42.2938|41.9716|40.683|39.1643|39.4404|39.1643|39.0723|39.2103|38.6581|38.6581|38.1518|37.7836|36.5411|35.5746|35.4366|35.4826|35.1604|35.3445|35.4366|35.4366|36.1729|35.7127|36.0348|36.2189|36.8172|36.357|36.9553|36.1269|35.3905|35.8047|35.3905|35.8047|36.6331|35.8968|35.6206|35.7587|35.2985|35.2985|36.1729|33.9178|33.3656|33.1355|33.3196|32.9054|32.9054|33.2735|33.2735|32.8594|32.9054|33.3656|32.7213|32.4912|31.7548|31.6168|31.2946|31.6168|31.2026|31.3867|31.5247|31.2026|31.9389|32.169|30.5123|30.8344|30.7884|31.2946|31.8929|32.2611|31.3406|31.1105|30.6963|31.1566|31.4327|30.7424|28.8095|29.1776|28.7174|28.3953|28.1191|28.6254|28.4873|29.4538|30.2361||31.8009|30.5123|31.2486|30.1901|30.2821|31.5707|31.7548|32.123|32.6753|33.2275|30.7424|29.7299|30.3742|||28.7174|29.1316|29.3617|27.5669|28.7634|28.5333|26.0021
03691|17833|/equities/neurones|CACALL|29.5|30|30|30.1|31|29.1|28.9|28.6|27.9|28|28|27|26.7|26.3|25.6|26.6|26.5|26.6|27.3|27|27|27|26.3|26.5|26|25.7|24.7|24.8|24.6|24.8|24.5|24.7|24.5|24|23.5|23.4|24.2|24.2|24.2|24.4|24.2|24.6|24.2|24.8|25|24.4|23.4|23.3|23.3|23.4|23.4|23.2|23.4|23.5||23.4|23.5|23.5|23.3||22.8|23|23.2|23.4|23.5|23.8|23.5|23.8|23.6|24.2|24.4|24.2|24.3|24.1|24.4|24.6|24.3|24.3|24|24.7|24.5|24.4|24.2|23.9|24.5|24.5|24.1|24.6|24.2|23.5|23.3|23.7|23.2|23.1|23.9|25|23.6|23.3|23.2|23.4|23.3|23.3|23.5|23.4|23.6|23.7|23.8|23.9|24.1|24.1|23.9|23.5|23.9|23.9|23.8|23.2|23.1|23.3|24.4|23.9|23.8|24|23.7|23.7|23.7|23.6|23.9|23.4|24.5|24.6|24.5|23.9|24.2|24.3|24.5|24|24|24.1|24.2|24|24.5|24.7|24.5|24.9|24.9|24.8|24.5|24.9|24.9|24.8|24.8|25|25.4|25.6|24.5|24.7|24.4|24.6|24.8|24.7|24.9|24.8|23.8|23.8|23.9|24.5|23.2|24|24.4|25|24.1|23.3|23.2|23.3|23.3|23.5|22.9|22.3|22.5|22.5|21.5|21|21.1|20.9|21|20.5|20.2|20.6|20.4|20.6|20.3|19.8|19.9|19.9|19.75|20|20.4|19.8|19.55|20|20.6|20.7|21|21|21|21|20.4|20.7|20.6|21|21|20.4|19.5|19.7|20|19.9|19.9|19.4|19.9|19.8|19.8|20.3|20.4|19.95|20.2|19.5|19.6|19.6|19.65||19.5|19.5|19.45|19.6|19.5|19.25|19.7|19.4|19.2|19.1|18.8|18.8|18.9|||18.9|18.5|18.45|18.2|18.8|18.7|18.8
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|71.15|70.85|67.6|66.55|65.95|66.1|64|64.75|63.3|60.25|62.65|63.7|63.25|62.8|64.35|62.65|62.65|62.6|66.7|65.85|67.1|70.4|67.15|66.65|65.4|65.65|64.55|65.1|66.2|66.45|67.2|66|65.1|64.25|61.45|62.3|61.55|62.5|63.4|66.3|66.4|66.45|66.55|65.2|64.1|66|66.3|66.45|68.65|68|67.75|63.5|60.6|60.5||59.25|59.6|59.6|59.8||58.35|58|58.45|58.05|58.6|57.05|56.65|57.35|56.6|55.5|55.45|54.9|53.9|54.25|52.85|52.2|51.6|52.6|52.95|54.15|52.3|52|51|49.86|49.3|48.8|49.04|49.82|50.4|49.38|47.78|48|46.58|47.24|42.52|44.5|45.06|45.6|44.1|41.64|40.9|40.66|41.38|42.36|44.2|43.64|44.14|43.9|44.62|45.24|45.52|46.56|45.08|45.28|45.58|47.52|47.4|48.06|48.08|48.06|48.62|49.52|48.38|46.6|45.28|45.8|46.56|46.3|45.56|46.4|47.3|48.5|49.18|48.52|48|48.1|48.08|46.9|48.84|47.88|48.16|48.18|47.68|47.08|47.76|47.48|47.94|47.02|47.16|46.58|46.12|47.34|47.38|47.7|48.16|48.6|47.5|46.72|46.56|46.5|46.32|46.14|46.08|46.78|44.2|43.56|44.16|45.38|46.44|45.32|46.04|45.58|45.02|45.34|44|44.08|44.18|43|43.44|42.06|41.42|42.5|42.88|42.92|42.44|42.52|41.46|41.34|41.26|39.5|39.88|39.62|40.3|39.98|40.44|39.8|40.52|39.92|39.02|37.8|37.96|39.64|39.8|39.56|40.04|38.46|38.5|37.3|37.22|36.68|36.84|36.58|36.7|36.84|36.38|35.44|36.08|35.96|38.9|35.88|35.74|36.46|36.7|36.16|36.56|36.06|32.54|32.64|31.04||32.5|32.64|31.6|33.26|33.02|33.26|32.48|30.7|31.18|30.32|28.22|28.48|28.26|||28.34|28.06|30.18|28.24|25.7|25.3|25.34
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|41.88|42.32|42.86|41.66|41.94|42.02|41.56|41.14|41.24|40.52|41.7|41.2|40.28|40.36|40.46|40.88|38.66|38.36|38.38|37.44|36.68|37.04|37.26|37.56|37.36|37.4|37.7|37.96|38.46|38.34|38.12|38.06|38.3|38.14|37.14|37.84|37.76|37.68|36.48|37.5|37.92|38.2|38.1|38.38|38.74|39.3|38.94|38.16|38.48|38.28|38.18|38.12|37.52|35.4||35.46|35.64|35.82|35.48||35.7|35.68|34.8|33.48|34.84|34.58|34|33.24|32.84|32.78|32.62|33.3|33.4|34|34.52|33.66|33.42|33.56|32.6|33.8|34.36|34.64|33.76|31.22|31.3|30.98|31.4|30.9|29.48|28.5|28.08|28.84|29.2|26.36|24.86|25|24.86|24.68|24.6|24.1|23.78|22.66|23.44|24.42|25.04|24.82|25.22|25.16|25.28|25|25.3|25.7|26.26|27.22|26.98|27.24|26.76|27.64|27.1|26.74|26.58|25.98|26|26.84|25.96|25.98|26.42|27.32|27.32|28.96|30.08|30.1|30.04|29.28|28.7|28.92|28.16|28.92|29|28.48|28.88|28.94|28.48|28.78|28.9|28.72|28.94|28.5|28.5|28.36|28.46|28.36|28.3|29.08|28.62|28.66|28.7|28.7|28.04|27.82|28.16|28.62|27.88|28.5|28.86|29.16|30.22|27.62|26.48|27.4|27.58|27.98|28.28|27.68|28.04|28.58|28.9|28.62|28.84|28.28|27.72|28.3|28.72|29.6|28.72|29|28.46|28.8|29.26|28.9|28.62|28.86|28.96|29.3|29.6|30.18|30.4|30.62|29.58|29.36|28.98|29.82|30.82|31.9|32.96|30.3|30.12|28.74|27.8|27.54|27.7|28.2|27.04|26.8|28.34|27.78|28.38|27.84|28.12|27.18|26.78|28.36|28.86|30.62|31.8|31.14|28.8|28.5|27.26||28|28.5|27.22|26.9|26.66|26.8|26.72|26.5|28.2|28.18|27.9|28.4|28.92|||28|27.68|27.68|26.26|25.2|26|27.48
03694|994269|/equities/nexstage-am-sas|CACALL|88.5|88.5|88|88|87.5|87.5|86|86|86.5|86|86|86|86|86|87.5|87.5|88|88|87.5|87.5|87.5|88|88.5|88.5|88.5|88|87.5|86.5|87|86|86.5|86.5|86.5|85|86.5|86.5|87|88|88|90|90.5|90|91|91|91|90.5|90|90|89.5|88.5|88.5|88.5|88.5|88.5||88.5|88.5|88.5|88||89.5|89.5|89|89|89|89|89|89|89|88|88|89.5|88|92|89|90|90|90|90.5|85.5|86|86|86.5|86|86.5|85.5|86|86.5|86.5|86.5|86.5|86.5|86.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|88|88|89.5|89.5|88.5|89.5|89.5|89|89|89|89|89|87|85.5|85|85|85|85|85|85|85.5|86|86|86|88|88|87|87|92|93|90.5|88.5|90|90|89|88|87.5|87.5|87.5|88.5|78.5|78.5|78.5|78.5|77.5|75|80|81.5|81.5|81.5|81.5|81.5|81.5|81.5|82|81.5|81.5|81.5|81.5|81.5|80.5|81|81|81|81|80.5|82|83.5|83.5|83.5|85.5|85.5|87|88|88|88|88|88|88|87.5|88|86.5|86.5|86|85.5|85|87|88|88|88|88|89.5|89.5|89.5|89.5|89|89|88.5|88.5|89|89.5|89.5|89.5|89.5|89.5|90|90|90|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|90|89|89||88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|87.5|87.5|87.5|87.5|87.5|||88|88|88|87|87.5|86.5|87.5
03695|951013|/equities/electro-power-systems-sa|CACALL|13.1999|13.2401|13.7616|13.6413|13.6413|13.8419|13.9221|14.2832|14.0024|13.6413|14.4036|14.9653|14.9653|15.206|15.6072|16.9312|15.6072|14.6844|15.0856|16.0486|14.9252|15.0856|16.851|17.172|15.6875|15.0054|14.7647|14.5239|14.203|13.4005|13.6413|12.9592|13.4005|12.5981|11.9562|12.7586|12.7185|11.555|10.6322|11.234|11.1939|10.9933|10.9531|10.7927|10.6322|10.8328|10.7124|10.8328|10.913|10.9933|11.234|10.6723|10.592|10.5519||10.4717|10.6322|10.592|10.8328||10.8729|10.2711|10.0705|9.5489|9.8699|10.0705|9.7896|9.9902|9.91|9.6693|9.7896|9.6291|9.9501|10.0303|10.1908|9.9902|9.91|10.1908|9.7896|9.91|9.589|9.1076|9.0273|8.6662|8.4255|8.6662|8.9471|8.8267|8.8267|8.9471|8.9872|7.7033|7.6712|7.5107|7.3823|7.3823|7.4626|7.4626|7.3823|7.5428|6.8848|6.5799|7.0774|7.2539|7.3984|7.3823|7.5589|7.7836|7.7836|7.5428|7.1577|7.4465|7.5107|7.4144|7.6231|6.6762|6.4836|6.4836|6.612|6.4997|6.5318|6.612|6.4515|6.5478|6.1626|7.2219|8.5459|8.4255|8.5057|8.6662|8.8267|8.8668|8.5057|8.6662|8.3051|8.5459|8.586|8.586|8.7063|8.4656|8.586|9.1076|9.268|9.4285|9.1076|9.1477|9.1477|8.6261|8.9872|8.9872|8.9471|9.2279|8.8267|8.4656|8.3453|8.8267|8.6662|8.8267|8.8267|8.907|8.7063|8.907|9.0273|9.268|8.7465|8.7465|8.7063|8.9471|9.1076|8.5057|8.8267|8.7465|8.8267|8.3453|8.6662|9.91|8.907|8.1848|8.1848|7.2219|6.8527|6.2429|6.1626|6.2108|6.0182|6.2108|6.0182|5.8256|5.8738|5.954|6.0182|6.0664|6.1305|6.0985|6.0824|5.938|6.0503|6.0022|5.8577|6.0022|6.0022|5.9219|6.0182|6.3392|6.0182|6.0022|5.8256|5.9701|6.0022|5.6972|6.0503|5.7614|5.2158|4.9751|4.4775|4.3171|4.0924|4.0442|4.1566|4.0282|4.1566|4.2529|4.3492|4.4455|4.3652|4.3652|4.4775|4.5096|4.4936||4.7183|4.5899|4.638|4.2208|4.2047|4.1887|4.3331|4.3813|4.5417|4.5096|4.5096|4.4936|4.5257|||4.5417|4.5257|4.4936|4.4615|4.3973|4.4936|4.2689
03696|6972|/equities/nicox|CACALL|4.47|4.485|4.56|4.505|4.44|4.375|4.355|4.31|4.27|4.21|4.335|4.355|4.415|4.495|4.47|4.51|4.535|4.485|4.55|4.55|4.52|4.55|4.62|4.625|4.49|4.505|4.53|4.5|4.49|4.565|4.56|4.59|4.52|4.49|4.345|4.475|4.525|4.595|4.55|4.72|4.835|5.04|4.965|4.925|4.665|4.625|4.74|4.51|4.46|4.42|4.38|4.355|4.325|4.325||4.35|4.4|4.23|4.26||4.31|4.28|4.305|4.175|4.295|4.255|4.25|4.24|4.27|4.24|4.25|4.325|4.32|4.455|4.39|4.695|4.79|5.15|5.31|5.88|5.56|4.52|4.325|4.255|4.095|4.1|4.23|4.22|4.175|4.11|4.03|3.97|3.97|3.895|3.83|3.79|3.72|3.7|3.515|3.44|3.325|3.28|3.5|3.525|3.525|3.53|3.54|3.6|3.57|3.47|3.5|3.565|3.6|3.675|3.6|3.515|3.51|3.54|3.55|3.58|3.625|3.66|3.63|3.605|3.59|3.62|3.63|3.67|3.67|3.8|3.82|3.86|3.83|3.8|3.695|3.82|3.78|3.785|3.87|3.835|3.94|3.88|3.865|3.9|3.96|3.96|3.99|3.98|3.99|4.02|4|4.02|4.03|4.03|4.06|4.03|4.03|3.935|3.85|3.82|3.78|3.83|3.85|3.79|3.705|3.58|3.75|3.83|3.9|3.88|3.93|4.11|4.15|4.02|4.06|4.09|4.125|4.03|4.09|4.035|4.02|4.05|4.105|4.11|4.08|4.105|4.14|4.07|4.15|4.125|4.175|4.205|4.26|4.19|4.29|4.3|4.37|4.355|4.34|4.255|4.11|4.45|4.4|4.265|4.155|4.175|4.21|4.145|3.955|3.935|3.9|3.82|3.765|3.76|3.8|3.75|3.84|3.86|3.85|3.83|3.66|3.76|3.93|3.955|3.955|3.95|3.975|4.01|3.995||4.03|4.04|3.82|3.81|3.78|3.855|3.85|3.74|3.87|3.88|3.92|3.9|3.9|||3.695|3.72|3.65|3.62|3.57|3.61|3.47
03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.385|3.562|3.621|3.623|3.512|3.48|3.3835|3.39|3.3385|3.2195|3.2745|3.362|3.383|3.3675|3.318|3.444|3.29|3.289|3.342|3.41|3.424|3.38|3.43|3.52|3.4635|3.406|3.431|3.501|3.5315|3.5785|3.654|3.7745|3.7345|3.946|3.994|3.88|4.654|3.8655|3.805|3.386|3.4165|3.432|3.299|3.3|3.346|3.39|3.206|3.257|3.15|3.17|3.23|3.2985|3.2025|3.1625||3.141|3.157|3.1965|3.187||3.165|3.181|3.1445|3.135|3.2495|3.298|3.263|3.33|3.272|3.298|3.4375|3.4535|3.4375|3.346|3.271|3.3055|3.2825|3.336|3.3145|3.404|3.388|3.43|3.3985|3.277|3.298|3.2455|3.3|3.28|3.2625|3.1925|3.1905|3.142|3.105|3.101|2.926|2.986|2.924|2.8775|2.817|2.891|2.803|3.444|3.554|3.5445|3.5965|3.563|3.585|3.5685|3.546|3.4125|3.4215|3.4575|3.4335|3.4075|3.454|3.33|3.292|3.374|3.3355|3.27|3.29|3.3545|3.3745|3.3195|3.239|3.296|3.3935|3.332|3.339|3.4555|3.482|3.5265|3.535|3.4705|3.5025|3.5|3.563|3.553|3.62|3.789|3.819|3.995|3.969|4.0525|4.163|4.2295|4.272|4.235|4.255|4.208|4.224|4.241|4.2355|4.2485|4.204|4.27|4.27|4.239|4.175|4.2135|4.1805|4.2525|4.341|4.292|4.0575|3.6375|3.6625|3.66|3.6955|3.712|3.8115|3.86|3.8835|3.8855|3.86|3.71|3.783|3.779|3.7595|3.6405|3.6345|3.6705|3.9865|4.172|3.97|3.97|3.86|3.8715|3.8875|3.9025|3.753|3.743|3.87|3.8325|3.88|3.9195|3.9265|3.8515|3.758|3.722|3.6845|3.903|3.89|3.954|3.965|3.799|3.879|3.825|3.747|3.54|3.5745|3.5195|3.535|3.5505|3.489|3.4405|3.4605|3.3915|3.3685|3.1965|3.1395|3.2165|3.32|3.304|3.282|3.3065|3.234|3.2|3.2615||3.333|3.234|3.1555|3.161|3.07|3.1565|3.1205|3.087|3.215|3.186|3.124|2.9135|3.0845|||2.9625|2.9505|2.9395|2.878|2.76|2.8|2.75
03698|1161787|/equities/nr-21-sa|CACALL||412|490|570|444|280|280|300|300|298|382|412|430|450|420|460|490|500|520|500|520|540|570|570|595|535|550|580|600|625|645|665|660|725|525|580|650|720|770|605|790|1420|760|404|280|210|122|110|80|94.5|79|||75||||72|72||||||||||||||66|||||||||||||||60|||||77|||||||||||||||||||||77|||||||||||50.5||50||||||||||||||||||||||||||||||60||||||||||||||60||||||||||60|||||||||||||||||60|||||||60|60|60|||||||||||||||||||||||||||||||||||||||||||||
03699|7109|/equities/nrj-group|CACALL|6.4|6.4|6.32|6.4|6.34|6.34|6.36|6.3|6.28|6.38|6.36|6.3|6.28|6.24|6.4|6.4|6.36|6.4|6.38|6.42|6.4|6.36|6.48|6.46|6.32|6.34|6.56|6.52|6.56|6.54|6.6|6.58|6.4|6.26|6.24|6.3|6.2|6.28|6.32|6.44|6.5|6.48|6.52|6.58|6.7|6.74|6.4|6.44|6.52|6.4|6.3|6.28|6.2|6.2||6.08|6|5.98|5.98||5.84|5.84|5.76|5.72|5.72|5.76|5.82|5.82|5.78|5.82|5.8|5.74|5.82|5.84|5.84|5.8|5.72|5.78|5.82|5.84|5.82|5.9|5.9|5.9|5.9|5.9|5.96|6.04|6|5.8|5.8|5.54|5.6|5.5|5.38|5.44|5.46|5.4|5.4|5.5|5.38|5.36|5.44|5.56|5.56|5.5|5.54|5.54|5.48|5.54|5.54|5.54|5.54|5.56|5.6|5.5|5.44|5.42|5.44|5.6|5.48|5.5|5.5|5.38|5.38|5.48|5.56|5.52|5.66|5.84|5.84|5.9|6|5.9|5.94|6|6|6|6|5.9|5.9|6|5.96|6|5.92|5.9|5.92|5.96|5.92|5.98|6|5.96|5.92|5.98|5.98|6|6.02|6.04|6.06|6.12|6.08|6.08|6.1|6.08|6.12|6.12|6.1|6.1|6.1|6.16|6.22|5.78|5.78|5.84|5.92|6.12|6.14|6|6.04|6.02|6|6.06|5.9|5.74|5.68|5.68|5.4|5.5|5.42|5.4|5.52|5.46|5.16|5.22|5.28|5.14|5.22|5.32|5.12|5.14|5.24|5.48|5.54|5.6|5.52|5.24|5.3|5.28|5.14|5.18|5.24|5|4.95|4.95|4.91|4.97|4.96|4.85|4.92|4.98|4.98|4.98|5.02|5.06|5.08|5.08|5.06|5.02|5.06||5.06|5|4.99|5|4.92|4.86|4.92|4.9|4.84|4.96|4.89|4.9|4.77|||4.7|4.88|5.06|5|4.83|4.9|4.92
03700|17835|/equities/oeneo|CACALL|10.62|10.7|10.64|10.66|10.72|10.72|10.68|10.54|10.6|10.7|10.78|10.8|10.7|10.82|10.86|10.9|10.9|10.84|10.64|10.88|10.84|10.94|11.1|11|11.1|11.1|11.48|11.56|11.46|11.44|11.4|11.3|11.3|11.16|11.14|10.9|11.06|11.06|11.06|11.04|11.24|11.16|11.24|11.28|11.1|11.08|11.06|10.98|11|11|10.96|11.02|11|11||10.86|11|11.2|11||10.84|10.92|10.92|10.84|11|11.14|11.14|11|11.14|11.1|11.1|10.9|10.84|10.74|10.84|10.48|10.4|10.62|10.4|10.7|10.74|10.62|11|10.66|10.98|10.98|11.2|11.2|11.3|10.94|11.3|11.6|12.12|12.16|11.5|11.24|11.4|11.4|11.3|11.1|11.28|11.16|11.22|11.28|11.18|11.16|10.9|10.6|11.04|11.04|11.18|11.18|11.04|11.04|11.14|11.22|11.04|11.2|11.04|11.04|11.2|11.2|11.2|11.04|11.2|11.04|11|10.54|10.76|11.26|11.38|11.04|11.44|11.2|11.2|11.44|11.4|11.48|11.4|11.6|11.54|11.48|11.3|11.3|11.44|11.08|11.14|11.34|11.34|11.4|11.34|11.5|11.4|11.4|11.4|11.4|11.48|11.38|11.34|11.34|11.48|11.46|11.46|11.5|11.44|11.6|11.6|11.68|11.54|11.62|11.6|11.1|11.1|11.1|11.08|11.08|11.08|11.1|11|11.1|11.04|11.12|11.1|11|11|11.1|11|11.1|11.12|11|11|11|11|11|11|11.48|11.6|11.3|11.8|11.34|11.56|12|12.14|12.06|12.4|12.7|12.92|12.72|12.14|12.5|12.14|12.56|12.8|12|12|12.6|11.56|11.1|11.18|10.94|10.74|10.82|10.9|10.9|11.2|10.86|10.6|10.86|10.9||10.8|10.86|10.76|10.56|10.7|10.9|10.62|10.8|10.76|10.64|10.2|10.08|10.32|||10.24|10.24|10.58|10.52|10.6|11|10.58
03701|17836|/equities/olgroupe|CACALL|2.46|2.44|2.42|2.4|2.32|2.29|2.27|2.24|2.22|2.17|2.19|2.16|2.16|2.16|2.13|2.15|2.14|2.1|2.08|2.08|2.04|2.06|2.01|2.03|2|2|2.03|2.04|2.03|1.995|1.96|1.955|1.95|1.91|1.975|2|1.995|2|2.01|2.04|2.02|2.09|2.1|2.08|2.09|2.08|2.09|2.19|2.16|2.16|2.15|2.16|2.17|2.15||2.16|2.16|2.17|2.16||2.16|2.2|2.17|2.19|2.2|2.18|2.2|2.19|2.2|2.21|2.21|2.2|2.18|2.22|2.23|2.23|2.2|2.17|2.17|2.18|2.17|2.13|2.13|2.13|2.12|2.14|2.2|2.1|2.07|2.01|2|1.985|1.99|1.94|1.91|1.935|1.915|1.915|1.92|1.9|1.875|1.86|1.895|1.91|1.9|1.885|1.9|1.9|1.885|1.84|1.85|1.895|1.92|1.93|1.955|1.98|1.99|2.01|2.03|2.01|2.03|2.02|2.04|2.03|2.05|2.1|2.13|2.13|2.15|2.15|2.16|2.16|2.17|2.18|2.18|2.18|2.19|2.19|2.21|2.24|2.28|2.19|2.21|2.25|2.24|2.22|2.21|2.22|2.23|2.27|2.26|2.33|2.28|2.31|2.19|2.23|2.21|2.21|2.16|2.14|2.13|2.14|2.13|2.13|2.16|2.15|2.17|2.16|2.16|2.18|2.19|2.19|2.19|2.17|2.18|2.19|2.22|2.28|2.23|2.22|2.21|2.24|2.28|2.28|2.29|2.31|2.29|2.28|2.26|2.23|2.21|2.19|2.17|2.22|2.22|2.22|2.23|2.23|2.23|2.24|2.22|2.28|2.28|2.28|2.34|2.41|2.41|2.32|2.27|2.24|2.16|2.1|2.07|2.07|2.08|2.1|2.1|2.08|2.08|2.07|2.06|2.08|2.08|2.1|2.12|2.15|2.14|2.17|2.15||2.19|2.21|2.14|2.18|2.18|2.2|2.19|2.21|2.2|2.2|2.19|2.22|2.21|||2.2|2.19|2.22|2.28|2.25|2.27|2.27
03702|17837|/equities/orapi|CACALL|9.2|10.2|9.74|9.74|9.38|9.32|9.26|9.34|9.1|9.1|9.24|9.42|9.26|9.22|9.06|9.14|9.24|9|9.06|9.12|9.14|9.2|9.28|9.16|9.04|9.2|9.04|9.14|9.46|9.54|9.68|9.98|9.84|9.38|8.94|9.8|10.35|11.3|10.9|10.65|10.35|10.65|10.35|10.55|10.5|10.25|10.5|11.05|11.05|11.15|10.6|10.65|10.85|11.15||10.45|9.64|9.14|8.74||8.68|8.9|8.54|8|7.86|7.74|7.66|7.64|7.58|7.16|7.2|7.24|7.22|7.34|7.52|7.68|7.82|7.46|6.82|7.12|7.14|7.04|7|6.84|6.6|6.8|6.8|6.82|6.98|7.16|6.9|6.78|6.76|6.3|7.1|7.12|6.96|6.94|7|6.96|6.94|6.68|7|7.8|7.82|8.66|8.66|8.14|7.94|8.06|7.8|7.96|7.14|6.48|6.02|5.9|5.96|5.98|5.74|5.44|5.4|5.4|5.54|5.5|5.62|5.7|5.76|5.72|5.92|6.28|5.94|5.2|5.2|5.46|5.3|5.3|5.24|5.2|5.28|5.26|5.26|5.18|5.22|5.14|5.2|5.12|5.14|5.08|5.18|5.2|5.16|5.18|5.16|5.16|5.2|5.2|5.28|5.2|5.14|5.16|5.2|5.28|5.14|5.2|5.3|5.24||6.4|6.38|6.6|8.42|8.52|8.8|8.74|8.78|8.44|8.1|8.1|8.12|7.86|7.86|7.9|7.96|7.9|7.6|7.68|7.7|7.84|7.64|7.68|7.7|7.7|7.72|7.88|8.08|8.16|8.24|8.22|8.16|8.22|8.16|8.34|8.86|8.14|6.8|6.1|6.44|6.52|6.72|6.78|6.94|7.22|7.38|7|6.76|6.82|7.18|7.1|6.9|6.78|6.9|7.14|6.54|7.3|7.38|7.3|7.32|7.58|7.34||7.54|7.42|7.3|7.9|7.9|9.32|9.4|9.08|9.3|9|9.08|8.96|9.38|||9.3|9.4|8.5|8.8|8.66|8.44|8.78
03703|943319|/equities/orege|CACALL|1.53|1.53|1.515|1.54|1.56|1.545|1.63|1.62|1.7|1.69|1.71|1.71|1.79|1.82|1.71|1.69|1.8|1.645|1.76|1.815|1.72|1.685|1.83|1.92|1.87|1.86|1.86|1.905|1.985|1.97|1.98|1.92|1.86|1.775|1.66|1.71|1.735|1.86|1.81|1.96|2.07|1.96|1.845|1.84|1.89|1.805|1.625|1.49|1.375|1.44|1.355|1.315|1.245|1.295||1.3|1.32|1.35|1.425||1.28|1.26|1.275|1.24|1.175|1.18|1.215|1.22|1.25|1.185|1.25|1.16|1.2|1.2|1.14|0.984|0.892|0.886|0.884|0.86|0.896|0.908|0.908|0.898|0.878|0.872|0.872|0.86|0.876|0.814|0.8|0.8|0.808|0.802|0.814|0.752|0.75|0.76|0.76|0.722|0.7|0.71|0.758|0.786|0.8|0.79|0.79|0.808|0.814|0.81|0.83|0.84|0.838|0.844|0.848|0.88|0.888|0.942|0.94|0.92|0.912|0.95|1.01|0.92|0.892|0.932|0.95|0.944|0.93|0.99|1.01|1.01|1.02|1.04|1.05|1.06|1.06|1.045|1.06|1.03|1.06|1.08|1.055|1.1|1.14|1.175|1.11|1.04|1.05|1.01|1.02|1.03|0.996|0.994|1.01|1.01|1.04|1.06|1.05|0.99|0.992|0.998|1.045|1.05|1.05|1|1.04|0.96|0.998|0.99|1.04|1.045|0.94|0.93|0.958|0.96|0.99|0.972|0.988|0.944|0.932|0.912|0.99|1.01|0.92|0.952|0.93|0.932|0.994|1.025|1.025|1.03|1.055|1.11|0.976|0.952|1.04|1.1|0.744|0.728|0.684|0.734|0.714|0.712|0.706|0.7|0.732|0.81|0.74|0.7|0.782|0.692|0.696|0.69|0.686|0.7|0.704|0.7|0.698|0.688|0.704|0.7|0.712|0.71|0.714|0.73|0.73|0.73|0.73||0.732|0.734|0.81|0.762|0.722|0.73|0.714|0.734|0.76|0.746|0.72|0.736|0.78|||0.694|0.73|0.74|0.72|0.73|0.8|0.85
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|6.252|6.406|6.632|6.535|6.574|6.719|6.661|6.596|6.465|6.41|6.391|6.414|6.645|6.455|6.396|6.606|6.796|6.854|6.876|6.985|6.95|7.124|7.227|7.297|7.487|7.403|7.445|7.41|7.3|7.394|7.49|7.435|7.558|7.477|7.336|7.445|7.493|7.477|7.381|7.551|7.497|7.542|7.397|7.384|7.079|7.069|6.976|6.915|6.979|6.892|6.809|6.915|6.905|6.889||6.915|6.915|6.928|6.915||6.899|6.883|6.815|6.751|6.963|6.944|6.879|6.886|6.886|6.748|6.812|6.805|6.805|6.815|6.805|6.686|6.68|6.725|6.738|6.741|6.609|6.58|6.69|6.748|6.812|6.863|6.854|6.85|6.924|6.847|6.731|6.863|7.011|6.419|5.875|5.993|5.883|5.664|5.578|5.512|5.529|5.398|5.687|5.801|5.893|5.883|5.855|5.973|5.905|5.905|5.794|6.04|6.194|6.209|6.155|6.127|6.114|6.198|6.258|6.137|6.182|6.24|6.161|6.082|5.947|6.099|5.815|6.114|6.204|6.445|6.519|6.58|6.481|6.425|6.436|6.526|6.442|6.343|6.423|6.292|6.503|6.519|6.409|6.471|6.436|6.535|6.613|6.706|6.764|6.619|6.725|6.841|6.825|6.931|6.895|7.063|6.969|6.889|6.764|6.767|6.744|6.821|6.76|6.879|6.957|6.908|7.095|7.034|6.928|6.944|6.992|6.982|6.5|6.577|6.433|6.494|6.516|6.452|6.622|6.433|6.478|6.474|6.731|6.719|6.719|6.821|6.648|6.616|6.622|6.658|6.731|6.6|6.828|6.844|7.053|6.815|6.751|6.677|6.497|6.383|6.411|6.683|6.735|6.815|6.815|6.809|6.748|6.793|6.696|6.789|6.699|6.686|6.683|6.892|6.548|6.5|6.574|6.334|6.452|6.288|6.307|6.379|6.36|6.346|6.416|6.239|6.233|6.284|6.002||6.526|6.395|6.555|6.265|6.193|6.365|6.263|6.274|6.319|6.164|6.045|5.853|6.206|||6.096|6.153|6.172|6.162|6.119|6.14|5.786
03705|949748|/equities/ose-pharma-international-sa|CACALL|12.9|12.95|13.15|12.75|12.5|12.35|12.5|12|12|12.4|13.1|13.55|13.9|13.7|13.7|13.95|13.85|13.5|14.5|13.85|12.7|13.25|13.6|13.8|13.6|13.25|13.7|14|15|12|12.15|10.2|10|9.28|8.5|8.54|8.66|8.88|8.16|8.48|8.72|8.58|8.74|8.86|8.26|8.48|8.78|8.88|8.52|8.02|7.96|8.2|7.5|7.2||7.2|7.2|7.1|7.12||7.22|7.3|7.34|7.4|7.4|7.18|7.04|7.14|7.2|7.16|7.44|7.24|7.24|7.36|7.18|7.22|7.36|7.32|7.22|7.4|7.16|7|7.02|7.22|7.5|7.48|7.62|||9.1|9.52|8.3|7.82|8|9.28|7.46|7.26|7.08|7.2|7.18|6.56|6.26|6.74|7.06|7.5|6.96|6.88|6.68|6.7|6.48|6.46|6.58|6.64|6.88|6.36|6.34|6.3|6.32|6.26|6.4|6.34|6.44|6.38|6.3|6.14|6.18|6.26|6.48|6.62|6.14|6.62|6.5|6.28|6|5.88|5.84|5.96|5.9|6.24|6.12|6.2|6.38|6.44|6.56|6.78|6.78|6.76|6.74|6.88|7.16|7.14|7.4|6.8|6|5.7|5.56|5.68|5.64|5.72|5.6|5.68|5.8|5.66|5.6|5.66|5.74|5.8|5.9|5.92|5.9|6|5.94|5.88|6.04|5.96|6|5.72|5.62|5.62|5.5|5.8|5.82|5.92|5.94|5.8|5.88|5.9|6.04|5.84|5.88|5.94|6.04|6.1|6.1|6.14|6.12|6.16|6.1|6.06|6.24|6.28|6.38|6.18|5.98|5.8|5.92|6.22|6.32|6.24|6.3|6.14|6.04|6.06|5.88|6.1|6.22|6.4|6.44|6.46|6.12|6.1|6.38|7.04|7.48|6.88|6.86|7.18|6|5.56||5.86|5.3|5.18|5.2|5.02|4.92|4.42|4.47|4.46|4.6|4.57|4.24|4.48|||4.38|4.45|4.25|4.2|4.2|4.6|2.99
03706|943370|/equities/ask|CACALL|23.8|24.2|24.2|25|24.8|24.8|24.7|24.2|25|25.2|25.2|25.3|25.8|26.2|26.6|26.4|26.4|26.1|26.2|26.1|26.1|26|26|26|25.9|26|25.6|25.5|25.6|26|25.6|26|26|24|24|24.1|24.4|25.1|25|25.7|26|25.7|25.1|25.4|25.1|25.3|25.5|25.9|26|25.9|26.9|27.2|27|27||27.2|26.9|27.2|26.9||26.6|26.8|27.2|27.2|28.1|27.9|27.7|28.5|28.7|28.5|29.4|29.7|29.8|30.4|29.4|29.1|28.4|28.4|28|27.6|26.9|26.9|27.5|27.8|27.1|25.3|25|22.2|22.4|22.1|21.9|21.9|21.8|21.4|20|19.85|19.95|19.95|20|20.1|19.45|18.55|23|23.4|23.7|23.4|22.8|22.6|22.4|22.2|22.5|23.1|22.8|22.8|22.8|23.1|24.7|24.5|24.7|24.5|25|22|20.9|20.8|20.2|20.4|21|20.8|20.5|21.6|21.6|21.9|21.9|22.2|22.3|22.6|22.6|22.6|23.3|25.4|25.7|25.7|25.4|25.8|25.8|25.3|25|24.9|25|25.6|25.6|25.6|26.3|26.6|26.9|26.9|26.6|26.3|26.5|26.5|26.8|26.5|27.5|27.3|28|27.7|28.6|29|29|28.7|28.7|29|29|28.8|28.7|29.3|29.5|29.7|29.8|29.7|30|30|29.7|31.5|31.5|31.2|32|31.2|30.1|30.3|30.4|29.6|29.6|29.2|29.2|29.3|29.2|28.4|28|28.5|28.2|28.6|28.7|28.4|29.4|29.9|30|28.9|29|28.5|28.5|28.2|27.9|27.6|27.6|29|29.1|29.4|29.4|29.4|28.9|28.8|29.5|29.6|30|30|30.4|30.4|29.7||30.1|30.4|31.9|31.6|32|32|33.1|31|31.5|31.3|32.1|31|35.6|||33|30.5|29|26.7|24.5|24.5|25.5
03707|17665|/equities/paref|CACALL|60.5|59.5|60|60|60|60|60|60.5|62|||62||61.5|61.5|62|62|63|62|64|65|64.5|64||64|64.5|65|65|65|65|65|||63.5|63.5||64|64|64|64||65|65|65|65|64.5||64.5|61.5||61.5|61|60|60||60.5|61|61|60.5||62|62|61.5|61|61.5|61.5|60.5|60.5|60|61|61.5|61.5|61.5|61|61|60|61|60.5|61|60|61|62.5|63.5|66.5|61|61.5|60.5|60|63.5|63.5|63.5|64|63|62||60.5|60||59.5|58||58|58.5|60.5|60.5||60.5||60|60|60|59.5|60.5|62|62|61.5|61.5|59.5|60||59|62.5|62|60|55|59.5|59||60|58.5|60.5|60|62|63.5|||65|64.5|64.5|62|64|65|63|66||67|67|66.5|66|66|66.5||67|66|||69|69.5|71.5|69.5||69.5|68|70||69||69|69.5||72|69.5|69.5|69.5|73||69|72|69.5|72.5|68|70|68|72|72|77.5|78|78|78|74|74|74||74|73.5|||70|72.5|72.5|70|72|72.5|69.5|69|67.5|69.5|69|68.5|67|69|69.5|67||67|70|70|69.5|68.5|67.5|72|74|72|70|68|67.5|67.5|66.5|66||63.5|63.5|64|64.5|64.5|64.5||64|61|62.5|62|63|64|||64|63|63.5|63.5|63.5|64|63
03708|7159|/equities/parrot|CACALL|6.6|6.34|6.58|6.64|6.04|6.34|6.3|6.2|5.94|5.54|5.88|6.2|6.16|5.78|5.94|6.16|6.14|6.34|6.9|7|7.2|7.02|7.2|7.38|7.26|7.26|7.04|7.08|7.4|7.4|7.66|7.36|7.08|6.9|7.1|7.08|7.22|7.18|7.66|7.58|7|6.84|6.5|6.1|5.78|6|5.98|5.9|5.42|5.4|5.18|4.96|5|5.04||4.89|5.02|5.02|4.92||4.92|4.78|4.82|4.35|4.35|4.51|4.53|4.49|4.68|4.67|4.6|4.51|4.65|4.68|4.59|4.63|4.61|4.53|4.84|4.72|5.08|4.3|4.1|4.09|4.14|4.14|4.11|4.17|4.12|4.15|4.23|4.24|4.33|4.09|3.97|4.06|4|3.94|3.8|3.8|3.54|3.35|3.4|3.76|4.24|4.31|4.32|4.22|4.33|4.24|4.25|4.2|4.31|4.3|4.32|4.38|4.23|4.22|4.22|4.27|4.37|4.3|4.37|4.39|4.2|4.36|4.6|4.62|4.7|4.33|4.49|4.51|4.49|4.2|4.5|4.69|4.59|4.66|4.66|4.86|5.02|5.46|4.13|3.9|4.27|4.2|4.02|3.72|3.66|3.45|3.52|3.58|3.5|3.09|3.16|3.16|3.05|3.03|3|2.97|2.97|2.93|2.83|2.83|2.81|2.92|2.91|2.9|3.09|3.39|3.22|4|3.05|2.78|2.45|2.41|2.33|2.35|2.4|2.45|2.45|2.32|2.36|2.46|2.5|2.51|2.5|2.5|2.52|2.52|2.55|2.58|2.58|2.64|2.64|2.64|2.68|2.65|2.63|2.75|2.65|2.72|2.62|2.5|2.35|2.33|2.26|2.32|2.3|2.24|2.26|2.31|2.31|2.25|2.27|2.27|2.25|2.42|2.49|2.36|2.41|2.34|2.39|2.34|2.32|2.28|2.3|2.29|2.29||2.26|2.31|2.3|2.33|2.34|2.34|2.36|2.38|2.32|2.25|2.19|2.2|2.21|||2.18|2.22|2.24|2.25|2.35|2.5|2.4
03709|17844|/equities/passat|CACALL|7.95|8|8.1|8.05|8.25|8.2|8.2|8.2|8.1|8.2|8.2|8.3|8|7.9|8|8|7.85|7.65|7.5|7.65|7.6|7.4|7.4|7.4|7.5|7.5|7.3|7.35|7.35|7.3|7.35|6.7|6.5|6.55|6.6|6.5|6.5|7.05|7.1|7.15|7.2|7|7.1|6.65|6.3|6.55|6.55|6.6|6.6|6.6|6.65|6.65|6.35|6.25||6.15|6.1|6.1|6.1||5.9|5.8|5.8|5.95|6|5.95|6|6.1|6.15|6.15|6.2|6.2|5.8|5.8|5.9|5.95|5.85|5.8|6|5.9|5.95|5.9|6.1|6.15|5.9|4.8|4.8|4.78|4.7|4.56|4.6|4.64|4.68|4.64|4.58|||4.58|4.54|4.56|4.4|4.38|4.56|4.66|4.7|4.74|4.66||4.74|4.76|4.76|4.8|4.76|4.78|4.8|4.76|4.82|4.88|4.96|4.66|4.7|4.64|4.78|4.82|4.72|4.6|4.64|4.72|4.74|4.82|4.78|4.8|4.82|4.82|4.78|4.78|4.78|4.74|4.8|4.58|4.46|4.6|4.58|4.7|4.78|4.78||4.78|4.84|4.82|4.84|4.78|4.8|4.8|4.62|4.58|4.6|4.6|4.54|4.54|4.58|4.56||4.56||4.66|4.7|4.52||4.68|4.66|4.56|4.7|4.56|4.5|4.66|4.56|4.42|4.46|4.56|4.26|4.26|4.2|4.4|4.34|4.56|4.14|4.22|4.24|4.34|4.3|4.42|4.4|4.4|4.44|4.44|4.42|4.48|4.46|4.2|4.18|4.44|4.46|4.34|4.48|4.4|4.14|4.32|4.18|4.2|4.28|4.04|4.16|4.06|4.04|3.98||3.94|3.92|3.92|3.96|3.94|4|4.1|4.1|4.06|4.12|3.94|4||3.96|4|3.94|3.96|3.98|4.12|4.14|4.02|4|4.1|4|3.94|4.02|||4|4.04|4|4.02|4.16|4.24|3.94
03710|17845|/equities/patrimoine-et-commerce|CACALL|14.95|14.9|14.9|14.95|14.95|14.95|14.95|15|15|14.95|14.9|14.95|14.9|15|14.6|14.4|14.6|14.65|14.75|14.85|15|15|15|15|15|14.75|14.8|14.55|14.65|14.7|14.7|14.7|14.75|14.75|14.5|14.55|14.7|14.6|14.55|14.95|15|14.95|14.95|15|14.9|15|15|15|15|15|14.95|15.05|15|15.1||14.85|14.8|14.75|14.6||14.75|14.55|14.5|14.45|14.45|14.8|14.8|14.9|14.8|14.6|14.75|14.75|14.9|14.95|14.95|14.85|14.85|14.9|14.8|15|15|15.15|15|15|15|15|15.1|15.5|15.35|15.1|15.85|15.85|15.95|16.35|15.35|15|14.9|14.75|14.7|14.65|14.5|14.6|14.9|15|15.05|14|13.9|13.6|13.6|13.5|13.7|13.65|13.6|13.65|13.6|13.65|13.55|13.45|13.2|13.35|13.3|13.25|13.3|13.4|13.55|13.65|13.35|13|13.95|14.3|14.25|14.6|14.6|14.55|14.55|14.75|14.85|14.9|14.65|14.7|14.5|14.6|14.5|14.35|14.4|14.3|14.35|14.4|14.4|14.2|14.3|14.4|14.3|14.35|14.4|14.2|14.5|14.5|14.5|14|13.9|13.9|13.9|14.1|14.1|14|14.1|14.05|13.9|14.15|14.05|14.05|14|13.8|13.85|13.9|13.9|13.95|13.75|13.55|13.3|13.65|14|14|14.4|14.5|14.6|14.65|14.65|14.45|14.4|14.7|14.7|14.1|15.1|15.2|14.8|14.9|14.9|14.7|14.7|14.9|14.95|15.25|15|14.9|14.9|14.75|14.9|15.05|15.05|15.1|15.3|14.75|14.8|15.05|15.05|15.05|15.05|15.2|14.95|14.7|15|15.2|14.75|14.55|14.1|14.55|14.45||14.95|14.8|15.2|15.35|14.85|14.4|14.05|14|14|13.85|13.8|13.7|13.85|||14|13.8|13.9|13.85|14.05|14.7|14.4
03711|17666|/equities/pcas|CACALL|14.4|14.5|14.6|13.5|13.4|13.1|13.3|13.7|13.6|13.5|13.9|13.6|14.1|14.6|14|14.8|14|14.1|14.6|14.9|14.8|14.9|14.7|14.2|13.5|13.4|13.7|13.6|13|11.5|10.9|10.6|10.7|10.9|10.7|10.7|10.5|10.1|10.3|10.5|10.9|10.7|10.2|10.4|10.3|10.5|10.4|10.1|10.1|10.2|10.3|10.3|10.1|10.1||10|10.2|10.2|10.2||10.3|10.3|10.2|10.3|10.5|10.6|10.5|10.5|10.3|9.85|9.75|9.55|10.3|9.95|10.3|10|10.2|9.6|9.9|9.3|9.15|9.05|9.05|9.05|9.3|9.4|9.35|9.5|9.8|9.55|9.3|9.35|9.25|9.5||9.95|9.6|9.6|9.6|9.95|9.95|9.45|10.3|10.3|10.4|10.4|10.5|10.5|10.5|10.5|10|10.4|10.6|10.7|10.5|10.5|10.5|10.5|10.5|10.3|10.2|10.2|9.95|10.1|9.9||10.1||10.1|9.9|9.95||10.4|11|11|10.8|10.9|11.2|10.6|11.1|11|11.4|11.2|11.4|11.2|11.1|10.9|10.6|10.5|10.6|10.3|10.1|10.3|10.5|10.5|11|11|11|10.7|9.85|9.5|9.65|9.4|9.1|9.4|9.25|9.55|9.35|8.8|9.05|9|9.3|9.1|9.5|9.85|9.8|9.5|9.1||8.5|8.45|8.35|8.3|8.4|8.4|8.2|8.1|8.2||8.65||8.65||||9|9.05|8.85|8.55|8.3|8.8|8.8|9.05|9.1|9.1|9.1|9.05|9.1|9.1|9|8.5|9.1|9.05||8.9|8.3|8.3|8.85|9|8.95|9|8.95||8.35|8.65|9|9.4|9|8.95||8.85|8.85|8.2|8.6|8.8|9.1|9.85|9.8|9.9|9.9|||9.9||||10|9.5|10.2|9.7|9.5|9.45
03712|17846|/equities/perrier-industrie|CACALL|69|68.2|69.4|70|70|69.4|69|68.8|68.6|69.4|68.2|69|68.8|68.8|68.4|68.8|68.4|68.2|69|68|66.2|69|69|69.4|68|68.4|67.4|65|65.2|65.6|67.2|68|69.4|67|66|65.4|65.8|65.8|65.8|67.4|68.6|65.6|65|65.4|65.4|66|66|67.2|67|67.4|68|67.8|70|68.8||69|68.6|68.4|68||69|68|68|67.4|67.8|67.8|68.4|67|67.2|67|67.2|66.2|66.4|66.4|67.4|66.2|66|65.2|65.4|65.6|66.2|66|66|64.6|63.2|63.2|63|63|62.6|62|61.6|61.6|60.4|60|60.2|60.2|60.2|59.6|60|60|59.8|60.4|61.6|61.8|63|62.8|62.8|63.2|63.2|63|63|63|63.4|63|62.8|62.4|62.2|63.8|63|62.4|62|61.4|61.8|62|62|61.4|63|62|63.2|63.8|63.8|64|64|64|64|64|62.4|62.8|62.8|63.6|64|64|63.8|63.6|63.6|62.2|61.4|61|61|61.2|61.2|61|60.8|62|60.4|60.8|59.8|59.6|60|59.8|60|59|58.8|58.8|60.2|59.6|59|60|59.8|60.4|60.6|60.4|60|59.8|59.8|59.8|59.8|59.4|59.4|59.6|60|60|59|58|57.6|56.8|56|55|54.4|55|55.6|55.6|55.6|55.8|54.8|54.2|54.4|53.6|54.2|55.4|55|58|58|61.6|61.2|62|62.2|62.2|63|63.2|61|58.8|58.4|58.8|59.2|58.2|58|57.2|58.4|58.2|57.8|57.6|56.4|56.6|54.6|54.4|53.8|53.6|53.8||52|52|51.8|50.6|51.6|51.8|53.8|53.8|53.4|52|50|49|49.8|||50|50.6|50|48.7|47.8|46.1|46.1
03713|17759|/equities/ffp|CACALL|106.6|104.8|104.6|104.6|102.6|102|102.8|104|101.4|96.6|97.3|96.4|94.8|96|94.3|95.3|97.4|95.5|93.7|94.7|93.6|94.4|95.2|94.7|92.9|94.8|94|94.9|94.2|93.6|93.1|92.8|92.2|90|90.9|91.3|91.6|94.3|94.3|97.6|101|101.6|103.2|99.2|96.9|97.5|95.6|96.6|95.2|97.5|95|95.1|94.1|95.1||94.6|94|94.4|95.5||96.2|97|95.7|92.2|93.4|93.4|93.3|93.6|92|92|93.5|92|91.1|93.5|92.4|90.4|90|88.5|87.1|87.1|88.6|87.5|87.5|86|86.7|87|86.6|87.1|89.9|84.1|80.9|82.5|82.9|80.9|75.5|74.2|73.3|71.6|68.9|68.3|68.1|68.7|70|72.7|73.9|74.4|72.6|73.8|74.1|74.7|73.2|74.3|74.5|75.5|74|75.4|76|76.5|73.7|71.2|71|72.5|71.5|72.9|68.5|70.1|72.2|71.5|69.6|74.3|74.4|76.9|74.8|73.3|71.6|71|67.6|68|68.9|68.3|68|67.2|66.1|68.7|68.1|67.4|68.7|68.2|69.2|67.6|67.5|68.6|68.7|69.5|68.5|69.4|69.6|69.5|66.4|66.7|66.7|67.8|67.8|67.1|65.9|65.3|68.5|69|67.2|66.1|67|66.8|68.4|66.7|66.5|67.5|65.9|64.6|65.3|64.8|63.7|65|66.6|66.9|65.9|67|67|67|67.3|66.9|66.7|66.7|68.5|66.5|67.1|68.2|68.2|68.7|68.6|66.7|67.7|71|73.1|74.1|77.2|72.5|73|71|67.9|65.4|66.8|67.3|65.3|64.4|61.7|63.5|64.8|64|64|61|60.1|61.5|64|64.7|61.6|59.7|58.5|59|57.6||62|61|60.4|59.5|58.5|58.5|57.5|56.8|59.4|61|60.1|60.8|65|||64.5|64.1|60.7|58.8|54.9|55.1|54.9
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|96.8|96.6|98.2|99|95.3|97|97.2|95.7|93.3|92.5|92.4|95.3|96.9|98.9|98|100|99.8|99.6|98.2|99.7|102|102.2|109.6|112.2|105|109.6|112.2|112.8|113|112.2|118.6|120.4|118.4|116.6|114.8|112.8|113|116.2|115|117.4|120.6|122.4|122.6|119.2|117.6|117|114.8|115|113.8|114|112|113.8|115.4|111.6||111.4|108.8|110|110.8||111.2|111.4|110.2|104.4|105|104.8|103|101.8|98.2|97.5|97.9|99.3|94.6|96|97.6|98.2|98.6|98.5|98.1|96.8|97.2|97.3|98.5|99|95|97.4|90|85.5|86.9|88.2|87.6|87.6|84.8|87|89.3|91.2|89.9|88.1|87.3|88|83.8|82.3|91.8|92.2|92.6|92.4|91.4|90.4|91|88|86.5|87.6|86.1|86|86|86.5|88.6|85.1|87|82|82|82|83.2|82.3|79.7|78.2|78.7|81.7|77.6|80.8|79|80|78.9|78.9|77.6|79|76.4|77.9|79.6|78.2|78|79.2|79|79.8|80.8|80.5|81|81|82.1|82.6|82.8|83.1|82.5|83.8|82.9|83.9|83|82.2|83.6|83.7|83.6|82.1|83|82.2|80.8|80.2|83.5|81.8|84.4|82|83.6|83.8|80.2|82.6|82.2|83.3|83.2|84.1|84.1|81.3|82|81.5|83|81.1|77.9|76.6|75.7|78|76.2|75.3|73.4|73.2|74.6|74.9|73.1|73.1|72.5|69.2|67.6|65.6|64.8|67.7|67.4|67|70.1|69.4|70.1|71|70.5|67.6|67.5|65.4|65.7|64.8|64.4|64.4|64.8|63.4|64.3|61.8|62|62.7|62.8|62.5|63|62.4|62.9|63|62.1||63|63.4|64.7|63.9|61|60.7|60.6|60|59.4|57.8|57.2|58.4|60.3|||59.7|60|60.6|59.9|56|54.6|53
03715|6947|/equities/pierre-vacances|CACALL|2.1893|2.1986|2.2355|2.2447|2.2909|2.3648|2.411|2.3371|2.3556|2.2909|2.3833|2.2263|2.2632|2.2817|2.217|2.2725|2.2817|2.3002|2.2817|2.217|2.1801|2.1986|2.217|2.1893|2.2078|2.1247|2.1524|2.1986|2.217|2.1524|1.9491|1.9676|2.0046|2.0046|1.9584|1.9769|1.9676|1.9122|1.8937|2.0046|2.0323|2.1154|2.0692|1.9861|2.0323|2.023|2.0323|2.1062|2.1986|2.2078|2.3371|2.5311|2.5865|2.642||2.7159|2.6974|2.6604|2.6327||2.605|2.5219|2.448|2.4387|2.5773|2.605|2.6974|2.5496|2.5865|2.5865|2.5865|2.6604|2.7251|2.7898|2.836|2.8452|2.7528|2.7898|2.6512|2.6697|2.6974|2.7159|2.9099|2.7898|2.605|2.3925|2.4572|2.4203|2.4757|2.3094|2.2355|2.3833|2.4018|2.4018|2.0138|2.0877|1.7367|1.7219|1.7108|1.7404|1.7551|1.7921|1.9214|1.9953|2.0046|2.0323|2.0692|2.1339|2.06|2.1154|2.1986|2.1801|2.1801|2.2447|2.2355|2.2355|2.217|2.2355|2.2355|2.2263|2.2078|2.217|2.217|2.2632|2.2263|2.3648|2.3925|2.3371|2.3094|2.4664|2.5681|2.6142|2.605|2.5865|2.5958|2.6697|2.6512|2.6697|2.7159|2.6789|2.6974|2.6789|2.6142|2.7343|2.6789|2.7251|2.7251|2.6327|2.6235|2.605|2.5496|2.6142|2.6235|2.6881|2.642|2.7343|2.6974|2.7805|2.605|2.5496|2.4849|2.4942|2.4295|2.4387|2.4849|2.5219|2.605|2.6327|2.6327|2.7251|2.7713|2.8452|2.9191|2.9283|2.956|2.9006|2.9099|2.8914|2.9006|2.8267|2.8082|2.91|2.93|2.99|3.1|2.98|3.01|2.96|3|3.01|3.25|3.26|3.38|3.41|3.44|3.51|3.51|3.48|3.32|3.38|3.34|3.53|3.71|4.01|3.6|3.45|3.48|3.44|3.46|3.57|3.57|3.26|3.46|3.31|3.13|3.03|3.23|3.32|3.49|2.88|2.59|2.4|2.49|2.59|2.53|2.52|2.52|2.49|2.44||2.57|2.71|2.64|2.6|2.48|2.41|2.38|2.42|2.49|2.36|2.19|2.17|2.42|||2.38|2.36|2.06|2.03|1.88|1.9|1.97
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|34.3|33.18|32.52|32.16|32.24|32.22|31.8|31.96|32.44|31.38|31.58|31.64|30.14|29.88|29.72|30.08|30.92|31.28|31.98|32.66|31.3|31.88|32.5|32.4|32.28|32.26|32.4|33.1|33.12|33.38|33.66|33.08|32.4|31.8|32.4|32.02|31.02|30.66|29.9|32.02|32.94|31.4|30.74|31.02|30.62|31.12|30.16|31.12|30.5|30.28|29.9|28.02|27.9|27.8||28.22|28.24|28.46|28.24||28.14|28.4|28.5|28.26|28.8|29.26|29.32|28.86|28.4|27.58|28.32|28.5|28.68|28.7|28.84|28.58|28.54|29.16|28.96|29.64|28.9|28.24|26.38|24.64|24.12|24.04|24.22|23.8|24.16|23.6|23.14|23.3|23.36|21.82|19.77|19.95|19.96|20.04|19.7|19.55|19.36|19.2|19.99|20.62|21|20.9|23|23.04|23.52|23.4|22.36|23.12|23|23.58|23.22|23.74|24.16|24|23.4|23.04|23|22.56|22.6|22.18|21.58|21.74|21.62|20.76|20.56|21.7|22.12|22.38|22.64|23.04|22.68|22.26|21.98|22.04|21.74|21.06|20.22|19.74|18.79|18.91|19|19.19|19.11|18.71|18.59|18.34|18.2|18.84|18.9|18.95|19.06|19.06|19.23|19.21|18.11|17.82|17.76|17.94|17.5|17.35|17.07|17.66|18.09|18.43|18.11|18.3|19.2|19.32|19.24|18.93|18.99|19.15|19.29|19|19.08|18.34|17.99|18.46|19.04|18.92|18.29|18.54|17.86|18.13|18.28|18|18.12|18.15|18.72|18.01|17.93|18.27|17.95|18.62|17.88|18.1|17.78|19.18|19.91|20.5|20.88|20.02|20.4|19.4|18.72|18.53|19.02|19.67|19.01|17.72|17.32|17.45|17.5|17.26|17.95|16.86|15.8|16.14|17.2|17.64|17.87|17.28|17.14|17.04|16.74||17.36|17.23|16.08|15.91|15.12|15.15|14.58|14.49|14.63|14.34|13.65|13.09|14.57|||15.6|14.83|14.11|13.68|12.94|12.64|12.19
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|8.17|8.18|7.9|8.06|8.23|8.35|8.45|8.47|8.23|8.31|8.48|8.84|8.45|8.48|8.26|8.6|8.45|8.27|8.52|8.45|8.18|8.17|7.98|7.91|8.05|8.3|7.59|7.36|7.53|7.01|7.02|6.83|7|6.77|7.02|6.86|6.83|7.13|6.72|7.25|7.5|7.51|7.4|7.71|7.36|7.7|7.96|8.3|8.29|8.3|8.33|7.85|7.49|7.65||7.33|7.48|7.76|7.39||7.35|6.95|6.9|6.6|6.98|7|6.7|6.51|6.08|5.91|6.06|5.98|6.15|6.28|5.83|5.86|5.9|5.87|5.85|6.1|5.82|5.94|5.47|5.37|4.965|4.825|5|5.29|4.99|4.11|3.99|4|4.075|3.95|3.56|3.455|3.44|3.42|3.3|3.065|3.055|3.01|3.25|3.315|3.35|3.38|3.44|3.4|3.405|3.43|3.43|3.415|3.515|3.56|3.595|3.66|3.6|3.545|3.515|3.525|3.61|3.7|3.725|3.75|3.64|3.65|3.71|3.75|3.68|3.81|3.97|4.04|4.07|4.1|4|4.04|3.885|3.975|4.02|4.13|4.13|4.095|3.85|3.95|3.97|4.035|4|4.055|4.045|3.9|3.84|3.865|3.85|3.83|3.84|3.96|3.99|3.965|4.035|4.105|4.06|3.77|3.75|3.66|3.605|3.59|3.625|3.63|3.695|3.64|3.745|3.71|3.65|3.71|3.71|3.68|3.69|3.7|3.795|3.65|3.74|3.7|3.7|3.62|3.59|3.7|3.71|3.72|3.8|3.7|3.78|3.835|3.905|3.945|4|4.03|4.25|4.46|4.31|4.44|4.16|4.52|4.475|4.7|4.71|4.715|4.58|4.105|3.925|3.77|3.99|3.89|3.85|3.71|3.61|3.64|3.7|3.67|3.93|3.59|3.58|3.58|3.88|3.975|3.885|3.815|3.63|3.785|3.745||3.935|4.075|3.96|4.04|3.93|3.94|3.82|3.69|3.8|3.72|3.65|3.695|3.785|||3.755|3.75|3.7|3.9|3.27|3.555|3.6
03718|945688|/equities/poxel-sa|CACALL|6.76|6.73|6.69|6.78|6.73|6.74|6.74|6.79|6.72|6.49|6.61|6.7|6.7|6.81|6.78|6.86|6.86|6.74|6.75|6.81|6.77|6.94|7.13|7.13|6.98|7.08|7.04|7.06|7.13|6.96|6.85|6.89|6.66|6.58|6.59|6.72|6.65|6.64|6.6|7.05|7.29|7.46|7.34|7.62|6.78|6.81|6.71|6.67|6.71|6.82|6.79|6.7|6.59|6.41||6.36|6.43|6.43|6.48||6.47|6.54|6.85|6.29|6.59|6.53|6.59|6.51|6.61|6.36|6.6|6.71|6.75|6.76|6.83|6.68|6.6|6.76|6.7|7.01|6.83|6.58|6.68|6.6|6.32|7.21|7.5|7.08|7.08|7.19|6.75|6.58|6.56|6.3|6.18|6.18|6.15|6.21|6.21|6|5.87|5.8|6|6.15|6.29|6.23|6.23|6.36|6.34|6.16|6.16|6.32|6.37|6.47|6.8|6.54|6.54|6.41|6.55|6.73|6.85|6.87|6.68|6.75|6.2|6.2|6.56|6.19|6.36|6.78|6.75|6.8|6.47|6.2|6.36|6.39|6.14|6.13|6.44|6.46|6.55|6.7|6.7|6.77|6.71|6.78|6.76|6.8|6.77|6.77|6.79|6.93|7.07|6.92|6.7|6.92|6.89|6.78|6.78|6.78|6.76|6.77|6.72|6.64|6.49|6.49|6.5|6.38|6.72|6.72|6.76|6.84|6.98|7.08|6.97|6.77|6.87|6.6|6.78|6.66|6.7|6.89|7.09|7.18|7.08|7.34|7.18|7.19|7.42|7.64|8.2|8.16|8.58|8.07|8.09|7.64|7.67|7.67|7.69|7.69|7.72|7.69|7.69|7.81|7.77|7.86|7.8|8.53|8.49|8.3|8.23|8.2|8.41|8.58|9.12|8.86|8.9|8.76|8.95|8.88|8.7|8.77|9.28|9.17|8.56|7.9|7.31|7.44|7.25||7.53|7.79|7.41|7.58|7.64|8|8.2|7.17|6.82|6.7|6.43|6.54|6.71|||6.39|6.33|5.79|5.82|5.54|5.7|5.8
03719|17849|/equities/precia|CACALL|22.4|23|22.2|22.2|21.8|22|21.8|22|21.8|21.6||21.8|22|22.4|22|22|22||21.6|21.4|22||22|22.4|21.4||22|21.4|21.4|21.2||||21.4|20.8|20.8|21.2|21.6|21.6|21.6|21.8|21.8|21.2|21|21.2||21|21.2|21|21|21.4||20.8|20.8||21|21.4|21.6|21.4||21.2|21.2|21.2|20.8|21.2|20.8|20.8||20.8||21|21|21.4|21.2|22|20.8|21.2|21.4|21.4|20.8|21.2|21|21|20.8|20.8||21|20.2|20.8|19.7|20|20.8|20||20.4|20||20|20.6|19.1||19.1|19.8|19.4|19.3|||19.3|19.9|||19.6|19.6|20.6||20||20|20.2||20||19.8||20|19.8||19.8|19.9|||20.2|20.2|||20.4||19.7|20.2|20.2|20|||20.2|20||19.3||20.2||20|19.4|19|||||20.2|20|20|20|20|19.9|20|19.4|19|19.5|19.1|19.1|19.4|19.5|19.4|19|19.2|18.5|18.7|19|18.3|18.2|18.3|17.4||18||17.6|17.5|||17.5||17.6||18.4|18.4|18.5|17.7|18.5|18||17.5|17.9|18|18|18|17.5||17.7|17.8|17.6|17.5||18.5|17.8|17.9||||17.9|17|16.9|16.6|16.7|17|17|16.5|17|17|17|16.5||17.2|16.8||16.7|16.4|17||17|16.4|17|16.7||17||||17.5|17.6|17.7|||17
03720|13181|/equities/hubwoo-s.a.|CACALL|0.149|0.149|0.149|0.147|0.144|0.144|0.147|0.146|0.15|0.146|0.146|0.15|0.144|0.147|0.148|0.148|0.145|0.146|0.15|0.146|0.145|0.15|0.15|0.148|0.149|0.147|0.15|0.155|0.153|0.165|0.153|0.142|0.145|0.15|0.137|0.156|0.154|0.155|0.154|0.157|0.158|0.159|0.155|0.161|0.158|0.16|0.16|0.166|0.164|0.164|0.172|0.146|0.152|0.152||0.157|0.156|0.153|0.151||0.174|0.17|0.159|0.145|0.144|0.119|0.119|0.12|0.127|0.136|0.167|0.176|0.166|0.176|0.152|0.179|0.168|0.137|0.13|0.139|0.146|0.107|0.107|0.107|0.107|0.096|0.097||||0.099|0.099|0.1|0.091|0.105|0.106||0.106|0.0925|0.098|0.0925||0.0985|0.0985|0.0985|0.0995||0.106||0.106|||||0.106|||||0.107||0.107||0.108||0.102|||||||0.102|||||||0.102||0.102||0.099||0.1|0.0995|||||0.1|0.1||0.1|0.098||0.1|||0.102|0.105|0.095|0.0965|0.0965||||0.097|0.0905||0.099|0.099||0.0995||||0.0995|||||0.0995||||0.0995|0.1|0.1|0.089|0.1|0.1|0.1||0.1||0.0995||0.1||||0.1|0.1||0.1|0.1|0.1|0.104|0.104||0.104|0.1|0.102|0.0905||0.107|0.1|0.1|0.0985||0.0975|0.097|0.0975|0.0975||0.0975|0.092|||0.0915|0.092|0.0925|0.094|0.09|0.094|0.0945|0.0945|0.093|0.0975||0.0995|||0.107|||0.107|0.109||0.113
03721|1009128|/equities/prodways-sas|CACALL|3.13|3.22|2.75|2.73|2.73|2.75|2.55|2.62|2.65|2.7|2.73|2.76|2.76|2.87|2.78|2.8|3.08|2.97|3|2.96|2.81|2.92|3.09|3.12|3|3.01|2.97|2.98|2.91|2.84|2.74|2.78|2.79|2.68|2.71|2.63|2.64|2.59|2.56|2.65|2.75|2.82|2.72|2.58|2.75|2.83|2.96|2.49|2.45|2.43|2.37|2.39|2.35|2.37||2.29|2.29|2.37|2.34||2.41|2.54|2.26|2.1|2.21|2.27|2.32|2.3|2.34|2.29|2.32|2.28|2.3|2.38|2.32|2.12|1.91|1.89|1.805|1.82|1.81|1.81|1.8|1.825|1.815|1.805|1.81|1.865|1.885|1.9|1.895|1.93|1.87|1.77|1.595|1.595|1.585|1.585|1.625|1.58|1.63|1.595|1.61|1.705|1.735|1.69|1.73|1.7|1.77|1.68|1.68|1.705|1.62|1.645|1.59|1.575|1.55|1.54|1.53|1.475|1.45|1.53|1.515|1.5|1.47|1.475|1.59|1.64|1.68|1.705|1.75|1.72|1.705|1.705|1.71|1.715|1.73|1.75|1.76|1.78|1.8|1.83|1.83|1.86|1.8|1.71|1.71|1.71|1.7|1.7|1.7|1.7|1.74|1.77|1.78|1.82|1.84|1.85|1.785|1.8|1.77|1.835|1.82|1.73|1.73|1.72|1.69|1.7|1.68|1.68|1.69|1.69|1.7|1.7|1.78|1.785|1.83|1.815|1.82|1.805|1.81|1.825|1.835|1.835|1.85|1.905|1.85|1.83|1.82|1.86|1.88|1.91|1.96|1.84|1.82|1.82|1.85|1.86|1.82|1.84|1.845|1.94|1.925|2.03|2.03|1.97|1.94|1.895|1.9|1.85|1.93|1.905|1.845|1.86|1.84|1.85|1.875|1.815|1.85|1.81|1.81|1.86|1.9|1.95|1.92|1.915|1.915|1.905|1.87||1.98|2.09|2.24|2.23|2.21|2.19|2.22|2.1|2.21|2.34|2.5|2.39|2.41|||1.79|1.73|1.65|1.685|1.595|1.62|1.645
03722|17667|/equities/prologue-software|CACALL|0.468|0.464|0.457|0.429|0.424|0.43|0.422|0.42|0.417|0.409|0.416|0.415|0.41|0.416|0.413|0.416|0.42|0.419|0.405|0.423|0.419|0.421|0.43|0.427|0.421|0.415|0.42|0.419|0.404|0.4|0.408|0.395|0.4|0.39|0.376|0.38|0.396|0.417|0.395|0.448|0.446|0.46|0.459|0.412|0.4|0.423|0.396|0.406|0.401|0.4|0.36|0.347|0.356|0.351||0.348|0.348|0.352|0.35||0.345|0.351|0.347|0.325|0.347|0.335|0.332|0.332|0.347|0.34|0.347|0.347|0.339|0.362|0.37|0.367|0.379|0.4|0.329|0.305|0.305|0.295|0.296|0.29|0.281|0.288|0.29|0.285|0.286|0.267|0.265|0.25|0.235|0.235|0.228|0.233|0.235|0.234|0.225|0.232|0.23|0.227|0.23|0.257|0.263|0.259|0.264|0.259|0.257|0.257|0.254|0.255|0.25|0.25|0.253|0.253|0.254|0.254|0.254|0.258|0.25|0.245|0.24|0.254|0.238|0.243|0.243|0.235|0.235|0.242|0.246|0.24|0.247|0.263|0.269|0.271|0.272|0.275|0.279|0.27|0.261|0.27|0.273|0.275|0.276|0.259|0.267|0.274|0.239|0.237|0.237|0.238|0.238|0.241|0.243|0.242|0.24|0.238|0.24|0.235|0.236|0.237|0.23|0.23|0.224|0.223|0.229|0.23|0.233|0.232|0.238|0.238|0.239|0.238|0.237|0.231|0.238|0.234|0.225|0.229|0.233|0.233|0.233|0.233|0.238|0.229|0.23|0.236|0.239|0.241|0.247|0.24|0.246|0.25|0.252|0.251|0.25|0.248|0.252|0.251|0.258|0.26|0.256|0.261|0.264|0.26|0.263|0.267|0.267|0.268|0.254|0.242|0.244|0.244|0.232|0.234|0.232|0.239|0.244|0.249|0.255|0.264|0.268|0.275|0.283|0.257|0.248|0.254|0.244||0.264|0.267|0.261|0.254|0.258|0.266|0.27|0.261|0.278|0.29|0.277|0.297|0.221|||0.225|0.223|0.225|0.219|0.21|0.213|0.203
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|21.76|21.42|21.54|21.44|21.38|21.28|21.58|19.94|20|19.79|20.58|19.44|19.56|19.76|18.92|19.26|19.51|19.15|19.08|19.4|19.62|19.6|19.3|19.3|18.81|18.63|18.69|18.64|19.03|18.63|18.9|18.61|18.78|18.9|18.01|18.06|17.57|17.6|17.06|17.72|16.92|16.88|16.8|16.75|16.85|17.4|17.39|17.22|17.3|17.17|16.45|16.43|16.31|15.8||15.73|16.11|16.02|16.36||16.03|16.11|15.76|15.45|16.34|16.2|16.08|16.28|16.47|16.19|16.42|16.64|16.63|16.87|16.94|16.39|16.41|16.5|14.95|15.77|16.62|18.15|15.43|14.53|12.61|12.64|13.06|12.77|12.82|11.51|11.44|11.64|12.1|12.07|11.96|12.03|11.88|11.76|11.65|11.19|10.69|10.7|11.69|12.04|12.18|12.14|12.21|11.9|11.84|11.85|11.79|11.8|11.76|12|11.79|11.42|11.39|11.15|10.63|10.27|11.1|11.56|10.57|10.42|10.02|9.945|9.97|9.9|10.07|10.19|10.59|10.48|10.61|10.72|10.86|11.12|11.22|11.03|11.32|11.53|11.56|11.41|11.8|11.67|11.82|11.9|12.01|11.82|11.79|11.8|11.62|12.15|11.98|12.12|12.28|12.45|12.6|12.67|12.77|12.83|12.78|13.04|12.94|12.58|12.5|12.55|12.72|12.93|12.88|12.97|12.89|12.92|12.9|12.9|12.91|12.89|12.67|12.63|13.28|12.72|12.67|12.71|12.86|12.74|12.38|12.34|12.55|12.98|12.2|12.65|13.03|12.61|12.94|12.51|12.27|13.37|13.65|13.58|13.54|13.5|13.54|14.47|15.05|15.54|15.21|14.06|13.61|13.56|13.04|12.97|13.22|12.89|12.84|12.62|11.95|11.45|12.23|12.13|12|11.4|11.4|12.28|12.68|12.96|12.82|12.53|12.71|12.75|12.38||12.6|12.04|11.85|11.42|11.35|12|12.04|12.66|13.39|14.02|14.02|14.25|14.8|||14.8|14.65|14.99|14.14|14.22|14.1|15.5
03724|6996|/equities/rallye|CACALL|7.09|6.95|6.98|7.05|7.23|6.95|7.23|7.27|7.26|7.19|7.1|7.1|6.93|7.1|7|7.4|7.24|7.26|7.23|7.02|7.07|7.17|7.18|7.11|6.54|6.32|6.35|6.34|6.6|6.46|6.4|6.6|6.77|6.55|6.38|6.46|6.51|6.12|5.96|5.93|6.22|6.26|6.36|6.25|6.36|6.54|6.7|6.1|6.14|6.25|6.37|6.35|5.93|5.97||5.78|5.97|5.8|5.86||5.7|5.62|5.46|5.66|5.91|5.99|6.15|6.06|5.95|6.05|6.26|6.29|6.44|5.94|5.95|5.92|5.22|5.11|4.985|5.07|5.14|5.18|5.11|4.81|4.925|4.64|4.865|5|5.13|4.36|4.205|4.285|4.685|3.745|3.385|3.4|3.24|3.25|3.19|3.265|3.22|3.35|3.535|3.86|3.935|3.96|4.065|4.045|3.97|4.05|3.82|3.54|3.625|3.68|3.68|3.62|3.51|3.59|3.64|3.55|3.44|3.485|3.54|3.74|3.43|3.565|3.545|3.5|3.555|3.8|3.955|3.83|3.945|3.945|4.225|4.51|3.82|3.87|3.98|3.965|4.1|3.96|4.08|4.125|4.46|4.36|4.835|5.08|5.68|5.72|5.82|5.95|5.82|5.94|5.9|5.87|6.24|6.03|6.03|5.95|5.97|5.85|6.12|5.94|5.85|5.93|6.66|6.46|6.45|6.59|6.29|6.57|6.7|6.65|6.7|6.64|6.72|6.83|6.9|6.56|6.5|6.68|6.78|6.67|6.77|7|7.06|7.03|7.29|7.36|7.49|8.01|8.6|8.23|8.75|8.94|8.94|9.27|8.94|9.14|9.01|9.21|8.94|9.24|9.19|8.94|8.95|8.76|9.23|8.69|8.42|7.68|6.86|6.47|6.5|6.69|6.5|6.96|7.3|7.05|7.05|7.28|7.53|7.75|7.68|7.59|7.8|7.73|7.69||7.79|7.8|7.43|7.68|7.85|7.8|7.25|7.17|7.06|7.25|7.07|7.05|7.1|||7.15|7.1|7.15|7.11|6.99|6.97|6.61
03725|7659|/equities/general-sante|CACALL|17.65||17.95|17.9|17.8|17.8|17.8|17.65|17.7|17.55||17.7|17.85|17.7|17.6|17.1|17.55|17.5|17.45|17.7|17.6|17.25|17.7|17.75|17.6|17.8|17.8|17.8|17.8|17.75|17.55||17.65|17.8|17.5|17.9||17.95|17.5|17.6|18|18.1||18.15||17.85|17.6|18.05|18.15|18.15|18.3|18.3|17.55|17.95||17.95|17.95|17.95|17.85||17.9|17.95|17.95|17.8|17.85|17.85|17.95||18|17.9|18|18.1|18|18|18|17.9|17.8|18||18.15|18.3|18|18.1|18.3|18.35|18.1|17.9|17.4|17.8|17.4|17.4|17.25|17.5|17.55|17.05|17.1|17|16.8|16.75|16.85|16.85|17|17.65|18.25|17.5||18.25|18.25|18.25|18.35|18|18.25|18|18|18.25|18.15|17.9|17.5|17.45|17.4|16.9|16.9||16.6|16.5|16.6|16.6|16.6|16.2|16.75|16.75|16.4|16.75|16.8|16.95||16.55|16.55|16.2|16.35|16.45|16.65|16.8|16.8|16.75|16|16.8|17.25|17.2|16.85||17.6|17.4|16.9|17.3||17.1|17|17.15|17.1|17.1|17.5||17.45|17.35|17.35|17.35|17.5|17.35|17.45|17.5|18|18.05|17.4|17.6|17.5|18|17.85|17.95|17.7|17.8|17.8||17.5||17.5||17.35|17.2|17.2|||17.35|17.2|17.25|17.35|17.75|17.9|17.5||17.45|17.75|17.7|17.8|17.35|17.2|17.15|16.85|17|16.85|17.4|17.45|17.25|16.95|17.05|17.05|16.65|17.35|17.65|17.7|17.55|17.6|17.65|17.15|17.6|17.6|17.6|17.6|17.75||17.95|18.35|18.1|17.9|18.05|18.4|18.1|18|18.05|18.75|18|17.6|17.7|||17.2|17.2|17|17.2|17.15|17.2|16.8
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.84|1.84|1.87|1.87|1.96|2.02|1.99||2.02|2|1.96|2|2.02|2.04|2|2.14|2.17|2.05|2.05|2.06|2.11|||2.19|2.13|2.19|2.11|2.1|2.08|2.06
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|161|164.1|163.3|161.5|161.5|161.9|161.2|160.4|158|157.1|157.8|157.8|159.4|159.7|158|162|161.3|164.2|164.2|165.9|164.8|162.3|162.4|158.6|159.3|157.7|157.9|157.8|155.4|158|157.5|154.9|158.1|153.4|153.1|152.2|150|150.2|147.6|145.9|146.4|143.6|142.2|143.2|143.6|146.1|149.4|148.2|147|148.7|148.1|144.1|150.5|152.6||152.3|158.6|159.6|154.4||152.5|152.5|152.1|151.7|151.8|148.6|148.2|147.3|151|149.6|146.6|144.9|144.2|142.3|141.4|143.8|143.8|145.4|149|149.4|148.2|150.9|149|152|152.6|152.7|153.3|154.7|156.9|155|156|156.1|151.8|151.4|150.7|150.2|151.1|147.1|145.1|145|149.9|148.8|152.5|152|153.4|154.9|151.1|153.7|157.4|159.7|159.5|159|160.6|159.2|154.8|153.6|154.3|153.4|155.2|156.3|155.6|155.8|154.6|154.7|149.5|154|152.4|150.8|149.5|149.5|150.7|153|153.6|150.5|148|147.5|146.5|147.3|145.4|142.4|141.6|140.7|136.2|137.9|137.4|138.9|141.2|140.6|140.2|138.2|137.5|138.3|136.3|135.8|134|137.1|136.4|133.7|132.6|134.1|133.3|134.4|134.4|136.8|135.9|134.5|136.5|133.2|134.4|135|139.7|136.4|137.2|134.3|138.3|133.7|132.1|126.3|127.8|125.2|127.4|126.9|127.3|127.4|124.5|123.5|121.6|121.2|121.4|121.2|120.5|121|126.1|123.1|126|120.6|117.9|116.4|114.2|115.2|115.1|116.1|115.7|117.1|121.5|124.4|111.8|109|108.8|106.8|110.6|104.8|104.1|105.2|101.8|101.9|101.3|102.6|107.6|104.7|100.3|105.8|102.6|101.6|100.3|98.65|100.1|99.3|98.65||101.8|100.7|101.7|101.4|99.75|100.9|101.3|101.7|103.2|103.6|102|101.5|103.1|||103.2|95.5|98.4|99|98.65|101.1|101
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.5948|15.4776|15.1916|14.5445|14.6148|14.432|14.2773|14.4179|14.5633|14.5164|14.5351|14.8165|14.5726|14.6477|14.5914|14.7274|14.7039|14.4976|14.4976|14.5914|14.4367|14.5445|14.5726|14.6289|14.2116|13.3911|12.5424|12.7909|12.9222|12.6971|12.8425|12.6456|12.5893|12.1298|11.7828|11.9423|11.7735|12.1673|12.0313|12.4393|12.7206|12.6784|12.6878|12.8284|12.73|12.8519|12.8519|12.8566|12.8659|13.0535|13.1285|12.519|12.2564|12.322||12.0923|12.1486|12.2752|12.1626||12.2564|12.1626|11.9001|11.7125|12.1251|11.9001|11.7078|11.3327|11.1686|11.0748|11.0701|11.3702|11.3796|11.2296|11.0842|10.8216|10.7982|10.8967|10.62|10.695|10.545|10.4231|10.681|10.2121|10.1558|10.0808|10.4231|10.395|10.3153|10.0152|9.912|9.9448|10.0996|9.8511|9.0287|9.2125|8.7698|8.9049|8.6273|8.466|8.6273|8.8149|9.1431|9.3681|9.8417|9.7338|9.4947|9.8651|9.9636|10.0199|9.9636|10.3293|10.1418|10.4887|10.5028|10.5497|10.5497|10.3997|10.1699|9.9542|10.0058|10.0714|9.8417|9.8604|9.5744|9.626|9.7104|9.7198|9.626|10.2918|10.7607|10.5825|10.4841|10.62|10.6388|10.8076|10.9576|10.7185|10.9811|10.7794|10.5403|10.6294|10.5591|10.5122|10.6716|10.5309|10.7513|10.5731|10.7419|10.47|11.17|11.165|10.945|10.975|10.825|11.145|11.095|11.24|10.81|10.58|10.575|10.76|10.385|10.38|9.986|10.295|11|10.98|11.39|11.155|11.225|10.995|10.95|11.05|10.795|11.05|11.13|10.59|10.86|10.495|10.315|10.53|10.8|10.75|10.39|10.6|10.285|10.17|10.17|10.005|9.888|9.6|9.802|9.462|9.506|9.872|9.874|9.852|9.256|9.212|8.916|9.824|10.08|10.315|10.49|9.966|9.904|9.54|9.484|9.084|9.156|9.12|9.174|8.894|8.55|8.312|8.222|8.222|8.474|7.708|7.646|8.128|8.288|8.36|8.564|8.482|8.608|8.81|8.126||8.55|9.02|8.626|8.584|8.622|7.902|7.084|6.78|7.06|7.108|6.748|7.014|7.898|||8.342|7.624|7.42|7.172|5.946|6.312|6.044
03729|7305|/equities/robertet|CACALL|899|893|907|902|897|900|895|896|906|913|919|917|928|971|957|961|961|960|962|957|955|955|951|964|964|966|969|971|966|980|955|935|937|955|953|952|953|959|950|942|962|921|918|918|911|909|933|908|894|900|890|891|894|903||905|914|915|894||905|898|892|901|902|932|895|902|861|846|855|857|858|870|890|882|900|900|902|900|900|890|894|886|894|907|905|894|927|935|914|917|914|947|943|944|936|938|935|950|914|919|953|984|1010|980|984|982|987|1004|992|1012|1018|1040|1002|991|992|995|989|951|951|972|958|966|966|977|986|1000|997|1024|1022|1030|1026|1010|992|996|989|970|979|969|946|979|935|946|946|936|925|921|901|893|896|891|896|903|910|915|919|912|910|919|908|915|922|920|921|910|907|921|941|947|942|950|935|923|928|929|939|955|954|966|972|975|979|990|976|950|916|931|914|920|933|927|932|951|982|946|947|900|894|886|885|906|894|889|918|940|934|933|932|933|940|920|948|923|897|917|917|887|901|899|898|886|914|901|876|864|817|815|785||795|803|832|795|791|799|784|800|806|818|821|805|809|||769|799|795|778|770|770|765
03730|1084836|/equities/roche-bobois|CACALL|20.4|20.3|20.5|20.5|20.9|21.5|22.2|21.2|20.5|21.1|21|20.6|20.3|20.2|20|20.3|19.9|20.2|20.6|20.6|20.8|20.6|21|20.6|20.4|20.3|20.6|20.5|20.4|20.1|20.1|20.5|19.15|18.85|18.75|18.85|19|19.05|18.95|19.05|19|19.1|19.1|19.7|19.9|19.75|19.45|19.45|19|19|19.45|18.8|19.3|19.45||19.5|19.5|19.4|19.45||19.5|19.75|19.65|19.6|19.45|19.6|19.45|19.7|19.5|19|19|18.5|18.05|18.2|18.3|18.15|18.45|18.25|17.95|18.3|18.4|18.05|18|18.8|18.45|18.25|18.45|18.4|18.15|18|18.15|18.2|17.5|16.5|16.65|16.95|16.3|16.3|16.3|16.2|16.25|16.3|16.5|17|17.35|17.05|16.75|16.7|17.4|17.45|16.65|17.25|17.5|17.5|17.55|17.5|17.45|17.45|17.1|16.7|17|16.3|15.9|15.45|15.6|16.1|15.5|15.5|15.2|16|15.8|16.1|16.2|16.2|16.45|16|16.3|16.15|16.6|16.15|16.2|16.2|16.5|16.3|16.35|16.25|16.9|16.5|16.2|15.9|15.5|15.85|15.6|15.4|15.35|15.5|15.15|15.05|15|15|15.2|15.05|15.35|15|15|15.1|15.35|15.55|15.4|15.35|15.5|14.9|14.2|14.9|14.75|14.7|14.7|14.95|14.9|14.9|15|14.85|15|15|14.85|14.9|14.95|14.65|15|15|15|15|15.15|14.9|15|15.25|15.35|15.4|15.1|15.2|15.2|15.65|15.5|15.5|15|15.55|15.65|15.4|15.35|15.3|15.6|15.8|16|16.1|16|15.9|16|15.9|16.3|15.95|15.45|15.65|16|15.8|15.35|14.65|14.7|15|14.95||14.8|14.85|14.8|14.1|14.2|14.25|14.35|14.5|14.9|14.4|14.15|14.1|14.5|||13.95|14.5|13.9|14.4|14.3|14.1|13.55
03731|17841|/equities/paris-orleans|CACALL|31|30.85|31.25|31.35|31.1|30.85|30|29.4|29.35|29.3|29.4|29.75|29.85|29.95|29.65|29.5|29.45|29.55|29.2|28.75|29.1|29.5|29.7|30|30.6|30.8|30.05|30.45|30.85|30.5|30.25|29.5|28.9|28.85|28.1|28.1|28.1|27.85|27.8|28.35|28.25|28.35|28.35|28.4|28.35|27.9|27.3|27.35|27|27.2|26.85|26.65|26|26.45||25.9|26.2|26.3|26.4||26.1|26.3|25.9|25.9|25.7|25.9|26.3|26.55|26|26|26.45|27|27.1|26.7|27.15|27.05|26.7|26.45|26.35|27.4|27.2|26.9|27.05|26.5|26.55|26.55|27.15|27.55|27.3|27.05|26.6|26.7|26.5|25.25|24.65|24.9|24.1|23.25|22.7|22.1|22.2|21.9|23|23.7|24.1|23.25|23.55|23.9|23.75|23.3|23|23.55|23.7|23.85|23.35|23.75|23.75|23.65|23.35|23.4|24|24.05|23.8|24|22.9|22.9|23.3|23.3|22.55|23.6|23.9|24.35|24|23.6|22|22.8|22.9|22.8|23.05|23.1|22.95|23|22.6|22.75|22.65|22.35|22.45|23|22.4|22.3|22.3|23.15|22.55|22.05|22.7|22.75|22.7|22.55|22.1|21.5|20.7|21|21|20.9|21.55|21.4|22.05|22|21.7|21.75|22.05|21.7|21.8|21.4|21.7|22.05|21.75|21.35|21.7|22|22|22.3|22.2|22.15|21.45|21.5|21.45|21.5|22.3|20.7|20.3|19.96|19.64|19.54|19.6|19.3|19.88|20.15|19.6|19.9|19.2|20.55|20.4|21.35|20.8|19.86|19.92|18.96|18.7|18.6|19.04|17.86|16.96|17.1|16.3|16.14|16.54|16.5|16.96|15.9|16.1|16.64|17.02|16.8|16.92|17|17.4|17.52|17.48||18.06|18.84|17.62|17.7|18|17.94|18.14|17.94|18.26|18.14|18.04|18.36|18|||17.82|17.64|17.84|18.14|18|17.72|17.72
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|40.3|40.36|40.6|40.8|41.36|40.88|41.5|40.8|40.74|39.78|38.84|38.08|38.16|38.56|37.96|38.5|38.78|38.7|38.2|38.24|38.6|38.48|38.5|38.24|38.3|39.7|39.5|39.16|38.98|38.5|38.22|38.18|37.92|38.02|37.34|37.7|37.82|38.4|37.98|39.1|39.4|39.9|39.9|39.86|40.1|40.24|40.28|40.62|40.24|40.5|40.66|40.76|38.9|38.36||37.98|38.02|38.26|38.14||37.94|37.96|37.46|36.74|37.1|37.36|37.42|37.78|38.3|38|37.9|37.98|37.2|37.44|37.54|36.58|36.78|36.6|35.88|37.14|36.66|36.54|37.56|35.88|35.48|34.32|34.5|34.24|33.52|33.18|32.92|32.48|34.4|32|31.02|29.44|29.9|28.92|28.96|28.18|28.3|27.78|29|29.7|30.6|29.96|29.84|30.4|30.94|30.56|29.58|30.26|30.54|30.76|30.48|30.44|30.3|31.98|32.02|31.9|31.98|34.24|34.44|35.54|34.36|34.9|35.4|35.7|36.14|35.9|38.7|38.92|38.56|38.34|38.2|38.24|38.52|37.94|38.32|37.36|37.76|38.3|38.44|39.58|39.2|39.42|39.38|40.02|40.26|39.52|39.42|39.94|40.26|40.4|39.76|40.3|41.16|41.52|40.02|39.92|40.16|40.34|40.14|40.26|39.96|39.6|40.32|40.5|40.06|40.3|40.66|40.96|40.86|40.1|40|40.88|40.56|40.56|40.98|40.88|40.6|42.16|43.06|44.02|42.96|43.52|43.3|42.78|42.64|42.12|42.18|42.16|43.7|43.84|45.24|44.5|43.94|45.68|44.36|44.26|43.58|45.56|46.04|46.78|46.04|45.3|45.78|44.66|43.78|42.9|44.14|44.72|43.78|43.02|42.18|41.84|42.34|41.9|43.1|40.06|39.54|40.44|41.02|40.64|41.66|41.66|40.12|40.4|38.96||40.96|39.84|39.28|39.78|40|40.62|40.34|37.14|37.92|38.7|36.16|36.26|39.36|||40.74|41|40.12|40.58|39|38.92|37.8
03733|17857|/equities/sabeton|CACALL|27.6|27.6|27.2|27|28|27.2|27.6|27.6||28.6|28.6||29.4|29.4||||||||||28.6|28.4|28.4|28.4|28.8|28.8|28.8|||28.4|27|27.2||28||28||28.4|28.2|30.4|28.2|28|30.2|28.6|29|30.4|30.2|29|29|27.2|28.8|||27.8||27.6||26.4|26.6|26.8|27|||28|28|28||28|27||28|27|27||27||||27.4|27.6|26.8|||27.6|26|||||27.6||27.6||||||||||||27.6|27||27||27|25.8|27|27||25.6|28.4|26.2|||24.2|24|23.4|23.4|23.4|23.4|||23.8||24|24.2|24.6|||||24.2|||||23.8|23.6|23||23.4|21.4|23.4||||22.8||22.4|||||22.4|22.6|22.4|20.8|22.6|21|||22.4|20.4|22.6|22.4|21|||22.6||||||22.6||||||22.2||||||||||||22.8|22.6|||22.6|20.4|23.6||22.6||22||22||||21.8|20.6|||21.8|21.8||22|||||22|22||21.2|20.6|22|21||22.2|22.2|20|22.2|22|21.8|20|19|||21||||20|20.8|
03734|7538|/equities/samse|CACALL|162|162|163|163|160|161|161|161|162|156|158|159|157|156|155|157|157|157|157|158|158|161|158|157|157|157|159|158|157|157|156|158|155|158|155|154|154|156|156|156|157|158|159|159|160|157|155|154|159|155|153|150|150|151||151|151|151|149||146|147|147|149|149|149|150|151|151|152|152|149.15|147.25|148.2|144.4|143.45|142.5|143.45|143.45|143.45|140.6|140.6|142.5|140.6|142.5|140.6|141.55|144.4|143.45|139.65|136.8|138.7|137.75|137.75|135.85|133.95|131.1|131.1|131.1|133|127.3|128.25|132.05|135.85|136.8|135.85|135.85|134.9|135.85|134.9|135.85|137.75|138.7|136.8|136.8|135.85|138.7|139.65|137.75|134.9|133.95|132.05|131.1|133|131.1|131.1|130.15|130.15|129.2|130.15|130.15|130.15|130.15|129.2|128.25|126.35|125.4|124.45|125.4|125.4|127.3|128.25|128.25|125.4|126.35|124.45|127.3|126.35|128.25|127.3|127.3|129.2|126.35|126.35|125.4|127.3|130.15|129.2|125.4|123.5|122.55|123.5|122.55|122.55|118.75|117.8|117.8|119.7|117.8|117.8|117.8|115.9|114.95|117.8|117.8|118.75|122.55|122.55|121.6|122.55|122.55|122.55|122.55|123.5|123.5|123.5|122.55|123.5|120.65|123.5|120.65|127.3|127.3|125.4|125.4|123.5|123.5|126.35|126.35|132|130|134|136|134|133|127|125|124|123|123|125|121|120|121|121|120|120|122|118|117|115|118|121|126|121|120|119|117|116||114|116|117|116|119|120|117|111|112|113|111|109|114|||114|114|108|110|110|109|110
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|359|338|339|330.8|328.8|332.6|332.2|333.8|329.8|333.6|341.8|345.6|362|365.2|362|363.6|364.4|368.4|380.4|387.6|405.2|412|411.6|407.8|406|400|396|394.4|386.6|390|382.6|380|368|353.4|345|331|342|334|335.8|329.8|322.4|318.4|315|309.8|310|303|300.4|294.6|295.8|294.8|287.6|290|297.2|302.4||291.2|294|295.6|293||292.6|291.4|295.4|295.6|291.2|287.4|287|286.6|291.4|295.8|294.6|291.6|298|295.8|289.8|293.2|294|293|303|293.6|286.4|282|282.4|297|302.2|304.8|302.4|307|313.2|319.4|319.6|316.2|299.6|320.2|357.6|355.4|353.2|330.6|327.2|325.6|326|325.4|327.6|326.2|328|329.8|319.6|325|309.6|313.4|309.6|314.6|318|312|310.6|301.2|297.8|294.2|308.6|302.6|299.2|294.6|296.2|286.8|291.4|276.4|285.8|286.6|289|299.8|293|289|284.6|282.8|281.2|279.2|284.2|279|288|277|281.8|303.2|295.6|299.8|296.4|297.2|309.4|304.2|302.2|296.6|299.4|296|294|294.4|285.4|290|282|272.8|272|275|266.8|265|262|268.4|264|263.8|265.4|259.6|261.4|259.6|273.8|268|258.6|284.6|271.2|268.4|242.4|234.8|245.2|238.4|240.8|241.6|238.2|237.4|234|236|229|225|217.2|222.2|220.8|215.8|221.6|221.6|224.8|217.6|220|217.2|211.8|209.4|212.8|211|211.6|203.4|213.4|230.6|229.6|233.2|236.6|243.8|231|227.8|248|248.2|239.6|237.2|236.2|225|236.4|233.4|224.2|233.8|238.2|230.6|236|221.8|224.4|224.8|211.2||219|219.4|224.4|224.2|211.6|216.8|219.2|203.6|198|191.4|187.4|199.4|200.8|||188.5|186.8|179.1|175.9|174.2|184.6|177.9
03736|7004|/equities/bongrain|CACALL|71.4|70.2|71.4|71.4|69.4|69.2|68.8|68.6|67.8|67.2|64.2|63.6|63.8|62.6|61.6|61|59.8|60.2|60.4|60.4|60.6|61|61|61|59.6|59.8|59.8|60.8|59.6|60.2|58.6|58.8|59.4|60|60|60.2|60.2|60.8|59.6|60.6|61.2|61|61.4|61.6|61.8|61.2|61.8|61.8|62|60.4|60.8|60.8|60.2|60.4||60.4|61.2|60.6|60.4||60|60|59.8|59.8|60|59.8|60|60.8|59.8|59.4|59.4|59.4|59|59|58.8|58|57.2|58|56.8|56.6|56.4|56.4|55.8|55.8|54.2|54.8|55|53.8|54.2|53.6|54|54|53.2|52.4|51.8|51|49.4|48.4|47.9|48|49.6|48.2|49.5|51|51.6|51|53|53.2|53.8|53.4|53|53.8|54.2|53.8|54.2|54|54.6|54.4|53.6|52.6|52.8|53|53.4|52|52.6|54.2|54.6|54.8|54.2|54.8|54|57.6|56.6|56.8|57.6|58.6|57|56.2|55.6|55|55.2|54.8|55.4|55.2|54|54.2|54|54|53.4|54|53.6|54|53.8|52.8|52.8|53|52.6|50.4|50|49.7|49.5|49.4|49|48.7|48.8|48.8|48.7|49|49.7|49.8|50|50.4|51|50.8|51.4|51|51.4|51|51|51.2|51|51|50.6|50.8|52.2|52.8|53.8|54|54.2|54.2|54.8|55|55.8|56|54.8|55|56|55.4|55.2|55.6|54.8|56.6|57|55.4|54.8|54|54.2|54.4|54|53.4|53.4|53.8|53.2|53.6|52.8|53.2|53|52.8|53|53.6|53|53|53.6|53.6|53.6|52.6|52.2|52.6|53.2||54|53.6|53|54|52.2|51.6|50.8|50.8|51|51.2|50.2|50|49.9|||48.6|49.4|49.5|49.6|48|48.2|48.2
03737|17705|/equities/bois-scier-manche|CACALL|9.5|9.35|9.45|9.4|9.5|9.2|8.75|8.75|8.7|8.8|8.8|8.8|8.75|8.7|8.75|8.75|8.8|8.7|8.7|8.85|8.8|8.8|8.8|8.65|8.8|8.8|8.8|8.8|8.95|8.9|8.85|8.85|8.9|8.95|8.65|8.65|8.65|8.75|8.75|8.75|8.8|9.05|8.8|9|9|9.1|9.1|9.05|9.05|8.8|9|9.05|8.85|8.75||8.9|8.85|8.85|8.8||8.85|8.85|8.7|8.7|8.9|8.95|8.8|8.45|8.4|8.25|8.4|8.35|8.3|8.3|8.3|8|7.95|7.95|7.6|7.8|7.7|7.7|7.7|7.5|7.65|7.7|7.7|7.6|7.4|7.5|7.5|7.4|7.5|7.2|6.85|6.8|6.8|6.9|6.85|6.85|6.7|7.05|7.1|7.1|7.2|7.1|7.15|7.2|7.1|6.75|6.75|6.75|6.75|6.85|6.85|6.9|6.8|6.9|7|7|7|6.7|6.8|6.8|6.75|6.7|6.75|6.7|6.75|6.95|7.05|7.05|7.05|7.15|7.2|7.25|7.25|7.25|7.15|7.25|7.35|7.3|7.3|7.3|7|7|6.95|6.95|6.95|6.9|6.8|6.75|6.9|6.9|7|7.4|6.95|7|6.95|6.95|7.05|6.9|7|6.95|7|7.05|7.05|7|7|7.15|7.2|7.15|6.95|6.95|7.1|7.1|6.95|7.25|7.25|7.1|7.2|7.3|7.15|7.4|7.7|7.5|7.5|7.55|7.55|7.8|7.65|7.65|7.7|7.8|7.55|7.55|7.7|7.7|7.55|7.55|7.45|7.7|7.6|7.7|7.8|7.45|7.65|7.45|7.4|7.3|7.25|7.25|6.75|6.85|6.9|6.85|6.9|6.85|6.8|6.8|6.8|6.85|6.95|6.85|6.85|7.15|7.1|7.1|7||7.15|7|6.9|6.9|7.05|7.05|7.1|6.9|6.9|6.9|7.05|7|7.1|||7|6.95|7|6.75|6.9|6.9|6.85
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|30.34|29.98|30.12|30.12|30.02|29.8|29.5|29.34|29.8|28.8|29.26|29.58|29.26|28.28|27.48|27.7|28.28|28.44|28.38|27.76|27.56|28|27.84|28.06|27.86|28.1|28.28|28.1|27.22|26.72|26.86|26.44|26.22|25.56|25.1|25.54|25.14|25.5|25.82|26.78|27.74|28.02|28.16|28.24|28.38|27.96|27.98|28.1|27.68|27.9|28.16|28.24|26.34|26.02||26.42|26.36|26.48|26.44||26.64|26.92|26.4|26|27|27.64|27.74|27.62|27.04|26.82|27.4|27.54|27.46|28|28.4|28.34|28.64|29.28|28.64|29.02|29.42|29.8|30.3|28.98|28.62|28.94|29.96|28.86|28.36|27.44|27.4|27.98|29|28.2|24.06|22.86|22.86|22.2|21.44|20.86|20.82|21.16|22.1|23.08|23.68|23.6|23.72|24.28|24.08|23.92|23.56|24.32|24.36|25.16|25.14|25.28|24.3|24.5|24.38|23.62|23.52|23.66|22.52|22.88|21.2|21.52|22.08|21.58|21.76|23.38|24.12|24.72|24.98|25|24.78|24.38|24.78|22.3|22.88|22.24|22.74|22.82|22.42|22.42|23.1|22.72|22.36|22.4|22.3|21.76|22.02|22.14|21.74|21.54|21.94|22.3|22.78|22.26|21.9|21.18|20.92|21.64|21.7|22.6|21.8|22.1|22.7|22.74|22.16|23.5|24.1|25.12|25.5|25.18|24.66|25.32|25.26|24.6|23.86|23.84|23.54|24.12|24.38|24.8|24.52|24.46|24|24.4|23.46|23.56|24.08|23.38|24.52|23.58|23.66|24.64|24.7|25.28|24.36|24.38|24.34|25.68|26.4|26.72|27.46|26.48|26.34|23.9|22.26|22.18|23.62|24.94|23.84|24.28|23.48|22.88|23.38|23.86|24.26|22.42|22.5|23.22|22.72|23.42|24.2|24.32|24.2|24.18|24.68||25.7|26.5|26.12|24.38|23.48|22.68|22.5|21.98|22.44|21.56|20.84|20.86|21.92|||22.88|21.8|21.32|20.98|19.3|20.12|19.52
03739|7073|/equities/seche-environ|CACALL|51.4|51.2|51.8|52|50.2|50.5|49.9|48.6|49.5|49.1|49.8|49.6|52.1|51|51.9|51.1|53.2|52.5|53.9|53|53.4|54.6|54.2|55.6|52.5|54.3|51|49.5|48.65|47.05|46.95|47.6|44.5|44.05|42.55|42.05|42.85|42.65|43.5|42.7|44.25|43.65|42.45|40.2|40.15|40.35|40.5|40.45|41.2|40.4|40.3|40.05|40.1|40.1||39.8|39.8|39.85|39.9||40.2|40.4|40|39.8|40.05|40.2|39.9|39.4|39.45|39.45|39.3|40.3|40|40.25|39.85|40.2|39.1|39.6|37.8|37|37.2|37.7|37.35|37.35|38|37.9|37.95|37.85|37.75|36.85|35.65|36.55|36.6|36.4|34.95|34.65|34.85|34.95|35.1|34.65|33.2|32.9|33.7|33.7|34|33.5|35.4|33.5|33.8|33.9|34.3|34.05|34.25|34.75|34.85|35.25|35.35|34.4|34|33.05|33.4|33.2|32.6|32.65|32.35|32.65|33.3|33.1|33.65|34.15|33.7|33.7|33.7|34.2|34.25|33.75|33.6|33.6|34.3|34|34.35|34.05|34.15|34|34.2|33.1|33.7|33.9|33.5|32.95|32.45|33.15|32.5|32.8|32.4|32.9|32.5|31.4|31.5|31.7|31.95|31.95|31.65|31.6|32.1|33.95|36.05|36.85|36.05|35.7|36.1|36.5|36.15|35.3|35.55|35.95|36.6|36.7|36.65|36.65|36.6|36.8|36.3|35.2|33.2|33.3|32.8|32.6|32.45|32.75|32.5|32.25|32.65|32.45|33.2|33.15|33.3|33.35|32|32.9|32.8|32.7|32.7|33.4|33.1|32.8|33.4|33.3|33.85|33.15|32.45|32.8|33.5|33.55|31.15|31.15|31|31|31.55|31.85|30.8|32.1|32.7|33.3|33.7|33.8|33.3|33.65|33.65||35.3|35.6|33|32.5|31.8|32.5|32|31.15|31.55|32|31.4|31.3|32.45|||31.75|31.3|31.6|31|29.25|29|29.3
03740|17862|/equities/selectirente-n|CACALL|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.5||||||||||85|||||||||84|||||90.5|84.5||91|91|||||||||89|86||86|83||79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|80|79.5|79.5|79.5|80|80|79|79.5|79.5|79.5|79.5|79.5|79.5|79|79|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79|79.5|79|80|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79|79.5|79.5|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79.5|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|83|83|83|81.5|82|82|80|80|80|80|80|80|80|79.5|79.5|79.5|79.5|79.5|80|78.5|78|73.5|79.5|79.5|79.5|80.5|81|80.5|80.5|80.5||81|79.5|80|77.5|77.5|77.5|77.5|77.5|77.5|77.5|77|77.5|77.5|||77.5|77.5|77.5|77.5|77.5|77.5|77.5
03741|943368|/equities/sergeferrari-g|CACALL|7|6.96|6.84|6.98|7.02|7.34|7.16|7.1|7.16|7.08|7.08|7.06|7.08|7|6.9|7.06|7.02|6.86|7.26|7.38|7.36|7.34|7.48|7.18|7.04|6.94|6.98|7|7.12|7.08|7.06|7|7.06|6.66|6.36|6.34|6.36|6.64|6.3|6.76|6.6|6.24|6.3|6.36|6.06|6.16|6.12|6.24|6.32|6.28|6.26|6.4|6.1|6.1||5.94|5.96|5.82|5.76||5.76|5.74|5.7|5.66|5.82|5.84|5.8|5.82|5.98|5.76|6.12|6.08|6.3|6.38|6.24|6.2|6.26|6.14|6.14|5.92|6|6.08|5.98|5.9|5.72|5.62|5.72|5.8|5.96|5.6|5.46|5.42|5.5|5.56|5.68|5.78|5.64|5.66|5.76|5.82|5.46|5.3|5.7|5.94|6.1|6.36|6.28|6.52|6.44|6.54|6.56|6.58|6.42|6.46|6.06|5.82|5.94|5.96|5.84|5.82|5.78|5.84|5.7|5.96|5.96|6|5.7|5.7|5.46|5.9|6|5.92|5.98|6.14|6.26|6.34|5.88|5.98|6.1|5.96|5.88|6.08|5.74|5.48|5.46|5.3|5.4|5.48|5.4|5.44|5.42|5.46|5.46|5.52|5.54|5.52|5.5|5.48|5.6|5.66|5.66|5.68|5.68|5.68|5.64|5.64|5.6|6.52|6.54|6.76|6.68|6.58|6.82|6.66|6.44|5.92|5.92|5.96|6|6.02|6.1|6.16|6.16|6.16|6.2|6.34|6.18|6.26|6.26|6.08|6.34|6.34|6.3|6.24|6.36|6.72|6.74|6.28|6.22|6.44|6.1|5.94|5.68|5.78|5.78|6|6.1|6.24|6.46|6.16|6.48|6.2|6.72|7.3|7.68|8.3|7.3|7.34|8.26|8.96|8.46|5.98|5.16|4.06|4.06|4.16|4.2|4.3|4.3||4.52|4.6|4.63|4.09|4.02|4.04|4.04|4.05|4.05|4.03|4.07|3.95|3.97|||3.94|3.95|3.97|4|3.98|4|4.09
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|6.99|6.986|6.898|6.878|6.882|6.824|6.868|6.82|6.834|6.798|6.838|6.756|6.726|6.72|6.616|6.436|6.904|6.872|6.892|6.878|6.818|6.896|6.898|6.996|6.93|6.81|6.838|6.844|6.734|6.898|6.934|7.162|7.198|7.174|7.04|7.086|7.166|7.13|7.062|7.304|7.468|7.584|7.51|7.582|7.63|7.702|7.606|7.592|7.7|7.7|7.8|7.9|7.762|7.8||7.716|7.778|7.786|7.874||7.788|7.642|7.454|7.476|7.678|7.742|7.726|7.69|7.78|7.726|7.884|7.874|7.87|7.756|7.734|7.876|7.808|7.744|7.626|7.9|7.948|8.328|8.276|8.2|8.29|8.312|8.502|8.392|8.526|8.106|8.156|8.162|7.992|7.694|7.568|7.75|7.126|7.324|7.108|6.854|6.934|7.068|7.038|7.14|7.212|7.1|6.686|6.678|6.622|6.516|6.576|6.672|6.548|6.542|6.568|6.536|6.316|6.236|6.148|5.88|5.896|6.056|5.944|6.05|5.722|5.766|5.796|5.862|5.79|6.07|6.266|6.29|6.082|6.104|5.912|6.018|5.802|5.604|5.88|6.188|6.2|5.97|5.78|5.95|6.16|6.156|6.174|6.26|6.14|6.052|6.03|6.104|5.98|6.104|6.278|6.384|6.444|6.448|6.386|6.322|6.23|6.202|6.2|6.106|5.996|6.074|6.144|6.06|6.036|6.132|6.324|6.35|6.4|6.282|6.332|6.396|6.278|6.28|6.26|6.3|5.832|5.814|5.964|6.148|6.18|6.18|6.04|6.08|6.006|6.02|6.136|6|6.08|6.126|6.228|6.45|6.45|6.66|6.37|6.798|6.252|6.928|7.382|7.6|7.404|7.3|7.254|7.2|6.812|6.654|6.7|6.594|6.534|6.458|6.136|6.08|6.268|5.964|6.466|6.34|6.02|5.842|5.9|5.902|6.14|5.666|5.73|5.81|5.562||6.096|6.34|6.296|6.258|5.95|6.09|5.556|5.564|6.7|6.528|5.978|5.984|5.83|||5.352|5.1|5.12|5.24|5.146|5.232|5.072
03743|17876|/equities/store-electronic|CACALL|40.9|40.4|40.3|40.1|40.15|40.75|40.75|39.5|38|37.55|38.5|40.5|39.15|38.25|38.1|39|39.55|38.5|40.7|41.8|41.8|41.3|42.5|42.35|43.5|44|44.15|44.05|45.5|44|43.8|44.5|42.95|42.9|42.65|42.65|42|41.3|40.7|40.8|42|42|41.35|40.8|40.9|41.3|39.35|39.3|39.15|39.8|39.95|36.45|36.7|35.8||37.05|37.8|38.4|37.25||34.8|34.7|33.45|32.8|31.8|32|31.9|31|30.4|31.25|29|27.25|26.75|26.75|27|26.3|26.95|26.55|26.5|26.45|26.3|25.5|25.35|26|26.2|25.95|26.4|26.5|26.5|25.95|25.5|25.95|25.8|26.1|25.5|24.8|24.5|24.85|24.95|24.45|24.6|23.95|24.4|25.1|25|23.6|23|22.85|22.85|22.75|22.75|22.85|22.8|22.65|22.8|22.8|22.2|21.35|21|21|21.4|21.1|22.1|21.15|20.8|21.95|22.9|23.1|23|23.6|23.7|23.8|24.1|23.45|23.45|23.85|24.05|24|24.7|25.15|25.5|25.45|25.6|25.45|25.2|25.25|25.2|25.3|25.4|25.4|25.25|25.25|25.4|25.3|25.6|25.8|25.8|25.6|25.4|25.2|25.3|25.3|25.35|25.25|24.85|23.85|23.8|24.8|23.35|22.7|23|22.8|23.3|23|22.2|21.65|21.5|21.4|21.8|22|21.75|21.6|22.2|22.3|22.3|22.3|22.5|23.05|23.45|23.5|22.2|22.65|24.15|24.35|24.7|25.15|25.6|25.55|24.55|24.7|24.2|25.8|26.15|27.35|26.6|25.8|26.9|25.35|25.15|25|25.2|25|24|25|24.35|24.5|24.5|24.25|24.55|22.4|22.5|23|24|24.65|24.65|25.1|24.45|24.8|24.25||24.6|22.5|22.3|22.45|21.6|19.9|20.25|20.35|20.9|20.05|19.98|20|21.7|||21.4|21.85|21.75|21.3|21.15|21.5|21.55
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|6.475|6.345|6.43|6.455|6.475|6.35|6.58|6.01|5.83|5.57|5.73|5.725|5.16|5.265|5.17|5.345|5.34|5.1|5.1|5.14|4.774|4.862|4.83|4.93|4.688|4.774|4.49|4.448|4.52|4.63|4.332|4.228|4.244|4.092|4.144|4.218|4.2|4.286|4.17|4.468|4.75|4.898|4.846|4.82|4.862|5.115|5.205|5.3|5.225|5.19|5.345|4.986|4.874|4.8||4.974|4.882|4.772|4.688||4.766|4.748|4.644|4.742|5.02|5.02|4.802|4.822|5.005|4.852|4.982|5.32|5.255|5.53|5.45|5.43|5.27|5.605|5.25|5.51|4.95|4.65|4.494|4.98|4.794|4.762|4.948|4.984|4.38|3.992|3.8|3.954|4.3|3.89|3.5|3.522|3.55|3.564|3.488|3.368|3.214|3.34|3.836|4.206|4.324|3.978|3.842|4|3.988|3.88|3.748|3.932|3.84|3.996|3.998|4.016|3.922|3.972|3.85|3.75|3.87|3.85|3.644|3.616|3.468|3.53|3.702|3.71|3.744|3.988|4.262|4.23|4.184|4.222|4.28|4.35|4.08|3.988|3.966|4.06|3.946|3.808|3.862|3.988|4.136|4|4.058|4.01|4.052|3.906|3.906|3.908|3.866|3.948|4.002|4.114|4.16|4.234|3.748|3.55|3.668|3.76|3.622|3.62|3.66|3.624|3.52|3.692|3.6|3.648|3.612|3.68|3.608|3.682|3.796|3.864|3.888|3.796|3.904|3.84|3.95|4.1|4.122|4.264|4.21|4.274|4.3|4.32|4.4|4.5|4.534|4.418|4.768|4.92|5.195|5.285|5.26|5.135|5.025|5.11|5.08|5.49|5.705|6.2|6.2|5.71|5.81|5.37|4.864|4.9|5.045|4.9|4.196|3.92|3.904|3.916|3.99|3.98|4.18|4.09|4.05|4.31|4.5|4.748|4.456|4.272|4.244|4.178|4.114||4.3|4.2|3.904|4.05|4.092|4.146|4.028|3.968|4.142|4.18|4.184|4.27|4.436|||4.35|4.608|4.3|3.994|3.832|3.85|3.698
03745|17889|/equities/tunn-prado-caren|CACALL|17.4|17.4|17.55|17.8|17.4|15.5|15.55|15.45|15.55|15.7|15.6|15.1|15.4|15.35|15.4|15.35|15.15|15.15|15.2|14.95|14.7|15.4|15.55|15.45|15.4|15.4|15.6|15.8|15.7|15.7|15.55|15.5|15.55|15.55|15.5|15.4|15.7|15.85|15.85|16.05|16.05|16.05|15.85|16.1|16.1|16|16.05|15.85|16|16|16.2|16|16.3|16.3||16|15.95|15.9|16.25||16.25|16|15.7|15.75|15.8|16.2|16.25|16.3|16.45|16.3|16.3|16.45|16.75|16.8|16.95|17|16.7|16.7|16.35|16.3|16.2|16.15|16.1|16.4|16.6|16.5|16.65|16.3|16|15.25|15.3|15.75|15.1|15.5|14.85|14.85|14.45|14.2|14|13.9|13.75|13.5|14.1|14.8|15|15.3|15.2|15.45|15.7|15.7|15.15|15.5|15.25|15.2|15|15.15|15.5|15.6|15.75|15.75|16|16.1|15.65|15.6|15.55|16.05|16.15|16.3|16.2|16.6|16.7|16.7|16.6|16.65|16.7|16.9|16.95|17.05|17.45|17.5|17.6|17.5|17.45|17.45|17.5|17.6|17.75|17.8|17.6|17.6|17.55|17.6|17.7|17.8|17.8|17.8|17.95|17.9|17.9|17.9|17.95|17.9|17.75|17.7|17.8|17.95|18|17.75|17.85|17.85|18.1|18|17.95|18.05|18.1|18.05|18.55|18.25|18.1|17.9|17.8|17.85|18.2|18.05|18.2|18.3|18.1|18.2|18.45|18.1|18|17.95|18.2|18.45|18.85|18.2|18.3|18.4|18.2|18.4|18.4|18.5|18.6|18.4|18.25|18|18.05|18.15|18.2|18.3|18.5|18.3|18.1|18.85|18|18|17.95|18.15|17.85|18|17.8|17.8|18|17.9|18.1|18.05|17.9|17.8|17.8||18.1|17.45|17.5|17.1|17.8|18.25|18.2|18.4|18.4|18.85|18.4|18.3|18.45|||18.3|17.6|17|17.25|16.15|16.5|16.9
03746|17776|/equities/francaise-casinos|CACALL|1.74|1.72|1.65|1.72|1.72||1.72|1.7|1.65|1.72|1.72|1.7|1.61||1.7|1.7|1.7||1.7|1.7|1.72|1.72|1.7|1.88|1.9|1.88|1.85|1.87|1.88|1.88||1.6|1.89|1.76|1.75||1.7|1.75||1.7|1.7|1.7|1.65|1.7|1.7||1.65|1.68|1.7|1.7|1.7|1.7|1.7|1.66||1.66|1.7|1.65|1.65||1.72||2.14|1.78|1.99|1.9|1.89|1.67|||||1.67|1.91|||1.67||1.67|1.7|1.65|1.65|1.65|1.7|1.53|1.69|1.54||1.7|1.7|1.7|1.61|1.67|1.63|||||1.63|1.45|||1.4||1.4||1.66|1.59|1.59||||||1.59||1.46||1.46||||1.48||1.49|1.59||1.49|1.64||1.48|1.48|1.48|||1.48||1.48|1.48||1.44|1.45|1.6||1.6|1.6|1.28|||||||1.58||1.65|1.68|1.58|1.62|||||||1.62|1.62|1.65|1.55|||||1.25|1.26|||1.2|1.22||1.22|1.15|1.11|1.22|1.22|1.15||1.1||1.13||1.15|1.15|1.15|1.2|1.2|1.3|1.35|1.36|1.15|1.14|1.17|1.21|1.28|1.3|1.3|1.3|1.3|1.42|1.35|1.34|1.4|1.4|1.37|1.39||||1.6|||1.48|||||||||1.6|1.4|1.35|1.65|1.63|||||1.66|||1.38||||||1.4||1.4|
03747|17888|/equities/tour-eiffel|CACALL|30.2|30.3|30.3|30|29.5|29.3|29.3|29.2|29.1|29|29.1|28.8|29|29|28.9|29|29|28.7|29.1|29.3|30|29.8|29.4|29.4|29.5|29.4|29.5|29.4|29.3|29|29|28.9|28.9|28.9|28.8|28.7|28.9|28.7|28.7|28.9|29.9|29.9|29.9|29.6|30|30.2|30.3|30.4|30.3|30.2|30.4|30|29.9|29.9||29.9|29.8|29.8|29.9||29.8|29.6|30|29.7|29.9|30.1|30.1|30.3|30.2|30.4|30.5|30.6|31|31.5|31.9|31.1|31.1|30.7|30.9|30.9|30.9|31|31|29.3|28.9|29|28.8|29|29|28.8|28.6|28.8|28.9|28.2|27.3|27.6|27|27.2|26.9|26.8|26.7|26.4|27.2|27.4|27.5|27.6|27.9|27.9|28|27.9|27.8|27.7|27.8|27.7|27.8|27.9|27.9|27.8|27.8|28|28.1|27.7|27.6|27.7|27.4|28|28.8|27.8|27.7|28.3|28.5|28.8|29.3|29.2|29.2|29.3|29.4|29.5|29.9|29.9|31|29.8|28.6|28.4|28.8|29|29|29|28.8|29|29|29.5|29.6|29.6|29.9|30|30|29.8|29.7|30|30.1|30|29.6|29.5|29.5|29.4|28.9|28.7|28.5|28.9|28.5|29.4|29.2|29.3|29.4|29.4|29.5|29.4|29.7|29.7|29.9|29.4|29.7|29.5|29.4|29.4|29.4|29.8|30.5|30.6|31|31.6|31.7|31.9|32|31.5|31.9|31.6|31.8|32.7|33.1|36.4|36.2|35.9|34|33.6|33.5|32.2|30.4|29.5|29.4|28.8|28.8|28.2|28.2|28|28.6|28.8|28.5|28|28|28.2|28|28.5|28.6|28.5|28|27.7|27.9||27.9|28.5|27.9|27.8|28.2|28.4|28.4|28.9|28.9|28.9|29|28.5|29.3|||29.7|30|29.6|29.1|29.3|29.1|29.2
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|80.8434|82.4658|83.6925|84.4048|84.4839|83.6134|83.5936|84.7016|85.6908|83.4155|85.493|84.3256|80.9819|81.2193|78.3702|81.0215|81.714|81.2985|78.7263|74.4329|74.4923|75.1847|75.442|75.2837|73.7602|74.2548|73.9383|75.0858|74.789|75.4222|74.611|73.4634|74.2153|73.2062|72.672|73.4832|74.4725|74.1955|72.7907|75.9762|76.7478|77.7964|77.0644|75.9762|76.1147|75.9959|73.4238|74.3933|74.0768|76.2927|69.0513|69.6844|68.4775|67.6267||68.4775|69.3283|70.0207|69.3085||69.3085|69.7042|68.3588|67.6663|69.724|69.9416|70.6737|71.8806|71.3662|71.4057|72.2961|72.6324|73.1666|74.2944|75.3826|74.0965|72.8303|72.2169|68.616|72.4148|71.6234|70.1592|71.0298|68.9919|68.7347|69.7833|70.1197|71.3859|70.7726|67.785|67.9828|68.7347|72.0389|70.3769|56.6062|57.1998|56.7447|57.2393|55.6169|54.5089|55.1421|54.3704|56.5271|59.1981|61.0184|60.0687|59.4949|62.3242|60.9788|59.7719|60.128|61.79|61.9285|62.5221|62.7595|62.6012|62.3242|62.6408|60.2467|58.9607|59.4355|60.3654|60.0687|62.0472|59.7521|59.4157|60.1676|60.6227|60.0687|62.7397|65.9252|65.7471|64.837|65.2524|63.353|64.8963|63.9268|62.9573|64.5797|63.1552|63.5707|61.2954|58.9013|59.3168|62.0076|62.1263|61.1173|60.7414|60.5237|60.8007|59.6532|60.6227|60.8403|61.6713|63.0167|63.6894|63.5905|64.006|61.1569|60.6424|60.5237|61.1173|59.2377|58.2484|57.6548|58.3671|58.743|57.5559|57.1404|59.5938|58.9805|61.02|63|62.14|62.12|64|64.78|61.86|63|62.48|59.54|62.24|61.86|64.5|63.24|62.84|61.56|60.2|60|59.96|58.1|58.16|61.72|62.28|64.74|63.78|63.3|64.02|62.36|64|62.2|66.7|68.86|70.72|71.7|66.3|68|65.94|63.1|60.54|62.68|63.54|60.8|57.68|55.98|55.9|56.36|56.42|61.36|58.2|58.3|60.14|62.9|64.1|65.46|63.7|64.96|67.4|67.5||72.5|74.66|70.36|69.5|67.32|66.52|65.14|66.6|67.24|65.34|62|63.04|69.54|||71.6|63.42|65.32|63.36|58.86|59.5|59
03749|17867|/equities/soditech-ingenier|CACALL|0.9|0.9|0.97|0.94|0.9|0.85|0.83|0.84|0.84|0.84|0.97|0.85|0.885|0.88|0.96|1|1|1.19|1.15|1.15|0.96||0.8|0.68|0.65|0.645|0.6|0.58|0.53|0.53|0.555|0.53|||0.53|0.53|0.51|0.56|0.55|0.53|0.515|0.55|0.5|0.492|0.53||0.53|0.555|0.555|0.55|0.55|0.535|0.52|0.55||0.5|0.47|0.462|0.482|||0.482|0.5|0.5|0.54||0.54|0.52|0.52|0.49||||0.49|||0.49||0.52|0.52|0.515|0.472|0.5|0.5|0.5||||0.535||0.505|0.505|0.56|0.57||0.54|0.505|0.56|0.56||0.54|0.52|0.55|0.51|0.505|0.48|0.49|||0.402|0.424|0.472|0.476|0.476||0.442||0.41|0.45|0.402|0.402|||0.402||0.416|0.46||0.486|0.432|||0.462|0.474|||0.472||0.5|||0.5|0.51|0.464||0.47||0.52|0.545|0.54|0.56|0.56|0.494|0.56|0.486|0.595|0.545|||0.462||||||0.6|0.555|0.505|0.462|0.6||||0.424|0.47|0.55|0.545|0.6|0.6||||0.6|||||||||0.64|||0.64|||||0.59|||0.6|0.6|0.51||0.49|0.46||0.42||0.4||||||0.44|0.4||0.4|0.39|0.42|0.42|0.4|0.4|||0.4||0.43|0.44||0.38||0.45|0.45|0.416|0.48||0.44||0.51|||||0.5|0.51|0.43||
03750|17871|/equities/sogeclair|CACALL|18.25|17.5|17.6|17.3|17.4|17.1|17.2|17.5|17.25|17.3|17.3|17.8|17.7|17.8|17.5|17.55|17.6|17.7|17.7|17.7|17.7|17.8|17.9|17.9|17.9|18|18|17.95|17.9|17.9|17.9|18.2|18|17.6|18.1|18.25|18.4|18.7|18.4|18.6|19|19.1|19.25|19.5|18.7|18.8|18.85|19.3|19.4|19.8|20.3|20.3|20.2|20.6||21.2|19.6|19|18.35||18.5|18.6|18.95|19|19.9|20.2|20.2|19.8|20.1|20|20.2|19.8|20.2|19.9|20.5|18.6|17.15|13.5|13.5|13.75|13.8|13.9|14|14|13.8|13.8|12.95|12.25|12.3|11.8|11.8|11.7|9.78|9.2|8.22|8.28|8.26|8.26|8.28|8.22|8.2|8.38|9.36|9.9|10|10|9.94|10.15|9.66|9.76|9.8|9.94|10|10.1|10.1|9.6|9.6|9.3|9.86|9.9|9.98|9.9|9.98|10.1|9.78|10|10.3|11.3|11.2|11.4|11.75|11.75|11.8|11.9|11.95|11.85|12.25|12.3|12.5|12.35|11.25|11.25|11.6|11.65|11.75|12.15|12.7|13.15|13.3|13.3|13.45|13.7|14.1|14.1|14.35|14.4|14.55|14.4|14.35|14.3|14.35|14.55|14.2|14.1|13.25|13.9|14.8|13.3|13.1|13|13.65|13.9|13.8|13.8|13|12.55|12.05|12.1|12.4|11.65|11.8|11.95|12|13.2|14|14.3|14.7|14.7|15.7|16.3|16.75|16.95|17.75|17.75|18.35|18.4|18.8|18.6|18.8|19.3|19.2|20.3|20|20.7|18.9|18.4|17.25|16.8|16.8|16.65|16.65|16.75|16.9|17.05|17.35|17.35|17.35|17.6|18|18.9|19|19.25|19.6|19.7|19.3|19.7|19.2|19.1|19||19|19.1|19.1|18.85|18.85|19|18.8|19|19|18.9|18.4|18.5|19|||19.2|19.1|19.2|17|16.4|16.65|16.7
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|163.5|162.9|164.8|164.3|162.3|165.6|162.1|164.9|157|157.8|159.2|165.6|169|172|175.2|174.8|172.7|172.9|183.2|190.7|185.6|182.6|185.5|182.6|182.2|181|175|176.5|175.6|170|169.1|169.5|171|170.4|166|167|166.2|172.6|171.5|177.8|179|177.9|177.3|171.1|169.9|174.8|171.6|165|165.5|165.7|163.9|163.3|163.6|163.5||159.3|159.2|159.1|156.4||155.1|155.4|156.6|153.1|154.2|156.3|155.3|155.2|153.4|150.9|150.8|151.5|153|152.5|151.6|149.7|148|149|146.7|146.2|142.6|144.8|140.3|139.2|139.5|135.6|136.1|134.2|134.7|135.5|134.2|133.1|128.8|135.5|136|136.2|129.3|127.1|126.6|121.8|121.4|119|123.5|125.6|129|126.5|130.4|132.1|131.9|131.3|128.3|131.8|133.8|132.7|132|129.5|129.5|128.1|129.8|127.5|130.6|123.1|122.9|121.2|122.6|123.4|123.4|121.9|124.6|130.8|126|125.6|121.7|124.3|117.2|109.4|109.2|106.3|107.9|106.8|109|112.5|111.8|111.8|110.2|111.5|111.3|108.2|107.4|107.1|107.7|108.5|109.6|108.3|106.3|107.5|106.6|104.4|102.3|103.6|101.9|101.3|101.4|101.6|99.6|96.7|99.55|102.6|103.4|103.6|106.7|105.5|106|104.2|102.2|102|102.8|100.3|105.4|105.6|103.6|101.8|102.1|97.9|97.75|98.2|96.45|99.2|96.6|96.1|96.55|96.1|95.3|93.1|93.65|91.25|91.1|92.5|92.5|94.5|94.1|95.5|93.05|92.95|94.05|92.5|94.1|91.4|89.5|87.3|90.9|87.45|89.75|89.2|88.75|89.35|92|90|88.95|88.8|88.25|89.05|89.55|89.25|89.55|89|87.7|86.7|83.4||83.9|84.7|83.75|82.7|83|84.5|77.8|75.75|76.8|76.7|73.95|72.15|75.4|||75.65|74|75|70.5|68|68.1|66.05
03752|7058|/equities/solocal|CACALL|3.0165|3.048|3.064|3.0905|2.9825|2.9195|2.953|3.035|3.0245|2.901|3.001|3.079|3.044|3.137|3.115|3.25|3.275|3.434|3.594|3.45|3.0485|3.224|3.17|3.064|2.8925|2.898|2.96|3.0385|2.898|2.885|2.77|2.742|2.72|2.7065|2.644|2.6095|2.6575|2.587|2.62|2.722|2.808|2.886|2.997|2.91|2.9845|3.1705|2.7715|2.762|2.7775|2.814|2.78|2.7855|2.685|2.672||2.66|2.683|2.66|2.62||2.662|2.714|2.6855|2.7|2.7675|2.8|2.75|2.795|2.8795|2.8055|2.925|2.997|2.88|2.995|2.9|3.0995|2.728|2.5325|2.49|2.5665|2.455|2.53|2.572|2.63|2.56|2.55|2.62|2.59|2.63|2.63|2.43|2.42|2.47|2.2|2.02|1.97|1.91|1.93|2.02|1.91|1.8|1.8|1.94|2.11|2.28|2.11|2.21|2.17|2.11|2.11|2.15|2.24|2.3|2.29|2.36|2.26|2.36|2.64|2.5|2.63|3.09|3.07|2.99|3.12|3|3.14|3.2|3.06|3.06|3.27|3.75|3.99|4|4.55|4.46|3.2027|2.9909|3.3576|2.2135|2.0146|1.9965|1.9216|1.9552|2.1695|2.2599|2.2858|2.2031|2.198|2.1825|2.1541|2.1747|2.2444|2.2858|2.1695|2.278|2.3245|2.4537|2.4821|2.5131|2.5725|2.4588|2.5699|2.6112|2.4924|2.4537|2.6422|2.8566|3.0219|2.8411|2.9211|2.9986|2.7378|2.9392|2.8592|3.0994|2.7868|2.5802|2.5182|2.371|2.5311|2.7248|2.9108|3.1794|3.12||||||||||||||||4.1557|3.9775|4.2384|4.4631|4.959|3.9284|3.8458|4.0033|3.9|3.6314|3.4868|4.1738|3.3292|3.1639|3.0658|3.0064|2.965|2.8721|3.2827|3.6986|3.7631|3.6934|3.8561|4.0421|4.0808|3.9723|3.9646|3.9568|3.931|3.8794||4.0292|3.9956|3.9672|4.0576|4.1325|4.3649|4.7575|4.6284|4.7704|4.5044|4.2255|4.228|4.6258|||4.742|4.8815|5.0106|5.0364|4.8247|5.2379|5.491
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|10.22|10.32|10.37|10.34|9.995|10.46|9.895|10|9.78|9.625|9.545|9.73|9.76|10.19|9.7|9.85|9.87|9.98|9.91|10.04|9.79|10.01|10.17|10.39|10.1|10.24|9.98|9.99|9.895|10.29|10.38|10.1|10.07|10.28|10.9|10.79|9.75|10.7|10.58|13.55|13.29|12.63|12.9|12.8|12.52|13|13.01|13.33|12.89|12.42|13.11|13.11|12.43|11.34||10.52|10.65|10.6|10.26||10.38|10.49|10.56|10.2|10.02|10.45|9.39|9.175|||14.7|16.14|19.85|18.86|19.13|18.15|17.1|17.32|16.97|16.81|16.7|16.61|16.7|17.2|17.7|17.75|17.53|17.69|17.51|16.83|16.8|16.66|15.86|16.39|16.74|16.81|16.82|16.06|15.4|15.29|15.44|14.79|15.99|15.7|16.28|16.47|16.89|17.13|17.91|18.01|17.7|18.66|19|19.1|18.64|18.03|18.17|18.04|17.73|17.9|18.1|17.93|17.57|17.32|16.7|16.21|16.47|16.05|15.73|16.06|15.53|15.77|15.97|15.15|14.65|14.22|14.4|14.24|14.34|13.27|14.23|14.95|14.4|14.4|14.31|14.16|14.5|14.16|14.27|14.1|13.86|13.72|13.98|13.66|13.36|13.66|13.74|14.15|14.05|14.37|14.25|14.42|14.24|14.33|14.21|14.17|14.44|14.34|14.4|14.18|14.32|14.42|13.45|13.27|12.73|12.68|12.5|12.46|12.95|13.02|13.09|13.06|13.5|13.44|12.93|13.04|12.77|12.76|12.1|12.09|12.46|11.78|12.02|10.92|11.06|11.11|11.42|11.14|10.77|10.96|10.87|10.97|11.03|11.23|11.51|11.96|11.55|12.02|11.8|11.98|11.87|11.19|11.2|11.01|11.37|11.03|11.06|10.9|10.92|10.09|10.21|10.6|11|10.97|10.87|11.21|11.03|10.81|10.56||10.8|10.35|9.89|9.4|9.11|9.1|8.57|8.29|9.11|8.725|8.33|7.97|8.38|||8.37|8|7.975|7.415|6.8|6.99|6.7
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|107.45|106.2|103|103.65|105.6|105.4|108.1|107.8|109.1|105.35|105.6|106.2|104.45|102.75|101.1|101.05|104.05|98.38|98.22|96.42|95.18|96.2|96.84|95.92|95.72|95.74|95.58|95.44|95.96|94.44|95.24|95.6|94.76|94.92|94.04|95.06|93.42|96.5|95.88|98.28|99.76|100|99.1|100.35|99.54|100.55|101.85|102.55|101.8|100.9|101.95|101.2|98.98|98.62||96.88|97.52|98|98.04||97.12|97.5|96.52|96.54|99|98.44|98.96|98.7|97.4|96.58|98.16|98.74|98.02|98.72|97.76|97.8|97.38|96.7|95.84|96.5|95.22|94.36|94.84|90.76|90.1|89.1|91|87.98|88|84|83.04|83.98|87.2|82.76|76.5|75.42|71.78|72.2|70.52|69.7|69.26|69.86|73.68|74.98|76.72|75.22|75.14|76.64|77.6|77.1|74.72|76.74|76.94|77.4|77.84|78|75.44|74.22|73.72|72.66|72.42|73.46|74.18|75|73.34|73.84|74.84|74.88|75.14|80.46|80.84|82.06|80.02|78.92|79.14|78.6|79.6|78.34|77.94|76.38|74.44|74.46|72.32|72.64|72.76|73.28|73.06|72.82|73.24|70.88|71.56|73.58|73.36|74.02|73.5|74.64|75.5|74.26|71.06|69.02|69.4|71.22|68.2|66.7|66.06|66.16|67.6|71.18|70.26|70.6|71.66|72|72.98|72.66|72.42|73.16|73.54|72.98|72.44|70.84|69.84|71.1|72.4|73.28|71.42|73.4|71.78|71.26|72.02|70.86|70.6|69.6|72.56|72|74.2|72.96|71.98|72.72|69.96|70.42|69.68|74.68|77|77.98|77.98|76.22|76.72|73.92|70.34|68.48|72.94|71.3|68.58|65.52|65.5|65.78|67.38|67.12|71.22|68.92|68.48|71.5|72.26|73.38|73.76|72.5|72.98|70.5|68.62||71.24|74.34|71|67.7|66.56|68.2|66.12|67.14|69.94|69.54|65.52|67.08|70.48|||72.64|69.22|70|67.64|65.68|66.74|65.9
03755|17873|/equities/somfy-sa|CACALL|142.4|143.6|144.6|144.4|142.6|145|141.2|139.2|138|138.8|135.6|138|139.8|140|138|139.6|140.2|138.8|142.4|144|143.8|145|146.6|147|148|148|148|148.2|148|147|147.2|147.6|146.6|147|143|145.4|147.6|152|151.6|151.2|154.8|153|150|148.2|149|147.8|145.2|147|149.4|152.6|141.2|136.8|138.4|138.2||138.6|138.6|136.8|136.2||137|137|136.6|137.2|139|143.8|143|140|136.6|132|128.4|129.4|131|130.4|131|129|130.4|132|133|132.4|129.8|129.2|129.4|132|132.6|131.6|132|130.2|130.6|128|126|128.6|127|133.2|129.8|128.2|124.8|122.6|118.6|119.6|120.2|119.2|122.8|128|133.2|135|135.4|122.4|121|121.4|122|122.4|121.8|121.4|121|120.4|121|121.8|120.8|120|119.2|120.2|121.4|119|116.4|116.4|115.6|110.4|111|111.4|111|114.8|115|115|113.2|116.2|113|110.8|110.4|108.6|107.2|107|105.6|104.4|104.4|106|106|104.8|103.4|106|107.4|106.8|106.2|107.2|107.6|106|105|102|99.7|99.7|100|99.8|101|102|102|102.4|102|99|99.6|96|96.8|98.8|87|88.6|89.5|90.2|89.7|91.9|92|90.6|90.7|90.4|91|91.6|91|90.5|89.6|89.8|90.5|87.3|88.1|86.6|88|88.4|87.6|90.6|89.5|89.7|85.4|87|86.5|89.5|90.1|90|91.8|89|90.5|90|91.8|87.9|85.9|83|82.7|80.8|79.2|77.9|76.8|78|78.8|77|77|76.8|76.8|76.5|76.5|76.5|77|75.6|74.7||76.4|79|73.3|73.2|72.9|73|75.2|77.5|77|77|76.4|76.8|78.3|||78.7|77.8|80|79.6|77|76.6|74.3
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|137.8|137.4|137.7|135.3|136|138|136.7|139.5|140|139.7|140.9|140.6|141.2|142.1|134.7|141.9|140.8|141.7|143.4|143|141.8|142.5|144.7|145|142.4|143|140.6|142.4|141|139.8|139.1|138.5|139.8|138.8|136.9|134.2|133.5|133.2|131|134.3|136.8|137|135.6|135.3|135.5|134.8|134.2|131|132.7|132.4|131.4|132.8|134.6|134||132.2|133.8|134.4|136.6||132.6|133.3|130.6|128.1|129.5|129.3|130|126.4|127|124.8|124.9|126.9|128.3|130.2|130.7|127|128.1|129.1|127.8|127.2|123.5|124.9|122.5|121.1|123.4|120.7|124.8|119.2|120.5|115.3|115.2|113.9|114.3|114.5|111.1|111.2|110|104|102.1|102|103.9|101.8|116.9|121.4|124.3|127.6|136.5|137.6|139.2|137.7|137.2|139.5|139|141.6|139.7|138.3|132.5|134.8|135.6|131.4|133.1|135.6|135.8|134.8|129.8|133.5|134.6|134.5|134.9|139.4|141.2|141.4|142|139.1|138.7|137.7|135.8|135.5|138.2|135.3|135.8|138.8|138.8|136.3|137.5|138.5|139.5|137.8|136.3|133.7|133.4|135.5|134.9|135.9|133.1|135.1|135.8|135.7|132|133.4|134.8|130.7|128.3|127.8|126.4|128.1|132.1|117.6|117|120|121.2|117.5|118.9|118.6|117|117.4|120.6|116|119.6|117.3|114.3|112|116.4|116.9|116.1|115.5|113.1|109.7|109.3|109.8|107.6|104.3|108.6|106.2|109.4|109.3|109.8|109.6|109.1|106|103.6|108.8|110.8|114.4|115.2|111.6|112.3|108|108.2|106.1|108.1|105.3|107.4|106.6|99.4|96.4|100.8|98.7|102.6|96.15|95.15|94.3|97.95|98.75|103.1|105.3|105.3|109.5|105.2||108.1|108.9|101.2|102.2|102|102.7|100|98.95|103.6|104.7|100.4|103.4|110.4|||113.5|107.8|101.9|95.55|92.65|95.7|97
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|20.12|20.06|19.78|19.8|20.48|19.62|19.64|19.35|19.17|18.81|19.24|19.19|19.07|18.85|18.62|18.52|18.69|18.23|17.95|18.14|18.02|18.16|18.5|18.62|18.4|18.53|18.43|18.7|19.19|19.54|18.97|18.9|18.55|18.43|18.3|18.18|17.58|17.99|17.68|18.25|18.73|18.41|18.41|18.5|18.47|18.32|18.11|18.36|18.26|18.73|18.3|18.16|17.31|17.66||17.81|17.79|17.91|17.9||17.62|17.46|17.22|16.96|17.66|17.56|17.44|17.22|17.14|16.63|16.49|17|16.93|17.15|17|16.9|17.09|17.2|17.13|17.45|17.35|17.5|17.48|16.78|16.43|16.23|16.63|16.86|16.97|16.64|16.66|16.7|16.98|16|15.22|15.11|14.36|14.45|14.08|13.54|13.45|13.09|14.04|14.68|15.32|15.12|15.29|15.46|15.67|15.87|15.64|15.9|16|16.46|16.43|16.1|16.22|15.79|15.52|15.04|15.32|15.35|14.84|14.8|14.25|14.41|14.51|14.54|14.47|15.49|15.68|15.31|15.48|15.5|15.68|16.04|15.55|15.4|15.46|14.98|15.19|15|14.28|14.23|14.48|14.2|14|13.73|13.86|13.3|13.43|13.57|13.77|14.08|14.28|14.7|14.78|14.9|15|14.2|14.1|14.06|14.18|14.16|13.75|14.14|14.9|13.3|13.26|13.49|13.82|13.65|13.89|13.38|13.3|13.37|13.49|13.09|13.42|13.07|12.99|13.33|13.64|13.7|13.63|13.4|13.07|13.3|13.34|13.23|13.3|13.13|13.77|13.57|13.77|13.83|13.87|13.75|13.38|13.35|13.28|13.87|14.44|14.63|14.58|14.95|14.99|14.49|14.41|13.92|14.22|14.27|13.9|13.76|13.2|13.03|13.25|13.25|13.7|12.93|12.73|12.92|12.97|13.13|13.59|13.45|12.68|12.66|13.1||13.78|13.5|11.67|11.56|11.1|11.5|11.2|11.08|11.6|11.49|10.59|11.28|11.8|||12.11|11.71|11.43|11.24|9.935|9.605|9.475
03758|7380|/equities/sii|CACALL|24.8|24.3|25.3|25.4|25.4|25.2|25.6|25.8|25.7|25.5|25.3|25.3|25|24.8|24.3|24.8|23.6|23|22.8|22.7|22.6|23.1|23.2|22.9|22.5|22|22.1|21.6|22.4|21.8|21.5|21.9|21.3|21.2|21.1|21.5|21.4|21.5|21.2|22.3|22.7|22.7|23|23.5|23.8|25|25.2|25.4|25.4|25.4|25.1|24.6|24.6|24.5||25|25.1|25.2|25||25.2|24.7|24.9|24|24.4|23.4|24.3|23.9|24|23.2|23.2|24.7|23.5|23.2|23|23.1|22.7|22.6|21.7|21.9|21.2|20.8|20.8|20.7|21|21.1|21|21|20.3|20|19.5|19.8|19.65|19.2|18|18.4|17.2|16.75|16.45|16.5|16.5|16.6|17.5|18.1|18.75|18.8|19.3|18.9|18.7|19.2|19.15|18.75|18.95|19.05|19.5|19.6|19.55|19.6|19.5|19.7|19.75|19.8|19.65|19.55|19.5|19.65|19.75|19.7|20.2|20.1|19.7|19.9|19.9|20|19.9|20.4|20.4|20.1|20.2|20.1|20.1|20.2|20.6|20.7|20.8|21|20.3|20.6|19.9|20.1|20.3|20.5|20.5|20.5|19.95|20.5|19.8|20.3|20|20|20.2|19.8|19.65|19.25|19|19.9|20.4|20.7|21.1|21.2|21|19.2|18.3|18.15|18.1|18.7|18.65|18.8|18.85|19.05|18.5|19|18.5|18.25|19.1|19.85|20.1|20.5|20.9|20.8|21.2|21.5|21.7|22|21.8|21.7|22|21.5|21.5|21.5|21.4|22.3|20.6|21.7|21.7|21.5|21.5|21.6|21.5|20.9|21.4|20.8|20.2|20|20|20.2|20|20.7|20.3|19|18.5|18.9|20.1|21|20.7|20.5|18.75|18.6|18.05||17.8|17.7|17.15|16.8|17.3|17.3|17.3|17.35|17.7|17.95|17.75|18|18|||18|19|18|17.2|16.05|16.5|16.95
03759|17874|/equities/sqli|CACALL|22|22.2|22|21.8|21.9|21.6|22.7|22.5|22.5|22.4|22|21.3|19.85|19.75|19.8|19.95|19.9|19.8|19.9|19.7|20|19.8|19.8|19.5|19.5|19.5|19.25|19.2|18.8|19|18.85|18.55|18|17.7|17.9|18.8|18.9|19|18.95|19.1|19.4|19.7|19.3|19.1|18.95|19.25|19.8|19.8|19.75|19.95|19.85|19.8|19.6|19.75||19.7|19.8|19.75|19.8||19.9|19.4|19.45|19.25|19.9|20.4|20.4|20.5|20.4|19.3|19.1|19.25|19.45|18.5|18.75|18.65|18.5|18.5|18.55|18.55|18.7|19.05|18.9|18.8|19.05|18.95|18.8|18.95|19.1|18.7|19.35|19.6|19.75|19.7|18.5|18.8|18.85|18.15|17.65|17.65|17.7|17.4|19.25|20|20.3|20|20.1|19.6|19.6|19.6|19.7|20.1|20.2|20.3|20.3|20.5|20.6|20.5|20.5|20.8|21|21.3|21.1|21.1|21.2|21.9|22|21.5|21.4|22.1|22.2|22.3|22.3|21.4|21.5|21.4|21.8|21.2|21.7|21.7|21.9|21.9|22|22.5|23.1|23|23|23|22.7|23|23|23.1|23.4|21.7|20.6|20.2|20.5|21|20.9|20.7|20.5|20.4|19.85|19.45|20.3|20.2|21.1|20.8|20.9|20.8|21.2|20.5|19.75|19.7|20|20.4|20.7|20.8|20.9|20.7|19.1|17.75|18|17.75|17.7|17.9|18|18|18|18|18|18|18|18|18|18.2|18.35|18.05|18|18.1|18|18.25|17.8|17.8|17.5|17.5|17.9|17.3|17|16.7|16.65|16.75|15.65|15.3|15.4|15.6|15.65|15.5|15.6|15.5|15.65|15.6|15.75|15.85|15.95|16.05|16.35|16.55|16.05||16.9|17.45|17.55|17.75|18|17.8|17.5|17.45|17.55|17.75|16.85|16.8|18|||16.1|15.1|15.35|14.65|14|14.4|14.5
03760|960709|/equities/srp-groupe-sa|CACALL|2.7|2.75|2.825|2.815|3.005|3.32|3.085|3.185|3.105|2.94|3.025|3.115|3.12|3.05|3.04|3.005|3.01|3.02|3.385|3.515|3.385|3.405|3.555|3.625|3.655|3.4|3.55|3.565|3.49|3.335|3.26|3.025|2.925|2.925|2.72|2.73|2.665|2.73|2.64|2.785|2.86|2.71|2.785|2.785|2.925|3.01|3.01|3.135|2.735|2.75|2.64|2.67|2.77|2.67||2.86|2.57|2.385|2.19||2.285|2.38|2.4|2.17|2.05|1.882|1.752|1.724|1.712|1.72|1.714|1.75|1.65|1.64|1.69|1.734|1.762|1.78|1.812|1.76|1.68|1.55|1.59|1.61|1.452|1.438|1.456|1.428|1.422|1.45|1.38|1.478|1.45|1.298|1.31|1.184|1.18|1.134|1.19|1.11|1.166|1.01|0.983|1.122|1.08|0.965|0.96|0.96|0.953|0.942|0.895|0.93|0.951|0.98|0.952|0.98|0.921|0.938|0.92|0.851|0.857|0.824|0.86|0.865|0.838|0.849|0.88|0.834|0.826|0.905|0.901|0.91|0.905|0.96|0.935|0.878|0.87|0.87|0.934|0.923|0.921|0.985|0.93|0.916|0.871|0.897|0.77|0.772|0.767|0.77|0.75|0.745|0.65|0.64|0.625|0.63|0.63|0.624|0.585|0.6|0.623|0.616|0.697|0.669|0.663|0.63|0.621|0.601|0.65|0.669|0.685|0.665|0.728|0.5894|0.5751|0.5395|0.5446|0.5344|0.5191|0.5191|0.5141|0.4896|0.4932|0.4881|0.4683|0.4428|0.4331|0.4336|0.4342|0.4291|0.4418|0.4677|0.4637|0.4423|0.4428|0.4428|0.4616|0.4581|0.4571|0.4632|0.4759|0.509|0.5548|0.6209|0.6159|0.5395|0.5446|0.5344|0.5141|0.5151|0.5141|0.5222|0.5008|0.51|0.5232|0.4845|0.4749|0.4835|0.5141|0.5293|0.51|0.4962|0.5354|0.5344|0.512|0.5426|0.4927|0.4779|0.4382||0.4632|0.5965|0.5293|0.4876|0.4362|0.4245|0.3659|0.3497|0.3955|0.3161|0.3089|0.2881|0.3003|||0.2825|0.2784|0.2713|0.2647|0.2494|0.2916|0.3074
03761|17875|/equities/st-dupont|CACALL|0.0878|0.0872|0.0862|0.086|0.0854|0.086|0.0866|0.0872|0.0864|0.0888|0.089|0.0888|0.09|0.087|0.0876|0.088|0.0874|0.0882|0.0878|0.0898|0.0856|0.0882|0.0886|0.0894|0.0886|0.09|0.0892|0.0894|0.0894|0.0896|0.0898|0.0898|0.09|0.09|0.09|0.09|0.0902|0.0928|0.091|0.092|0.092|0.0898|0.089|0.0898|0.09|0.091|0.092|0.0938|0.0938|0.0988|0.1|0.0968|0.0984|0.0974||0.096|0.1|0.105|0.11||0.089|0.081|0.078|0.075|0.075|0.074|0.077|0.0776|0.0778|0.0786|0.0778|0.0782|0.0796|0.0798|0.0768|0.0768|0.0768|0.076|0.076|0.0788|0.0796|0.078|0.077|0.0778|0.0772|0.085|0.0764|0.077|0.0734|0.0714|0.0736|0.0738|0.0736|0.0728|0.074|0.0722|0.072|0.0704|0.0728|0.07|0.072|0.0718|0.0728|0.0712|0.0738|0.074|0.0726|0.0738|0.076|0.0758|0.076|0.0764|0.0768||0.077|0.074|0.0776|0.0778|0.078|0.0778|0.0778|0.0778|0.078|0.078|0.078|0.0782|0.0786|0.0786|0.0788|0.0788||0.0786|0.0752|0.0742|0.079|0.08|0.0778|0.0758|0.073|0.0798|0.0798|0.0798|0.0798|0.0812|0.0804|0.0808|0.083|0.0848|0.085|0.0858||0.086||0.0856|0.0858|0.0868|0.085|0.0858|0.0858|0.0874|0.0878|0.0822|0.0862|0.0868|0.0892|0.0906|0.0918|0.092|0.092|0.093|0.085|0.0822|0.0848|0.0848|0.0848|0.0826|0.083||0.0832|0.0832|0.0838||0.0844|0.0834|0.0824||0.083|0.0814|0.0814|0.081|0.0804|0.0818|0.0832|0.0834|0.0834||0.0838|0.0836|0.0808|0.0812|0.0806|0.0838|0.0838|0.0848|0.0818|0.0836|0.0838|0.0834|0.0836|0.0838|0.085|0.081|0.0782|0.0788|0.0828|0.0838|0.0842|0.0842|0.086|0.0818|0.082|0.085|0.096|0.1095|0.0816|0.073|0.0728|0.0728|0.0728||0.0722|0.072|0.0718|0.0698|0.0728|0.0738|0.0738|0.0738|0.076|0.075|0.073|0.0724|0.0748|||0.072|0.0744|0.0738|0.0736|0.0752|0.076|0.0764
03762|7121|/equities/stef-tfe|CACALL|85.5|84.9|85.2|84.7|82.4|78.6|79.8|80|80|78.9|78.3|77.2|79|79|80.4|81.1|80.1|79.9|78.1|78|78|77.8|77.9|77.8|77.7|77.7|77.8|77.6|77|77.5|76.7|75.8|75.5|75|75|75.6|75.9|75.9|76.6|77|78|76.3|76|75.8|75.4|75.3|74.9|75.4|75.4|75|74.4|74|74.2|73.5||72.8|72.8|72.8|73||72.5|72.4|73|70.8|72|71.8|72.3|71.8|72.6|72|71.8|71.3|71|71.5|73.3|71|72.6|72.5|71.8|71.7|71.2|70.6|70.1|70.6|70.8|70.8|71.5|71.2|73.8|72.8|71.5|71.5|72.4|68.5|67.6|65.5|65|64|63.6|63|61.1|63|64.2|67.5|67.9|68|68.2|68.2|68.6|69|68.2|70.7|69.9|73|72.8|73|73|73|73|73|73|73|72.9|71.1|72.2|73.1|74|71.5|71.5|72.3|73.1|72.9|74.2|73.3|71.4|71.2|69.5|68.5|68.1|66.4|68|67.9|67.5|67|66.9|68|66.8|66.6|66.6|66.6|66.3|66.5|68|67.7|67.4|67.4|67.4|67.2|66.9|66.5|66.2|66.8|66.2|64.6|65.2|64.6|64.7|64.1|65.6|67.6|69.5|69.9|69.3|68.1|66.7|67.8|70.5|70.8|70.3|69.7|69|69|68.3|65.4|72|72.1|72|72.4|72.5|73.1|73.5|75.2|75.7|75.7|74.6|74.2|72.7|73.1|71.6|73|73.6|74.3|74.6|74.9|74.2|74|74|72.4|73.1|73.5|70.4|70.2|69.2|69.1|68|68.5|69.2|70.2|69.8|68.5|67.9|68.8|69.2|68.9|68.9|68.4|69.2|67.3|67||68.6|69.2|70.3|71|70|73.7|70.2|69.3|68.5|67.2|67.1|67.4|68.5|||67.8|65.8|65.8|66.8|66|65.1|65
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|17.9|17.985|18.03|18.075|18.17|17.975|17.83|17.84|17.8|17.66|17.59|17.5|17.64|17.4|17.25|17.16|17.2|17.22|17.05|17|16.845|16.835|16.945|16.95|17.06|17.21|17.12|17.225|17.17|17.26|17.37|17.25|17.205|17.105|16.95|17.005|17.055|17.23|17.155|17.035|17.125|17.43|17.405|17.5|16.95|16.88|16.965|16.715|16.68|16.6|16.59|16.61|16.3|16.345||16.22|16.445|16.42|16.4||16.26|16.23|16.03|16.05|16.005|15.99|15.92|15.885|15.9|15.89|15.82|15.905|15.91|15.99|15.925|15.93|15.97|16.07|16.135|16.175|16.2|16.22|16.24|16.24|16.23|16.135|16.205|16.25|16.15|16.2|16.16|16.1|16.085|16.115|16|16.03|16.1|15.91|15.75|15.72|15.4|15.47|15.75|15.595|15.685|15.65|15.7|15.8|15.7|15.8|15.72|15.73|15.805|15.875|15.9|16|15.86|16.105|15.4|16.07|16.15|15.805|14.92|14.65|15.05|14.23|14.9|14.95|14.835|14.645|15.04|15.04|15.01|15.2|15.175|15.25|15.1|15.115|15.215|15.125|14.88|14.9|14.505|14.505|12.24|12.28|12.415|12.135|12.275|11.805|11.345|11.475|11.395|11.725|11.75|11.94|12.03|11.71|11.58|11.14|11.035|11.13|11.115|11.175|11.185|10.315|10.5|10.365|10.215|10.265|10.335|10.37|10.49|10.495|10.435|10.62|10.645|10.645|10.705|10.655|10.415|10.61|10.585|10.62|10.53|10.565|10.295|10.435|10.435|10.195|10.155|10.075|10.435|10.46|10.515|10.6|10.76|10.75|10.425|10.37|10.27|10.885|10.895|11.235|11.18|10.96|11.13|10.565|10.23|10.21|10.235|10.035|9.926|9.838|9.412|9.544|9.618|9.456|10.28|10.625|10.225|10.26|10.35|10.425|10.305|10.15|10.015|10.035|9.662||10.315|10.585|10.215|10.095|9.612|9.664|9.394|9.268|9.51|9.578|9.036|9.292|9.798|||9.848|9.572|9.7|9.434|8.87|9.208|8.95
03764|7127|/equities/sword-group|CACALL|39.6|39.5|39.5|39.2|38|37.45|34.8|35|34.1|33.1|33.3|33.6|32.9|33.05|32.8|33.2|33|32.85|32.85|33.5|33.1|33.9|34.3|34.4|34.35|33.8|34.2|34.5|34.5|34.5|34.5|34.2|34.9|35|34.2|34.95|34.6|35.2|33.4|33.5|34.45|34.9|34.75|34.25|33.6|33.55|33.05|32.6|31.4|30.75|30.8|30.8|30.75|30.7||31.35|31.6|31.05|31.1||30.7|30.85|30.7|30.65|31|31|30.95|31.3|31|30.95|30.75|31|31.55|31.4|31.8|31.4|32.05|31.7|32|31.8|31.9|31.7|31.8|32.15|31.9|30.5|31.1|31.75|32|32.3|32.4|32.85|32.55|32.35|31.35|31.35|31.45|30.45|30.25|30.3|29.65|29.3|30.8|31.75|32|32.35|33.55|32.5|32.15|32.2|32.1|32.4|32.1|32.2|32.2|31.7|31.5|31.2|30.6|31.7|31.5|31.75|32.1|31.6|30.5|31.05|30.8|30.15|30.5|31.95|31.75|32.45|32.75|32.6|32.9|32.95|32.5|33.0587|32.5931|32.3603|33.5244|32.0344|31.755|31.8481|31.755|30.7307|31.2894|31.6619|31.8481|32.1275|31.7085|31.8481|32.4069|32.1275|30.9635|30.6841|30.3582|30.9169|30.4978|31.01|33.35|33.2|33|32.2|32.1|31|31.75|29.9|29.3|29.8|30|28.95|28.9|28.8|29.35|28.95|28.4|28.1|27.9|27.95|27.5|27.7|28.1|28.2|28.2|28.5|28.6|28.5|28.7|29|29.7|29|29.7|29.25|28.35|29.35|30.5|29.85|29.8|30.6|30.4|31.05|30.5|30.1|29.95|30.45|28.8|27.95|27.15|27.05|27.1|26.5|25.8|25.75|26|26.65|26.8|27|26.75|26.4|27.05|26.3|25.9|25.85|25.75|25.3|25.25|25.65|25.5||26|25.85|25.95|25.7|25.6|25.8|25.8|25.9|26.05|26|25.4|26.25|26.85|||25.9|25.4|25.65|24.95|23.35|24.55|24.4
03765|7091|/equities/synergie|CACALL|30.7|31|30.3|30.65|30.4|30.7|29.3|29.3|29.35|29.65|29.6|30|29.7|29.5|29.8|29.8|29.7|30|29.25|29.5|29.4|30.55|30.75|30.7|30.7|31.1|31.7|31.6|31.65|32|31|31|31.95|32|31.4|31.85|32|31.6|31|32.15|32.05|32|32.3|32.2|32.5|32.55|32.5|32.95|32.55|32|31.7|31.45|32|32.7||32|32.8|32|31||30.5|30.7|30.7|30.2|30|29|29.5|30|29.55|29|30|30|29.6|28.45|28.65|27.75|27.8|27.85|28.6|29.3|29.4|29.2|29.2|30.1|30.25|29.7|29.7|29.6|29.6|29.2|29.3|29.05|28.95|28.95|27.2|26.4|25.6|26.05|25.9|25.5|25.5|24.75|24.55|24.55|24.45|24.4|24.7|24.2|23.9|23.9|23.8|23.9|24|23.5|23.2|23.05|23.2|24.2|24.9|24.95|24.5|24.15|24.15|23.45|22.7|23.1|23.35|23.2|23.5|24|23.75|20.75|20.65|20.65|21|20.95|20.5|20.55|20.3|20.55|20.7|20.75|20.8|20.6|20.7|20.8|20.95|20.9|20.85|20.8|20.8|20.8|20.5|20.5|20.65|20.85|20.8|19.96|20.2|20|20.45|20.5|20.5|19.8|20|19.9|20.5|20.5|20.45|20.75|20.7|20.7|20.9|21.05|21.1|21.35|21.3|21.6|22.4|22.35|22.35|21.55|21.05|20.7|21|22.15|22.5|22.65|22.25|22.15|21.95|21.2|20.35|20.8|20.9|21.4|21.6|21.3|21.1|21|21.25|22.4|22.4|24|24.4|23.2|21.6|21.05|21.15|21.15|21|21.1|20.75|20|19.5|19.78|19.66|20|18.86|18.78|18.9|19.6|20.5|19.98|19.56|19.22|19.36|19.4|19.3||20|20.4|19.52|19.4|19.3|19.6|19.4|20.1|19.76|19.52|19.42|19|20.15|||18.6|18.62|19.4|17.96|15.68|16.6|15.62
03766|943267|/equities/tarkett|CACALL|13.3|13.2|13.08|13.05|13.34|13.43|13.34|13|12.93|12.71|12.91|12.92|13.2|12.87|12.6|12.38|12.37|12.43|12.48|13.15|15.24|15.23|15.33|15.82|15.35|15.44|14.9|15.69|15.29|15.02|15.02|15.07|15.18|14.64|14.73|15.16|15.02|15.47|15.07|15.75|15.9|16.06|16.25|15.76|15.83|15.81|15.78|15.93|15.36|15.79|15.37|14.19|14.03|14||14.4|14.31|14.73|14.5||14.3|14.54|13.95|14.11|14.26|14.56|14.9|14.97|14.33|14.58|15.11|15|14.95|14.8|14.95|14.84|14.59|14.82|14.58|14.53|14.48|14.99|14.75|14.32|13.73|13.64|14.07|13.2|13.13|11.97|11.75|11.62|11.36|11.81|10.49|10.59|10.4|10.33|10.21|10.4|10.16|10.42|10.6|10.87|11.36|11.34|11.42|11.64|11.5|11.48|11.16|11.9|11.79|12.23|12.46|12.25|12.48|11.9|11.94|11.91|11.09|11.5|11.61|9.075|8.63|8.815|9.005|8.95|8.73|9.47|9.545|9.585|9.645|9.75|9.65|9.55|9.7|9.685|9.92|10.11|10.25|10.57|10.66|10.85|10.94|10.91|11.26|11.18|11.18|10.77|10.89|10.95|11.16|11.32|11.18|11.34|11.24|10.79|10.66|10.57|10.3|10.51|10.42|10.69|10.57|9.985|9.95|10.07|10.3|10.21|10.59|10.11|10.39|10.12|10.09|9.955|9.965|9.665|9.79|9.66|9.445|9.62|9.885|9.915|9.415|9.22|9.54|10.36|9.795|9.6|9.6|9.365|9.71|9.41|9.935|10.1|9.975|10.19|9.865|9.73|9.8|10.52|11.19|11.31|11.37|11.16|10.96|9.4|9.235|9.26|9.63|9.645|9.04|9.165|8.735|9.045|8.91|8.7|8.9|8.52|8.595|8.69|8.585|8.665|8.97|8.75|8.375|8.3|8.35||9.04|8.965|8.57|8.21|8.29|8.125|8.07|8.39|8.875|8.805|8.475|8.625|9.265|||9.265|9.38|9.22|9.29|9.005|8.5|8.145
03767|17880|/equities/tayninh|CACALL|||||||1.22||||||1.68|1.67||1.58||||||||||||||||||||1.31|||||||1.3||||||||||||||||1.75|||||||||||||||||||||||||||1.75||||||||||||||||||||||||||||||||||||||||||1.56||||||||||||||||||||||||1.7|||||||||||||||||1.74||||1.07|||||||||||1.05|||||1.74||||1.74|1.74|1.74||1.74|1.74|||1.05||||||1.75||||||1.75|1.75|||1.21||||||||1.75||1.75|||||||||||||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.8488|0.8538|0.8506|0.8311|0.8108|0.7243|0.7253|0.7216|0.7154|0.712|0.6823|0.698|0.6516|0.6613|0.6572|0.6706|0.666|0.6871|0.6835|0.6729|0.6677|0.7535|0.7385|0.7257|0.6913|0.6744|0.6624|0.6493|0.6458|0.634|0.6168|0.6095|0.6027|0.6041|0.5949|0.6139|0.6006|0.5868|0.5809|0.6249|0.6508|0.6473|0.6406|0.6497|0.6584|0.6744|0.6474|0.6744|0.6696|0.6355|0.6207|0.6238|0.6021|0.6002||0.6134|0.5967|0.5776|0.5894||0.5871|0.5925|0.5854|0.5857|0.612|0.6124|0.6201|0.5698|0.6196|0.6238|0.6417|0.6474|0.5892|0.5901|0.5733|0.5745|0.5733|0.5733|0.5557|0.5821|0.5841|0.5865|0.5855|0.5901|0.5619|0.5572|0.5901|0.5043|0.5041|0.4856|0.4922|0.5446|0.4927|0.4438|0.4153|0.4169|0.4148|0.4114|0.4249|0.4135|0.4001|0.4127|0.4328|0.4841|0.4061|0.3946|0.4032|0.398|0.3925|0.3931|0.3905|0.4009|0.4121|0.408|0.4176|0.4215|0.4206|0.4287|0.4384|0.4053|0.3999|0.4316|0.41|0.3969|0.4148|0.4792|0.5863|0.6744|0.7419|0.843|0.9039|0.9214|0.9216|0.9322|0.9273|0.9444|0.9294|0.9568|0.9627|0.9105|0.9014|0.8869|0.8869|0.8832|0.8867|0.8832|0.8892|0.8734|0.87|0.8794|0.8739|0.8889|0.8803|0.8909|0.8993|0.9032|0.8929|0.8982|0.8695|0.6744|0.6697|0.6486|0.6291|0.6298|0.6241|0.6365|0.6141|0.5828|0.5922|0.5958|0.6133|0.6344|0.6204|0.6488|0.5915|0.5687|0.5516|0.5682|0.5334|0.5659|0.6078|0.6391|0.6527|0.6492|0.6294|0.6279|0.6345|0.65|0.6376|0.6299|0.6393|0.6932|0.8111||||0.9192|0.8743|0.9046|0.8595|0.8765|0.9|0.9111|0.9612|0.9163|0.9212|0.9658|0.948|0.8663|0.8267|0.8341|0.8283|0.876|0.893|0.8695|0.8925|0.9141|0.9852|1.1045|1.0998|1.081|1.1143|1.1987|1.307|1.3426|1.3134|1.3222|1.3197|1.3108||1.3375|1.3578|1.3311|1.2867|1.307|1.3603|1.3616|1.3984|1.458|1.4593|1.4555|1.5164|1.4733|||1.4276|1.4123|1.3819|1.3514|1.3324|1.3743|1.3426
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|13.6|14.695|14.02|13.01|12.6|12.425|12.665|12.68|12.24|11.65|11.025|11.22|11.415|11.665|10.685|10.1|11.26|11.735|11.55|12.29|12.7|12.82|12.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|6.88|6.908|7.062|7.28|7.5|7.602|7.376|7.446|7.548|7.36|7.384|7.088|7.07|6.822|6.736|6.792|6.118|5.8|5.998|5.976|5.93|6.342|6.756|9.048|8.736|8.482|8.288|8.266|8.95|9.414|9.266|8.99|9.016|8.568|8.984|9.258|9.09|8.786|8.662|9.018|9.37|9.418|9.844|10.05|9.942|9.878|10|10.27|9.556|9.652|9.022|8.802|8.46|7.826||7.732|7.86|7.71|7.78||7.86|7.852|7.542|7.476|7.844|7.98|8.024|7.984|7.8|7.954|8.28|7.986|8.056|8.15|8.2|7.624|7.544|7.238|7.192|7.488|7.48|7.47|8.012|7.202|6.956|6.908|7.258|6.766|6.72|6.024|6.026|6.044|6.342|6|4.964|5.174|5.178|5.196|5.084|4.701|4.463|4.645|4.9|5.238|5.65|6.008|6.12|6.24|6.066|6.04|5.856|6.068|5.786|5.88|6.062|5.886|5.628|5.748|5.698|5.41|5.288|5.464|5.248|5.434|5.182|5.262|5.548|5.708|5.63|6.344|6.168|6.088|5.808|5.648|5.684|6|6.05|6.048|6.58|6.444|6.492|6.432|6.37|6.504|6.438|6.322|6.48|6.608|6.756|6.434|6.578|6.82|6.86|7.02|7.23|7.194|7.408|7.602|7.234|6.906|7.12|7.27|7.056|6.95|6.602|6.72|6.376|6.54|6.586|6.784|6.63|6.774|7.022|6.738|6.802|6.942|6.78|6.548|6.44|6.156|6.148|6.528|6.494|6.69|6.574|6.504|6.344|6.126|6.154|6.272|6.414|6.47|6.838|6.65|7.104|7.08|7.22|7.622|7.062|6.994|6.868|7.818|8.262|8.956|8.5|7.568|7.688|7.268|6.99|6.556|7.098|7.088|6.96|6.82|6.412|6.526|6.858|6.538|6.762|6.134|6.054|6.444|6.8|6.93|7.146|7.15|6.92|7.362|7.192||7.984|8.002|7.3|7.094|7.212|7.438|7.332|6.854|7.39|7.37|6.92|6.686|7.548|||7.948|7.67|7.2|6.786|6.506|6.834|5.922
03771|40327|/equities/televerbier-sa|CACALL||42.2|42.2|||41|40.6|42.4|42.4|42.6|43|43||42.4|||42.4|||42||42.2||||42.2|42||41||42.2||42.2|42.2|||||||44.4|||||42|40.8||40.8|41|41.4||41.8|42.2|||||42||||||42|||||41.4|41.4|42.4||42.4|42.6||43.8||42.2||42.2|||41.2|41.2||42.2||42.4||||||41.4||||43|44||42||||45|||44.2|40.4|42.2|42.2|||||||||||||46.8||46.6|42.8|||45.2|||42.6||||||47|||||||||||||||47|47.6||44|||||||40||||44||||||||44||||||44|40||||||||||44|41||||43|||||||||||||||||||44.6|46|47||47||45.2||46|||||||||||44.4||44.4||||44|||||||43.6||
03772|7069|/equities/tessi|CACALL|122.5|123|120|120.5|121|121|121|122|122|121.5|122|122|122|122|121|121.5|120.5|119|124|124|126.5|126.5|126.5|126|127.5|132|127|130|129|128|124|124|121.5|123|120|120|120|118|117|120.5|121.5|120|116.5|117.5|119|123|123|120.5|123|120|120|121|121|124.5||125.5|126|125|119||119.5|119.5|120|122|123.5|124|122|121|119.5|124|125|125|115.5|115.5|116|116|111|111|113|110|113|111.5|112|111|109|108|106.5|106|105.5|105|102.5|106|105|109|108|108|107|104|102|101|100|97|99|100|104.5|104.5|94|94|93|92|91|90.4|91|92|92.4|92.4|90|91|90|91|90.4|90.6|90.6|90.6|90.4|90.2|92.4|93.8|94|93|92|92.4|92.4|92|92.4|92|92|92|92.2|92.6|92.4|92.4|92.4|92|93|92.6|94|96|95|94|91.4|91.6|92.6|92|92|92|91.2|91.2|91.2|92|94.6|94.6|92.8|95|96|96|97|103|104|102.5|103.5|94|92|90|90|89.2|87.4|87.6|87.6|90|90|90.6|89.2|88|88.6|88.6|88.4|88.6|89|89.2|90.2|91|92.6|94.2|94.2|97|98.6|97.4|97.4|100.5|101|104|101.5|103|99.4|100.5|102|99.8|99|94|90|88|84|84|82.8|83|85.8|85.8|86|82|81|84|87.4|87|90|86|87.2|82.8|82.6||77|74.4|77|70.2|69.6|69.2|68.2|68.4|69.4|69.6|69.6|69.8|70|||70|72.6|71|69|68|70|71
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.72|7.71|7.62|7.53|7.5|7.565|7.59|7.575|7.525|7.32|7.345|7.585|7.35|7.365|7.225|7.265|7.125|7.07|7.095|7.2|7.415|7.435|7.345|7.36|7.25|7.035|7.28|7.19|7.235|7.28|7.235|7.245|7.205|7.23|7.16|6.955|7.13|6.74|6.555|6.815|6.99|6.945|6.92|6.9|6.925|7.005|6.905|6.975|7.02|7.09|7.12|6.82|6.71|6.655||6.59|6.635|6.735|6.725||6.745|6.72|6.715|6.74|6.85|6.83|6.815|6.76|6.655|6.635|6.835|6.99|6.975|6.64|6.72|6.765|6.64|6.725|6.48|6.565|6.53|6.625|6.63|6.535|6.345|6.31|6.445|6.39|6.26|5.965|5.815|5.9|5.935|5.615|5.26|5.33|5.145|5.23|5.215|5.04|5.08|4.68|4.788|5.225|5.435|5.315|5.22|5.12|5.18|5.25|5.26|5.38|5.195|5.32|5.55|5.67|5.42|5.42|5.35|5.16|5.26|5.235|5.18|5.15|4.942|4.974|5.08|5.185|5.23|5.745|5.85|5.85|5.855|5.93|5.81|5.805|5.725|5.695|5.68|5.685|5.525|5.315|5.115|5.12|5.25|5.34|5.315|5.325|5.335|5.27|5.21|5.39|5.27|5.22|5.245|5.29|5.29|5.385|5.275|5.26|5.205|5.195|5.195|5.05|4.868|5.05|5.02|4.788|4.724|4.832|4.764|4.76|4.824|4.8|4.874|5|4.89|4.884|4.87|4.76|4.794|4.87|4.866|4.846|4.78|4.868|4.75|4.814|4.844|4.756|4.758|4.736|4.914|4.77|4.908|5.08|5.135|5.19|5.09|5.125|5.08|5.405|5.605|5.78|5.71|5.485|5.42|5.29|4.962|5.06|5.145|4.914|4.686|4.508|4.36|4.342|4.292|4.282|4.272|4.152|4.18|4.222|4.45|4.384|4.45|4.284|4.282|4.534|4.472||4.472|4.676|4.554|4.584|4.396|4.36|4.284|4.292|4.486|4.5|4.566|4.502|4.786|||4.838|4.85|4.808|4.952|4.876|4.956|4.88
03774|7242|/equities/thermador-groupe|CACALL|81.4|79.8|80.4|82.4|80.6|80|79|78.2|79|77|78.4|79.8|78.6|79.4|75.6|75|74.2|75|76.8|77|77.6|79|79.6|78.6|78.2|77.2|76.8|77.2|77.6|76.2|76.2|74.8|75.2|75|73.2|72.6|73.8|72|73.2|74.6|75|74.6|73|73.4|72|69.6|69|69.6|69.8|68.6|67.6|66|66.6|65.6||64|66|65.2|65.2||65|65|65.6|65.6|66.2|65.2|66.2|65|65|65.8|65.6|66|65|65.4|66.2|64.6|64.6|64.4|64.2|64.4|63.2|63.4|63.2|63|62.6|62|63|62.8|63|61|60.6|60.6|61.2|61|61|60.8|61|59.2|60|58|56.6|57.4|60.6|59.4|57.4|58.2|58.8|58.2|57.8|58.2|55.2|56.4|56.4|55|56|56.6|56|55.6|54.6|53.6|52.6|54.8|55.2|53.6|52.6|52.8|52.8|53.8|53.2|55|54.4|56|54.8|54.6|55|55.2|56.8|57.6|56.8|54.6|55.2|56.2|57|56.6|56.2|55.2|56|56|56.4|56.2|54.8|56.2|55.6|56|55.2|55.6|56.2|56|55.6|56|56|57|55|54.6|56.8|55.6|57.4|57.2|57.6|58.2|57.6|57|58.2|56.6|55.8|54|53.4|53.2|54.2|55|54.2|54.2|53.8|52.4|51.8|52.2|54|52|52.2|51.8|53.2|54|52.8|53.6|53.2|51.6|53.2|52.4|50.6|51.8|51.2|53|50.4|49.7|49.4|49|48.8|48.1|47.5|46.2|47.8|47.3|47|45.6|45.1|44.3|44.3|43.3|44|43.3|43.5|43.4|43.7|43.8|44.3|44.2|44.8|45|44.2||44.3|45.1|45|45.1|45|45|45.9|46|46.7|46.6|45.5|47.9|46.3|||44.7|45|45|43.7|42|42.3|44.5
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|24.0424|24.2348|24.0424|23.9463|24.0424|24.3309|24.0424|23.0807|22.5999|22.4075|22.4075|22.5999|22.7922|23.0807|23.3692|23.8501|23.8501|23.6577|23.5616|23.9463|24.1386|23.9463|23.7539|22.8884|23.1769|23.4654|23.2731|23.3692|23.3692|23.2731|23.1769|22.9846|23.0807|22.4075|21.542|22.2152|22.9846|23.4654|23.6577|23.8501|24.1386|23.8501|23.5616|23.4654|23.1769|23.1769|22.9846|22.9846|23.1769|23.3692|23.2731|23.3692|23.2731|24.0424||24.7156|24.7156|24.908|24.7156||24.8118|24.7156|23.9463|23.1769|22.8884|22.8884|22.5037|22.119|22.5999|22.8884|22.7922|22.9846|22.8884|22.7922|22.6961|22.6961|22.6961|22.9846|22.9846|22.9846|22.6961|23.0807|23.0807|23.1769|23.2731|23.0807|22.7922|23.6577|22.5037|22.2152|22.119|22.0229|21.4458|21.3497|21.6382|20.0033|19.9071|18.5127|18.2722|18.1761|18.2722|18.3684|19.1859|19.3301|19.4263|19.2339|19.6186|19.6186|20.0033|20.1956|19.9071|20.2918|19.9071|20.0995|20.0995|20.5803|20.0995|20.388|20.5803|20.5803|20.4841|20.7727|21.1573|20.1956|18.6088|18.9454|19.2339|19.5225|19.3301|20.965|20.8688|21.0612|20.7727|20.2918|20.4841|20.6765|20.1956|19.3301|19.5225|19.5225|20.2918|20.6765|20.7727|21.0612|21.3497|21.6382|21.8305|21.8305|22.119|21.9267|21.9267|22.119|21.8305|22.0229|21.9267|21.9267|21.8305|21.2535|21.2535|21.1573|20.5803|21.1573|21.0612|21.1573|21.4458|21.6382|22.0229|21.9267|21.7344|21.6382|21.9267|22.119|21.9267|21.6382|22.0229|22.0229|22.0229|22.119|22.119|21.8305|21.6382|21.8305|21.8305|21.9267|22.119|22.5037|22.7922|23.0807|23.0807|23.0807|22.6961|23.2|23|23.2|23.3|23.2|23.5|23.1|23.5|23.5|23.8|24.1|24.4|24.6|24.9|25.1|25.3|25.2|25.2|25.1|24.9|25.1|24.9|25.6|25.1|25.5|25|24.5|25.8|23|22.1|21|21|21.1|20.8|20.8|21|20.9|20.8||21.3|20.9|20.6|20.3|20.3|20.1|20.2|20.7|20.7|20.8|21|21.5|21.4|||21.9|21.9|21.8|22.1|21|20.9|21
03776|17884|/equities/tipiak|CACALL|66|66|65|65|65|65|66|66|65|66|66|66|65|66|65.5|66|66|66|66|65.5|66|66|67.5|66|67|65|64.5|64|65|65|65|65|65|65|65|64|63.5|64|64|63.5|63.5|63.5|63.5|62.5|62|63.5|63|65|65|64|63|62|62|62||62|62|62|64||64|64|64|64|64|64|64|64|64|61|61|60|59|59|58|60.5|60.5|61.5|61.5|61.5|61.5|61|61|61|61|61|60|60|61|60|60|60|62|59|59.5|59|58|58|58|58|58|58|58|56|55|55|55|54|52.5|58|58|58|57.5|57.5|57.5|57.5|57.5|57.5|58|58|58|58|58|58|58|57.5|57.5|57.5|57.5|57.5|56.5|59.5|61|59.5|59.5|59|61|61|59|59|59|59|59|59.5|58|58|58|58|58|59|59|59|60.5|60.5|60.5|60.5|59.5|58.5|58|60|60|59.5|60|60|60.5|60|62|62|61.5|61|61|61|61.5|63.5|63.5|63|63.5|63|63|62.5|62|62.5|62.5|62|63|64.5|66|63|63|63|63|63|63|62|62|61|65|63|61|61|60|64|66|64|63|65|65|64.5|64|64|64.5|66|66|65.5|65.5|64.5|64.5|65|64.5|65|66|66|66|66|65|65|65|65|67||66|66.5|66.5|66.5|66|66|66|66|66|66.5|66.5|67|67|||64.5|65|65.5|65|64|64|65
03777|1141916|/equities/titan-cement-international-sa|CACALL|13.505|13.6367|13.5615|13.5238|13.6367|13.6367|13.505|13.4862|13.6367|13.6179|13.5238|13.3546|13.3922|13.411|13.1665|12.8843|13.2229|13.11|13.2605|13.3357|13.2417|12.9784|13.5427|13.4674|13.4674|13.3734|13.2793|13.2605|13.3546|13.11|13.3169|13.5615|13.4486|13.411|13.505|13.4674|12.6962|13.7684|13.5803|13.6367|14.0505|13.9941|14.0129|13.9753|13.8812|14.0129|13.9565|13.9565|13.7684|13.9376|13.5238|13.0724|13.1665|13.2605||13.0348|13.1665|13.1477|13.1665||13.0348|12.9408|12.9972|13.0724|13.2605|13.1477|13.2229|12.9784|13.1665|13.0724|12.9031|13.2793|13.3546|13.2041|13.411|13.8436|13.1665|13.1288|13.1288|12.6962|12.6962|12.4329|12.4705|12.3577|12.3201|12.4141|12.7903|12.0379|12.2636|12.3953|11.7558|11.3984|10.947|11.342|10.3451|10.3639|10.4956|10.4203|10.1946|10.0253|9.9501|10.1946|10.2134|10.2134|10.5708|10.4767|10.5708|10.5144|10.5896|10.646|10.4579|10.5332|10.3075|10.3451|10.4391|10.157|10.3451|10.3451|10.3451|10.3451|10.4203|10.5332|10.3451|10.5144|10.1194|10.1194|10.0629|9.9501|9.9689|10.4956|10.4391|10.5332|10.7965|10.0629|10.1382|10.2698|10.3451|10.2887|10.3639|10.646|10.6272|10.552|10.4579|10.5144|10.5896|10.6272|10.4579|10.3639|10.3451|10.8153|10.8153|10.9846|10.8153|10.8341|10.5332|10.8341|10.5332|10.646|10.4956|10.5332|10.7025|10.4391|10.4391|10.4391|10.3263|10.5332|10.4391|10.4767|10.1382|10.251|10.3451|10.5332|9.9689|10.5708|10.3263|10.2887|10.4015|10.2134|10.1946|10.5144|10.1758|10.0065|10.0441|10.157|10.251|10.1758|10.157|10.157|10.3451|10.157|10.3451|11.2|11.28|11.26|10.88|11|11.5|11.36|10.68|10.9|10.6|11.4|11.44|11.7|11.74|12|12.08|11.62|11.16|11.18|12.32|12.6|11.88|11.88|11.26|11.48|11.12|10.6|11.12|10.7|10.82|11.04|10.8|11.664|11.7229|11.9193|11.9782|11.9389|12.096||12.4495|12.6655|12.4495|12.0764|11.0945|11.448|10.8982|11.1535|11.2909|11.3891|11.2909|11.016|11.7818|||10.9571|10.8393|10.8982|10.3484|9.18|9.8182|9.72
03778|7160|/equities/tonnellerie|CACALL|29.2|28.6|28.2|27.5|28.1|27.3|27.5|27.4|27.2|27|27.7|28|28.5|28.2|28.2|28.3|27.6|28.4|28.5|28.4|30|28.8|29|28.7|28.3|28.1|28|28.2|28.4|28|28.2|28.4|28.2|28.3|28.5|28.4|28.4|28.3|28.2|29.2|28.8|28.7|28.6|27.6|26.4|24.8|24.7|25.3|25.4|25.5|25.5|25.9|25.8|26.1||26.7|26.7|26.7|26.6||26.7|26.3|26.3|26.7|26.6|26.7|26.7|26.6|26.5|26.6|26.9|27|26.8|27.3|27.5|27|26.7|26.6|26.9|27|27|27.2|27|27.2|26.5|26|26.1|26.1|26.3|25.1|26|25.6|24.3|23.4|22.9|22.9|22.7|22.5|22.8|22.8|23.3|24.3|25|25.5|25.3|25.1|25.4|25.6|25.1|25.6|25.5|25.7|26|25.8|25.6|25.5|26|26.2|25.6|26|26|26.2|25.6|25.3|25.5|25.4|26|25.8|26.5|26.5|27|27.5|28|28.6|28.6|29|28.5|27.9|28.3|28.4|28.7|28.7|28.8|29.2|28.3|28.3|28.5|28.5|28|28.3|28.9|29.3|28.9|29|29.5|29.3|29.7|28.7|28.5|28.6|28.7|28.7|28.7|28.6|28.5|28.6|28.6|28.8|28.6|28.8|29|29.6|29.6|29.8|29.9|29.7|29.4|29.1|30.3|27.2|26.5|27|27|27.5|26.7|25.7|25.4|25.8|26|25.8|26|26.9|27.5|26.7|26.7|27.2|27.2|26.7|26.5|26.7|26.5|27|27.8|28.2|27.8|28.2|28|27.9|27.3|27.2|27.9|27.8|27.9|28.5|28.6|28.4|28.3|28.7|28.8|28.8|29.5|31.4|30|29.7|29.3|29.2|29.1|28.8|27.7||28|27.4|26.4|24.8|24.5|25.5|25.5|25.4|26|26|25.9|25.4|26.2|||27.2|26.3|25.8|25.5|25.6|23.1|22.4
03779|40315|/equities/total-gabon-sa|CACALL|142|146|144.5|138.5|139|139.5|139|137.5|138|137.5|137|136.5|137|138.5|136.5|138|137|137|135.5|132.5|135.5|136|137|136.5|135.5|135.5|137|137|136|137.5|136.5|137|136|134.5|133|136|134.5|134|135|137|137|139|139.5|137|137.5|138|137.5|137|137.5|138.5|139.5|133|131|131||132|131|131|133.5||134.5|133.5|133|129|137|137|136|136|138.5|139|138.5|140|138.5|139|139|132|130.5|130.5|129.5|130|130|128.5|130|131|125.5|123.5|125.5|124.5|123.5|120.5|118.5|117.5|116.5|113.5|106|106.5|105.5|106.5|105.5|106.5|107.5|104|107.5|106.5|112|115|113.5|118.5|118|118|116|116|115|121|121|115.5|112|111|108.5|108|106|109|108|108.5|105.5|107.5|112|137.5|135|143|139|142|138.5|138.5|138|135.5|137.5|136|137|136|120|119.5|120|122.5|123|123|122.5|124|124|123.5|126|125.5|125|125|124.5|126|125|125.5|125|123|124|123.5|123|120|116.5|115|102.5|101.5|102|102.5|101.5|101.5|101|101|102.5|102|102|102.5|102.5|104|102.5|103|102.5|102.5|103.5|103|101|103|103|104|104|104|105|107|108|107|106|106|105|105|106|105.5|109|121.5|119|118|119|119|115.5|110|111|113|110.5|106|102|102|101.5|102|103.5|101|99.2|100|105|106.5|104.5|104.5|103.5|103|102||104|102.5|101|100|100|101|96.8|94.6|95.2|97|95|94.2|95.8|||96.8|95.2|96.4|97|99.6|98.8|96
03780|17887|/equities/touax|CACALL|10.15|9.86|10|10.1|9.94|10.2|10.2|9.9|9.92|9.46|9.34|9.42|9.68|9.9|9.8|10|10|10.15|10.3|10|9.66|9.66|9.7|9.64|9.42|9.6|9.64|9.7|9.8|9.62|9.3|8.92|9.02|8.28|8.12|8.24|8.4|8.6|8.6|8.78|9.06|9.1|9.3|8.76|8.3|8.84|8.86|8.9|8.98|9.1|9.32|9.04|9.18|9.24||9.22|9.14|9|8.88||8.8|8.86|8.84|8.68|8.92|8.74|8.56|8.5|8.76|8.46|8.32|8.64|8.52|8.94|9.04|9.2|9.14|9.1|9.22|8.88|8.42|8.2|8.26|8.3|7.98|7.46|7.5|7.42|7|6.8|6.6|6.42|6.44|6.32|6.04|5.9|5.74|5.76|5.88|5.8|5.7|5.6|6.08|6.2|6.32|6.22|6.22|6.24|6.28|6.32|6.28|6.3|6.38|6.48|6.44|6.34|6.34|6.3|6.42|6.28|6.28|6.36|6.42|6.48|6.32|6.3|6.44|6.4|6.12|6.1|6.22|6.38|6.36|6.44|6.54|6.38|5.94|5.9|5.88|5.98|5.96|6.1|6|6.3|6.4|6.54|6.5|6.4|6.6|6.66|6.78|6.4|6.56|6.74|6.68|6.48|6.18|6.3|4.86|4.85|4.84|4.83|4.89|4.81|4.86|4.94|4.97|4.97|5|5|4.98|4.91|4.91|4.91|5|5|4.98|5|5|5|4.82|4.7|4.86|4.88|4.88|4.89|4.93|4.98|5|5|5|4.95|4.5|4.27|4.19|4.08|4.04|3.99|3.94|3.99|3.87|4|3.91|4.19|3.96|4.08|4|3.87|3.79|3.76|3.8|3.79|3.78|3.75|3.75|3.81|3.76|3.79|3.79|3.56|3.61|3.62|3.68|3.76|3.66|3.48|3.45|3.34|3.36||3.44|3.45|3.41|3.24|3.25|3.28|3.34|3.4|3.39|3.44|3.44|3.45|3.49|||3.5|3.57|3.54|3.55|3.56|3.5|3.5
03781|7034|/equities/transgene|CACALL|2.65|2.73|2.72|2.695|2.655|2.66|2.695|2.76|2.69|2.69|2.71|2.73|2.7|2.555|2.4|2.46|2.48|2.45|2.605|2.38|2.41|2.42|2.5|2.53|2.5|2.46|2.485|2.52|2.575|2.585|2.55|2.6|2.595|2.56|2.28|2.45|2.49|2.51|2.465|2.43|2.64|2.19|2.195|2.1|2.035|2.105|2.05|1.92|1.802|1.762|1.774|1.72|1.742|1.71||1.648|1.63|1.682|1.65||1.68|1.684|1.674|1.66|1.67|1.61|1.59|1.628|1.658|1.658|1.664|1.712|1.708|1.714|1.75|1.704|1.726|1.742|1.706|1.702|1.662|1.594|1.626|1.618|1.616|1.58|1.598|1.61|1.61|1.576|1.568|1.568|1.582|1.498|1.46|1.502|1.49|1.46|1.45|1.354|1.324|1.306|1.408|1.35|1.452|1.46|1.46|1.502|1.54|1.47|1.444|1.432|1.44|1.44|1.348|1.274|1.292|1.28|1.222|1.2|1.228|1.25|1.254|1.226|1.202|1.21|1.254|1.298|1.31|1.366|1.388|1.354|1.35|1.354|1.354|1.354|1.38|1.38|1.38|1.37|1.4|1.38|1.41|1.442|1.442|1.44|1.44|1.472|1.482|1.482|1.448|1.45|1.442|1.462|1.466|1.462|1.464|1.452|1.47|1.472|1.542|1.6|1.492|1.47|1.466|1.432|1.466|1.456|1.492|1.532|1.6|1.684|1.462|1.436|1.43|1.434|1.44|1.466|1.45|1.44|1.486|1.474|1.49|1.44|1.442|1.502|1.486|1.488|1.558|1.59|1.61|1.63|1.606|1.76|1.4|1.436|1.444|1.444|1.47|1.34|1.32|1.396|1.404|1.388|1.388|1.398|1.398|1.41|1.42|1.41|1.414|1.47|1.47|1.42|1.468|1.492|1.55|1.57|1.644|1.6|1.45|1.592|1.686|1.76|1.76|1.766|1.76|1.78|1.9||1.712|1.636|1.64|1.6|1.6|1.624|1.6|1.58|1.64|1.76|1.87|1.748|1.628|||1.3|1.252|1.248|1.196|1.204|1.21|1.23
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|164.3|164.2|163.3|160|159.4|157.8|154.5|153.1|154.2|151.1|154.1|159.2|156.5|158.1|155.5|154|151.5|151|154.4|157.1|154.6|155.4|153.6|152|149.8|152.4|152.5|153|151.3|152.6|152.6|151|147.8|147.1|145|146.2|142.9|145.9|143.6|147.8|151|149.7|149.2|151.3|149.7|151.7|146.3|149.5|151.4|148.5|155.2|152.3|148.3|149.9||144.8|144.4|144.4|145.1||145.7|144.4|144.3|140.2|143.3|144.6|143.2|142|143.7|137.3|136.2|138.4|136.3|137.6|137.7|135.7|135.5|139.1|136.8|138.5|132.4|136.5|132.4|132.3|134|131.6|132.1|132.4|118.5|114|110.4|110.5|110.2|117.1|123.4|121.2|115.8|114.3|115|114.1|111.1|109.3|116.5|121.5|126.9|126.8|128.3|126.5|126.2|125.5|125.2|126.4|127.4|124.8|124.8|125.1|126.2|125.6|126.3|123|127.9|131.8|129.6|130.6|123.9|119.8|105.9|109.3|106.7|112.4|111.5|111.8|113.4|112.8|111.4|108.9|108.8|107.3|108.6|103.4|106.3|107.4|106.9|106.5|106.4|108.2|109.5|109|107.4|104|105.5|106.3|106.4|106.8|105.2|106.5|107.9|107.9|103.9|99.7|98.9|99.6|97.95|100.5|96.8|97.8|100.2|100|100.6|100.1|99.75|97.85|98|94.15|92.45|93.9|93.8|91.8|93.25|91.5|92|93.05|92.15|93.65|91.1|91.4|91.75|93.25|90.05|88.75|89|89.3|91.1|92.05|87.6|88|88.1|87.4|87.4|86.2|87.15|90.4|85.55|86.3|86.85|83.75|84.5|83.5|82.95|82.4|80.25|76.8|76.85|73.15|69.35|67.7|68.6|68.25|67|63|64.5|66.25|68.35|69.35|67.9|65.05|68.15|68.95|63.8||67.35|69.7|71.6|75.45|75|71.6|67.65|63.6|65|60.15|58.1|57.4|56.35|||55.25|52.7|53|54.2|51.95|51.6|51.6
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|63.74|63.88|66|65|65.3|66.26|65.4|66.68|66.08|65.62|66.92|68.1|68.36|68.2|67.58|68.34|67.96|69.58|70.96|73.32|73.64|73.28|74.62|75.4|75.48|76.86|77.38|83.72|83.84|84.6|83.16|83.36|83.5|83.9|82.4|81.92|82.38|83.5|83.5|85.18|87.2|84.1|84.3|82.74|83.54|84.7|83.5|79.18|79.52|79.86|79.12|79.8|80.56|81.76||78.84|79.32|80.08|78.96||80.3|80.1|80.18|79.2|78.92|76.34|76|74.98|77|77.38|78.34|78.42|79|77.8|78.1|76.62|77.5|78.68|79.78|78.9|78|77.1|76.86|77.78|78.4|80.3|81.28|79.42|80.18|79.72|78.92|75.44|73.62|75.9|80.2|81.48|80.24|76.82|75.24|75.74|81.9|81.74|84.06|80.5|80.9|80.32|80.48|81.34|81.96|82.96|82.68|83.74|83.02|83.02|81.88|80.42|79.98|78.4|79.4|79.24|79.34|77.06|76.32|76.18|76.3|74.02|74.62|73.78|72.8|72.66|72.34|72.72|73.98|73.72|74.08|70.14|69.04|67.6|68.06|65.66|67.28|70.32|69.58|68.96|68.44|69.3|69.68|68.28|69.18|69.94|68.9|69.76|68.94|68.94|69.08|69.8|68.68|69|68.12|69.7|69.76|70.08|71.26|71.94|70.78|69.48|70.8|70.24|70.5|71.04|73.34|70|70.28|69.56|68.02|70.36|71.9|72.82|73.64|77.5|78.84|80|78.52|78.2|78|75.92|76.5|73.4|69.78|70.64|70.26|69.82|69.54|68.9|68.98|68.48|68.6|68.3|66.18|66.94|67.6|68.5|67.08|67.26|67.4|68.34|67.9|70.12|70.46|69.66|67.8|66.34|69.8|72.52|70.3|69.4|69|66.94|68.02|69.08|69.18|69.5|70.3|72.56|73.9|72.62|71.88|70.56|68.08||67.92|68.7|69.28|71.22|67.2|67.26|65.84|66.62|68.62|70|68.82|68.26|69|||68.84|68.72|67.2|69.3|70.94|68.7|67.32
03784|17674|/equities/unibel|CACALL||||||||||715|695|||665|680|680||650|||670|||||650||650||650|625||||||||||||610|||||590|590||||||||||||||590||||600||600||||605|605|||||585||570|605||||605|||605|600|||||610|||||||615||||615|660||||||||590|||655||600|630|||||||||||||595|||||||||||||600||590||||||||||||||||560|550|530|||585||||||585|590|||||||||||||||||||600||||||||||||600|||580|||585|585||630|580||640|650||650||650|600|||600|||||||565|575|565||||||||||||||
03785|7145|/equities/union-fin.-france|CACALL|20|20|20.5|20.4|20.4|20.3|20.3|20.3|20.3|19.6|20|20.6|20.7|20.8|21.1|21|21|21.3|21.5|21.7|21.4|21.3|21.6|21.5|21.3|21.5|21.3|21.4|21.3|21|20.6|21.1|21.1|20.4|21|21|21.2|20.4|20.4|21.2|20.6|20.7|19.6|19.75|19.85|19.3|19.35|19.55|19.35|19.3|19.4|19.1|19|19.25||19.3|19.1|19.35|19.3||19.6|19.3|19.15|19|19.4|19.2|18.4|19.35|19.4|19|19.25|19|19.1|19.3|19.4|19.3|19|19.6|19.55|19.4|19.2|20.2|19|18.9|18.95|18.9|18.9|19|19.3|19.15|19.15|19.5|19.4|19|18.6|18.8|19.5|19.3|18.8|18.4|19.1|19.2|19.6|19.6|19.8|19.6|19.6|20.3|20.1|20.5|19.7|20.4|20.1|19.8|19.85|20|19.8|20|19.4|19.25|19.3|19.6|19.7|19.7|19.75|19.8|20.2|19.05|19|19.7|19.75|20.2|19.7|19.05|18.6|18.6|18.5|18.7|17.6|17.15|17.25|17.2|17.05|17.2|17.2|17|17|17|16.95|16.9|17.1|17.1|17.25|17.3|16.6|16.2|15.45|15.5|15.8|16.25|16.3|16|15.6|15.6|15.65|15.5|15.5|14.9|15.25|15.65|15.2|15.5|15.45|15.35|15.35|15.25|15.25|15.4|15.2|15.6|15.6|15.8|15.8|15.6|15.9|16|15.7|15.75|15.5|14.95|15.3|15.75|15.4|15.35|15.4|15.65|15.35|15.5|14.85|15.3|15|15.7|15.45|15.95|16.35|15.75|16.1|16|15.6|15.2|15.55|15.2|14.85|14.1|14.4|14.95|14.55|14.75|14.55|14|14.2|14.75|15|15.75|15.6|15.6|15.3|15.15|14.85||15.5|16|15.3|14.95|15.2|15.2|16.1|15.2|15.6|15.4|15.65|15.35|16.55|||16.6|16.55|16.8|17.2|17.5|15.95|16
03786|17892|/equities/union-tech-info|CACALL|0.57|0.575|0.585|0.575|0.57|0.57|0.57|0.575|0.585|0.59|0.585|0.605|0.615|0.615|0.575|0.575|0.58|0.59|0.58|0.59|0.58|0.6|0.6|0.6|0.6|0.585|0.585|0.58|0.575|0.575|0.585|0.59|0.57|0.58|0.565|0.58|0.585|0.595|0.6|0.635|0.625|0.635|0.64|0.6|0.6|0.61|0.62|0.61|0.62|0.62|0.64|0.625|0.63|0.6||0.6|0.62|0.58|0.6||0.6|0.58|0.61|0.59|0.625|0.62|0.61|0.6|0.655|0.665|0.57|0.595|0.575|0.59|0.6|0.595|0.605|0.595|0.585|0.59|0.595|0.56|0.54|0.53|0.56|0.545|0.57|0.51|0.515|0.515|0.52|0.515|0.515|0.52|0.515|0.496|0.498|0.49|0.498|0.49|0.515|0.496|0.496|0.5|0.515|0.51|0.54|0.56|0.56|0.51|0.52|0.515|0.52|0.545|0.55|0.55|0.565|0.515|0.515|0.52|0.52|0.535|0.515|0.515|0.53|0.51|0.52|0.52|0.58|0.58|0.585|0.585|0.57|0.58|0.56|0.61|0.61|0.6|0.6|0.585|0.61|0.625|0.62|0.59|0.61|0.66|0.665|0.695|0.62|0.66|0.585|0.53|0.515|0.52|0.52|0.54|0.486|0.505|0.52|0.52|0.45|0.45|0.454|0.456|0.442|0.44|0.444|0.45|0.452|0.45|0.452|0.456|0.442|0.438|0.446|0.458|0.456|0.45|0.438|0.434|0.456|0.456|0.464|0.464|0.47|0.456|0.46|0.46|0.452|0.466|0.466|0.466|0.472|0.476|0.478|0.478|0.476|0.48|0.482|0.44|0.464|0.484|0.49|0.505|0.5|0.5|0.5|0.496|0.496|0.498|0.488|0.5|0.525|0.55|0.52|0.545|0.735|0.49|0.436|0.446|0.43|0.44|0.45|0.472|0.4|0.4|0.39|0.4|0.41||0.396|0.396|0.37|0.37|0.352|0.37|0.388|0.39|0.39|0.398|0.396|0.398|0.376|||0.366|0.378|0.378|0.378|0.36|0.36|0.388
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|31.84|31.9|30.51|30.13|30.51|30.55|31.18|31.25|30.99|29.67|30.05|29.8|28.49|28.84|29.24|30.17|30.93|30.56|30.56|32.18|31.57|32.4|32.83|32.44|32.36|32.54|32.44|32.92|33.12|33.07|33.12|32.68|32.14|30.89|30.84|30.76|30.1|30.56|30|31.63|31.96|31.35|30.42|31.01|30.92|30.55|30.22|31.27|30.57|31.5|31.51|31.12|31.53|31.97||32.28|32.47|32.61|32.55||32.48|32.57|31.7|31.66|32.56|32.7|32.59|31.93|31.7|30.81|31.44|31.68|31.59|31.72|32.37|32.74|32.94|33.8|32.52|33.52|32.8|32.29|32.63|31.6|31|31.06|31.41|31.01|30.96|30.08|29.8|31.1|31|29.54|26.74|27.39|26.94|27.1|26.25|25.97|25.38|25.82|27.19|27.75|28.01|27.62|27.36|27.39|27.99|27.64|26.94|27.69|27.13|27.83|27.59|27.8|28.15|27.49|26.96|25.88|26.27|26.25|26.67|27.8|26.75|27|26.84|26.14|25.63|26.83|27.83|28.49|29.01|29.87|28.45|28.65|28.31|28.67|28.37|28.31|26.99|26.87|25.14|25.6|25.71|25.87|25.16|24.98|24.95|24.55|24.86|25.44|25.47|25.62|25.3|25.18|25.44|25.02|23.19|22.75|22.64|22.6|22.27|21.85|21.74|22.48|23.53|23.68|23.41|22.68|23.54|23|24.23|24.07|23.99|24.19|24.25|23.98|24.07|23.74|22.73|23.24|24.24|24.37|23.5|24.23|22.96|23.36|22.68|22.53|22.27|21.94|23.04|22.22|21.52|22.9|22.98|24.1|22.87|22|21.65|23.54|23.87|24.16|24.57|23.22|23.92|23.39|22.68|22.15|21.8|21.89|21.63|19.62|18.515|18.835|18.665|18.5|19.415|17.59|16.905|18.185|19.755|20.14|20.7|20.06|20.91|21.51|21.12||21.17|20.74|19.005|18.715|17.43|16.165|15.2|15.11|15.49|15.89|14.765|15.37|16.225|||16.96|16.5|16.02|15.025|13.795|14.455|14.15
03788|408|/equities/vallourec|CACALL|10.7026|10.7716|10.8597|10.9736|11.3189|10.9408|11.0617|11.3949|11.5779|11.3707|11.5537|11.8179|11.7696|12.8711|13.9933|13.8811|12.4101|11.8973|11.205|10.8407|10.9874|10.9167|10.656|10.6162|10.0707|9.589|9.5475|9.311|9.2057|9.1315||||8.7206|8.4754|9.0451|8.6895|8.5583|7.8694|8.7016|9.0434|9.2316|9.3628|9.5683|9.5251|9.829|9.8635|10.2589|10.0914|10.5731|10.656|10.7147|10.0379|9.3663||9.235|9.2972|9.1919|9.3922||9.6028|9.5734|9.4578|9.5458|10.138|10.1035|9.8411|9.6252|9.6339|9.7116|10.0241|9.8411|9.7927|9.8825|9.6839|9.5959|9.7858|9.9723|9.7133|10.637|10.1501|10.1518|10.1|8.2026|7.253|6.9474|7.7261|7.916|7.234|5.7713|5.2831|5.4136|5.4889|4.9309|4.2714|4.4703|4.4972|4.4875|4.4178|4.1291|4.0379|4.1118|4.3984|4.5379|4.7893|4.7928|4.8411|4.9516|5.1726|4.9426|4.866|5.1905|5.1795|5.4834|5.7403|5.9474|5.7575|5.9992|5.7416|5.5579|5.415|5.859|5.6263|5.9157|5.241|5.3694|5.7624|6.0055|6.1408|6.9284|7.1374|7.0994|6.7679|6.3245|6.5462|6.5952|6.6014|6.8197|7.0976|7.2444|7.013|7.8901|8.7395|8.8587|8.9243|9.0659|9.1833|9.3076|9.406|9.4837|9.677|9.7996|9.8756|10.2278|10.2934|10.4695|10.6042|10.6024|10.2658|9.7685|10.0137|10.3555|9.7513|10.0845|9.646|9.1056|9.6408|10.1501|10.2243|10.6663|11.0323|11.0979|11.5382|11.0945|11.274|11.1307|10.9667|11.0755|11.2792|11.514|11.6884|11.7212|12.5672|12.5137|12.1977|12.4532|12.802|12.8313|13.5996|13.5478|14.0468|13.9916|14.9308|14.3455|15.3089|14.8306|14.8479|15.1466|15.0292|14.8082|14.6839|15.15|15.4798|16.072|14.3438|13.8414|13.4788|12.7467|12.6622|11.2982|11.7696|11.7437|11.7557|10.1|11.1822|11.4087|11.649|12.2927|13.1628|12.8452|13.4667|13.812|14.0951|14.2885|14.0951|14.0951|14.1159|14.0606|13.812||14.9929|15.2623|14.1642|13.4308|13.4142|13.9156|14.0606|13.4004|14.0054|14.0882|13.7264|13.6739|15.2554|||15.8838|16.3189|16.3258|15.8838|15.1932|16.16|14.0399
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|10.14|10.04|10.26|10.14|10.14|10.18|10.14|10.46|10.24|10.2|10.54|10.62|10.62|10.86|11.08|11.26|11.22|11.2|11.66|12.28|11.82|12.06|12.74|12.86|13.16|12.5|13.14|13.3|14.9|14.22|13.26|11.28|11.46|10.54|9.48|9.15|9.13|9.76|8.99|9.08|9.19|9.28|9.25|9.7|9.9|9.87|9.95|9.25|8.07|7.51|7.51|7.35|7.41|7.46||7.75|7.54|7.37|7.49||7.66|7.92|7.96|8.16|8.4|8.42|7.78|7.12|7.12|6.89|6.83|6.75|6.44|6.33|6.36|6.22|6.17|6.12|6.39|6.21|5.98|5.65|5.93|5.98|5.6|5.62|5.52|5.39|5.4|5.56|5.46|5.45|5|5.16|5.8|5.81|5.51|5.66|6.54|6.09|5.94|5.91|6.23|5.96|6.28|6.16|6.34|6.41|6.71|6.82|6.47|6.64|6.28|6.39|6.7|6.61|6.7|6.93|6.76|6.85|7.03|7.02|6.9|7.14|6.91|6.53|6.64|6.64|6.46|6.58|6.29|6|5.67|5.84|5.1|5.18|5.11|4.89|4.94|4.715|4.725|4.99|5.22|5.22|5.27|5.22|5.34|5.46|5.53|5.58|5.64|5.85|5.55|5.5|5.31|5.42|5.55|5.7|5.85|5.45|5.27|5.28|5.05|5.35|4.715|4.72|4.82|4.94|4.96|4.855|5.11|5.34|5.28|5.39|4.425|4.32|4.305|4.38|4.44|4.225|4.525|4.8|4.86|4.86|4.745|4.735|4.645|4.34|4.31|4.38|4.44|4.36|4.49|4.505|4.545|4.41|4.34|4.23|4.015|3.875|3.9|4.04|4.035|3.815|3.785|3.715|3.785|3.78|3.855|3.76|3.76|3.665|3.735|3.725|3.79|3.8|3.89|3.83|3.84|3.765|3.885|3.935|4.025|4.22|3.855|3.8|3.9|3.985|3.98||4.185|3.18|3.16|3.25|3.2|3.17|2.71|2.71|2.755|2.73|2.67|2.72|2.67|||2.59|2.56|2.56|2.63|2.555|2.635|2.78
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|30.7|31.05|31.4|31.2|31.25|30.65|30.7|29.9|29.85|29.65|30.6|31|31|30.9|30.45|31.3|30.15|30.15|29.8|30.05|29.9|30.35|30.2|30.5|29.95|29.85|29.7|29.65|29.2|29.1|28.9|29.05|28.65|27.35|27.15|27.4|27.8|28.55|28.8|29.2|29.05|29.1|28.85|28.85|28.7|28.8|28.45|27.9|28.7|28.7|28.9|28.1|28.65|29.3||29.05|29.3|29.05|28.6||28.9|29.4|28.75|28|28.6|28.9|28.95|28.5|27.8|27.45|27.55|27.5|27.5|27.65|27.75|27.3|27.4|27.8|27.85|27.75|27.9|28.1|28.1|28|27|27.25|27.6|27.25|26.5|26.25|25.95|25.6|26.1|25.95|24.6|24|23.25|23.6|24|23.9|21.65|22.35|22.95|23|23.35|23.2|22.7|22.6|22.05|22.2|21.2|21.9|22.25|22.55|22.15|22.65|22.4|22.5|22.95|22.55|22.95|22.7|22.7|22.75|22.5|22.6|22.95|23.1|23.05|24.35|23.45|23.6|23.9|23.9|24|25.9|26.15|26.25|26.5|26.2|27|26.9|26.45|27.25|25.9|26.35|26.8|26.25|26.8|26.25|26.3|26.4|26.45|26.5|26.4|26.6|26.7|26.9|26.95|27.15|27.15|27.6|27.8|27.85|28.4|26.45|26.2|24.95|25.75|25|26.5|26.4|26.4|26.3|25.75|26|26.4|26.25|26.75|27.25|27.7|27.2|26.15|25.45|24.4|25.25|24.7|25.45|25.5|24.65|24.6|25.65|25.35|25.5|25.3|25.65|24.95|24.7|24.4|26.3|26.3|27.65|27.25|27.15|28.6|28.2|26.95|26|26.3|24.8|24.9|24.7|24.6|24.15|23.9|24|23|23.7|23.5|22.55|22.65|23|23|23|23.3|22.9|22.85|22.85|22.8||23|23.25|23|23|23.35|24|23.4|23.65|24.1|24.15|24.75|25|24.85|||25|23.75|23.2|20.7|19.8|20.8|21.3
03791|40320|/equities/inside-secure-sa|CACALL|2.55|2.55|2.565|2.57|2.55|2.745|3.16|3.215|3.14|3.065|3.13|3.19|3.14|3.045|3.04|3.12|3.055|3.03|3.085|3.125|3.125|3.15|3.205|3.205|3.205|3.255|3.26|3.23|3.3|3.17|3.01|2.995|2.97|2.955|2.99|3|3.01|3.06|2.95|2.91|3.06|3|2.99|2.89|2.83|2.875|2.835|2.83|2.85|2.855|2.875|2.905|2.885|2.87||2.81|2.82|2.815|2.83||2.865|2.88|2.92|2.9|2.98|3.06|3.095|2.885|2.92|2.91|2.855|2.86|2.84|2.835|2.93|2.89|2.93|3.075|3.085|3.11|3.17|3.17|3.055|3.165|2.995|2.98|2.87|2.775|2.785|2.805|2.785|2.705|2.64|2.74|2.67|2.7|2.6|2.5|2.48|2.48|2.48|2.37|2.58|2.515|2.585|2.325|2.395|2.435|2.45|2.48|2.41|2.44|2.56|2.55|2.74|2.71|2.705|2.66|2.53|2.53|2.545|2.49|2.49|2.5|2.4|2.465|2.56|2.56|2.51|2.68|2.63|2.65|2.675|2.705|2.74|2.72|2.75|2.77|2.77|2.725|2.63|2.85|2.875|2.88|2.765|2.635|2.63|2.57|2.6|2.645|2.6|2.63|2.58|2.635|2.65|2.625|2.49|2.41|2.355|2.345|2.34|2.26|2.26|2.295|2.285|2.32|2.31|2.325|2.335|2.37|2.39|2.39|2.32|2.335|2.33|2.315|2.325|2.325|2.34|2.32|2.33|2.325|2.3|2.345|2.25|2.28|2.235|2.26|2.185|2.255|2.295|2.32|2.34|2.38|2.4|2.32|2.28|2.3|2.19|2.24|2.2|2.25|2.22|2.295|2.15|2.15|2.21|2.235|2.2|2.05|2.1|2.02|1.952|1.926|1.94|1.92|1.858|1.856|1.898|1.87|1.766|1.72|1.76|1.75|1.796|1.794|1.69|1.642|1.634||1.634|1.58|1.564|1.574|1.598|1.6|1.65|1.684|1.73|1.646|1.54|1.496|1.556|||1.48|1.474|1.49|1.4|1.38|1.368|1.37
03792|17896|/equities/vetoquinol|CACALL|97|94.2|93.2|93.2|94.2|93.4|91.8|91.4|91.2|93|92.6|98.4|95.4|93.8|93|93.2|93.6|92.8|93|93.2|93.2|93.8|98.4|94.6|95.6|93.4|93.8|93.8|89.6|89.8|88.6|88.6|89|89.2|86.2|87|88.8|89.8|86.4|89.4|94.4|91.4|90.4|89.6|88.6|88.2|88.6|88.6|87.6|85.6|84|84|84.6|85.6||83.6|84.2|84|83.2||85.8|84.8|84.6|84.8|86.2|85.2|85.6|85.8|84|82.8|83.4|83|84.6|82.6|81.4|77.6|80|80.8|81.4|82|81.2|81.4|80|82.6|83.2|82.8|83|85.4|87.8|89.2|89|89.2|90|90|86.6|85.2|85.4|86.4|85.2|81|81|79.6|84.2|86.6|87.2|86.6|84.8|84.4|85.8|86.2|81.8|83.2|83.4|80.4|77.6|76.4|76.2|73.6|73.4|73|69|70|69.8|70.4|69|70|70.2|70.8|68.8|72|72.4|71.4|70.8|70.4|68.6|68.2|68.8|69|69.6|70|70.6|70.4|70|70.6|69.6|66.4|69|72|73|73|73.4|72.8|72.4|73|72.8|72|71.8|71.2|69.4|71.6|71.2|69.2|71|70.4|68.8|64.6|65.4|66.2|67.6|69.8|69|69.2|69.4|67|67|66.8|66|67.2|67.6|67.6|67|67.8|68|68|68.6|68|64.2|61.2|61|60.8|58.6|58.4|58.2|58.8|59.8|59.2|59.2|59.8|60.2|60.6|59.4|59.8|59.8|58.2|57.2|57|56.6|57.6|57.6|57.4|56.2|56|56.2|54.8|54|55|56.6|56|55.8|54|52.4|56.4|56.8|56.6|56.8|57|56.8|56.6|56.8||57.6|57.8|55.4|56.8|56.2|56.8|57.2|55.2|57|57.4|56.4|55.8|55.8|||52.8|51.6|51.6|49|49|48.5|47.9
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|39.8|39.65|40.2|40.05|40.15|40.6|40.3|39.95|40.2|39.5|40.25|39.4|39.75|40.35|39.85|40.5|41.2|40.4|39.9|39.7|39.35|39.25|39.45|39.55|38.55|38.8|38.7|38|38.25|37.55|36.5|36.55|36.35|35.85|35.45|36.1|35.3|35.7|35.6|36.15|36.8|37.2|37.15|37.1|37.3|37.4|37.6|37.5|36.95|37.4|36.35|34.75|34.35|34.25||34.35|34.05|34.3|33.95||34.15|34.2|33.95|33.55|34.8|34.55|34|34.4|34.4|34|34.75|35|35.6|35.45|35.15|34.35|35.1|34.95|34.2|34.95|35.05|35.8|34.2|34.7|33.9|34|33.8|33.8|34.1|32.2|31.85|31.95|32.3|31.1|29.25|29|29.6|27.35|27.15|26.4|25.45|25.05|26.2|26.7|27.2|27.9|27.85|27.5|27.65|27.8|27.55|28.5|28.6|28.7|29|29.05|29|28.6|27.55|26.95|28.2|28.55|28.4|28.9|27.1|27.4|29.15|28.5|28.4|29.3|28.8|28.5|28.5|29.15|28.65|28.55|28.45|27.9|28.4|28.55|28.5|28.85|29.05|29|29.1|29.3|29.55|29.6|29.95|29.75|30.05|30.4|30.4|30.65|30.85|31.2|30.7|30.7|30.2|29.85|29.8|29.8|29.35|28.55|28|27.25|27.6|27.45|27.5|27.5|27.55|27.8|28|27.75|27.7|28.05|27.25|27.4|27.9|27.2|26.7|26.75|27.05|27.35|26.95|27|26.7|27.35|26.6|25.75|25.7|25.45|25.85|25.85|26.4|27.1|27.35|26.6|26.55|26.1|26.4|28.2|29.1|29.15|30.35|28.85|27.7|27.75|26.95|27.1|27|26.9|25.8|26.1|24.95|25.55|25.05|25.4|25.2|23.25|23.6|24|24.6|25|25.65|25|25.05|25.1|24.35||25.6|26.5|25.5|25.45|25.25|25.85|24.6|24.45|25.15|26|24.7|25.15|26.75|||25.05|25.2|25|23.85|22.7|23.15|23.55
03794|7152|/equities/viel-et-cie|CACALL|5.82|5.86|5.9|5.9|5.94|5.9|5.88|5.9|5.9|5.94|5.94|6|6|5.92|6.02|6.12|6.04|5.7|5.78|5.8|5.74|5.68|5.78|5.78|5.66|5.7|5.64|5.64|5.66|5.72|5.76|5.6|5.6|5.5|5.48|5.5|5.52|5.68|5.6|5.7|5.64|5.62|5.7|5.7|5.86|5.84|5.8|5.8|5.84|5.9|5.86|5.96|5.98|5.92||5.94|5.92|5.86|5.9||5.64|5.62|5.6|5.6|5.6|5.62|5.62|5.6|5.6|5.58|5.6|5.58|5.58|5.64|5.6|5.6|5.6|5.66|5.64|5.7|5.7|5.66|5.66|5.68|5.66|5.6|5.58|5.46|5.44|5.4|5.34|5.3|5.24|5.24|5.28|5.28|5.3|5.28|5.18|5.08|5.08|5.1|5.1|5.2|5.2|5.24|5.3|5.28|5.24|5.24|5.22|5.3|5.42|5.52|5.5|5.54|5.46|5.5|5.5|5.54|5.6|5.52|5.44|5.36|5.44|5.46|5.56|5.6|5.64|5.66|5.5|5.6|5.5|5.48|5.5|5.46|5.4|5.5|5.54|5.6|5.38|5.54|5.4|5.46|5.7|5.6|5.56|5.54|5.4|5.04|5.1|5.04|5.02|5.08|5.1|5.1|5.08|5.08|5.06|5.1|5.08|4.99|5|5.04|5.06|4.99|5.02|5|5.2|5.28|5.04|4.86|4.84|4.77|4.9|4.73|4.73|4.8|4.9|4.9|4.9|4.89|4.9|4.8|4.92|4.96|4.96|5.1|5.04|5.08|5.14|5.14|5.14|5.14|5.1|5.14|4.8|5.2|5.2|5.44|5.5|5.52|5.46|5.4|5.28|5.28|5.22|5.22|5.18|5.18|5.2|5.16|5.12|5.2|5.16|5.16|5.16|5.18|5.4|5.48|5.12|5.12|5.06|5.2|5.02|5.1|5.08|5.08|5||4.9|4.8|4.83|4.85|4.72|4.66|4.68|4.63|4.65|4.74|4.68|4.74|4.82|||4.65|4.65|4.62|4.65|4.6|4.64|4.6
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|59.8|60.6|61.2|60.6|59.4|58.5|58.8|59|58|55.6|56|55.8|54.6|54.9|53.1|54.7|52.7|52.5|52.9|53.4|52.7|55|54.5|54.8|54.5|54.4|52.5|52.8|51.6|53.3|52.1|53.4|52.9|53|51|51.2|51.2|51.2|50.5|50.7|52.1|52.8|52.2|50.2|51.2|51.4|51.9|51.6|52.2|53.5|50.3|48.8|49.85|49.5||49.3|48.5|49.4|49.45||48.05|48.2|48.45|48.5|48.3|48.1|48.9|49.4|49.45|49.65|49.25|48.85|48.7|49.5|49.4|48.85|49.4|49.5|50.1|48.65|48.1|48.35|48.2|48.5|48.9|47|46.5|46.4|47.25|47.35|47.5|47.75|48.25|49.75|48.55|48|47.5|47.4|44.7|44.85|43.65|43.65|45.25|45.8|46.75|46.65|45.9|45.5|46|45.35|45.5|48.2|49.25|49.9|49.75|50|49.3|49.7|49.9|49.2|49.55|49.9|48.95|48.7|46.55|47.5|47.75|48|48.2|48.75|48.75|47.35|47.7|47.5|46.65|44.95|45.95|46.1|46.1|46|46.15|47|48.35|47.5|47.05|47.3|48.3|48.4|49|48.85|49.75|50.1|50.2|50.1|50.3|50.3|50.8|51.1|50.7|50.3|50.2|50.2|50.1|51.5|50|49.7|50|49|49.15|49|49|48.1|48.35|45|45.3|45.35|46.8|46.2|46.05|44.7|45.3|45.55|47|45.7|45.4|46.5|46.65|47.15|48.5|48|47.5|47.25|46.05|45.95|44.75|46.05|45.8|45.8|45.15|45|45.05|46.5|47.05|48|48.5|47|47.2|46.7|46.5|47.5|44.6|44|44|43.1|42.3|42.5|41.75|42.2|44.1|44.2|44.6|43.7|45|44.55|45.8|42.2|39.15|39.15|38.5||36.5|37.5|37|37.1|36.5|36.45|36.7|36.35|36.5|37.8|36.7|37|37.95|||37|36.8|36.75|36.45|35.2|35.5|36
03796|6977|/equities/virbac|CACALL|223|235|233.5|228|226.5|225.5|223|216.5|214.5|212.5|214|220|223|207|202.5|205.5|206.5|208|213|215.5|221.5|222|225|225|220.5|218.5|216.5|214|214|214.5|215|213.5|215|217.5|214.5|215|216|219|217|220|220|219|209|214|207|205|214|232.5|234.5|243|239.5|240|246.5|245||238|240.5|238|242||244|241.5|238|232.5|231|236.5|232|235|232.5|220|223|219|217.5|215|215|214|216.5|217.5|217|217|214|213|210|210|209.5|207|205.5|206|209|210.5|210.5|213.5|213.5|221|212|217|219.5|212.5|208|199.8|205|205|214.5|216.5|221|217|223.5|218.5|215.5|213.5|213|199.4|204.5|208|205|202|201|205|205|201|197.8|197.6|191.4|192.6|191.2|194|192.4|194|189.6|195.8|200|184|183.2|184|184.8|183|186.4|183.4|184.2|181|183.8|185.8|186|188|187.6|186.2|189|188.6|192.2|191.4|192.6|193|196|198.8|197.4|202.5|195.4|192.2|193.2|195|194.4|191.6|190|188.6|184.6|184.8|186.4|188|187|190.2|191.8|192.4|195.6|190.8|195.6|196|196.8|194.8|199.8|197.2|200.5|197.4|202|205|202.5|204.5|208|195|194.6|191|189.8|192.8|192.4|185.8|186|185|189|184.8|182.4|179.4|186.8|192.6|195.8|190.2|195|197|192|191.6|189|190|187.2|180.4|182|185.4|181.8|181.6|179|185.2|195|184.8|184.4|185.4|167|172.8|168.8|164.6|160.8|167|171.4||180|177|175.6|177.2|168|166|167|167.8|167.8|169|160|167.8|164|||158.4|158.2|150.4|163|165.2|173|156.8
03797|17897|/equities/visiodent|CACALL|2.78||2.54|2.5|2.88|2.5|2.42||2.42|2.42|||2.4|2.78|2.78|2.4||||2.66||||||||2.78||||2.58|2.4|||||2.4||||2.4|2.4|2.4|2.4|2.4|||2.4||||2.4|2.36||||||||2.4|2.4|2.3|2.32||||||2.36|||2.4|2.4|||2.48|2.46|2.46|2.46|||2.48|||2.48|2.4|2.3||2.5||2.26||||||2.5||||||2.5|2.4||2.4|||||2.4|||||2.5|||||||||2.38||2.5|||||||2.38||2.38||2||2.56|2.2|2||2.12|2.34||||||||||||||||||||||||||||||||||||2.38||2.38|||2.34|||||||||||||||||2.36|2.34|||||||||||2.36||||2.34|2.34||2.34||||||||||2.34||||||||||||||2.4|2.4||2.4|2.4
03798|7177|/equities/cegereal|CACALL|39.5778|39.5778|39.3848|36.6819|34.9443|35.1374|32.8206|32.6276|32.8206|32.6276|32.6276|32.8206|33.2068|32.6276|32.2415|31.8553|31.6623|31.2761|31.8553|30.89|30.89|30.89|30.89|31.0831|31.0831|31.0831|31.0831|31.0831|30.89|30.89|30.89|30.697|30.89|31.0831|30.5039|30.697|30.5039|30.89|30.697|31.0831|31.8553|31.4692|32.0484|32.4345|32.6276|32.6276|32.6276|32.6276|32.6276|31.6623|31.0831|30.697|31.2761|31.4692||31.4692|31.6623|31.6623|31.0831||30.3108|30.5039|30.5039|30.3108|30.5039|30.1178|30.3108|30.5039|30.89|30.89|31.2761|31.0831|30.89|30.89|30.5039|30.3108|30.1178|29.9247|29.9247|30.3108|30.3108|29.9247|29.3455|29.3455|30.1178|29.5386|30.1178|28.5733|27.801|27.0288|27.2218|27.4149|26.4496|26.2565|24.519|24.1328|24.1328|24.1328|24.519|23.5536|22.0091|20.2716|21.0438|21.2369|21.8161|21.8161|22.9745|23.3606|23.7467|24.3259|24.9051|25.2912|26.0635|25.8704|26.4496|26.8357|27.0288|29.9247|29.9247|31.0831|31.8553|32.2415|32.0484|32.0484|32.4345|32.4345|32.4345|32.2415|32.0484|32.6276|32.6276|32.6276|32.4345|33.5929|33.5929|33.5929|34.5582|34.5582|34.7513|34.3652|34.5582|33.3998|33.3998|33.3998|33.2068|33.2068|34.1721|35.3737|35.5735|35.5735|35.3737|35.7734|36.1731|35.7734|35.9733|35.7734|35.7734|35.7734|35.7734|34.1746|33.3752|33.1753|33.1753|33.3752|33.3752|33.575|33.3752|33.3752|32.9755|33.3752|33.3752|33.1753|33.1753|33.1753|33.1753|33.1753|32.7756|32.7756|32.7756|32.9755|33.3752|33.3752|34.5743|34.5743|34.5743|34.5743|34.3744|34.5743|34.5743|34.974|35.7734|35.9733|35.9733|35.9733|35.9733|36.7727|35.9733|35.3737|35.3737|35.9733|35.9733|36.1731|36.1731|36.5728|35.9733|34.974|33.9747|34.1746|33.9747|33.9747|33.9747|33.9747|33.1753|32.7756|32.5758|32.5758|32.5758|32.1761|31.9762|31.3767|30.7771|32.5758|31.7764|33.9747|35.1738|35.7734|35.5735|35.5735|35.5735||35.5735|35.3737|35.3737|35.9733|35.9733|36.9725|37.7719|38.3715|37.7719|37.9718|37.7719|37.7719|38.1716|||37.9718|39.7704|39.9703|36.7727|36.1731|35.7734|35.3737
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|19.8164|19.8632|20.7065|19.9101|19.8632|20.1912|19.9101|20.238|19.2074|19.3011|20.6128|20.6128|22.1587|22.1587|21.2687|21.8308|21.7371|21.6903|22.6272|21.6903|22.1119|22.2056|22.2993|22.393|21.5029|22.2524|22.4867|22.7209|24.3606|24.22|23.9389|24.7353|23.9858|23.4705|22.9552|22.2056|21.9714|21.9714|22.7209|22.8146|22.8615|22.8615|22.5804|22.3461|22.7678|23.5173|23.1425|23.1425|23.3299|24.0326|24.2669|23.8921|23.5642|24.1263||24.22|24.22|24.1732|24.8759||24.1732|23.1894|22.2993|21.3623|21.2687|21.456|21.5966|19.8632|19.0668|18.3454|18.4203|18.6265|18.4578|18.083|17.9331|18.1205|18.3079|18.2704|18.3454|18.4203|18.0643|17.2398|17.4272|17.221|17.1648|17.4084|17.4834|16.509|17.0899|17.7832|18.0081|17.802|17.9331|18.9731|19.1137|19.4416|18.6077|18.1767|18.0643|17.802|16.9587|16.4902|16.9025|17.2398|17.5583|17.6708|17.9144|19.52|19.7|19.8|20|20.5|20.15|19.98|20.15|19.48|18.2|18.18|18.1|18.14|18.4|18.8|18.7|17.66|17.3|18.94|20.4|20.3|20.2|21.1|21.3|21.95|22|22.25|21.75|22|21.65|21.75|21.75|20.7|21.95|23.3|22.1|20.85|20.35|20.2|20.25|19.64|19.5|19.3|19.38|19.34|19.4|19.5|19.28|19.8|18.94|18.7|18.06|17.4|16.32|16.2|15.92|16.2|16.02|16.26|16.8|16.66|16.16|16.76|16.76|16.66|16.22|16.24|16.42|15.96|16.2|16.4|16.62|16.5|16.88|16.84|16.8|16.76|16.7|16.14|16.04|16.04|16|15.8|16|15.96|16.48|16.1|16.22|16|16|16.06|15.6|15.46|15.24|15.68|15.66|15.9|15.6|16|16.86|16.9|15.96|15.12|14.74|14.66|15.66|15.8|14.4|14.34|14.3|14.2|14.26|14.02|13.7|14|13.98|13.8|13.88|14|13.9|14|14.1||14.58|14.36|14.48|14.04|14.02|13.88|13.94|13.74|13.88|13.8|13.5|13.5|14.28|||14.3|14.2|13.84|13.96|14.1|13.6|14
03800|7444|/equities/vrank-pomm-mono|CACALL|18.15|18.2|18.4|18.2|18.15|18.3|18.25|18.15|18.45|18.3|18.05|18.3|18|18|18.15|18.15|18.15|18.1|18|18.05|18.05|18.2|19|17.7|14.4|14.05|14.2|14.2|14.05|14.05|14.1|13.9|14|14|13.95|13.9|13.95|14|14.15|14.25|14.25|14.4|14.4|14.5|14.5|14.45|14.5|14.55|14.5|14.75|14.9|14.95|14.75|14.8||14.7|14.9|14.75|14.8||14.5|14.55|14.8|14.4|14.85|14.85|14.85|14.8|15|14.6|15|15.2|15.35|15.25|15.15|15.2|15.3|15.3|15.3|15.5|14.6|14.65|14.4|14.15|14.4|14.3|14.25|14.2|14.2|14.2|14.2|14.6|14.35|14.05|13.45|13.45|13.6|13.5|13.15|13.2|13.2|13.15|13.05|13.25|13.2|13.25|13.15|13.2|13.15|13.3|13.25|13.4|13.4|13.5|13.5|13.45|13.5|13.6|13.5|13.6|13.75|13.65|13.75|13.8|13.85|13.9|13.95|14|14|14.2|14.15|14.05|14.2|14.25|14.3|14.2|14.35|14.35|14.25|14.15|14.1|13.95|13.75|13.7|13.8|13.7|13.85|13.9|13.6|13.45|13.15|13.2|13.2|13.5|13.5|13.4|13.45|13.1|13.1|13.05|13.05|13.1|13.1|13.05|13.05|13.15|13.1|13.05|13.05|13.2|13.35|13.4|13.35|13.4|13.4|13.3|13.3|13.3|13.35|13.45|13.4|13.7|13.5|13.45|13.15|13.3|13.15|13.15|13.15|13.25|13.15|13.3|13.15|13.55|13.55|13.55|13.7|13.65|13.75|13.85|13.85|13.95|14|13.95|13.95|13.9|13.9|13.55|13.65|13.25|13.35|13.3|13.35|13.25|13.2|13.4|13.45|13.7|13.7|13.75|13.95|13.9|14.1|14.15|14.2|14.25|14.45|14.45|14.3||14.45|14.2|14.1|14.05|14.05|14.05|14.05|14.4|14.5|14.45|14.3|14.3|14.55|||14.25|14.3|14.1|13.5|13.1|12.85|13.15
03801|17872|/equities/solucom|CACALL|35.45|35.5|35.5|34.8|35.2|35|35|35|34|34.15|34.25|35.05|33.9|34|33.55|33.75|34.35|33.55|33.75|33.9|34.1|33.8|34|34.45|33.75|33.5|33|32.85|32.15|32.8|32.9|33.5|32.2|30.05|30.2|29.95|29.95|29.4|29.6|30.15|30.15|30.25|30.3|30.3|30.8|30.7|31.65|30.75|30.5|29.95|29.65|29.6|29.55|28.95||29.7|29.55|29.6|29.3||29.4|29.3|29.25|28.95|28.65|29|29|28.7|28.25|29.5|29.75|29.65|27.8|27.1|27.5|27.5|25.8|25|25.25|25.3|25.3|25.1|25.3|25.6|25.65|25.8|25.4|25.4|25.5|25.7|25.65|25.2|25.5|25|25.3|24.85|24|23.45|22.85|23|22.85|23|24.1|24.2|25|25.1|24.8|25.6|25.9|25.5|25.05|24.75|25|24.9|24.65|24.75|24.9|24.9|25.05|25.8|25.75|25.7|25.35|25.5|25.95|25.7|25|24.9|24.7|25.45|25.95|26.1|25.7|25.8|25.65|24.85|24.7|24.4|24.7|23.5|22.05|21.85|20.7|20.6|20.3|20.15|20|20.15|20|20|20|19.98|20|20|20|20.15|20.1|20.1|20.15|19.7|19.9|20.2|20.3|20.6|20.75|20.7|20.55|20.1|20|20.15|19.88|20|20|20.1|20.1|20|19.92|19.72|19.7|19.26|19.7|19.7|19.86|19.88|19.88|19.8|19.66|19.96|19.52|20.2|20.2|20.35|21.2|20.8|20.75|21.4|21.1|20.65|19.76|19.82|20.55|21.55|21.4|21.55|21|20.9|21.2|20.25|19.94|20.2|19.3|19.3|19.12|19.2|19|18.86|18.9|19.2|19.3|19.12|19|19.3|19.4|19|18.66|18.54|18.88|19.06|18.6||18.6|18.8|17.66|17.5|17.8|17.5|17.5|17.2|17.5|17.5|17.22|17.68|18.1|||17.7|17.4|17.14|17|16.32|16.8|16.26
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|104.2|102.8|102|102.1|102.2|101.8|100.9|101.2|99.6|96.85|97.3|96.3|96.9|96.7|94.7|96.05|94.45|93|93.1|94.05|93.95|94.85|97.8|97.85|97.45|98|96.9|98.15|98.65|99.75|100.5|99.25|99.3|96.1|95.2|95.5|96|98.4|97.55|99.35|100.2|100.5|100.5|100.5|100.5|100.4|99.7|100.6|100.7|101.7|100.2|100.1|97.5|97.75||97.95|98.6|99.4|98.5||98.45|98.8|97.9|96.4|98.2|99.3|98.05|98.35|98.6|97.55|98.25|98|97.25|96.1|96.75|95|94.2|94.55|94.75|93.8|93.75|94.1|95.25|94.25|94.1|93.25|94.25|93.55|93.9|89.4|89.05|90.75|91.65|88.05|80.85|81.8|80.8|77.95|76.1|74.4|74.6|74.35|78.3|80.2|83|81.4|80.05|82|81.3|82.55|80.6|83.25|83.45|82.8|81.8|82.05|81.6|82.1|79.7|79.3|77.3|77.45|75.2|75.9|73.7|73.45|74.75|76.5|77.15|80.45|84.1|86.25|84.8|84.25|84.05|84.9|84.9|83.6|85.6|84.25|86|87.35|85.55|85.95|88.3|88.55|88.5|87.35|88.45|85.85|85.4|87.35|86.2|85|84.7|86.65|85.45|85.65|84.5|83.45|83.3|85|82.3|82.45|79.25|78.7|80.95|80.7|80.75|80.45|82.3|83.5|83.75|83.35|83.25|84.8|84.25|82.95|83.35|82.7|79.7|81.5|83.25|88.25|85.8|86.05|84.2|84.85|84.7|84.1|84.45|83.45|85.4|84.9|84.75|85.55|85.45|85.95|83.3|82.4|81.35|86.75|90.25|95.45|94.1|91.3|90.3|88.75|85.4|82.6|86.1|87.2|82.9|81.3|78.55|77.6|80.2|80.2|80.95|75.8|70.3|72.7|75.9|75|75.15|73.95|73.1|74.5|71.65||78|80.8|79|78.9|76|77.85|76.6|75.45|76.75|76.5|74.3|76.25|79.85|||80.8|79.6|80.5|74.5|66.4|67|68.7
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|6.76|6.6|6.5|6.51|6.35|6.47|6.14|6.31|6.3|6.26|6.44|6.87|6.87|7.16|7.11|6.74|6.98|7.01|7.44|7.64|7.27|7.35|7.91|7.6|7.2|7.25|6.94|6.94|7.06|6.86|6.85|7.1|7.11|6.89|6.66|6.57|6.49|6.6|6.73|6.86|7.15|7.3|7.02|7|6.62|6.6|6.51|6.54|6.21|5.75|5.92|5.96|5.25|5.04||4.92|4.845|4.88|4.85||4.82|4.79|4.755|4.655|4.735|4.8|4.8|4.845|4.67|4.6|4.58|4.74|4.66|4.82|4.74|4.515|4.43|4.63|4.355|4.39|4.25|4.265|4.315|4.24|4.01|4.085|4.15|4|4.23|3.74|3.69|3.655|3.71|3.74|3.315|3.445|3.445|3.445|3.33|3.195|3.19|2.995|3.065|3.15|3.19|3.27|3.18|3.21|3.09|3.16|3.1|3.15|3.24|3.225|3.285|3.27|3.195|3.135|3.15|3.02|3.055|2.95|2.935|2.925|2.765|2.75|2.83|2.855|2.885|3|2.95|3.005|2.97|2.94|2.86|2.86|2.835|2.78|2.89|2.87|2.925|2.97|2.925|2.82|2.86|3.355|3.255|3.13|3.22|3.165|3.2|3.27|3.355|3.4|3.18|3.21|3.255|3.31|3.15|3.185|3.105|3.12|3.14|3.055|3.01|2.99|3.05|3.04|3.12|3.005|3.005|3.065|3.11|3.045|3.055|3.015|3|2.94|3.045|2.97|2.99|3.075|2.925|2.965|3.08|3.035|3.025|3.385|3.01|2.94|3.04|2.94|3.01|2.915|2.99|3.01|3.01|3.01|2.915|2.95|2.92|3.2|3.32|3.505|3.675|3.32|3.355|3.16|3.01|3.04|3.045|2.895|3.015|2.89|2.71|2.825|2.91|2.805|2.76|2.72|2.825|2.85|2.885|2.94|3.105|3.02|3|3.04|3.015||3.18|3.14|3.2|3.35|3.03|3.19|3.07|2.59|2.67|2.595|2.495|2.205|2.34|||2.2|2.2|2.2|2|1.9|1.95|1.97
03804|17900|/equities/xilam-animation|CACALL|47.6|47.8|48.35|47.55|45.6|45.3|44.8|45.15|44.2|44.45|45.15|45.85|45.5|44.8|45.1|46.25|47.2|47.1|48.75|49|47.5|46.3|46|45.8|45.8|46.45|48|46.25|47.5|47.8|47.3|48.4|46.6|46.1|46.35|46|46.5|45.1|45.05|45.85|47|46.5|47|47.3|46.85|47.85|48|47.5|46.35|47.35|47.8|48|48.2|47.95||46.85|47.6|46.7|48||46.85|47.45|46.4|46.1|47.6|48.05|48.45|47.4|47|47.15|47|47.75|47.95|48.15|45.75|45.3|45.6|45.15|45.15|45.75|45.8|46.4|47|47.05|46.6|45.2|44.1|45|46.3|46.1|45.2|45.75|45.3|45.05|46|47.4|48|46.55|45|45.2|45.4|44.5|47.9|48|49|48.5|48.1|48.8|48|48.3|47.7|48.45|48.15|48.15|47.7|47.4|47|47.1|47|47|47.1|48.9|49.2|49.2|49.15|48.8|49.3|49.6|48.35|49.8|49.8|50.5|48.8|48.7|47.7|47.25|47.7|46.25|47.2|46.8|46.7|47.5|47.9|48|47.25|48|47.75|47.45|46.4|45.05|44.5|45.3|45.1|45.35|45.4|45.2|45.15|44.3|43.75|44.1|44.3|44.6|45.6|46.2|43.6|44|44.05|43.25|41.95|41.45|42|41.45|43.1|41.65|41.8|41.4|42.25|40.95|40.7|40.75|41.05|40.9|41|40.6|40.65|40.2|38.9|39|39.65|39|39|39.95|40.35|39.35|38.25|38.45|38.4|38.75|37.5|38.65|37.4|39|38.4|39.4|40|39.25|39.45|39.7|39.45|40|40|40.1|40.3|40.5|39.9|40.2|40.1|40.7|39.75|39.4|38.95|38.85|39.8|38.25|37.5|35.75|36.2|34.85|34.05||36.05|36.9|36.5|35.45|35.8|35.8|35.3|35.6|35.45|35.9|35.2|35.3|35.9|||34.65|34.85|34.5|34.5|32.5|33.55|33.15
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|124.2727|123.1818|123.1818|121.3182|120.9091|121.4546|122.1364|118.6818|118.9546|115.8636|115.8636|114.7273|115.3636|115.8182|113.3636|115.2727|117.5455|118.5|119.1818|120.1364|120.9091|121.4091|121.0455|122.0455|122.6364|122.6818|122.5|125|124.3636|123.8636|123.9546|124.0909|123.5|123.7273|122.7273|124|124.0909|122.6818|119.4546|120.0455|119.2273|119.0909|120.3182|120.8182|120.3636|122.1364|123|121.8182|123.8182|124.6818|123.9546|123|122.7273|124.0455||122.0455|123|123.5|124||122.2727|122.2727|121|120.1364|122.1818|122.6364|122.5909|121.5455|123.8182|123.1818|123.6364|122.5909|122.8182|123.8182|122.3636|122.2273|123.0455|124.1364|125.1364|125.5455|125.0909|123.5455|123.6364|124.2273|126.8182|126.2273|126.2273|125.7273|125.3182|126.3636|127.3182|128.8182|128.3182|129.2273|125.3636|124.6364|122.5455|120|117.3636|114.0909|114.2727|113.6818|117.9546|119.4091|121.2273|118.4091|118.8182|119.4091|121.8182|122.5455|120.1818|122.6364|123.2727|123.1818|121.4091|121.0909|120.7273|120.3636|121.3636|122.8636|122.7727|123.1818|125|124.7273|122.2273|123.2273|124.4546|123.5909|123.4546|127.0455|127.4546|128.1818|128.3636|128.2727|129.0909|128.5455|129.3182|126.6364|128.3182|126.1818|127.6818|129.2273|126.5|126.4091|126.9091|127.2727|129.2273|127.4546|128.2273|125.5909|126.3182|127.9091|127.1818|127.7273|127.2273|128.8182|129.7727|127.5455|126.2273|127.3182|126.7273|128.9091|129.2273|129.6364|126.9091|127|127.8636|128.2273|126.9546|126.4546|127.8182|126.8182|127.2273|127.3636|126.1818|126.1364|125|123.5909|125.4546|122.7273|120.1818|120.1818|120.0455|119.6364|118.5|120.5909|116.7727|116.7273|115.9091|114.6364|115.3182|114.7273|117.3182|115.7727|116.4546|115.0455|115.8182|114.5455|112.2727|111.8636|112.6818|114.6818|114.7273|115.8636|115.2273|113.9546|114.5455|112.0909|111.2273|111|109.5|105.5909|106.1818|108.2273|106.6818|105.5|105.8182|105.2727|106.6364|102.0455|101.9091|104.2727|105.7727|106.2273|109|109.05|105.77|106.05|102.64||105.55|109.23|108.73|107|104.82|106.91|106.77|105.23|110.5|109.82|108.95|109.55|113.36|||107.68|107.41|109.14|105.91|104.73|103|103.64
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|101.1|101|101.78|100|100|99.13|98.99|100.26|100.52|95.42|100.3|100.46|99.1|100.68|95.91|98.93|102.72|98.95|95.8|91.77|91.29|93.9|93.8|93.67|92.21|91.22|91.69|92.47|93.87|93.42|93.1|89.81|88.59|83.11|83.2|85.15|84.36|85.29|84.87|88.83|89.36|92.41|91.3|91.19|92.55|93.25|89.11|89.96|89.78|90.1|89.62|90.17|89.83|89.89||89.78|91.25|93.07|91.98||92.04|91.95|87.94|86.54|89|90.38|90.71|91.37|92.05|92.19|93.72|93.59|94.73|95.21|96.24|95|91.32|89.4|87.73|90|89.8|91.5|93.5|90.14|88.64|89.33|90|90.09|90|85.56|84.61|87|87.92|83|70|70.38|68.58|66.28|63.09|62.59|61.5|61.77|64|65.85|68.03|64.45|64.06|66.94|66.19|64.34|61.79|62.15|63.68|65.99|66.78|66.92|66.7|67.77|65.8|64.62|64.9|62.07|62.59|62.31|60.02|59.65|61.79|62.37|64.09|68.6|71.12|70.79|69.48|71.32|68.82|69.44|69.39|70.78|73.77|69.78|71.5|72.08|69.57|68.84|71.44|72.11|70.24|71.56|72.1|69.08|69.17|70.25|69.23|71.44|72.11|73.3|74.92|76.18|72.06|69.3|68.33|67.97|65.68|63.73|62.01|63.34|62.18|63.85|61.92|63.93|65.28|67.11|68.05|65.71|65.9|67|69.22|66.16|67.85|65.45|63.22|65.83|67.3|67.72|65.63|66.41|64.19|63.52|63.35|61.88|63.92|62.97|66.76|67.26|68.86|67.82|69.75|69.83|68|66.95|67.06|74.96|75.67|81.91|80.98|71.98|68.41|63.7|59.44|56.7|60.12|61.13|62.81|58.64|54.04|54.65|55.05|54.23|55.34|49.31|49.88|49.6|51.22|54.5|56.07|55.75|53.7|56.44|55||57.88|58.39|52.88|51.07|52.34|54.25|53.53|51.96|55.62|56.8|53.2|54.8|60|||61|59.81|57.04|53.53|49.505|50.27|52.2
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|40.75|41.92|42.62|42.78|43.21|43.3|42.86|43.07|43.28|42.81|43.65|43.84|42.51|41.9|41.34|41.59|41.59|41.5|40.42|41|41.41|41.62|42.09|40.9|42.04|43.27|42.66|43.66|44.1|42.81|45.44|45.6|47|45.99|44.86|45.02|43.83|45.54|46.06|47.62|48.61|48.68|48.46|45.7|44.98|46.89|46.8|47.35|47.16|48.42|47.56|48.61|47.5|48.25||46.61|46.93|46.7|46.8||45.95|45.91|45.82|45|46|46.49|45.89|45.87|45.91|45.67|45.68|44.97|44.69|44.04|44.37|44.68|45.55|45.88|44.7|45.19|43.42|43.92|42.87|41.31|42.62|43.5|43.26|41.26|39.9461|38.9447|39.0003|39.5196|41.3556|39.5474|37.3035|35.9868|34.5402|34.5032|35.2357|35.6808|36.2|35.9404|36.7471|37.3684|38.342|37.2386|36.6451|37.1458|37.9989|38.4162|37.5816|38.6016|38.2678|38.5089|37.7764|37.5816|37.6187|38.5182|38.852|38.5738|38.8891|39.4269|40.8827|40.827|39.9647|40.0481|40.0018|40.7436|41.4019|42.1159|42.1623|42.5054|42.051|42.6074|42.8948|42.2272|43.1544|43.1081|43.9148|43.6644|43.7479|43.9148|43.7572|43.2472|43.9426|44.1837|44.9348|44.601|45.009|44.3692|44.0539|44.7957|44.1837|44.6937|44.2301|44.7864|44.6381|43.5161|43.3863|43.887|43.8128|44.3506|44.0817|44.703|43.7943|44.6659|45.0646|45.5282|45.2964|45.7693|46.4369|45.7322|46.1217|45.9269|45.6859|45.8991|43.887|42.153|41.3278|40.8363|39.1302|39.7978|39.362|39.3434|38.8334|38.8983|37.4611|38.3976|38.6573|38.4347|38.7222|38.8705|39.9925|39.3434|39.8998|39.7236|39.8441|39.2971|38.7593|38.2493|38.5738|39.7885|39.566|39.6309|40.7992|39.872|38.6294|37.2757|36.3855|35.0873|36.404|36.5988|36.6451|36.9975|36.404|35.3748|35.6993|35.5046|37.7856|35.5139|35.4211|36.4968|35.8848|33.5852|33.6779|32.6672|33.0566|34.9853|34.1786||34.6422|35.857|35.3748|35.4304|35.792|36.3391|36.2835|36.812|37.2571|36.9882|34.7442|33.7892|35.8848|||36.1444|36.302|36.7935|34.6979|33.4183|34.3919|34.5032
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|23.2|22.345|22.8|22.6|22.375|21.685|20.715|21.07|20.92|19.988|20.085|20.76|20.625|20.015|19.358|20.195|19.85|19.356|19.702|19.772|19.038|19.584|19.764|19.532|18.686|18.788|19.22|18.984|19.12|18.64|18.334|18.048|18.218|18.402|18.042|18.48|17.578|18.35|17.992|18.642|19.03|19.242|19.204|20.185|19.708|20.245|19.918|20.35|20.155|20.3|20.785|20.26|19.75|19.714||18.88|19.164|18.966|19.07||19.01|19.186|18.98|18.652|18.784|19.254|18.886|18.652|17.388|17.196|17.446|17.356|17.218|17.45|17.474|16.962|16.358|16.27|15.35|15.294|15.286|15.49|15.364|14.36|13.884|13.746|14.068|13.878|14.164|13.5|13.374|13.312|13.44|13.582|12.612|12.314|12.558|12.25|11.98|11.652|11.578|11.62|11.78|12.45|12.452|12.454|12.33|12.314|12.3|12.216|11.802|12.074|11.768|12.024|12.126|12.314|12.294|11.936|11.866|11.556|11.612|11.384|11.488|11.436|10.31|10.38|10.516|10.526|10.566|11.534|11.458|11.098|10.876|10.788|10.758|10.806|10.924|10.552|10.692|10.748|10.51|10.84|10.486|10.602|10.484|10.184|10.316|9.893|10.056|9.707|9.738|10.152|10.08|10.132|10.062|10.236|10.628|10.722|10.294|9.817|10.092|10.22|9.676|9.6|9.34|9.159|9.633|9.7|9.8|9.875|10.096|9.852|10.096|10.18|10.176|10.356|10.398|10.196|10.382|9.9|9.592|9.908|10.152|10.092|9.706|9.834|9.324|9.37|9.332|8.992|9.2|9.023|9.771|9.312|9.322|9.39|9.963|9.996|9.351|9.527|9.12|9.666|10.038|10.298|10.454|10.04|9.901|9.413|9.023|8.605|8.951|8.815|8.73|8.3|8.215|8.345|8.623|8.59|8.48|7.913|7.595|7.5|8.152|8.626|10.294|10.21|9.563|9.968|9.497||10.002|10.746|9.539|9.237|8.949|9.324|8.8|8.325|8.844|8.88|8.437|8.51|9.312|||9.578|9.42|9.542|8.644|7.848|8.073|8.035
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|22.76|22.445|22.61|22.755|22.935|22.705|22.755|22.745|22.565|22|22|22.095|21.59|21.305|20.8|21.15|20.305|20.085|19.93|19.856|19.44|19.704|19.534|19.57|19.116|19.272|19.3|19.294|19.25|19.204|19.154|18.988|18.816|18.454|18.3|18.796|18.674|18.856|18.77|19.212|19.518|19.716|19.65|19.734|19.916|20.045|20.065|20.19|20.25|20.365|20.385|20.26|19.43|19.438||19.512|19.676|19.736|19.728||19.652|19.598|19.284|19.146|19.884|20.145|20.235|19.93|19.678|19.658|20.005|19.904|19.654|19.758|20|19.856|19.968|19.816|19.712|19.732|19.788|19.87|19.69|18.966|18.8|18.932|19.04|19.052|18.744|18.35|17.976|18.21|18.068|17.362|15.732|15.744|15.494|14.914|14.356|13.8|13.648|13.772|14.198|14.646|14.972|14.676|14.94|15.082|15.142|15.15|15.188|15.906|15.956|16.302|16.196|16.208|16.008|16.236|15.924|15.662|15.706|15.776|15.752|16.098|15.57|15.784|15.774|15.64|16|16.656|16.85|17.12|17.216|17.272|17.26|17.37|17.438|16.952|17.308|17.18|17.302|17.278|17.092|17.076|17.482|17.388|17.61|17.596|17.564|17.206|17.418|17.608|17.38|17.348|17.552|17.67|17.946|17.83|17.344|17.03|17.03|17.646|17.506|17.31|16.864|17.214|17.866|17.87|17.768|17.908|18.166|18.3|18.5|18.514|18.37|18.712|18.614|18.59|18.468|18.28|17.916|18.23|18.478|19.222|18.904|19.09|18.518|18.612|18.62|18.526|18.57|18.408|18.82|18.544|18.48|18.766|18.904|18.82|18.3|18.286|18.17|19.174|19.406|20.095|20.04|19.158|19.046|17.256|16.5|16.38|16.934|16.81|15.826|15.192|15.33|15.448|15.58|15.698|15.52|15.12|15.17|15.53|15.894|16.114|16.226|16.294|15.954|15.84|15.418||16.196|16.59|15.98|15.172|14.56|14.76|14.734|14.682|14.91|14.924|14.712|14.922|15.494|||15.53|15.308|15.372|14.766|13.964|14.634|14.734
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|52.89|51.68|51.19|51.83|53.08|52.33|52.76|52.59|53.25|51.59|51.65|51.72|50.45|49.135|49.275|50.31|50.17|49.45|49.3|48.325|47.075|47.65|47.61|47.55|46.48|45.695|45.135|43.92|44.12|43.595|42.485|41.9|41.605|40.18|39.78|41.205|40.525|41.99|41.23|43.085|44.34|44.42|44.11|44.805|44.435|45.13|45.025|45.34|44.98|45.285|46.31|45.29|42.92|43.01||43.105|43.305|43.645|43.63||43.795|43.835|42.485|41.715|43.565|44.045|44.175|45.235|44.15|43.115|43.46|44.545|44.285|44.505|45.74|44.875|44.95|44.205|42.965|43.825|43.365|43.755|43.735|41.49|40.95|40.805|41.13|40.925|40.6|39.915|39.545|41.09|42.2|39.205|33.23|33.88|33.12|33.03|31.125|29.855|29.305|29.75|31.375|32.95|33.5|32.585|32.635|33.115|32.555|32.205|31.665|32.55|32.175|33.54|33.42|33.72|33.105|33.035|31.455|30.49|30.655|30.975|30.995|31.82|30.25|31.16|31.455|32.22|32.39|34.595|35.425|35.71|35.835|36.57|36.11|37.005|36.79|36.425|37.4|37.225|36.15|35.88|36.085|36.565|37.805|36.49|36.9|36.36|36.285|35.36|35.955|36.835|35.89|36.295|36.66|36.99|37.825|37.49|35.815|35.48|35.835|35.945|36.185|35.46|34.115|34.38|35.8|36.17|36.315|37.14|37.565|37.8|38.54|38.01|37.975|38.56|38.53|37.505|37.735|36.68|35.51|36.35|37.24|37.385|36.28|36.605|34.72|35.37|35.35|34.485|35.175|34.51|36.31|35.1|35.3|35.815|35.955|36.01|34.295|34.97|34.75|37.35|38.16|39.45|39.115|36.02|36.15|34.48|33.485|32.255|33.695|33.735|31|28.905|28.375|28.285|28.82|28.35|28.615|26.54|26.23|26.5|27.82|28.1|28.815|28.495|28|28.21|27.11||28.675|30.7|29.6|27.79|26.3|27.13|25.535|24.67|25.695|25.47|24.9|25.82|27.81|||28.405|26.955|26.75|25.645|24.735|26.045|25.87
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|35.18|34.27|34.49|34.94|35.43|35|35.08|34.77|35.25|34.47|34.61|34.31|33.72|34.03|33.56|34.26|34.49|33.75|33.19|33.39|33.83|34.46|34.03|34.27|33.55|33.41|33.4|33.5|33.89|33.81|33.39|33.43|33.56|33.07|32.42|33.3|32.46|32.8|32.74|34.09|34.5|35.08|35.09|35.27|34.52|35.27|34.8|34.99|35.13|35.65|35.84|35.29|34.13|34.02||33.65|33.96|34.21|34.4||33.97|34.09|33.58|33.04|34.15|34|34.16|34.36|33.85|33.78|34.17|34.66|34.65|34.74|35.5|34.94|34.8|34.26|33.38|33.78|33.48|33.6|34.19|33.39|33.16|33.58|33.84|34.48|33.83|33.35|32.68|32.99|33.32|32.59|29.76|29.9|29.46|29.5|28.98|28.15|27.95|27.37|28.18|29.8|30.77|30.37|30.52|31.03|30.95|30.73|30.63|31.36|30.67|31.19|30.66|30.81|30.12|30.06|29.69|29.29|28.97|29.62|29.28|29.73|29.13|29.43|29.61|29.92|29.83|31.09|31.8|31.52|31.94|32.21|32.38|32.42|32.59|33.7|34.37|33.62|33.57|33.72|33.29|33.25|34.25|33.93|33.51|33.31|33.41|32.44|32.32|32.93|32.57|32.99|32.74|32.98|33.14|33.32|32.42|31.8|32.11|32.2|31.87|31.32|30|30.53|31.18|31.03|31.18|31.41|31.86|31.7|32|32.52|32.45|33.03|32.61|32.01|32.54|31.89|31.79|32.6|33.16|32.68|32.13|32.19|30.72|30.41|30.05|29|28.89|28|29.18|28.16|28.61|28.29|28.45|28.79|27.74|27.54|27.08|28.96|29.4|30.92|30.68|29.65|30.01|28.5|27.93|27.54|27.73|27.71|27.13|26.83|25.8|25.11|25.4|25.63|26.93|24.97|24.75|25.95|26.5|26.94|27.61|27.41|26.73|27.53|26.16||28.11|29.74|28.43|28.03|26.98|27.42|26.17|25.15|26.7|26.33|25.45|26.85|28.85|||30.26|29.04|28.53|28.7|25.29|25.35|24.37
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|142.55|142|144.5|143.95|144.75|145.65|143.5|143.9|139.5|135.95|137.85|138.85|137.1|136.45|133.15|133.95|136.1|135.3|137.1|140.05|137.9|135.5|137.15|137.3|135.3|135|133.2|132.95|131.45|128.25|126.6|124.6|124.75|122.25|119.5|119.5|119.5|121.7|121.2|123.4|124.3|124.5|125.4|124.85|124.15|124.7|125.65|124.05|123.3|127|123.55|125.05|126.6|128.35||126.8|128.25|125.45|126.5||122.5|122.3|120.1|118.35|120.5|120.05|115.95|114.15|115.1|114.1|116.85|118.15|118|117.35|117.5|115.6|114.25|116|116.3|119.75|117.4|119.6|119.1|115.85|118|116.65|116.2|114.15|115|114.55|114.2|114.95|114.8|116.7|110.4|110.4|108.85|103.75|100.9|99.14|98.6|96.66|101.25|99.14|105.8|104.35|106.2|108|110.3|109.2|109|112.15|111.85|113.3|112.9|111.8|106.15|107.5|108.85|108.1|108.6|109.75|110.85|112.65|110.45|111.5|113.4|113.65|113.6|117.9|117.55|119.4|118.9|118.3|116.6|116.5|117.05|115.4|118.35|117|118.3|118.05|116.7|116|117.55|117|118.2|116.6|115.65|114|112.3|113.65|112.85|111.95|111.35|113.4|114.35|112.4|110.55|111.3|111.85|112.15|109.7|109.7|109.5|107.15|111.7|104.85|103.15|104|106.5|107.5|108.2|107.5|106.9|105.7|107.05|105.45|106.9|104.25|104.25|101.8|103.8|104.3|100.85|101.6|101.7|101.95|100.8|103.35|102.05|98.8|100.55|98.72|99.6|99.92|100.5|98.48|95.88|96.16|92.2|97.18|97.06|97.48|97.76|93.2|93.8|93.54|92.58|92.1|92.8|90.06|92.2|88.94|86.4|84.38|87.36|86.66|86.12|81.54|81.66|85|88.48|86.32|88.96|89.6|89.36|87.14|82.04||85.74|88.12|85|78.8|78|80.46|80.3|78.92|81.24|80.3|79.28|77.02|82|||81|77.16|75.38|69.66|67.52|70.3|73.62
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|14.74|14.43|14.575|14.555|14.6|14.3|14.59|14.395|14.31|14.28|14.33|14.26|14.235|14.35|14.445|14.71|14.565|14.725|14.9|15.05|14.63|14.72|14.65|14.725|14.445|14.49|14.575|14.56|14.37|14.48|14.17|14.125|14.27|14.1|13.99|14.335|14.425|14.665|14.825|14.715|15.075|14.915|15|15.46|16.61|17.1|17.54|15.465|15.325|15.24|15.42|15.34|15.01|14.49||14.03|14.245|14.345|14.12||13.64|13.65|13.495|13.33|13.56|13.655|13.565|13.505|13.75|13.78|13.9|13.905|13.685|13.655|13.5|13.54|13.595|13.75|13.73|13.75|13.625|13.885|13.565|13.515|13.82|14.135|14.425|14.7|14.37|14.34|14.245|14.33|14.08|14.16|13.41|13.57|13.485|13.395|13.52|13.36|13.32|13.595|13.61|13.905|13.85|13.65|13.925|14.05|14.015|14.055|14.025|14.005|13.82|13.85|13.875|13.58|13.44|13.56|13.52|13.49|13.705|13.665|13.715|13.975|13.695|13.76|13.745|13.64|13.34|13.43|13.83|14.11|14.065|14.53|14.605|14.74|14.76|14.37|14.28|14.315|13.9|13.55|13.435|13.46|13.445|13.445|13.475|13.43|13.425|13.225|13.16|13.475|13.495|13.68|13.75|13.855|14.025|13.625|13.395|13.39|13.54|13.68|13.555|13.45|13.5|13.295|13.74|13.62|13.12|13.55|13.465|13.675|13.78|13.835|13.81|14.015|13.96|14.065|13.66|13.47|13.24|13.54|13.665|13.58|13.56|13.855|13.48|13.755|13.895|13.945|14.275|14.31|14.82|14.525|14.105|13.93|14.275|14.2|13.88|14.04|13.97|14.455|14.455|14.59|14.865|14.53|14.49|13.915|13.92|13.655|13.35|13.425|12.99|13.175|13.205|12.81|12.51|12.465|12.77|12.76|12.8|12.885|13.2|13.26|13.295|13.315|12.92|13.285|13.135||13.495|13.895|13.395|13.265|13.32|13.385|13.79|13.62|14.115|13.995|13.915|14.1|14.5|||14.22|14.69|14.655|15.175|15.09|14.225|14.24
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|12.435|12.17|12.115|12.16|12.32|12.195|12.435|12.375|12.565|12.215|12.11|12.27|11.975|11.78|11.615|11.8|11.66|11.36|11.455|11.325|11.035|11.185|11.155|11.095|10.875|10.725|10.22|10.135|10.22|10.135|9.954|9.872|9.796|9.516|9.38|9.57|9.428|9.674|9.5|9.922|10.06|10.205|10.05|10.28|10.175|10.42|10.605|10.66|10.525|10.67|10.75|10.67|10.255|10.22||10.32|10.365|10.455|10.45||10.52|10.46|10.15|9.952|10.3|10.49|10.48|10.675|10.485|10.3|10.365|10.46|10.445|10.73|11.05|10.625|10.375|10.205|9.674|9.864|9.828|9.874|9.822|9.312|8.948|8.872|8.924|8.822|8.794|8.63|8.544|8.756|8.848|8.45|7.434|7.546|7.376|7.286|6.982|6.782|6.66|6.72|7.026|7.354|7.516|7.378|7.324|7.436|7.386|7.344|7.248|7.49|7.418|7.71|7.67|7.778|7.666|7.77|7.384|7.252|7.338|7.472|7.402|7.578|7.164|7.422|7.56|7.618|7.662|8.096|8.36|8.448|8.538|8.642|8.524|8.686|8.658|8.516|8.744|8.67|8.438|8.436|8.514|8.588|8.896|8.616|8.666|8.596|8.574|8.332|8.462|8.698|8.568|8.692|8.788|8.906|9.088|9.03|8.612|8.454|8.442|8.534|8.536|8.372|8.126|8.244|8.65|8.746|8.724|8.908|8.986|9|9.212|9.13|9.114|9.216|9.13|9.01|8.946|8.852|8.556|8.76|8.886|8.962|8.718|8.752|8.378|8.428|8.386|8.084|8.278|8.036|8.4|8.082|8.066|8.236|8.296|8.336|8.06|8.126|8.056|8.578|8.692|9.28|9.096|8.554|8.484|8.2|8.016|7.824|7.996|7.994|7.592|7.03|6.892|6.852|7.066|7.024|7.224|6.808|6.696|6.788|6.966|7.024|7.26|7.178|7|7.166|6.902||7.282|7.746|7.258|6.838|6.542|6.758|6.476|6.256|6.516|6.53|6.196|6.234|6.786|||6.974|6.716|6.7|6.244|6.018|6.256|6.344
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|58.88|59.84|59.72|59.8|58.12|57.32|57.72|56.62|57.06|56.68|56.14|55.32|56.12|57.24|56.46|58.5|57.96|57.62|57.42|56.82|55.58|55.88|54.74|55.24|53.92|54.54|53.36|53.46|53.16|53.34|54.1|54.26|54.68|55.6|54.96|55.28|55.2|55.38|54.7|54.56|55.08|55.28|56.18|54.72|53.62|52.92|53.68|52.6|52.68|53.02|54.22|55.08|54.6|54.4||53.76|54.24|54.54|54.48||53.64|53.8|53.62|52.32|54.08|53.98|54.12|52.5|52.46|52.42|52.38|51.9|52.2|51.82|51.58|51.32|52.2|52.82|53.86|52.78|52.86|52.22|51.64|50.84|52.5|52.9|54.6|54.44|54.82|54.38|54.18|54.6|54.06|52.72|49.65|50.3|50.08|49.47|47.8|47.4|46.83|46.88|49.11|50.54|51.12|50.34|50.6|52.06|53.44|53.3|55.2|55.5|55|55.72|55.54|55|54.6|55.14|55.26|55.06|55.26|55.22|55.08|55.66|54.56|54.4|54.88|54.96|55.48|57.34|57.7|58.1|57.58|57.34|57.3|57|57.58|56.42|56.78|56.18|56.68|55.66|54.52|55.1|55.22|56.24|56.24|56.3|56.32|55.94|56.04|56.7|56.46|56.48|56.12|56.54|56.3|55.58|54.8|54.58|55.58|56.06|56.18|56.82|56.54|57.02|60.26|59.76|59.84|60.74|60.98|60.08|60.84|60.76|60.1|60.24|60.54|59.98|61.44|60.64|59.76|60.7|61.26|61.56|61.82|62.5|60.88|61.56|62.1|63.44|63.34|63.38|64.5|63.62|65.68|63.52|63.34|63.22|60.9|61.24|61.86|63.6|64.02|64.16|63.5|62.66|62.32|62.12|61.9|61.56|62.2|61.5|61.54|61.72|61.18|61.26|62.12|61.82|63.1|60.66|60.44|62.36|63.02|64.08|64.06|62.96|61.5|61.48|61.5||63.26|62.54|62.36|64.08|62.5|61.94|62.4|62.84|64.6|63.62|62.04|62|61.26|||58.6|57|58.4|58.54|56.52|56.8|56.56
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|35.19|35.48|35.48|34.85|34.63|35.62|34.56|34.43|33.53|33.73|34.22|34.34|34.59|34.43|34.38|34.57|34.98|35.39|36.11|37.69|37.47|37.36|37.83|37.59|38.05|37.87|37.81|37.8|37.6|36.54|36.06|34|34.25|33.55|32.95|33.17|33.83|33.94|33.53|33|32.85|32.45|32.12|32.08|32.55|32.79|32.82|32.75|33.28|33.43|32.65|32.75|33.41|33.7||33.23|33.51|33.37|33.56||32.67|33|32.65|31.97|32.31|31.82|31.79|31.43|31.26|30.97|30.7|30.83|30.96|30.79|30.61|30.43|30.54|30.71|31.01|31.06|30.67|30.56|30|30.76|31.71|31.18|31.04|30.2|30.6|30.4|30.59|30.84|29.89|30.67|30.84|30.92|30.51|29.36|29.09|29.31|29.54|29.23|29.23|29.11|29.63|30.5|31.26|31.48|32.01|31.77|31.38|32.04|32.18|32.43|32.16|31.69|30.95|31.25|32.08|31.66|32.18|31.95|32.31|32.06|31.51|31.48|31.71|31.57|31.51|31.99|31.64|32|31.6|31.59|31.22|31.37|31.25|30.79|31.24|30.42|31.27|32.18|31.78|31.57|31.61|31.79|31.72|31.17|31.1|30.48|30.14|30.34|30.2|30.48|30.15|30.76|30.52|30.23|30.07|30.43|30.08|30.34|30.35|31.23|30.82|30.46|30.62|29.97|29.85|29.16|30.77|31.98|32.48|32.13|30.96|30.68|30.69|30.48|31.59|31.26|31.48|31.11|31.05|31.59|30.78|30.88|30.69|30.72|30.2|30.28|30.17|30.01|30.5|30.43|30.64|30.09|30.29|29.77|29.32|29.43|29.86|30.53|30.63|30.32|30.68|30.45|30.64|29.92|30.05|30.45|29.93|29.4|29.59|29.09|28.48|27.92|28.35|27.66|28.32|27.46|26.78|27.42|27.65|27.6|28.07|27.88|27.22|27.05|26.38||26.71|27.24|27.46|28.2|27.17|27.35|27.55|26.32|27.48|27.49|27.79|26.26|26.09|||26.16|25.64|24.33|24.49|23.75|25.14|26.49
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|12.135|12.07|12.11|12.16|12.185|12.16|11.97|11.88|11.5|11.435|11.505|11.535|11.82|12.01|12.085|12.605|12.645|12.67|12.735|12.895|12.795|12.985|12.94|13.105|13.055|13.105|13.12|13.1|13.245|13.4|13.29|13.3|13.035|12.975|12.82|12.96|12.73|12.99|12.93|13.115|13.315|13.445|13.58|13.485|13.615|13.845|13.685|13.505|13.165|13.305|13.07|13.125|12.615|12.805||12.52|12.695|12.755|12.9||12.6|12.69|12.325|12.16|12.625|12.67|12.6|12.43|12.525|12.34|12.395|12.575|12.375|12.54|12.5|12.585|12.8|12.51|12.37|12.52|12.525|12.635|12.425|12.23|12.165|12.055|12.21|12.24|12.39|12.3|11.92|12.265|11.975|11.76|11.035|11.245|11.07|10.82|10.605|10.385|10.27|10.455|10.895|11.11|11.365|11.21|11.385|11.685|11.705|11.74|11.625|11.96|12.05|12.16|12.14|12.13|12.065|11.835|11.51|11.46|11.425|11.42|11.28|11.41|11.12|11.135|11.355|11.16|11.235|11.595|11.815|11.955|11.905|11.945|11.775|11.825|11.925|11.77|12.015|11.64|11.865|11.75|11.59|11.655|11.135|11.17|11.355|11.44|11.59|11.185|11.235|11.45|11.4|11.645|11.75|12.01|12.175|11.975|11.785|11.625|11.6|11.785|11.755|11.9|11.29|10.855|11.22|11.16|10.83|10.92|11.105|11.225|11.31|11.4|11.145|11.275|11.175|11.01|11.115|10.93|10.8|11.28|11.305|11.405|11.385|11.37|10.925|11|11.19|10.895|10.96|10.94|11.215|11.1|11.25|11.195|11.25|11.14|10.81|10.955|10.775|11.4|11.86|11.95|11.69|11.36|11.61|10.905|10.65|10.635|10.855|10.545|10.245|9.964|9.822|9.91|9.784|9.732|9.87|9.376|9.246|9.172|9.34|9.76|9.798|9.69|9.578|9.564|9.444||9.904|9.99|9.37|9.314|9.246|9.202|9.136|9.22|9.5|9.492|9.352|9.334|9.72|||9.886|9.422|9.358|9.276|8.698|8.894|8.976
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|133.65|134.55|136.9|139.4|139.75|141.3|137.8|137.15|137.15|133.4|134|134.35|136.3|136.55|135|134.9|136.95|136.45|136.95|136.45|137.45|136.95|140|136.7|136.9|132.2|132.05|133.2|131|128.75|125.8|121.5|123.05|120.5|117|117.9|118.35|120.7|120.55|122.5|122.6|124.5|123.1|125.05|124.05|126.5|128.65|128.5|129.35|130.9|128.65|128.5|127.4|128.75||127.55|128.85|129.15|128.3||128.65|128.1|128.4|126.4|129.8|129.05|130|129.2|129.55|128.2|128.5|129.1|127.35|127.55|126.8|126.25|126.05|125.75|121.35|120.95|120.6|118.5|118|116.5|115.35|114.15|116.4|118.6|117.9|117.55|117.7|119.45|120|120.5|112.3|111.4|108.75|106.15|106.25|106.2|105.85|106.4|111.4|113.15|115.7|114.15|113.8|116.95|115.9|116.4|115.8|119.5|119.45|120.7|121.5|120.95|119.55|118.35|117.8|118.5|115.25|116.15|115.4|113|108.35|106.65|106.95|106.15|108.45|112.05|111.9|111.6|110.9|110.5|111.55|112|111.65|111.05|111.6|111.1|113.15|113.05|109.7|112.1|113.45|113.05|114.1|111.6|111.85|109|109.05|111.4|110.9|111.05|109.95|111.7|112.7|111.1|108.8|109.3|108.85|110.3|110.5|110.5|112.2|115.35|117.3|116|114.75|114.8|116.7|115.4|117.9|117.25|118.05|118.4|120.45|118.55|120.8|116.95|117.2|117.55|118.75|118.8|118.3|116.95|115.55|114.25|117.45|115.2|115.15|112.5|118|116.45|117.7|115.6|115.95|114.85|112|113.9|112.85|118.1|121.35|122.3|125.3|120.75|121.55|119.9|117.8|115.75|119.65|116.9|111.45|112.05|110.4|111.45|112.95|112.5|112.1|107.65|107.5|108.7|113.55|113.65|110.7|110.7|109.1|110.3|107||112.65|111.35|108.5|108.2|105|106.1|104.7|105.85|110.25|111.1|106.55|105.1|107.8|||106.7|106|108.15|105.25|97.76|96.34|93.78
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|79.19|79.47|79.1|77.01|75.94|76.84|75.14|75.25|74.7|74.01|74.93|73.93|75.1|75|73.64|74.86|74.99|75.94|77.45|81.11|81.27|81.57|81.66|81.03|81.45|81.8|79.67|80.03|80.12|80.54|81.36|81.14|82.65|80.84|79.18|82.5|80.96|79.88|78.18|78|78.28|77.97|77.41|76.8|74.75|75.58|74.29|73.49|73.76|72.23|71.85|72.44|73.74|72.23||68.63|70.33|70.5|69.87||69.86|70.19|69.34|69.33|70|69.46|68.42|66.3|66.63|65.43|65.29|63.7|64.99|62.97|62.96|63.15|64.82|65.78|68.06|67.51|66.96|67.19|67.55|68.79|70.17|72.44|69.92|70.1|70.2|71.18|71.2|73.08|69.5|67.42|73.4|72.86|72.5|69.58|69.2|68.38|67.98|67.9|71.14|69.68|69.48|71.88|71.14|70.22|70.46|71.34|69.56|69.72|70.48|70|70.26|70.22|70.52|70.28|70.76|70.08|69.02|67.54|67.58|67.38|66.7|64.76|66|65.56|65.58|66.9|66.14|65.98|66.36|65.7|66.98|67.24|67.9|66.64|66.52|64.76|65.2|67|66.68|67.16|66|66.8|72.82|71.7|71.24|69.94|69.54|69.42|68.8|66.78|65.52|66.02|66.02|66.16|65.34|65.98|67.36|57.38|55.86|57.1|55.18|55.22|56.5|55.88|57.46|55.48|56.74|56.12|56.64|56.68|55.9|55.76|55.72|54.56|54.1|53.6|54.92|55.64|56.38|56.28|55.9|56.16|56.04|55.86|55.74|55.2|55.06|55.82|57.24|57.5|58.28|58.36|58.04|57.46|57.62|57.06|57.84|58.96|59|58.16|58.86|60.5|60.8|60.24|60|60.78|59.76|56.46|57.42|58.1|57.64|56.62|55.58|55.06|57.68|57.44|54.92|57.22|56.46|55.38|56.32|53.34|52.36|51.5|50.3||50.5|49.55|47.87|46.75|44.26|45.88|46|46.4|47.75|47.6|45.38|45.62|47.22|||47|45.96|46.45|44.5|41.62|44|46.17
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|977.4|981.8|975|963|954.2|954.2|925.2|909.2|899.6|890|909.6|928|925.6|928.8|923.2|935.4|937.8|943.2|951|963.6|934.6|930.4|937|930.4|924.4|919|906.4|915.6|900.2|900.6|890|890.6|884.8|854.2|842.6|861.6|854.2|870|869.6|875.6|875.6|868.2|862.4|887.6|881|897|887.4|884.6|888.2|887.4|875.4|868|870|884.4||879.6|884|882.6|869.2||851.4|851.6|856|853|859.8|862|862|853.6|844.6|835|828|830.2|829.8|831.8|826.4|839.8|827.2|822.4|817.4|823.4|826|827.4|827.4|835.8|857.2|848.4|847.2|843|842.8|835|833|851.6|833|838.6|834.4|845.4|833.4|810|801.4|799|809.6|798.2|825.4|826.2|825|813.6|800.4|805.8|794|790|772|775|779.8|775|761.6|755.8|756.8|748.6|752.6|746.4|748.8|736.2|738|733.4|731|728|731.8|722|727.8|744|756.8|758.6|750.6|739.8|743.2|733.2|735.8|732.2|739.4|738.2|740.2|739.4|716.6|719.4|719.8|719.8|723|708.8|705.6|699|690.2|693.6|695|701.2|702|708.6|704.6|691.2|683.4|692.8|686.4|692|687.6|690.6|686.2|711|736|731.2|747.6|741.6|752|749|758.4|759.2|750.8|747|763.4|753.4|775|770|766.4|767.6|766.6|770.6|750.6|763.4|739.4|743.8|741.4|737.8|736|726.8|751|742.8|739.2|749|754.4|746.4|731.4|738.4|744.6|767|765|770|786.2|774|773.2|754.6|746|747.8|746.6|712|710|700.2|697.8|691|693.6|690|700|665.2|667|673.6|670.4|661.4|679.8|672.2|650|665.8|646.2||667.8|681.2|676.8|685.6|674.4|701|672.6|669.2|694.8|684.8|668.6|675.6|672.8|||641.8|636|617.2|604.8|604.8|598.6|592
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|606.4|604.3|602.7|603.2|596.4|587.2|577.4|562.6|553.5|539|546.6|554|557.9|547.2|524.9|527.3|526.3|522.9|522.3|528|532.8|524.9|565.3|566|547.9|547.9|551|555.5|547|549|542.1|543.2|549.2|543|541.6|555.9|541.6|545.7|533|544|550.2|556.7|547.9|565.5|561.8|569.6|570.8|575.5|583.1|586.3|577.4|575.2|571.5|580.7||594.4|588|577.5|571.4||552.7|554.1|556.9|545.7|558|572.1|556.3|569.7|564.1|573.5|573.3|574.3|584.9|589.4|601.9|605|605.1|607.9|605|606.2|602.7|604|604.4|610|613.7|612|623.5|620.1|619.1|609|608.7|623.4|611|601.7|567.5|565.1|553.2|543.3|527|518.5|520.2|521.6|545.6|549.4|556|574.1|577.9|589|587|589.4|566.7|580|589.2|589.4|581.8|576.5|583|581.4|583.3|577.8|582.6|567.6|576.6|574.4|566|569.6|577.7|568.3|576.8|587.7|596.5|600|589.2|577|570.6|559.4|552.6|555|561|555|555.3|553|525|514.6|516.3|521.1|521.2|510.1|505.6|495.5|494.15|499.8|499.8|499.15|496.6|506.7|503.7|494.65|482.1|485.35|483.05|491.75|486.55|489.7|481.75|492.6|502.4|483.2|496.75|495|503.3|506|521.5|515.8|515.4|517|523.7|506.5|511.9|499.75|498.4|491.9|498.8|499.95|494.8|492.4|481|484.25|481.25|477|474.9|474.6|497.6|504|509.9|510|507|495.15|480.5|487.35|487|522|525|521.3|536.1|507.4|504.2|487.75|476.4|469.6|480.95|467.6|448.6|431.95|422.9|433.25|436.05|440.05|429.8|411.35|415.35|422.3|435.95|439.25|447.5|442.65|433.5|451.8|450.95||460.2|476.45|466.95|464.85|451.35|457.05|464.95|489|508.9|503.4|477.25|475|483.75|||473.7|475.35|477|468.4|452.7|455.6|455
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|322|326|323.4|321.5|322.6|321.1|318.5|311.1|308.8|308.8|310.8|307.6|308.9|305.7|302.8|306.9|307.2|311.7|310.9|316.1|316.8|317|313.6|315|318.3|309|311.3|312.8|308.2|305.6|298.1|295.9|298.4|296.5|290.1|297.4|297.6|301.8|299|296.3|294.6|293.6|297.1|296.9|298.4|298|301.5|300.5|305.1|306.3|307.6|308.8|308.5|311.7||310.8|313.2|312.2|309.1||302.3|303.7|301.8|295.6|305.4|304.7|309.4|302.5|302.7|302.5|301.7|302|304.8|304|306.3|305|306.4|306.3|306.8|309.3|305.8|304.4|295.9|306.3|312.1|310.8|314.6|316.6|317.5|314.2|317.3|319|315.4|311|297|298.8|299.9|290.2|283.9|277.7|279.1|278.8|287.1|285.3|288.6|285.3|286.8|290.6|290.8|291.4|284.7|290.3|287.1|287.4|282.4|278.5|278.1|279.2|280|281.2|282.7|277.6|281.5|278.6|270.7|274.1|277.5|273.9|271.1|276.6|280|281|283.4|281.4|282.2|281.5|282.6|275.9|278.6|273.9|278.6|281.2|277.5|276.9|277.2|280.6|281.4|278.8|278.6|273.9|279|283|279.2|278.9|278.5|282.5|282.2|277.2|276|277.6|279|282.5|281.6|278.1|283|284.5|289.2|286.7|285.6|284.9|291.3|287.1|289.6|290|290.3|287.1|291.1|285.8|287.8|288.6|286.7|285.4|288.3|290.3|289.6|296.7|286.7|285.7|285.3|285.1|281|279|280.6|276.7|279.2|276.6|276.2|272.1|260.9|263.4|264.7|266.6|266|264.7|269.7|266.5|270.4|261.2|258.8|261.9|260.2|251.4|248.5|251.1|248.1|248.3|253.3|248.3|250.3|242.7|241.4|245.4|253.3|255.9|253.5|249|243|248.2|250.2||265.3|256.2|254.4|246.2|243.3|245.8|248.1|245.8|255.7|247.6|244.5|245.9|250.5|||244.8|242.4|240|235.4|236.3|238|233.3
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|74.94|75.62|76.42|76|76.18|77.36|76.2|75.5|75.04|72.7|72.24|72.38|72.78|72.92|71.92|72.78|72.5|72.36|73.12|74.64|74.88|75|75.22|74.94|75.54|74.5|77.78|77.86|78.14|77.4|77.86|77.8|77.56|76.64|75.9|77.76|78.08|79.6|78.7|79.84|80.28|79.82|79.66|79.8|80|80.06|80.74|79.74|80.32|80.94|79.6|77.32|75.5|75.56||73|73.74|73.66|74.34||72.3|73.08|72.88|71.62|72.74|72.02|71.16|71.18|70.88|71.12|71.1|70.46|70.2|69.8|69.68|69.02|69.88|70.74|70.98|71.42|70.86|70.82|70.8|71.66|72|71.8|72.86|72.06|72|71.7|71.78|72.4|71.96|72|69.4|67.18|66.1|65.28|64.64|63.48|63.4|63.68|65.52|66.64|68.6|68.52|67.78|69.96|69.44|69.64|68.38|71.3|71.06|70.06|69.82|69.98|70.56|70.76|70.8|69.88|68.96|68.18|68|66.86|64.64|64.72|65.76|65.8|66.32|70.04|70.26|69.96|69.94|70.12|70.2|70.7|71.22|69.66|70.92|69.32|69.8|70.84|70.32|69.9|70.28|70.92|71.92|71.04|70.88|69.88|69.44|70.14|69.72|70.08|69.9|71.18|71.22|70.94|69.5|69.7|68.96|68.4|66.72|66.62|65.48|69.36|70.96|70.14|70.48|70.38|71.26|71.04|70.48|70.66|70.02|70.72|69.46|68.72|69.92|68.54|68.36|69.24|70.6|70.48|69.38|68.9|67.76|67.62|67.66|67.18|66.28|65.48|66.32|65.1|65.04|64.26|64.6|63.98|62.6|62.5|63.2|64.26|64.56|65.14|66.64|63.42|63.3|61.3|60.96|61.3|60.8|60.26|60.38|59.96|59.04|57.3|58.82|57.3|60.66|57.78|57.1|58.3|59.7|58.84|59.9|57.66|57.68|58.98|58.1||61.52|63.94|61.76|59.52|58.4|60.18|58.2|55.98|58.98|59.36|57.36|56.7|60.2|||59.16|59.14|59.16|59.98|56.9|56.88|56.76
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|566.3|568.2|560.3|558.2|563.4|564.5|553|540.7|534.9|523.2|533.9|543.8|539.3|537.1|525|531|532.8|539.4|542.9|541.8|534|535|539.8|535.9|529.3|531.5|529.5|537|527.9|528.7|525.1|524.5|524.9|507.7|498.3|517|506.4|508|501.9|511.5|507.6|507.7|491.05|499.65|493.95|508|512.1|515.8|522.4|525.3|515.3|502.3|506.2|512.1||510.9|513.1|512.8|504||496.45|496.1|492.3|490.2|499.55|502.9|505|507.2|509.2|500.4|501|498|494.45|493.7|492.25|498|497.85|496.75|482.9|496|495.75|494.2|494.85|492.5|492.55|488.65|486.15|475|477.3|469.75|472.85|487.4|474|468.85|435.5|436.75|421.8|408.95|405.65|402.3|403.8|402.15|418.85|421.75|428|427.2|427.8|430.2|432.9|432.6|403|412.2|416.75|418.25|411.9|407.2|410.75|411.2|412.55|407.65|409.7|399.4|409.95|405.9|400.2|401.8|400.1|391.05|395.55|413.85|420|426.15|424|420.25|416.6|404.35|404.05|404.4|408.8|402.85|408.4|407.25|396.7|392.8|396.35|401|403|397.05|393.45|385.45|383.35|387.2|386.05|387.75|386.05|391.2|391.2|382.7|371.55|374|374|376.1|371.65|372.3|366.75|373.85|387.15|385.05|401.4|399.1|403.6|404|409.95|412.8|410.25|408.15|412.05|404.65|408.35|400.7|400.95|399.8|402.65|404|396.7|401.85|391.6|390.5|389.5|387.7|383.85|381.35|390.65|378.9|380.05|377.3|379.15|376.8|371.45|379.15|375.1|398.4|395.3|396.1|404.25|390.05|393.45|384.95|378.9|375|386.8|373.85|365.4|361.95|355.3|359.85|361.75|357.5|350.05|330.25|331|335.05|346.85|348.9|352.25|345.55|336.4|342.5|338.55||352.45|359.8|357|350.95|340.85|348.65|353.45|350|360.45|358|342.8|342|352|||347.4|343.2|344.5|339.75|325.05|325.35|324.65
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|31.5|31.7625|31.0625|31.45|31.4625|31.5125|31.65|31.4|31.8375|30.6625|30.975|31.275|30.6625|30.0125|29.9375|29.55|29.6375|29.6875|30.0125|29.7625|29.2625|29.0625|29.475|29.425|29.175|29.3125|29.3625|29.3|29.5|29.4875|28.8875|29.175|28.6125|28.55|28.475|27.7125|27.125|27.7875|27.4375|27.8625|28.0625|27.75|26.9|27.2375|27.2125|27.4625|27.2|27.6875|26.8125|27|26.7375|25.8625|26.125|26.6875||26.2375|26.5125|26.575|26.6875||26.375|26.3625|26.4875|26.4875|27.1|27.25|27.0625|26.9375|26.675|26.3875|26.3875|26.5375|26.225|26.1625|26.45|26.25|26.1|26.625|26.1125|27.0625|26.9|27.2875|27.525|26.575|26.8875|26.7375|27.125|26.9375|26.525|25.65|25.675|26.0875|25.925|25.2375|24.3|24.53|23.94|23.965|23.175|23.16|22.66|22.575|23.075|23.96|24.545|23.67|23.28|23.55|23.455|23.41|22.755|23.37|23.36|23.59|23.235|23.235|23.135|23.07|23|22.805|22.87|22.93|23.11|23.39|22.735|22.855|22.97|22.865|22.75|23.655|23.985|23.74|23.775|24.01|24.095|23.95|23.94|23.73|23.765|23.825|24|23.945|23.5|23.655|23.875|24.11|24.33|24.04|23.755|23.34|23.5|23.89|23.945|23.96|24.075|24.135|24.315|23.875|23.085|22.795|22.855|23.225|22.92|22.615|22.085|22.65|22.71|23.11|23.32|23.095|23.81|23.445|24.21|23.645|23.5|23.28|23.345|23.14|23.28|23.34|22.8|22.86|23.37|23.48|22.885|23.38|22.595|23.085|23.425|23.065|23.015|22.475|23.335|22.635|22.19|22.205|22.89|22.9|22.405|22.485|22.14|23.495|24.38|24.62|25.45|24.26|24.895|23.58|23.25|22.715|23.545|23.43|22.095|22.005|21.695|21.475|21.665|22.05|22.15|20.55|20.35|20.86|21.73|21.78|22.32|21.84|21.61|21.44|20.95||22.27|22.53|21.88|21.97|20.6|20.56|20.95|21.16|21.73|22.16|21.07|20.55|21.25|||21.76|21.98|21.52|20.78|19.47|19.77|19.96
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|10.48|10.445|10.395|10.335|10.24|10.185|10.2|9.918|9.944|9.872|9.792|9.622|9.648|9.606|9.548|9.794|9.768|9.79|9.744|9.764|9.788|10.05|9.89|9.89|9.746|9.72|9.872|9.732|9.826|9.844|9.832|9.788|9.716|9.726|9.704|9.802|9.854|9.702|9.554|9.588|9.562|9.662|9.662|9.67|9.75|9.956|10.175|10.005|10.065|10.165|10.31|10.09|9.92|9.95||9.734|9.804|9.826|9.814||9.75|9.75|9.634|9.606|9.95|9.626|9.86|9.784|10|9.908|10.325|10.225|10.245|10.2|10.545|10.47|10.735|10.625|10.59|10.69|10.535|10.41|10.32|10.28|10.41|10.385|10.495|10.455|10.46|10.335|10.265|10.025|10.035|9.742|9.426|9.566|9.572|9.544|9.686|9.63|9.6|9.048|9.168|9.358|9.518|9.344|9.384|9.474|9.384|9.504|9.606|9.618|9.724|9.57|9.436|9.172|9.082|9.22|9.164|8.84|8.684|8.884|8.804|8.996|8.89|9.02|9.22|9.25|9.144|9.516|9.66|9.636|9.508|9.512|9.496|9.508|9.604|9.166|9.26|9.218|9.322|9.214|9.172|9.33|9.572|9.658|9.834|9.97|10.05|9.83|9.866|10.005|9.806|9.844|9.906|10.015|10.03|9.916|9.804|9.704|9.738|9.98|10.11|10|9.912|9.956|10.47|10.43|10.385|10.64|10.825|10.87|10.935|11.11|11.005|10.985|10.925|10.875|10.665|10.495|10.405|10.565|10.725|10.95|10.74|10.825|10.6|10.645|10.685|10.39|10.39|10.345|10.515|10.485|10.565|10.385|10.615|10.685|10.285|10.41|10.38|10.865|11.035|11.485|11.535|11.315|11.265|10.98|11.04|10.845|10.78|10.45|10.2|10.395|10.28|10.3|10.34|10.16|10.535|10.115|10.23|10.4|10.67|10.635|10.725|10.69|10.725|10.89|10.775||11.135|11.2|11.25|11.32|11.185|11.31|11.305|11.01|11.51|11.365|11.16|11.315|11.65|||11.365|11.465|11.33|11.38|10.985|11.05|10.875
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|161.5|162.5|161.9|160.6|160.8|160.55|160.75|156.9|157.1|158.4|158.9|157|157.55|158.75|157.35|160.65|160.5|160.5|160.95|163.35|164.75|163.3|163.25|161.2|159.3|159.4|163.1|163.75|162.05|163.2|160.75|158.5|159.7|156.95|155.7|157.85|152.95|153.9|151.95|153.1|153.65|154.15|156.3|155.35|155.55|156|158|156.15|156.8|157.95|155.7|153.15|155.4|158.7||156.8|160.1|161.05|159||157.75|157.2|156.95|154.95|157.4|158.3|158.4|157.9|160.65|158.5|158.8|157.45|156.9|157.4|157.75|158.65|159|161.65|160|159.7|156.05|155.3|155|156|155.05|160.9|162|161|162.35|158.75|158.75|160.8|160.1|158.45|147.55|147.45|145.85|142.4|140|138.4|138.55|140|144.75|146.4|147.9|146.45|140.95|143|142.05|141.5|138.05|140.6|141|139.65|138.15|136.9|136.9|135.15|136.35|134.7|135.6|136.15|135.9|135.95|132.35|134.9|135.55|135.25|136.5|138.55|140|141|142.75|142.4|142.35|142.45|142|140.6|142.7|141.3|145.7|145.05|141.45|143.5|145.5|146.95|147.65|146.95|146.7|143.55|145.3|147.2|145.4|147.55|142.85|146.4|145.1|144.15|143.85|144|144.5|146.6|148.3|150.05|146|148.2|148.8|144.95|144.15|144.25|143.9|140.45|143|140|139.15|140.3|141.4|140.7|142|141.3|140.5|141|141.75|143.65|142.45|143.85|140.55|140.05|139.9|140.05|140.1|139.3|142.75|141.65|142.7|143.3|144.1|144.95|140.4|143.65|142.35|146.65|146.7|147.65|146.7|147.05|145.4|142.55|141.75|140.1|143.35|140.95|138.7|136.6|132.95|134.05|134|132.55|131.85|127.15|125.7|129.6|133.75|135|136.7|134.85|132.55|133.3|136.2||139.1|137.95|135.65|137|135|137.75|136.5|138.2|140.45|139.95|137|135.15|137.05|||139.5|134.1|135.3|134.3|126.8|127.9|128.6
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|49.5171|49.7273|48.466|48.4469|48.9438|48.81|48.3131|48.1411|47.1951|45.972|46.8033|47.0613|46.8129|46.9944|46.3829|46.574|46.8511|46.832|46.3447|45.5898|45.2075|45.3987|45.3509|45.456|44.9113|44.9018|44.8253|44.1755|44.7584|44.4813|43.6595|42.7804|41.8058|41.8058|40.8597|40.6113|39.7035|40.1144|39.8946|41.2611|41.4713|41.6051|41.0986|43.0766|42.3026|41.672|40.9935|41.3566|41.0891|41.7389|40.8789|40.4297|39.3022|39.5506||38.9486|39.3882|39.7609|39.7609||39.5315|39.5315|39.1111|38.8244|39.6653|39.9902|39.5124|40.0762|39.1015|38.6142|38.2797|38.3753|37.4771|37.6682|37.8497|37.2764|37.5726|37.6013|36.3973|36.7508|36.8559|36.9802|37.6108|36.3495|36.1679|36.4068|36.7986|36.4164|36.1775|35.2888|34.6582|34.9162|35.0022|33.951|30.0141|30.7213|30.0046|29.5937|28.8866|28.4757|27.9215|28.189|29.5268|30.3486|30.7308|30.5301|29.9186|29.7657|30.0524|29.7466|28.6668|29.4121|29.2497|28.9057|28.9917|28.3992|27.8546|27.1283|26.7939|26.2588|26.297|26.3543|26.0199|26.3543|25.2555|25.2746|25.0166|25.351|25.0739|26.6792|27.8737|28.4948|28.0361|27.6826|27.4628|27.5297|28.0648|27.6157|27.931|28.7815|28.6572|27.3099|27.2908|28.0648|28.7432|29.0872|28.3992|27.9788|28.2941|27.5297|27.5297|27.4341|27.3768|27.8259|28.2177|28.5712|29.0872|29.6797|28.5139|27.6635|27.9119|28.103|27.7972|27.071|26.039|26.9277|27.587|27.7017|27.8355|29.65|28.85|26.71|27.2|26.99|27.51|28.12|27.51|26.81|26.65|26.81|26.9|27.85|28.85|28.91|28.54|28.59|28.2|28.81|28.16|27.63|27.69|28.02|29.2|28.55|29.25|29.56|29.65|30.06|29.31|29.6|28.87|30.64|31.56|32.52|31.95|30.51|29.57|28.49|27.6|25.52|26.8|27.54|25.7|25.12|24.61|24.28|25.51|24.96|25.87|25.26|24.14|23.69|25.67|26.23|26.24|25.42|24.85|25.82|25.67||27.13|28.68|27.35|27.15|26.9|26.1|24.65|24.43|25.98|26.37|25.33|27|29.86|||30.08|29.24|29.28|29.47|27.16|26.06|25.19
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|40.075|39.635|38.445|38.995|39.79|39.735|41.085|40.84|40.075|38.55|39.175|39.37|37.42|37.635|37.125|37.355|36.965|36.71|36.885|38.035|39.8|39.49|39.915|39.45|39.34|39.39|39.26|39.77|40.44|40.36|38.355|37.695|35.98|35.035|35.24|35.4|34.22|34.025|32.955|34.42|35.25|34.815|34.18|34.63|34.07|35.43|35.815|36.895|36.265|36.64|38.165|36.64|36.57|35.76||35.76|35.945|36.255|36.11||36.6|36.68|35.795|35.12|36.16|36.58|36.675|36.795|35.735|35.085|36.355|36.515|35.175|35.67|35.715|34.68|34.73|34.235|33.355|34.115|33.655|34.455|34.38|32.17|30.85|31.145|31.37|29.96|29.805|29.02|27.445|27.24|27.815|26.14|22.71|23.45|22.9|22.96|21.505|21.255|21.115|20.935|22.745|24.35|24.77|24.89|24.395|24.2|23.75|23.865|22.69|23.145|22.37|22.97|22.78|23.57|23.375|22.87|21.78|21.19|21.175|22.195|22.24|23.1|21.565|22.085|22.165|21.435|20.88|22.635|23.585|23.63|24.05|24.68|24.46|24.9|25.27|25.15|25.16|24.45|23.405|22.675|22.775|23.84|24.145|24.27|24.445|24.54|24.505|23.035|23.195|24.38|24.02|24.285|24.44|24.58|25.285|25.07|24.08|22.76|22.47|22.945|22.42|20.995|20.055|21.765|23.985|24.805|25.195|25.24|25.63|23.91|24.485|24.27|23.865|23.93|23.46|22.61|22.8|22.415|21.6|22.02|23.085|23.275|22.295|22.605|21.5|22.58|22.065|20.965|21.39|20.915|22.365|21.02|21.13|21.535|21.95|22.795|21.895|22|21.35|24.85|25.5|26.355|25.93|23.61|23.965|21.69|21.455|20.205|21.9|22.5|19.154|17.964|17.2|17.706|17.98|16.936|18.998|17.478|16.986|17.066|17.154|17.662|17.526|17.092|17.1|17.314|17.072||18.106|19.6|18.166|17.58|16.002|16.488|15.83|16.332|16.678|16.38|16|16.58|18.028|||18.538|18.388|18.484|18.052|15.812|16.312|16.312
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|123.55|123.6|125.1|121.95|120.45|120.65|121.05|123.2|125.55|119.1|121.75|118.6|117.15|117.25|113.25|116.35|121|118.65|114.8|112.05|107.75|111|109.35|110.9|108.9|109.45|110.85|111.65|112.25|112.2|112.9|108.85|107.85|102.95|104.1|106.3|105.95|108|106.15|110.55|111.95|114.9|113.25|113.7|114.75|116.95|114.5|116.3|116.5|116.35|115.8|116.3|116.4|116.15||115.95|119|120.5|119.95||118.65|119.1|115.3|113.8|115.05|116.75|117.7|118.35|119.3|120.2|118.45|120|122|122.25|124.4|124|123.75|122.8|122.3|123|122|124|122.9|122.25|121.5|120.25|122.35|123.8|120.25|113.5|113.8|116.9|118.75|113|99.14|99.86|98.14|96.94|91.54|90.52|87.56|88.7|91.18|93.58|96.58|91.42|91|93.18|91.4|90.74|87.56|86.12|85.28|87|88.66|87.14|85.6|87.2|84.8|84.4|84.18|84.44|85.3|85.7|85.22|82.88|85.8|88.98|88.72|95.2|98|97.48|96.94|97.48|97.18|97.08|97.44|98.22|100.9|97.24|97.68|100.45|98|97.02|102.25|100.95|99.86|99.36|100.05|97.24|97.64|99.38|99.12|101.1|101.5|103.75|103.5|106.4|100.75|97.72|98.54|96.92|92.28|89.62|89.44|94.24|90.7|90.36|86.96|88.54|88.96|91.46|93.58|93.2|93.12|94.02|95.72|89.74|92.5|88.92|88.28|90.04|91.4|92.84|90.7|91.56|89.9|89.22|89.18|87.8|88.9|89.76|95.12|93.54|94.38|95.66|97.5|94.64|91.9|89.84|88.96|96.5|97.18|102|101.95|98.6|98|93.52|88.3|85.86|88.88|87.68|86.6|80.36|75.68|77.32|77.98|78.48|79.48|73|73.66|75.5|77.28|78.5|81.12|81.08|78.36|80|78||84.22|87.3|82.3|77.32|76.18|77.6|75|73.92|80.9|80.5|75.04|74|79.76|||79.6|74.98|72|67.36|63|68.6|66.96
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|49.27|48.35|48.09|48.37|49.28|48.62|49.04|47.65|48.48|46.33|46.25|46.27|44.51|44.32|44.42|43.09|43.41|42.86|43.06|43.25|42.11|42.29|42.58|42.81|42.19|42.39|41.91|42.38|43.05|42.5|43.16|42.6|42.05|41.64|41.08|41.61|40.82|41.94|42.03|42.6|43.32|43.25|42.71|42.65|43.12|43.52|43.5|43|42.93|43.47|42.48|40|38.27|38.37||37.5|38.03|38.13|38.35||37.37|37.69|37.63|37.62|37.42|39.1|39|38.81|38.54|38.79|39.07|39.29|39.23|39.52|39.97|39.73|39.25|40.08|39.82|40.3|39.7|40|40.59|39.66|39.54|39.41|39.79|39.66|39.54|39.42|39.11|39.3|38.9|38.96|37.34|37.14|36.24|35.9|34.95|33.5|32|31.68|33.15|34.1|35.37|35.49|35.21|36.59|36.33|36.73|36.49|37.32|36.98|37.1|36.72|37.07|37.24|36.72|36.7|36.21|36.18|36.01|35.91|36|34.94|35.08|35.61|35.4|34.9|36.27|36.5|36.52|36.4|36.04|35.53|35.66|35.68|35.03|35.24|34.24|33.63|34.34|33.62|33.98|34.16|34.16|34.4|33.86|34.16|33.36|33.78|34.44|34|33.93|33.82|34.49|34.62|34.21|33.7|33.34|33.35|33.31|32.88|32.66|31.17|32.25|33.25|32.87|33.21|33.32|34.15|34|33.8|33.09|32.57|32.92|32.97|32.49|32.6|32.06|31.5|31.95|32.95|33.41|33.04|32.94|32.41|32.05|32.35|31.46|31.21|30.66|31.34|31.32|31.19|31.63|31.71|31.46|30.53|29.91|30.18|31.51|31.99|33.19|32.64|31.3|31.2|30.69|29.23|29.07|28.84|28.29|27.9|27.83|26.81|26.07|24.86|24.82|25.29|23.12|23.39|23.81|24.42|25.1|25.4|24.32|23.85|24.26|23.1||24.21|25.45|23.79|23.4|22.96|24.13|24.15|23.68|24.69|24.81|24.19|23.91|25.11|||25.98|24.81|25.24|24.12|21.69|21.8|21.58
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|81.8409|81.3932|82.2985|81.2042|79.5031|79.7618|80.4681|79.0356|77.9612|76.9764|76.3497|74.957|75.9418|76.0214|75.4046|75.2554|76.2303|76.2204|75.902|76.6083|77.8319|78.3691|77.6329|78.1303|77.7523|77.4041|79.0455|80.1597|80.3487|79.5927|78.4188|77.3246|78.19|77.8021|76.7476|78.6775|78.6576|80.6471|81.0749|81.0351|80.9953|81.9205|82.7959|81.2042|81.1047|80.5477|78.6178|78.7769|78.8267|78.379|77.3146|78.1005|78.578|78.5879||78.2895|78.4487|78.8068|78.2497||77.9314|77.9015|78.5481|76.7973|78.5979|77.5932|77.235|75.8324|77.4439|78.1104|81.3634|81.0948|81.9503|82.388|83.1639|82.5969|83.6016|83.6613|84.2682|84.7655|84.9247|83.7807|83.7708|83.6514|85.4022|85.1933|85.641|84.3776|85.0839|85.3525|85.8698|86.8148|84.2483|84.487|82.8854|85.2231|86.3572|81.2341|78.966|76.9664|77.822|78.6277|80.5775|82.388|82.5074|82.3084|82.9252|84.1786|85.2729|85.5813|84.2284|86.6357|87.0635|86.0488|85.8598|84.8352|83.4723|84.4273|86.0687|85.631|84.8551|84.8849|85.7305|86.8645|86.1582|86.6855|86.6059|84.3179|85.4321|87.9787|87.5708|87.7897|88.2771|86.6059|87.0834|86.2378|87.6604|85.253|85.0839|83.1341|83.9697|84.7357|83.4723|84.4273|84.5865|85.7006|87.0337|87.2127|86.974|85.8896|86.5164|87.64|87.38|86.51|85.46|86.99|88.2|87.63|86.72|87.38|86.4|87.48|88.21|90.26|88.55|88.55|89.92|89.5|89.12|88.81|91.1|91.51|92.72|94.29|93.22|92.92|93.67|91.49|90.98|88.92|89.18|90.56|91.66|92.49|91|91.96|91.1|90.65|91.54|91.1|91.86|91.06|93.29|93.03|94.12|92.32|93.71|91.07|89.19|89.02|89.22|90.69|90.46|89.68|89.16|88.85|88.8|88.82|88.69|87.53|88.51|86.18|86.53|87.67|86.86|86.99|87.74|86.84|87.56|87.22|88.18|89.49|91.01|88.92|89.57|90.75|92.42|90.7|88.42||89.19|90.7|92.19|93.4|90.94|88.89|88.16|88.09|88.4|86.57|84.83|82.81|82.65|||82.13|82|84|84.83|81.36|79.48|78.94
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|127.65|126.35|127.05|125.55|126.5|128.4|126.5|125.25|124.95|122.55|123.45|125.45|126.05|124.5|122.85|124.9|123.6|123.7|125.8|128.6|125.7|127.05|129.55|128.75|129|125|123.05|123.15|124.75|124.6|125.2|125.5|125.9|123.4|120.95|123.8|123.1|125.6|124.7|125.35|125.15|123.2|122.65|122.75|124.35|124.5|126.2|125.8|126.8|127.85|126.5|123.95|120.6|121.75||118.3|120.85|120.65|120.6||116.95|116.65|116.85|115.7|117.35|116.45|115.7|116.1|116.15|114.65|114.7|114.5|115.1|114.4|113.95|113.3|114.95|116.8|116.65|117.45|117.35|118.45|118.25|119.75|120.55|118.75|117.35|117.9|117.5|117.45|117.6|118.7|119.05|118.8|113.25|113.6|112|111|107.8|104.2|102.4|103.1|106.75|106.95|110.2|108.3|106.05|107.8|108.3|108.65|108.5|111.5|111.1|110.35|108.6|107.45|107.75|107.15|107.55|106.7|106.35|106.05|108.9|106.7|102.85|103.45|103.05|101.7|101.05|105.55|106.95|107.2|108|107.05|106.6|106.4|107.15|104.25|105.5|103.1|104.5|106|104.5|103.75|105|105.55|107.3|105.75|105.25|103.45|103.05|104.3|103.25|103.7|102.55|104.75|104.9|104.3|102.45|103.1|101.9|101.8|100.2|101.65|98.24|99.96|102.5|99.58|100.65|99.18|100.6|101.15|100.7|101.15|100.95|100.65|100.7|96.86|98.4|96.86|95.9|97.76|98.44|98.28|97.86|98.28|97.12|98.88|98.6|97.3|96.56|96|97.6|95.8|95.76|94.88|95.64|94.72|91.54|91.12|90.78|94.78|95.16|95.14|98.38|94.34|95.42|90.9|89.7|89.24|88.52|87.66|85.96|85.36|84.3|82.42|84.2|83.16|83.12|78.14|77.46|80.18|81.36|80.26|80.42|79.32|79.5|81.36|80.54||83.46|86.34|85.22|83|80.18|83.18|82.56|81.26|85.66|82.88|79.5|79.22|82.3|||80.26|82.22|81.98|81.26|74.5|73.6|73.54
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.81|21.96|21.67|21.875|21.765|21.385|21.88|21.805|22.335|21.335|21.215|21.48|20.73|20.78|20.535|20.92|20.38|20.12|20.15|19.806|19.084|19.06|18.926|18.92|17.772|17.956|17.9|17.404|17.284|17.17|16.66|16.256|16.136|15.584|15.438|15.77|15.564|15.986|15.616|16.34|16.898|17.084|16.984|17.4|17.334|17.762|17.65|17.638|17.538|17.778|18.142|17.956|16.808|16.702||17.022|16.982|17.08|17.172||17.274|17.26|16.568|16.156|17.04|17.21|17.254|17.316|16.992|16.678|17.098|17.672|17.522|17.794|18.294|18.044|17.914|17.546|16.686|17.328|17.19|17.4|17.24|16.554|16.164|16.186|16.418|16.5|16.286|15.628|15.276|15.604|16.202|15.488|13.08|13.228|12.752|12.784|12.124|11.64|11.35|11.382|11.944|12.584|12.75|12.508|12.392|12.608|12.296|12.058|11.826|12.322|12.21|12.712|12.416|12.594|12.336|12.152|11.388|11.038|11.048|11.318|11.028|11.452|10.904|11.212|11.512|11.65|11.662|12.63|13.028|12.97|12.996|13.202|12.842|13.254|13.182|13.018|13.526|13.674|12.95|12.92|13.23|13.582|14.154|13.73|13.9|13.796|13.838|13.282|13.55|13.914|13.74|13.996|14.066|14.2|14.314|14.212|13.706|13.298|13.302|13.476|13.58|12.9|12.984|13.172|13.876|14.256|14.134|14.69|15.022|15.246|15.668|15.698|15.704|15.956|15.726|15.306|15.4|15.13|14.632|15.174|15.538|15.866|15.262|15.5|14.692|14.8|14.914|14.484|14.756|14.262|14.942|14.314|14.374|14.62|14.696|14.888|14.408|14.766|14.302|15.78|16.468|17.784|16.848|15.266|14.892|14.268|13.82|13.232|13.916|14.304|13.424|12.544|12.44|12.404|12.726|12.356|12.974|11.766|11.844|12.09|12.694|12.91|13.268|13.066|12.8|13.324|13.15||14.26|15.606|14.796|14.2|13.518|14.212|13.512|13.16|13.94|13.942|13.432|13.472|14.676|||15.022|14.586|14.598|13.972|12.8|13.936|13.886
03835|1169015|/equities/fiat?cid=1169015|CAC40|15.0771|14.6268|14.4231|14.5288|14.2331|14.0411|13.8769|13.5964|13.3547|12.6221|12.7549|12.7863|12.814|12.8214|12.3859|12.4929|12.5354|12.2161|12.1792|12.3453|12.2456|12.1534|12.4579|12.3416|12.2327|12.1441|12.1958|12.4302|12.5446|12.3231|12.0703|11.9947|11.9633|11.6238|11.5463|11.7086|11.4392|11.8452|11.6311|12.1792|12.5796|12.8288|12.7882|12.4025|11.5731|12.0815|11.7955|11.8697|11.5095|11.6949|11.9544|11.7214|12.0445|12.0498||11.8485|11.875|11.9015|12.0021||12.0445|11.9015|11.8485|11.536|11.7584|11.6843|11.6048|11.4248|11.1546|10.9798|11.1811|11.1599|10.8209|10.8686|10.9587|10.5985|10.5826|10.6673|10.4687|10.5879|10.4687|10.5455|10.4793|10.2145|10.2701|10.3628|10.1244|10.0503|10.0476|9.6901|9.5551|9.7696|9.7431|9.3803|8.7235|8.9618|8.6917|8.5328|8.3819|8.1727|8.1064|8.1806|8.5699|8.7765|8.7394|8.6361|8.4507|8.5037|8.4984|8.4984|8.0561|8.2733|8.1674|8.3395|8.2336|8.3872|8.3554|8.3554|8.2415|8.0614|8.1144|8.2097|8.1276|8.3951|8.0508|8.1832|8.2283|8.0853|7.8019|8.2044|8.5778|8.6785|8.7606|8.5752|8.5116|8.4534|8.1965|8.2653|8.2177|8.0217|7.6933|7.5|7.4258|7.6112|7.7357|7.7569|7.9131|7.8496|7.9025|7.6033|7.7622|8.0085|7.9449|7.9555|7.9952|8.1038|8.2309|8.2627|7.8072|7.6218|7.6324|7.7834|7.6324|7.9994|7.8301|8.0884|8.496|8.7629|8.5563|8.5161|8.6682|8.4414|8.5161|8.3869|8.4214|8.3381|8.3812|8.2606|8.3496|8.0597|7.8731|8.0568|8.4099|8.4386|8.2032|8.3955|8.0941|8.3123|8.1372|7.9506|8.1573|8.0425|8.5333|7.9392|7.6665|7.8473|7.833|7.8731|7.6435|7.7296|7.4196|8.2463|8.4673|8.9323|8.8576|8.1516|8.275|7.81|7.6894|7.3507|7.7095|7.7956|7.4311|7.0264|6.616|6.5385|6.6676|6.6475|7.0436|6.6102|6.5557|6.9173|7.3565|7.5431|7.7067|7.4282|7.5029|7.4713|7.2158||7.5057|7.853|7.4627|7.2273|7.1096|7.1183|7.1068|6.7136|6.6963|6.7164|6.4839|6.7451|7.2503|||7.7009|7.6521|7.8301|7.3909|6.7824|6.8083|6.5299
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|30.4|30.56|30.8|30.21|29.7|30.27|29.11|29.89|29.04|28.42|29.25|30.4|30.72|31.4|31.97|32.41|32.71|32.9|33.83|34.62|33.96|34.44|35.15|35.55|35.3|34.85|33.65|34.57|34.28|33.69|33.59|33.72|33.95|33.92|33.27|33.03|31.72|32.7|32.69|32.6|33.4|33.5|32.76|33.07|32.93|33.35|33.68|33.62|33.38|33|32.4|32.07|32.02|31.74||30.28|30.53|30.14|30.42||29.99|30.34|30.19|29.14|30.01|29.67|29.96|30.19|28.95|29.1|29.46|29.96|33.97|34.41|34.06|33.7|33.38|34.29|32.82|33.21|32.53|31.96|31.41|31.31|31.13|30.4|30.16|29.66|29.8|28.91|28.7|29.12|28.64|30.45|28.98|28.8|27.93|27.45|26.67|26.15|26.54|25.98|27.2|27.97|28.61|28.65|28.93|29.1|29.44|29.22|29.1|29.5|29.9|29.68|29.27|28.5|28.23|28.02|28.05|27.74|28.06|26.26|26.17|25.7|25.08|25.62|25.48|25.29|25.22|25.91|26.09|26.81|26.6|26.36|25.37|25.2|24.97|23.28|24.11|23.64|24.2|26|25.47|25.21|25.3|25.58|26|25.33|25.12|24.32|24.29|24.75|24.73|25.12|24.73|25.33|25.49|25.03|24.18|24.5|24.38|24.44|24.66|24.55|23.81|23.66|24.56|24.75|26.14|25.89|26.61|26.71|26.47|26.78|26.18|25.57|25.48|24.78|25.86|25.36|24.12|23.87|24.56|24.66|24.23|24.01|23.72|24.2|23.48|23.45|23.72|23.71|24.33|23.67|24.01|24.37|24|23.79|22.81|22.9|23|23.86|24.05|23.95|25.06|24.3|24.72|22.74|22.35|22.09|22.21|21.76|22.92|22.21|21.95|21.9|22.48|22.2|22.22|21.61|22.27|22.79|23.7|22.81|23.38|23.13|22.9|22.78|22.4||23.71|24.97|24.3|23.92|22.63|22.36|21.4|19.7|21.04|21.37|20.62|20.4|22.1|||22.2|21.17|20.55|19.56|17.935|18.49|18.97
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|299.4|303.7|306|302.1|300.6|305.4|302.8|300.6|297.9|298.3|301.7|303.6|297.9|294.3|293.1|274.1|274|276.2|278.5|286.1|285|286.5|290.7|293|295|290.4|286.3|286.8|281.9|284|283.8|284.5|288.4|279.6|270.2|273.5|276.4|283.7|286.6|289.8|291.4|288.2|285.6|286.2|282.8|283.8|281.5|273|270.1|270.4|267.6|263.6|274.1|280.4||271.3|273.7|276.5|272.8||273|271.3|270.6|269.3|272.2|268|269.7|267.7|264.6|267.7|270.7|269.5|277.8|272.3|273|271.3|271.9|276.9|279.2|275|272.1|270.5|271.7|279.8|282.5|276.3|274.1|273.8|270.1|277.3|277.9|278.2|269.5|277.5|292.1|289.1|286.6|269.2|265|257.7|259.5|256|254.7|257.6|263.5|264.3|266.5|269.1|273.1|274.6|269.8|274.5|274.7|277|270.3|264.5|267.5|270.8|270.6|268.3|269.5|263.6|265.2|265|261.9|260.5|253.3|252|253.5|260.6|260.5|262.2|260.9|259.1|259.3|260.6|262|256.1|259.3|249.9|257.1|265|260.7|258.4|261.8|259.6|263|261.2|260.1|252|255.8|256|255.8|262|259.8|265.5|265.7|262|260.1|260.4|258.3|259.9|253.6|255.4|247.3|250.3|237.2|238.6|239.2|237.6|242.5|238.1|239|240.4|231.6|232.8|228|224.8|229.1|225.3|223.5|224.4|224|229.8|228.5|226.4|224.4|225.9|224.9|224.3|220.1|213.2|220.9|217.2|215.3|218.3|218|218.2|211.6|208.4|210.3|215.4|216.4|217.9|226.5|229.4|227.6|223.9|220.9|213.1|224.5|219.2|227.2|226.4|225.6|220.9|219.2|215.9|223.9|212.7|211.5|213.2|219|219.5|225.1|223.7|217.1|208.1|201||204.5|207.5|190.9|190.8|189.5|198.1|188.5|189.55|194.7|197.45|189.1|194|203|||203.7|193.4|183.45|179.95|171|177|183.2
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|83.86|84.76|85.12|84.38|84|83.04|82.8|81.34|81.18|79.48|82.98|81.62|80.28|81.08|78.44|79.24|80.34|79.46|78.1|76.74|76.18|77.64|76.94|77.84|77.9|78.16|77.7|78.12|77.3|77.68|78.12|76.46|76.84|74.6|74.18|73.98|74.28|73.36|73.2|75.5|76.58|78.5|75.6|75.46|76.44|77.06|74.78|74.82|75.2|75.28|74.6|75.44|76.22|75.18||74.9|75.44|76.32|75.68||75.38|75.94|74.22|73.5|74.66|75.5|76|76.88|76.64|77.16|77.1|78.06|79.1|80.2|81.22|79.96|78.02|77.68|77.06|79.86|79.7|80.98|80.86|79.6|80.1|78.7|78.82|80.08|79.26|75.14|74.04|74.4|73.46|71.96|63.28|62.5|62.5|59.48|57.78|55.88|56.26|57.5|58.64|61.3|64.3|62.64|63.78|65.1|65.08|65.56|64.3|65.46|65.74|67|67.2|66.44|65.06|66.58|64.94|64.44|64.44|64.16|63.22|63.98|62.46|61.94|62.74|62.58|62.3|65.62|68.18|68.06|68.12|68.82|65.96|66.48|66.16|65.52|67.3|65.34|66.94|66.38|64.3|65.5|67.98|67.94|67.96|68.8|69.36|67.62|68|68.04|66.96|68.54|69.3|70.5|70.94|71.6|66.88|65.6|65.74|66|64.3|62.26|61.36|64|64.16|64.8|64.96|66.8|71.26|70.06|72.32|70.5|69.2|70.54|71.34|70|71.92|71.3|70.74|73.7|73.94|75.38|73.98|73.36|70.62|71.88|71.86|70.5|69.68|69.6|73.28|72.08|73.24|73.74|73.66|74.18|70.08|70.58|69.04|73.94|76.32|79.12|78.02|75.42|75.8|71.24|69.54|68.78|71|68.76|67.52|66.22|62|63.62|63.06|63.5|67|63.5|61.96|63.66|67.2|69.5|69.92|70|68.14|66.36|64.6||69.14|72.54|70.54|70|68.18|69.14|70|71.22|71.9|72.2|68.68|68.18|72.5|||74.46|72.68|74.22|74.64|72.34|74.06|73.4
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|40.435|40.61|40.765|41.29|42.19|41.74|41.31|40.665|40.92|40.975|40.56|39.31|38.915|38.835|38.375|39.455|38.975|38.31|37.47|36.95|36.575|36.965|36.395|36.54|34.975|34.64|34.745|34.565|35.18|35.07|34.935|35.14|34.87|34.555|34.895|35.815|35.825|35.98|35.35|36.22|36.475|37.345|37.15|36.98|37.095|37.8|37.435|37.05|36.915|37.485|37.46|37.055|35.495|34.585||35.3|35.59|35.77|35.855||35.89|35.865|34.89|34.65|35.99|36.385|36.485|36.56|36.6|37.02|37.665|36.895|36.95|37.16|37.69|36.465|36.71|36.33|35.825|37.7|37.365|37.775|38.165|36.12|34.5|34.11|34.77|34.635|34.235|32.645|32.205|32.495|33.055|31.795|27.63|27.505|27.9|27.755|27.09|25.82|25.13|25.27|26.185|27.055|28.08|27.62|27.775|28.23|28.355|28.455|28.215|29.17|29.21|29.68|29.95|29.495|29.17|29.52|28.855|28.21|28.49|29.2|28.33|28.8|28.06|29.025|29.7|29.94|29.73|31.11|31.535|32.19|32.315|32.025|32.515|32.735|32.74|32.35|33.575|32.965|33.21|33.29|32.95|33.1|33.3|33.28|33.365|33.26|33.625|32.36|32.52|33.08|32.805|33.29|33.5|33.99|34.42|34.19|33.24|32.795|33.045|33.84|33.2|32.4|31.3|31.93|32.45|32.405|32.39|32.65|32.53|32.695|33.755|33.205|33.825|34.425|34.33|34.045|33.71|33.32|33.16|34.28|34.685|35.085|34.64|34.845|34.16|33.975|34.55|35.145|35.21|34.93|36.185|35.435|35.69|35.68|35.945|35.83|34.69|35.095|34.725|37.015|37.7|38.85|38.335|36.115|36.425|35.545|34.545|33.625|34.32|34.04|33.375|33.265|32.67|32.77|33.37|32.955|33.145|30.86|30.81|31.09|32.315|32.385|32.985|32.57|32.2|32.91|30.49||32.85|33.82|32.795|32.25|31.86|32.42|31.115|29.7|30.87|31.02|30.015|30.685|32.66|||33.625|33.88|34.265|33.815|33.53|36.28|35.2
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|21.501|21.7999|22.1856|22.4652|22.6002|22.3591|22.2916|22.147|22.0217|21.8867|21.4817|21.4335|21.7903|21.6167|21.5492|22.5134|22.5134|22.2627|21.9831|21.5781|21.501|21.7613|21.6938|21.8674|21.6842|21.7903|21.4817|21.5107|21.7613|22.0892|22.1952|22.2049|21.8481|21.4721|21.2696|21.6071|21.0961|21.3757|21.5589|21.5492|21.9831|22.5423|22.3206|21.906|22.3013|22.1567|21.7903|21.7903|20.9225|21.2118|20.2187|19.9101|19.3027|19.4088||19.2931|19.4184|19.592|19.563||19.1436|19.3606|18.9845|18.7194|19.0086|19.0809|19.0617|18.6808|18.9122|18.7869|18.9219|19.322|19.1629|19.0809|19.4955|19.3027|19.4377|19.2111|18.5699|19.0858|18.999|18.7917|18.1264|17.9095|18.0589|17.6974|18.1409|18.2903|18.3964|17.895|17.9336|18.3771|18.1843|17.466|16.145|16.6271|16.7235|16.3813|16.0052|15.4171|15.2821|15.581|16.1065|16.5066|16.7284|16.5162|16.4247|16.6802|16.9983|17.0755|16.9694|17.2972|17.5479|18.0927|18.0782|18.2469|18.1023|18.1361|17.789|17.9625|17.8709|17.76|17.6636|17.6202|17.6781|17.3069|17.7215|17.6202|17.6925|18.0878|18.2132|18.2228|18.3192|18.623|18.6085|18.8254|19.2641|18.9411|19.2256|18.8447|19.2931|19.4666|18.8833|19.4763|18.4205|18.3723|18.6085|18.6085|18.7965|18.1505|17.9625|18.5603|18.4976|19.052|19.2786|19.7077|19.68|19.31|19|18.71|18.53|18.55|18.58|18.55|18.62|18.84|19.53|19.22|18.92|18.95|19.21|19.41|19.01|18.75|18.66|18.87|19|18.57|18.85|18.85|18.58|19.3|19.33|19.43|19.44|19.43|19.09|19.3|19.51|19.31|19.35|19.28|19.87|19.8|19.96|19.99|20.15|20.23|19.63|19.72|19.63|20.88|20.63|20.97|21.19|20.62|20.85|20.04|19.17|18.98|19.28|18.94|18.53|17.76|17.47|17.56|17.61|17.61|18.42|17.54|17.47|17.61|18.29|18.53|18.93|18.45|18.3|18.77|17.93||18.79|19.43|18.64|18.87|18.03|18.07|17.34|16.94|18.17|19.17|18.39|18.21|18.32|||18.54|18|18.1|17.53|17.08|17.92|17.63
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|91.04|91.52|91.54|91.2|91.14|89.38|89.4|89.44|88.5|86.52|88.86|87.82|87.96|88.2|86.04|87.92|87.9|87.62|85.54|85.02|85.02|85.24|86.12|86.08|85.66|86.66|85.56|85.9|86.86|86|81.3|80.04|80.16|77.92|76.58|78.68|76.84|77.98|78.72|80.46|81.52|83.58|84.84|84.66|84.72|86.52|84.02|83.08|82.48|85.66|84.58|84.44|81.32|82.72||81.36|83.02|83.12|83.84||82.36|82.92|81.22|80|83.94|85.24|84.86|85.46|84.96|84.58|85.76|85.5|85.92|86.86|88.48|88.02|88.4|88.12|85.5|87.98|88|88.24|89|86.56|85.96|86.8|87.24|87.22|86.86|85.74|83.6|85.4|88.06|87.4|73.54|74.28|73.68|72.34|70.38|67.82|66.46|67.04|69.2|70.66|72.84|71.82|71.9|74.26|73.76|72.4|71.84|73.82|72.94|74.92|75.14|76.28|75.98|76.1|74.3|73.34|70.24|71.52|72.44|72.42|71.02|71.06|72|71.56|72.8|75.9|77|77.36|77.32|77.78|77.44|77.94|80.18|79.28|81.56|79.62|81.14|80.1|77.82|78.58|81.5|81.34|82.3|82.16|82.44|80.38|80.38|81.14|79.72|80.46|80.38|81.98|82.86|82.52|80.14|78.46|78.38|78.5|75.78|75.68|72.8|77.64|79.6|78.48|78.84|79.4|80.64|81.92|82.36|82.22|82.46|83.52|83.86|80.96|82|80.5|79.58|81.2|83.5|84.52|83.96|84.2|81.8|82|82.74|81.32|82.02|81.1|83.1|85.44|84.74|85.64|85.92|85.88|83.5|82.98|82.2|85.8|87.34|89.6|90.32|88.44|90.1|85.98|83.96|83.04|83.96|84.36|82.32|81.02|76.84|77.68|78.78|78.02|79.46|73|72.8|73.26|76|75.24|76.8|73.92|72.44|72.54|70.28||74.7|75.82|75.08|73.74|69.94|70.18|71.88|70|75.8|76.46|71.08|70.56|77.04|||76.5|74.16|71.92|70.34|63.84|65.1|67.06
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|11.6249|11.5836|11.4266|11.3935|11.4307|11.4968|11.4514|11.4266|11.5051|11.4059|11.5795|12.0878|12.1167|11.8398|11.8068|11.9721|12.1498|12.2489|12.2448|12.125|12.2903|12.501|12.6829|12.9019|10.786|10.724|10.7447|10.6496|10.7158|10.7116|10.7282|10.7116|10.7323|10.6|10.4637|10.7901|10.7984|10.8728|10.8604|10.9761|10.9968|10.91|10.8067|10.8191|10.7901|10.848|10.8108|10.7447|10.8025|10.7488|10.8149|10.9389|10.7695|10.8811||10.9017|10.91|10.9844|10.8687||10.7158|10.8025|10.7984|10.7653|10.9926|10.7405|10.6951|10.5711|10.6331|10.5876|10.4967|10.7034|10.3893|10.2901|10.3066|10.4058|10.4141|10.4058|10.4058|10.4926|10.5174|10.5174|10.4306|10.4513|10.5339|10.5381|10.5959|10.4967|10.5215|10.567|10.5298|10.5628|10.5298|10.6496|10.5422|10.6455|10.6414|10.5711|10.4099|10.2446|10.2322|10.0917|10.3521|10.4471|10.5091|10.4513|10.4347|10.2736|10.3273|10.2736|10.3149|10.3645|10.3521|10.3025|10.3314|10.1579|10.0545|10.1372|10.0628|9.9099|9.819|9.8355|9.8603|9.852|9.7239|9.8025|9.757|9.695|9.5917|9.852|10.0256|10.1413|10.1455|10.1083|10.1|10.0959|10.1|9.943|10.0339|9.8562|9.914|9.9843|9.8644|9.8355|9.9099|9.9264|10.0008|9.9347|9.9884|9.8892|9.8603|9.9595|9.8066|9.8644|9.8934|10.0215|10.0008|9.9884|23.35|23.42|23.5|23.52|23.5|23.84|22.4|22.01|22.44|22.18|22.36|22.75|23.42|23.59|24.12|23.94|23.69|23.65|23.71|23.29|23.51|23.18|23.11|23.3|23.45|23.6|23.09|23.58|22.8|22.84|23.2|23|23.07|22.88|23.45|22.98|23.03|22.77|23.1|22.58|22.2|22.12|22.11|23.32|22.86|22.89|22.69|22.48|21.87|21.7|20.76|20.43|20.59|20.18|19.96|19.95|19.62|19.13|19.54|19.575|19.495|19.245|18.97|19.33|20.08|20.05|19.96|19.5|19.45|19.58|19.49||19.705|20.06|19.615|19.935|19.65|20.16|20.32|20.45|21.46|20.63|19.58|20.6|21.13|||21.1|21.16|20.88|20.06|19.4|19.815|19.93
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|70.2|72.58|73.54|70.2|70.66|70.98|70.46|68.96|70.58|65.16|66.16|62.4|62.42|63.76|60.82|61.14|59.26|58.24|56.9|55.56|56.38|57.7|57.22|57.32|58.26|56.58|65|62.9|60.86|61.54|62.62|63.62|65.9|66.5|69.5|70.84|71.9|59.98|57.5|56.94|55.5|60.58|60.38|60.46|62.5|63.54|60.9|62.5|62.64|63|64.5|64.94|62.84|61.2||64.58|65|65.52|65.42||65.62|65|62.26|59.92|62.88|64.4|62.7|62.7|60.86|62|61.3|61.06|61.88|61.34|62.6|61.12|63.4|62.72|59.5|63.16|63.18|62.6|62.56|58.84|55.94|56.4|58.8|61|58.66|49.9|49.13|48.47|51.72|42.76|34.4|35.22|34.61|34.07|34.24|34.9|34.51|33.76|36.12|37.63|38|37.86|39.38|41.5|42.63|41.22|41.26|36.16|35.64|34.63|33.63|32.88|31.54|32|31.18|29.88|30.3|31.5|29.87|31.57|30.27|30.3|30.76|32.11|30.51|32.2|35.99|40|39.03|38.86|37.64|38.34|39.6|38.86|39|38.67|39.63|39.05|38.03|39.16|40.53|40.66|40.72|40.7|40.62|40.51|39.59|38.49|38.76|40.81|42.91|45.96|46.95|48|44.27|42.44|42.23|43.92|43.46|41.73|44.52|44.06|48.3|48.7|47.71|48.32|48.76|49.32|50.46|50.94|50.6|51|51.48|51.2|51.56|51.36|50.12|50.48|51.8|53.48|51.12|51.44|50.22|50.16|50.02|49.44|52.12|51|54.5|55.1|55.2|56.1|58|58.8|58.06|57.34|54.78|62.96|67.9|69.1|70.72|63.7|66.54|58.02|53.06|47.7|51|51.82|49.55|44.53|41.3|41.52|45.21|45.93|48.79|43.43|44.38|43.42|47.21|48.41|50.52|50.06|49.37|51.94|48.69||53.72|56.96|53.46|52|50.2|52.12|52.96|51.96|55.86|57.74|54.1|53.5|58.72|||65.34|59.62|58.88|50.4|45.22|49.72|49.13
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|71.72|72.68|73.98|74.88|76.08|76.78|73.5|74.96|72.56|70.76|71.04|73.24|74.52|74.5|73.8|74.2|73.7|74.28|74.9|77.08|77.2|77.24|79|78.62|78.72|77.96|76.58|74.82|75.64|74.94|74.24|74.14|75.02|72.16|70.06|71.24|70.2|71.5|70.92|72.98|73.82|73.62|73.6|74.5|73.44|76.26|74.26|73.66|74.8|77.86|77.14|79.5|80.06|80.44||79.1|79.1|79.42|77.46||77.16|76.98|77.9|76.04|75.72|77.76|77.7|75.62|75.14|77.5|73.82|73.22|74.6|74.82|74.3|74.84|75.12|76.74|77.5|78.26|76.64|76.46|75.42|74.76|75.22|73.66|73.34|72.76|73.08|74.16|73.16|73.88|73.56|76.78|70.8|68.62|66.4|64.42|63.76|63.64|65.18|62.14|63.22|66.18|69.88|69.36|70.02|71.26|71.62|71.92|70.64|71.46|73.18|71.24|70.5|71|70|70.66|71.42|70.1|72.18|70.12|72.18|74|73.22|73.86|74.42|75.4|75.18|77.6|76.3|76.5|76|75.74|75.12|75.26|75.74|74.42|76.62|73.8|76.98|81.66|79.08|77.02|77.74|77.04|77.2|75.2|74.4|73.08|72.86|72.96|72.8|73.48|72.24|74.12|72.7|71.18|71.56|72.86|72.26|73.36|72.8|74.28|72.72|70.96|72.72|73.08|73.9|73.74|77.6|74.54|74.92|75.54|74|74.54|75.18|74.88|77.8|77.48|76.6|78.3|80.2|78.74|78.28|77.8|77.76|77.08|75.2|74.52|73.78|69.58|71.2|70.46|70.62|72.6|72.06|69.02|69.08|67.8|67.78|68.96|67.6|67.46|70.18|71.82|70.74|69.2|68.48|67.12|65|62.88|66.48|67.42|64.68|63|64.48|64.3|66.72|63.62|62.84|64.68|66|66.78|66.14|65.5|62.28|62.22|59.88||61.98|63|62.78|63.98|64.68|63.4|59.98|57.88|60.14|60.34|56.5|56.52|61.42|||62|59.46|56.82|55|50.3|52.2|51.66
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1181.5|1197|1210|1175.5|1162|1164.5|1150|1166|1147.5|1135.5|1140|1152|1135.5|1133|1107|1136.5|1142|1132.5|1135|1136|1140.5|1156.5|1175.5|1185|1147|1145.5|1126|1147|1160|1174|1190|1169|1172.5|1143|1111.5|1127|1125.5|1156|1134.5|1144|1149|1147.5|1129.5|1145|1142|1161.5|1158.5|1150|1157|1170|1195.5|1202|1165|1171.5||1158|1168|1181.5|||1157|1159|1142|1127.5|1157.5|1159|1141.5|1137|1136.5|1133|1129|1138|1160.5|1127.5|1123.5|1127|1104.5|1112.5|1070.5|1076|1070.5|1075|1081|1089|1116|1106|1104.5|1097.5|1117|1111|1111|1084|1045|1059|1040.5|1037.5|1021.5|999.6|960|961|960.4|976.8|1020|1046.5|1067|1048|1042|1055|1061.5|1055|1050.5|1067|1070|1080|1074|1060|1065|1054|1055.5|1040|1027|996.6|978.2|980.4|948.6|937.6|936.8|921.4|936.8|984.6|971.8|974.6|950|948.2|947.8|932.6|925.8|906.6|901.4|870.4|882.8|904.4|915.2||938|927.6|929.6|925|925|909.8|911|927.6|922|932|922.8|926.2|951|934.6|917|925.4|918.2|925.8|903.4|911.6|889.6|868.4|884.2|869.8|870|870|867|871|870|865|862.8|867|874|831.2|844.2|825.2|815.8|821.4|841.4|863.4|833.4|846.4|831.2|832.6|845.6|823.4|816.8|788|834.4|826.4|844.2|816.6|823|825.2|810.6|813|820.8|872.6|870|912.4|923.2|880.6|892|858|836.8|825|835.4|845.8|838.2||813.2|796.2|805.4|813.2|810.4|766|797|749.8|754.2|735.4||765|754.8|768.8|755.8|742.2|784|827.6|793.2|772|737.8|744.2|745.4|716|772.2|769.8|723.4|728|746|||773.2|761.8|769.4|734.6|688.4|714.4|713.6
03846|6635|/equities/3i-infrsttr|FTSE350|290|291|294.5|292.5|290.5|295.5|298|298|295|287.5|294|294.5|294.5|295|291|293|296.5|294|294.5|303|294|295.5|297|296|293|286|294|294.5|296.5|296|294.5|294|298|297.5|298.5|299.5|300.5|302.5|303|303|304.5|307|305.5|304.5|303.5|303|303.5|304.5|308.5|311.5|308.5|309.5|309|308.5||308|311|314|||307.5|304.5|301|295.5|297|297.5|294|290.5|295.5|290|290|293.5|299|299|298.5|299|300.5|300.5|300|296.5|296|304.5|304.5|304|302|305|304|302.5|306.5|303|307|312.5|302|305.5|299.5|295|295.5|294.5|292|295|296|297|299|297|299|298|290.5|290.5|292.5|293|289|291.5|293|299|299.5|301|296.5|292.5|285|289|288.5|289.5|288.5|288.5|288|285|287|285|284|288|286|285|286|285|290|289|290|291|294|293.5|293.5|295.5|292.5||292.5|291.5|291|292|291|292.5|291|291.5|291.5|293.5|295|297|299|301|301|305|303|302|299.5|297|290|291|293|292.5|293|294|297.5|297.5|298|298.5|299.5|299.5|302.5|300|300|299|293.5|295.5|293|299|298.5|301|295.5|292.5|291|292.5|285.5|284.5|290|283|281.5|276|280|279.5|276.5|279|272|272|273|274|274|273|276.5|274.5|274|277.5|280|281|284||284|284|286|285.5|284|268.5|265.5|264|267.5|267.5||264.5|253|256|255|256.5|260|265|256|251.5|248|252|249.5|245|252.5|258|253|248|248|||250|260|251.5|247|240.5|248|246.5
03847|28357|/equities/4imprint-group-plc|FTSE350|2270|2400|2470|2690|2705|2710|2700|2685|2660|2490|2540|2560|2390|2415|2440|2500|2525|2535|2460|2390|2380|2420|2510|2530|2495|2440|2460|2540|2530|2540|2470|2480|2410|2385|2395|2395|2305|2380|2405|2375|2360|2260|2205|2290|2350|2380|2375|2450|2485|2535|2485|2550|2470|2460||2565|2650|2730|||2640|2620|2530|2490|2545|2580|2565|2560|2585|2560|2690|2655|2730|2725|2810|2850|2675|2550|2455|2440|2400|2455|2530|2450|2395|2390|2465|2490|2480|2495|2620|2715|2655|2515|2120|2145|2105|2060|2050|2070|2125|2125|2190|2185|2160|2125|2100|2050|2045|2020|2060|2035|1982|1966|1960|2005|1906|1794|1780|1744|1760|1868|1858|1900|1890|1890|1850|1864|1874|2000|2005|2075|2015|2050|2050|2050|2025|2105|2130|2120|2055|2080|2100||2170|2180|2120|2095|2100|2080|2130|2100|2100|2270|2285|2270|2410|2470|2475|2490|2395|2440|2400|2360|2380|2315|2290|2295|2300|2300|2320|2350|2360|2320|2325|2340|2400|2330|2420|2435|2430|2500|2545|2575|2470|2450|2460|2465|2500|2400|2450|2425|2580|2605|2565|2600|2605|2585|2410|2350|2375|2425|2425|2470|2550|2560|2445|2420|2390|2320|2360|2345|2355||2160|2195|2100|2100|2035|1972|1938|1960|1970|1900||1884|1850|1850|1862|1900|1878|1942|1900|1850|1800|1776|1840|1810|1822|1838|1898|1808|2065|||2250|2050|1906|1830|1638|1826|1858
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|348.5|333.5|331.5|320.5|317.5|317|316.5|322|317|312|318|317|302|303|297|303.5|300|293.5|290.5|295|300.5|310|315|318|311.5|312.5|316|315|313|310.5|304|306.5|306.5|302.5|302|303.5|304.5|307|304|309.5|310|310|312|310|305|299|303|305|304.5|304.5|310|315|310|295.5||285.5|290.5|295.5|||290|286|284.5|283.5|280|281|283.5|284|273|274.5|276|275|274|272.5|275.5|287.5|281|272.5|271.5|280|270|264.5|267.5|262|268|263|266|261.5|259|256.5|252.5|259.5|251|251|269.5|272.5|282|270|260|268|261.5|257|266|258|265.5|262.5|262|266|270|266.5|266|269|267|268.5|271.5|260|265|258|254|264|257.5|252|208.5|205|207.5|185|185|181.4|184.4|187.8|188.4|193.6|197.2|193.6|193|194|196|196|195.4|190|190.4|194.6|196.8||199.2|199.6|200|198.4|199.2|197|199.2|195.2|196|203|199.2|199.8|197.6|196.6|196.2|196.4|191.2|191.6|188.8|184|183.6|183.4|185.4|187.4|187.6|185|185.2|190.2|195|200|201.5|195.8|190|186|185.4|188|181.6|173.6|174.8|172.6|174.6|176|174|174.6|167|169.4|151|153.6|156|151.4|154|153.6|146.6|145|146.4|145.2|147|150.6|154.4|159.8|159.6|155|155|154.6|152.6|153.6|157.8|152|147||135.2|136|137.4|139.2|139.8|137.6|135.2|138|139.6|139.6||142|136|144|146.6|143|144.4|147.8|142.4|143.4|139|143.4|138.6|143|149|140|129.6|129.2|142|||133.2|127.6|124.6|124.8|111|113.6|118.4
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|479.825|493.563|491.6|495.525|494.544|500.431|491.6|496.506|485.713|500.431|481.788|492.581|494.544|491.6|491.6|494.544|480.807|485.222|466.088|472.466|490.619|482.769|480.807|477.863|481.788|484.241|490.619|490.619|487.675|493.563|480.807|491.6|494.544|484.241|480.807|477.863|487.185|490.619|487.185|477.863|482.278|484.241|490.619|495.525|498.469|493.563|498.469|497.488|501.413|500.431|495.525|503.375|514.169|511.225||509.263|513.187|521.037|||501.413|511.225|495.525|495.525|500.431|496.506|495.525|499.45|497.488|495.525|489.638|494.544|501.413|497.488|508.281|511.225|511.225|514.169|490.128|505.338|505.338|507.3|513.187|512.206|507.3|507.3|509.263|513.187|504.356|507.3|490.619|497.488|494.544|483.26|456.276|456.766|465.597|452.351|442.538|462.654|459.71|461.672|470.504|484.241|491.6|465.597|466.088|463.144|468.541|459.71|451.369|457.257|461.182|462.654|463.144|461.672|465.107|458.238|457.748|456.766|462.163|477.863|440.576|441.557|437.632|435.67|426.839|421.932|365.511|377.777|369.927|369.436|366.983|366.002|371.889|379.739|380.23|385.627|380.72|384.155|375.814|412.12|415.064||417.026|420.46|417.026|422.423|408.686|406.233|412.12|410.157|420.46|427.329|426.839|431.745|430.273|427.82|424.876|427.329|426.348|431.254|414.082|413.101|421.932|420.46|435.67|428.801|424.876|431.745|437.142|432.726|432.726|432.235|433.707|435.67|451.86|443.029|450.388|453.332|444.501|444.01|457.748|461.672|445.973|446.954|445.482|443.029|443.52|465.107|450.388|438.613|471.975|468.051|473.938|464.126|475.41|469.032|462.654|461.672|466.5|483.5|488.5|493.5|500|490.5|499|490|482|485.5|492|480|478||472|465|470|470|474.5|460|457.5|475.5|460.5|465||487|482|486|491.5|483|493.5|497.5|491|486.5|491|495.5|483.5|482|482|489.5|496.5|508|510|||500|512|509|489.5|468|476|470
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1488|1484|1492|1476|1450|1462|1450|1430|1410|1384|1404|1404|1370|1388|1352|1350|1342|1300|1270|1258|1242|1246|1270|1268|1226|1232|1262|1272|1266|1274|1236|1226|1214|1206|1190|1198|1192|1196|1190|1206|1228|1228|1208|1200|1200|1216|1200|1218|1222|1254|1234|1236|1224|1232||1248|1250|1298|||1258|1212|1154|1120|1182|1226|1206|1156|1160|1160|1190|1220|1242|1236|1276|1250|1220|1204|1176|1178|1202|1206|1216|1168|1136|1150|1124|1104|1100|1080|1090|1068|1020|978|919|903|892|880|865|866|870|873|904|910|910|900|897|897|898|892|893|890|900|912|897|884|869|857|847|836|837|837|830|834|823|814|807|803|801|840|840|844|845|851|841|841|845|848|856|842|851|854|866||867|863|854|849|846|850|848|850|857|866|861|873|868|862|855|838|834|852|824|812|816|815|841|848|856|871|885|883|885|883|883|891|896|889|899|889|890|893|908|928|911|912|911|924|924|934|927|946|973|966|974|974|987|984|940|949|966|994|987|1020|1014|990|987|943|930|921|937|900|866||842|831|815|813|802|780|782|807|844|857||863|854|862|860|887|900|915|880|866|840|847|849|835|866|883|869|885|929|||935|905|889|844|814|816|803
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|288.5|282.3|288.4|283.6|292.3|293.5|289.9|296.1|319|313.4|318.9|328.3|319.4|318.3|310.8|321.9|326.7|321.2|326.2|326.5|320.7|323|330.2|331.1|319.8|317.2|317.8|318.8|316|313.7|316.3|312.4|313.5|304.1|302.1|311.1|309.7|308|302.9|307.9|310.4|309.1|298.3|301.5|304.3|307.9|303.3|301.4|298.2|304.8|306.2|303.7|287.2|286.9||281.3|286.5|293.2|||289.7|289.2|283.6|280|286.2|288.3|289.1|287|278.5|274.9|279.1|282.4|282.7|285.1|289.5|288.3|283.1|280.4|270.9|271|269.8|276.4|279.3|271.1|269.3|270.1|273.2|269.5|266.4|260.8|257.2|260.4|267|258.1|237.9|239.4|234.1|231|225|224.5|218.1|219.3|224.9|233|242.5|240.9|239.8|247.4|246.6|247.2|244|247.1|244.6|251.8|248|245.3|243.7|245.2|240.9|240.1|233.2|226|224.2|221|208.9|209.7|216.2|215|217.2|229.5|227.6|232.7|234|232.5|235.4|235.9|238.3|234.7|232|224.9|226.9|233.5|228.3||237.2|236.8|242.5|240|244|242.2|245.6|263.3|261.8|265.8|266.2|271.1|275.6|273|265.3|265.2|263.5|264.8|260.9|258.8|250.4|251.3|260.6|259.5|260.1|259.2|263.3|263.9|263.4|261.4|265.4|264.2|268.2|262.2|262|263.2|257.7|264.5|268.8|271.3|269|272.6|264.6|267.6|265.9|261.1|264.2|254.7|269.6|253.6|255.8|254.7|251.8|256.1|252|251.1|250.2|264.7|266.6|281.1|280.2|266.8|272|263.5|255.3|258.3|264.3|266.4|248.8||232.6|230.7|232|233.3|221.6|209.8|210.5|215|223.1|214.7||219.5|212.1|217.1|210.9|218.2|221.1|239.7|223|213.1|204.5|206.9|209.6|203.6|216.1|217.2|208.5|205|221.9|||230.2|214.4|221.2|208.2|192.9|192.75|209.5
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2736.6467|2723.8201|2716.4905|2667.9326|2697.2507|2691.7534|2697.2507|2700.9153|2686.2563|2710.9934|2806.2766|2883.2363|2931.7942|2864.9126|2829.1814|2846.5889|2831.9299|2830.0977|2822.7681|2809.9414|2796.1987|2803.5281|2840.1755|2800.7795|2745.8083|2732.0657|2693.5859|2703.6638|2672.5137|2702.7478|2710.9934|2694.502|2701.8315|2674.3459|2640.447|2699.9993|2720.1553|2692.6697|2698.1667|2707.3286|2696.3345|2675.2622|2673.4297|2683.5078|2678.0107|2703.6638|2700.9153|2712.8257|2725.6523|2715.5745|2727.4849|2765.9646|2775.1265|2747.6409||2662.4355|2722.9038|2768.7131|||2678.0107|2698.1667|2717.4067|2722.9038|2696.3345|2701.8315|2699.9993|2612.9617|2624.8721|2629.4529|2614.7939|2563.4875|2587.3083|2563.4875|2597.3865|2628.5366|2648.6929|2645.0281|2617.5425|2608.3806|2586.3921|2582.7275|2597.3865|2634.95|2685.3403|2692.6697|2650.5251|2654.1899|2634.0339|2658.7708|2655.1062|2623.9558|2569.9009|2574.4817|2697.2507|2673.4297|2688.0889|2623.9558|2551.5771|2519.5105|2524.0916|2547.9124|2525.9238|2526.8401|2546.9961|2548.8286|2540.5828|2549.7446|2509.4326|2523.1753|2484.6956|2494.7737|2478.2822|2468.2041|2459.0425|2436.1377|2434.3054|2429.7244|2478.2822|2448.9644|2420.5625|2392.1609|2372.9209|2430.6406|2462.707|2507.6001|2530.5049|2473.7014|2542.4153|2581.8113|2563.4875|2525.0078|2481.947|2480.1147|2471.8689|2446.2158|2437.97|2385.7476|2361.9268|2341.7705|2352.7649|2423.2385|2372.6226||2383.469|2389.7959|2400.6421|2386.1804|2418.7192|2409.6807|2475.1763|2493.7866|2510.5359|2523.5632|2501.2307|2502.1614|2519.8411|2349.5564|2359.7922|2344.9038|2312.3357|2318.8494|2299.3086|2288.1423|2233.2417|2228.5891|2236.0334|2204.3958|2197.8821|2182.9939|2207.1873|2209.0483|2175.5498|2209.0483|2198.8127|2210.9094|2185.7854|2170.8972|2127.1628|2127.1628|2084.3591|2102.0388|2107.6221|2126.2324|2119.7188|2159.731|2133.6765|2139.2595|2140.1899|2152.2869|2143.9121|2144.8425|2169.0361|2167.175|2157.8699|2312|2308|2283|2277|2263|2274|2309|2265|2314|2320|2325|2331|2294|2296|2333|2376|2361|2325||2286|2296|2281|2287|2290|2287|2269|2410|2419|2424||2415|2508|2440|2367|2314|2330|2330|2333|2286|2308|2278|2283|2253|2195|2207|2136|2142|2212|||2216|2204|2204|2175|2200|2255|2247
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|418.502|419.983|413.567|412.086|413.567|416.034|414.554|409.125|398.268|402.709|410.606|418.996|417.515|418.502|417.021|435.282|429.359|435.282|424.424|427.385|423.931|433.307|449.1|455.516|454.035|452.061|438.243|454.035|455.022|450.087|454.035|451.568|444.165|431.333|425.411|430.346|435.775|446.139|437.256|444.165|456.009|461.438|454.035|444.658|443.178|448.113|444.658|439.23|431.827|427.385|426.892|432.32|438.736|432.814||427.879|456.503|468.841|||455.516|450.087|441.697|432.32|441.204|438.243|432.32|430.346|425.905|424.424|424.918|424.424|422.45|421.957|424.918|447.126|418.996|423.437|417.515|399.748|397.774|406.658|399.748|412.58|429.359|443.671|431.827|426.398|430.84|431.333|437.256|440.217|423.931|421.463|414.554|421.957|418.996|416.528|413.567|414.554|410.112|407.645|412.086|410.112|407.645|415.541|398.761|407.151|416.528|413.073|411.099|423.437|414.554|411.593|404.19|414.06|409.619|421.463|424.424|435.282|445.152|445.152|444.658|447.126|435.282|426.398|425.411|420.476|427.879|451.074|444.658|432.814|435.282|428.866|428.866|419.489|418.502|414.554|420.97|421.463|428.372|432.814|431.333||443.671|440.217|440.217|432.814|431.333|433.307|431.333|442.191|433.307|441.697|424.424|442.1908|447.1259|441.2038|446.1389|436.7621|427.8788|438.2427|428.8658|433.801|426.3983|418.0085|419.489|419.489|423.4372|415.0474|424.4242|427.3853|422.9436|411.5928|409.1252|402.7095|387.4105|382.4753|379.0207|378.0336|375.5661|384.9429|384.9429|385.4364|382.4753|384.9429|378.0336|381.4883|378.03|378.53|378.53|370.63|384.94|383.96|381.49|390.87|394.81|387.9|389.38|378.03|378.53|388.89|382.97|392.84|405.67|399.75|389.88|388.89|381.98|392.35|378.53|373.1|372.11||373.59|440.22|442.19|444.16|437.75|413.57|411.59|433.31|421.46|421.46||408.14|390.87|388.89|387.9|378.53|389.38|386.92|363.23|366.68|355.33|340.53|295.12|294.14|307.46|302.53|295.62|296.11|305.98|||325.72|308.45|291.17|264.03|265.51|277.36|291.17
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|929|926|932|923|919|916|917|907|902|875|886|894|896|898|876|897|900|890|896|905|902|916|919|920|920|920|913|917|919|910|906|902|897|875|868|881|882|893|897|898|902|908|897|896|897|906|908|912|924|925|921|923|908|905||901|906|912|||892|893|898|890|898|901|902|894|901|902|903|901|906|908|903|901|902|896|880|899|885|889|886|874|876|880|887|884|891|878|884|885|876|888|850|853|844|830|819|805|811|807|830|836|851|842|834|844|845|847|841|847|848|849|843|837|829|828|822|816|820|814|808|814|800|796|810|804|792|817|822|831|834|828|825|821|816|806|811|794|806|832|817||821|828|823|821|821|812|806|811|808|813|807|815|824|814|804|806|800|802|797|793|777|785|797|796|798|796|815|810|815|806|808|804|811|793|809|796|782|791|797|809|791|794|785|783|782|780|777|782|794|786|800|788|786|784|755|755|761|783|787|792|791|777|782|765|760|755|770|760|755||745|741|744|743|742|711|703|719|739|735||733|714|719|704|715|730|748|726|718|696|703|700|687|713|703|687|683|696|||703|687|684|646|609|620|612
03855|942426|/equities/p2p-global|FTSE350||||868|868|870|870|870|870|870|870|870|870|868|870|870|870|866|868|870|870|868|870|870|868|870|870|870|870|870|866|866|870|870|870|870|866|870|868|866|866|870|866|866|866|868|866|866|866|870|870|868|870|870||868|868|870|||868|870|866|866|866|870|868|864|880|868|866|864|866|868|866|866|878|876|876|878|878|880|878|880|876|876|878|878|876|874|880|880|880|876|870|870|872|872|860|868|864|870|870|870|870|866|866|856|862|860|860|862|856|858|860|860|858|862|858|850|844|844|846|858|846|842|840|840|840|838|840|838|848|848|840|844|850|852|860|862|854|850|860||852|834|830|830|822|824|824|820|830|836|820|796|796|778|778|758|750|752|750|752|750|742|750|746|750|750|750|758|760|762|760|762|774|760|758|748|744|740|740|748|732|740|740|730|740|730|738|724|726|716|730|718|716|718|698|694|684|694|698|694|700|698|698|670|670|680|690|700|702||690|686|688|694|700|646|610|630|642|616||594|590|600|596|590|598|596|600|588|586|590|610|630|650|670|670|668|676|||698|684|670|670|666|666|678
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|2809.7|2797.1001|2911.8999|2901.2|2921|2893.8999|2765.7|2793.3|2922|2820.3999|2794.7|2889.6001|2863|2805.3999|2683.8999|2859.1001|2750.7|2711|2717.3|2778.3|2676.6001|2690.7|2728.3999|2703.7|2577.8999|2578.3999|2626.3|2507.2|2498.5|2404.6001|2338.8|2362.5|2351.3999|2411.8999|2336.8|2367.8|2279.2|2430.3|2434.6001|2543.5|2582.7|2589.5|2542.1001|2589.5|2578.3999|2723.1001|2638.3999|2646.6001|2670.3|2732.8|2728.8999|2668.3999|2504.3|2489.8||2347|2364.3999|2395.3999|||2357.2|2383.3|2335.3999|2353.3|2346.5|2400.2|2368.8|2370.7|2328.1001|2364.8999|2421.1001|2416.2|2450.6001|2479.6001|2454|2398.3|2303|2254.6001|2142.7|2193.1001|2194.1001|2231.3|2237.6001|2119|2075.5|2052.2|2102.1001|2072.1001|2079.3|2027.1|2020.8|2048.8|2017.9|1984|1850.9|1801.1|1809.6|1824.6|1761.8|1753.3|1748.3|1739|1831.9|1892.3|1921|1889|1888.2|1910.7|1902.4|1892.5|1861.5|1888.4|1879.2|1868.3|1888.1|1823.6|1839.3|1803.6|1818.9|1810.2|1819.7|1815.8|1806.7|1790.3|1775|1761.6|1776.3|1773.4|1811.6|1915.7|1906.1|1919.8|1916.5|1875.5|1883.4|1803.1|1813.5|1804.8|1810.4|1774|1712.3|1787|1797.3||1774|1746.1|1792.2|1785.3|1845.5|1798.4|1802.5|1883.2|1855.1|1870.6|1819.1|1856.7|1899.5|1862.7|1842.8|1827.5|1867.9|1904.9|1820.1|1849.5|1810.4|1823.4|1910.7|1921.6|1921.4|1894.1|1899.9|1877.6|1886.9|1900.6|1896.6|1868.9|1891|1904.5|1905.3|1863.5|1824.4|1814.1|1782.9|1800.7|1776.3|1812.7|1766.5|1809.6|1805.4|1780.8|1782.9|1769.6|1825.3|1775.2|1772.5|1739.4|1755.4|1763.4|1716.3|1766.9|1720.2|1808.5|1805.8|1807.1|1806.2|1723.5|1747.5|1703.5|1644.7|1646.2|1657.3|1616.8|1568.6||1519.4|1550.2|1586.4|1558.3|1549.1|1388|1320.6|1333.6|1392.4|1381.8||1420.1|1327|1338.2|1311.1|1318.5|1370|1469.9|1404.2|1341.1|1353.1|1362|1315.8|1286.7|1360.9|1376.9|1300.7|1311.3|1392.8|||1415.8|1382.2|1381.4|1255.9|1178.7|1256.5|1273
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1765|1708.5|1716|1736.5|1728|1731|1688|1741|1763|1726|1726.5|1842.5|1853|1832.5|1782.5|1845.5|1828.5|1838|1869.5|1838|1715|1714.5|1636|1591.5|1533|1540|1535|1523.5|1532|1481.5|1450|1446.5|1444|1443.5|1430|1455|1430|1473.5|1474.5|1504.5|1539.5|1534|1511|1522.5|1514.5|1572|1530|1542|1550.5|1567|1588.5|1584|1506|1502||1440.5|1452.5|1446.5|||1440|1429|1417.5|1423.5|1438|1433|1428.5|1425|1416|1411|1464|1434|1426.5|1425.5|1411.5|1375|1311.5|1311|1253.5|1237|1215.5|1216.5|1226|1141.5|1135|1097|1120.5|1106.5|1156.5|1126|1111|1115|1122|1098|1065|1039.5|1020.5|1044|1013|1029.5|1027.5|1014.5|1036|1022|1038|1040|1055.5|1046.5|1042|1033|1031.5|1035.5|1030.5|1025|1014.5|1002|1000.5|980.6|1002.5|1001.5|1005.5|1023.5|1029|1035|1042|1043.5|1041|1057|1055.5|1090|1091|1110|1098.5|1096.5|1114.5|1084|1097|1086.5|1102|1083.5|1054.5|1098|1087.5||1074|1065|1091.5|1067.5|1085.5|1080.5|1084.5|1148.5|1132.5|1122.5|1105|1108|1125|1112.5|1095.5|1077|1090.5|1103.5|1055|1067|1027.5|1028|1045.5|1049.5|1066.5|1029|1054|1033.5|1037|1047.5|1035|1012|1006.5|1007.5|1000.5|987|989.2|970.4|976|960|925.2|941.8|923.4|937.6|929.8|914.8|919.6|905.2|920|902.2|892.2|889.8|893|885.2|859.4|868|855|890.4|898.6|904.6|927|891.6|903.6|906|895.2|876.4|880.6|868.8|863.6||822.2|829.4|858|837.4|855.4|807|783.6|796.6|802|797.2||805.8|794.8|784.4|767.8|779.6|813|842|774.4|765|770.8|779|777|730.8|796|782.6|769.4|741|796.6|||762.2|771.4|776.6|765.4|757.2|758.6|743.8
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|209.5|213.5|212.5|211.5|216.5|215|220|220.5|216.5|209|217|218|217|216|213|212|204|203|201|204|201.5|205|209.5|213|204|203|204|210|212.5|215|201.5|199.8|200|196.4|196.8|199.4|196.8|196|192.4|190|201|202|195|190|185.8|185|182.2|184|188|193.2|193.8|190.2|195|193.6||193|199|201|||192|188.4|188|177.4|195|204|190|182|179|180|178.2|176.6|179.8|180|184|183.2|180.6|182.6|182.6|187.4|180.2|183.6|179.8|176|174|175.4|172|174|177.8|170.8|170|165|163|161|160|160|160|159.2|159|159|159|160|159|163|163|164.6|160|159|159.7|160|160|158.4|157|160|159.6|160|159|159.8|157.8|156.8|157.6|155|155.6|159.8|155|152.6|154.8|155|155.2|156|161|165|168|170|162|164.2|164|162.6|162.2|162.2|161.6|170.8|172.8||167.8|172.6|169.6|165.4|160.4|160.8|158|155.4|155|156.8|153.4|155|158|162|158|155.4|158|161|158.4|157.6|159|157.6|158.4|155.6|160|151.8|150.6|149.8|141|141|141|142|141.2|141.2|148|150|140.4|143.4|140.8|140.8|141|140.4|143.2|140.6|143.8|143.6|140|138.4|139|135.6|136.4|137.8|138.2|136.4|137|135.6|136|142|140.2|142.6|143|141.4|140.2|142.8|142.6|142.8|140.4|140.4|138.2||128.4|127.2|129.2|128.6|132.6|126|120.4|121.8|121.2|122.2||128|122.6|122.8|121|121.2|128.2|131.2|126.2|120.6|120.2|120|120|118.4|120.2|117|112|113|125|||140|134.4|137.4|128.2|114.4|118.6|122
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|362.4|365|370|356|371|370|370|377.8|379.4|366.8|380.2|379.8|362.6|365.2|357.6|359.2|373.6|374|380.4|371.8|365.4|365|375.8|374.8|368.8|367.2|364|365|364.2|358|351.6|342.4|345.8|332.8|331.6|338|337|352|347.6|357.4|360|373|354.4|355.8|358.2|368.4|364.6|366|360|371.4|375|386.4|376.6|390.8||384|393|401|||394|393.2|375|362.6|364.8|373.8|375.6|368.2|361|362|358.8|366.4|364.8|377.2|393.2|380.2|363.2|352.2|336|340.6|332.4|345.2|352|351.4|352.2|349.6|355|351|358|345|345|344.4|355.8|341.6|273|275|275|275|267|276.4|275|284|295.6|315.8|317|308.6|299.6|299|298|298|299.8|304.2|311.2|318.6|325.2|318|311|316.8|311.8|304.6|299.6|294.4|288.4|297.6|298.2|268.4|269.4|273|281.2|293.2|287.8|294.2|293.8|292.4|289.4|310.4|310|310|302|284.6|287.6|293|287.6||313|310.2|300.2|307|307|301|297.2|298.4|290|291|300.6|308.4|307.6|300.4|299|294.6|283|271.8|275.6|278.2|270|270.8|276.8|281.2|272|298.2|309.8|315.8|324.4|314.4|307.6|309|303.4|300.4|303.6|294.2|284.6|288.2|289.8|285.2|282.4|290|283.6|289.6|285.4|284|282|279.8|304|297|290.6|301.6|301.8|289.6|281.4|279.6|272|278.6|297.8|300|303.2|297|271.6|275|279.6|273.6|278|288.6|270||274.8|271|257.2|257.2|253.8|233.2|222|237|240.4|236||242|234.2|235.6|235.2|241.6|253|261|231.2|216|209.4|211|208.4|219|219|220.8|208.6|200.4|218|||210.6|195.6|209.8|176.5|192.6|224.4|236.4
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|409.4|410.6|419|408.4|414|419.2|413.4|421.8|424.2|416.4|422|438|421.6|424|412.4|429|431.2|429|433.2|439|440.2|454.8|472.4|473|474|475.4|472.6|479.6|465.6|467.6|472|472.6|469.6|463.2|451|461.6|455|445|443|446.4|449.6|451|442.2|449.4|452.6|448.4|452.4|456.2|458.2|473|474|468.8|446.8|434.2||431.2|440.4|446|||439.6|439.6|427.6|415|432.6|434.8|431.4|421.6|415.8|415.6|424|433.2|430.8|426|428.8|436|428.4|436.6|421.8|428|428.8|432|436.8|419.4|416|413.4|419.4|420.4|423.2|404.4|402.2|401.8|390.4|391|368.8|373.2|379|370|355.4|356.2|356.2|352.8|364.2|366.6|376.4|372.4|375|384|379|381|387.4|391|363|369.4|369.8|368.8|369.8|372|373|371.6|364.4|358.2|353.6|358.8|343.2|342.6|349.8|352.6|366.2|380.6|375.8|382.4|380.2|379.2|377.6|391.6|396.8|390.6|391.2|380.2|389.8|395.6|406.4||421.6|409.2|409.6|404.8|409.8|401.8|402|413.2|414|422.2|421.6|428.2|437|438.2|422|417|409.2|405.4|403.6|401.2|390.4|392.6|403.2|403|405.2|405.6|415.4|415.2|410|410|408.8|409.8|412|418|427.8|420.2|415.6|425|429|433|427.8|429|418.4|417.2|425.4|421.2|425|418|426.6|422.8|442.6|439.2|439.8|436.4|427|425.2|430.6|455|455.6|465.4|458.8|446.6|447.4|431.2|424|428.6|436.2|427|406||390|393.2|396.6|391.6|376.6|361.4|357|372|380.2|380.2||381.2|372.6|360.4|369.6|378|379.4|398.6|380.8|367.4|370|369.2|357.4|353|357.4|360.4|342|334.6|355.8|||365.6|332.8|320.2|313.6|307.2|319|330
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4283|4275|4300|4237|4232|4201|4172|4188|4036|3884|3994|4084|3969|4018|3880|3925|4057|3967|3951|3995|3914|3872|3931|3966|3918|3903|3836|3889|3915|3848|3934|3824|3858|3766|3693|3711|3650|3730|3748|3832|3760|3710|3670|3655|3652|3671|3675|3650|3650|3673|3664|3651|3537|3500||3438|3489|3460|||3433|3441|3446|3371|3350|3298|3316|3341|3348|3300|3270|3265|3300|3229|3219|3262|3193|3224|3181|3150|3162|3165|3238|3217|3181|3133|3134|3167|3185|3195|3180|3200|3170|3189|3092|3044|2977|3033|2889|2800|2778|2774|2840|2898|2975|2949|2921|2989|2987|2969|2922|2945|2912|2922|2913|2963|2915|2924|2879|2835|2827|2800|2833|2773|2776|2755|2810|2805|2750|2884|2949|2953|2933|2852|2822|2815|2844|2700|2693|2561|2553|2619|2545||2605|2635|2695|2699|2746|2690|2714|2745|2740|2764|2690|2749|2794|2739|2624|2613|2587|2582|2492|2528|2435|2467|2527|2551|2576|2581|2638|2668|2650|2667|2653|2614|2648|2571|2606|2565|2581|2664|2761|2762|2737|2776|2733|2719|2720|2700|2689|2680|2802|2778|2736|2665|2678|2649|2417|2361|2386|2508|2550|2566|2610|2494|2479|2504|2440|2393|2472|2424|2488||2315|2278|2351|2261|2293|2209|2166|2203|2249|2268||2216|2160|2150|2105|2110|2175|2211|2096|1985|1830|1837.5|1803.5|1675.5|1838.5|1767|1722|1788|1887.5|||1956|1920|1902|1750|1605.5|1596.5|1650
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2398.3679|2443.0396|2475.7988|2438.0762|2405.3169|2365.6089|2377.5212|2394.3972|2344.7622|2338.8059|2364.6162|2365.6089|2349.7256|2379.5066|2350.7183|2403.3315|2419.2148|2436.0908|2389.4336|2353.6965|2303.0686|2291.1563|2290.1636|2330.8643|2210.7473|2213.7253|2223.6526|2255.4189|2248.47|2273.2876|2249.4626|2230.6013|2221.667|2184.937|2101.55|2173.0247|2169.054|2185.9297|2183.9443|2237.5503|2302.0759|2287.1853|2249.4626|2253.4336|2232.5869|2238.543|2204.7913|2204.7913|2203.7983|2202.8057|2213.7253|2245.4919|2185.9297|2209.7546||2247.4773|2283.2146|2288.1782|||2279.2439|2234.5723|2188.908|2159.127|2232.5869|2277.2583|2294.1343|2263.3606|2267.3313|2226.6306|2254.4263|2245.4919|2276.2656|2287.1853|2342.7766|2286.1926|2225.6379|2161.1123|2094.6013|2110.4844|2123.3896|2122.397|2112.47|2004.2654|1965.5499|1984.9076|2018.1632|2021.1412|2042.9807|1963.5646|2018.1632|2040.9954|2054.8931|1963.0682|1657.316|1669.2284|1694.5424|1715.389|1709.4329|1685.1117|1627.5349|1631.0094|1677.17|1712.9073|1719.3599|1687.097|1702.4839|1738.7175|1733.754|1736.7322|1717.3745|1780.411|1812.6738|1859.3308|1894.5718|1881.6666|1919.3893|1921.3748|1906.9806|1900.0316|1888.6156|1853.871|1846.4257|1860.8199|1830.0461|1841.4622|1857.3455|1843.4476|1823.5936|1905.9878|1954.6302|1996.3237|1975.4769|1925.3456|1924.3528|1916.4113|1918.8929|1944.7032|2023.1267|2012.2069|2020.1486|2004.2654|1999.3019||2031.0682|2042.9807|2031.0682|2038.0172|2028.0902|1985.4041|1981.4332|1994.3384|1957.6084|1995.3311|1945.6959|1968.5281|1976.4697|1979.4478|1895.0681|1870.2506|1863.798|1842.9513|1796.7906|1772.9658|1752.119|1784.3818|1859.8271|1818.63|1792.3235|1820.1191|1859.3308|1858.8345|1907.4769|1915.4185|1902.5134|1929.3163|1972.4989|1913.4331|1936.7616|1930.8054|1960.5864|1981.9296|1936.7616|2011.2142|2012.2069|2031.0682|1950.1631|1915|1922.5|1898.5|1898|1885|1962|1947.5|2003|1959|1967.5|1945|1917|1928|1907.5|1998|2066|2081|2050|1975|1957.5|1947|1967|1821|1876|1885.5|1824||1679.5|1662.5|1650|1669|1703|1624|1664.5|1739.5|1789.5|1725||1766|1696|1752|1761|1831|1892.5|1953.5|1857.5|1858|1888.5|1879|1920|1865.5|1986|1984|1936.5|1884|1992|||1945|1931.5|1934|1850.5|1739|1726|1753.5
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|71|71.9|72.1|71.4|71|71.7|72.9|71.6|73.6|73.7|76|76.4|75.6|75|74.5|76|76.5|75.4|74.3|74.2|73.2|73|72.9|72.6|72.2|73|73|74.5|74|74.2|74.1|73.6|73.5|73.4|72.5|73.7|74.4|74.5|75.1|74.8|74.5|75|74.3|75.9|75.7|77.5|77.1|76.7|77.8|79.3|78.5|78.1|77.9|77.2||76.8|76.8|77.5|||76.9|76.2|75|73.8|76.6|77.3|76.3|73.4|73.6|72.3|71.9|73.3|72.9|72.2|73.4|73.6|74.5|75.9|74.8|73|73.6|74.2|75.8|76|76.2|75.9|78|77|75.9|76|75.9|75|74.5|75.4|76|76.3|77.2|75.6|75|76.2|75.5|75.3|77.1|78.3|78.1|77.4|76.8|75.9|75|75.4|76.7|76.8|77.1|77.7|76.5|76.3|76.6|77.3|77|77.6|77.4|77.2|77.6|80|78.1|77.6|78.7|78.7|78.9|80.9|81.3|79.4|78.3|79.5|79.3|79.7|82.2|81.7|80.9|80|80.5|81.2|80.7||81|81.3|81|80.3|80.7|82|81.7|79.3|80.5|83.1|81.2|80.9|80.7|81.1|81|81.5|80.7|80.1|79|79.4|79|78.3|79.4|78.2|76.9|78.1|79|78.6|78.2|78.1|77.1|74.7|75.8|76.7|77.2|77.4|77|77.4|77.7|78.8|79|79|78.6|78.5|78.7|77.3|77.4|78.3|79.7|80.7|81.4|83.1|84.5|82.5|80.9|80.4|78.9|79|78.5|80.5|80.7|81|80.7|79.7|78.7|79|78.9|78.2|77.7||77.5|78.2|75.8|75|76.8|74.9|72.6|76.8|76.9|76.7||78.3|77.1|76.5|76|76.5|76.3|77.3|76.4|74.8|76.4|76.8|75.6|76.4|77.5|77.9|75.8|75.2|77|||78.4|77.2|75|83.5|80|80.4|82.8
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|2045|2006|1978|1948|1928.5|1929.5|1919.5|1989.5|1921|1932|1978.5|2033|1918|1974|2008|2137|2001|2080|2177|2130|2160|2187|2197|2129|2136|2140|2163|2097|2134|2049|2108|2135|2273|2103|2030|1949.5|1846|1800|1779.2|1816.4|1800.4|1728|1689|1701.2|1615.2|1628|1652|1695.4|1699|1785.6|1846.6|1860|1885.4|1806||2009|2004|1969|||1832.8|1711.2|1673|1609.2|1654|1685.8|1706.4|1628.2|1529.2|1417|1556|1601|1573|1633|1599|1505|1473|1460|1450|1491|1485|1531|1550|1540|1466|1394|1590|1518|1404|1303|1252|1262|1260|1179|1056|1062|1069|1087|1035|1085|1029|1100|1090|1043|1000|989.6|965.6|1000|1004|988.4|976.4|999.6|1004|1050|1044|1015|997.6|1039|1000|1007|1000|1019|1038|1068|1000|990.8|1031|1044|1065|1145|1184|1178|1171|1191|1178|1199|1183|1110|1126|1100|1111|1080|1111||1127|1118|1120|1138|1174|1160|1155|1271|1330|1328|1370|1411|1440|1460|1400|1337|1296|1220|1140|1151|1158|1116|1120|991.6|954.8|990|1059|1090|1123|1102|1150|1029|1019|973.6|974.8|919.6|920|946.8|966.4|977.6|944|994.8|1007|988|1060|1018|1248|1280|1385|1415|1430|1389|1468|1484|1395|1422|1310|1544|1580|1614|1440|1333|1377|1173|1085|1103|1170|1015|907.2||709.2|740|770.8|780|750|669.2|614|639.2|760.8|862||906|966.8|984.4|1015|1108|1146|1142|1101|1167|1179|1075|960|1060|1173|1162|1010|1141|1280|||1401|1466|1704|1611|1559|1807|2098
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|7128|7138|7232|6978|6951|7011|7192|7131|7005|6858|6857|6794|6880|6980|6945|7010|7120|7136|7196|7226|7454|7421|7334|7422|7471|7246|7247|7312|7289|7275|7383|7300|7380|7388|7491|7649|7779|7952|7897|7777|7650|7645|7722|7662|7592|7559|7529|7405|7556|7471|7475|7512|7439|7422||7324|7401|7462|||7223|7224|7328|7440|7508|7542|7645|7505|7692|8160|8103|8012|8134|8071|7958|7729|7937|7800|7805|7770|7748|7800|8000|8000|8317|8125|8180|8291|8543|8633|8660|8785|8530|8301|8473|8529|8511|7963|7774|7766|7876|7880|8056|8077|7943|7955|7920|8066|8109|8217|8120|8190|8456|8470|8424|8371|8295|8317|8409|8431|8479|8457|8539|8509|8576|8559|8812|8580|8612|8746|8648|8542|8605|8400|8429|8335|8386|8348|8280|7970|8121|8292|8197||8340|8417|8599|8627|8611|8437|8549|8608|8492|8579|8381|8542|8699|8450|8380|8470|8419|8500|8550|8767|8530|8751|8615|8700|8648|8652|8751|8801|9048|9320|9187|8844|8996|8549|8568|8505|8480|8579|8537|8660|8459|8594|8451|8421|8548|8456|8449|8344|8525|8470|8489|8400|8590|8511|8281|8201|8276|8404|8244|8200|8427|8530|8596|8542|8704|8580|8698|8329|8672||8996|8961|8882|8676|8790|8671|8765|9004|8856|8707||8559|8830|8512|8361|8202|8322|8207|8188|8290|8204|8187|8145|8150|8120|7970|7818|7615|7606|||7121|6971|7000|7184|7144|6980|7102
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|574.4|564.8|576|563|562.2|566.6|555|570.6|554.6|553.2|565|572.2|565.8|561.2|550.2|572|578|585.4|593.4|607.6|603.8|593.2|610|615.4|592.4|581.2|573.8|576.8|575.8|577|580.6|581.4|584|573.6|564|583.4|586.4|584.8|579.8|574.2|583.6|567|562.6|567|566|577.8|587|583|591.2|595|583.4|609.8|600.6|605.2||596|601.4|605|||583.6|588.4|584|577.4|589|592.6|587|567.4|574|559|554.6|560.8|556.4|553.8|557.2|565.4|561|568.6|560.6|548.2|544.2|540.2|539.8|552|554.6|557.8|556.2|557.6|557.6|562.6|569.6|574|568.6|586.8|581|600.8|594.4|567.8|562|579|578.4|578.4|584|588|591|583.8|586.4|587.6|587.2|582|576.6|576.6|575.2|575.8|569.4|560.8|558.4|570.2|577.4|575|571|563|560.2|556.8|553.4|554.2|556|543.8|548|570.4|571.4|576.8|567.6|561.4|563|559.4|552.2|551.2|551|541|556.4|567|568||563.2|566.8|571.6|565.8|563|556.2|553.2|550|553.6|559.6|555.8|573.6|573|564.6|554|557.6|550.2|553.6|542.8|547|536.6|529|534.4|530|528.8|527.4|540.6|548|540.4|537|536|530|534.8|514.8|522.6|513.6|514|517.4|527.4|530|522.2|524.8|523.2|526.4|535|533|521|525.8|533|548|545.8|541.8|549.8|541|528|530|530.4|547.2|540|559.6|551|566|567|562|551|558.2|546.4|550|535||521|505|509|511|500|502|489.6|493.7|490|496.9||479.8|464.7|461.5|457|459.2|458.7|474.3|475.6|459|450|450|450.4|445.8|452.7|438.7|425.4|402.9|425|||414|416.7|412|392|372|385|390.6
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|469.4|467.8|462|459|449.8|454|449|444.6|420|446|453.2|451|464.2|467.2|462|467|471.8|462.4|474.6|485.2|486.6|489.8|507.5|517.5|503|507|491.2|495|501.5|498.8|492|500.5|498|488.4|472.2|482|488.8|512.5|521|523.5|531|531|540|532|533.5|530|535|534|531|548.5|534.5|539|535|532.5||537.5|530|540|||532.5|527.5|531.5|514.5|535.5|525|525|508|504|493.2|487.4|492.8|480.6|477.6|486.8|481.6|472.6|485.2|508|498.4|500|490|480|476.2|474|459.4|457.2|443.6|442.2|453|450.4|449.8|441.6|455.4|495.6|499.4|500|470.4|453.6|474.4|489.2|494.8|497.2|501.5|495.4|499.2|494|513|522.5|524.5|514.5|529|530|526.5|522.5|510|502.5|517|521.5|516.5|530|527|538.5|545|547.5|526|528.5|513.5|513.5|521|521|526.5|529|541|537|545|550|553|552.5|530.5|534.5|551.5|540||536|542|549.5|548.5|541.5|538.5|532.5|536|546.5|556|559|580.5|582|600|585.5|597|581.5|584.5|570|595|574.5|558.5|580.5|575.5|575|571|587.5|583.5|577|596.5|586|575|566.5|558.5|578.5|556|554|547.5|543.5|549|538.5|545|536|528.5|522.5|531.5|528|526.5|519|519.5|507|496.6|502.5|490.4|484.8|475.8|466.8|475|460.8|470|469|482.2|500.5|518|508|503|497.4|504|515.5||507|479.8|500.5|478.8|473.4|466.4|452.4|464.6|473.4|478.6||475|473.2|465|462.8|451.6|458.2|470.8|439.6|452.2|447.8|443|450.6|439.2|447.6|434.2|442.4|402.4|394.2|||389.4|402.6|367.6|399|385.2|389.6|389.4
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3410|3378|3434|3384|3424|3471|3400|3454|3397|3341|3418|3468|3520|3441|3395|3519|3506|3531|3618|3756|3816|3838|3911|3893|3815|3819|3763|3750|3748|3625|3620|3660|3696|3652|3636|3706|3720|3899|3815|3830|3893|3780|3770|3774|3805|3557|3534|3464|3501|3531|3429|3377|3506|3275||3202|3225|3281|||3185|3209|3213|3199|3209|3301|3180|3164|3170|3195|3256|3284|3249|3263|3217|3255|3225|3181|3392|3375|3318|3295|3301.8101|3401.29|3429.3601|3364.3799|3412.52|3297|3342.73|3292.99|3291.3899|3288.98|3297|3357.1699|3252.0801|3338.71|3543.27|3401.29|3353.96|3441.3999|3465.46|3429.3601|3607.45|3616.27|3691.6799|3670.02|3609.8601|3597.8201|3617.0701|3617.8799|3601.8301|3665.21|3637.9299|3702.1101|3799.1699|3791.95|3778.3101|3790.3501|3866.5601|3848.1101|3865.75|3839.28|3901.05|3872.97|3845.7|3843.29|3876.98|3846.5|3836.0701|3909.8701|3877.79|3872.1699|3888.21|3881.8|3849.71|3912.28|3927.52|3880.1899|3920.3|3784.73|3916.29|4038.22|4054.27||4068.71|4102.3999|4087.96|3726.97|3475.0901|3414.9199|3404.49|3441.3999|3485.52|3535.25|3500.76|3653.98|3670.02|3645.95|3661.2|3613.8701|3508.78|3500.76|3386.8501|3473.48|3325.8799|3286.5701|3419.74|3337.1101|3330.6899|3301.01|3387.6499|3381.23|3340.3201|3364.3799|3273.74|3248.8701|3313.04|3189.51|3278.55|3217.5801|3219.1899|3244.8601|3286.5701|3348.3401|3289.78|3336.3101|3292.99|3282.5601|3256.8899|3309.8401|3248.8701|3288.1799|3305.02|3239.24|3337.9099|3195.925|3276.144|3158.2219|3086.0249|3106.0801|3146.189|3278.551|3355.561|3224.002|3301.012|3218.386|3293.792|3173.4641|3236.8369|3279.353|3238.4409|3065.168|3182.2881||3206.353|3230.4189|3183.0901|3143.783|3104.4751|3018.6411|2936.8181|3163.8369|3133.354|3175.0681||3136.563|2975.323|2870.2361|2784.4009|2827.72|2863.8181|2884.675|2753.116|2732.259|2599.8979|2713.0071|2785.2041|2665.677|2701.7759|2688.1389|2735.468|2806.061|2952.8611|||2879.0601|2900.719|2757.929|2737.874|2609.5239|2602.304|2725.0391
03869|6810|/equities/british-empire-trust|FTSE350|187.6|188.8|191.2|188|187.4|187.6|186.4|184.8|183.4|179.2|176.2|179|178.4|175.6|174.2|177|177.8|177.4|177.2|179.4|179.4|182.6|185.2|185.2|183.2|183.2|182.4|182.4|183.2|183.2|177.4|176.6|175.2|171|171|172.4|171.6|174|174|174.6|174.8|175.2|174|173.4|173|176.2|175.6|176|176.6|177|177.2|177.2|177|177.4||176.4|176|177|||171.4|170.8|168.2|167.8|170.4|171|168.8|167.2|167.8|165.6|167.2|166|166.2|165.8|168|167|167.6|165.8|164.4|165.6|162.8|161.8|162.2|161.4|158.8|158.4|158|156.6|160|157.6|159.2|159.2|157.4|157.4|153.2|151.8|150|148|147.4|145.8|146.4|147|148.2|149.2|151.6|150.4|150.4|150|149.9|150.2|148.4|149.8|149.2|150.4|150|150.6|149.8|149.4|148.4|147|147|148.2|148.4|147.4|147.4|145.2|149.4|146.8|146|149.8|149|149.4|149.6|150|147.2|145.8|142.2|142|143.6|142.4|143.8|145.6|145||143.4|145|144.4|144.8|143.6|143|143.6|144|144.4|145|144.6|144.2|145.2|143.2|142.4|140.6|141.2|142|142.4|139.4|138.4|140|141|140.4|139.6|142.2|142.8|141|141.6|142.4|142.4|141.4|141|138.4|138.8|137.6|137.4|137.4|138.4|139.4|137|136.8|135.6|137|136.8|137|137.4|138.2|139.2|138|139|137.2|136.2|132.6|130.6|132.8|133.6|138.2|138.6|136.8|138|136.2|135.2|132.8|131.4|130.2|132|131.2|129.4||127.6|127|126.6|125|124.4|122.2|118.2|121.8|122.6|121.6||121.8|120|120.4|120|120.4|121.6|123.6|121.6|120.4|120|120.6|119.2|118.8|120|119.2|116.4|114.4|120.4|||124.4|118.8|117.8|111.2|106.6|109.6|111
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|393.7189|386.8029|388.9765|386.4077|385.9137|384.8269|389.2729|391.1501|391.9405|385.7161|383.2461|378.6025|368.5248|364.1776|357.558|368.3272|368.426|370.2045|370.3033|360.1268|357.6568|357.2616|357.8544|355.9772|344.4176|345.8996|344.0224|337.6004|338.9836|337.6992|345.6032|352.618|340.1692|335.7232|331.1784|337.304|339.6752|343.3308|337.2052|344.9116|345.3068|343.8248|341.9476|346.69|344.3188|346.2948|347.678|342.1452|341.5524|344.4176|345.702|343.4296|324.2623|322.6815||321.2983|324.0647|324.7563|||324.0647|322.0887|313.8883|310.4303|322.1875|327.918|324.7563|320.7055|316.4571|312.2087|319.9151|329.2024|326.0408|329.1036|334.1424|330.882|332.0676|328.412|317.3463|320.2115|322.8791|323.6695|333.7472|320.7055|314.1847|311.2207|315.4691|312.9991|312.2087|305.3915|301.8347|306.8735|311.7147|300.9455|274.2694|268.6378|264.587|265.1798|259.153|254.4106|253.4226|257.9674|264.3894|273.1826|274.7634|270.021|270.515|278.1226|278.8142|278.5178|275.5538|283.6555|283.3591|293.0415|292.1523|291.8559|291.8559|295.2151|287.8051|284.1495|282.3711|282.2723|283.1615|289.9787|276.5418|275.6526|279.3082|275.949|278.913|288.7931|296.0055|297.3887|299.8587|298.3767|299.5623|285.2363|284.4459|280.5926|274.6646|270.3174|271.009|272.5898|272.3922||279.3082|280.395|281.9759|279.0118|281.6794|277.7274|276.6406|283.6555|283.5567|285.6315|285.3351|289.4847|300.0563|296.6971|288.4967|290.0775|293.9307|280.889|275.1586|270.6138|260.5362|263.5002|274.6646|276.1466|273.6766|277.6286|283.9519|288.0027|284.6435|288.0027|288.9907|289.1883|290.4727|285.8291|282.9639|279.407|275.949|278.1226|281.4818|279.9998|270.2186|275.3562|270.021|270.3174|270.6138|265.7726|265.7726|265.8714|276.7394|271.4042|275.3562|275.455|274.961|284.6435|274.961|273.1826|272.1946|284.4459|286.6195|293.2391|292.7451|277.8262|275.5538|257.7698|250.0634|244.7282|258.7578|259.4494|245.4198||233.2673|234.1565|236.1325|236.6265|238.2073|226.4501|228.8213|232.5757|242.0606|239.2942||244.333|236.3301|231.9829|226.1537|234.6505|238.899|256.5842|246.5066|235.9349|227.6357|235.1445|234.6505|233.6625|240.4798|244.827|238.21|240.18|253.03|||261.43|250.56|263.5|243.05|230.8|246.7|238.6
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|516.1082|515.9161|519.1814|512.4588|510.1539|512.8429|510.538|509.1935|499.3976|516.1082|511.8825|522.6388|526.2882|521.6784|524.7516|527.0565|531.0901|534.9317|539.3494|557.2125|560.8619|577.1884|566.6242|559.1332|535.892|536.8524|540.6939|541.6543|541.2702|541.2702|542.9989|538.5811|535.892|528.7852|513.9954|526.4803|512.0746|509.7697|505.9282|498.8214|493.8274|480.9583|476.8287|484.0315|484.2236|498.0531|509.1937|503.826|508.8235|504.0111|491.7949|490.4992|493.8309|484.3911||477.7277|482.17|485.8718|||476.4321|474.7662|468.8432|468.2879|471.8047|476.0619|470.8792|473.2855|472.9153|457.2748|453.0177|443.3928|444.0406|434.7859|438.2101|439.3207|442.3747|452.2773|442.2822|439.5983|431.9169|427.1045|433.12|448.7605|460.514|451.0742|447.7426|437.7106|435.5986|442.9906|436.4786|441.2306|418.4387|424.1587|470.4465|460.0625|449.1506|442.6386|443.6946|426.6226|434.4546|429.5266|429.3506|428.2066|439.8226|435.7746|438.7666|504|509.6|509.6|509.6|509.6|503|498.1|494.2|497.3|498.2|495.8|493.5|492.4|503.4|494.7|510.2|490.4|487.5|476|473|459.3|459.1|455.8|461|460.5|467|464.4|464.2|464|459.6|460|465.6|459.9|461.5|474.7|473.8||476|485|479.1|475.2|481.1|483.8|481.6|489|489|494.5|491.7|491.6|487.4|482.4|483.6|486.1|479.9|474.5|472.6|476.4|463|463.8|463.4|458.4|442.7|441.8|451.2|449.5|440.2|445|438.1|440|437.4|433|435.5|433.4|431.4|436.2|434|433.3|426.7|429.9|417|397.5|398|392.6|395.2|392.1|399.7|396.2|386.4|377.2|383|383.3|381.3|372|353.2|379.9|376.1|376.1|377.9|378.1|385|392.9|396.9|389.7|369.4|371.9|368.6||359.2|360|355.6|343.1|344.5|338|335.9|353|340|340.2||331|324.2|325|332|330|332.8|343.9|333.9|325.9|319.9|327.4|320.4|318.5|325.2|323.1|302.5|310.5|317.6|||300.1|299.7|287.6|284.3|270.9|269.5|266.5
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|255.3|258.9|257.5|253.5|251.6|253.4|241.8|254|260|257.6|260.9|260.4|268.3|265.5|259.7|270.5|268.7|262.6|245.3|228.9|228.3|230.6|234|237.8|238.6|245|240.8|239.7|235|239|233.7|229.6|237.2|232.5|233|227.3|214|217.3|212.8|210.7|213.4|212.8|199|205.3|220.3|263.5|260.9|264.1|262.6|271.5|278.1|279.9|266.7|264.7||279.9|289.7|290.7|||286|282.2|267.4|269|278.9|291.3|295|299.1|301.6|296.9|302|307.3|314.5|330|331|344.9|346.6|350|337.9|356.4|363.1|350.8|354.9|330.1|323.1|311.7|317.5|299.2|295|276.4|270.2|271|267.2|250|227.9|231|229.4|225.3|222.4|217.2|212.1|222.9|231.5|246.7|251.5|250.1|254|252.7|257.1|257.5|241.4|251|259.9|275|278.6|278|266.4|266.7|264.7|258|251.9|250.4|232.3|233.8|225.4|214.4|225|215.3|215|217.8|222.7|230|234.8|230.5|235.8|250.1|252.3|254.9|260.3|259.3|261.1|258.2|258.5||272.1|270|271.2|268.1|277.9|272.9|271.6|269.2|278.8|284.6|281.1|284.2|297|295.9|277.7|275|279|283.1|261.8|289|288.4|291|295.8|288.6|286|295|300.6|293.8|304.9|285.3|288.5|296.2|290.6|279|284.6|284.7|287.3|282.6|296.7|315.7|314.2|313.9|317.7|310.2|311.3|312.1|311.1|316.2|335|327.3|341.1|352.3|352.7|349.7|357.4|368.9|376.6|408|421|448.7|434.9|403.7|407.6|386|382.9|382.8|405.9|406.9|396.5||394|387.7|389.8|393.5|395|368.9|362.4|372|387.7|400||399.5|389.2|393.8|405.1|403|421.5|434.2|412.9|408.9|406.7|399.9|390.1|401.3|395.3|398.6|380.1|376.5|407.3|||413.6|397|398.4|367.8|343.7|351.2|359
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|497.1|501|503.2|507.2|502|493.5|500.4|498.9|496.4|483.5|497.4|499.1|495.5|489.7|483.9|501.6|496|485.5|471.8|465.3|472|481.9|485.9|485.5|480|479.3|480|479.8|472.6|474|477.5|471.9|476.1|469.5|462.1|471.9|476.5|470.1|471.2|479.1|479.9|491.4|485.8|488|495.6|501.6|493.8|494.1|496.4|500.6|499.3|505|500.8|493.9||488.8|493|503.2|||504|501.2|494.2|490.4|492.2|493.8|504|502|504|502.6|511.2|515.4|512.8|516.6|521.6|531.4|516.8|509.2|504|504.2|510.6|516.6|526.6|524.2|521|507.8|499.1|495.2|486.8|471.2|471|475.4|463.6|441.9|430.5|431.7|442.2|430|412.9|397|405.4|413.6|431.9|447.8|458|442.3|464.9|479.4|482.1|483.4|474.4|478.8|483.1|490.3|498.3|492.7|493.5|496.9|495.1|493.2|486.4|482|488.1|493.9|492.8|489.4|499.5|498.7|500.2|528.4|527.6|524.8|531.2|520.2|508|507.8|514.6|513.2|518.8|503.8|510|514|501.2||519.6|527.2|530.8|537.2|541.6|530|528.6|538|538.8|535.6|534|534.2|536|527.2|517.4|507.8|507.8|524.8|513.2|492.1|490.2|505|476.9|484.4|478.4|477.9|493.5|486.1|495.4|489.9|486.2|477.3|489.4|468.4|476.4|474.5|477.9|479.9|489.2|492.2|482.2|483.5|483.3|483.4|495.7|485.2|485.8|479.6|509|507|506|501|506.6|509|498|504.8|516.6|529|530.6|523.8|514.4|511.2|513.4|497|498.3|496.2|511|502.4|513.4||493.7|494|498.2|497.3|501|496.5|492.7|505|517.2|503||512.2|490.5|496.1|491.5|503|508.4|536.2|512.6|514|505|513.6|510.4|534.6|548|558.4|526.2|518.6|528.8|||538.4|529.2|528.4|516.6|500|498.1|487.6
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|1110|1096|1094|1084|1076|1052|1050|1042|1048|1046|1062|1070|1072|1074|1060|1082|1088|1094|1092|1098|1094|1118|1132|1128|1112|1110|1096|1112|1116|1102|1064|1074|1064|1018|995|1014|1012|1018|1022|1034|1064|1070|1072|1082|1068|1090|1086|1084|1106|1116|1106|1098|1100|1094||1104|1106|1114|||1090|1074|1078|1078|1084|1094|1078|1074|1074|1058|1044|1028|1018|1016|1024|1032|1036|1020|1010|1026|1002|995|1004|989|982|978|980|969|990|975|985|992|980|996|956|945|935|933|929|916|926|925|934|939|950|939|937|943|938|938|944|944|940|945|934|928|918|898|899|889|890|883|894|897|885|890|906|891|886|916|912|913|906|898|884|866|855|853|849|838|835|833|823||817|830|824|823|814|816|808|813|814|821|815|817|823|816|812|806|808|816|819|803|792|788|810|805|802|797|800|800|804|802|800|803|811|801|810|799|793|794|798|798|777|776|781|783|796|800|797|795|800|788|794|788|780|768|752|766|770|786|786|795|795|786|788|777|776|765|782|769|757||750|745|740|735|733|716|699|720|714|712||693|682|680|664|667|680|705|690|671|653|660|649|650|662|656|654|651|662|||658|648|656|624|601|611|615
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|108.4|104.6|102.4|105.6|97.1|100.4|100|93.6|87.8|87|88|88.3|87|88.1|89|89|86.4|87|87|87.5|87.1|86.3|87.6|87|86.6|86|86|86.3|89.1|86.4|86.4|84.4|84.5|83.6|83.5|84.5|84.5|84.5|84.4|81.5|85.5|87|87.4|88.9|91.7|90.6|81.6|83.1|82.4|83.5|83.4|81.8|83.5|80.3||81|81|81.9|||80.3|79.1|79.7|77.5|78.8|77|79|79.3|80|80|83.3|83|82.9|76.9|78.9|80.5|82|81|82.7|81.2|79|78|79|80|77.9|82|79.7|82.3|78.8|73.8|78.4|75.7|72|69.9|65.2|65.8|65|63.7|61|59|57.8|58.6|59.4|60|62.4|61.5|61|62|62|63|63|65.4|63|63.6|64.2|64.1|63|66|67|67.8|65.3|67.4|65|65.4|62|61.15|61.6|60.5|60|65|65|64|68|67|65.8|65.9|64.1|58.3|55.5|51|48.5|57|55.8||59.4|61.7|62|65.3|66|64.5|65.9|66|68.8|67.7|67|66.5|66.9|67|67|67|64.9|64.4|66.1|62|64|65|66|68|68|68.5|69.4|68|73|74|69.3|67|69.1|69|69.9|64.7|66.3|68.1|68.3|68.4|69.6|69.6|69.5|70.7|72.5|72.5|73.2|71.5|74.8|71.1|71|76.7|75.8|79.2|80|81.2|78.8|84.3|83.6|85.7|88.5|79|77.7|72.9|73.6|78|76.9|75.1|73.5||73.5|70|68.9|70.1|72.1|70.2|68|66.5|72|80||71.7|68.7|71.6|75|70|69.9|71|70|70.1|68|70.4|72.6|70|70.9|70.5|72|74.9|75|||72.5|67.6|75|76.4|64.9|79.6|98.6
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|297.8|294.4|296.4|294.2|290|288.4|285.8|291.8|298.4|292|292.6|284.4|280|282.4|275.4|276.8|273.4|272.4|268|263.2|267|272.4|276.8|277.2|270.2|271|268.8|272|273|271.2|267.4|270.4|269.8|268.6|269.2|274.4|273.4|274|272.8|280.2|279.6|280|281.8|284.2|284.8|285.6|281|281.2|277.8|281|284.6|278.2|272.2|271.2||270.2|273|278|||275|271.4|267.6|263.4|275.6|272.6|275|270.2|269.4|267.2|261|266.6|268.4|265|278.6|269.8|260.2|262.8|255.4|258.6|259|264.8|270.6|267.4|260.6|261.6|260.6|259|260.4|258.8|249.8|245.2|228.6|227.6|216.2|217.8|215|212.4|208.8|213.6|213.8|220|227.2|232.4|232|226.4|227.4|226.2|223.8|226|225.6|227.2|226.2|228.2|229|232|226.8|230.6|230.2|225.8|225|223.6|226.4|226.6|222.8|222.2|229|228|226|234.8|234.4|238|236.4|235|235.2|234.8|234.2|233.4|233.2|228|228.6|220.6|220.4||223|226|229|231|239.2|235.6|235.4|239.8|239|237.2|231.2|245|257.6|261.8|257.2|253.4|250.4|254|246.6|244.4|240.6|243.6|245.8|248.2|242.4|249.8|254|250|252.4|262|262.8|264|262.6|261.6|262.6|261|259.2|263.8|270.4|268.6|267.8|264.2|265.6|260.8|258|260|258.8|260.2|268.2|272|272.4|266.4|265.8|265.4|261.4|260.4|259|261.6|261.8|263.8|262.4|263|261.2|247.8|250.2|250.6|258|255|245.2||243.4|242.6|236.6|245.8|245.8|242.4|242.6|249|252.6|256.4||259.2|253.6|253.8|253.2|251.4|259.6|265.4|256.6|251.4|246.4|242|239|240|241.2|237.2|240|231|248.2|||243.6|239|239.4|225.8|210.2|221.8|211.6
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1150|1150|1162|1118|1084|1086|1082|1078|1062|1058|1010|985|951|992|998|1036|1050|1070|1076|1114|1126|1130|1140|1148|1144|1132|1162|1170|1166|1170|1160|1166|1176|1172|1148|1140|1106|1190|1158|1188|1194|1204|1202|1218|1196|1260|1210|1206|1230|1288|1288|1264|1224|1220||1220|1258|1236|||1210|1218|1182|1132|1174|1214|1200|1214|1190|1184|1204|1210|1208|1192|1222|1216|1162|1190|1120|1170|1200|1226|1250|1240|1204|1208|1212|1176|1104|1050|1054|1100|1068|990|912|919|917|924|899|897|860|888|907|920|920|922|900|899|904|891|908|915|908|911|918|935|891|900|890|890|886|893|878|900|861|858|868|870|864|885|911|940|914|911|906|913|900|925|929|930|908|924|926||920|904|925|908|894|926|865|805|793|795|831|825|860|849|800|777|829|818|770|773|777|735|761|788|800|814|843|850|866|860|896|963|964|1000|1030|1044|1060|1080|1078|1080|1094|1102|1090|1070|1094|1062|1060|1060|1110|1106|1078|1100|1100|1120|1082|1050|1040|1084|1126|1132|1072|1014|1032|960|945|925|952|890|837||847|845|820|805|815|805|770|882|920|885||917|915|937|945|986|996|1018|966|930|925|931|894|885|963|972|927|901|946|||993|963|926|912|836|906|850
03878|6554|/equities/bankers-investment-trust|FTSE350|109.5|110.6|111|109.4|109.1|109.5|109|107.3|107|104|107.3|108.5|106.8|107|106.2|108.8|109.2|108.8|109.4|111.8|111|113|114|114|112.8|111.6|111|111.4|112.4|111|109.6|109.8|109.8|107.4|107.6|109.4|109.2|110.6|110.4|110.8|111.8|111.8|111|110.6|111|111.8|112|112|113.2|113.6|113.4|112.8|111.4|110.8||110.4|110.8|113|||109.4|109|109|107.8|109|109.4|109|108.6|109.4|109.4|109.8|108.8|109|109.4|109.6|108.8|109.2|108|106.6|108|107.4|106.4|107|106.4|106.2|107|106.8|105.6|107.8|106.4|107.2|106.8|105.8|106|103|102.2|101.8|100|99.5|98|99.1|99.4|101.4|101.8|103|103|102.6|103.2|102.6|104|103.4|103.6|103.4|104.2|103|102.8|102.4|101.6|101.2|101|100.8|101.4|100.4|100.6|99.4|98.6|100.2|99.3|99.3|102|102.2|103.2|104.2|103.2|102.8|102.4|102|101.2|101.8|100.2|101.2|103.8|102||102.6|103|102.8|102.8|102.2|101.6|101.4|101.2|101.2|101.6|100.8|101.4|102.8|101.8|100.8|101|100.2|100.6|100.2|99.4|97.8|98.3|99.7|100.4|100|100.2|101.8|101.6|103.2|102|102.6|102.2|103.2|102.2|102.8|101|99.4|101|101.4|102|100.2|99.8|99|99.2|99.3|98.8|98.7|98.6|99.7|98.6|100.4|99|98.4|97.9|95.2|95|94.7|96.9|97.2|98.4|99.7|97.8|99|97.2|96.6|95.7|96.8|95.4|95.5||94.2|94|94.8|94|95.2|90.5|89.4|91.1|91.9|91.8||91.8|90|90.5|88.9|89.6|90.4|93.1|91.8|90.3|87.7|89.1|89.1|87.5|90|90|86.8|86.3|88.8|||89.1|87.2|87.5|83.6|79.5|82.2|81
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|183.8|181.32|183.02|180.28|180.6|174.26|174|175.78|177.92|171.58|166.66|170.34|162.22|161.34|159.6|162.54|164.58|159.18|154.26|153.64|147.5|154.36|155.56|153.96|145.9|145.96|147.68|147.7|147.48|147.22|145.78|141.8|140.18|134.84|133.54|136.58|134.32|139.44|137.12|143.06|144.8|146.32|146.86|151.32|148.8|152.86|152.36|154.24|151.2|152.92|156.12|155.04|143.2|143.52||146.68|148.88|149.28|||154.6|151.82|145.98|141.26|145|145.54|144.2|144.7|142.36|136.06|141.76|145.9|146.36|146.26|148.62|148.56|146.94|143.24|134.56|139.5|141.1|143.4|150.2|140.2|137.76|138.94|141.6|138.4|138.78|134.16|132.36|135.52|134.4|128.54|110.94|110.16|110.38|113.36|107.04|106.56|104.66|103.8|106.6|110.52|111.54|104.28|102.72|104.32|103.36|101.8|100.12|101.54|102.1|105.84|107.28|107.1|104.5|104.18|99.45|97.71|98|97.61|97.25|98|91.55|92.87|92.9|91.97|92.16|97.42|100.54|102.96|102.64|103.62|102.62|105.04|104.88|104.28|106.94|106.88|105.56|103.5|105.9||111.96|110.54|110.4|109.14|110.4|108|107.58|110.2|108.12|107.94|109.2|108.08|111.5|111.76|106.64|104.6|105.84|107.34|105.3|103.82|100.56|100.78|105.02|111.86|111|113.6|116.46|117.42|116.64|116.22|116.4|118.58|120.3|119.36|119.56|117.76|111.96|114.4|114.96|117.3|115.72|117.9|113.54|114.42|114.5|110.98|112.62|111.86|116.9|115.3|116.56|118.64|119.38|122.68|116.1|117.06|115|124|125.28|131.8|131.4|123.52|125.32|119.5|120.78|115.24|122.62|119.84|110.78||103.14|103.92|106.72|104.72|105.2|97.45|97.14|98.01|102|102.6||105.42|100.86|103.4|99.68|102.74|105.9|110.18|97.76|91.06|88.61|90.6|87.7|86.51|91.01|90.71|87.08|87|93.55|||97.58|92.65|94.79|86.56|80.24|81.62|82.86
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|766.8|755.4|770|748.6|749.8|760.2|760.4|750.2|741|713.4|719|732.6|684.2|698|664.4|678.2|694.8|684|683.4|684.4|686.4|680|694|703.4|680|679.2|680|697.6|695|710|689.4|673.4|676.2|663|638.8|664|675|683.4|687|693.2|705.6|702.8|695.2|702.2|695.6|695.8|675.2|690|701|720|689|673.4|658|650||670|680.2|681.6|||688|676|649|636.4|650|650|650|621.2|605.6|583.4|598.6|630.8|626|631|653.6|659.2|648.8|655.8|620|629|629|636.2|644.8|648.8|648.8|652.4|666.2|654.4|634.2|619.4|609|621.2|608.4|611.8|541.4|534.6|528|515.2|494.9|482.5|484|487.5|502|526|541|529.2|525.8|531|537.2|536.8|550|553.2|543.8|551.4|542.6|542|525|525.4|511.4|491.1|489.5|475.8|473.8|475.9|455|452.7|438.5|432.6|443.4|473.9|499|500.8|503.2|502|506.2|512|500.6|502.8|514|501.8|539.4|547.4|503.6||525.2|516.4|517.2|509.8|526|522|521.6|522.6|534.4|521.4|511.8|510.8|517|499.6|503.4|510.6|500|520.2|515.8|524.4|510.6|519.2|526.2|541|516.8|518.8|532|537.6|535.2|547.4|541.6|539.4|539|528.2|541.8|543.6|532.2|522|528.4|529.4|490.3|504.8|494.3|495.9|497.2|501.6|499.7|492.7|514|517.4|508.2|503.6|512.8|514.4|499.2|525.8|518.8|538.6|545.2|579.2|550.2|529.4|537.6|513.6|507.6|497|532|502.8|533||495|489.4|484|503.4|494.5|478.1|464.8|478.7|491.7|510||530.8|517.2|517.2|534.4|530.8|519|545.8|541|514|517.8|515.8|474.5|452.4|461.1|485.7|460.8|433.3|464.3|||512.4|486|471.2|447.4|384.3|417.4|411.6
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|166|166.8|168|168|167.8|168|167.8|168.2|169.8|170|171.6|173.2|172.6|172.8|172.4|173.2|173.2|173|172|173.6|171|175|176.4|174.2|172.8|171.8|172.4|173|176|179.2|176|176.8|176|173.4|173|171.4|172|172.8|172.6|173|175|176|174.6|174|173.8|174.2|176|176|176.6|176.4|174.8|174.8|175.8|175||174|174.2|177|||170.8|170|168|166|166.4|168.6|169.6|170.2|170.6|171|172.8|173|174.4|176.4|175|175|175.8|174.8|173.6|172.8|173.8|174|174|172.8|172.6|170|170.2|170|174.2|174|175.2|176.6|175.2|173.6|170.4|170.2|172.2|171.8|172.2|173|172.8|172.4|174|174|173.8|174.2|174.4|174|174.6|174.8|174.8|175.4|175|176|175.8|176|176|175.4|176.6|174|172.8|172.4|171|171|170.8|168.4|168.8|168.4|170.4|171|168|168|167.8|167|167.6|168|171|170.6|170.2|170.2|169.2|171.2|171.8||171.4|170.2|170.2|170.2|170.2|170.2|169|168.4|168.8|169|168.8|169.6|170|169.8|169.6|171|170.2|170|169.8|169|168|168.6|168.4|169.4|169|168.6|170|170|170.4|170|169.4|169|169|168.6|169|167|165|163.4|162.2|162|161.2|163.6|163|163|164|162.4|161.6|162.4|163.2|163|163.4|161.8|162|162|162|162.8|161.6|161.8|161.4|162.4|163|162|162.2|161.6|162.4|163.2|163.4|164|163.6||162.4|163.4|163.2|162.6|164|162.2|163.2|165|164|162.8||160.6|160|161.4|160|159.4|160|159|160.6|162.8|161|161.8|161.4|160|163.6|163.2|163.8|161.8|164|||166|165.6|170|167|164.2|163.2|163.2
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|351.6|356.6|361.6|354.6|356|355.6|356|361|362.6|361.2|361|357.6|356.2|354.4|345.8|352.2|343.8|339|334.8|338.6|335|346.4|361.8|363|360.2|353.8|360.6|371.8|360|369.2|321.2|320|324|317.4|311.4|310.2|318.6|326.4|327|344.8|349|347.4|345.8|342.4|349.4|349.8|350.6|362|362.2|366.6|373.8|375.2|365.2|364||364.6|369.6|371.4|||366.2|363|355|348.2|356.4|361.6|356.2|354|350.8|349.6|357.2|358.6|357.8|355.2|373|366.2|368.8|380.6|365.4|363|364.6|372.4|384|372.4|372.2|377|389|383|380.8|374.4|364|365|346.8|320.2|311|305.2|306.8|297.6|293.4|294|294.6|298.6|309.2|312.8|326.8|326.4|325.2|332|329.6|330.4|337|330|329.2|345.4|327.8|328|323|324.8|319|318.6|319|305.8|310|318|313.6|311.4|323|335.2|390|401.4|406.6|412.4|414.2|398.6|397|396.4|403.8|400.8|395.6|397.2|407.6|421.8|430||430.2|425|428.2|426.6|438.4|436.6|425.2|430.6|436.6|429.2|432|433.8|443.2|434|424.8|424.4|422.8|432.6|426.8|425.6|417.4|417.4|422.8|441.6|433|448.4|456.4|431|428.6|423.8|434.6|435.2|437.4|427.2|426|421.6|407|416.6|420.2|432.2|423.8|427.6|420.4|410|416|411.8|409.8|411.8|419.8|429.8|428.8|424.8|422.6|425.8|418|421|413.8|435.4|418.6|423.4|438.4|433.2|436.4|406.8|391|384.2|394.8|395.8|375||371|361.4|371.2|357.2|331.4|323.4|325|340.4|351.4|382.6||382|386|392.2|390|390.8|396|404|390|391.6|368.4|371.8|370.8|366.4|369.6|379.2|355.6|348|373.6|||406|395.8|367.4|338|328.2|367.8|358.4
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3413|3365|3380|3340|3326|3326|3296|3269|3324|3159|3185|3174|2987|2997|2808|2869|2926|2876|2882|2892|2915|2912|3042|3050|2936|2912|2930|3120|3030|3055|3003|2953|2951|2823|2755|2768|2722|2782|2819|2849|2895|2906|2872|2911|2890|2907|2907|2921|2993|3047|2975|2988|2938|2914||2955|3040|3044|||2963|2960|2859|2801|2842|2911|2896|2857|2771|2718|2762|2925|2888|2879|2980|3000|2961|3010|2831|2894|2875|3011|3072|3093|3070|3060|3083|3008|2978|2958|2906|2988|2902|2916|2546|2526|2471|2419|2351|2335|2335|2339|2317|2473|2548|2512|2517|2530|2626|2609|2667|2694|2667|2693|2630|2596|2510|2505|2452|2409|2388|2351|2286|2355|2250|2222|2128|2060|2150|2304|2432|2445|2446|2411|2374|2404|2362|2375|2421|2363|2418|2478|2350||2389|2345|2358|2300|2379|2387|2437|2455|2495|2451|2417|2442|2427|2456|2565|2601|2550|2625|2581|2581|2546|2581|2650|2766|2637|2622|2673|2673|2658|2686|2619|2648|2670|2594|2687|2651|2592|2568|2578|2591|2499|2561|2528|2546|2566|2557|2552|2517|2623|2698|2659|2629|2674|2664|2586|2653|2610|2745|2789|2958|2935|2869|2822|2727|2677|2570|2700|2642|2644||2453|2443|2422|2548|2502|2423|2313|2434|2462|2581||2681|2580|2625|2648|2720|2663|2803|2744|2660|2694|2662|2419|2305|2317|2438|2283|2225|2344|||2548|2381|2285|2128|1906.5|2078|2077
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4382.3999|4347.5|4448.2998|4339.5|4298.6001|4564.1001|4577.1001|4503.2002|4447.2998|4297.6001|4308.6001|4400.3999|4240.7002|4257.7002|4046|4164.7998|4309.6001|4261.7002|4262.7002|4332.5|4335.5|4328.5|4366.5|4387.3999|4295.6001|4228.7002|4185.7998|4384.3999|4298.6001|4345.5|4357.5|4344.5|4375.5|4341.5|4181.7998|4291.6001|4292.6001|4427.3999|4415.3999|4444.2998|4438.2998|4458.2998|4448.2998|4459.2998|4459.2998|4470.2998|4459.2998|4523.2002|4629|4728.7998|4721.8999|4765.7998|4709.8999|4686.8999||4733.7998|4833.7002|4830.7002|||4707.8999|4630|4423.3999|4327.5|4368.5|4443.2998|4442.2998|4397.3999|4317.6001|4193.7998|4223.7002|4343.5|4297.6001|4413.3999|4755.7998|4844.6001|4742.7998|4880.6001|4616|4676.8999|4674.8999|4736.7998|4766.7998|4806.7002|4778.7998|4760.7998|4849.6001|4772.7998|4727.8999|4667|4609.1001|4632|4527.2002|4617|4335.5|4312.6001|4262.7002|4178.7998|4080|4050|4017.1001|3994.1001|4077|4187.7998|4260.7002|4202.7998|4182.7998|4199.7998|4256.7002|4318.6001|4337.5|4383.3999|4314.6001|4403.3999|4455.2998|4515.2002|4460.2998|4445.2998|4406.3999|4348.5|4318.6001|4220.7002|4242.7002|4282.6001|4129.8999|4107.8999|4092.8999|4066|4151.7998|4447.2998|4474.2998|4490.2998|4528.2002|4451.2998|4417.3999|4482.2998|4438.2998|4471.2998|4539.2002|4467.2998|4640|4714.8999|4503.2002||4551.2002|4535.2002|4583.1001|4512.2002|4552.2002|4519.2002|4528.2002|4634|4689.8999|4644|4587.1001|4575.1001|4578.1001|4503.2002|4471.2998|4500.2002|4380.3999|4447.2998|4405.3999|4552.2002|4446.2998|4558.1001|4614|4685.8999|4463.2998|4444.2998|4496.2998|4460.2998|4428.3999|4480.2998|4417.3999|4458.2998|4454.2998|4391.3999|4422.3999|4423.3999|4392.3999|4231.7002|4288.6001|4316.6001|4155.7998|4182.7998|4166.7998|4157.7998|4199.7998|4097.8999|4258.7002|4338.5|4532.2002|4423.3999|4296.6001|4374.5|4389.3999|4214.7002|4048|4173.7998|4056|4209.7002|4274.6001|4499.2002|4372.5|4355.5|4286.6001|4171.7998|4122.8999|4088|4172.7998|4058|4114.8999||3954.2|3977.1001|3895.3|4090.8999|4066|4002.1001|3908.3|4142.8999|4096.8999|4163.7998||4260.7002|4190.7998|4176.7998|4161.7998|4193.7998|4175.7998|4334.5|4292.6001|4151.7998|4324.5|4281.6001|4073|3922.2|3956.2|4020.1001|3807.3999|3673.7|3840.3999|||3968.2|3948.2|3829.3999|3773.5|3380.2|3394.1001|3463
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1873.479|1848.089|1892.632|1901.541|1941.629|1936.73|1901.095|1959.892|2008.889|1954.9919|1974.5909|2097.084|2099.7571|2060.5591|2021.807|2093.521|2070.3589|2043.187|2036.061|2028.934|1991.072|1999.535|2013.7889|1984.8361|1886.396|1875.7061|1877.4871|1854.325|1864.5699|1821.363|1812.9|1816.0179|1813.3459|1824.481|1791.965|1837.399|1833.39|1878.3781|1863.679|1882.387|1903.7679|1932.7209|1880.605|1885.0601|1901.986|1967.019|1895.75|1922.03|1928.266|1979.045|1961.228|1941.629|1838.29|1812.9||1714.906|1745.729|1758.379|||1750.005|1751.431|1746.0861|1755.172|1757.667|1759.449|1742.166|1739.137|1728.625|1771.921|1761.765|1707.6|1715.975|1722.745|1719.7159|1690.674|1653.614|1565.241|1513.215|1548.137|1539.584|1563.994|1586.443|1498.9611|1465.999|1444.4399|1472.948|1462.614|1484.885|1452.636|1456.556|1482.391|1482.569|1453.171|1412.0129|1385.465|1371.39|1366.579|1342.882|1327.5601|1327.916|1329.3409|1384.931|1407.559|1433.2159|1428.405|1434.819|1437.314|1437.848|1457.803|1452.814|1469.9189|1469.9189|1467.068|1484.707|1466.712|1480.2531|1451.389|1472.235|1474.017|1465.999|1473.304|1487.38|1509.83|1516.9561|1526.2209|1524.974|1516.422|1519.094|1575.04|1567.0229|1602.657|1590.8979|1562.0341|1553.303|1520.698|1531.923|1505.7321|1513.215|1474.73|1460.12|1550.275|1560.4301||1525.865|1516.9561|1541.01|1526.756|1554.729|1535.486|1541.188|1593.749|1598.381|1640.251|1617.802|1625.8199|1646.666|1612.991|1589.2939|1571.4771|1585.0179|1589.116|1517.847|1511.968|1474.373|1490.052|1527.647|1531.923|1557.401|1523.192|1551.7|1545.8199|1559.896|1601.766|1603.0129|1558.47|1568.27|1530.141|1518.5601|1483.104|1479.3621|1498.605|1469.384|1483.46|1457.803|1480.9659|1450.142|1473.839|1469.2061|1460.12|1461.723|1445.3311|1490.587|1451.2111|1437.135|1444.797|1468.137|1468.494|1436.957|1485.42|1649.2|1718.8|1712|1727.2|1722|1669|1680|1657.6|1593|1581.2|1589.8|1571.8|1548.2||1550|1544.4|1560|1542|1535.6|1413.2|1355.2|1344.2|1354|1350.8||1376.6|1337.4|1320|1284.8|1290.2|1336.2|1402|1333.6|1316.8|1287.2|1304|1263.4|1226|1310.4|1315.8|1265|1248.2|1312.6|||1314|1276.8|1326.6|1278.8|1241.2|1259|1210.8
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1090|1097|1092|1053|1060|1071|1058|1069|1075|1097|1121|1132|1111|1115|1135|1150|1159|1165|1141|1147|1143|1148|1145|1138|1117|1135|1148|1138|1141|1146|1120|1121|1132|1114|1106|1099|1120|1108|1108|1113|1119|1116|1102|1112|1130|1122|1091|1079|1078|1099|1116|1113|1132|1105||1097|1100|1141|||1104|1115|1085|1091|1117|1150|1152|1114|1093|1090|1078|1081|1079|1088|1118|1126|1135|1145|1138|1132|1121|1145|1154|1152|1157|1167|1181|1164|1142|1121|1149|1133|1125|1147|1126|1137|1145|1103|1098|1100|1078|1099|1138|1139|1121|1108|1096|1080|1049|1037|1055|1041|1056|1063|1073|1045|1053|1069|1033|1035|1054|1040|1047|1081|1071|1069|1051|1064|1019|1042|1052|1056|1053|1050|1053|1073|1093|1095|1076|1052|1069|1075|1065||1072|1068|1066|1035|1057|1058|1049|1010|1034|1052|1040|1021|1022|1012|1006|1003|999.5|1025|1014|1012|1019|1005|1011|986.5|958|974|995|997.5|1002|1003|1005|1011|1013|985|998|990|986|1000|1002|1023|1014|1040|1011|1004|1005|1003|978.5|968.5|987.5|1002|1019|1040|1055|1035|1027|1001|996|1016|1031|1053|1073|1045|1046|1025|1013|1000|1020|964|941.5||943|930|932|956|942.5|915|919|971.5|973|999||1020|1014|1028|1042|1050|1072|1074|1026|1027|1046|1045|1032|1010|993|1004|1006|990|1023|||1033|1011|997.5|1003|952.5|939.5|942.5
03887|14094|/equities/blckrck-sm-co|FTSE350|1762|1754|1766|1762|1786|1788|1772|1762|1740|1656|1740|1730|1716|1728|1698|1734|1728|1662|1660|1680|1684|1740|1750|1758|1714|1702|1706|1702|1706|1698|1652|1668|1678|1662|1642|1658|1628|1674|1620|1640|1672|1664|1666|1640|1654|1652|1664|1680|1692|1712|1700|1704|1700|1718||1740|1730|1774|||1706|1638|1568|1522|1600|1608|1600|1536|1540|1484|1510|1562|1578|1578|1604|1584|1568|1538|1484|1446|1474|1498|1492|1476|1478|1522|1524|1504|1500|1468|1486|1490|1464|1412|1332|1314|1320|1300|1298|1312|1296|1290|1310|1330|1330|1320|1310|1314|1316|1320|1320|1342|1336|1362|1352|1350|1334|1328|1270|1252|1248|1220|1190|1194|1154|1162|1172|1174|1186|1228|1226|1228|1224|1234|1200|1204|1210|1212|1208|1220|1208|1230|1210||1230|1240|1226|1226|1236|1240|1250|1254|1268|1272|1270|1276|1276|1288|1304|1272|1258|1272|1272|1242|1220|1222|1254|1242|1238|1250|1262|1258|1264|1296|1254|1270|1280|1272|1304|1288|1270|1290|1310|1348|1284|1296|1292|1276|1294|1268|1280|1298|1326|1334|1366|1300|1300|1278|1252|1270|1280|1346|1344|1412|1450|1398|1428|1350|1344|1284|1330|1290|1222||1198|1192|1174|1186|1200|1162|1146|1222|1252|1270||1254|1260|1276|1274|1280|1310|1342|1326|1286|1218|1234|1230|1226|1256|1232|1222|1212|1276|||1276|1250|1218|1146|1030|1060|1020
03888|14018|/equities/blackrock-world-mining|FTSE350|590|592|601|602|596|590|585|582|579|574|587|597|594|590|587|600|600|600|596|599|592|591|595|591|571|575|575|569|569|546|530|532|538|539|530|532|528|555|553|555|561|570|551|540|548|566|565|562|579|591|583|571|543|531||522|522|524|||515|513|515|513|514|514|504|503|503|502|500|501|500|500|495|486|477|467.5|453|446|451|445.5|445.5|442.5|439|440|444.5|438.5|440|432.5|432.5|433.5|433|427|425|419|417|419|409|400|397|395.5|412|417|422.5|417|414|414.5|417|419|415|418.5|415|418.5|420|410|413.5|409|409.5|407.5|408|401.5|397|399.5|397|387.5|393|396|404.5|422|420.5|424|421|417|412.5|403|408.5|404.5|407.5|399|398.5|413|409||404|406|410.5|409|414|410|410|413.5|414|416|408|408|410|414|418.5|415|422|423|413|410.5|404|398.5|414|411.5|418.5|404|411.5|412|411|405|401.5|400|401|393.5|402.5|393|383|380|382|383|370|371.5|372|376|372|372|367.5|368|373|368|364|359.5|359|352|350|344.5|347|361|356|358|357.5|353|360|364.5|358.5|342|358|356.5|354.5||348|350.5|353|340|341|323|311|325|326|330||329.5|319|316.5|311.5|308|316|324.5|318|312|312|309.5|309.5|299|314.5|315|305|303|316|||313|295.5|293.5|283|268|275|267.5
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|75.4|74.7|74.4|72.4|71.3|71|70.6|70|70.9|70.2|70.3|70.1|70.8|71.3|71|71.1|70.9|71|69.9|70.6|70.2|71.4|73.7|73.3|72.1|73.3|74.7|74.3|75.2|74.9|73.4|75.5|77|77.8|78|79.8|77.2|75|75.1|74.5|75.1|78.8|78.3|75.7|75.6|76.2|77|78.8|76.2|78.9|78.7|80|79.9|81.4||80|79.7|82.4|||78.2|78.3|78|75.1|74.9|79.1|77.9|75.5|74.6|74.7|79.5|83.5|83|82.4|86|81.3|75.9|74.5|72.2|71.8|73.9|74.1|73.4|71.1|69.7|73|74.2|70.6|70.1|69|70.9|73.1|73.5|73|65|62|60.7|59.8|59.3|61.5|61.6|62.2|61.2|62.2|62.3|62.1|62.7|61.4|61|61|62.8|63.4|65.6|66.3|64.3|66.2|66.3|67.4|67.8|64.4|65.4|64.6|63.4|63.4|62|61.5|62.4|61.5|63|64.5|63.3|64|64.3|63.8|63.5|63.7|63|63|63.8|65.5|66.5|68|70||68.7|68.6|67.5|67.1|67.6|67.2|67|67|67|67|69.3|67|67.3|64.6|64.4|65.6|65.5|65|63.4|60.2|58.5|54.3|53.9|54.8|55.1|56|58|55|55.8|57.1|57.4|58|58.8|58.7|61|59.5|59.3|61.5|61|61.7|61.9|63|63.6|63|63.2|69|68.6|71.6|70.6|72.4|72.9|71|73.5|74|73|75.5|74|78|78|80.1|82.3|80.2|79.5|78.8|78.6|80.1|80.5|76.2|73.8||65.2|66.5|61.5|62.1|57.9|55.4|52|54.8|62.6|63.9||64|65.2|63.8|63.9|66.5|76.3|72|66.6|67|64|65.9|63|62.8|68.6|70.9|67.3|73.9|78.6|||80.2|84.3|81.1|75.5|68.7|68.9|67.9
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|152.8|152.4|152.4|151|151.2|152.8|152|149|148.8|147|147.4|147.6|147|145.2|144.4|148.6|150|145.8|146.6|148.4|148.8|152|154|150.6|149.2|149.4|148.2|148|148.2|145.8|145.8|144.6|145.8|141.8|142.2|142|140.8|144.8|145|144.4|144.2|146.2|145|144.8|144.2|146.8|146.6|147.2|148.2|149|148.8|147|145|144.4||145|143.4|146.2|||144.6|141|138.4|137.8|140.8|141.6|141.6|140.8|140.4|140.4|143.4|141.6|143.6|144.8|143.6|143|142.6|140.6|140|139.8|135.8|135|137.2|137.6|135.6|136.8|136.4|135|135|132.8|134|133.2|130.2|131.8|128.2|127.8|126.6|125|122.6|123.8|123.8|123.2|124.4|127.4|128|126.8|125|126|127.4|127.6|127.2|127.8|127.6|132|130.6|128.8|127|125.8|124.8|121.8|123.4|122|121.2|122|118|117.4|119.2|120|120|124.6|123.4|123.8|123.6|124.6|121.8|122.2|121.4|122.8|122|119.2|118.2|121.6|121.4||122|122|124.8|122.8|123|122|123|124.8|126.2|125|124|125|128|127.2|125.8|122.8|123|124|122|120|118.8|118.4|119|117.4|116.8|116.6|118|118.8|118.4|118.4|117|116|116.4|116|117.4|116|116|117|117.6|119.2|118|117.4|116.6|116.6|115|117|115.6|116.4|117.6|117.4|116.4|117|118|115.4|113|111.8|115|117.6|119.4|121.4|122.6|119.2|121|117.2|117.2|115.8|117.2|115.8|113.4||111.4|111|110.4|110.8|108|105.4|104.2|107.8|109.2|108.8||107.4|107.2|107|105.2|107.2|111|111.8|110.6|107.2|104.8|104.2|107|103.8|108|106.6|102.8|103|105.2|||107.6|103.4|100.8|95.7|89.7|90|90.6
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|836.5|821.5|810|796|797|802|784|774.5|753.5|738.5|745|752|736|734|723|727|750|715.5|701|700|694.5|711|735.5|729|726.5|726.5|721.5|723|727|721|716.5|716|724|711.5|703.5|705|700|706.5|687.5|723|733.5|748.5|745.5|743|729.5|768|760|757.5|749.5|755.5|768|772|764|762.5||745.5|755|757.5|||745|735|725.5|728.5|733|751|738|744|719|711|716.5|718.5|733|736.5|759|760|736|729.5|713|723|725.5|767|792|767.5|751|748|775|781|777.5|743|741.5|751.5|763|760.5|676.5|679.5|673|673|647.5|650.5|646|648|671|697|703.5|695.5|677|672.5|657|676.5|672|658|648|660|651.5|650.5|635|620.5|608|599.5|592|582.5|580.5|589|578|561|573|570|573.5|596.5|600|591|594.5|595|594|600|600.5|589.5|583|572.5|568.5|559.5|555||561|557.5|577.5|580|591.5|580.5|586.5|592.5|597.5|595.5|596.5|601.5|612|617.5|581|560|573.5|577.5|574.5|561|563|576|581|580|586|589|602.5|598|607|620.5|628.5|621|628.5|609|614.5|612.5|609.5|613|629.5|633.5|618.5|622|623.5|627.5|637.5|632|614.5|611|625|594|611.5|613|618.5|617|612|608.5|615.5|663|692.5|700|717.5|644.5|650|644|611.5|605|644|590.5|551||519|517.5|516.5|528|520|509|498|502|525|540||550|551|582|557|569|583.5|622|579|561|557.5|573|576|567|582.5|594.5|534.5|534.5|584.5|||615.5|610|597.5|543|487.2|515.5|542
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|311.95|313.8|311.25|316.15|323.45|319.65|315|315.25|318.65|318.8|313.1|304.9|296.6|297.55|291.75|304.55|298.8|283.5|279.95|272.35|269.4|280.6|278.2|278.9|261.8|257.8|259.1|259.7|261.95|252.05|254.95|258.3|255|267.1|271.5|276.5|282.35|282.35|280.65|290|293.35|302.85|301.25|300.35|302.45|309.25|303.9|305|298.8|298.7|295|289.8|272.5|254.5||254.8|259.4|262.35|||263|265.75|258.55|258.05|271.35|269.35|272.6|270.75|269.75|275.25|284.75|272.6|272.6|273.8|276.95|266.5|267.15|255.05|247.65|262.9|263.5|267.55|274.8|253.45|244.4|243.75|251.95|251.7|250.75|236.9|237.8|243.05|241.7|229.95|199.86|200.65|208.75|209.95|205.2|196.6|193.46|193.44|195.74|200|205.5|201.4|199.96|205.95|207.75|209.4|206.45|212.65|213.15|217.75|222.1|220.85|215.85|220.35|217.8|214.4|218.2|225.2|229.3|234.45|233.3|232.4|239.2|242|236.05|245.75|252.15|255.9|259|257.1|262.05|262.25|262.25|258.5|266.65|257.5|259.75|258|259.7||264.2|267.25|270.75|274.7|282|273.35|276.75|283.7|283.35|288.55|292.65|301.2|311.3|307.55|295.4|287.25|295.25|306.65|299.25|281.05|275.15|283.35|293.8|293.75|294.4|298.1|299.8|303.85|315.95|303.2|309.3|312.45|310.25|304.5|296.65|290.8|290|303.45|308.35|312.75|307.55|313.25|309.35|307.2|314.9|304.6|308.6|307.35|321.45|315.45|321.45|314.85|316.75|321.65|316|323.05|320.9|344.45|353.05|365.75|362.25|336.2|339.3|328.6|311|305.75|313.95|319.45|309.95||310|311.9|318.55|314.15|320.8|296.5|296.45|301.65|313.25|313.85||315.9|313.7|318.9|300.6|298.85|313.1|333.5|322.1|314|308.6|317.6|310.75|293.15|302.3|303.55|291.95|299.7|321.1|||335.75|335.35|341|335.85|337.3|353.35|333.7
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|307.5|304|305|299|296.5|300.5|304|310.5|300.5|296.5|304|296.5|293|293.5|293.5|301.5|302|299|292|292|294|294.5|302|305.5|295.5|293|299|294|293.5|290|295|296.5|300|296|295|300|303|296|290|292|291|295.5|295|297.5|302.5|306|303|309.5|307|310|311.5|313.5|307|303.5||305|306.5|315|||308|303|295.5|293|299|300|300.5|294|289|290.5|283|286|281|283|286.5|285|282|278|271.5|270|272.5|279|292.5|286.5|295|293.5|304.5|299|297.5|296|293.5|289|276|277.5|254.5|248|253|247|239.5|243|238|241|235|240.5|247|241.5|235.5|238.5|241.5|237.5|235.5|236|241.5|246.5|250|249.5|245|247|245|239.5|233|233.5|233|236.5|229|225.5|230|229|227|248|239.5|236.5|238.5|230.5|233|231|234.5|239|240.5|236|237.5|244|246||249.5|250.5|248.5|248|251|248|250|252.5|255|260|264|268|266|265|262|260|258.5|266|264|266.5|262.5|266.5|273|275|279.5|275.5|275.5|274|279.5|271|266.5|264|259.5|260|260|257|251|256.5|255.5|265|251|252|253.5|260.5|255.5|256.5|264.5|253|266|265.5|265|260|262.5|264.5|260|266|275|286.5|286|289.5|296.5|289.5|290|289|281|280|281|282.5|276.5||266.5|270|275|281.5|268.5|261|251.5|259|269|276||277.5|273.5|270|266|263.5|274|284.5|269.5|262|256.5|254|246|240.5|253.5|251|212.5|219.5|226.5|||242|229.5|226.5|220.5|201.5|208|208.5
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2761.5|2750.5|2690|2673.5|2643.5|2630|2620|2602|2607.5|2614.5|2589.5|2555|2536.5|2546.5|2485.5|2550|2584.5|2606|2575.5|2562|2594.5|2640|2748.5|2789.5|2714.5|2693.5|2708|2731|2695.5|2673|2676.5|2696|2693.5|2645|2657.5|2738|2783.5|2733.5|2740|2738.5|2748|2747.5|2740|2750|2770|2780.5|2754.5|2729|2779.5|2800|2800|2813|2788.5|2753.5||2708|2773.5|2800|||2730|2714|2723.5|2709|2785|2795|2860|2838|2885.5|2917|2924|2909|2902|2849|2721|2714.5|2690|2660.5|2639.5|2677|2673|2665.5|2685.5|2710.5|2780|2780|2875|2850|2842|2790|2803.5|2780|2692|2571|2481.5|2500|2576.5|2488.5|2463|2448|2470|2452.5|2513.5|2574.5|2572|2550.5|2544|2617|2603|2644|2614|2666|2714|2725|2710|2730|2740|2773.5|2794|2752.5|2736.5|2777.5|2782|2849|2820|2815|2802|2733|2625|2668|2700|2683.5|2704|2642|2647.5|2620.5|2668.5|2575|2578|2554.5|2557|2575.5|2515||2532.5|2550.5|2538.5|2570|2620|2526|2527.5|2565.5|2550|2574|2526|2584.5|2630.5|2595|2543.5|2491.5|2515|2548.5|2550|2523.5|2524.5|2656.5|2703.5|2730|2680|2692|2715|2687.5|2714.5|2705.5|2785|2796.5|2870.5|2902.5|2900|2878|2920|3048.5|3065|3131.5|3060.5|3127|3122.5|3104.5|3140.5|3109.5|3077.5|3055|3166.5|3147|3170.5|3135.5|3134.5|3130.5|2989.5|3000|3000.5|3124|3026|3122.5|3182.5|3200|3241.5|3202|3224|3189.5|3273.5|3275|3187.5||3142.5|3121|3090|3046|3097|3049.5|2989.5|3058|3152|3051||2977|2971|3007.5|2943|2945.5|3080.5|3147.5|3129.5|2972.5|2955|2940|2893|2871|2974.5|2943.5|2958|2922|2918.5|||3020.5|2930.5|2941.5|2962|2940|2946|2856.5
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|518|525.8|532|508.6|510|505|496.5|515.2|508.4|507|514.6|502.4|490.9|501|489.6|519.6|520|501.2|475.4|467|459.8|469.8|466.9|473.7|460|461.8|468.1|460.4|459.3|458.9|442.7|441.1|441|440|448.7|464.4|464|441.2|429.8|440|436.6|448.1|448|454.1|449.8|455.1|453|452.5|452|465.1|466.9|488.8|468.7|475.8||489|501.2|508.2|||504|497.7|483.6|475|478.5|500.6|496.6|495|482.2|475.6|492.5|504|494.1|496.6|510|496|490.4|486.5|471.7|470.1|476.2|485.8|489.3|474.2|474.6|480.1|498.6|511|504.4|474.6|463.3|465.6|464.9|454|372.4|386|374.6|370.8|351.2|348.6|346.8|349.8|365|377|380.2|365.8|368.2|370.9|364.5|357|362.5|361|355.6|372.9|378.6|367.3|360.1|369|352.5|349.2|340.4|337.4|331.1|345.7|322|324.5|330.2|330.7|332.7|350|365.8|358.5|351.5|347.3|338.7|342.4|353.9|354.3|351.8|352.8|358.8|350.6|350.6||365.7|363.5|363.1|358.5|362.4|360.6|356|350|351.9|359.2|366.3|371|373.7|379.3|370.6|369.2|370|380.2|375|365.5|366.1|357.5|362.4|355.3|350|358.5|366.4|375.5|370.9|369.6|372.7|368.9|373.7|377.5|381.6|378.3|375.3|386.2|388|402.5|389|393.1|385.4|386.4|387.3|383.5|389.1|384.3|402.2|408.8|405.2|412.7|419.3|421.5|413.3|412.9|401.7|418|437.9|463.5|461.4|451.7|450.9|441|407|407.3|397.2|408|380||348|351.4|346.9|355.3|347.6|334.2|330.3|335.2|343.9|383.5||389|376|382.8|383.9|395.3|404.6|420.9|400.8|386.8|380.9|385|382.5|390.5|393.5|389.5|375|379.1|399.3|||410.2|386.4|370|335.1|314.5|322.9|313.8
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|820.5|831.5|830.5|837.5|842.5|848.5|846.5|835.5|841.5|831|824.5|814|816.5|817|809.5|830.5|836.5|845|818|810|807.5|825|830|827.5|806.5|814|793|782|785|782.5|772.5|785|773|763.5|745|766|761|766|761.5|756|764|767.5|755|788|800|800|800.5|801|800|816.5|807.5|805|807|809.5||812|820|824|||800|795|788.5|778.5|790|800|820.5|801|801.5|798.5|803.5|811|804|805|820|821.5|818|816.5|819.5|805.5|821.5|810.5|824.5|836.5|839|837|857|870.5|867|839.5|835.5|827|834.5|814|741|742.5|750.5|740.5|728|738|737|755.5|777|794|802|782|777|798.5|750.5|745.5|745.5|759|761.5|776|779|777.5|765|775|771|794|770|821|822|827.5|821|816|822|817.5|806|841.5|863.5|862|852.5|849.5|847.5|863|857.5|862.5|866|852.5|853.5|860|842||847.5|844|842|832|826|821.5|826.5|826|834|841.5|842|848|851.5|843|831.5|834|822.5|834|810|813|798.5|802.5|812|802.5|797.5|787|794|795|797.5|792.5|789|792|800|791.5|787|781|764|766|766.5|779.5|768.5|768|753.5|770|770.5|778|770|784.5|811.5|802|823.5|801.5|810.5|798.5|790|785|777.5|786.5|786|791.5|790|766|772.5|745|733|718.5|754|763.5|720.5||695.5|686|700.5|707.5|706.5|689|665|694.5|726|716||707.5|703.5|718.5|715|722|732.5|740|736|722.5|718.5|726|719|705.5|721.5|722.5|699|686|696.5|||708.5|702|687.5|675|644|665.5|661
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|151.3|152.5|143.2|138.6|137.25|136.15|137.25|136.9|137.3|141.45|134.8|134.4|125.9|126.35|123.55|127.2|130.65|132.3|131.75|131.4|127.4|129.85|128.1|129.6|124.05|122.8|123.3|122.15|122.6|124.5|124.55|128.7|126.45|127.6|125.6|129|131.5|133.1|131.6|134.95|136|138.1|138.1|138.7|140.85|141.25|142.8|144|142.7|143|146.85|141.05|135.4|135.8||132.25|135.3|135.95|||138.35|136.85|133.5|132|135.3|138.55|137.1|137.25|134.3|131.25|135.7|138.3|134.1|133.1|134.9|134.45|126.35|123.05|116.8|121.3|122.3|125.5|125.25|120.25|122.3|128|130.3|126.65|127.5|123|122.75|121.25|119.2|105.95|100.95|102|99.42|100.95|101.7|101.4|99.12|101.65|103.2|106.05|104.55|101.15|100|100.05|98.84|100.4|102.2|105.95|106.6|108.15|107.1|106.55|102.85|104.3|100.3|98.7|98.88|98.38|97.86|100.3|98.94|100.25|101.7|103.45|103.35|109.35|110.2|111.25|112|111.15|109.8|110.55|110|104.15|103.5|101.65|103.4|101.7|100||104.65|105.85|106.8|106.95|109|101.8|103.1|105.5|103.9|106|108.05|108|110.2|109.05|107.85|105.75|103.6|105.2|106.1|98.02|98.58|107.85|111.9|109.95|108.05|112.35|112.75|114.1|116|115.5|116.75|115.15|113.45|115.6|111.1|110|107.85|107|107.3|109.5|111.35|113.25|111|114.05|116.4|114.55|117.6|116.4|121.05|120.35|118.55|118.15|118.2|117.7|113.65|115.3|114|120.5|122.05|126.35|119.95|115.8|117.9|117.6|119.1|116.25|118.75|119.7|115.1||115.8|114.7|110.6|111.25|110.35|107.7|102.15|101.4|108.8|106.75||104.95|114.25|115.35|113.95|112.9|116.05|119.85|120.35|117.35|115.45|120.05|116.95|115.95|121.65|120.6|121.45|118.65|124.15|||125.8|122.25|121.7|117|111.3|115|114.8
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2262|2266|2276|2242|2240|2243|2246|2215|2150|2178|2226|2266|2249|2255|2237|2273|2260|2261|2250|2282|2299|2311|2346|2346|2343|2316|2284|2313|2364|2342|2381|2419|2464|2404|2350|2409|2405|2403|2454|2408|2446|2420|2430|2435|2438|2457|2491|2467|2483|2505|2531|2501|2522|2530||2443|2486|2492|||2408|2432|2459|2439|2450|2385|2385|2476|2479|2462|2420|2422|2416|2348|2335|2335|2367|2360|2359|2316|2344|2302|2313|2390|2427|2380|2364|2382|2399|2440|2483|2440|2415|2460|2551|2546|2531|2491|2435|2400|2411|2404|2441|2454|2466|2454|2472|2500|2544|2557|2540|2603|2553|2518|2480|2496|2519|2515|2521|2523|2506|2507|2502|2493|2487|2444|2481|2426|2417|2457|2443|2433|2443|2392|2368|2364|2398|2392|2416|2364|2391|2433|2420||2422|2475|2501|2440|2467|2405|2410|2414|2400|2400|2384|2445|2417|2374|2318|2307|2303|2313|2270|2280|2198|2223|2267|2245|2234|2233|2259|2283|2260|2283|2262|2252|2245|2225|2220|2197|2131|2211|2229|2242|2190|2212|2190|2166|2162|2145|2107|2062|2122|2093|2102|2097|2088|2149|2069|1884|1881|1978.5|1989|1995|2017|1990.5|1986|1921|1905|1886.5|1923|1908|1816.5||1815|1806.5|1805|1796|1822.5|1710|1640|1720|1749.5|1743||1730.5|1742|1710|1657.5|1689.5|1727.5|1793.5|1725.5|1730|1719.5|1689.5|1691.5|1615|1670.5|1670.5|1597.5|1636.5|1728|||1694|1687.5|1645|1566.5|1550|1505|1565
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|2114|2095|2091|2112|2123|1986.5|1964|1978|1920|1865|1850|1859|1856|1838.5|1815.5|1883|1851.5|1878|1848.5|1839.5|1814.5|1860|1864.5|1858|1788|1772.5|1720.5|1752|1760|1764.5|1718.5|1694|1722|1725|1718.5|1746.5|1733|1719.5|1687|1759.5|1777.5|1805|1738|1738.5|1716|1732|1727.5|1761.5|1806.5|1834.5|1859.5|1834.5|1795|1819.5||1789.5|1811.5|1813.5|||1760|1758|1772.5|1760.5|1820.5|1827.5|1870.5|1870.5|1826.5|1815|1781.5|1785|1783|1800|1801|1808.5|1801|1792.5|1729|1721.5|1719.5|1709.5|1684.5|1664|1637.5|1603|1633.5|1623|1630.5|1612|1590|1627|1613.5|1560|1456|1444|1428.5|1413|1380.5|1356|1368.5|1363.5|1408|1415.5|1488|1483|1501|1533.5|1535|1534.5|1487.5|1554.5|1577|1588|1602.5|1587|1574|1596.5|1590.5|1562.5|1592.5|1554|1591.5|1584|1544.5|1533|1527.5|1536|1500.5|1575|1606.5|1601|1583.5|1559.5|1550|1494.5|1481.5|1500|1496.5|1466|1467|1456|1399||1444.5|1448|1451|1415|1403.5|1404.5|1406|1421.5|1425|1425.5|1399.5|1421.5|1434|1407.5|1350.5|1320|1315.5|1324|1280.5|1280|1252.5|1290.5|1306.5|1260|1278|1308.5|1345|1370|1428.5|1425.5|1463|1435.5|1470|1557.5|1563|1550|1576|1590.5|1610|1628.5|1635|1675.5|1646.5|1599.5|1583|1534.5|1512|1507.5|1576|1541.5|1564.5|1563|1598.5|1588.5|1549|1594|1556|1674|1663|1687.5|1721|1640|1640|1575.5|1515|1495.5|1583.5|1480|1463.5||1420|1375|1381.5|1416.5|1394|1319|1298|1359.5|1380|1371.5||1385|1335|1348|1329|1376.5|1390|1442|1394.5|1347.5|1291|1339.5|1349|1389|1454|1471.5|1400|1400.5|1437|||1463.5|1429|1394.5|1330|1250|1248|1235
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|186.38|185.56|185.66|186.49|183.5|182.05|185.46|198.75|204.84|210.92|206.18|202.57|200.92|203.08|196.9|205.45|199.89|194.01|188.65|188.55|191.64|195.35|196.9|197|187.93|187.31|189.68|190.71|188.65|188.34|183.7|183.81|182.78|183.5|185.97|183.81|181.43|182.16|178.34|183.39|190.2|193.5|195.97|195.76|197.1|200.92|196.88|205.15|205.64|212.72|214.57|218.48|215.19|211.07||215.81|216.01|211.89|||219.31|208.6|170.81|166.18|170.71|177.71|172.36|172.05|172.67|175.03|183.27|181.21|178.74|180.8|178.33|172.15|171.94|169.37|164.63|166.69|166.38|168.14|169.78|163.09|159.59|159.07|165.97|155.27|153.72|147.34|151.97|154.44|149.29|149.29|140.95|142.7|148.26|147.13|148.26|143.12|142.09|140.03|143.42|146.82|148.37|144.45|144.45|147.44|147.34|149.09|147.03|149.19|146.2|147.34|145.69|151.35|153.93|156.29|153|152.9|150.94|148.16|144.15|144.66|145.9|129.32|132.92|132.72|131.58|140.13|141.37|143.01|140.75|138.79|140.64|141.06|142.09|143.42|145.69|143.22|141.06|143.01|146.72||145.17|144.04|146.82|144.04|140.44|134.88|137.76|140.13|144.15|146|145.17|146.2|148.26|147.23|143.42|133.85|134.88|142.5|133.54|127.26|123.14|127.77|132.92|139.41|136.22|128.19|131.07|135.7|139.2|134.16|136.01|133.03|131.38|130.04|129.52|128.19|125.3|128.8|129.63|130.35|123.24|127.26|125.61|121.29|119.43|118.51|121.49|117.17|128.5|125.1|132.1|126.02|125.51|124.69|117.89|119.85|123.66|132.72|137.56|137.56|139.72|133.33|133.75|128.19|130.97|128.91|128.5|127.16|127.77||123.35|124.48|122.63|118.71|113.87|108.01|107.08|108.62|111.71|115.01||116.24|114.49|122.32|116.76|113.46|115.32|116.24|113.87|109.24|108.83|113.26|101.52|93.44|96.06|96.78|91.69|97.04|105.64|||111.2|113.26|105.23|99.46|95.03|90.61|78.82
03901|6757|/equities/caledonia-investment|FTSE350|2541.6211|2565.4639|2551.1582|2527.3157|2527.3157|2536.8525|2560.6953|2527.3157|2532.0842|2532.0842|2551.1582|2532.0842|2546.3896|2575.0007|2575.0007|2603.6118|2617.9175|2603.6118|2603.6118|2622.686|2627.4546|2636.9915|2679.9082|2689.4453|2675.1396|2627.4546|2617.9175|2627.4546|2660.8342|2641.76|2598.8435|2589.3064|2603.6118|2579.7693|2594.075|2579.7693|2570.2322|2632.2231|2651.2971|2670.3711|2679.9082|2718.0564|2698.9824|2703.7507|2718.0564|2689.4453|2708.5193|2727.5935|2737.1304|2760.9731|2784.8157|2751.436|2760.9731|2756.2046||2746.6675|2794.3528|2880.186|||2827.7324|2746.6675|2694.2139|2594.075|2732.3621|2842.0378|2832.501|2765.7417|2775.2786|2780.0471|2799.1213|2799.1213|2827.7324|2880.186|2942.1768|2961.251|2956.4824|2894.4917|2837.2693|2822.9639|2894.4917|2822.9639|2803.8896|2756.2046|2722.825|2718.0564|2727.5935|2665.6028|2756.2046|2737.1304|2784.8157|2670.3711|2632.2231|2622.686|2579.7693|2570.2322|2575.0007|2575.0007|2575.0007|2598.8435|2613.1489|2622.686|2632.2231|2627.4546|2670.3711|2646.5286|2608.3804|2517.7786|2460.5564|2522.5471|2489.1675|2465.325|2446.2507|2541.6211|2474.8618|2498.7046|2374.7229|2350.8804|2346.1118|2331.8064|2341.3433|2346.1118|2350.8804|2360.4175|2317.5007|2293.6582|2341.3433|2293.6582|2307.9636|2417.6396|2422.4082|2431.9453|2431.9453|2441.4822|2436.7136|2422.4082|2417.6396|2422.4082|2451.0193|2451.0193|2431.9453|2455.7878|2470.0933||2455.7878|2550|2555|2525|2550|2555|2575|2625|2635|2635|2685|2670|2700|2660|2715|2660|2640|2660|2650|2625|2625|2630|2640|2625|2635|2625|2640|2640|2640|2640|2640|2640|2690|2640|2680|2690|2640|2660|2640|2660|2640|2640|2640|2620|2600|2675|2660|2735|2740|2710|2725|2620|2665|2675|2650|2605|2645|2640|2690|2745|2800|2725|2845|2800|2765|2675|2645|2655|2645||2670|2630|2600|2600|2600|2595|2520|2560|2575|2550||2495|2440|2490|2515|2620|2665|2690|2675|2585|2550|2580|2615|2525|2655|2735|2590|2620|2620|||2745|2630|2495|2355|2180|2290|2350
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|46.81|46.98|46.18|46.65|47.23|45.3|46.08|47.23|48.72|48.74|49.09|47.88|48.75|47.61|45.24|47|45.19|41.93|39.96|39.86|39.37|39.26|40.34|40.58|39.85|39.18|38.1|38.75|38.1|39.2|38.57|38.3|36.75|35.67|35.02|35.97|36.28|34.6|33.5|35.14|36.68|37.41|36.75|37.48|37.05|37.33|37.38|38.37|37.87|39.16|38.57|38.47|37.96|38.71||39.21|39.78|40.69|||39|39|38.9|36.59|38.88|40.93|41.2|43|44.91|45.36|46.76|48.26|49.19|49.66|50|50.9|47.94|46.07|42.45|44.55|44.87|46.3|50.56|46.64|42.57|43.54|40.7|39|39.06|39.17|36.15|35.59|32.97|25.98|24.09|24.87|24.87|24.94|24.55|24.69|24.26|23.97|23.97|25.32|24.85|23.72|24.49|25.14|26.5|25.85|25.84|27.92|29.51|30|31|30.12|30.04|30.53|29.01|29.41|29.12|30.57|30.25|29.8|28.48|27.46|27.93|28.03|27.24|29.66|29.66|29.5|29.07|29.3|29.21|29.79|29.75|30.64|31.4|30.68|30.25|29.3|30||30.95|31.04|31.87|31.01|31.5|30.29|30.15|33.03|28.7|35.88|36.96|37.93|39.59|38.55|37.53|37.05|36.57|37.26|34.85|34.8|34.23|35.62|36.78|38.25|37.25|38.75|39.76|38.92|40.69|40.04|39.16|37.52|39.11|39.38|40.5|37.92|38.96|39.56|41|42.75|43.22|44.54|43.25|44.1|44.66|45.28|43.43|46.55|48.58|48.75|43.07|41.55|42.2|43.95|40.84|41.12|39.77|44.03|47.35|47.3|45.8|38.24|38.95|36.06|35.76|33.83|35.92|37.66|35.83||34.21|33.63|34.28|35.69|34.81|31.43|30.6|31.56|33.05|34.77||34.55|34.09|35.03|36.88|38.34|38.98|39.35|35.55|34.74|33.43|33.38|30.97|32.08|35.31|36.05|32.72|36.58|41.37|||39.64|33.03|29.46|27.5|24.13|25.93|28.58
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|181.6|183.8|181.6|173.4|172.8|167.6|167.1|169.2|172.1|173.5|179.7|180.5|173.5|178|169.7|177.4|181|180|173.6|167.6|164.7|168.4|163.5|164.9|160|160.1|161.4|156.2|153.2|152.7|147|137.5|133.8|135.8|140|141.2|140|132.6|129.4|132.2|133.1|137.7|136.5|139.8|139.9|145.4|141.2|139|139.1|145|144.2|144.3|140.2|137.7||145|146.2|148.5|||146.7|144.3|142|137.4|143.3|149.7|150.4|143.1|143.6|143.4|149.1|150.3|148.6|147.9|149.8|145.7|142.8|139.8|134.7|136|136.8|138.8|136.4|134.2|135.3|140|145.2|145.5|151.2|141.1|139.1|145|137.8|121.4|100.7|104.1|102.5|99|101.8|104.6|105|105.6|105.9|108.6|110|103.2|113.9|113.6|115.2|111.2|114.6|115.1|116.3|119.3|120.2|120.5|117.7|120.9|115|114.1|114|111.9|107.8|113.5|106.4|106.1|109.4|111.8|113.6|119.1|123|122.9|123.9|123.9|123.3|130.8|129.7|131.2|128|132.2|132.2|129.2|128||129.4|126.6|124.1|121.5|126|127|126.4|122.6|125.2|132.7|128.6|133.6|128|141|137.9|136.8|139.5|144.1|140.8|140.2|139.9|136.4|140|136.7|135.1|140|141.2|142.1|141.2|144|143.9|143.2|146.3|147|149.8|146.6|144.3|146.7|148.3|155|151.4|151.1|148.5|146.1|149.2|148.5|153.6|153.6|162.8|165.3|171.2|173.1|172.6|171.2|170|168.3|167.4|176.5|183.7|191.7|188.4|184.7|178.7|174|170.3|163.5|159.3|153.5|150||146.5|145.2|145|146.5|144.2|138.7|135.5|143|150.1|157.3||159|155.7|160|158.6|158.5|166.3|172.4|164.7|161|160.5|160.5|157.7|160.8|165.1|168.7|164.2|161.9|173.3|||184|172.9|168|153.9|150.2|152.2|152.5
03904|942375|/equities/card-factor|FTSE350|71|73.7|66.5|69|68.7|67.4|66.6|69.6|66.9|61.5|68.9|72|72|55.7|46.15|49.15|44.7|38.6|34|32.9|33.7|33.8|34|34|33|31.1|32.2|33.75|33.75|34|34|34.6|35.05|34.5|35.85|36|35.8|35.55|35.9|37.75|38.2|37.9|37.75|37.7|38.65|37.3|40.1|40.9|41.25|41.7|42.05|41.95|41|39.7||42.75|40.35|41.9|||44.05|42|40|39.15|44.1|42.65|42.9|43.55|44|43.25|43.2|44.25|42.05|44.85|45.25|45.25|45|43.5|43.15|44.2|45.7|46.3|44.55|45.55|44.9|44.25|45|43.4|41.7|38.7|39|40.6|38.15|35.8|30.65|30.6|31.15|31.25|30.6|32.2|32|33.55|35.45|35.75|35.5|34.5|34.9|34.5|35|34.65|34.85|35.15|35|35|35|36|34.6|36.5|36|34|33.25|34.1|34.5|36.95|37.35|36.15|35.45|36|36|38.1|37|35|33|34.3|35.5|36.3|37.5|38.25|36.4|35.4|35|35.95|36.35||38.55|38.95|38.85|40.5|40|41.85|42|40.6|42.15|42.6|43.05|44|45.85|44.45|42.2|41.95|41.15|42.7|41.6|41.6|42.85|42.85|43.65|44|41.8|41.4|41.75|43.1|44.05|44.15|43.1|42.6|47.35|50|50.2|50|50|50|50|50|50|50|50|50|49.75|49.4|49.8|50|50|50|54.5|50.8|50.5|48|43.45|40.75|42.15|45.5|45.55|48.35|50.2|49|44|37.25|41|36.65|36.05|30.5|31.25||28.6|30|31.5|30.55|31.55|31.2|33.3|34.8|37.65|41||41.3|38.25|38.3|38.1|39.75|41.6|39.55|40.45|39.5|39.5|40.3|37.6|43|48|44.3|44.4|46.75|52.8|||48.7|45.25|41.15|35.7|31|31|32.2
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1734|1715.5|1732.5|1761|1697.5|1662.5|1652.5|1651|1656.5|1531|1731.5|1748.5|1633.5|1653.5|1575.5|1582|1645.5|1489.5|1556|1438|1351|1398|1367|1363|1263|1300.5|1322.5|1317.5|1369|1370|1326.5|1270|1239|1171|1165|1222.5|1182.5|1179.5|1185|1267.5|1283|1304|1312.5|1334|1312|1334|1247|1266|1283|1323|1330.5|1326|1288.5|1276||1367|1389|1380|||1355|1341|1291|1295|1371.5|1377.5|1391.5|1360.5|1399|1419|1443|1510|1503.5|1491|1488.5|1475.5|1389|1369|1327.5|1413|1337|1339.5|1332.5|1205.5|1163|1172.5|1200|1209.5|1212.5|1081|1067|1123.5|1153.5|1229.5|891.4|912|907.8|883|877.6|848.6|838.2|838.8|908.2|925.2|1027.5|980.4|952.8|970|947.2|906.8|905.2|927|930.4|990.2|1041.5|1028.5|1035.5|1027|969.8|953|969.8|999|965.2|967|918.6|878.8|931|905|893.8|947.6|1029|1028|1034.5|1102|1111.5|1129.5|1094|1165|1113.5|1131.5|1093.5|1025.5|1015||1054.5|1019|969|977.2|985.2|924.4|905.6|941.4|912.6|934.4|978.4|980|978.4|1031|969|886.8|883|871.8|844|802|826.6|876.6|894.4|889.4|873.2|953.4|939.8|969.8|995|977.8|1014.5|1045|1055.5|947.6|1000|986|944|936.2|962.8|982.6|1002|1025.5|1020.5|985.8|919|968.6|970.4|1041.5|1141|1119|1246.5|1261|1275|1355|1259.5|1269|1190|1354.5|1501.5|1573.5|1431.5|1194.5|1174.5|1123|1134.5|1057.5|1184|1196|1111||981.6|979.6|964|1001.5|1015|885.8|830.4|838.2|939.4|957.4||937|908.8|960.6|964.4|1003|1095.5|1160.5|996.4|922.4|849.2|868.8|850|850|895.2|912|860.8|854.6|910.2|||965.6|884.6|874.8|716|614.8|605|779
03906|14020|/equities/centamin-egypt|FTSE350|104.65|102.5|104.9|103.65|102.95|106.7|105.3|107.7|106.6|104.95|104.95|102.35|104.05|101.3|101.05|106.5|107.7|108.5|109.1|109.1|109|109.25|111.25|113.45|109.85|109.8|111.15|112.2|113.15|114.2|112.4|116.2|114.85|116.9|114.7|115.85|113.75|117.7|119|119.5|122.2|123|118.5|116.2|116.4|120.05|123.1|122.85|127.05|129.15|133.4|133.85|134.8|133.7||123.7|123.7|127.65|||123.45|123.15|121.45|124.5|119.9|122|121.15|120.25|119.1|122.35|122.45|124.55|126.65|123|121.9|123.3|119.2|119.65|113.2|111.3|112.95|110.3|106.55|108.35|114.3|113.15|111.65|109.3|112.3|116.05|115.45|113.05|113.75|117.4|130.85|129.05|126.95|130.15|127.15|123.95|126.05|122.75|130.95|132.65|133.75|133.5|131.3|162.5|164.3|161.75|161.65|166|162.4|164.4|162.35|156.85|156.3|152.65|152.3|156.55|201.1|202.5|203.6|199.55|199.1|199.1|201|207.1|205|213.5|212|218.7|218.3|213.2|213.4|210.7|205|202.4|202.2|198.4|199.15|200.6|211.3||209.1|203.6|208.1|200.9|201.8|203.5|205|203.7|209.2|208.6|201.1|205.8|207.2|203.2|219.4|220.1|225.4|232.1|211.8|207.5|203.5|198.85|203.9|207.2|210|198.55|197.9|194.15|191.95|194.7|190.75|186.6|187|188.8|191.5|187.9|186.7|188.15|183.2|183.15|179.6|180.4|179.2|183.4|174.85|177.8|178.7|175.9|177.25|174.15|165.3|162.4|158.1|157.1|156.35|161.25|167.4|155.9|151.2|147.95|147.15|156.8|158.6|163.3|167.75|166.2|168.35|160.75|164.4||179.6|173.85|181.9|185.95|178.45|176.45|170.95|172.65|169.85|170.15||166.95|161.05|158.2|162.95|154.35|155.85|162.5|162.55|167.85|167.85|164.4|155.6|141.35|138.4|131.95|136.3|136.15|143.9|||137.6|134.55|127.35|124|124.05|123.8|118.85
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|53.84|55.46|56.18|54.98|53.9|51.66|52|51.52|51.98|51.94|52.78|53.84|53.84|53.88|52.76|52|53.5|52.16|51.5|51.9|52.34|52.76|53.86|54.4|53.28|53.26|54.02|53.06|52.78|51.78|51.44|51.84|51.44|52|51.78|52.98|51.54|49.34|49.17|50.1|51.06|51.64|50.4|49.52|50.62|51.2|49.57|50.6|50.12|50.16|49.71|50.78|47.79|46.48||46.6|45.82|45.91|||44.69|44.8|42.59|41.81|43.41|43.87|43.1|41.51|41.45|43.46|43.97|45.41|44.46|44.46|45.95|45.46|45.5|45.28|44.12|45.75|45.86|47.13|45.34|43.5|43.73|44.2|45.35|44.24|44.94|43.81|43.63|44.31|44.4|43.58|38.74|39.29|38.95|38.55|37.3|37.18|37.3|38|39.79|40.42|41.18|40.71|40.08|40.02|39.87|40.13|39.62|40.8|40.41|41.2|41.11|41.89|40.92|41.34|41.22|40.73|40.19|40.09|39.85|40.84|40.05|38.89|38.94|39.4|39.25|41.79|42.7|43.43|43.12|43.72|43.74|44.58|45.26|45.18|45.9|45.59|46.45|46.67|45.56||46.04|43.97|43.81|44.77|45.54|45.16|45.91|45.67|45.3|46.78|46.63|47.58|48.73|49.43|47.57|46.22|47.17|47.99|48.84|49.5|48.77|49.06|50.42|50.98|48.11|47.14|40.37|41.87|41.48|40.93|41.28|40.9|40.82|39.49|39.73|39.23|38|39.68|39.63|40.06|40.6|40.5|40.34|38.54|39.29|38.7|38.69|40.19|42.15|41.44|43.01|41.93|42.86|43.43|42.59|43.16|40.12|41.83|43.04|44.55|42.79|39.43|39.76|38.54|37.98|36.52|39.05|39.26|38.03||35.29|36.49|37.55|37.22|39.36|36.04|35.25|35.08|35.63|36.39||39.91|39.15|40.38|38.76|39.18|39.9|41.45|35.92|34|32.28|31.74|30.21|31.36|32.12|31.81|32.06|31.52|33.16|||35.58|33.68|32.38|31.48|31.84|33.92|37.11
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|120.8|115.55|115.55|107|104.4|104.9|102.5|104.6|106.15|104.75|112.5|113.65|104.5|99.98|98.16|102.85|94.98|96.36|88.04|80.78|77.52|80.5|83.38|82.72|74.8|73.68|76.2|73.4|74.22|77.54|73.94|73|75.22|77.48|77.08|75.02|80.4|73.14|69|66.1|69.38|68.58|66.1|67.98|65.8|65|65.36|66.6|65|69.34|67.76|64.7|64.44|61.52||64.1|64|63.88|||65.16|64.58|61.42|59.32|62.66|63.5|63.3|63.22|64|62.82|61.54|62.54|61|62.26|62.06|73|63.76|62|56.94|58.7|55.2|55|59|55.3|46.09|44.2|48.4|48.47|49.76|43.84|43.47|48.08|47.75|40.42|28.82|28.41|27.64|28.05|27.5|28.51|25.95|24.32|26.11|26.54|29.18|29.42|32.4|28.4|25.75|24.76|24.87|27|28.25|29.6|29.68|29.52|27|27.8|25.2|39.47|40.49|40.79|40.26|43.8|43.01|41.36|48.52|44.15|42.92|46.53|48.38|50.38|49.13|50.1|52|49.55|52.78|57.02|59.44|58.38|58.3|60.34|60||63.08|60.16|59.1|58.5|54.64|51.14|48.73|48.28|47.43|46.88|50.74|51.94|51.38|52.94|41.05|34.9|35.25|38|38.5|38.21|38.2|39.62|41.03|42.84|42.69|45.45|53.02|54.42|56.38|54.78|57.36|56.64|57.32|52.66|56.6|54.24|54|55.44|57.86|57.6|60.16|64.58|61.56|60.54|57.32|64.08|66.58|72.76|78.8|76.38|77.36|76.94|77.22|79.74|78.94|76.66|72.74|87.7|94|99.44|92|85.46|88.68|85.94|79.78|84.4|93.84|77.28|69.62||58.4|59.38|58.44|57|57.3|55.04|56.96|54.72|63.38|63.18||60.14|52.8|55.82|54.06|58.78|65.46|68.58|63.36|54.12|53.1|58.6|58.86|53.92|60|62.62|51.58|49.67|63|||77.24|60.62|59|39.61|36.47|38.67|40.87
03909|6863|/equities/city-of-london-investment-trust|FTSE350|376|375.5|378|374|374|373.5|372.5|372|370.5|364.5|365.5|364.5|362.5|360|354.5|362.5|362|358.5|357.5|359|357.5|363|366.5|367.5|357.5|355|356.5|356.5|357.5|357|355.5|356|356|351.5|350.5|356.5|362.5|367.5|367|370|372.5|373|371|372.5|372.5|376|373|376.5|380|383.5|382.5|382.5|371.5|372||370.5|373.5|378.5|||370|363|359.5|355|362|366|365.5|359.5|361.5|361|365|364.5|364.5|364|366.5|364.5|363|359|352.5|356|355|359|361.5|357|357|355.5|358.5|354.5|358|351|352.5|355|348.5|340|320|321.5|322|317|311|308|310|317|326|328.5|330.5|326|325|329|329|330|326|332|331|335.5|333|328.5|325|325.5|326|319|317|315.5|315.5|319.5|312.5|310.5|315|311.5|310|322|322|324|327|325.5|324|323.5|324.5|321.5|322|315.5|319|323.5|320||322.5|324.5|324|324.5|328|324.5|323|327|324.5|329|326.5|331.5|336|331.5|326.5|323.5|325.5|327|323.5|322|315|320|332.5|331.5|331|331|334.5|330.5|334|335|336|335.5|337.5|333|336.5|331.5|325.5|332.5|336|343|337|342|340.5|340|343|340|342|341|349.5|346.5|349.5|344.5|347.5|348|336.5|338|336|347.5|350.5|358.5|362.5|352|356|347.5|343|334.5|341|337|332||325.5|325|329.5|327.5|331|320|318.5|330|336.5|336.5||336.5|333.5|336|332|334.5|341|356|345|336.5|331|338|341|334|342.5|343|333|333|346|||348|335|331.5|320|306|311.5|310
03910|28600|/equities/clarkson-plc|FTSE350|2575|2530|2505|2460|2480|2475|2470|2485|2570|2620|2585|2640|2550|2510|2540|2575|2600|2580|2600|2600|2655|2700|2765|2745|2615|2640|2705|2665|2565|2515|2465|2505|2495|2515|2500|2530|2555|2625|2630|2635|2685|2710|2630|2720|2760|2820|2825|2810|2875|2850|2790|2695|2725|2630||2700|2720|2720|||2590|2525|2545|2520|2560|2600|2590|2560|2510|2540|2580|2570|2605|2600|2665|2675|2630|2600|2560|2515|2545|2605|2765|2710|2610|2600|2640|2645|2470|2445|2425|2465|2265|2220|2140|2010|2040|2030|2000|2010|2040|2085|2100|2200|2285|2250|2305|2295|2345|2365|2380|2395|2365|2400|2450|2405|2375|2335|2335|2300|2350|2260|2350|2400|2390|2390|2425|2415|2480|2535|2500|2500|2495|2515|2475|2470|2420|2435|2440|2400|2390|2470|2500||2465|2485|2425|2425|2400|2415|2415|2400|2400|2505|2500|2500|2500|2450|2355|2100|2070|2095|2095|2045|2055|2085|2090|2110|2070|2125|2135|2050|2075|2080|2100|2130|2165|2135|2140|2105|2120|2190|2250|2295|2375|2300|2260|2245|2265|2240|2220|2255|2325|2290|2460|2350|2430|2340|2265|2335|2370|2400|2450|2500|2495|2380|2370|2255|2265|2295|2335|2450|2410||2340|2385|2415|2445|2425|2475|2355|2450|2480|2450||2400|2335|2415|2455|2500|2495|2565|2485|2380|2225|2250|2325|2340|2395|2415|2365|2430|2450|||2450|2445|2455|2330|2200|2320|2245
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|1633|1647|1663|1650|1685|1684|1682|1672|1678|1632|1640|1640|1579|1571|1555|1574|1573|1570|1548|1554|1537|1571|1616|1606|1555|1545|1550|1544|1530|1519|1516|1466|1459|1418|1410|1442|1420|1436|1417|1438|1447|1419|1397|1410|1405|1422|1394|1419|1415|1455|1458|1453|1397|1392||1382|1412|1426|||1445|1403|1359|1338|1386|1377|1380|1372|1329|1320|1337|1356|1370|1378|1393|1398|1371|1354|1294|1316|1326|1358|1395|1396|1379|1352|1376|1374|1366|1322|1313|1333|1286|1215|1116|1118|1121|1097|1063|1077|1066|1061|1065|1094|1098|1063|1060|1045|1027|1019|1034|1078|1068|1081|1080|1097|1070|1069|1055|1048|1028|1021|998|1018|946.5|975|1001|999|962.5|1034|1071|1090|1083|1072|1075|1073|1089|1083|1086|1073|1073|1078|1072||1123|1112|1110|1099|1117|1097|1108|1138|1146|1162|1156|1167|1182|1161|1127|1094|1100|1109|1117|1101|1096|1107|1145|1155|1160|1165|1180|1181|1163|1131|1139|1156|1163|1138|1143|1131|1108|1129|1143|1163|1113|1149|1119|1105|1117|1092|1110|1092|1122|1112|1092|1087|1097|1104|1061|1078|1077|1124|1155|1228|1227|1166|1168|1107|1074|1078|1120|1114|1089||1050|1081|1080|1077|1073|1027|1010|1050|1045|1069||1085|1023|1057|1034|1083|1091|1153|1080|1027|1043|1066|1043|1025|1053|1040|970.5|1025|1060|||1107|1034|1042|984.5|943|958|1046
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|232|233.5|231.5|224.5|224.5|226.5|223|218.5|217|219|221|222|220|216|219|220.5|220.5|220|220.5|219|221.5|221|221.5|220|218|218.5|220|221|219|215.5|216|213.5|215|212|214.5|215|213|214.5|216|213|216|220.5|221|223.5|221|222|213.5|214|214.5|217.5|218|221.5|222|221||224.5|222|221.5|||217|214|211|208|217.5|225|219|214.5|216.5|212.5|213.5|218.5|219.5|218|227|218|217|215|213.5|207|212|214.5|218|216|216|216|227.5|223|221.5|217|222|220|211|211|195|193|198.4|196.4|194|198.2|193|193|191|194|193.2|197.4|195|195.2|194|193.8|196.4|194.8|199.8|208.5|206|206|205|205.5|206.5|206.5|212.5|213|214|216|213.5|214.5|212.5|207.5|208|205|209|208|208|208.5|207|210|217|218|213|213.5|206.5|196.4|198.8||196.2|197|192.4|193.8|193.8|198|199.2|202|202|218|215.5|207|209|207|194.2|197.6|191.6|194.4|192|190|195.2|194.4|199|194.4|190.8|188.2|193.4|195|196|201|200|204.5|205|202.5|202|205|186|192.4|201|193.8|188.6|192.6|187|185|194.6|189.2|191.2|201|203.5|207|209.5|204.5|205|201|201|202|205|208|206|213|214|207|206.5|202|200|197.4|194.8|193.8|191.8||179.8|181.8|180|182|181|178|168.8|175|183|190.4||188.4|184.6|186|185|194|206|207|209|207.5|207.5|201|201|203|210|213.5|210.5|210|225|||244.5|230|224|201|200|209.5|201.5
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|60.6|60|60.3|61.3|61.5|61.3|62|61.4|60.2|59.2|60.5|63.9|62.3|62.8|62.2|62|63.8|64.4|62.9|61.8|62|62.9|65.1|64.7|63.9|64.3|65.3|66.2|64.4|64.1|63.2|63.1|62.4|61.3|61.5|62.4|61.5|62|59.6|61.3|63.4|63.8|62.8|63.3|63.7|65.7|65.5|65.5|66.3|67.3|67.3|67.1|69|68||67.3|68.2|68.5|||68.5|67.5|67.5|67.4|70|72.5|72.6|71.6|71.8|69.5|70.2|72.4|69.9|68.6|68.5|68.9|66.7|66|65.4|67.8|67|66.7|68.9|69|66.9|67.9|70|69.6|68.6|66|66.5|67.1|64.7|66.2|62.1|60.2|62.4|60.4|54.4|56.8|55.8|56.5|60.8|60|61|59.2|56.8|56.9|56|57.8|58.1|56.8|58.9|59.2|57.4|58|57.4|59|57.4|55|55.5|55.9|54.8|54.8|53.5|50.8|53.9|52.8|52.5|54.7|55.1|56.6|55.8|54.6|55.4|54.6|53|54.8|54.2|54.5|53.9|54.2|54.5||55.2|56.8|55.8|55.7|56.6|56.3|55|53.6|54.7|54.2|54.6|57.9|62|64.3|62.3|61.5|61.3|60.5|58.9|57.2|56.7|56.3|56|56|53.5|52|52|50.8|52.5|51.8|52.8|52.5|54.4|52.3|54.1|52.7|53.2|53.1|54|55.9|52.8|53.5|54.3|56|56.1|55.7|56.6|56.9|60.5|60.4|62.2|58.5|58.6|57.4|54.9|55.6|55|57.8|59.5|61.5|60.7|59.2|55.2|54|52.6|53.9|52.7|53.1|50||48.8|47.55|47|43.75|42.65|40.25|40.65|40.65|45.4|44.7||42.7|43.1|43.45|44.65|45.5|46|47|44.8|45.7|44.2|44.35|43.95|43.95|45|45|42.05|42.45|45.55|||44.95|43.2|38.2|38.65|36.5|38.35|39
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2296|2342|2380|2373|2363|2351|2372|2361|2339|2339|2301|2271|2266|2277|2238|2314|2294|2304|2302|2325|2333|2344|2372|2402|2375|2365|2260|2282|2307|2261|2204|2201|2237|2190|2163|2195|2160|2252|2233|2268|2309|2297|2306|2317|2305|2334|2326|2344|2350|2431|2400|2417|2392|2383||2377|2399|2435|||2390|2389|2366|2338|2386|2359|2366|2348|2332|2302|2328|2284|2282|2325|2300|2289|2234|2184|2162|2183|2183|2186|2224|2221|2237|2227|2275|2275|2270|2206|2215|2187|2137|2079|1818|1823.5|1837|1769|1762.5|1755|1769|1812.5|1889.5|1956.5|1974|1946.5|1918|1969.5|1925|1931|1907|1940|1937|1955.5|1951|1956.5|1961|1963|1969|1952|1966.5|1912|1916.5|1963|1927|1933|1955.5|1937.5|1918.5|2010|2065|2085|2081|2082|2073|2078|2073|2050|2052|2013|2028|2019|1968.5||1994|2009|1993|1997.5|2032|2018|2056|2099|2106|2146|2109|2140|2146|2152|2090|2119|2172|2198|2033|2022|2003|2023|2063|2058|2035|2059|2053|2055|2085|2063|2092|2104|2117|2037|2072|2031|2009|2039|2006|1973|1972.5|1983.5|2023|2028|2049|2057|2032|2072|2136|2076|2103|2103|2117|2124|2052|2056|2017|2120|2135|2200|2164|2105|2143|2077|2064|2038|2080|2022|1913||1874|1857|1861|1861|1886|1813|1786|1824.5|1865.5|1849||1896.5|1928|1935.5|1952|1992|2015|2099|2055|2018|1975|1946.5|1928|1863.5|1955.5|2005|1928|1900.5|1990.5|||2029|1911.5|1951.5|1836|1666.5|1672|1687
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1506.5|1540|1595.5|1607|1592|1577.5|1542|1573|1584.5|1546.5|1585.5|1561|1525|1505|1455|1478|1493.5|1509|1486|1426|1421.5|1448|1469.5|1496|1409.5|1403|1398|1469|1459|1446|1409.5|1349.5|1360|1341|1310.5|1341.5|1370.5|1380.5|1321.5|1394.5|1410|1417|1398.5|1408.5|1401|1428|1400|1405|1410|1473.5|1413.5|1406.5|1394|1371.5||1363|1392|1415|||1387.5|1396.5|1388.5|1384|1406|1406.5|1414.5|1436|1449|1450|1458.5|1449|1451.5|1486.5|1462.5|1454.5|1428.5|1401.5|1324|1418|1392.5|1400.5|1377|1343.5|1337|1350|1346|1390.5|1416|1373.5|1400|1433.5|1444.5|1371|1127|1133|1100.5|1089|1064|1055|1068.5|1058|1080.5|1095|1150|1145|1145|1202|1201|1178.5|1172|1187.5|1215|1223.5|1254.5|1213|1211.5|1208.5|1177|1160.5|1168|1169|1208|1230|1184|1194|1213|1200.5|1207.5|1263|1319.5|1309.5|1315.5|1313.5|1273.5|1293|1252.5|1257|1273.5|1250|1272|1227|1176||1220.5|1213.5|1161.5|1154|1163|1163.5|1130|1149.5|1178|1191|1195|1213.5|1231.5|1240|1177.5|1176.5|1169.5|1157|1090.5|1078|1050.5|1069.5|1076.5|1079.5|1082.5|1120|1123|1146|1154|1114.5|1135|1150.5|1184.5|1101.5|1145|1115|1099|1125|1139|1181|1152.5|1145|1139|1112|1118|1096.5|1074|1113|1177|1175|1179|1144|1121|1139.5|1110|1150|1161|1233|1265|1300.5|1336|1288|1279.5|1249|1196|1184|1279.5|1248.5|1202.5||1149.5|1135.5|1141.5|1114|1153.5|1090|1106.5|1146|1248|1270||1287|1304|1304.5|1250.5|1271|1336|1418.5|1341.5|1339|1266.5|1347|1315|1264.5|1319.5|1332|1285|1243.5|1253|||1359.5|1277.5|1241.5|1150|1100|1100|1161
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2172|2184|2342|2274|2212|2230|2182|2154|2130|2174|2250|2116|2122|2100|2086|2134|2138|2154|2160|2204|2252|2280|2236|2278|2258|2300|2312|2326|2330|2298|2314|2346|2372|2374|2352|2370|2348|2414|2416|2430|2454|2398|2346|2356|2346|2370|2366|2350|2364|2380|2394|2452|2472|2456||2448|2472|2538|||2498|2444|2430|2402|2388|2372|2300|2258|2280|2230|2244|2220|2258|2236|2238|2210|2198|2230|2224|2212|2160|2184|2218|2270|2320|2270|2254|2224|2282|2266|2242|2220|2230|2330|2366|2380|2374|2288|2222|2274|2298|2222|2334|2358|2408|2500|2482|2486|2480|2468|2478|2508|2498|2500|2470|2392|2352|2288|2326|2316|2328|2366|2360|2340|2332|2300|2340|2312|2280|2320|2286|2302|2368|2304|2310|2350|2270|2180|2136|2094|2074|2250|2016||2020|2004|2014|2020|2010|1999|1999|2016|2004|2020|2004|2032|2024|2026|2014|2038|2034|2020|1986|2004|1983|1960|1977|1973|1936|1951|1944|1950|1736|1763|1719|1675|1710|1668|1641|1629|1615|1632|1677|1665|1655|1664|1655|1641|1630|1647|1630|1623|1648|1629|1634|1608|1610|1594|1566|1568|1584|1628|1653|1689|1720|1705|1665|1648|1662|1604|1602|1568|1622||1619|1611|1602|1589|1583|1506|1336|1418|1450|1466||1495|1413|1509|1437|1397|1456|1507|1499|1475|1475|1484|1485|1433|1477|1458|1408|1418|1548|||1459|1489|1473|1371|1342|1369|1372
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|204|202|199.2|197.6|196.2|196|195.8|196|196.6|198.4|201|202|205|205.5|207|209.5|210|210|208.5|207.5|205|206.5|206.5|207|206|209|207|209|208.5|206.5|203|202|201|200|200|199.4|204|206.5|208.5|209|210|217|216|216|216|215.5|215|215.5|215.5|215|219|215|213|217||215|213|213.5|||207|205.5|206.5|196.4|206|209|211|207.5|208|206|209|207|208.5|205|199.8|198.8|199.8|198.8|198|196.8|195.2|195.4|195|195.4|199.6|199.6|198.4|196.6|197|197|196.2|196.6|194|193.8|193|195|194|192.8|193.8|193.8|191.4|193.4|195|195|193.4|194.8|193.4|193.8|195|195|192.2|195|190.6|194.8|195|195|195|195|196|196|193.4|193.6|190|195|192|195.6|199.6|198.6|203|205|207|207.5|208|204.5|204|205|202.5|203.5|207|206.5|206|211|205||209|211|210|209|208|208|208.5|207|208|208|206|207|205|202|200|201.5|202|205|208|206.5|207|202.5|211|208|207|209|209|208.5|207|210.5|211|214|210|204|204|202|192|202.5|200|198|190.2|188|189.8|190|190|186.6|187.4|186.4|190.4|185|190.4|185|183.8|186.8|184.6|180.2|181.4|183.4|185|193|201.5|202|208|195.6|186|180|173.8|174|173||172.6|174|168.2|171|162|161|154.2|160|161.8|162||155|158.8|160|156.4|159.4|162|164.8|158|151.6|149.4|149|150|152|156|145.2|144|149|153.2|||157|155|159|148.2|144.4|149.6|141
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|197.3|195.5|195.5|192|191.9|191.2|192.4|188|189.3|194.5|188.8|186.2|188.6|188.8|188.4|190.5|190.4|186.7|187.2|192.3|194.7|198.7|202|202.6|202|200|201.8|201|200.8|202.4|204|204.4|204|200|200.2|202|202.4|205|203.8|203.6|203.8|203|198.4|197.1|199.2|201.6|203.2|203.6|204.6|207.6|207.8|208.2|207|205.4||199.2|204.4|207|||203|202.2|202.6|202|205.4|207.6|206.6|206.8|208.8|207.8|209.8|205.2|206.8|205.8|206.8|205.6|205.4|205.2|206.8|206.4|203.6|202.6|203.6|203.6|202.8|201|201.6|205.2|207|204.2|204.6|202.2|202.2|199.9|191.9|192.4|191|181.7|180.5|180.7|187.9|191|184.9|185|185.9|184|181.9|184.3|183.8|183.3|180|178.4|178.8|178.1|176.8|175.7|175.8|174.9|175.5|175.6|177.6|178.8|176.8|179.5|178.7|176.7|180.9|178.5|181.4|187.4|186|184.1|187.5|185.1|185.5|185|186.4|186.7|187.5|185.1|185.7|191|189||191.6|192.5|193.3|195.6|196.4|195.3|197|197.4|197.5|198.9|196.9|198.9|199|196.1|193|197|199.5|202.8|202|205|203.4|205.6|207.8|206|205|201.8|205.6|203.6|200.8|201.4|200.6|194.6|197.5|191.5|192|189.3|192.8|193.5|194.1|198.1|198.4|199.5|198.9|195.6|195.8|198|205.2|200.8|207.2|205|208|208.4|212|205.4|203.6|198.9|200.2|200|203.8|198.9|204.6|204.2|202|199.2|205|202.8|203.4|200.4|205.4||210|207.2|210|207.4|211.4|202.4|201.2|206.4|203.8|219.2||216.2|216.8|216.2|210|207|212.4|201.8|204|201.8|202.4|204|190.3|185|188.8|185|181.6|181|178.4|||180.6|177.7|180.1|180|180.1|180.7|179
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|524.5|529|540|529|535|540|535|524|523|501|508|513|481|484.6|465.6|462.4|468|462.2|457.4|458.6|452|455.8|466.4|470.2|451.4|446.6|450.8|473|464.6|471|467|468.4|467.8|445|431.2|437.2|430.8|428|422.8|424|430|428|419|422.6|419|425.4|425|429|442|451.6|448|460|460.8|455||467.4|472.2|473.2|||468.4|452|432.6|425|440|440|439|423.6|418.2|400.4|410.6|431|432.2|430.4|450|461.4|440.8|444|427.4|430.8|427.2|438.8|441.4|441|440|437|440|435|433.6|412.4|413|422.6|418.2|405.2|372|371|367|347.4|330.6|337.2|332|342.8|343|340.8|343.6|336.4|335.6|339.2|337|336.8|343.2|346|347.8|366|366.2|358.8|352.2|356.2|349.4|344.8|344.2|336|341.8|347|341|338.8|332|322|318.6|344.6|340|335|326|319.2|313.6|313|310|311.6|320|311|325.6|333.6|316.2||321.8|315.4|317|312|312|315.6|313.4|315.6|324.6|326.4|322|319.8|314|309.4|303|300|292|298.2|292|285|283.4|288.6|291.6|312.4|318.4|329.8|330.8|359.2|360.6|367.8|367.4|365.8|364.4|358.2|365|359.6|350|350|344.4|345.8|327.4|332.2|329.4|331|328.6|329.6|328.2|329.4|342.4|345|344.4|332|332|333|320.2|326|320|333|331|338|335.2|311|319|298.4|292.4|290.8|298.4|289|284.2||271.6|276.8|288.4|304.4|308.4|306.2|305.4|369.4|373.4|380.4||385|394.8|401.6|402.2|403|405.2|426.4|415.6|400|402|387.8|371.8|364|364.2|363.2|352.2|337.8|360.6|||389.8|370.8|350.2|308|271|288.8|282
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3412|3436|3466|3456|3430|3444|3386|3372|3360|3366|3348|3386|3404|3358|3402|3500|3490|3480|3472|3488|3498|3500|3546|3506|3556|3510|3504|3484|3472|3492|3450|3438|3444|3450|3414|3450|3430|3402|3418|3412|3454|3468|3458|3470|3484|3488|3530|3504|3546|3602|3622|3658|3640|3538||3520|3594|3632|||3554|3506|3458|3448|3542|3528|3562|3474|3426|3398|3386|3428|3460|3406|3532|3480|3486|3528|3442|3404|3498|3600|3634|3624|3658|3636|3726|3738|3746|3684|3716|3682|3652|3552|3434|3422|3448|3328|3276|3218|3202|3200|3300|3384|3378|3446|3448|3468|3470|3400|3382|3510|3532|3586|3566|3548|3544|3590|3620|3610|3564|3626|3650|3596|3614|3580|3522|3406|3368|3550|3570|3520|3564|3532|3558|3584|3604|3574|3596|3602|3640|3708|3698||3730|3776|3826|3798|3810|3768|3760|3828|3960|4076|3824|3850|3810|3756|3728|3704|3652|3690|3624|3622|3580|3568|3626|3596|3574|3606|3682|3662|3684|3658|3630|3630|3650|3630|3630|3650|3622|3614|3616|3654|3740|3720|3664|3618|3592|3540|3506|3598|3720|3630|3532|3570|3570|3552|3534|3500|3498|3488|3484|3550|3588|3606|3600|3620|3670|3688|3638|3628|3650||3626|3666|3710|3720|3740|3690|3602|3770|3732|3750||3674|3680|3628|3600|3730|3718|3798|3880|3802|3760|3678|3792|3778|3660|3648|3614|3508|3706|||3626|3572|3526|3680|3458|3400|3496
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|364.8|382.8|399|387|384.2|380.2|372.6|375|392|374|375.8|366|339.2|341.6|321.2|327.8|329.8|317.8|309.2|309.2|305.8|310.8|321.6|322.8|310.4|310.4|315|332.2|323|338|328.4|320.6|326|326.4|323.4|328.8|325|309.4|306.2|308.4|309.2|312|309.6|309.2|304.8|308|301|309.2|312|322.2|305.2|307.8|311|306.6||325.8|327.4|326|||329.4|324|307.2|301.4|308.8|313|311.2|303.6|295.6|281.8|290.6|310.2|304.4|309.6|319.6|326.4|314|316.2|293.8|303.6|300.8|310.4|316.2|317.4|309|313.6|322.8|314.4|319.4|310|300.8|309.6|298|293|260.6|259.8|266|253.6|217.6|219.8|220|217.2|222|234.6|243.2|245|239|237.6|240|237|242|239|239.2|240|246.6|242|221.2|218|206|197.6|198|197.5|194.1|195.1|179.4|180.4|173.7|166.1|167.8|190|198.3|201.6|200.2|196.1|200|204.6|200.2|200|208.2|189.4|194.5|201.2|191||198.2|193.1|191.4|189.4|193.4|194.4|196.1|197.8|201|194.5|192.9|193.2|192|193.6|192.5|193.5|188.1|195.5|185.4|184.2|187.1|191.1|199.2|206|199|201|207|212.6|216.2|211.6|210|214.8|210|211.8|214.4|220.8|210|208|212.2|208|198|202.8|196.5|197.7|207.6|214.2|219.8|205.2|250.8|251|248.4|252.4|260.2|267.2|253.8|264.6|261.2|283.6|286.6|294.6|295.2|275|281.4|264|267.4|265.2|267.2|263.6|270||241.4|244.8|241.8|252.4|237|236.8|230.2|232.4|229|243.2||257.6|251|254.8|257.6|255.6|256.8|285.6|261.2|260.4|260.2|255|235|232.2|238.8|241.8|232|214|229.8|||249.2|236.2|218.8|189.5|164.5|185.9|180.3
03922|6664|/equities/crh|STOXX600/FTSE350|3328|3359|3379|3435|3465|3462|3414|3406|3413|3289|3368|3294|3213|3175|3095|3190|3193|3135|3138|3124|3099|3158|3226|3276|3232|3205|3154|3161|3131|3112|3166|3164|3156|3083|3022|3084|3051|3131|3120|3220|3252|3295|3278|3257|3264|3274|3280|3330|3379|3437|3504|3382|3135|3170||3058|3146|3148|||3136|3111|3157|3091|3162|3061|3020|2969|2981|2966|2998|2990|3094|3070|3103|3061|3023|2994|2937|3043|3080|3167|3107|2949|2989|2975|3030|3025|3054|3000|3013|3024|3018|2886|2883|2872|2820|2950|2820|2720|2684|2636|2701|2771|2845|2810|2852|2927|2940|2970|2895|2943|2986|3037|3038|3057|3025|2936|2864|2800|2790|2796|2855|2857|2802|2780|2801|2790|2761|2928|2995|3020|3031|2936|2928|2888|2866|2798|2783|2740|2726|2816|2827||2830|2877|2953|2933|3037|2977|2951|3007|3008|3045|2995|3054|3087|3020|2986|2955|2917|2933|2856|2881|2766|2824|2901|2944|3001|2981|3037|3044|3047|3077|3042|3027|3007|2950|2892|2888|2804|2840|2891|2910|2865|2859|2781|2750|2809|2749|2704|2741|2863|2842|2870|2871|2865|2869|2692|2676|2658|2800|2823|2817|2929|2850|2831|2706|2647|2621|2645|2626|2501||2452|2433|2488|2439|2463|2272|2299|2297|2315|2321||2366|2303|2330|2363|2347|2400|2523|2421|2379|2288|2268|2292|2148|2193|2220|2150|2091|2240|||2399|2215|2232|2241|2135|2143|2147
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|6248|6256|6298|6184|6182|6296|6302|6254|6158|6082|6190|6188|6320|6304|6168|6240|6270|6302|6374|6462|6536|6560|6700|6634|6600|6490|6428|6466|6470|6420|6494|6508|6534|6426|6286|6370|6404|6580|6474|6424|6372|6306|6304|6342|6366|6442|6454|6422|6622|6612|6582|6622|6634|6634||6596|6536|6594|||6408|6416|6422|6354|6334|6330|6306|6276|6404|6384|6310|6270|6244|6090|6140|5940|6016|6038|5956|5950|5908|5894|5860|6140|6280|6248|6030|6084|6166|6218|6298|6480|6660|6222|6478|6368|6338|6184|6096|6034|6072|6166|6378|6244|6264|6176|6254|6400|6360|6464|6370|6460|6416|6400|6316|6338|6298|6152|6326|6322|6324|6250|6256|6220|6146|6124|6212|6136|6142|6268|6256|6248|6200|6150|6118|6078|6050|5936|5920|5824|5832|6046|5932||5900|5996|6038|5930|5990|5910|5910|5982|6014|6062|5954|6038|6018|5906|5854|5840|5778|5810|5738|5820|5730|5678|5804|5800|5850|5726|5702|5616|5592|5638|5604|5542|5544|5480|5482|5396|5322|5356|5374|5370|5196|5268|5238|5256|5300|5224|5214|5124|5192|5180|5240|5158|5152|5124|5004|5008|5048|5164|5156|5150|5174|5202|5214|5192|5120|5190|5208|5100|5044||5124|5072|5060|5018|5060|4933|4871|5052|5032|5002||4966|4892|4831|4841|4772|4882|4936|4978|4845|4759|4789|4762|4635|4655|4620|4520|4447|4685|||4412|4271|4283|4244|4113|4142|4151
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|142.2|143.5|141.7|140.4|139.4|137.1|139.1|135.8|134.3|130.9|129.7|130.2|127.8|127.8|126.7|124.9|120|113.1|111|109.3|109|110.7|112.4|110.4|108.3|108.8|110|112|113.8|114.7|112.9|111|110.3|108.3|109.9|109.9|110.5|110.9|110|115.9|116|119.3|123.4|125.1|119.4|119|119|119.5|118.3|119.7|119.9|119.8|120|118.6||115.8|119.5|121.7|||123.3|122.4|117.2|114.9|123.5|127.2|122|108.6|107.8|101.7|107|108|108.9|109.9|115|116.3|113.7|115.3|110.4|115|115.8|115.7|117.6|114|112.1|111.2|114.2|113.7|115.1|117.6|115.3|119.5|117.7|108.3|102.2|104.4|101.5|98.25|96.85|96.05|95.85|96.65|100.4|104.9|108.5|106.4|107.7|104.4|103|104.2|101.1|101.2|101.4|102|99.9|100.7|99.3|100.1|95.95|93.05|93.1|93.3|92.05|93.3|89|89.8|91.5|89.85|87.45|93.85|94.5|93.8|90.25|87.5|86.55|87.95|81.9|79.95|82.2|83.75|87.65|88.6|90.35||92.35|94.45|93.2|89.2|89.95|88.35|88|87.5|87|87.1|87.9|91.05|91.95|87.75|86.1|82.85|82.55|83.15|79.35|74.5|73.6|75.1|78.75|78.3|75.5|77.45|78.1|80.75|83.3|79.9|79.9|81.5|78.4|86.5|89.4|87.05|86.65|85.55|87.25|89.45|88.8|90.55|90|89.85|92.05|90.55|91.8|91|93.05|92.05|92|89.95|91.3|91.95|90.25|92|91|94|94.95|97.65|90.05|81.75|81|78.35|74.5|75.35|76.55|76.75|70.7||68.5|70.5|69.5|70|72|72.75|67.65|69.15|73.3|74.2||75.9|70.05|73.55|75.85|76|77.65|80.95|68.5|67|62.1|67|64|64.4|69.15|67.4|65|70.65|78.9|||79.2|75.75|77.3|73.5|65.25|71.45|75.5
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|6152|5952|6040|6004|5974|6024|6096|6060|5964|5858|5892|5930|5920|5850|5770|5832|5930|5962|6032|5996|5978|5954|5942|5990|5882|5708|5678|5734|5718|5700|5866|5826|5774|5714|5516|5632|5652|5732|5734|5826|5784|5884|5784|5722|5714|5718|5700|5570|5508|5526|5542|5600|5386|5342||5178|5360|5380|||5340|5302|5314|5336|5450|5396|5474|5416|5498|5414|5460|5626|5436|5464|5766|5694|5730|5726|5682|5686|5822|5654|5558|5556|5558|5514|5582|5878|5858|5900|5850|5708|5580|5602|5250|5196|5224|5216|5082|5024|5080|5060|5124|5020|5028|5006|5038|5204|5230|5348|5318|5500|5388|5402|5402|5392|5368|5500|5546|5522|5610|6008|6020|6100|6092|6084|6132|6072|6180|6400|6428|6422|6450|6326|6420|6406|6408|6326|6390|6256|6324|6590|6458||6628|6746|6866|6760|6808|6636|6766|6908|6854|6936|6856|7038|7058|6970|6922|6974|6926|7020|6970|7090|6832|6892|7010|7072|7102|7008|7204|7130|6954|7002|7088|7064|7184|6970|6904|6826|6730|6800|6938|6966|6786|6840|6776|6730|6730|6700|6794|6756|6858|6824|6882|6820|6846|6812|6632|6702|6606|6760|6792|6890|6952|6870|6914|6722|6730|6732|6690|6800|6730||6694|6488|6488|6120|5984|5694|5620|5820|5850|5912||5828|5660|5666|5526|5608|5658|5812|5520|5566|5376|5558|5300|5388|5506|5514|5192|5258|5470|||5358|5250|5180|5026|4921|4970|4762
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3490|3486|3496|3396|3342|3362|3344|3282|3272|3338|3322|3384|3418|3444|3430|3452|3502|3508|3498|3612|3628|3698|3802|3774|3768|3700|3712|3744|3696|3626|3618|3634|3634|3642|3606|3690|3706|3712|3716|3672|3648|3664|3662|3644|3570|3602|3512|3480|3574|3552|3496|3514|3542|3548||3450|3544|3520|||3416|3408|3426|3350|3270|3266|3242|3182|3222|3246|3246|3222|3286|3280|3274|3274|3316|3328|3366|3324|3178|3214|3174|3350|3390|3340|3376|3400|3438|3438|3446|3416|3294|3330|3508|3556|3574|3490|3464|3492|3510|3522|3566|3562|3566|3558|3508|3498|3474|3478|3374|3396|3376|3362|3354|3270|3250|3252|3258|3206|3206|3224|3200|3208|3200|3156|3204|3164|3198|3252|3260|3256|3276|3292|3276|3304|3328|3238|3300|3088|3182|3214|3138||3150|3114|3154|3122|3110|3136|3114|3128|3114|3144|3122|3176|3176|3080|3130|3154|3094|3022|2954|2942|2856|2886|2900|2922|2960|2958|2992|2972|3016|3006|2996|2984|2996|2940|2926|2900|2914|2918|2926|2932|2890|2902|2904|2846|2872|2926|2858|2840|2870|2856|2782|2796|2802|2716|2710|2732|2622|2752|2794|2838|2864|2774|2746|2730|2786|2782|2800|2782|2754||2840|2824|2806|2786|2822|2718|2726|2836|2886|2936||2802|2874|2836|2788|2700|2770|2712|2678|2698|2720|2708|2732|2716|2740|2686|2634|2634|2666|||2610|2536|2474|2430|2392|2486|2334
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3224|3254|3322|3300|3340|3316|3310|3358|3370|3324|3360|3336|3286|3340|3310|3350|3360|3304|3190|3148|3116|3182|3190|3200|3130|3156|3176|3170|3182|3268|3140|3106|3176|3162|3172|3200|3168|3134|3106|3140|3134|3220|3218|3248|3268|3212|3128|3106|3066|3158|3130|3164|3116|3086||3096|3116|3154|||3088|3098|3032|2960|3020|3110|3094|3090|3060|3040|3096|3186|3186|3168|3250|3250|3164|3164|3042|3088|3100|3124|3198|3182|3188|3240|3270|3298|3310|3202|3286|3324|3274|3336|2858|2842|2762|2732|2664|2658|2596|2594|2676|2750|2792|2748|2758|2742|2710|2652|2772|2806|2810|2848|2828|2794|2736|2780|2676|2644|2598|2570|2480|2542|2372|2360|2374|2414|2458|2600|2670|2648|2620|2644|2590|2614|2718|2650|2686|2710|2800|2790|2754||2828|2848|2860|2798|2868|2900|2880|2766|2792|2822|2816|2818|2848|2924|2964|2954|2920|2946|2906|2876|2876|2850|2880|2858|2802|2834|2854|2872|2830|2802|2804|2816|2910|2888|2946|2894|2842|2826|2828|2928|2890|2914|2890|2776|2812|2814|2808|2854|2990|2968|2976|2934|2962|2974|2986|3006|2884|3050|3114|3254|3280|3196|3200|3176|3018|2940|2938|2910|2810||2794|2806|2820|2858|2802|2772|2780|2872|2784|2948||2900|2880|2982|2996|3114|3106|3228|3146|3060|3108|3108|3082|3104|3184|3250|3250|3280|3396|||3614|3394|3254|3150|3006|3108|3116
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|3033|3045.5|3052.5|3009.5|2997.5|2985|3007.5|2960|2938.5|2941.5|2933.5|2877|2866|2874|2812.5|2900|2945|2942|2945.5|2996.5|3031.5|3046|3042.5|3063|3009|3027|2980.5|3011|2970.5|3002.5|2992|2979|3044|2942.5|2949|2943|2853|2912.5|2895|2908.5|2909|2935.5|2926.5|2897.5|2903|2925.5|2931|2924|2956.5|3038|2989|2946.5|2945.5|2948||2878|2991|3045|||2914|2932.5|2968.5|2928|2949|2938.5|2951.5|2939|2994|3008.5|3002|2958.5|2942.5|2975.5|2932.5|2895|2923.5|2926.5|2880|2933|2928.5|2944|2903|2918.5|2952|2979.5|2977|2995.5|3037.5|2904|2950|2966.5|2976.5|2902|2642|2658|2649|2557.5|2507|2499|2499|2535|2603.5|2600|2628.5|2590.5|2561|2630.5|2626.5|2654.5|2627|2682.5|2700.5|2690|2699|2706.5|2698|2680|2681.5|2683|2670.5|2650|2644.5|2675|2521.5|2509|2512.5|2498|2486.5|2568.5|2609|2630.5|2658|2631|2632|2634|2646|2600.5|2543.5|2496.5|2523|2530|2440||2509.5|2541|2548|2600|2626.5|2590|2597|2642|2630|2635|2603|2650|2663.5|2570|2568|2567|2575|2623|2721|2881|2801|2860|2876|2841.5|2784|2796|2853|2780|2818.5|2793|2816|2813.5|2845.5|2775|2782.5|2761.5|2701.5|2748|2730|2758|2690|2741.5|2697|2681.5|2700.5|2700|2685|2703|2800|2797.5|2900|2805|2838.5|2836|2725|2780|2774|2870|2843|2884|2900|2882|2894|2818.5|2851|2790.5|2954|2918.5|2860||2834|2827|2842.5|2840.5|2841.5|2743|2695.5|2822.5|2884|2831||2778|2764|2712.5|2734.5|2765.5|2750|2766.5|2763.5|2725|2655|2686|2658|2580.5|2699.5|2711|2642|2620|2624|||2633|2522|2569|2553.5|2458|2468.5|2463
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|2470|2438|2460|2438|2458|2480|2442|2440|2388|2370|2340|2370|2346|2352|2318|2360|2390|2378|2432|2550|2550|2546|2558|2510|2534|2454|2400|2386|2380|2350|2404|2390|2372|2350|2318|2340|2330|2328|2368|2362|2332|2258|2132|2120|2122|2072|2140|2136|2164|2236|2262|2224|2196|2220||2192|2210|2202|||2092|2096|2086|2090|2094|2106|2088|2088|2134|2112|2182|2142|2180|2126|2150|2164|2140|2148|2120|2058|2050|2070|2090|2206|2306|2304|2264|2228|2260|2296|2330|2322|2288|2372|2368|2392|2324|2270|2228|2226|2210|2230|2258|2290|2302|2292|2294|2294|2284|2276|2240|2288|2288|2294|2242|2180|2190|2196|2218|2218|2200|2202|2200|2230|2254|2174|2172|1711|1721|1800|1797|1788|1802|1794|1791|1771|1820|1801|1819|1811|1879|1946|1908||1930|1927|1957|1924|1939|1935|1900|1906|1933|1948|1915|1961|1948|1925|1922|1943|1897|1896|1850|1857|1814|1833|1845|1836|1832|1809|1841|1845|1826|1870|1832|1824|1837|1805|1835|1830|1825|1850|1863|1886|1856|1863|1836|1795|1836|1847|1835|1836|1870|1860|1858|1847|1846|1826|1778|1783|1777|1831|1844|1859|1885|1862|1869|1846|1831|1830|1831|1772|1789||1750|1733|1745|1736|1752|1716|1688|1711|1726|1840||1769|1765|1787|1721|1699|1725|1752|1729|1680|1661|1636|1622|1591|1614|1641|1537|1521|1597|||1583|1494|1446|1464|1415|1469|1499
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|308.3|309.3|312.4|311|315.2|315|313.9|319.6|314.5|320.4|326.6|327.5|327.9|324.4|320.6|320.7|318.5|315.2|312.8|312.8|311.7|312.4|315.5|315.4|306.3|305.7|307.1|307|304.2|306.3|301.7|301|300|300.3|299.9|303.1|305.2|312.4|315.8|320.7|321.8|324.4|324.7|327.4|329.5|331.7|332.4|336.9|338|336.5|333.9|334.7|332.2|324.8||319|323.2|317.4|||312.3|311.9|307.1|304.4|312|310.7|306.3|297|297.8|296.5|296.1|297.8|296.5|298.4|300.9|301.8|303.3|304.7|295.8|297.1|295|300.7|307.1|304|302.6|303.6|301.6|294.4|289.7|292.5|289.8|293|285|291.4|282.5|277.3|275.9|274.1|266.4|263.5|267.8|270.4|272.2|275.9|282.2|283.8|279.3|280.5|277.3|281.5|282.7|278.4|277.7|281.8|278.2|281.5|279.1|277.7|276|274.8|270.8|269.4|269.2|277.2|273.6|278.6|285|279.3|301.4|307.3|308.9|306.8|303.2|298.7|300.2|299.5|294.9|291|289.5|288|290.7|294.5|292.9||294.9|295.1|299|298.5|305|303.9|304|309.1|309.1|312|313.9|311.6|339|338.7|342|333.9|329.7|333.8|324|307.6|296.4|297.5|296.4|295.2|292.5|293.1|295.9|295.2|295.9|295.5|295.9|296.7|293.5|292.7|283.1|282.4|272.8|277.9|281|281.8|273|277|271.7|271|274.3|270.7|271|268.2|275.3|270.4|279.1|280.3|280|278.5|274.6|273.9|274.9|280.9|277.4|286|286.4|289.1|283.3|269.9|268.9|264.6|270|276.4|270||263|264.7|267.4|266.5|266.1|264.4|263.1|269.9|276|274||280.6|284|271.9|264.3|263.8|272.5|279.2|279.2|272|267|266.3|263.2|261.3|264.9|268.6|258|260.4|267.1|||280.2|268.3|291.4|278|256.5|272.1|282.7
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|361.2|364.4|367.6|354.6|349.6|340|339.6|337.2|310.4|308.6|308.2|307.4|301.6|308.8|306.2|312.8|317.4|317.6|316|324.8|326|331.2|337.2|340|335.6|341.6|342.6|339.8|336.6|335.6|336.6|341.8|332.8|333|329.2|332.4|326.6|339.6|345.4|337.8|336.4|331.8|323.6|325.2|324.4|327.4|334.6|337|332.6|335|333|330.8|331.4|326.2||316|331.4|325.8|||328.6|324|315.2|321.8|325.8|333.4|326.4|330|328.2|324.6|331.6|335.4|332.4|330.4|330.4|326.8|318.2|312|319.8|329.4|324.8|324.2|327.2|331.8|333.2|335|332.8|330|328.6|327.4|327.2|331.6|320.4|331.2|331.6|331.6|326|334.8|332.4|331.4|337.8|338.4|341.6|329.6|318.2|324|331.4|338.6|339.2|337.4|340|372|367.6|366.2|369.2|368|371.8|371.8|372.4|372|364.4|365|368|370|365.2|360|354.6|347.2|345.4|341.8|345.6|344.4|344.6|348.8|347.6|353|346.6|348.8|347.8|339.8|349|347|334||335.4|334.2|332.2|330|335|343.2|339.2|342|344.6|336.4|339|357.6|341.2|331.8|325|334.8|330.4|330.8|327.6|323.8|318.6|320.2|319.6|325.2|317|319.2|317.8|313.8|312.8|307.2|308.6|309.2|305|302.2|298.8|298.4|296|305|311.4|313.6|315.2|318.4|318.4|310.2|308|308|313|310.2|315.4|321.2|327|331.4|319.2|339|334|338|334.2|340|344.8|350.2|351|357|367|360|360.8|359.6|360|360|359.4||357|357.4|356.6|360.4|357.8|353.4|350.2|353.4|349.4|347||347|347.6|343|344.2|345.2|344.2|349.4|330.4|325|319.6|324.6|325|326|334|318.4|310.2|297.8|301.6|||299|283.4|283.4|289|278.8|282.8|289
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|414|414.8|419|406.6|375|371.2|372.4|373.2|367|358.4|374.8|380.4|387.6|382.4|382.2|381.4|395|387.8|376.6|388.2|381.2|385.8|393|398.8|393.8|402|401.2|388.4|391.2|387.4|386.4|386|381.6|376.2|373.6|371|362|368.6|375|390.8|388.4|386.6|383.4|385.2|387|386.6|383.4|385.6|386.4|393|397.6|395.4|386.4|382.8||375|377.6|382.4|||371|367|350.8|339.6|348|353|347.4|339|330.2|330|333.8|337|330|324.4|336.6|340.8|335|330.6|328.4|343.4|340.8|339.8|334.2|322|317.6|322.2|332|334.6|329.4|322.4|321|310.4|306.8|308|302.2|308.8|307.6|299.8|290|295.8|286.6|292.4|295.6|298.4|302.4|297.4|298|301.6|296|297.4|293.4|294|288.6|296|291.2|286|287.2|282.8|279.6|270|268.4|266.2|263.8|264|260.4|255|263.6|266.2|264.8|278.4|276|280|280|274.6|274.8|276.2|274.6|278.6|281.8|267.2|278.4|283|278.8||280.2|280.2|280.8|277.8|281|281|277.4|284|286.6|290.4|290|294|298.6|297.8|295.4|293.4|290|288.8|284.6|281.2|280|272.2|275.8|271.4|268.2|275|271|270|270.8|263.6|259|255|252.4|258.6|264.2|260|252|257.6|259.8|269.6|270|262|255.8|257.2|255.2|223.2|226|230.6|232.8|231.2|232.2|233.2|235|230|227|212.4|213.8|223|223.4|232.4|238.4|222.4|224|221.8|222.6|210.4|221|215.8|209.4||200.4|205.8|203.6|205.4|208.2|198.6|197|201.8|201.4|200||202.8|199.8|202.2|196.6|201.4|208.8|213|205.6|191.2|201.8|207.4|228.8|197.3|199|191.4|186|185.1|196|||200|185.5|175.6|170|174.7|159.5|158.9
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|405.9|398|401.1|400.2|407.6|403.2|393.9|396.6|399|398|407.3|417|403|403.3|397.4|405.9|384|371.8|376.1|381.7|383.1|386.6|396|409.8|392.4|381.9|370.5|362.9|365.8|372.2|380.3|376.4|374.6|369.4|364|367.3|363.8|375.9|370.4|383.4|386.8|381.9|383.9|389.6|386.5|405.5|405.5|402.1|404.9|403.7|409.3|397.5|383.7|385.1||374.6|379.5|383.9|||377.9|378|379.2|374|381.3|377.8|375.1|379|372.2|361.3|372.1|358.5|362|348.6|341.5|344.3|339.4|344.5|332|337.5|331.1|326.9|326.5|323.4|325.1|327|331.4|332.8|341|326.7|321.1|326.3|323.5|300.1|293.4|301.4|298.8|289.6|291.8|283.1|277.1|277.8|281.7|286|295.3|294.8|301|306.9|309.4|313.2|303.9|312|304.7|313.8|305.2|298.9|309.2|307.6|310|307.6|305|294.7|297.4|294.5|278|277.1|280.7|271.1|271.6|286.3|289.2|289.3|286.2|278|279.9|280.3|290|294.8|272.9|266.2|260.5|258.7|252.7||258.7|266.9|270.6|268.3|271.8|265.3|268.7|284.3|276.2|283|278.1|280.1|284.3|276.9|269.5|268.7|267.8|273|270.7|271|261.2|269.1|280.8|276.5|276|276|275.7|283.8|282.8|278.6|281.9|280.8|281.5|273|274|271.1|271.2|282.5|281.1|288.2|291.4|296.7|318.7|328.2|331|326.3|319.9|324.1|341.9|333.5|333|330.1|334.8|330.9|321.7|320|314|337|336|347.6|349.3|345.4|354.7|340.8|339.7|339.1|344.6|349|338.6||326.3|322.1|322.1|320.6|318|295.2|291.9|301.8|314.5|315.9||313|310.3|302|299.2|301.4|311.9|324.2|310.3|296.6|286.3|294.4|288|279.9|281.8|285.5|282.3|286.6|300|||308.3|292|292|273.9|254.7|261.5|264.8
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1288.816|1304.344|1316.96|1266.495|1266.495|1261.642|1275.229|1249.026|1210.2061|1201.472|1230.5861|1262.613|1251.937|1231.557|1219.911|1246.114|1240.291|1220.881|1212.147|1212.147|1216.0291|1224.7629|1273.288|1366.4561|1307.255|1295.609|1299.491|1223.793|1209.236|1223.793|1199.531|1191.767|1194.678|1181.0909|1121.891|1151.976|1128.6851|1107.334|1110.245|1141.301|1147.124|1135.478|1124.803|1140.33|1161.681|1153.917|1257.76|1237.38|1261.642|1297.55|1256.79|1253.8781|1236.4091|1208.265||1177.209|1202.442|1224.7629|||1208.265|1205.354|1176.239|1158.77|1179.15|1169.4449|1134.507|1131.5959|1152.947|1123.832|1111.2159|1138.389|1124.803|1149.0649|1190.796|1206.324|1206.324|1206.324|1184.0031|1149.0649|1171.386|1188.855|1208.265|1225.734|1213.118|1151.006|1164.593|1200.501|1212.147|1215.058|1219.911|1216.0291|1216.999|1266.495|1332.488|1351.8979|1356.751|1309.196|1294.639|1264.554|1281.052|1302.403|1353.839|1410.1281|1443.125|1437.302|1436.3311|1414.98|1397.511|1399.452|1438.272|1511.059|1481.944|1484.856|1492.62|1514.941|1501.354|1461.564|1412.069|1458.652|1398.4821|1355.78|1326.665|1305.314|1281.052|1244.173|1256.79|1232.527|1241.262|1279.111|1323.754|1358.692|1354.8101|1351.8979|1363.5439|1301.432|1419.833|1462.5341|1437.302|1384.895|1394.6|1468.3571|1447.007||1386.8361|1349.957|1340.252|1317.931|1324.724|1330.547|1325.6949|1322.783|1320.842|1319.8719|1315.99|1330.547|1341.223|1274.259|1249.026|1260.672|1231.557|1227.675|1210.2061|1209.236|1193.708|1178.1801|1193.708|1196.619|1168.475|1182.062|1216.999|1194.678|1194.678|1187.885|1184.973|1217.97|1140.33|1112.186|1145.183|1157.799|1127.714|1140.33|1173.327|1197.59|1183.032|1230|1194|1190|1180|1170|1187|1179|1230|1245|1180|1163|1195|1197|1139|1135|1133|1145|1152|1185|1152|1130|1132|1102|1100|1066|1041|1017|1033||948|969.5|970|947|942.5|897|892|886.5|892.5|892||922.5|905.5|877|901|918.5|920.5|963.5|922.5|878|874.5|892|883.5|862.5|885|884.5|857|825.5|870.5|||841.5|785|750.5|713.5|689|709.5|690.5
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|865.4866|867.5913|868.8542|881.9039|865.0656|868.8542|835.5145|845.2807|852.4369|821.5387|863.3818|880.22|841.913|843.5968|829.7895|817.6659|832.652|784.9997|751.1548|699.7981|671.6782|678.2451|692.3893|686.6642|644.4002|642.0429|642.3796|663.4274|694.7466|697.104|670.8363|660.0598|650.7987|631.098|613.2494|628.5722|601.1259|614.9333|613.4178|657.1973|679.5922|701.1451|711.5849|687.001|700.4716|694.2415|642.2112|666.4583|649.4517|662.2488|672.3517|673.0253|634.634|643.8951||698.7878|717.1415|726.5709|||705.6915|700.4716|652.4826|637.4965|687.001|709.901|707.0385|695.2518|694.5782|688.8532|715.9628|735.6636|719.8356|755.3643|781.9688|772.2026|734.6533|726.2342|678.0767|706.1966|704.3444|698.451|707.2069|656.187|616.9538|607.6928|636.6546|642.0429|654.6715|619.9847|612.7443|619.1428|597.0847|607.8612|448.4029|460.5264|455.3066|442.5095|426.3447|425.8396|416.8311|410.7694|424.3242|437.458|461.7051|450.0867|424.4925|438.9734|415.3999|396.2884|404.5392|418.2624|408.2436|419.1885|431.5646|450.5918|440.6573|455.8117|421.1249|412.2848|421.9668|422.3036|412.369|425.6712|409.3381|411.2745|425.5028|416.6627|416.9153|454.2963|500.2647|496.7287|493.0243|496.7287|488.3095|498.7493|492.3507|502.9588|529.0581|541.8552|529.2265|497.2338|508.0103||533.0993|528.8897|515.0824|507.1684|502.1169|483.0897|466.7566|484.1|468.6088|458.5058|480.5639|514.2405|533.2677|544.2126|508.8522|484.1|497.5706|494.3713|464.3992|427.0183|415.2315|439.9837|455.3066|459.5161|456.4852|495.8868|517.6081|520.639|522.828|538.3192|558.1883|576.8788|582.267|547.2435|558.5251|559.0302|549.6008|552.9685|591.8648|602.8097|589.0023|576.0369|563.7449|572.5008|577.8891|548.5905|564.0817|623.0156|663.0907|671.5098|671.8466|676.2245|666.9635|676.3929|646.2524|677.74|640.0223|689.0216|719.1621|741.0518|750.3129|701.3135|660.3966|610.0502|594.3906|572.5008|623.0156|596.5796|560.0405||469.2823|483.9316|463.3889|460.6948|464.3992|420.3672|407.4859|411.2745|426.8499|420.9565||447.3926|437.1212|452.1073|443.6882|478.2066|507.8419|541.6868|481.7426|495.8868|482.4161|494.3713|492.8559|513.2302|515.4191|537.814|495.3816|507.8419|563.9133|||573.5111|543.8758|535.2883|465.0727|399.9087|418.5991|442.5095
03936|6807|/equities/edinburgh-investment-trust|FTSE350|581.668|579.682|578.69|577.697|579.682|576.705|573.727|573.727|571.742|560.823|566.779|565.786|562.808|561.816|546.926|558.838|561.816|551.889|547.919|550.897|545.934|553.875|558.838|559.83|546.926|541.963|541.963|542.956|541.963|537.993|530.052|534.023|535.015|532.037|529.06|534.023|534.023|541.963|538.986|545.934|549.904|552.882|550.897|548.912|549.904|553.875|547.919|550.897|557.845|565.786|566.779|565.786|548.912|545.934||541.963|548.912|556.853|||550.897|531.045|517.148|507.222|523.104|536.008|530.052|528.067|534.023|527.074|538.986|543.949|549.904|557.845|561.816|555.86|552.882|541.963|523.104|526.082|532.037|530.052|534.023|518.141|514.17|514.17|516.156|508.215|519.133|504.244|510.2|518.141|503.252|483.4|454.614|457.096|453.125|444.192|434.762|434.266|434.762|435.754|449.651|458.584|461.066|453.621|452.132|458.088|453.621|455.607|449.651|458.088|457.592|465.533|463.547|462.059|456.599|453.125|450.644|442.703|440.718|439.725|437.74|440.718|430.791|430.791|438.236|435.258|433.769|451.14|454.614|453.125|458.584|455.607|452.629|450.644|455.11|448.658|452.629|438.732|444.688|453.125|453.125||460.073|466.029|466.029|470.496|470.992|464.54|466.525|471.985|470.992|473.97|469.503|475.459|483.4|473.474|466.525|463.547|463.547|467.518|461.562|455.607|444.688|452.629|460.073|461.562|458.584|462.555|466.525|465.036|469.503|464.54|464.54|465.533|470.496|457.096|460.57|451.636|447.666|458.088|460.57|465.533|455.11|463.547|455.607|460.57|463.051|466|468|478|487.5|480|482|480.5|485|478|463.5|468|465|483|487|496|495|481.5|481.5|467.5|462|455|463.5|459|452.5||441|440.5|445|443|448|426|423|437|444|442||439|439|445.5|437.5|439|450|463.5|457.5|450.5|442|445|448|438|456|458|447|448|470.5|||485|467|454.5|432.5|409|428|422.5
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|991.5|982|994.5|974.5|981.5|985.5|981.5|982.5|961.5|956.5|981|999|986.5|983|970|986|986|987.5|987.5|1014|996.5|1008|1013|1016|993.5|995.5|973|968|943|937.5|936|925|924|902|877.5|885.5|888.5|893|897|908|916.5|912.5|907.5|907.5|913|929|921|913|923.5|934|931|928|906|906||870.5|882|885|||884.5|870.5|870.5|853.5|872|873|864.5|872.5|866|863|841.5|815.5|821|828|823.5|833|828.5|827|809.5|798.5|790|802|812.5|802|814|805|822|824.5|818.5|814|809.5|791.5|785|765.5|739|734|726|715|685|679.5|685.5|689|709|720|730|716.5|719.5|734.5|722|723|728|734|732.5|736.5|723|735|723.5|721|730|718|717.5|712.5|710|709.5|701|695|709.5|697.5|704.5|726.5|726.5|712|710|687|687.5|677.5|670|661|662|641.5|648.5|672|668||679|683|690|686|697|690|696.5|702.5|710.5|713.5|706|717.5|723|709|696|698|694.5|693.5|673|670|656|661|668.5|665|666.5|666.5|677|678|677|672.5|661.5|664.5|666.5|653|657|652|645.5|667|676|682.5|669.5|674|669.5|671|672|673|674|668.5|678|677.5|667.5|669|662.5|669.5|646.5|644|637.5|670.5|685|676.5|691|677|705.5|668|638|635.5|644|633|624||609.5|609|608|595|592|571.5|553.5|570|580|582||585|562|559.5|556|567.5|578|596|557.5|562|540|553.5|541|534.5|554|560|533.5|532|552.5|||560.5|541.5|533.5|500.5|483.8|514|505
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|123.9|124.2|126.8|122.8|125.4|124.8|128.2|131.6|131.1|131.1|131.4|128.7|127.4|128.8|126.1|131.1|128.4|129.7|125.9|125.6|124.5|125.4|126.6|125.9|125.2|123.2|122.5|118.6|115.4|113.2|110.2|112|112.8|111.5|110.1|111|110.2|110|108|113.4|116|113.5|116.9|115.8|114.1|117.6|115|115.7|117|120.3|121.7|120|118.4|117.8||115|118.4|121.8|||119|118.3|116.7|115.6|119.2|115.5|115.4|115.5|112.6|106.9|110.3|124.7|126.9|123.7|126.8|125.5|124.8|119.9|120|120|115|112.6|108.9|108.6|106.2|106.5|107.5|106.8|109|110.5|108|98|92.05|88.45|88.7|86.7|81.7|80.45|73.05|74.4|72.2|76.15|78.45|75.65|75.9|74.7|74|75.15|75.25|78.35|77.9|78.15|75|75.9|77.05|79.5|80.65|76.25|76.15|77.2|75.2|76|75.45|77|74.3|75.85|74.75|74.5|73.35|77.7|76|76.8|74.25|74|74.3|73.4|73.9|72.9|74.7|72.85|73|71|71.1||72.15|70.9|73.05|70.7|71.55|69|69.8|71.15|70.55|74.7|73.6|73.3|73.45|76.35|65.85|64.1|65|66.3|62.25|62.55|63.8|61.75|62.6|70.1|79|71.7|72|74.95|71.8|69.45|70|68.4|68.05|69.4|69.05|67.7|64.15|64|64.8|67.25|63.3|64.5|64.95|64.4|63.9|61.75|63.1|62.15|66.9|68.65|67.35|66.15|68.05|72.95|68.2|67.25|68.05|73.45|72.9|76.45|81.1|77.3|76.5|69.45|68.45|66.55|69.65|69.05|62||62.05|62.4|61.25|63.1|59.4|59.65|58.8|61.3|61.05|63.95||64.55|64.85|67.8|65.6|66.9|70|74|70.25|67.2|65.9|68.7|64.05|63.7|62.85|63.3|66.1|64|72.05|||62.95|51.5|50|49|46.02|44.4|47.98
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|860.2|866.3|871.8|903.6|902.2|887.4|930.9|941.7|884.9|920.2|905.6|916|913.9|910.9|904.3|921.5|951.4|931|896.2|885|903.7|940.7|927.4|937.1|893.1|893|861.7|870.1|850.8|836.1|808.5|808.4|800.8|785.5|786.2|786.4|783.5|823.9|817|887.7|877.2|922.2|890|886.9|861|880|859.8|880|885.9|886.2|872.7|804|763.3|729.2||721.2|724.7|698|||690|697|686.8|661.5|696.5|706.4|674|682.1|678.5|688|709.7|697.5|705.4|785.1|799.5|748.9|720.1|722.4|717.6|697|729.3|716.1|738.7|719.4|717.2|678.6|689.3|685|704|677.6|674.9|696.4|621|565|540.8|550|532|517|518.5|519.1|528.4|527.9|527.7|557.8|550|541.6|547.2|538.3|535.9|530.3|530.7|556.6|551|551|576.3|559.4|542|568.8|550|561.9|578|586|583.5|580.3|593|580.3|571.4|623.1|614|635|610|629|522.8|514.4|516.3|532.9|550|547.5|538.8|510.5|507.6|547|564||572.6|567.2|572.1|588.5|581.8|565|570|576|586|595|605|599|610|629|625|600|600|637|615|593|570|575|576|574|548|579|580|567|595|557|545|540|522|483.5|495|487|498|507|550|575|609|600|580|615|542|443.5|452.5|462.5|483.5|466.5|506|500|524|517|519|520|520|543|546|569|575|542|544|533|533|539|554|548|550||563|580|586|585|590|565|571|595|584|585||608|628|653|635|630|656|678|636|620|652|674|650|642|717|725|670|653|753|||822|749|748|682|677|632|571
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|1553|1519|1522|1496|1466.5|1480.5|1450.5|1473|1417|1415|1464|1461|1450|1445.5|1413|1435|1439|1411.5|1400|1365.5|1350|1347.5|1350.5|1360.5|1353|1342|1320|1312|1318|1287|1256.5|1261|1283.5|1283.5|1241|1242|1224.5|1273.5|1271|1280|1278|1270|1245|1413.5|1401.5|1405.5|1391.5|1421|1438|1475|1467|1460|1403|1420||1133.5|1151.5|1158.5|||1145.5|1163.5|1129.5|1132|1150.5|1147|1110|1090|1088|1056.5|1055|1039.5|1033|1035|1015.5|1057.5|1040|1038.5|1035.5|1042.5|1015.5|1013.5|997|971|974.8|970.2|960.4|973.2|995|999.8|1000|1019|985.2|976.8|994.6|985.8|981.8|943|933|966.2|973.8|971.2|998|991.2|1004|1011|971|1024.5|1039.5|1065.5|1055|1070|1054|1065|1090.5|1050|1051.5|1041|1031|995|1003|974|1014|975.4|998.4|855.6|887.4|852.8|848|893|905.6|913|916|885|874|866.8|839.4|820.8|827.2|809|805.4|796.2|780.8||804.2|819.8|820|800.6|771.2|786.2|748.4|769|773|766.4|769.8|800|785.4|785|716|725.2|724|703.8|686|691.2|664.6|683|714|714.8|731.4|741.6|746|768|770|872|880|879.8|913.4|868|870.6|863.2|834.8|809.8|817.4|789|776.8|778.8|748.4|740.6|742.8|763.6|745.2|768.2|788.2|773|762|764.8|736|726.6|750|745.6|755.4|774.6|785.8|802.4|830.6|827|834.8|817.6|813.2|792.8|814.8|807.2|810||789|810.2|811.2|787|779.4|747.2|746|748.6|786|779.2||792.8|749.2|752|747.8|749.8|754|776.2|737.6|724.8|698.8|700|682.8|700|708.2|683.2|649|657.6|676|||672.8|650|611.6|573.2|483.7|450|519
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|139|133|133|133.4|135.8|135.6|131|136.6|138.2|144.6|148|146.6|147.8|140.2|142|138.8|138|135|135|135.6|141.4|144.6|143|144.4|146.2|145|145|150|115.6|119|119|123.2|121.8|118.6|116.8|120|121.6|117.6|115|116|120.2|120|116.4|117|118.8|117.2|118.4|121.8|117|118.2|120|118.8|110|111.4||110.4|110.4|116|||113.6|112|112|107.6|110.6|109.2|109.2|108.6|108|108.6|108.4|107|113|113.8|115|114.6|112.4|113|109.8|109.8|110.4|109.2|110.6|108.2|107.8|108.8|111.6|110|110.4|107.2|106.2|109.8|104.4|99.2|99.9|103.6|102.6|103.6|99.6|103.4|102|106.4|112|112.8|117.6|115|115|116.4|117.6|118|117.4|118|121.6|118.6|115.2|113.6|112.8|115|111|113.6|116.8|114|113|108.4|108.4|109.2|110|110|110|112.4|111.4|115.4|113.8|113.2|109|113|110.4|113.4|113.6|111.6|112.6|110|110.2||113.4|114.8|114|117.2|111.2|112.6|112.4|112.8|118.8|121.4|123|126.2|127|127.4|124.2|126|125|122.8|116.4|117.4|127.8|116.8|143.2|144.4|138.4|140.8|148|145.6|147.4|150.2|145|144.4|143.4|142.8|145.2|144.4|144.6|146|148.6|150|149|149|152|145.4|152.2|150.8|155.8|160|163.2|155.8|160|153.4|150|148.4|148|152|150|151.6|155|153.4|156|150.8|152.4|142.6|141.8|133.4|140|145|143.8||143|143|140.8|142.2|144.8|137.4|142.2|151|147.6|152.2||150.4|150|153.6|160.6|158.2|171.4|158.6|151.2|140|136.4|139.4|140.6|145|149.6|143.8|137.8|149.8|162.4|||169|168.6|165.6|168|162|165.8|180.2
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|281.8|285|288|287.6|290.2|288|287|294.6|291.4|300|301.4|305|298.4|291.4|293|300|302.6|307|310.8|312|307.2|304.8|313.6|304|293.4|295.8|294.6|299.8|300.8|299|299.6|297|300.8|286|288.8|289.6|289|287|292.2|301|311|317.2|310.4|314.2|315.4|327.6|318.6|315.2|315|331|318.4|306.2|305.4|310||306.2|310.2|316.8|||320.6|309.6|298.6|299.6|295|309.8|306.4|306.2|303.4|300|310.4|312.8|322.6|328.4|324.8|319|319.4|307.2|305|300|297|301|300.6|293.6|284|285.8|300.6|300|293.8|283.2|278.4|280|279.6|265.2|240.4|245.2|239.2|236|236|246.6|234|236.8|249|257.6|266.8|263.2|255.8|253.4|253.8|250|252|262.2|258.4|267.2|265.8|264.8|263|265.8|257|259.8|256|255|247|251.6|252.2|251.8|250.8|247|242.6|258|285|282.8|280|289|292.6|283.4|292.2|293.2|290.2|288.2|284|286|287.6||306.6|311.6|309.4|303.8|310.6|301|302.6|304.6|300|301.6|309.4|314|307.6|300|300|300|299|301.8|300|300|301.4|300.2|305|307.6|310.6|316.4|331|331|341.2|333|324.2|324.2|320|323|316.4|310|307.6|307.2|308|305.6|314.2|293|293.4|291|295.8|296.6|294.2|291|300|300.2|296.6|294.8|299.6|298.6|293.6|303|312|319|317|326.2|323.6|308.4|306.2|291.4|290.6|291|294|291|282.6||272.4|271.4|279.6|272.6|268.2|253|255|252|256|263.6||251.4|263.6|267.8|267|270.8|279|283|275|273|273.6|276|266.2|263|274.2|272.8|270|264.6|277.6|||287.6|266|267.6|256.8|262|264.4|263
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|962|953|976|960|964|980|981|1018|1022|1038|1024|992|966|979|972|981|992|1000|974|968|964|967|993|1004|979|983|985|1016|999|996|1002|1010|1020|980|954|960|969|980|975|992|987|1010|995|1016|1010|1000|1000|1054|1056|1080|1102|1092|1096|1092||1066|1100|1112|||1078|1074|1046|1026|1056|1040|1026|1004|994|996|1018|1024|1038|1034|1062|1064|1040|1032|1020|1048|1012|1022|1008|1002|996|1000|1000|1000|1002|966|967|975|962|960|842|860|838|830|821|824|836|819|823|847|861|861|844|846|846|850|844|833|844|862|863|865|855|854|819|819|806|803|796|822|817|812|815|794|801|817|869|866|874|878|860|878|867|861|880|832|827|830|814||837|840|836|842|825|808|814|802|792|795|830|843|840|835|821|810|814|816|812|810|794|799|795|785|776|787|789|800|831|797|817|850|824|827|858|857|844|868|853|845|827|835|796|785|830|828|819|820|825|839|855|840|835|837|821|806|794|830|823|840|851|838|774|750|735|733|730|729|722||724|747|709|720|725|697|702|704|750|774||784|751|754|741|778|825|875|829|797|748|828|837|835|845|840|826|828|882|||924|849|814|775|733|789|798
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|693|701|705|693|694|699|695|692|682|681|688|694|692|695|696|695|699|701|711|728|727|738|749|750|745|741|739|739|741|742|743|740|737|724|721|726|724|730|725|729|732|729|725|720|719|721|721|721|734|738|736|738|739|739||729|734|735|||714|718|717|700|718|714|711|710|710|710|711|711|715|717|717|723|727|728|727|720|704|707|704|709|708|711|712|719|726|717|718|718|715|726|705|705|695|670|662|663|671|670|687|691|702|699|707|712|711|713|704|718|716|718|708|695|687|687|685|670|675|673|676|672|663|659|668|662|658|679|680|678|690|690|687|687|683|673|670|658|670|678|669||681|686|688|689|691|680|682|690|691|693|690|700|703|694|680|685|684|697|693|689|680|681|699|698|696|695|715|713|713|711|708|706|708|698|705|697|695|705|710|715|703|701|695|696|696|698|690|698|706|705|718|687|777|761|747|746|760|767|764|768|785|772|769|755|759|753|761|736|748||730|720|716|704|706|682|684|706|712|710||700|682|684|680|697|713|725|729|744|729|740|726|713|726|729|697|695|725|||727|706|699|664|640|638|645
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|556.8|540.2|561.8|554.6|573|575|580.6|583.6|599.8|585.2|583.2|600.6|600|592.4|571|598.4|564.8|555.8|567|556.6|532|529.2|541|535.2|513.2|507.8|513.8|506|523.6|503.2|493.9|494.6|502.8|502.8|501.4|502.2|491.1|516.2|514|515|519.6|519|503.8|506.2|500.8|510|501.6|506.4|506.4|516.2|525|515.6|492.6|492.1||471.6|474.9|472.1|||477.3|473.4|466.6|464|479.9|470.3|464.3|462.3|455.3|449.4|451.1|438.2|428.2|425.1|427.3|413.7|404.5|401.8|386.3|392.2|393.3|397.7|404.5|386.3|377.9|377.9|382.6|379.9|378.9|370.4|375.2|370.1|375.4|374.7|372.7|362.9|360.2|365.9|360|359.5|360.7|359.9|372|377.8|384.2|377.3|374.2|361.4|357.9|361.1|357.7|361.2|355.9|361.5|356.7|353|353.3|349.1|346.4|350|340.5|344.6|339.8|335.7|328.8|328.2|326.8|326.6|326.5|347.4|339.8|339.2|333.1|332.6|331.2|326.4|328.4|321.4|328.1|327.2|319|334.5|325.5||324.2|318.3|325.8|321.5|331|324.8|325|345.8|350|351.2|346|350|352.6|345.3|326.3|310.3|313.7|321.9|295.2|295|288.5|288.7|299.8|310.3|310|305.2|305.8|302.8|307.6|304.4|307.4|308.5|305.8|307.8|305.3|299.1|288.2|291.9|301.5|295.9|282.4|288|278.8|288.4|288.7|290|297.5|298.6|311.6|288|294.8|290.7|297.1|295.6|283.7|287.8|289|303.6|303.8|307.9|314.1|302|308.1|294.9|290.4|282.4|290.7|272.8|278.2||262.9|264.2|263.6|262.8|263|249.6|241.3|242.6|254.6|253.3||270|257.4|254.1|250.6|256.4|265.2|278|246.9|253.1|246.3|254.9|238.9|233.8|263.4|260.5|250.6|232.7|252.6|||264.3|261.1|248.3|232.4|228|231.1|226.2
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2439|2464|2501|2431|2420|2456|2439|2441|2382|2370|2352|2310|2314|2317|2273|2315|2330|2383|2419|2489|2580|2610|2635|2636|2638|2580|2533|2533|2620|2637|2720|2681|2713|2640|2556|2565|2583|2614|2608|2636|2643|2646|2679|2681|2682|2711|2734|2729|2833|2878|2823|2879|2850|2909||2777|2820|2855|||2791|2779|2814|2792|2823|2766|2758|2707|2751|2763|2743|2737|2772|2682|2661|2678|2674|2677|2646|2585|2628|2660|2727|2862|2906|2933|2912|2893|2995|3068|3171|3109|3018|3007|3087|3123|3038|2919|2858|2817|2848|2825|2905|2947|2970|2961|2993|3063|3073|3084|2970|3063|3063|3014|2966|2934|2915|2935|2999|2951|2938|2920|2953|2954|2971|2938|2994|2957|2956|3124|3084|3065|2994|2950|2944|2941|2983|2924|2799|2670|2743|2836|2735||2790|2805|2818|2794|2828|2764|2780|2788|2795|2796|2774|2829|2865|2768|2729|2766|2726|2732|2710|2773|2677|2751|2806|2770|2778|2776|2858|2804|2804|2849|2828|2816|2845|2825|2821|2779|2789|2878|2873|2921|2893|2887|2857|2819|2851|2817|2774|2806|2883|2815|2821|2819|2822|2826|2736|2724|2704|2775|2768|2753|2846|2914|2887|2820|2811|2813|2867|2810|2763||2676|2685|2708|2522|2518|2401|2357|2471|2498|2556||2601|2470|2436|2347|2350|2376|2483|2469|2343|2258|2324|2341|2297|2425|2378|2306|2213|2286|||2252|2244|2220|2177|2114|2190|2206
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|779|781|787|787|793|792|790|775|773|750|759|759|765|764|755|771|778|770|777|792|785|801|807|808|797|796|795|800|807|802|792|788|797|768|762|776|768|778|777|780|785|794|783|784|783|796|795|797|814|813|813|809|805|793||787|789|807|||773|774|773|762|776|778|777|772|778|775|780|777|784|779|776|774|773|764|750|756|747|749|752|740|740|745|748|744|763|753|766|766|747|751|717|719|717|709|699|687|694|698|708|722|729|718|704|713|710|722|716|717|721|723|713|709|701|694|689|685|686|683|677|681|669|665|676|668|663|683|686|696|700|696|695|697|695|689|694|678|691|704|695||700|704|697|696|697|692|686|690|690|695|694|694|704|697|692|688|684|688|685|679|666|671|681|682|680|686|697|695|700|698|701|699|704|695|706|688|678|688|690|702|692|693|687|683|687|684|682|685|697|689|702|686|688|680|663|663|667|686|688|693|694|678|685|675|677|667|684|678|678||663|665|666|666|674|640|631|641|655|652||648|636|637|620|632|645|658|642|629|615|628|626|610|627|624|617|615|623|||630|613|597|570|546|557|544
03948|942422|/equities/fdm-group-h|FTSE350|1010|1036|1080|1066|1046|1066|1060|1068|1060|1054|1024|1062|1026|1014|1004|1022|970|975|980|1014|1012|1000|1028|1042|1020|1032|1030|1050|1056|1052|1040|1076|1056|1032|1010|1012|1006|1018|1008|995|1014|1016|999|1026|1022|1046|1026|1056|1088|1120|1138|1124|1146|1130||1124|1116|1102|||1046|1042|1018|1004|1006|1012|1000|999|991|995|997|1008|1026|1038|1054|1050|1044|1050|1028|1040|1026|1038|1054|1064|1070|1074|1076|1044|1052|1060|1080|1050|1048|1044|1036|1022|1016|1018|1004|1000|1006|995|999|1024|1026|1026|1020|1020|1020|1000|1002|1016|1028|1050|1048|1050|1046|1034|1024|1018|1042|1018|1030|1050|1046|1040|1068|1030|1040|1030|1068|1066|1092|1074|1068|1064|1062|1060|1066|1030|1038|1062|1088||1044|1038|1030|1032|1040|1000|991|995|998|1022|988|994|1022|1002|1008|1038|998|1012|983|981|930|921|962|940|925|930|956|969|985|968|962|970|920|944|935|934|930|927|926|928|919|913|914|904|936|939|942|939|929|901|888|907|893|898|854|852|854|875|887|919|942|931|945|924|915|900|886|830|840||817|793|799|786|771|740|728|751|784|793||772|736|740|754|738|748|774|762|714|685|680|700|685|722|717|715|761|820|||809|768|787|730|722|740|737
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|8587.3398|8746.8799|8928.0801|8892.6299|8796.1201|8784.2998|8670.0596|8729.1504|8528.2598|8246.6104|8307.6602|8451.4404|8431.75|8406.1396|8303.7197|8467.2002|8640.5195|8544.0098|8530.2197|8605.0703|8532.1904|8551.8896|8632.6396|8764.5996|8784.2998|8770.5098|8654.3096|8624.7598|8677.9404|8573.5596|8746.8799|8668.0996|8607.04|8412.0498|8372.6602|8429.7803|8469.1699|8707.4902|8853.2402|8989.1396|9067.9199|8882.7803|8892.6299|8949.7402|9125.04|9186.0898|9215.6396|9128.9805|9026.5596|9314.1201|9065.9502|8778.3896|8640.5195|8713.4004||8748.8496|8754.7598|8867.0195|||8668.0996|8723.2402|8754.7598|8683.8496|8739|8666.1299|8652.3398|8555.8301|8622.79|8506.5898|8419.9297|8374.6299|8376.5996|8350.9902|8410.0801|8423.8701|8372.6602|8441.5898|8295.8496|8197.3701|8124.4902|8246.6104|8132.3701|8077.2202|8010.2598|7945.2598|7886.1699|7888.1401|7848.75|7870.4199|7992.5298|7957.0801|7878.2998|8193.4297|8274.1797|8250.5498|8161.9102|8055.5601|7730.5801|7604.5298|7665.5801|7641.9502|7773.9102|7860.5698|7949.2002|7899.96|7947.23|8002.3799|7931.4702|7992.5298|7842.8398|8016.1699|7927.54|7903.8999|7925.5698|7911.7798|7923.6001|7817.2402|7921.6299|7868.4502|7817.2402|7693.1602|7742.3999|7303.1802|7385.8999|7269.7002|7395.75|7151.52|7041.23|7358.3301|7523.77|7488.3198|7313.0298|7198.79|7169.25|7186.98|7255.9102|7139.71|7108.1899|6972.29|7031.3799|7330.75|7183.04||7263.79|7320.9102|7443.02|7348.48|7395.75|7277.5801|7313.0298|7316.9702|7287.4199|7129.8599|6991.9902|7139.71|7179.1001|7005.77|6944.7202|6917.1401|6895.48|7027.4399|6854.1201|6907.2998|6688.6699|6759.5801|6915.1699|6873.8101|6901.3901|6885.6299|6769.4302|6767.46|6741.8501|6816.7002|6804.8799|6783.21|6775.3301|6556.71|6645.3398|6501.5601|6424.75|6452.3198|6485.8101|6507.4702|6416.8701|6472.02|6430.6602|6511.4102|6367.6299|6259.3101|6202.1899|6249.46|6509.4399|6523.23|6466.1099|6501.5601|6458.23|6426.7202|5946.1401|5975.6899|6050|6356|6330|6462|6610|6576|6586|6430|6382|6366|6422|6380|6400||6212|6208|6266|6122|6014|5670|5818|6024|5968|5846||5700|5484|5496|5450|5554|5736|5938|5692|5480|5380|5326|5294|5052|5228|5274|5000|5070|5188|||5300|5036|5092|4753|4450|4564|4750
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|357.2793|333.5719|328.9415|320.9772|328.7563|331.3493|312.2722|313.5687|325.4224|307.0861|304.8636|319.3103|319.3103|316.5321|310.42|328.3858|313.013|306.3453|321.1625|324.8668|312.6426|308.9383|309.8644|309.4939|296.5289|288.9351|294.6767|286.5273|283.3786|275.4144|268.7467|269.1171|274.3031|269.858|261.3381|271.7101|264.4867|280.6004|281.8969|289.3055|293.195|300.4184|297.8254|304.4931|306.1601|315.7912|309.0306|309.5705|304.711|305.9708|309.2105|300.5714|280.9532|266.5546||254.3158|253.4159|263.1349|||267.2745|265.8347|258.9953|257.0155|253.9558|255.0357|253.5958|253.7758|255.5757|247.1165|248.5563|241.897|235.9575|236.1375|235.4176|221.7389|210.22|202.8407|190.9618|188.0821|184.3024|182.5026|186.4622|184.4824|176.2932|172.4236|176.7432|174.8533|177.2831|177.9131|180.1628|184.6624|187.0022|183.0426|179.9829|181.9627|181.2427|182.3226|174.5834|171.4337|165.8542|163.4244|161.5346|161.7146|165.5842|160.1847|158.1149|154.9652|151.6356|153.5254|155.8652|155.7752|153.1654|155.5952|160.9947|157.125|158.1149|151.5456|156.5851|156.1351|155.2352|158.9249|156.7651|158.9249|157.575|156.2251|160.492|161.8922|164.5175|176.4187|163.4673|166.3551|168.2804|165.6551|164.6925|153.9288|155.854|156.4666|158.8293|157.4292|151.6536|158.0418|163.9924||161.3671|157.9543|164.605|161.5421|166.9677|163.2048|168.3679|175.0186|176.0687|175.1936|173.4434|175.1936|181.1442|177.2938|173.4434|168.3679|172.3058|179.394|158.8293|160.667|155.4165|153.1412|159.4419|161.4546|161.0171|161.3671|163.2923|161.0171|163.4673|167.1427|167.6678|162.7673|161.2796|159.1794|159.3544|156.2041|152.5287|155.2415|153.1412|149.9909|146.8406|174.1|164.5|173.4|168.3|172|176|176.2|183.6|181.8|178.8|189.9|200|196.8|185|192.5|189.3|197.1|191.1|192.2|192.7|187.3|189.1|185.8|184|175.9|171.5|163.5|162.3||161.5|164.1|161.6|155|149.2|141.3|131.1|135.2|137.7|134||136.5|133.3|137.1|135|131.6|135.6|140.5008|137.0859|137.281|132.5001|139.1348|130.3535|130.5487|132.7928|133.866|127.0361|126.158|134.2563|||139.2324|133.6709|130.256|118.5476|113.8642|112.2055|109.7663
03951|14034|/equities/fidelity-china|FTSE350|426|428|428|421.5|421|427.5|416.5|414|396|418|436.5|449.5|440|443.5|434.5|443.5|439|439|457|482.5|483|498|495|494.5|491|484.5|480.5|470.5|464|457|456|448.5|439|427.5|418|425.5|430|439|442|436|437|435|421.5|411.5|404|406|401|400|400.5|399.5|398|400|395|387||381.5|375|370.5|||362.5|370|371.5|369.5|373.5|375.5|373.5|374|378.5|379.5|380|377|381.5|385|383|382|382.5|380|377|383|380|379|383|382|381.5|382.5|377|374|381.5|372|378.5|373|377|388|376.5|376|375.5|364.5|371|368.5|371.5|366|371|368.5|372.5|373|373|376|374.5|364|361.5|363.5|361|362.5|359|355.5|352.5|345|341|336|337.5|332|323|322.5|321.5|324|328.5|325|325|329.5|328|329.5|327.5|322|317.5|316|314|315|318|314.5|319|326|322.5||321|321|322|320.5|321|315|311|309.5|311.5|312|308|311.5|314.5|311|309|310|311|313.5|313|308.5|303|302|306|298.5|293|296.5|307|305|308.5|301|301|292.5|307.5|306.5|315|312|311.5|309|298|304|287.5|284|274.5|276.5|275|275|270|266|267.5|263.5|268|259|259|253.5|249|247.5|249|251.5|246.5|247|246.5|244|244.5|246|241|236|237.5|242.5|243||240.5|248|253|249|247.5|243|243|239.5|238.5|235||230.5|227|222.5|218|220.5|228|231|229.5|228|227.5|227|230|225.5|229|227.5|225.5|224|227|||228.5|227|225|223|214.5|215|212
03952|7104|/equities/fidelity-european|FTSE350|277|278|277|276|276|277|273.5|268.5|267.5|263.5|270|270|270|268.5|266|270|270|270|272.5|276|275|278.5|283.5|285|283|280|281|282.5|282|281|279|279|280|276.5|275|280.5|278|283|281.5|282.5|282.5|283.5|285.5|283.5|281.5|283.5|285.5|284.5|287|290|289|288|287.5|288||286|288.5|290|||280|279.5|277|273.5|280|281.5|280.5|279.5|280.5|280|282|279|279.5|279|279.5|277.5|277.5|276|273|275|271.5|271|272|271|271.5|273|272.5|270|276.5|272|273.5|273|272|274|263|264|258.5|251.5|247.5|244|245.5|247|254|257|264.5|260.5|261|267|267|267|265.5|268|267.5|271|269|267|265.5|265|264|260.5|262|261|258.5|259.5|256|255.5|262|261.5|260.5|268.5|269.5|270|271.5|272|270.5|269.5|268|263.5|264|258.5|263|265|263||266|268|267|267|267.5|264|264.5|265|265.5|267|265|269|270.5|266.5|262|261|261|264|264.5|260|255|258.5|267|267|266|267|271.5|270.5|273.5|271|269.5|269|269.5|267|269|262|262|264|264.5|270|264|264|261|260|263.5|261.5|259|257.5|264.5|259|263|258.5|257.5|251.5|246.5|250.5|252|256.5|254.5|257.5|261.5|255.5|256.5|252.5|252.5|250|250|246.5|247.5||239|239.5|239.5|237|238.5|227.5|224|230.5|234.5|232.5||231.5|228.5|229|226.5|229|233.5|238|236|229.5|224.5|227|229.5|224.5|228|229|224.5|223|227.5|||229|226|226.5|218|212|214|211
03953|14038|/equities/fidelity-special-values|FTSE350|267|267.5|266|263|261|261.5|264|263|260|257.5|257|256|254|252|244|253|252|247|243|245|242.5|242.5|249|252|246.5|246.5|247|247|247.5|246.5|243|242.5|241|239|238|239.5|236.5|241|239.5|243|246.5|248|247.5|246.5|245|246.5|243|245|248|251|254.5|252.5|244.5|245||243.5|245|249|||239.5|235|229|226|236|237|236|229|226.5|226.5|232|234.5|235.5|237|240.5|238|238|235.5|232|234|233|234.5|236.5|232.5|230|229|230.5|227.5|228.5|219|220|222|211|203|188.2|186|181.2|178.6|175.2|174.4|175.6|179.4|182.6|183.4|182.4|182.8|180.4|180.8|179.6|181.6|181.4|183.6|184|188.4|188|184.8|180.4|180.8|179.6|176.2|177|175|173|174.8|171.2|169.2|173|171.2|170.6|177|179.8|179|178.8|177|176.4|178|177.2|180.4|179|177|177.6|179.2|178.6||181.6|182.4|183|182.4|186.2|183.2|186|188.4|190|190.6|187.6|191.2|192.4|190.8|183.6|179.6|178.6|179.8|180|174.2|175|177.4|180.2|180.6|180.6|181.2|183.6|184|185.4|184.2|183.6|185|185.4|183.6|186.4|182.6|180|186|186.8|189.2|186.4|187.4|188.8|188.6|190.2|189.2|191.2|192.2|193|189|191.8|189|190|187.2|180.8|185.4|188|193|194|197.4|199|188.6|190.6|182.8|182|179|182.4|179.2|176.6||167|169.4|172.4|172|171|163.4|160.4|168.8|175|177.8||181|179|180.6|176.8|173.2|179|183.4|180|178.8|170|172|173|170|178.2|180.6|175|177|186.4|||192|181.6|182.4|172|163.8|170.4|170
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|862|862|864|857|855|849|856|851|846|837|858|852|848|846|840|858|858|860|865|877|870|875|887|886|868|864|865|869|875|873|866|866|870|855|845|850|855|858|857|864|871|874|862|861|864|872|868|870|890|895|890|889|878|884||875|890|898|||866|871|870|855|864|872|869|861|868|866|867|861|865|867|865|866|866|860|852|860|846|848|842|842|846|857|862|861|868|868|876|874|863|860|817|821|813|798|782|782|783|788|809|812|825|822|817|836|835|841|830|842|842|850|849|840|846|848|854|846|848|840|835|850|821|812|824|819|822|857|860|858|859|857|853|848|850|837|830|810|826|831|818||832|841|840|841|842|838|839|842|836|842|838|853|855|842|834|837|833|834|838|844|827|829|842|834|831|832|844|834|840|832|837|830|841|830|838|823|820|832|832|842|830|835|827|829|840|838|828|830|856|842|857|836|840|830|815|813|820|843|833|849|854|849|851|837|835|830|844|829|823||810|803|808|809|811|781|766|789|807|794||786|770|772|767|776|778|799|788|770|755|774|781|769|790|784|762|752|772|||780|758|757|739|708|707|730
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|92.8|92.6|93.5|93.4|93.5|91.65|91.45|92|90.2|90|90|91.1|85.35|88.55|90|87.25|86.65|87|87.2|83.7|83.6|83|82.6|83.65|77.95|77.85|78.65|80.9|82.5|84.9|78.3|76.15|73.95|71.8|71.75|73.4|71.6|73|72.6|73.8|74.9|75.95|74.7|74.8|74.8|77.2|75.8|77|76.8|79.85|79.3|70.45|70.35|67.8||74|74|73.95|||72.5|71|70|67.05|72.6|71.25|69.15|69.55|66.95|64.75|66.25|68.95|67.35|69.25|69.65|67.5|65.5|61.85|60.5|62.8|63.45|63.15|63.7|61.95|61.35|61.5|63|60.5|61.55|58.5|58.95|58.1|58.6|53.15|45.2|44.48|43.92|41.36|40.72|41.02|41.74|43.46|46.96|48.34|51.65|50|48.74|48.16|48.46|48.76|46.9|48.38|53|52.45|51.15|47.6|46|41.5|39.9|39.72|39.6|38.08|38.72|40.06|38.3|37.28|38.3|38.58|37.48|42.7|43.6|43|42.28|40.9|43.02|42.76|43.3|46.2|50.45|39.76|41|41.2|41.44||43.66|42.08|41.8|40.74|40.08|40.06|38|39.5|38.64|40.24|40.08|41.36|45.38|44.04|41|38.8|37.14|38.92|36.26|34.1|35.3|34.12|33.12|33.2|31.92|32|33|33.32|33.24|33.3|35.26|32.44|34.26|34.58|36.4|36.08|37.24|37.84|49.18|49.48|50|49.4|49.4|50.35|51.3|49.36|49|51.5|53.35|55.6|54.2|56.3|55.75|57.55|56.05|55|53.15|59|61.1|63.5|63.8|60.7|60.2|58|57.3|55.55|59.4|56.8|56.9||53.4|55.8|55.05|53.8|53.15|48.82|46.9|54.25|58.9|61||62.05|61.2|62.7|61.4|62.9|66.85|68.25|63.9|61.6|61.05|59.2|57.4|58.5|62.75|63.2|63|62.5|72.7|||68.8|64.65|61.85|56.7|52.3|47.5|49.76
03957|6858|/equities/paddy-power|STOXX600/FTSE350|16830|16700|16770|16875|15795|15815|14990|14850|14470|14625|15130|14795|14110|14355|13820|13880|14020|13770|14130|13625|13675|13875|13980|14070|14000|14025|13985|14200|14265|14110|14095|14075|14105|13930|13625|13850|13780|14100|14120|14355|14500|14480|14400|14790|15025|14960|15285|15555|15565|15805|15875|16030|15500|15500||15110|15300|15275|||15045|15250|14840|14850|14900|15490|15390|15135|15065|14900|14810|14840|14730|15000|14800|14300|13365|13535|13705|13705|13845|13300|12940|12545|12740|12735|12870|12750|13000|13470|13705|13430|12790|13390|13835|13770|13720|13140|13130|13360|13270|12285|12310|12500|12730|12645|12560|12965|13000|13275|13085|12970|13065|12955|13005|12775|12680|12655|12480|12245|12305|12250|12430|12425|12680|11870|12020|11615|11865|12295|12415|12320|12390|11800|11750|11510|11370|11350|11305|11170|11400|11730|12055||12380|12475|12580|12220|12110|12260|12050|12165|12100|12145|12015|12325|11990|11800|11650|12005|11910|11850|11705|11790|11470|11730|11585|11630|11515|11465|11525|11555|11520|11485|11605|11500|11510|11085|10970|10595|10595|10705|10745|10730|10725|10800|10515|10595|10820|11045|11070|11120|11375|11360|11280|11150|10760|10550|10850|10750|10840|10885|10825|11230|11425|11260|11290|10890|10800|10280|10600|10400|10570||10500|10625|10595|10455|10500|10130|10050|9904|10000|9850||9750|9274|9548|9484|9980|9750|9444|9384|9126|9044|8900|8808|8910|8900|9018|7796|7600|7442|||7834|7472.793|7278.0552|7154.1318|6878.7461|6721.3828|7055.7798
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|103|103.5|102.5|101.5|101|99.8|99.4|99.6|100|99.2|99.4|100|99.6|101|100.5|101.5|101|101.5|101.5|102|101|102|102.5|102|102|101.5|101|101.5|101.5|101|101|102|102|102|102|102.5|101|101|101.5|101|101|102.5|102.5|102|102|103|102.5|102.5|102.5|103.5|103.5|103|103|103.5||102.5|103|103|||102.5|101.5|98.4|98.8|100.5|101.5|101.5|101|101.5|100|100|99.2|100|100.5|102|103|103.5|103|103|102|102.5|103|103|103.5|103|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103|103|103|102|103|102.5|102.5|101.5|102|103.5|104|104.5|104.5|104.5|104.5|104|103.5|103.5|104|103|103.5|105.5|104.5|104|104|103.5|103|103.5|103.5|104|104|104|103|103|103|102.5|104|105.5|106.5|106.5|106.5|106.5|105.5|107|107|107|107.5|108|107|108|108||108|108|108.5|107.5|107.5|108.5|108|107.5|108|107.5|108|109|109|108.5|110|108.5|108|109.5|109|107.5|107.5|108.5|109|109|109|108.5|109.5|110|110|110|110|109.5|110.5|109.5|110.5|110|108.5|108|109|110|109.5|109.5|110|109|110|110.5|109.5|110|112|112|112|111.5|112.5|113|114|114|110.5|109.5|110.5|111.5|112.5|111.5|112|110.5|109|109|108.5|107.5|108||105|107|106.5|104.5|104|102|101|102.5|102|101||103|103.5|105|106|108.5|110|115.5|113|111.5|109|109|109|105|110.5|112|110.5|110.5|113|||115|114|111|109|109|111|111.5
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|493|498.8|497.8|492.6|478.8|480|475.2|478.4|465.8|452.2|464.6|472.2|457.8|465.6|469.2|474.2|475.4|465.6|460|453.6|455|459.6|468|461|448.8|454|450|465.4|468.6|477.6|465|457.2|447.8|440.8|427.2|427.6|433.8|425|429|436|434.4|439|435|441|436.8|434.6|440.6|445.8|450.8|459.6|463.6|460.4|455|444.8||451.4|452.2|459|||453.6|449.6|434.6|425.6|475|481.2|487|472.6|451.2|431.2|495.8|439|437.8|423.8|433.8|438.2|438.6|440|421.8|447.2|452.4|459.8|451.2|473.6|472|471.6|473|472.8|471.6|461.2|464.4|469|459.2|435.6|399|395|376|358.8|350|374.8|376.8|388|399.4|392.2|375|368.6|363.4|365|357.4|354.8|350.4|362.2|359.4|369.2|368.6|370.4|361.6|360.8|355.6|348.4|347.6|344.6|337.6|353|339.8|334.2|344|340|345.2|361.6|378.2|372.2|367.4|360.8|361|356.8|359.2|359.4|362.4|364|356|358.2|353||350|356.2|347|350.8|344.8|346.4|346.6|305.8|282.8|289|283.4|287.6|284.6|294.2|279|270.2|270.6|262.4|265|254.6|251.8|264|270.4|278.4|268.8|273.4|286|282|286.8|284|295.2|289.8|293|288.4|308.8|310.8|307.8|302.8|316.4|330|320.6|318.8|308.8|305.6|307.4|306|309.8|308.8|331.8|328.2|329.2|322.2|333.6|332|318|323|326.2|349.2|357.8|367.4|367.2|318.6|315|312.8|310|306.6|320.8|298.8|287.2||266|263.2|264.8|275.8|263|244|240|241.2|241.4|244.8||251.8|250.8|249.6|248|251.6|260|261.2|244|230.2|226.6|236.2|226|226.2|237.2|230|221|208|242.6|||230.8|221.8|201.8|192.1|185.2|184.2|185.9
03960|10522|/equities/fresnillo|STOXX600/FTSE350|954.4|941.4|966.8|951.8|930.8|956.6|931.2|933.8|900.2|886.2|915|913.8|913.4|902.6|910|951.8|965.8|977.6|989.8|984|961.8|973|1004.5|1024|1020.5|1030.5|1033.5|1028.5|1024.5|1030|1000|1034|1024|1076|987.6|982.8|924|1062.5|1082|1091|1089.5|1090.5|1076.5|1088|1087.5|1120|1124.5|1130|1179|1204.5|1247.5|1247|1240|1249||1129.5|1135.5|1167.5|||1139.5|1137|1140.5|1165.5|1139.5|1159|1145|1140|1117.5|1126|1140|1135|1156|1145|1135.5|1137|1140|1115|1052.5|1112|1088.5|1087.5|1048|1085|1134|1114.5|1118|1111.5|1099.5|1124|1125|1084.5|1099.5|1109|1310|1292|1255.5|1242|1209.5|1162.5|1168|1160.5|1236|1218|1218.5|1228.5|1275|1333|1332|1343.5|1330.5|1357.5|1327.5|1331.5|1316.5|1280|1287.5|1254|1263.5|1248|1229.5|1197|1203|1173.5|1185.5|1190|1204.5|1278|1286|1343|1280|1305|1296|1303.5|1352|1332.5|1317.5|1299|1319|1268|1250.5|1277.5|1320||1262.5|1227.5|1252.5|1217|1219|1234|1245|1252.5|1271|1251.5|1223|1258.5|1239.5|1206.5|1293|1294|1330.5|1340|1265|1275|1232.5|1208.5|1261|1257.5|1276.5|1191.5|1189|1171.5|1069|1097|1091.5|1044|1042|1005|992.8|940|925.6|908.6|885.2|880.4|855.6|843.6|829|841.4|841|824.8|819|837.6|853.6|814.8|780|758.8|765.8|754.2|747.6|794.2|776.2|767.4|758.4|730.4|717.4|756.8|746.8|793.6|809.4|786.2|788|750.8|771.8||794|773|807|812.6|805|737.6|695.2|693.8|693.8|686.6||681|673.6|689.2|697.2|702|711.8|719.4|704.2|718.8|727.6|753.6|759.6|720|702.2|707.8|729|695.8|749.6|||714.4|656.4|694.6|663.4|636|677.8|655
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|1808|1834|1808|1792|1804|1770|1800|1790|1694|1754|1870|1922|1926|1936|1950|1964|1926|1966|1926|1922|1902|1836|1890|1904|1854|1860|1828|1860|1840|1860|1832|1848|1836|1794|1738|1762|1744|1806|1778|1792|1840|1826|1782|1798|1778|1770|1766|1796|1814|1830|1872|1790|1822|1802||1738|1770|1796|||1754|1728|1714|1708|1722|1770|1752|1730|1760|1748|1832|1812|1742|1770|1790|1784|1792|1800|1688|1680|1720|1634|1962|1998|1996|1952|2000|1930|1994|2005|2050|2075|1978|1976|2055|2045|2025|1954|1948|1984|1958|1968|1990|2015|2025|1962|1950|1996|1972|1996|1984|1986|1982|1996|1948|1934|1996|2015|2000|1952|1952|1942|1956|1898|1900|1860|1878|1890|1832|1884|1850|1902|1876|1868|1804|1796|1768|1720|1722|1454|1452|1522|1478||1486|1544|1494|1460|1480|1464|1460|1514|1482|1426|1424|1476|1454|1482|1410|1430|1396|1400|1400|1388|1380|1430|1390|1372|1306|1298|1308|1268|1326|1378|1210|1214|1232|1178|1208|1178|1152|1226|1200|1230|1272|1260|1204|1276|1230|1250|1236|1208|1274|1224|1266|1280|1254|1250|1198|1204|1186|1234|1280|1300|1286|1236|1302|1250|1304|1380|1300|1272|1250||1216|1092|1018|1000|979|911|916|955|975|1000||962|946|954|979|935|1032|1066|1030|998|996|995|1038|959|1040|1020|959|976|1050|||1112|998|970|845|779|798|866
03962|6784|/equities/galliford-try|FTSE350|127.28|127.1|130|131.84|134.5|135.4|139.82|143|143.5|139|137.02|147.4|139.2|138.18|136.48|140|141.42|137.44|136.58|134|129.62|133|129.4|126.98|129.14|126.94|127.58|130|131.46|132.12|132.42|129|129.74|125|122.9|125.3|125.64|127.6|126.38|130.06|133.7|135.56|130|130|128|127.9|126.58|128|126.82|131|127.9|123.02|118.5|116.66||123.52|123.78|124.44|||124|120|113|107.72|117.48|116|112.72|112.36|107.28|101.06|103.5|107.06|103.76|105.92|109.8|110|110|110.6|109.1|112.02|115|116.96|119.12|114.52|110.5|108.3|112|109.2|112|103.6|82.17|81.31|85.23|74.49|71.5|72|71.51|70.98|70|71.37|71|72.5|74.23|79.16|77.94|75.24|73|72.68|73.2|77.5|76|79|78.8|84|85.67|88|85.75|84.22|82.24|79.8|77.48|77.02|77.55|79.06|78|78.71|77.68|80|80|84.87|86.21|91|87.94|82.44|82.36|82|84.03|84.35|86.52|84.25|88.67|88|86||86.06|89|87.06|87.93|89.78|90.1|93|92.8|96|96.39|97|98.33|96.92|101.28|99.66|99|99.98|97.8|95.73|94.97|95.61|98|98.5|97.98|100|101.8|97.35|100.36|103.58|103.32|102.88|104|105|101.04|102.02|102.66|104.26|110|113|113.4|113.96|114.96|117.36|118.34|120|117|117|115.16|123|122|132.76|121.94|122.42|114.12|116.98|117|120.6|123.92|127.64|133.88|132.58|132.88|132|128.86|123.54|117.14|119.18|122|115.5||115|118.6|120|121.46|120.02|120.72|120.28|121.68|126|133.18||136.86|141.98|133|145.1|150|151.24|150.4|141|137.8|134.22|120.76|118.84|119.34|125.14|126.72|121.32|129.46|133.46|||137.66|123.38|129.76|133.32|128.42|136.6|134.06
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|9565|9445|10180|9985|9875|9855|9800|9735|9135|9750|9835|10050|9995|9915|9555|9805|9805|9740|9800|9905|10090|10120|10280|10270|10410|10500|10190|10300|10140|9950|10000|10230|10180|10280|10330|10500|10520|10600|10460|10580|10890|10780|10680|10730|10710|11300|10850|10850|11630|11680|11650|11730|11640|11460||11200|11330|11550|||11270|10930|11050|10730|10910|10620|10300|10020|10120|10210|9935|9915|9755|10010|9875|10020|9695|9790|9840|9580|9385|9200|9455|9845|9900|9945|9755|9730|9655|9845|10060|9950|10100|10590|11460|10850|10520|10500|10160|10370|10570|10660|11000|10890|10800|10600|10430|10530|10600|10640|10560|10870|10640|10740|10480|10370|10540|10600|10520|10330|10290|10190|10040|10000|9965|9570|9610|9400|9370|10100|9850|9985|10020|10060|10150|9750|8725|8600|8750|8505|8685|9210|9070||9220|9020|8930|8835|8770|8830|8760|8655|8810|9025|8960|9205|9165|9200|9150|9470|9350|9150|9075|9300|8780|9140|9160|9375|8455|8370|8600|8445|8430|8455|8705|8530|8480|8335|8390|8110|8220|8330|8440|8485|8335|8505|8285|8015|8035|8055|8070|7975|8370|8135|8045|7970|8060|7950|7790|7720|7100|7560|7625|7500|7800|7700|7940|7860|7800|7960|7805|7335|7075||6730|6640|6420|6200|6100|5905|5770|5995|6000|6115||5995|5860|5960|5955|5970|6020|6125|5805|5320|5165|5125|5020|5020|5060|4938|4702|4832|5070|||4836|4896|4622|4542|4168|4246|4166
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|103.2|102.8|101.8|99.8|99.1|98.2|98.4|99.7|97.8|97|99.3|100|101|101.8|102.4|103.4|104|103|103.4|104.6|104.8|105|104.8|104.8|103|103.8|104.4|105|105.8|106.8|106.4|108.2|108.8|107|106.8|108.6|107.4|106.8|106.6|106.2|106|108|108.8|108|108.8|108.8|108|108|109.6|108.2|108.4|110.4|110.8|109.2||109|108.4|109|||108.4|108.2|106.2|103.8|108|110.8|109.2|107|107.2|107|108.2|107.8|108.6|109|110.2|110.6|111|111|109.6|107.8|110.2|109.6|111|111.2|112|110.6|111.2|110|111|110|111.8|111.4|107|106.8|107|106.8|109.2|109.2|108.6|110|110.2|110.6|112.4|113.6|115|114.4|114.4|113.2|114|113.4|116.8|113.6|112.8|114.6|115|115.4|116.6|116.6|116.6|116.4|115|116.6|115.4|116|115.2|114|114|114.6|115.4|116|116|116|115.8|117|116.4|116|117|119|120.4|120.8|119.2|120|120.8||121|119|119|118.2|119.6|118.8|117|117|116.2|116.2|116|115.8|116.2|115.6|117|116.4|115.6|117.4|117|115.6|115.6|116.4|118.6|119.4|118.4|117.8|116.4|115|115.4|114.2|112.4|112.6|114|114.2|114.2|114.4|113.2|113.2|113.4|115|113|112.6|113.6|112.2|112.4|112|112.6|112.8|114|114|113.8|114.2|113.6|113.6|112|111.4|111.8|113|114|114|114|113.2|113|113|116|114.8|119|118|118||116.8|114.6|111.6|112.4|113.8|109|108.4|109.6|110|109.2||110.2|114.2|114.8|115|115.4|115|118|118|116.8|114.4|116|114.2|113.8|114.6|113|113|116|119|||121|121|119.4|116.8|112.4|112.8|116
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|153|156.8|158|156.6|154.8|155.8|154|152.6|149.8|148.8|153.2|152.4|154.4|153.2|154.2|156.8|157.2|149|144.6|147.8|149.4|153.8|153|150|145.6|146.4|146.2|150.4|147.4|145.8|144.8|142.6|143|146.6|147.2|147.4|144.6|144|140.4|143.4|144.8|145.8|142|141.2|140.6|139.4|141.4|139.2|141.4|144|141.4|142.8|142.6|142.2||143.2|142.6|144.8|||142.4|139.8|136.2|136.2|137.4|140.6|140.6|140.2|141.6|141.2|140.6|141|142.6|143.8|143|143.8|142.8|148|146.6|141|143.4|145.4|145.6|142.8|140.6|142|143.8|143.6|142.4|140|144.4|146.8|140|129|111.6|113.8|114.6|111|111.4|112|109|108.8|113|116.8|119|119|119.4|118.6|118.2|116.4|120.8|118.4|119.2|121|119.8|119.4|119.4|123.6|123|122|121.4|123.4|120.8|125|120.6|122.6|127|133.6|128|132|139.8|136|133.8|133.8|131.2|133.2|134.2|135.8|134.2|132.4|134.4|135|134.8||138|137.2|138|136|137|136|133.2|130|137|135.4|136.8|135|136.4|135.6|133|132.6|132|130.8|129.2|126.4|125|121.6|125|121.4|119|123|124.2|122|122.2|121.6|122.8|121|122.4|122.2|124.6|126.2|122.6|120.4|122|124|125.2|123.4|124.2|124|125|125|124.4|124.4|126.4|124.8|123.8|125|125.8|127.6|127.4|124.4|124.2|128|132|136.2|138|141.4|139.6|136.2|135.2|138.6|129.4|127.2|118.4||110.4|112.8|113.4|120.6|120.4|112.4|109.4|118|124|122.8||125.2|126.2|126.2|127.8|130|134.6|137.8|130.6|127.2|126|131.8|131.4|127.6|134|131|130|127.8|137.6|||142.8|133.8|128.6|124.4|127.6|134.8|131
03966|14039|/equities/genesis-emf|FTSE350|894|890|904|904|903|920|908|894|889|899|907|903|891|897|868|881|887|890|899|925|923|933|940|948|940|945|935|933|938|928|920|921|918|899|887|896|898|913|921|916|927|928|913|910|901|909|905|918|925|923|902|905|906|898||890|894|886|||876|868|877|871|883|886|888|882|879|882|880|867|875|872|861|856|854|847|829|853|836|836|844|833|827|831|831|820|850|837|845|845|840|837|823|825|818|795|794|787|792|790|800|800|809|803|791|791|789|793|791|794|790|797|792|787|781|778|766|760|766|759|748|754|748|745|758|740|742|755|759|763|770|768|755|738|737|742|747|740|746|756|756||763|760|760|753|755|749|731|743|745|758|754|751|756|741|741|739|734|744|743|740|728|737|751|740|737|738|752|750|747|744|745|741|749|743|763|749|742|742|744|757|733|730|718|718|717|720|712|719|725|715|716|708|706|700|686|700|692|707|710|714|718|705|702|685|672|665|672|666|662||652|664|662|661|664|646|646|652|662|659||657|639|646|638|640|655|658|648|640|637|646|644|632|651|665|648|631|653|||662|643|646|626|598|600|587
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|550|552|574|559|560|570|573|583|582|569|556|567|556|555|551|560|563|567|569|555|560|558|556|562|558|570|514|527|526|527|528|540|527|514|514|516|499|521|510|529|530|524|525|525|530|534|540|560|562|582|580|580|582|576||597|602|601|||593|597|575|545|568|571|548|540|509|457|456.5|472.5|492.5|492.5|523|518|501|516|496|500|493|481.5|485.5|493|489.5|491|497|505|517|522|531|545|516|502|469|480|476|466|455|460|454|454|466.5|491|483.5|483|470.5|473.5|475|480.5|471.5|471.5|461.5|465.5|461|457.5|452|457|440.5|434|430|433|428.5|447|436|429.5|445|426.5|428|437|433.5|434|425|408|411.5|412|413|425.5|420|414.5|421.5|414.5|427.5||435|431|438.5|425|425.5|425|396|408|414|420.5|418|430|443|432|424|417.5|412.5|416|400|409.5|405|411|409|418.5|414.5|424|429.5|430|429|440.5|437|431.5|427|425|426|414.5|415|419.5|419|449|443.5|436.5|435|432.5|442.5|434.5|431|437.5|446.5|440|444.5|445|444|441|426.5|418.5|420|431.5|435|443.5|455|447|448.5|432|432.5|432|436|426.5|423||421.5|428|418.5|425.5|430|399.5|395.5|426|420|433||430.5|482|477.5|471.5|490|499.5|501|505|495.5|493|482|480|457.5|459.5|456.5|451|462|475.5|||473.5|478|453|436.5|417|428.5|404.5
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|4964|4974|5015|5025|5035|5135|5165|5090|5000|4958|4980|5130|4964|5205|5035|4950|5240|5235|5280|5365|5360|5435|5415|5415|5430|5330|5350|5380|5340|5300|5355|5265|5135|5045|4926|4738|4736|4652|4706|4666|4658|4704|4560|4492|4312|4300|4272|4294|4382|4432|4372|4334|4368|4316||4196|4234|4210|||4142|4124|4150|4088|4196|4212|4136|4036|4110|4118|4044|3998|3952|3980|3992|4050|4174|4220|4160|4146|4114|4174|3920|4026|4100|4172|4230|4214|4314|4350|4452|4434|4330|4314|4326|4374|4364|4160|4120|4102|4120|4082|4152|4114|4136|4126|4140|4174|4150|4108|3968|3966|3948|4002|3952|3880|3866|3888|3886|3834|3886|3854|3862|3854|3894|3844|3872|3824|3744|3946|3950|3922|3976|3956|3980|3880|3834|3894|3558|3344|3362|3422|3384||3370|3362|3430|3432|3460|3450|3490|3458|3470|3470|3444|3534|3478|3462|3424|3454|3400|3428|3458|3478|3400|3400|3448|3462|3426|3456|3488|3484|3502|3530|3504|3458|3500|3398|3448|3428|3430|3430|3532|3510|3522|3518|3522|3532|3486|3550|3510|3506|3498|3472|3402|3400|3358|3304|3242|3246|3260|3326|3276|3184|3320|3352|3376|3386|3468|3488|3466|3344|3370||3392|3376|3312|3280|3334|3198|3160|3238|3292|3322||3276|3256|3192|3250|3198|3412|3572|3584|3666|3600|3672|3652|3530|3650|3600|3540|3502|3430|||3344|3334|3142|3124|3122|3254|3318
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1311.2629|1300.354|1303.991|1278.739|1272.4771|1268.639|1276.719|1271.063|1264.8|1255.5081|1236.519|1219.953|1220.964|1212.681|1202.782|1228.236|1225.2061|1227.024|1217.5291|1227.428|1251.467|1289.244|1285.8101|1300.152|1290.86|1267.83|1287.83|1289.85|1282.7791|1278.537|1297.9301|1294.9|1381.766|1370.655|1370.655|1401.1591|1414.896|1423.986|1419.1379|1394.088|1378.533|1393.684|1424.592|1414.088|1427.824|1407.421|1386.412|1380.755|1409.037|1422.572|1412.067|1422.572|1389.24|1389.8459||1355.504|1371.665|1379.543|||1346.009|1350.858|1363.382|1353.8879|1370.049|1378.129|1377.927|1371.665|1406.8149|1427.42|1431.663|1412.875|1419.1379|1411.865|1399.947|1388.634|1407.623|1394.896|1383.786|1397.522|1403.9871|1392.472|1393.886|1379.745|1407.623|1409.037|1388.634|1416.916|1456.712|1451.46|1460.954|1478.125|1482.368|1442.571|1413.077|1418.1281|1429.238|1369.645|1338.131|1304.799|1317.324|1337.323|1374.6949|1358.332|1357.322|1346.615|1367.2209|1394.088|1410.653|1424.188|1390.048|1439.9449|1453.884|1445.803|1461.762|1439.743|1430.249|1444.389|1464.389|1459.136|1458.328|1466.611|1470.2469|1477.923|1489.236|1471.0551|1508.427|1494.488|1502.569|1540.951|1536.103|1524.588|1540.1429|1530.851|1539.1331|1532.265|1548.022|1507.821|1511.054|1449.642|1485.6|1504.1851|1460.348||1486.812|1509.033|1526.002|1533.073|1536.507|1530.447|1540.345|1566.405|1554.486|1571.2531|1551.254|1585.5959|1627.817|1591.859|1568.829|1570.849|1565.597|1589.03|1588.828|1601.353|1545.194|1544.588|1569.4351|1620.746|1599.333|1596.101|1623.978|1620.948|1640.139|1664.9871|1676.906|1646.402|1667.007|1620.14|1613.474|1590.848|1608.828|1620.746|1633.271|1667.007|1642.16|1666.199|1653.876|1653.068|1681.1479|1663.573|1660.947|1651.048|1691.249|1661.553|1673.67|1663.77|1681.75|1648.02|1616.91|1615.29|1632.0601|1667.21|1659.13|1657.11|1654.08|1667.8199|1681.35|1667.21|1678.52|1688.62|1700.54|1665.1899|1664.99||1679.9399|1680.95|1702.36|1677.3101|1704.1801|1664.38|1658.3199|1759.73|1724.1801|1694.6801||1691.45|1714.08|1684.78|1679.73|1627.41|1677.71|1693.87|1704.58|1720.14|1704.58|1711.05|1684.99|1667.21|1684.1801|1677.3101|1670.4399|1585.8|1585.8|||1559.74|1514.49|1530.04|1524.59|1504.39|1508.23|1514.49
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|279.27|274.22|278.3|276.94|281.94|280.97|275.24|276.74|283.78|274.9|278.1|291.12|289.61|287.86|282.38|296.27|293.84|294.86|295.83|291.55|280.09|279.95|279.75|274.22|261.1|261.78|262.75|255.86|257.07|251.78|240.32|241.82|239.73|242.74|239.34|241.58|230.99|247.7|252.31|263.05|268.58|272.27|265.91|268.92|271.88|276.84|269.31|268.48|262.8|268.53|270.57|266.1|246.82|238.37||226.33|229.82|228.85|||228.27|229.78|225.99|228.95|235.12|234.88|235.85|233.52|229.19|230.46|232.2|230.89|230.7|232.45|230.84|223.9|216.42|213.65|205.78|207.43|206.12|208.84|205.54|193.96|189.47|184.99|188.31|187.18|189.49|184.11|183.18|183|182.15|175.02|165.13|159.44|157.69|156.12|152.35|151.44|151.05|151.8|155.94|161.48|162.68|160.33|162.37|163.64|160.68|158.88|158.06|163.95|163.52|166.38|168.05|164.92|164.55|160.14|159.03|157.13|154.82|156.35|157.52|159.87|162.59|164.12|165.97|167.17|168.18|175.43|179.7|180.48|180.71|176.44|176.79|169.77|169.97|169.31|170.3|166.53|161.97|169.39|167.89||164.34|162.96|164.74|163.23|166.98|163.52|163.95|171.08|167.09|169.02|165.64|171.1|174.32|172.79|166.9|169.56|175.18|190.58|177.31|175.74|169.64|171.99|176.94|177.86|179.7|177.57|178.3|173.7|177.7|178.09|178.56|176.59|177.49|174.44|173.29|170.36|168.55|167.91|169.58|170.12|164.82|167.62|162.7|166.32|164.78|161.97|162.78|161.91|167.31|161.44|167.06|166.45|167.17|167.44|163.17|167.4|163.87|173.62|172.2|176.54|175.8|164.32|163.67|157.17|152.47|145.53|152.74|152.08|148.72||143.88|146.23|149.38|149.59|147.71|137.23|132.59|134.49|143.22|143.96||143.94|140.71|139.62|133.62|135.78|142.89|150.29|141.39|135.97|135.29|139.33|135.43|129.75|138.96|137.23|127.87|130.59|139.04|||140.61|133.37|137.43|126.45|116.56|123.25|115.75
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1292|1324|1348|1354|1364|1342|1283|1317|1290|1281|1291|1248|1215|1213|1174|1176|1188|1130|1126|1090|1072|1098|1103|1142|1076|1040|1089|1112|1109|1118|1028|1023|1007|990|984.5|1020|996|1022|995|1026|1039|1080|1082|1113|1085|1085|1021|1073|1024|1059|1010|987.5|983|887||984.5|1001|1013|||1015|993.5|949.5|924|951|911.5|916.5|923.5|905.5|919.5|955|959|978.5|957.5|963.5|928.5|858.5|835|807|821|860.5|874|867|918.5|886.5|870|887.5|865|900|836|819|801.5|801.5|759.5|620|612|612|592|578|585|569.5|579|576|596.5|602.5|585.5|582.5|594.5|631.5|566.5|572.5|565|551.5|579|593|587.5|556|585.5|572|575|591.5|579.5|577|607|566|598|635|620|620|651.5|684|690|685|677.5|683|692.5|674.5|677|727|668.5|671|646|663.5||659|650.5|666.5|650|650|638.5|632.5|626.5|650|652.5|660.5|650|661|688|652.5|592|598|640|630|600|620|642|652|704|674|680.5|697|706|680|705|726.5|690|714.5|682.5|695|720|731|725|754|776|814|811|805|832|870.5|905.5|860.5|906.5|974|999|1000|994|1011|1060|1015|1006|1000|1100|1146|1204|1185|1159|1164|1115|1125|1090|1118|1131|1135||1099|1229|1218|1219|1200|1145|1065|1140|1209|1231||1205|1225|1232|1261|1305|1338|1360|1265|1192|1180|1196|1222|1187|1216|1205|1222|1187|1291|||1199|1124|1027|1005|920|815|809
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|1017|1024|1010|1005|1008|1035|1030|1041|1042|987.5|1000|1027|977.5|985.5|989.5|979|986|979|978|980|977|976.5|978|987|974|952.5|951|943.5|918|919.5|915|899.5|899.5|885.5|866.5|866.5|859.5|865.5|885|911.5|928.5|926|910|885.5|895.5|912|925|932|940.5|956.5|946.5|942.5|925|912||922.5|945.5|961|||961|955.5|908|908.5|928.5|932|913.5|900|858.5|830|826|854.5|830.5|843.5|885|880|864.5|899.5|851.5|858|844.5|866|892.5|864.5|840.5|846|850|807|808|823.5|816|787|790.5|780|732.5|727|721|714|685|672.5|667.5|684|696|722|737|721|689|685|683|681.5|685|690.5|682|708|718|714|695.5|681.5|675.5|676.5|671.5|675.5|678.5|684|659.5|645|644|650.5|656.5|704.5|725|727|725.5|725|725.5|709|725.5|755|760|744|720.5|751|758||779.5|776|746.5|711|706|706.5|695|697|698.5|671|676.5|686.5|693.5|685.5|666|664|659.5|673|656|657|643.5|672.5|691|708|713.5|716|715|720.5|702.5|693.5|682.5|689|688|669.5|685|679.5|666.5|640|653|672|671|668.5|658|660|663|637.5|634|634.5|640|635|650|661|646|643|628.5|629.5|617.5|655.5|670|705|718|672.5|683|654|641|625|640.5|654.5|649||614|632.5|644|645|654.5|619.5|612|640.5|640|634||621.5|581.5|623.5|603.5|624|635|663.5|677.5|645.5|638.5|600|545|516.5|534|574|562.5|552.5|583.5|||605|620|600|550|479.8|479.4|476.6
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|270|273|276.8|270.8|273.6|275|273.2|272.8|271.2|270|275.2|271.2|269.4|269|268.8|272.2|274|267.4|263.6|259.6|263.8|272.4|273|272.6|267.8|268.6|266.4|270.4|270.6|273.2|269.4|271.2|273.6|274.4|266.8|267.2|269.2|275|272.2|274|269.8|274.2|274|276.2|278.4|277.6|281.8|283.6|283|288.8|287.8|288|289|286.6||283.6|287.4|292.4|||286|285.6|281.8|276.6|283.2|289.6|284.4|275|274.6|277.2|276.2|278.4|276.2|282.6|287.8|284.2|284.2|289.6|282.4|280.6|279|283.8|290.6|295.8|306|308|301.8|297|295|290|289.8|286.4|279.8|286.4|276.6|278.8|279|279.2|275.4|279.6|277|276.8|283|286.4|293.2|291.6|286.6|286.2|285.4|286.2|292.8|294.2|303.6|311.2|310.2|310|298.6|303|301|295.2|299|297.2|295.4|305.4|295.4|294.6|294|290.6|295.2|311.2|314.4|315.6|314.8|313.8|311.2|311.4|313.6|311.4|309|303.2|308.4|312|310.8||313|315|321.4|308.8|315.6|318|314.6|308.6|310|318|314.6|316.2|316.2|311|312|310.4|306.4|303.8|293.2|292.4|290.2|285.4|292.4|289.8|285|286.8|297|300|296|293|287.8|286.6|289.8|288.4|291.2|290|291|297.6|300.8|302.2|298.4|297.6|292|286|283|278.2|276.2|282|286.4|282.6|281.6|287.8|288|285.2|281.4|281.2|278.6|287.4|291.4|307.8|310.6|299|300|295.8|288.6|287|280|284.2|278||261.6|255.6|254|262.2|265.4|260|248.6|245.2|250|253||263.6|254.4|256.8|257.4|265.6|267.2|275.6|265.8|265.4|265.6|267.6|260.6|257.2|256.6|263|257|255|270.6|||268.6|260.8|258.2|247.8|241.6|245.4|245
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|688|683|693.8|681.6|689|685.8|686.4|698.6|701.6|684|694.4|689.4|684.6|688.8|678.4|679.2|686.8|679.4|660|656.2|651.8|650|650.2|657|647.2|650|652|652.2|650|663.4|650|646|653.2|646.8|652.4|652.2|644.8|626.6|618.2|625|629.6|647.4|638.8|643.4|639.6|643.2|638.6|643|641.6|654.6|652.8|664.6|662.6|661.4||668|675.4|686.6|||680.8|676.2|645.6|640.4|651.4|678.4|670|658|646.8|645.4|649.6|659.4|659.6|657.4|670|661|666|669.2|642.6|647.6|650|654|656.4|662.4|664.2|669.6|694|696.2|709.2|688|703.8|708.6|698|680.2|606.6|610.4|602.8|586.2|572.8|577|571.6|580|590.8|612|620|615.6|619.6|617.4|612|606.2|619.8|617|632.6|646.6|643.2|640.8|633.8|645.6|621.4|620.2|616.4|599|592.4|610.4|552.4|548|547.4|543|544.4|561.2|582|591.4|587.8|585.4|567.4|586.8|594.6|590.6|589.6|583.8|609.2|607.6|596||603.6|604.6|605.6|592|603.4|607.2|601.6|581|586.2|601.6|600|602.2|602.4|603.4|606.8|610.2|607.6|613.8|607.6|596.2|589.6|588.2|591.6|579.6|569.8|580.4|586.8|586.4|584.4|582.2|584.2|590.8|600|604.8|621|605.4|609|620.2|627.4|641|635.2|640.2|640.4|632|639.2|635.8|638.4|633|649.6|644.6|650|654.2|662|652.2|648|655.2|625|647|672.4|706.4|715|696|705.8|694.4|668.6|651|657|672|658.8||626.8|620|630.8|641.4|631.2|619.8|610|621.6|623.4|653.6||669.4|647.6|667.4|664|675|676.8|704.2|685.8|669.8|682|677.8|669|658|667.2|693.8|693.8|687.4|727.2|||749.6|719.6|696.2|672|619.4|659.4|665.8
03975|50660|/equities/greencoat-u|FTSE350|126.0523|126.2521|126.4519|124.4542|124.654|124.8538|125.0535|125.0535|125.6528|127.2509|130.2474|129.2486|128.4495|129.2486|127.2509|128.8491|131.2463|130.8467|131.0465|130.8467|131.6458|131.0465|131.6458|131.8456|131.8456|133.6434|136.2404|139.0371|139.8362|141.2346|141.0348|141.8339|141.2346|137.2392|136.6399|137.2392|138.6376|136.8397|135.6411|135.4413|136.4402|136.2404|133.6434|135.4413|135.4413|138.2381|137.439|136.4402|135.4413|134.6423|134.2428|134.8421|134.8421|134.4425||134.043|133.6434|134.043|||130.647|130.4472|129.0488|128.2498|128.4495|129.4484|129.6481|129.8479|130.0477|130.0477|128.8491|129.0488|129.2486|129.8479|130.0477|130.2474|130.2474|130.2474|130.2474|129.6481|129.6481|129.8479|129.0488|130.4472|132.2451|132.4449|132.2451|131.8456|132.6446|132.8444|133.2439|132.8444|131.8456|132.0453|131.2463|131.8456|134.043|134.2428|134.043|134.6423|133.8432|133.6434|134.8421|134.6423|134.8421|134.2428|134.4425|135.2416|134.8421|134.8421|134.4425|134.043|134.2428|135.2416|135.2416|135.0418|135.2416|133.6434|133.6434|133.6434|134.6423|133.8432|131.446|131.8456|131.8456|131.8456|132.2451|132.2451|131.8456|133.4437|133.0442|133.0442|132.8444|132.8444|133.6434|133.6434|133.8432|134.4425|133.6434|132.8444|134.043|141.2346|141.6341||143.2322|143.0325|142.8327|143.8315|143.2322|142.0336|139.8362|139.4367|139.0371|139.2369|140.4355|143.0325|146.2287|144.231|146.0289|145.2299|146.0289|146.4285|146.4285|144.8304|146.2287|145.6294|147.2275|147.4273|147.0278|147.8268|147.8268|146.2287|146.2287|146.6283|144.6306|145.4296|145.8292|145.8292|145.6294|143.8315|141.8339|142.4332|142.0336|143.8315|143.432|143.8315|144.0313|143.2322|143.6318|143.6318|143.432|143.432|143.432|144.8304|145.0301|145.2299|146.0289|146.0289|145.4296|144.4308|144.4308|144.8304|143.6318|144.4308|144.6306|143.0325|143.6318|140.835|141.0348|140.6353|142.4332|142.8327|143.8315||139.0371|139.2369|138.8374|135.2416|141.2346|141.8339|142.8327|144.6306|143.8315|142.4332||139.2369|138.0383|138.0383|137.0395|136.2404|135.0418|137.8385|135.6411|139.2369|137.8385|135.4413|134.8421|137.0395|143.6318|141.8339|141.2346|139.4367|141.2346|||142.8327|142.0336|140.835|134.8421|132.0453|131.8456|131.8456
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|156.1|157.1|159.6|156|155.4|152.7|151.9|154.7|154.9|154|157.2|152.9|151.7|155.1|151.9|154.8|153.8|148|143.3|137|136.8|134|133.5|135.1|129.6|128.6|130|127.1|123.2|122.2|120.1|119.1|118.9|116.6|116.4|118.2|121.3|113.2|116.5|117|114.7|117.5|115|112|111.5|110.2|105.9|107.8|108.9|110|110.8|111.4|114.4|110.3||116.5|118|117.6|||117.3|116.5|110.6|109.2|113|114.6|117|118.1|116|114.6|116|119.1|116.5|123.6|128|126.8|122.9|124|117.1|117|115.6|115.8|124|118.8|113.3|115.1|119|121.9|127.2|120|119|119.2|120.9|115.7|90.7|91.15|91.15|91.4|89.35|90.45|89.2|90.3|93|96.2|100.4|102.9|99.45|98|93.25|96.05|96.25|104.4|102.8|106|105.1|102|103.4|103|95|101.8|100.1|98|100|105.3|103|101.5|100|95.95|97.8|110|110|112.3|111.5|115.1|113.9|114.6|117.8|117.8|120.5|120.4|118.9|122.1|122||125.7|128|125.1|123.8|125|123.9|126|120.9|119|125.2|120.5|128.8|132.2|134|128.2|131.5|125.5|131.7|127.3|124.5|127.9|126|125.4|124.1|111.6|110.6|111.8|115.1|116.2|115|118.1|115|122|120.4|119.8|119.2|115.9|119.3|120.4|120.8|123.7|125.7|126.6|125.8|129.6|129.2|125.8|128.9|136.7|136.3|137|139.1|136.9|136.5|136.3|134|135.5|147.3|145.3|151|147.8|142.2|143.2|134|137.5|135.3|137.1|143|128.4||127|132.2|138.4|140.3|151.1|148.7|144.1|168.2|169.1|177.8||174.8|172.9|174.1|177.5|172|182.2|188.9|183.3|170.7|170.8|168.4|166.3|166.8|169.7|163.5|162.6|159.3|167.8|||174.1|167|172|160.2|144.3|145.8|151.2
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2057.9839|2128.813|2240.96|2174.0649|2146.521|2118.9761|2097.334|2103.2361|2103.2361|2063.887|2115.041|2118.9761|2099.301|2134.7161|2052.082|2124.8779|2215.3821|2128.813|2136.6831|2056.0171|2046.179|2113.074|2124.8779|2132.748|2057.9839|2010.765|2006.83|2016.667|2028.472|2073.7241|2065.854|2099.301|2097.334|2075.6909|2040.277|2032.407|2046.179|2030.439|1966.496|2022.569|2020.6021|1964.5291|1928.13|1875.9919|1849.431|1832.708|1771.7159|1786.472|1825.821|1898.618|1870.09|1888.781|1751.057|1742.204||1760.895|1807.13|1813.033|||1807.13|1773.683|1701.87|1670.391|1706.7889|1681.212|1664.488|1655.634|1641.8621|1630.057|1651.699|1676.293|1727.447|1747.1219|1790.407|1796.309|1749.09|1731.382|1657.6021|1709.74|1718.594|1769.748|1815|1743.187|1697.9351|1680.228|1703.838|1692.033|1703.838|1653.667|1644.813|1655.634|1658.5861|1556.277|1320.179|1330.016|1296.569|1293.618|1264.106|1266.073|1271.976|1278.8621|1331.984|1365.431|1346.74|1312.309|1310.342|1322.147|1296.569|1263.1219|1292.634|1279.8459|1339.854|1385.106|1384.1219|1374.285|1337.886|1295.5861|1232.626|1241.48|1202.13|1155.895|1101.7889|1199.179|1131.301|1111.626|1146.057|1100.8051|1137.203|1191.309|1242.464|1262.1379|1270.0081|1279.8459|1301.488|1322.147|1328.049|1376.252|1372.317|1336.903|1319.1949|1341.821|1321.163||1393.96|1416.5861|1391.9919|1373.301|1394.943|1389.041|1371.334|1407.7321|1415.6021|1425.439|1453.968|1461.838|1441.179|1452.984|1384.1219|1391.0081|1331|1282.797|1277.8781|1173.6021|1175.569|1215.903|1304.439|1346.74|1435.277|1456.9189|1482.496|1493.317|1514.96|1506.106|1487.415|1492.334|1539.553|1491.35|1560.212|1528.7321|1501.187|1563.163|1594.6429|1605.464|1647.765|1607.431|1616.285|1593.6591|1614.317|1655.634|1591.691|1631.041|1699.903|1767|1788|1761|1794|1738|1652|1654|1684|1729|1727|1834|1866|1827|1889|1826|1839|1848|1896|1786|1765||1712|1725|1729|1702|1634|1540|1482|1482|1560|1590||1590|1581|1603|1604|1714|1832|1890|1810|1773|1726|1700|1751|1754|1772|1735|1717|1744|1773|||1791|1849|1758|1590|1516|1503|1566
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2276|2302|2322|2289|2292|2326|2282|2289|2255|2233|2270|2275|2306|2307|2267|2351|2364|2375|2418|2466|2494|2519|2554|2576|2559|2523|2465|2493|2483|2458|2492|2518|2535|2510|2469|2525|2556|2573|2597|2578|2561|2526|2499|2535|2557|2563|2546|2539|2595|2612|2560|2570|2521|2530||2449|2501|2514|||2398|2427|2456|2433|2454|2441|2404|2370|2363|2339|2320|2344|2344|2279|2263|2252|2225|2228|2216|2220|2194|2210|2243|2276|2381|2423|2350|2389|2415|2432|2531|2511|2450|2493|2532|2521|2492|2422|2380|2368|2370|2364|2408|2415|2444|2419|2436|2466|2452|2475|2441|2469|2476|2466|2448|2410|2370|2383|2393|2375|2397|2345|2335|2296|2259|2222|2259|2217|2240|2279|2290|2322|2320|2293|2290|2268|2270|2215|2201|2158|2181|2261|2204||2218|2247|2260|2239|2259|2211|2223|2249|2262|2270|2243|2300|2286|2241|2210|2250|2218|2202|2183|2244|2178|2200|2240|2207|2245|2230|2287|2265|2271|2270|2258|2262|2254|2187|2291|2279|2291|2310|2331|2338|2276|2312|2298|2303|2301|2300|2262|2243|2306|2292|2304|2265|2260|2251|2179|2185|2214|2257|2220|2289|2322|2295|2315|2254|2292|2330|2326|2224|2252||2243|2223|2230|2197|2199|2143|2115|2225|2219|2228||2233|2176|2132|2119|2090|2090|2115|2107|2103|2079|2121|2109|2113|2091|2119|1981|1983|2019|||1970|1918.5|1903.5|1848.5|1889.5|1842|1863
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|37.24|37.69|41.7|36.8|34.91|32.63|32.04|32.18|32.87|33.13|32.16|31.26|28.88|27.45|26.12|25.75|25.6|22.71|21.59|20.66|20.7|21.9|22.85|22.65|21.21|21.65|22.9|22.75|22.89|23.37|22.36|22|21.9|21.39|23.16|23.3|22.8|20.28|19.3|20.35|21.7|22.6|22.45|22.93|22.7|23.29|22.37|22.81|22.12|24|24.27|23.79|23.91|23.12||24.85|26.43|27.19|||27|25.49|23.75|22.81|25.84|26|25.52|26.37|25.1|25.15|25.63|26.05|25.32|24.92|25.34|24.8|23.54|23.49|21.63|22.35|22.65|23.5|24.05|23.21|23.19|22.9|25.44|24.68|25.65|23.05|23.03|22.22|21.75|23.48|17.1|18.78|18.295|17.27|16.06|16.305|16.955|17.255|18.435|19.62|19.835|18.01|17.925|18.24|17.79|16.38|18|18.22|18.16|20.1|19.325|17.72|17.67|18.25|17.215|16.32|16.3|16.3|15.01|16.45|15.905|16.635|16.645|19.045|19.53|21|22.99|23.4|25.36|24.87|24.09|23|25.6241|25.7611|24.6653|24.2178|26.2359|26.6651|20.5468||22.1129|22.0535|22.0992|21.9166|22.4827|22.8298|22.711|23.7429|22.3823|22.9667|23.2407|23.3868|24.6835|25.3319|23.4416|21.4645|21.6517|25.5511|27.414|27.8523|29.3043|29.2221|29.4321|30.5279|30.1718|32.0164|32.3269|34.3177|35.7697|34.3633|35.9797|34.4638|34.2994|34.7651|36.1532|33.5689|35.5231|39.1028|38.2718|41.2671|38.0161|38.8562|39.0115|36.6463|39.3311|37.4956|42.9199|43.6505|47.3261|48.5132|47.7827|52.2573|54.7686|56.0014|51.1158|50.5451|51.1386|53.6499|56.9831|58.8094|62.5535|54.312|62.896|50.6136|37.66|33.6054|35.3039|33.9341|33.9524||28.8659|29.1856|29.1856|29.56|26.9208|21.9942|19.8893|20.2317|20.565|23.8069||24.4278|23.3868|27.2861|28.0441|29.6787|32.2265|32.6374|29.3865|27.3044|26.7656|26.6104|27.8066|28.9299|31.1946|32.747|31.5051|30.4366|37.176|||37.5504|35.4318|35.1578|26.099|24.6196|32.8748|34.5825
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|564.2|597|601.2|612.2|623|618.6|624.4|647.2|642|613.6|599.4|568.4|560.2|580|570.2|570.8|521.2|482.6|481.8|454|467|470|465.2|450.4|410|413.2|420|414.6|413|407.4|408.2|401.4|404.4|394|382|374.6|365.1|370.7|379.7|387.3|400.2|415|417.2|422.4|426.4|450.2|447.8|442.2|409|427.8|413.4|410|398.8|382.5||392.7|398.2|400.4|||408|399.7|402.2|396.6|447.4|440|455.6|438|432|440|451.8|437.2|442.4|451.6|446.2|418|418.2|406.6|406.2|434|440|472.2|478|422|387|377.6|419.2|383.5|355.4|330|354|336.4|256.1|257.4|236|242.3|239.8|238.8|228.2|225.2|230|227|244.2|255|260.6|267.6|267.1|272.9|282.1|286.1|282.7|292.9|284.2|277.4|287.2|288|295.8|309.4|303.8|301.4|313.9|332.1|321.1|338.8|321|315.8|339|328.7|333.2|367.7|389.3|394.5|379.7|352|370|377.7|391.2|404|396|381.4|384.6|396|417.4||436.8|437.2|438.2|459.6|462.6|449.8|514.8|679.8|677|696.2|712.6|716.8|733|722.8|714.2|693.2|712.8|736|709|698.2|706.2|666|726|720|747|785.2|809|827|866|816.4|834.4|856|877.2|906.2|817|830.4|859.4|898|938.6|956|939.4|1000|1002|1030.8|1009.6|1036|1047.6|1023.2|1078.4|1036.8|1002|978|958|939.8|872.8|868|846.8|940|931.8|909.8|796.4|636|640|611.4|570|533.8|615.4|586.6|619.2||595|596.8|590|564.2|560|534|560|553.8|540|577.4||600|600|600|581.8|605.6|652.6|609.6|521|503.4|533.6|547|474.6|419.4|484.6|492.2|470|444.6|553.4|||630|578.6|569|501.8|456.8|370|314.6
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|28.3|28.3|28.3|28|27.7|27.7|27.75|27.35|27.35|27.35|27.4|27.4|27.4|27.4|27.4|27.4|27.4|27.4|27.7|27.8|27.3|27.3|27.3|27.3|26.6|26.6|26.6|26.6|26.65|26.65|26.65|26.5|26.05|25.55|25.55|25.4|25.7|25.7|25.7|25.7|26.4|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.5|26.6|26.6||26.1|26.1|26.1|||25.9|25.8|25.8|25.8|26.5|26.8|24.9|24.25|24.25|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.95|23.65|23.2|23.3|23.3|23.3|23.3|23.5|23.4|23.5|23|23.3|22.5|22.6|22.5|22.75|22.55|22.25|22.25|22|22|22|22.25|22.8|22.85|22.85|22.45|22.45|22.4|22.4|22.4|22.2|22.5|22.5|22.5|22.375|23|22.025|21.925|21.825|21.825|21.1|20.95|20.95|20.95|20.95|21.05|20.35|20.35|20.85|20.4|20.45|21.15|21.1|21.1|20.95|20.9|21.05|21.05|21.05|21.05|21.4|22.35|22.35|22.725|22.725||22.5|21.875|21.5|20.85|20.55|20.35|20.35|20.15|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|20.3|19.9|19.9|19.9|19.9|20.04|20.075|20.075|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|19.875|19.6|19.61|19.61|19.61|19.61|19.61|19.71|19.71|19.55|19.55|19.55|19.55|19.55|18.9|19.1|19.4|19.5|19.5|19.55|19.5|18.1|17.5|17.5|17.39|17.2|17.3|17.2|16.95||16.55|16.6|16.6|16.61|16.45|16.45|16.6|16.8|17.6|18||17.95|17.9|17.9|17.9|17.9|17.95|17.85|17.25|16.95|16.5|16.5|16.5|16.5|16.5|16.5|16.3|16.6|16.6|||16.5|16.3|16.4|16.3|16.3|16.5|16.85
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1552.946|1558.896|1536.583|1497.413|1514.271|1508.817|1511.296|1521.213|1513.2791|1502.8669|1516.75|1530.1379|1531.625|1517.246|1497.908|1529.146|1532.121|1529.642|1514.767|1503.363|1514.767|1526.667|1639.2209|1655.583|1632.2791|1633.766|1631.287|1635.75|1613.437|1614.925|1627.321|1615.916|1623.85|1617.9|1694.2581|1725.495|1773.095|1667.979|1644.179|1636.246|1648.641|1619.387|1586.662|1544.021|1555.921|1576.746|1597.075|1612.941|1614.429|1641.204|1556.912|1529.146|1488.488|1486.504||1512.288|1529.642|1543.0291|||1539.063|1516.75|1492.95|1485.5129|1484.521|1497.413|1488.983|1436.425|1432.459|1450.309|1450.804|1462.704|1444.854|1438.9041|1426.509|1477.579|1479.563|1484.025|1418.08|1421.55|1435.434|1441.879|1487.496|1467.663|1478.571|1456.259|1513.2791|1602.033|1569.804|1565.342|1565.837|1564.8459|1563.854|1553.442|1427.996|1435.434|1425.517|1392.792|1340.73|1341.226|1347.176|1361.5551|1369.984|1366.017|1402.213|1399.238|1337.259|1368.9919|1397.255|1406.675|1394.28|1440.8879|1465.184|1529.146|1527.163|1501.875|1574.762|1595.587|1616.412|1604.017|1581.208|1548.979|1542.533|1570.3|1540.55|1527.658|1584.282|1540.1379|1550.929|1616.655|1598.507|1626.955|1618.6169|1616.655|1624.012|1631.369|1613.712|1600.959|1569.568|1510.218|1540.629|1592.621|1568.0959||1585.754|1588.2061|1627.936|1627.446|1652.951|1657.856|1677.475|1705.433|1696.605|1717.205|1736.825|1750.558|1765.2729|1752.52|1752.03|1829.527|1790.288|1813.832|1768.2159|1790.288|1715.734|1683.8521|1711.8101|1700.038|1706.4139|1675.0229|1709.3571|1716.715|1716.715|1558.777|1530.329|1551.91|1578.397|1512.671|1575.454|1525.9139|1539.157|1573.9821|1558.286|1590.6591|1533.762|1549.948|1509.728|1597.526|1630.3879|1629.8979|1638.7271|1586.735|1659.818|1657.856|1633.822|1648.537|1679|1664|1628|1615|1604|1691|1641.5|1670|1628|1622.5|1694.5|1748.5|1831.5|1833.5|1851|1792.5|1800||1725|1718.5|1696.5|1661.5|1662|1633|1570|1592|1610|1585||1505|1425.5|1450|1467|1435|1440.5|1649|1600|1507.5|1465.5|1460.5|1486.5|1475|1555|1532.5|1472.5|1475|1532|||1489.5|1461.5|1388.5|1317|1277|1325|1325
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|150.6266|150.5317|150.9111|149.1089|150.5317|146.7376|147.117|149.4883|150.2471|148.6346|150.1523|150.8163|147.0222|146.1685|144.3663|149.3935|151.3854|150.8163|145.7891|147.5913|145.4097|149.8677|151.5751|148.3501|147.0222|147.5913|142.9435|141.4258|137.2523|136.9677|135.9243|134.6913|135.8295|134.881|133.553|135.1655|133.0788|134.5964|134.5964|138.0111|137.7266|136.8729|135.4501|136.0192|135.9243|138.2957|134.1221|137.8214|137.0626|141.2361|141.4258|140.5721|138.0111|135.9243||135.6398|136.778|138.8648|||139.1494|135.9243|133.8376|133.7427|136.6832|134.7861|134.881|133.0788|130.992|131.1817|130.1383|131.2766|127.3876|129.664|135.8295|135.1655|130.8971|127.3876|123.4986|124.3523|125.0163|127.6721|129.9486|127.3876|126.1545|127.5773|130.8971|130.4229|129.4743|125.7751|124.8265|124.0677|122.0758|118.5663|102.9155|104.1486|102.8206|101.967|100.1648|101.303|101.6824|100.8287|102.8206|105.0023|107.9427|107.5633|108.6067|108.3221|107.8479|106.5199|108.417|109.8398|110.4089|112.8751|110.978|109.9346|109.4604|110.5037|108.8912|106.0457|107.1839|107.1839|105.5714|107.089|103.5795|103.3898|104.7177|100.1648|103.4846|108.1324|108.5118|110.5986|110.7883|111.9265|110.5986|111.8317|113.8236|112.306|112.1162|110.4089|110.314|109.8398|110.5037||114.3927|110.8832|111.3574|110.5037|112.8751|110.6935|111.5471|112.6854|114.4876|116.2898|115.531|117.8074|118.756|117.7126|113.1596|111.8317|110.5037|112.4008|108.5118|107.1839|103.3898|105.192|108.8912|111.0729|112.4008|111.7368|116.4795|116.3846|119.7993|115.4361|114.0133|118.5663|120.0839|116.5743|117.8074|114.0133|113.7287|113.7287|116.9538|116.6692|114.867|114.1082|112.4008|119|123.1|121.9|118|116.9|122.7|122.2|124.3|124.2|123.6|122.5|121.4|119|120.7|127|130.1|130.9|128|123.1|121.5|117.9|115.8|112.7|116.3|114.6|109.8||107|108|106.2|105.9|105.4|98|98.1|99.4|103.4|104.8||104.7|102.3|105|104.1|105.9|108.5|111.5|108.1|105|103.1|105.9|105.1|106|107.1|105.6|99.35|101.4|112.5|||115|105.1|99.35|95.8|92|94.8|109.4
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|1148|1144|1152|1144|1136|1132|1140|1118|1100|1094|1140|1128|1104|1090|1084|1104|1120|1104|1082|1104|1090|1094|1104|1086|1084|1098|1110|1110|1112|1106|1042|1040|1042|1020|1014|1028|1008|1024|1022|1016|1044|1046|1010|1012|1018|1030|1018|1018|1028|1046|1044|1042|1026|1044||1056|1088|1116|||1086|1008|979|949|990|1024|1024|964|957|932|983|1016|1024|1032|1052|1030|1014|1006|972|937|975|1010|1022|1008|962|959|942|912|950|925|912|903|887|862|822|815|815|808|795|799|798|804|828|831|829|823|819|813|815|818|820|828|826|856|822|811|792|785|775|757|757|752|745|753|736|722|739|736|740|767|781|770|768|764|754|758|759|757|765|754|750|775|762||775|789|785|782|789|798|794|793|802|788|793|810|820|794|796|776|766|771|764|760|732|727|743|746|742|742|752|752|752|762|752|757|770|751|770|757|755|761|768|790|773|782|777|774|781|787|784|791|813|803|832|797|793|790|755|762|770|793|800|810|826|798|809|800|778|777|806|788|761||725|721|713|714|720|690|682|720|741|736||732|728|740|737|751|752|762|756|726|712|720|734|694|714|746|720|715|770|||800|759|750|712|644|681|658
03985|14044|/equities/herald-investment-trust|FTSE350|2130|2150|2115|2110|2105|2130|2135|2110|2045|2075|2155|2200|2200|2160|2110|2200|2215|2170|2240|2325|2340|2415|2450|2420|2390|2365|2350|2320|2325|2300|2325|2360|2320|2245|2215|2240|2255|2340|2350|2360|2375|2350|2200|2170|2160|2175|2160|2165|2180|2195|2205|2230|2240|2250||2245|2265|2205|||2120|2025|2010|1978|1990|2040|1996|2000|2005|1968|1990|1996|2045|2065|2105|2050|2040|1998|1902|1892|1880|1870|1930|1914|1902|1898|1902|1890|1882|1874|1890|1892|1868|1852|1820|1796|1758|1744|1726|1728|1766|1792|1828|1850|1866|1844|1850|1852|1848|1862|1858|1868|1842|1840|1778|1746|1690|1666|1676|1660|1640|1634|1610|1646|1614|1574|1610|1544|1526|1582|1600|1612|1614|1616|1570|1572|1580|1582|1614|1608|1680|1708|1686||1652|1674|1694|1678|1676|1678|1666|1680|1720|1726|1708|1704|1716|1708|1680|1656|1652|1670|1680|1686|1670|1660|1676|1640|1642|1628|1650|1616|1658|1602|1606|1612|1668|1640|1710|1664|1600|1606|1624|1636|1560|1576|1580|1536|1546|1536|1578|1520|1542|1476|1470|1438|1450|1448|1400|1406|1390|1426|1436|1482|1572|1508|1548|1506|1514|1468|1534|1500|1488||1426|1388|1378|1388|1396|1320|1294|1344|1358|1352||1364|1360|1342|1296|1300|1370|1404|1386|1378|1292|1292|1268|1222|1274|1296|1276|1308|1318|||1390|1328|1266|1182|1110|1138|1098
03986|28265|/equities/hg-capital-trust-plc|FTSE350|318.5|320|318|320|344.5|347|345.5|336.5|341|336|348.5|348.5|340|350|332.5|330.5|325|320|325|336|335.5|349|353|348.5|338|340|341.5|340|334|337|326|322|323.5|321.5|323|325|322|327|325|325|329.5|328|318|310|311|312.5|312|314|320|322|321.5|321|320|314||305|305|305|||305|305|304|301.5|304|304.5|304|303.5|301|298|297|296.5|304|303|305|305.5|305|303|301|295.5|303.5|305|304.5|305|303.5|305|304.5|297|304|304|305.5|306|304|305|302|291|293|290|293.5|297|288|286|290|286.5|287.5|287.5|287|287.5|286|285|291|288|290|297.5|296|298|299|301|302|293|285.5|282|278|281.5|276.5|272|280.5|274.5|275|275|278.5|282|284|286|275|275.5|272.5|275|273.5|275|274.5|275|275||273.5|274.5|275|274|273|272.5|250.5|247.5|248.5|249|250|246|251|253.5|257|254.5|252|255|260|250|246.5|248.5|245|247.5|245|246.5|245|239|240|238|237|243|250|258|262.5|255.5|253.5|247.5|242|243.5|237.5|240|241|235.5|235.5|238.5|239.5|237.5|240|237|239|233.5|233|233.5|230|234|233|232.5|237|232|235|232.5|237|234|238|236|233|239|233.5||233.5|232|232|228|223|218|211.5|217|217|216||213|209.5|219|222|220.5|225|223.5|235|231|225|231|237.5|230|233.5|235.5|236|228|226.5|||235|226|216|205.5|200|217.5|215
03987|14041|/equities/hicl-infrastructure|FTSE350|167.8|168.4|166|163.6|162.6|163|163.8|164|164|164.2|162.8|170.4|165.2|165|166.4|166.4|166.4|165|168.2|169.4|168.4|168.6|172|168.6|168|168.4|169|168.4|174.4|179.4|174|173.4|171.8|172|174.8|172|170|169.6|168|167.4|167|168.2|168|167.6|168|168|168.4|169.2|172|171.8|172|173|174|174.4||174|173.4|176.2|||173.6|167.8|165.2|165.8|167.4|170.6|171.4|169|169.4|168.2|171.4|173|173.4|175.6|176|175|175.2|173.6|171.2|170.4|169.6|171.4|170|170|172|171.6|171.8|170.2|174.6|175.6|178.4|178.4|176|175.2|174|174|174.6|174.2|176|175.8|176.4|175.8|175.2|175.4|176|173|170.6|170.2|170|170|170|170|169.4|171.8|172|172.6|171.8|169.2|167.8|167.4|166.2|165.8|166|166.8|167.6|161.6|160.8|160.8|161.4|165|165|165|165.2|165|164.4|164|163|165|164|165|164.6|168.2|169.2||167.6|167.2|167.8|168.4|168.8|169.2|169.2|169|168.8|169.6|170.8|171.4|172|172.2|173|173.6|172|172.4|170|169.6|167.8|167.4|167.8|167.2|166.2|166.8|168.8|168|167|165.6|166|168|174|176.4|180.2|178.6|176.2|175.6|175.2|174.8|173.8|176|174|172.8|171.6|172.6|171.6|171.2|171|169|167|166|166|166.8|165.2|165.2|163.2|163.2|166|168.8|171.4|171|174.4|173|170.4|172.4|174.2|171.8|169.2||165|164.6|163.8|164|166.2|166|168.6|172.6|173.4|172||169|165.4|165.4|165.6|165.4|164.8|167.6|162.4|159.8|157.8|159.6|159|161.6|167.2|167|165|165.6|166.2|||166|160|158|152|149|154|156.4
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|2207|2213|2244|2225|2194|2231|2273|2245|2205|2193|2237|2235|2228|2248|2236|2339|2417|2380|2327|2361|2393|2392|2336|2368|2360|2295|2293|2329|2310|2320|2319|2364|2413|2435|2399|2450|2430|2471|2494|2518|2535|2539|2496|2495|2540|2593|2569|2562|2657|2678|2639|2670|2619|2573||2518|2536|2559|||2551|2528|2545|2542|2580|2467|2485|2446|2516|2520|2559|2479|2525|2522|2547|2544|2532|2481|2608|2632|2634|2602|2601|2600|2646|2596|2546|2547|2644|2659|2658|2613|2493|2556|2613|2636|2654|2585|2537|2510|2539|2548|2602|2555|2549|2577|2606|2631|2639|2685|2674|2680|2680|2685|2695|2646|2591|2580|2631|2629|2605|2594|2577|2545|2570|2541|2530|2470|2586|2650|2639|2631|2671|2663|2673|2651|2641|2594|2549|2457|2412|2419|2328||2371|2356|2393|2387|2348|2349|2385|2388|2383|2390|2340|2328|2341|2247|2297|2393|2157|2174|2156|2215|2150|2150|2128|2150|2159|2152|2204|2186|2214|2237|2258|2196|2213|2100|2120|2105|2142|2190|2235|2224|2196|2239|2219|2220|2268|2253|2240|2300|2340|2480|2505|2425|2422|2401|2359|2305|2320|2353|2284|2282|2330|2392|2419|2425|2493|2571|2575|2453|2460||2562|2515|2480|2467|2460|2455|2462|2556|2480|2505||2473|2490|2367|2383|2251|2370|2331|2323|2356|2359|2367|2349|2335|2305|2275|2230|2242|2277|||2225|2180|2199|2348|2279|2178|2058
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1422|1454|1424|1396|1396|1388|1356|1322|1312|1280|1290|1310|1290|1266|1272|1300|1306|1298|1278|1298|1256|1296|1324|1338|1328|1318|1334|1346|1336|1330|1356|1372|1350|1352|1352|1358|1374|1410|1388|1412|1434|1430|1404|1404|1396|1390|1396|1392|1406|1456|1466|1414|1404|1422||1410|1420|1468|||1398|1398|1384|1388|1386|1388|1374|1372|1346|1362|1360|1356|1350|1338|1384|1366|1364|1318|1320|1354|1330|1360|1364|1348|1334|1300|1348|1352|1346|1306|1324|1298|1288|1260|1256|1226|1224|1212|1206|1200|1198|1196|1212|1218|1248|1188|1208|1178|1170|1202|1208|1192|1182|1188|1202|1222|1200|1214|1200|1182|1180|1194|1216|1216|1216|1196|1200|1208|1192|1210|1210|1210|1226|1200|1226|1226|1228|1210|1214|1230|1200|1200|1224||1216|1222|1246|1220|1260|1274|1284|1282|1278|1330|1334|1320|1316|1274|1250|1246|1220|1234|1220|1224|1210|1244|1228|1236|1248|1270|1294|1282|1304|1298|1324|1276|1260|1256|1252|1270|1252|1270|1280|1298|1240|1242|1234|1244|1272|1232|1260|1284|1340|1350|1334|1310|1320|1300|1244|1238|1234|1290|1290|1296|1322|1290|1294|1266|1262|1276|1256|1250|1230||1202|1192|1180|1180|1148|1120|1072|1104|1112|1114||1120|1118|1140|1128|1140|1154|1146|1104|1128|1124|1086|1074|1062|1082|1100|1080|1070|1098|||1088|1050|1046|944|901|947|950
03990|28224|/equities/hilton-food-group-plc|FTSE350|1060|1036|1050|1024|1036|1032|1044|1044|1068|1094|1098|1100|1088|1090|1102|1110|1102|1084|1082|1052|1060|1058|1062|1060|1052|1068|1054|1056|1058|1044|1034|1046|1036|1020|1010|1020|1018|1024|996|1018|1034|1044|1040|1018|1000|1164|1130|1116|1080|1086|1092|1112|1108|1082||1114|1114|1126|||1110|1080|1046|1034|1050|1050|1036|1010|1010|1020|1050|1044|1040|1066|1116|1114|1100|1100|1084|1112|1100|1116|1140|1140|1136|1138|1160|1174|1154|1156|1176|1192|1166|1146|1150|1150|1160|1156|1148|1160|1160|1164|1176|1182|1204|1200|1182|1160|1156|1170|1174|1176|1150|1172|1190|1174|1218|1216|1212|1204|1200|1196|1198|1206|1190|1164|1170|1154|1160|1178|1212|1198|1220|1180|1174|1170|1170|1180|1172|1174|1174|1180|1186||1184|1206|1188|1194|1184|1196|1174|1174|1174|1200|1188|1196|1200|1180|1174|1170|1152|1150|1146|1144|1102|1094|1064|1064|1068|1100|1120|1134|1140|1150|1146|1138|1174|1212|1214|1200|1184|1170|1182|1200|1220|1240|1242|1264|1260|1252|1250|1230|1244|1216|1294|1186|1202|1180|1160|1150|1160|1176|1174|1220|1230|1220|1218|1228|1240|1270|1320|1332|1322||1290|1296|1284|1244|1204|1200|1158|1240|1226|1222||1170|1190|1184|1176|1214|1120|1112|1134|1120|1064|1060|1070|1046|1050|1042|1050|1088|1092|||1088|1060|1042|986|978|975|1020
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|841.4|847.4|856.8|840.4|856.2|875.6|875.2|895|917.6|906.2|906.8|865.4|981.6|972.4|944|946.2|955.2|938.8|924.6|939.2|943.2|971|996.2|988.4|981.8|949.2|958.4|963.8|951.8|953|936.2|944.4|957.4|940|934.4|950.2|956.2|960|957.2|970.8|989.2|1004|1000|1001|998|966.6|965.6|968.2|966.6|987.6|995|1004|990.6|993.4||994|1007|1006.5|||1000|999|993|966.6|996.8|1005.5|998|996|1000|999|1012|1010|1022|1030|1047.5|1045.5|1045|1097.5|1083|1077.5|1085.5|1093|1108.5|1108|1095|1086.5|1094|1072|1053|1042|1045|1028|1028.5|956|941.6|895.2|886.6|864|843|824.4|829.4|832.8|853.2|857.8|875.6|877|873|887.2|885|869.6|864|854.8|853.2|873.8|860|859.2|854|875|876.2|879.6|872|893.4|896|904.8|885|866.4|872.2|867|888.8|937.4|913.8|931.8|887.4|758.2|750|743.2|741.8|745|721|710|744|758.8|776.6||793.4|785.2|785.4|789.8|805.2|803|791.2|811.6|817.2|811.8|827|832.4|820|807.2|806|795.2|789|799.8|782.8|755.2|781.6|764.8|765.2|800.2|786.8|800.4|813.6|815.6|814.4|805.2|809.6|832.4|827.8|821.2|814.8|813|789.2|811.6|807.6|829|803.2|806|800.6|788.6|780.2|771.4|773.6|785.2|831|828|834.8|822.6|823.8|826.8|816.6|803|800|827.8|828|818.2|839.8|837.8|830|782.8|747|740.4|767.2|777.6|733.6||716.4|705|707|707.4|709.6|699.8|674.4|716.8|735.6|783.6||801.2|758.8|692.4|666.4|685.4|702.6|706|732.6|731.2|742.2|750|787.4|797.4|790.8|843|790.2|730|842.4|||1028.5|948.2|933|880|840.4|862.8|892.8
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|204.9054|203.7232|209.634|204.3143|198.9946|203.9203|201.95|202.9351|196.2363|198.7976|204.3143|202.3441|203.5262|204.1173|211.8012|221.6525|223.4257|217.1209|210.028|209.634|210.028|216.3328|224.4108|221.8495|214.1655|217.712|219.6822|226.9721|230.5186|224.8048|211.8012|220.4703|224.4108|250.221|226.5781|206.0875|190.03|201.753|202.7381|202.9351|203.9203|203.9203|190.7196|189.636|189.439|198.6006|203.1322|200.5708|206.4816|214.7566|225.0019|222.6376|228.7453|220.6673||204.7084|206.0875|212.9834|||204.9054|204.5113|205.8905|205.4964|201.753|202.7381|193.2809|188.3553|184.4148|191.3107|191.9018|196.4333|192.2958|193.872|193.872|203.9203|233.2769|226.381|209.4369|209.634|217.5149|211.2102|207.2697|213.5744|222.4406|217.712|220.0762|216.7268|219.2882|231.8977|226.9721|235.8382|232.0947|221.8495|266.377|244.7043|233.4739|229.1394|219.8792|216.7268|213.7715|207.8607|222.4406|225.79|233.4739|233.4739|239.7787|245.4924|247.0686|242.9311|240.7638|246.6745|242.9311|246.2805|238.2025|221.6525|221.8495|211.8012|216.9239|216.1358|218.6971|215.5447|214.9536|207.6637|210.4221|208.4518|210.6191|223.2286|224.8048|246.8716|235.4442|240.7638|232.8828|228.3513|226.7751|233.0799|225.3959|224.6078|231.5037|228.5483|222.4406|229.1394|246.0835||237.0204|229.5334|230.1245|224.4108|232.4888|232.6858|247.0686|251.2061|273.8639|276.8193|267.7562|275.0461|271.1056|267.1651|295.7336|296.9158|307.3581|312.6777|273.2729|263.6187|264.6038|255.7377|270.5145|269.1353|277.2133|264.6038|259.2841|253.5704|251.4031|248.0537|230.3215|221.0614|211.0131|187.3702|195.0542|189.833|189.9315|188.4538|180.7699|179.7848|185.1044|186.6806|188.3553|191.3107|189.0449|188.7494|191.3107|199.9798|204.9054|202.3441|196.9259|190.9|194.2|200.2|193.5|198|199|190.5|189.5|184.7|185.5|195|192.7|208.2|206.2|200.2|195|188.3|199.8||210|205.8|217|198.9|181|161.4|148.2|149.2|153.4|151.3||147.9|146.6|145.3|144.3|130.6|139.3|134.1|131.4|134.4|131.6|136.5|127.4|121.2|126.2|121.3|129.1|127.7|141.7|||137.5|122.7|122.3|109.9|106.2|112.1|105.5
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1170|1168|1166|1141|1128|1122|1103|1091|1082|1076|1078|1066|1067|1059|1041|1055|1044|1020|1018|1037|1051|1040|1063|1076|1077|1057|1038|1038|1048|1044|1069|1082|1084|1069|1044|1066|1098|1080|1094|1080|1082|1097|1075|1063|1074|1078|1082|1092|1081|1096|1079|1074|1069|1077||1025|1054|1085|||1061|1071|1068|1064|1085|1101|1112|1103|1090|1077|1073|1095|1097|1079|1069|1066|1052|1057|1045|1053|1067|1044|1047|1128|1168|1176|1204|1267|1237|1209|1211|1207|1200|1239|1218|1250|1164|1136|1112|1105|1110|1117|1159|1162|1167|1147|1169|1214|1219|1204|1191|1213|1215|1223|1225|1203|1219|1235|1227|1223|1239|1236|1237|1263|1264|1224|1272|1242|1242|1270|1269|1276|1284|1264|1283|1275|1280|1283|1286|1245|1280|1311|1288||1299|1293|1338|1342|1328|1337|1323|1324|1334|1352|1332|1350|1360|1346|1349|1365|1360|1352|1340|1348|1328|1327|1358|1331|1341|1328|1356|1339|1345|1349|1350|1303|1316|1306|1324|1306|1251|1277|1298|1306|1287|1277|1285|1305|1303|1298|1286|1300|1310|1287|1267|1288|1276|1263|1247|1230|1236|1271|1283|1305|1314|1314|1323|1307|1317|1297|1280|1290|1313||1249|1228|1251|1186|1165|1129|1099|1110|1163|1182||1147|1117|1123|1131|1125|1115|1181|1111|1118|1084|1089|1084|1067|1104|1128|1062|1101|1165|||1151|1080|1153|1050|940|991|983
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|730.492|721.991|729.306|721.596|721.2|719.619|718.037|711.711|701.826|680.474|696.29|700.64|690.755|694.313|688.185|716.06|733.062|727.922|719.816|719.619|718.63|704.791|715.269|714.083|711.118|707.361|706.571|708.152|728.713|711.908|718.037|707.954|704.989|685.021|664.263|667.624|654.576|672.369|674.741|679.881|689.173|680.474|686.603|682.451|682.056|685.812|704.989|686.01|695.895|708.943|711.315|702.419|697.279|689.569||681.661|701.628|707.757|||686.801|675.532|673.16|682.254|690.162|692.336|678.893|658.135|657.542|643.9|649.634|663.472|634.806|637.97|662.286|665.054|641.726|656.158|623.538|616.42|611.873|613.85|621.363|638.167|636.19|631.445|635.004|619.781|616.223|625.712|621.561|631.05|633.027|661.693|640.54|646.47|646.47|637.772|634.016|629.469|622.549|618.595|637.772|658.925|683.835|671.776|652.995|649.634|645.482|641.33|644.494|643.505|636.388|642.517|642.517|635.004|627.492|616.618|606.338|598.035|588.743|583.8|569.764|576.486|563.833|558.693|553.553|545.249|546.436|578.858|570.357|572.334|575.695|571.345|560.472|539.319|546.633|550.587|565.81|548.61|551.378|562.054|549.599||555.53|561.461|550.192|532.794|538.33|535.958|533.19|533.19|537.935|533.783|527.259|529.236|531.411|528.445|521.723|514.013|504.524|505.315|495.034|490.784|484.655|494.244|512.036|522.514|536.155|543.668|539.319|549.994|534.376|532.201|520.735|532.004|531.015|522.91|536.551|533.388|529.038|531.806|540.505|544.063|537.935|551.378|547.622|546.436|557.111|541.889|546.633|545.843|572.334|569.171|586.4|562.4|568|559.6|549.6|559.4|545.8|573.8|580.6|610.2|611.6|599.2|589.4|584.2|585.4|589.6|602.4|587|569||533.4|532.6|527.6|529.8|539.6|524.4|507.4|531.4|520.6|530||544.6|515.6|526.2|518|530|525.2|559.2|538|525.8|525|526|522.4|513.4|519.8|537|524.8|520.8|543.2|||566.2|555.2|557.6|536|498.2|495|495.1
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|441.55|430.6|422.8|424|428.4|425.05|446.1|447.35|455.5|437.6|426.5|432.9|423.75|420.15|426.2|435.15|429.3|428|431.65|423.95|419.2|432.25|427.75|410.45|401.8|397.35|398.7|395|390.4|392.5|396|388.55|391.45|383.7|382.75|395.35|400.15|400.2|398.1|407.35|413.6|408|411.45|403|403.25|408.2|403.15|412.8|408.2|411.75|417.05|416.15|378.6|380.35||378.85|383|383.55|||386|385.8|383.8|381.1|387.75|394.75|397|402.65|403.4|400.6|403.15|403|400.4|411.55|422.65|421.35|418.35|406.1|388.25|404.85|397.85|398.3|399.65|384|380.9|383.85|384.8|376.6|388.8|372.7|372.5|387.6|373.95|374|337.8|336.15|332.45|346.85|332.65|324.55|324|319|330.1|319.35|321.4|306.95|302.4|308.55|309.25|306.35|299.25|296.6|305.2|308.2|309.4|314.1|315.4|314.3|309.35|308.2|304.6|301.5|298.5|308.55|283.35|286.7|290.25|287.1|288|304|310.8|317|322.8|322.1|322.9|324.65|327.7|321.3|323.15|319.75|317.25|320.45|317||330.15|328.05|331.6|334.75|338|328.15|328.95|335.6|332.4|338.65|341.3|343.75|357.1|346|331|325.55|324.95|333.45|336.7|332.25|342.2|347.05|362.3|353.25|353.1|364.85|367.1|370.5|380.95|374.3|379.55|385.6|386.1|383.75|380.8|377.8|373.3|383.65|395.15|408.65|383.5|389.1|372.3|378.6|384.8|380.25|384.35|380.8|387.6|381.35|391.4|381.55|382.05|383.8|376.2|380.35|376.25|400.55|405.45|420.75|422.95|399.4|401.8|384.8|380.4|370.1|384.35|396.6|387.65||379|398.9|412.75|411.5|414.7|399.7|398.5|404.6|410.5|411||412.7|401.95|401.2|395.6|402.45|410|428.5|420.55|416.3|402.15|410.3|405.6|399.3|417.95|414.35|405.6|408.1|427.45|||428.85|420.45|419.6|414.7|397.2|397.75|411
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|268.2|273.2|271.8|278.6|275.2|272|267.6|280|279.8|289.6|269.2|270.2|268|264.4|252.2|254.6|254|259.8|247.8|242.8|239.8|242.6|243|242.2|223.2|217|220|225|218|218.2|213|212.6|202|199.6|199.9|207.4|203.4|200.6|197.4|208|206.2|218|213.8|219.8|215.4|222.4|223.2|228.4|225.6|242.6|234.2|236.2|222.4|210||223|215.8|213|||208.2|206.6|197.2|202|206|201.2|208|203.2|204.8|201.6|197.5|196.8|197.1|199.6|202.6|197.5|186.5|185|175.9|184.4|187.3|193.1|190.1|182.6|176.8|180.6|180.1|179.8|186.5|168.2|171.4|178.2|172|155.3|138.8|137.2|141.7|140.4|142.5|139.5|139.8|135.5|136.3|141|143|139.9|147.9|145.5|139.5|135.2|133.5|140.6|140.5|139|145.1|143.8|150|135.3|122|122|123.9|128.8|126.8|131.1|128.3|128.4|137.4|144.2|145.9|156.4|153.7|155.8|153.6|154.5|158.5|158.1|162.7|159.5|165|161|161.1|162|164||161.6|165.1|173.9|171.4|173.7|174.5|172.5|174.1|177|175.4|185.1|183.1|187|189.3|183.7|183.2|190.5|201.4|187.1|184.5|179.3|181.5|193.5|203|205.8|205|196.6|203.6|237|228.2|231|226.6|214.8|214|214|205.2|215.2|215.4|221.6|225.6|223.8|219.8|218.6|212.6|224|208|217.8|210|219|213.4|208|207.2|209.8|210.6|200.4|197.8|199|218|219.4|234.2|217.8|197.5|192.1|176|166.6|167.1|170|168.2|158.8||152.5|163.3|158.4|169|168.9|156.6|155.2|159|165.1|159.8||163.3|170.5|175|168.8|175.3|182.4|185.4|173.7|178.6|176|182.6|180.5|175|183.4|182|184.2|178.5|192.6|||208.8|209.2|202.6|196.4|188.4|183|166
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|215.8|216.2|215.6|217.6|212.4|211.9|205.4|209.6|210|203.9|216.2|216.5|202.7|205.3|191.95|186.25|188.9|181.6|178.1|165.75|157.7|159.15|162|159.55|149.45|148.9|149.9|153.9|159.2|157.65|153.7|148.8|149.95|142.7|143|145.6|139|139.95|140|151.6|156.95|161.85|159.65|160.9|162.25|162.2|152.5|157.9|152.85|156.75|157.35|158.1|149.45|149.85||159.8|167.35|165.4|||163.4|161.8|152.25|143.9|156.35|159.7|161|157.65|156.95|156.25|162.3|164.2|161.2|167.25|169.55|170|165.3|162.75|154.2|160.85|164.65|170.75|170.5|166.5|157.85|155.3|158.8|153.45|158.75|144.6|144.75|148.7|137.65|130|103.6|103.95|102.75|99.86|96.42|96.44|91.08|93.7|96.36|100.7|109|104.85|100.45|106.85|100|95.78|95.76|98.26|97.62|101.75|103.5|107.5|97.5|98|91.54|91.48|93.82|95.02|91|94.4|94.64|95.24|100.6|102|97.2|110.55|129.45|132.2|133.4|134.35|128.6307|132.7374|132.7374|137.6388|138.5661|145.3222|142.9377|134.3932|134.1283||143.2689|143.0702|136.4466|133.9296|130.684|127.9683|126.18|133.1348|123.7292|122.0402|128.8625|135.3868|141.2818|144.8586|133.5984|122.9675|123.2656|128.3658|116.1783|108.528|109.1241|119.9206|122.272|125.7825|123.8286|131.5451|138.1687|142.2754|143.865|139.7584|144.991|148.4353|151.8796|137.1752|141.4805|140.222|137.4401|140.487|146.1171|151.0185|150.1575|153.4693|145.1897|147.1768|152.7407|146.9119|150.4224|152.6082|166.849|171.5518|179.83|178.18|179.17|185.59|175.33|182.48|174.13|190.96|206.13|219.64|216.92|190.89|184.93|165.99|160.29|151.35|163.21|164.73|154.86||126.38|136.51|131.71|134.79|124.62|112.24|111.41|115.05|120.22|122.5||126.15|130.25|129.79|135.06|142.41|146.98|152.54|144.33|145.79|144.2|148.97|148.83|151.61|149.5|154.6|145.26|144.26|157.71|||163.4|165.46|160.76|149.96|131.15|132.47|134.06
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|214.6|216.8|218.8|219.4|226.6|235.6|242.4|241.2|239.8|231|227.2|224.6|220.4|220|213.4|218.8|219.2|215.4|212.8|215|213.6|216|225|228.8|222.6|220.4|216.8|219.8|216|215|214.6|212|210|205.8|206.4|209.8|209|210.4|208.6|213.4|211.2|196.8|196.5|196.8|199|202.4|201.4|206.2|205|210.4|212|212.4|204.6|202.8||206.6|209|202|||199.4|205|207.6|212.6|216.6|213.6|210.4|204.6|199.3|193.6|193.7|198.7|199.5|201.6|210|211|208.4|206|194.8|195.6|197.1|200|204.6|200.6|198.7|198.8|199.9|194.3|192.8|190.1|186.3|186.7|177.3|174.5|157.8|156.7|156.6|154|147.8|160.6|161.5|163|178.9|179.5|179.2|170.3|169|164.5|165.2|162.8|162.5|164|159.3|163.6|164.2|168.6|166|163.8|160.2|157.7|157.6|156|150|154|147.4|145|146.1|143.6|143.1|152.9|158.3|153.9|153.3|152|152.9|151.8|147.2|149.3|150.6|145.1|146.9|152|150||154.7|154.5|155.8|154.7|155.8|155.5|156.3|158|160.5|164.3|164.1|169.4|170.8|166.6|159.2|162.4|160.1|168.1|162.8|158.4|158.9|164.6|164.3|166.5|166.3|167.5|169.2|169.9|171.1|171.9|171.7|171.6|175|176.5|181.4|181.7|178.5|179.4|178.6|186.6|173.5|178.4|183.9|179.8|187|180.5|181.5|181.2|191.3|189.7|189.1|188.2|188.6|194|186|186.3|187|197.6|204.8|210.4|209|202.4|202|200.6|185.1|183.7|192|197.4|199.8||189.7|187.3|191|191.8|190.9|183|181|185|191.7|192.7||199.3|199.7|199.8|206.4|205|201.6|204.6|194|194.8|193|186.8|174.3|170|176.7|175.9|165|162.9|176.6|||191|181.6|171.7|157.5|148.4|156.9|156.1
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1025|1050|1060|1060|1060|1075|1080|1055|1060|1040|1050|1040|1010|998|990|986|998|990|1015|1035|1030|1040|1030|1015|1005|998|996|994|1000|996|976|944|948|944|966|956|934|946|932|932|932|950|934|932|924|940|932|928|942|938|918|908|914|940||958|956|944|||916|908|884|880|894|930|898|886|890|886|906|910|948|944|950|944|942|916|912|918|910|896|894|886|904|920|914|890|928|926|894|900|900|860|842|820|826|822|820|818|800|840|836|844|848|834|830|834|834|844|868|854|870|886|880|886|854|814|812|790|786|786|784|790|770|772|786|770|774|804|800|792|794|804|798|798|792|822|826|820|810|818|820||836|820|830|836|820|816|794|792|792|792|808|802|820|816|840|786|802|810|816|800|790|790|818|818|792|780|772|770|770|756|768|762|772|750|778|778|740|742|740|754|730|732|750|750|746|740|748|766|770|766|770|766|768|752|736|750|760|780|764|772|760|730|740|738|750|736|728|708|696||686|690|680|680|658|650|664|676|700|690||682|672|678|672|690|736|708|670|650|630|660|668|648|680|660|626|602|632|||688|690|660|630|596|628|618
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|884|850.5|852.5|836.5|830|850.5|811|788|781.5|781|785.5|797.5|789.5|785.5|779|789.5|792.5|790|770|778.5|791|795.5|811.5|796.5|783|776|774.5|750.5|751.5|761|770|774.5|781.5|766.5|750|750.5|770|783|789.5|787|827|904|881|881.5|871|866|871.5|872|875|876.5|879|887|880|882||862|878|895|||890|871|864.5|857.5|859|852.5|843|841|828|824|819|819|818|820.5|837|842|837|826.5|806|798.5|798|802|802|814.5|816|820|829|805|813|786.5|788|778|774|759.5|765.5|770|779|764|751|761|754.5|753|756|770.5|777|773|757.5|762.5|780.5|768.5|768.5|770|777|791|787.5|791|795.5|795|825|804|800|791.5|791|793.5|779.5|774.5|832.5|824|831|862.5|837|789.5|802.5|795.5|800|791|797.5|792.5|786|769.5|780|789|783.5||789.5|798|791.5|789.5|781|783|777|775|777|773.5|771|769.5|778.5|752|732.5|733|734|748|735|737.5|736|738.5|747.5|742|754|745.5|744|834|836.5|819|817|821|828|830|830.5|830|837.5|859|862.5|864.5|844|837|824.5|818|814.5|820|809.5|800|810|806.5|810.5|781|777.5|773|778.5|780|781|777|763|764.5|775|788.5|796|774.5|791.5|765|761|770|799.5||795|793|795|783.5|792|774|758|790.5|791.5|789.5||788|780|773|770|748.5|754.5|793|767.5|753|733|736|731|721.5|717.5|720|699|696.5|726.5|||734|699|693.5|678|667.5|667|680
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1319|1317|1328|1296|1314|1325|1321|1326|1313|1287|1287|1312|1306|1289|1309|1336|1350|1315|1350|1340|1306|1320|1340|1317|1295|1286|1290|1301|1325|1288|1289|1291|1267|1254|1246|1242|1204|1241|1248|1300|1309|1291|1267|1295|1278|1291|1296|1260|1252|1281|1284|1256|1213|1207||1165|1216|1221|||1197|1191|1199|1192|1198|1205|1207|1190|1174|1153|1154|1185|1167|1135|1158|1132|1114|1108|1118|1116|1128|1156|1175|1100|1098|1065|1090|1110|1113|1088|1102|1102|1095|1121|1086|1087|1061|1050|1046|1034|1041|1040|1066|1097|1120|1108|1103|1117|1101|1114|1104|1120|1099|1101|1114|1097|1088|1082|1083|1089|1058|1050|1060|1051|1024|1024|1051|1030|1019|1060|1088|1095|1089|1084|1084|1073|1086|1068|1073|1062|1042|1062|1045||1055|1053|1073|1061|1070|1045|1050|1068|1072|1057|1049|1070|1089|1080|1049|1058|1027|1082|1060|1081|1044|1062|1081|1063|1065|1074|1006|988.5|993.5|994.5|986|984|990|975.5|962|937.5|930|936.5|955.5|950|937|929|912.5|922.5|939.5|921|903|912|943.5|926|920|915|913.5|920|894.5|896.5|886|936|950|979|1000|982.5|949|926|911|900|926.5|929|915||867|869.5|866|862.5|849.5|821|791.5|830.5|832|846.5||822|778.5|797|785.5|796|827.5|858|806|798.5|774.5|798|778|762|794.5|800|753.5|766.5|807|||834.5|822|789|750|724|736.5|706
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1439.5|1432.5|1428|1420.5|1397|1384|1369|1377.5|1386|1392.5|1386.5|1375|1367|1367|1333|1400|1400|1400|1389|1394|1421|1505|1513|1533|1493.5|1489.5|1491|1469.5|1443|1427.5|1429.5|1462|1456.5|1465|1470|1519|1577.5|1625.5|1636|1649.5|1640|1633|1603.5|1619.5|1634.5|1641|1607|1589|1611|1638|1638|1595.5|1564.5|1550.5||1535.5|1556.5|1576|||1544|1540|1541|1529|1573|1571|1575|1559.5|1564|1577.5|1576|1546.5|1534|1517.5|1467|1449|1420|1378|1361|1413|1420|1491|1506.5|1478|1497.5|1505|1547|1505.5|1402.5|1356|1348|1342.5|1336.5|1261|1219|1237.5|1271|1244|1230|1224|1227.5|1229|1268.5|1300|1300|1274|1277|1301.5|1288|1315|1302|1331.5|1333.5|1339.5|1354|1356|1363.5|1372.5|1383|1365|1369|1367.5|1370|1401|1396|1380|1408.5|1384|1341|1380|1387.5|1377|1387|1373.5|1357|1356|1360.5|1326.5|1323.5|1304|1270|1248.5|1246||1253|1276.5|1266.5|1278.5|1299|1253|1265|1298|1292|1297.5|1274.5|1284.5|1318|1281|1262.5|1249|1262.5|1290|1280|1272.5|1276|1341|1385.5|1411|1390|1395.5|1390.5|1372.5|1389.5|1408.5|1420|1415|1428.5|1442.5|1407|1400|1405|1440|1472|1518.5|1486.5|1518.5|1523|1538.5|1538|1525.5|1521|1520.5|1563.5|1536|1554|1511.5|1520|1548|1472.5|1485.5|1495|1539.5|1508.5|1514.5|1506.5|1489|1518.5|1486.5|1498|1466.5|1504.5|1519|1507||1512|1527.5|1536|1545.5|1653|1628.5|1582|1627|1682|1616||1627|1619.5|1649|1640|1648|1679|1735|1631.5|1570|1546.5|1534|1533|1530.5|1563|1564.5|1577|1588|1622|||1665|1579.5|1554.5|1552|1563.5|1569.5|1530
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|759.5|759|763|755|762.5|760.5|766.5|757.5|744|725|730.5|733.5|712|716|709|695|726.5|726|710|711.5|710.5|702|700|706.5|689.5|688.5|687|694|691|699|693|678.5|668|675|665|673|676.5|670|658.5|661.5|661.5|652|639.5|650.5|652|654.5|639|655.5|651.5|659.5|668|681|669|662||643.5|653.5|664.5|||643.5|639.5|634.5|630|648.5|654.5|659|653|657|645|667|631|629.5|632.5|632|627.5|614.5|614.5|598.5|598|600.5|612.5|624.5|625|623|620|627.5|624|626|617.5|624.5|613.5|612|584|566|568.5|533.5|519.5|496|495.8|484|491|495|495|505|506|491|481.6|482.8|478.8|482.8|475.4|471.6|479.8|481.2|473.2|465.6|463|459|453.6|451|440.6|435.8|440.4|428.6|425|433.8|428.6|427.6|446.6|470.8|483.4|493|460.2|466.8|472|473|470.2|475.4|466.2|467.4|470.2|474.8||505.5|503|508.5|482.8|505|491.2|483.8|474.4|481.2|485.6|488.6|505|510|521.5|503.5|493.2|484.6|489.2|461.4|437|429.2|425.4|484|483.8|481.6|481.8|486.6|481|463.6|458.2|458.2|458.4|461.8|449.2|456.8|454|446.2|462|471.2|471|464.8|482.8|485|490|487.4|488.8|490|495|510.5|519.5|497.8|491.6|498.8|501.5|485.4|502|495.8|526|527|539|530|513.5|514|514.5|505.5|500.5|510|506.5|491.2||457.4|457.2|495.6|490|488.8|468.6|458.2|466.8|487|496.4||491.6|484|480.2|488.2|494|501.5|526|513|494|487.6|491|493.2|494.4|520|504.5|486.6|484.4|512|||499.2|492|485.2|436|421.4|428|435.8
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|598.6|575|571.4|563.4|571.8|571.8|579.2|588|586.6|555|559|567|551.4|543.8|550.8|555|550.8|555.2|536.6|509|502.4|510.6|517.4|528|508|508.4|505|513|515|523.8|525.4|525|526.6|503.8|499.6|507.6|499.5|506.8|492.8|515.8|530|541.8|522.8|534|537|543.4|536.8|547.6|545.4|566.2|570.2|571.6|537|541||549|557|563|||547.2|544.6|530|522.8|533|546.2|544.4|545.6|554.4|555.8|562.4|561.8|564.4|571.8|573.2|559.6|548.8|549.2|530.2|540.2|541.8|546.6|556.4|563.4|569.8|582.6|585|580.6|573.6|561.2|556|553|570.8|558|456.7|460.1|443|433.5|419.1|418|416.1|424|447.5|444.9|449|436.3|430.4|436.9|417.6|406.8|402.2|403.9|409.7|414.7|420.7|421.2|411.7|415.1|400.1|387.1|381.4|376.5|372.1|377.3|360|354.4|359.4|362|367.6|380.6|394.5|400.9|397.9|403.6|396.1|400.8|396.6|402|400.1|395.3|400|400|391.2||413.4|414.3|405|402.8|416.3|406.2|402.8|407.8|403|408.7|412.1|422.2|429.5|423.5|400.5|395.5|387.1|387|386.3|385|369.9|381.4|387.7|398|391.5|400.9|406.3|428.9|435.5|425|436|435|433.9|422.4|437|440.3|432.8|446.8|452.7|472|457.9|467.6|462|470.4|464.5|467.1|470|463.7|478.3|484.5|495.3|485.9|490.2|494.7|462.8|460.6|434.2|476.2|487.3|520|522.6|491.8|506.6|485.7|480.4|454.4|480.6|463.4|442.4||433.7|433|425.1|434.4|433|414|420|409.4|418|430.9||454.3|431.1|436.2|416|449.8|439.2|481.8|453.6|418.1|414.4|427|434.6|426.3|457.2|449.4|437.4|416.8|426.2|||463.1|450|432.2|391.5|363.7|374.9|408.9
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|498|494.5|497|487.5|488.5|488.5|488.5|487|478.5|489.5|501|504|508|508|499|510|501|499.5|503|506|507|522|534|531|530|527|524|535|529|531|537|550|559|556|548|542|538|554|542|537|557|562|548|554|550|555|547|552|554|574|572|566|562|561||556|555|557|||540|535|529|531|547|520|508|495|502|499|499.5|507|519|515|530|525|511|500|482.5|482.5|489|492|497.5|507|508|490|510|499|497|497|501|520|502|490|479.5|483.5|480|485|483.5|486.5|486|490|485.5|488.5|494.5|495|487.5|489.5|507|490|498|492.5|505|512|500|497.5|500|515|509|505|512|508|503|516|494|481.5|500|498.5|499|509|513|509|505|508|508|510|511|514|508|497|506|521|534||537|540|546|540|546|551|556|550|554|557|557|558|559|555|551|551|546|550|548|550|542|540|540|545|540|541|543|545|542|516|502|502|501|493|501|491.5|475|475|478|479.5|470.5|466.5|456.5|458|470|464.5|472.5|466.5|480|485|500|505|509|511|505|503|504|516|509|519|524|526|525|521|522|535|521|534|523||500|495|497.5|495|497|475|477.5|498.5|501|507||496.5|501|498.5|495|497.5|495.5|497|492|480|483|473|454|450|457.5|454|450|446|452.5|||464|438|415|415|417.5|418|419
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|5102|5150|5218|5178|5160|5166|5158|5198|5108|4841|5026|5134|5048|5074|5002|5122|5150|5226|5312|5110|4985|5006|5146|5124|4895|4925|4892|4981|5026|5076|4985|4848|4876|4607|4521|4615|4585|4582|4562|4747|4825|4826|4858|4788|4848|4890|4849|4876|4739|4816|4762|4814|4732|4669||4690|4757|4771|||4627|4687|4586|4600|4647|4659|4670|4720|4679|4778|4784|4771|4776|4953|4978|4879|4753|4753|4643|4773|4769|4720|4696|4567|4494|4482|4613|4630|4710|4477|4499|4504|4627|4681|4181|4229|4081|3992|3932|3916|3910|3870|3938|4033|4201|4263|4236|4330|4180|4174|4098|4229|4261|4277|4339|4281|4352|4307|4078|4002|3980|4094|4102|4140|3932|3968|4001|3906|3940|4137|4331|4389|4429|4422|4363|4419|4356|4477|4484|4427|4452|4455|4377||4406|4430|4377|4448|4303|4280|4030|3996|3939|4048|4148|4226|4181|4193|4001|3911|3848|3844|3709|3612|3516|3595|3634|3668|3619|3768|3786|3847|3890|3789|3878|3925|3964|3774|3885|3774|3720|3811|3821|3830|3712|3715|3643|3567|3646|3626|3561|3647|3833|3863|3995|3979|3919|3919|3816|3852|3787|4057|4180|4316|4314|4106|4200|4029|3958|3871|4068|4094|3985||3647|3554|3596|3660|3568|3237|3158|3152|3450|3522||3594|3432|3537|3394|3543|3608|3967|3627|3601|3362|3491|3481|3427|3555|3563|3213|3260|3415|||3710|3515|3462|3175|2841|3000|3152
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1907|1896|1929|1902|1905|1919|1903|1888|1853|1811|1820|1849|1780|1773|1731|1811|1901|1876|1908|1892|1895|1907|1924|1925|1854|1847|1811|1808|1778|1781|1791|1752|1764|1715|1700|1723|1692|1756|1703|1742|1766|1722|1699|1692|1699|1719|1739|1751|1745|1779|1790|1781|1723|1723||1726|1745|1749|||1726|1732|1704|1667|1667|1691|1644|1609|1593|1594|1618|1660|1655|1680|1700|1712|1661|1664|1636|1661|1654|1737|1764|1707|1689|1720|1729|1689|1566|1533|1554|1550|1525|1445|1304|1300|1266|1234|1173|1171|1172|1171|1225|1256|1293|1282|1278|1323|1339|1333|1321|1360|1361|1394|1364|1350|1299|1268|1245|1215|1200|1193|1178|1200|1166|1141|1165|1158|1164|1252|1238|1255|1254|1234|1257|1258|1279|1270|1284|1245|1263|1339|1324||1367|1362|1360|1351|1348|1327|1325|1360|1336|1354|1337|1366|1383|1371|1354|1365|1368|1395|1364|1390|1347|1347|1396|1404|1414|1445|1455|1426|1393|1407|1400|1365|1336|1297|1336|1302|1263|1295|1307|1320|1273|1273|1280|1289|1298|1304|1280|1260|1289|1272|1270|1232|1306|1290|1224|1224|1237|1268|1287|1348|1418|1281|1386|1308|1277|1270|1299|1244|1219||1135|1127|1137|1139|1128|1071|1061|1091|1120|1125||1157|1138|1095|1072|1085|1128|1166|1068|1044|1030|1011|980.5|923.5|993.5|962|927.5|938|1011|||1096|1054|1023|954|823|817.5|865
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|5500|5602|5470|5342|5306|5342|5338|5364|5266|5370|5422|5472|5386|5480|5356|5490|5470|5458|5548|5694|5880|5884|5874|5894|5838|5794|5590|5650|5740|5660|5776|5764|5780|5620|5518|5654|5652|5628|5630|5594|5552|5556|5496|5548|5574|5600|5652|5578|5722|5836|5810|5874|5802|5870||5648|5800|5932|||5760|5790|5830|5834|5872|5860|5826|5776|5790|5824|5804|5820|5886|5700|5658|5580|5566|5564|5522|5502|5520|5566|5682|6072|6140|6032|5992|6122|6150|6078|6246|6150|6030|5840|5820|5872|5814|5684|5624|5572|5638|5654|5856|5846|5996|5938|6010|6126|6140|6148|6034|6196|6190|6200|6188|6142|6152|6240|6406|6440|6368|6334|6408|6354|6356|6328|6416|6266|6292|6418|6344|6312|6322|6250|6134|6042|6076|6046|5944|5832|5898|6016|5866||5876|5950|6004|5938|5972|5850|5862|5852|5860|5902|5846|5960|5984|5810|5680|5810|5644|5614|5476|5622|5378|5622|5652|5598|5550|5416|5528|5522|5504|5496|5494|5456|5564|5314|5408|5336|5398|5462|5494|5562|5420|5438|5446|5440|5474|5460|5410|5384|5512|5432|5406|5360|5356|5324|5266|5278|5346|5464|5338|5504|5474|5478|5552|5536|5554|5506|5670|5466|5418||5178|5238|4938|4808|4705|4458|4416|4711|4820|4751||4722|4655|4576|4518|4574|4750|4934|4861|4740|4726|5052|4959|4899|5016|4959|4719|4760|4893|||4842|4724|4620|4518|4458|4370|4417
04009|14048|/equities/intl-public-partnership|FTSE350|165.6345|164.6367|163.8384|162.8406|163.4393|163.6389|161.8428|160.6455|161.4437|161.4437|164.038|165.834|166.0336|167.0314|166.8318|169.6257|171.0226|169.6257|169.6257|171.8208|171.6213|170.823|171.0226|169.8252|167.6301|168.8274|169.2265|170.0248|173.6169|175.4129|175.812|173.6169|170.6235|170.823|171.2221|170.4239|169.027|169.6257|170.2243|171.0226|172.0204|172.619|172.2199|171.2221|170.2243|171.6213|172.619|173.8164|172.8186|173.4173|173.4173|173.6169|173.0182|171.6213||169.8252|169.2265|169.6257|||166.2332|164.038|164.4371|164.6367|167.6301|170.6235|169.4261|168.4283|169.6257|169.6257|169.2265|171.2221|172.8186|173.2177|174.2155|172.619|172.8186|172.619|173.2177|170.6235|168.8274|169.6257|169.6257|169.2265|171.2221|170.823|171.2221|169.4261|171.6213|172.619|175.2133|176.2111|172.8186|172.2199|169.6257|168.6279|168.4283|167.6301|166.8318|167.6301|167.2309|167.0314|167.4305|169.4261|170.6235|169.6257|167.4305|166.6323|168.0292|167.4305|168.2287|166.0336|163.2397|164.6367|163.6389|164.6367|164.4371|162.4415|162.4415|161.2442|161.6433|161.0446|159.6477|159.6477|158.2508|154.8582|154.6587|153.8605|154.6587|157.8516|159.4481|163.2397|163.2397|163.6389|161.0446|162.0424|160.6455|162.242|163.4393|163.2397|162.6411|165.6345|165.6345||165.834|164.6367|166.0336|166.2332|167.0314|168.4283|166.0336|165.0358|165.0358|164.6367|164.6367|164.8362|167.6301|165.4349|166.6323|167.6301|166.8318|167.4305|166.4327|164.4371|162.8406|163.4393|164.8362|164.6367|164.6367|165.834|166.6323|166.6323|166.2332|166.0336|167.0314|167.0314|167.6301|168.8274|169.027|168.4283|167.0314|168.2287|168.0292|168.6279|167.6301|168.6279|168.2287|167.6301|167.4305|168.2287|168.2287|166.8318|167.2309|168.0292|167.4305|165.2354|165.6345|165.834|164.6367|166.0336|164.6367|163.0402|165.4349|164.6367|168.0292|166.6323|166.0336|163.6389|161.2442|160.2464|162.4415|161.6433|161.0446||159.6477|158.0512|160.2464|159.8472|162.0424|160.845|161.0446|162.4415|162.8406|162.242||159.2486|155.6565|155.0578|154.4591|156.2552|155.4569|157.4525|154.06|151.8649|149.2706|150.0688|152.6631|152.6631|156.8539|158.2508|155.4569|155.4569|156.6543|||157.253|155.6565|154.2596|146.4767|143.6829|147.6741|152.0644
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|216.4078|215.0968|217.6252|215.3777|218.468|212.3812|210.7893|206.2944|208.4482|200.2077|200.8632|198.803|191.218|192.8099|183.3052|189.5324|192.0608|188.7833|188.6896|188.2214|188.3151|192.1544|201.1441|206.5753|196.2747|190.2816|187.3786|186.77|187.8468|192.3417|185.6463|183.3052|183.6329|178.9508|178.2485|181.1514|176.2352|176.4225|174.0814|177.3589|184.1948|190.5625|189.3451|189.0642|190.5625|191.4053|186.4422|189.0642|184.3821|185.3185|180.5896|178.0612|172.1149|173.0045||175.3924|179.6063|182.8838|||183.8202|178.3421|171.8808|171.5531|181.6664|183.352|181.4792|175.9543|171.2253|169.8675|175.1115|186.0208|182.5561|184.4757|188.5023|188.5023|186.1613|185.0376|173.8005|181.8069|181.0578|184.148|185.974|173.9409|179.419|176.9375|191.3116|188.0341|183.5393|177.0311|175.1115|173.6132|160.8778|160.0818|141.8684|143.273|141.7279|143.6476|137.4204|134.2365|137.6545|141.962|146.8314|152.965|156.2425|150.5303|146.5505|144.8181|142.6644|143.7412|143.4603|141.6811|141.3065|147.8615|146.1291|145.1459|150.2962|147.5806|144.1158|140.4169|134.7984|133.7215|129.7885|129.2267|119.3942|118.9728|121.7821|122.6717|122.1098|130.5845|129.5544|131.3336|127.4943|132.5041|136.1562|135.7816|136.9053|131.5209|131.4741|131.755|128.3839|131.5209|135.8753||137.9822|138.6377|137.8418|137.2799|138.2163|134.7516|130.6781|134.4238|133.4874|137.2331|140.136|140.6979|143.554|142.8985|135.9689|134.7047|138.5909|140.5574|142.1961|141.2597|140.932|145.3332|152.965|150.7644|149.3598|152.8246|154.7442|156.9448|159.52|160.1287|163.3593|165.1854|163.2657|157.5067|164.0617|160.6437|154.2292|155.4934|155.5402|157.6472|148.6575|150.1557|146.7378|151.2326|152.2159|146.7846|153.5737|147.4869|167.35|165.35|170.25|166.45|166.2|170.8|165.55|167.7|166.75|180.6|182.55|182.85|189.7|175.15|172.5|159|149.25|145.8|164.05|163.9|155.5||145.15|154.25|161.1|163.25|159.55|151.15|144.9|148.05|150.6|151.6||159.25|154.4|161.45|156.05|163.85|163.95|178.15|167|160|154.95|156.35|149.4|148.85|159.1|153.5|146.45|152.35|166.9|||166.95|163.15|160.1|146.8|137.7|144.7|140.1
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|120.8|121.8|122.4|120|120.6|120.4|120.2|119.2|118|117|119.8|122.8|121.6|120.6|115.6|118|118.4|114.6|116.4|117.8|114.4|115|115|111|106.4|105|104.8|106.2|106|105|101.8|101|101.8|99|95|93.6|93.9|97|93.6|96|99.5|98.5|98|98.2|98.2|102|99.4|99.9|102|102.8|101.4|111|104.2|100.6||98.9|98.7|98.6|||94.4|94|92.1|91.8|94|95.2|95.6|92.2|91.6|91.5|92.6|93.5|93.6|92.5|93.4|91.6|91|89.1|86|87|87.5|87.7|90|86.5|85.4|86.2|87.3|86|85.2|84.8|84.9|84|80|82.1|81.8|82.6|82.6|78.5|77.3|79.5|78.6|79.9|82.2|82.6|82.5|82.5|81.5|83.8|84|82.9|83.6|82.1|85|80|79.3|79|78.5|79.4|79.1|78.7|77.7|78|79.5|82.5|78.3|75.3|75.2|74|73.6|78.1|78.5|79.9|79.3|75.2|71|73.4|73.8|73.6|72.7|71.8|72.6|73.5|73.7||73.4|74.1|73.7|73.2|74|71.9|71.2|72.4|74|73.8|74.6|75.2|74.2|74.9|74.6|75.1|75|74.9|75.6|74.6|66.5|67.2|67.6|67.7|67.6|68.6|68.7|69.5|67.5|67.9|66|65.1|65.9|66.2|65|63.5|63|63.6|61.5|64.1|63|63|62.8|63.9|64|61.4|63.4|63.6|66.3|65.8|65|61.4|61.7|60.5|60|60.6|60.5|61.7|61.5|64.4|68|66|66.2|64.2|62.5|62.6|63.5|63|61.1||61.2|57.9|56.3|56.2|56.9|51|49.3|52.8|54.6|53.6||56.3|54.2|55.2|53|54.1|55.5|55.6|54.4|49.95|51.3|51.1|53.5|52.1|53.5|55.4|53.4|54|55.3|||56.4|55.1|49.2|45.85|43|43.15|48.05
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|124.95|122.25|123.8|121.25|122.3|121.35|121.55|126.35|121.5|116.65|116.35|119.45|114.95|114.7|109.85|111.3|113.95|113|110.95|109.45|108.3|109.35|112.45|113.5|109.3|112.5|110.1|108.9|110|110|106.55|106.9|107.5|109.5|105.9|106.5|104.8|102.5|99.3|106.45|107.9|110.05|109.15|109|109.65|108.65|108.4|111.7|110|110|110.65|110.2|105.6|106.75||106.8|108.55|111.35|||108.95|109.05|105.8|104.3|107.25|107.9|106.85|104.5|101.3|97.44|100.65|102.5|100.65|99.3|102|104.85|101.05|101.35|94.08|95.36|93.4|94.66|97.06|92.24|91|96.02|97.08|96.52|96.3|92.5|89.76|89.72|88.5|86.82|78.64|80.12|75.36|74.56|72.16|72.14|70.9|70.78|70.96|73.34|74.74|72.18|70.78|71.96|72.1|73.82|74.2|75.42|73.14|74.72|76.36|76.42|74.9|74.96|72.24|69.92|68.74|67.62|65.68|66.14|62.8|61.02|59.9|60.44|59.84|64.6|66.74|65.84|65.84|65.18|64.72|64.24|62.6|64.46|63.8|63|62|59.08|57.06||60.72|61.58|59.38|60.64|62.72|60.14|61.3|61.8|60.42|61.68|62.28|62.72|66.02|65.64|62.02|62.8|63.3|60.9|59.4|56.88|56.68|59.02|60.84|59.54|59.5|61.44|63.44|64.18|64.22|64.6|66.82|68.5|69.98|68.04|67.56|67.3|66.3|68.4|69.44|70.84|71.92|73.76|71.62|74.68|73.8|71.74|72.48|74.2|77.7|77.98|78.24|77.76|78.36|79.46|78.92|78.7|76|83.72|86|90.86|88.2|87.68|88.34|84.86|83.72|80.28|84.22|81.18|80.72||76.66|76|74.46|76.5|73.98|69.94|69.9|68.52|72.28|74.1||73.32|74.36|72.18|71.8|74.84|76.5|80.22|75.84|72.2|68.4|70.38|68.6|67.58|70.88|71.22|66.42|66.76|72.5|||76.38|70.3|65.6|58.66|54.42|59.26|60.44
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|358.6|353.6|359.6|354.4|360.2|349.2|356.8|364.8|381.4|369.8|377.4|383.6|377|379.2|360|363|362.2|361|348.6|343.8|347.8|350.8|360.2|360.4|353.6|352.8|345.8|345|359.6|354.8|336.6|335.2|336.6|330.2|313.4|318.6|309.6|320|305.2|310|311|324|335|338|343.8|353|355|355.6|348.2|355.6|360|355|349.6|339.4||343.2|348|360.8|||352.8|344.2|329.8|331.4|335|349|340|335|328.6|330.6|328.6|332.6|326|330|336.6|331.8|328|351.6|322.8|326.8|330|341|356.4|355.2|355.6|355.2|352|348|340.2|336.6|336.2|335|324.8|299|257.4|259.2|265.2|277.2|254.8|253.4|252.2|255|262.8|272|284.6|276.8|270.6|282.2|274.6|261.6|269.2|287.8|292.8|294|287.6|292.4|292.6|291.4|283.4|263.6|260.8|260|257|262|253.4|253.2|265|265|270|283|290.6|285|286.4|279.6|283.2|288|288.2|291|297.8|282.2|284|282.4|280.2||281.6|284|284.2|279.6|276.6|275.8|271.6|275|267.8|275.4|274.6|272.4|280.4|273|268|257.8|251.8|248|222.6|225.6|230.8|237|245|249.4|250.2|261.6|264.6|267.2|275.4|272.6|270|270|271.6|263.8|274|268.6|260|270.6|273.8|280|275|271|260|265|262|259.8|260.2|264|276|273.2|280|276|283.2|288.8|272.2|273.6|266.8|287|296|305.8|294|289.4|303.4|305|304|295.8|299.6|260.2|252||216|215.6|221.2|222.4|217|211.8|201.6|205|207.2|211.6||216.4|219.8|217.8|209.8|229.6|238|232.8|215|211.8|208|206.8|200.6|190.5|204.4|215.4|202.6|202|213.2|||220.8|221.2|212.6|200.6|174.5|172.7|165
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|1320|1388|1397|1379|1356|1335|1300|1296|1271|1251|1279|1321|1246|1280|1236|1276|1306|1279|1338|1236|1237|1253|1276|1288|1214|1218|1251|1285|1266|1300|1261|1276|1219|1180|1151|1147|1167|1168|1180|1206|1235|1244|1183|1136|1121|1124|1115|1123|1108|1123|1072|1092|1095|1043||1116|1131|1123|||1152|1102|1039|1031|1069|1117|1062|1070|1041|1065|1093|1133|1126|1158|1178|1153|1152|1175|1104|1148|1135|1131|1137|1100|1070|1068|1078|1060|1090|1037|1034|1120|1120|1104|917|925.5|920|902|855|862|850|862.5|914|944.5|923.5|870|860|846|807.5|773.5|960|961.5|950|960.5|963|935|882|900|864.5|853|845|836.5|832.5|877|836.5|827.5|819.5|785|774|851|861.5|888|893.5|914|926.5|940|947|1046|1062|1056|1045|1011|1003||1024|1010|967.5|952.5|944|974|941|964.5|968.5|982|985|1001|1006|1012|976|961|934|917.5|870|829|845|850.5|856.5|833|850.5|892|914.5|937.5|956|901.5|940|937|956|926|971.5|956|955|975.5|1007|1017|1054|1058|1016|1006|1025|1037|1048|1046|1125|1114|1063|1094|1092|1091|1078|1080|1073|1140|1125|1174|1167|1146|1172|1118|1129|1137|1201|1125|1119||1014|986|974.5|973.5|953.5|870|863|841.5|869.5|877.5||905|900|927.5|942|952|945|957.5|868.5|855.5|807.5|837|821|808|839|852|833.5|822|961|||1020|969|944.5|869.5|805.5|810|862.5
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|241|239.7|242.6|235.7|236.3|234.9|235.4|230.8|226.2|229.7|222.9|222.9|221.3|224.2|226.2|229.5|229.3|229.1|226.9|230.9|229.7|231.6|230.6|234.4|229.1|230.3|232.9|233.6|233.9|235.9|234.8|238.2|238.5|242.3|244.4|251|252.9|251.3|249.1|246|245|240.2|238.2|238.9|238|242.4|240.3|235.2|236.5|242.8|248.5|232.5|225.6|226||225.5|230.4|230.1|||226.7|224|217.8|220.3|226.3|227.7|231.2|228.9|226|218.2|225.2|222.9|216.2|211.7|213.5|218.6|209.9|216.1|211.1|216.5|216.5|220.5|219.9|215|218.8|222|218.5|212.9|209.4|205.9|202.3|202|198.5256|190.9494|193.893|191.0942|201.614|201.0349|199.9733|194.5686|195.0512|194.5686|199.5872|200.3593|201.421|199.0082|197.2709|196.9814|195.5337|196.4988|192.7349|193.2174|195.4372|193.2174|193.3139|189.8878|189.6465|190.2255|191.625|184.9174|183.6627|184.29|186.1238|191.818|190.3703|195.0512|194.9546|193.2174|189.8878|188.1988|184.4831|178.5476|180.8639|178.1133|179.2232|181.3464|185.1104|181.1534|178.8854|176.4243|176.2795|174.2528|172.9016||177.3894|179.1749|179.947|178.7406|181.4429|181.6842|181.829|180.8156|182.3115|183.3732|183.2284|184.6761|187.8127|183.5179|183.3732|182.8424|182.4081|184.5796|184.1453|180.6708|180.6226|182.6011|183.5662|180.2365|182.8424|184.3866|183.3732|182.8906|182.7941|184.097|187.4749|188.6814|188.3918|191.1907|189.0191|186.9924|180.8639|184.3383|187.1854|188.8744|190.3703|193.4104|196.1128|201.421|201.7105|200.3593|198.4291|198.1395|197.464|199.3942|193.3139|191.5767|191.0942|189.0191|185.786|195|197.65|200.2|196.8|201.6|197.6|199.85|198.8|194|193.7|194|192.2|186.1|182.5||183.15|184.05|183.15|183.6|187.8|187.25|186.45|192.05|195|190.8||192.7|189.35|190.65|192.75|194.6|198.1|207.4|200.7|201.1|201.7|198.85|204.9|201.5|195.5|201.3|198.5|201.2|199.9|||200.2|197.85|206|206.1|213.4|204.8|213.1
04016|28223|/equities/james-fisher-and-sons|FTSE350|1206|1236|1270|1246|1170|1190|1176|1140|1160|1144|1142|1166|1162|1192|1182|1182|1200|1202|1200|1156|1144|1144|1128|1118|1116|1116|1100|1090|1102|1050|1020|1000|1000|1000|1000|1000|1036|1022|1014|1022|1024|1012|952|960|980|984|962|979|980|987|992|918|908|903||947|932|929|||905|889|885|893|902|947|931|930|897|892|906|904|930|940|957|953|957|957|950|941|970|973|1000|985|981|985|990|992|985|985|1000|962|790|737|802|1080|1120|1130|1130|1134|1140|1178|1212|1248|1288|1270|1266|1250|1264|1264|1304|1280|1282|1316|1304|1288|1242|1230|1198|1180|1144|1134|1156|1112|1150|1178|1112|1110|1156|1178|1192|1200|1206|1254|1260|1260|1260|1304|1246|1240|1234|1250|1262||1228|1232|1150|1116|1230|1174|1190|1170|1160|1170|1176|1194|1216|1196|1126|1104|1104|1106|1138|1122|1144|1176|1180|1190|1180|1218|1250|1214|1242|1286|1294|1344|1380|1400|1392|1372|1340|1364|1400|1400|1350|1350|1372|1364|1356|1312|1334|1312|1378|1400|1380|1308|1342|1360|1366|1380|1370|1422|1380|1392|1378|1278|1324|1294|1250|1254|1280|1238|1192||1188|1194|1150|1162|1218|1186|1162|1242|1284|1226||1196|1248|1264|1264|1302|1354|1428|1380|1322|1350|1366|1404|1320|1342|1324|1284|1292|1406|||1470|1460|1366|1394|1310|1378|1328
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|172|171.96|171.08|167.24|167.2|165.32|165.92|164.92|159.6|156.16|162.16|167.16|162.6|167.44|166.08|169.68|170.16|169.6|167.92|170|165.6|166.24|168.64|169.04|160.84|162.44|159.6|161.84|165.68|170.56|166.6|163|163|159.92|149.4|155.76|152.44|158.64|163.6|165.8|166.44|166.12|163.88|167.96|165.96|170.28|171.2|171.6|176.64|170.16|168.04|170.96|165.72|162.88||172|171.2|173.48|||169.72|170.04|162.72|157.68|162.24|168.32|169|162.92|158.12|150.36|157.24|161.64|157.6|157.84|163.32|164|160.32|161.8|155.24|146.64|146.32|148.96|152|162.56|164.76|160.32|161.48|157.4|162.32|161.92|162.12|164.12|159.48|162.16|150.12|150.4|148.12|141.56|138.2|148.24|149.64|150.16|156.44|161.04|164.48|160.72|158.68|162.8|161.72|159.92|155.48|160.12|156.76|156.08|156.96|157.8|156.04|155|158.8|159.6|161.56|161.88|159|162.24|160.52|156.76|158.44|152.6|149.4|156.44|161.76|160.68|160.36|157.04|157.44|163.68|163.56|159.16|144.92|143|142.52|142.24|142.16||145.16|144.56|143.56|138.28|138.2|136.96|135.56|135.88|136.12|138.6|138.68|140.12|141.44|141.32|136.88|131.84|131.08|130|123.2|122.4|121.12|122.12|124.4|121|118.44|119.76|125.16|127|126.64|127.32|129.32|128.4|130.36|123.84|129.12|129.6|130.16|131.52|133.68|134.92|130.52|130.44|126.04|124.44|123.8|125.12|127.08|122.4|128.2|126.2|129.4|128.32|129.08|128.04|124.6|125.64|125|129.64|129.08|133|138.24|133|133.8|134.04|131.64|131.68|132.76|131.6|124.48||112.96|114.12|114.16|112.4|109.08|104|104.44|105.12|107.92|107.84||110.84|103.64|101.04|104.56|105.44|105.88|107.12|104.52|96.3|98.62|98.72|95.24|96.1|98.82|100.84|98|102.32|111.72|||112.92|104.96|102.96|93.4|81.54|81.92|84.58
04018|945668|/equities/john-laing-group-plc|FTSE350|307.4|309.2|311.4|307.8|309.6|312.2|315|316|313.4|303.6|318.2|317.6|309.6|302.4|301.6|305.8|303.4|302.2|299.2|303|303.6|314.6|316.4|317.6|318.2|317|315.8|322|320.8|327.4|329.2|329.8|326.8|318.4|317|316.8|313.2|322.4|328.6|327.6|326.2|327.6|324.6|326.8|327.6|329.8|332.6|332.2|331.2|345.6|352|348.2|342.8|336||332|329.4|338|||327.4|330|325.6|323.4|328|327.6|325.2|321.4|321.4|322.4|328.2|331.4|324.8|322.6|330.4|326.8|319.4|322.2|316.4|310.6|308.4|318.6|325.6|321.6|321.4|320.4|322|318|309.4|306.8|313|307.4|296|299.4|288.4|288.2|286.6|284.6|280.8|281.4|279.6|282.2|283|292.8|304.2|299.2|298.2|298.4|296|293.2|288.2|290.6|294|303.6|301.8|298.4|296.4|299.6|305|303.4|308|313.6|317.4|318.4|314.8|297|305.4|300|297.6|304.2|284.8|285.2|280.2|279.6|280.2|279|280.4|278|278.4|276.4|273.6|283|282||285.4|286|287.8|282|284|293.4|282.8|304.2|300|292|290|296|290|286|285|285|285|285|284.8|287|295.2|296.2|299.2|302|305.8|306.2|307|307|305|302.8|302.6|302.8|301.8|280.6|280.4|280.6|287.2|291.2|305.6|302.2|309.4|307.6|311.8|348.4|354.6|365.6|354.6|355|357.4|353|354|355|354.2|351.6|337.2|342.4|343.6|344.4|340|350.6|362.2|357|356.8|348.4|350|352.6|366.4|371.4|365||349.6|349.6|350.4|353.4|362|363.4|347|360.8|363.8|373.2||364.4|360.2|361.8|357.6|352.8|364.8|367|350.8|345.2|337.2|323.4|317.82|315.8447|321.7705|331.8444|327.3012|324.5359|331.4493|||343.4984|336.98|335.3998|329.474|316.6348|322.3631|325.9186
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|281.4|291.4|301.1|317.2|320|320|319.2|330.6|327.1|321.5|310.3|306.6|303.9|311.6|299.1|310|309.4|298.1|297.3|288|293.7|302.5|311.7|314.3|299.4|297|299.7|302.5|304.3|300.8|299.8|306.7|300|289.8|293|285.5|282.8|281.6|278|294.8|309.7|313.9|328.9|349|338.3|350.8|353.3|358.3|347.8|359.7|360.5|356.9|338.8|316.9||310.2|317.8|316.3|||324|316.9|302.8|302.2|316.3|328.1|322.4|318.6|312.4|319.1|320|320|319.8|326.4|324.7|314.5|311.4|307.5|298|296.6|298.7|300.5|316|282.7|267.6|266.9|275.2|289.5|296.7|272.2|269.8|267.2|264.4|248.5|216.9|217.8|215|216.8|219.3|212.1|204.7|211.9|212.9|219.3|224.5|219|219.4|222|220.4|215.5|208.3|215.7|212.7|213.3|220.9|218.5|219.5|220.9|215|208.3|207.7|212.8|210.5|217|206.2|203|208.4|209.7|215.4|232.8|232.3|225.8|224.8|224.4|222.6|229.5|232|228.5|231.8|234.1|233|233.8|237.3||247.8|233.4|238.2|231.1|233.9|219.7|217.4|223.1|222.4|212.1|215.7|219.5|225.1|227.4|218.1|206.2|207.7|212.7|201.7|199.85|191.05|192.1|198.45|207.2|209.3|216.7|219.1|225.5|234.8|223.4|226.2|221.3|214.6|205.1|201.5|200.1|193.15|196.7|200.8|204.9|197.5|199.55|197.8|193.85|200.2|198.2|204|200.9|219|208.4|224.3|226.9|233.9|229.8|210.9|207.2|195.5|218.6|234.7|258.2|244.5|222.4|223|210.7|206.9|192.25|215.7|212.9|204.1||188.95|195.85|196.7|194.1|195.25|170.85|167.95|166.75|177.4|177.05||180.15|170.35|178|176|192|202.6|199|175|158.3|171.3|179.15|168.9|162.45|174.2|190.7|168.2|177.2|200|||223.7|210.4|210.4|189.85|171.7|171.4|148.55
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|3045|3017|3120|3126|3143|3160|3203|3221|3223|3166|3178|3300|3235|3165|3055|3114|3190|3113|3164|3128|3046|3051|3084|3080|3003|2959|2899|2892|2904|2882|3009|3008|2995|2960|2952|2959|3010|3003|2893|2995|2955|2916|2737|2762|2748|2787|2701|2732|2646|2685|2663|2697|2558|2509||2425|2509|2558|||2470|2491|2514|2477|2482|2564|2570|2508|2410|2390|2434|2408|2386|2325|2332|2315|2282|2283|2224|2249|2230|2287|2261|2245|2315|2408|2550|2573|2605|2490|2435|2445|2456|2355|2256|2221|2200|2181|2168|2149|2156|2198|2313|2331|2375|2349|2367|2410|2381|2426|2377|2401|2386|2414|2421|2438|2449|2431|2455|2425|2390|2357|2363|2349|2283|2310|2369|2338|2340|2489|2602|2654|2624|2610|2605|2606|2608|2558|2524|2426|2416|2459|2367||2375|2374|2441|2370|2377|2295|2318|2392|2344|2380|2337|2381|2418|2376|2351|2337|2349|2398|2303|2302|2239|2297|2323|2326|2294|2290|2258|2262|2257|2296|2307|2304|2327|2238|2207|2114|2076|2083|2141|2152|2090|2125|2079|2098|2140|2088|2066|2075|2160|2128|2133|2142|2144|2165|2089|2090|2043|2191|2180|2262|2261|2249|2279|2164|2091|2113|2197|2171|2114||2029|2020|2022|2011|2031|1919.5|1845.5|1892|1956|1964||1955|1886|1924.5|1910|1931|1992.5|2060|1991.5|1962|1918|1974.5|1918|1891|1965|1972.5|1891|1860.5|1999.5|||1980.5|1871|1824.5|1786.5|1683.5|1693.5|1735.5
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|602|603|608|603|601|598|594|591|595|578|580|587|591|592|579|592|587|580|587|597|593|601|603|605|598|598|595|601|604|601|595|591|591|572|571|583|584|591|591|593|593|600|594|588|590|593|593|592|602|598|600|589|577|578||577|580|586|||568|574|576|571|570|570|572|565|574|571|574|574|576|579|576|570|571|572|566|573|569|573|571|560|559|566|569|563|568|560|566|562|553|562|538|543|538|524|514|503|510|505|520|524|532|522|523|529|534|542|536|538|541|540|533|532|526|522|519|512|513|514|513|512|500|494|508|504|498|509|514|516|521|519|512|522|514|508|511|502|517|530|520||519|524|520|517|518|514|507|510|503|512|508|511|512|508|500|503|497.5|500|495.5|496.5|484|480.5|488|486|486|490|497.5|498.5|499|500|496.5|499|505|494.5|504|493|482.5|492|494|498|486|491.5|485.5|480|478|475|475.5|478|490.5|484.5|496|487|487|484.5|462|466|470|487.5|487|494|495.5|481|481|468.5|468|466.5|474|466.5|466||457|457.5|458|455|457.5|438|426|429|448|444.5||439|432|432|424|428|436.5|451|434|429|419.5|418.5|420|414|421.5|424|414|408|410.5|||417.5|402.5|410.5|386|362|366|369
04022|6770|/equities/jp-morgan-emergin|FTSE350|132.4|132.4|134.6|133|133.2|135.4|133.8|133.6|132.6|132.2|137.6|138.6|136.8|139|136|140.8|141|142.9|143.7|150.4|149.9|151|151.8|150.9|149.2|149.3|148.2|147.2|146.1|144.8|142.1|141.8|141.5|137.5|135|137|139.1|142.1|143.2|141.5|143|143.3|140.3|139.2|137.7|137.7|136.5|136.8|137.3|136.1|134.4|133.7|133.5|132.4||131|130.4|130|||129.3|129|128.7|128|129.2|129|128.4|127.3|128.2|129|128|127|127.6|128.1|127.9|126.6|126.5|125.8|123.4|125|124.5|124.4|125.2|124.6|124.5|123.3|124.4|121|124.2|123.4|123.9|123.9|123.3|125.5|122.2|120.6|119.4|116.8|116.6|116.2|116.6|116.2|119.2|119.8|120|120.4|119.2|119.2|119|117.8|115.8|116.6|115.4|115.6|115|114.2|114|111.8|110.6|110.8|111|108.2|107.2|107.6|106|104.2|106.4|105.2|104.4|106.2|107.4|107.2|106.8|107|105.2|105|105.8|105.8|105.6|104.6|105.8|107.8|107.4||107.2|107.4|107.8|107.8|107.4|105.8|105.4|105.8|106.2|106|105.4|106.4|107|105.4|105.2|105.8|107.2|106.8|106.8|105|104|105.6|106.6|105.8|105.2|105.2|106.4|106.6|106.2|104.8|103.8|104.8|105.2|104.6|107|106|105.2|105|104.2|105|101.8|101.4|100|99.4|99|98.5|99|98|99.6|97.8|98.6|97.9|96.9|96.3|93.6|94|94.3|95.9|95.2|95.3|95.8|94.2|95.7|93.9|92.1|90.5|91.7|90.6|90.9||89.5|90.3|89.5|88.4|88.4|86.1|84.4|87|88|87.8||86.9|85.7|86.3|84.8|85.1|88.9|89.9|86|84.4|82.8|85|85.3|83.5|85.5|86.3|85|83|84.3|||85.6|84.5|86|82.5|79.3|81.1|80
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|720|732|748|737.5|739|752|744|744|741|745|742|740|737|723|710|730|715|717|721|739|740|747.5|752|749|749|747|738|754|752|758|751|748|742|716|683|701|704|715|717|722|728|732|721|721|718|727|720|728|731|724|711|706|709|697||692|697|699|||683|680|667|667|674|679|676|674|677|679|673|673|672|675|671|670|661|650|638|654|635|635|641|634|641|634|633|630|634|635|626|623|624|633|607|617|610|602.5|598|594|591|590|608|599|601.5|598|603|604|603|601|595|609|602|606|605|600|599|592|585|580|580|571.5|570|564.5|558|541|563|560|561|581|574|575|576|579.5|573.5|569|562|558|559|557|561|568|562||572|564|562|562|562|559|556|553|559|559|555|561|568|564|562|560|555|556|555|548|548|555|567|568|563|559|570|570|572|566|560|555|554|549|558|550|555|557|567|570|559|559|545|548|543|531|535|532|541|530|521|509|504|503|502|511|502|518|523|526|533|523|543|528|525|508|516|498|490||487|485|489.5|482.5|497.5|492|492|503|504|483||484|479|486|486|488|519|508|492.5|481|470|483.5|480|463.5|482|482|467.5|462|481|||487.5|465|465|429|409.5|427|425
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|650|644|644|632|629|618|617|621|623|630|635|652|659|660|654|669|672|700|702|710|708|718|726|721|715|714|712|714|712|707|705|711|708|702|693|714|718|724|722|718|715|720|727|723|719|733|728|724|739|738|730|728|735|733||731|733|735|||716|715|719|715|710|710|708|712|710|708|707|709|712|711|718|726|729|714|706|706|695|690|692|681|682|688|686|677|695|689|691|690|692|710|682|676|659|646|641|635|642|640|646|650|656|654|661|660|660|660|658|660|654|656|640|637|622|620|618|619|621|619|617|610|602|595|595|573|566|578|575|573|565|563|559|552|553|552|553|544|551|558|550||546|558|558|551|558|548|541|544|544|541|539|535|540|531|529|527|526|530|527|518|508|519|533|534|538|532|540|538|536|536|540|540|548|544|551|548|543|543|545|549|536|530|529|541|548|546|537|539|539|532|538|527|521|514|501|516|508|510|507|510|516|515|520|513|508|498|503|498|496.5||484.5|478.5|480|473.5|473|460|450|465|462|457||448.5|441.5|441.5|437.5|444.5|456|463|457|444|437|443|442|435|435|431|427|426.5|431|||427.5|415.5|412|392|372|372.5|366.5
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|272.7313|272.7313|269.5646|267.7833|270.7521|275.1063|273.1271|279.2626|284.2105|275.5021|276.4917|282.2314|279.2626|281.6376|292.3252|288.9606|291.1377|288.9606|288.9606|289.9502|287.1793|291.3356|300.8357|303.4086|294.7002|294.1064|293.5127|295.4919|290.5439|286.5856|285.0022|286.7835|287.971|284.6064|283.4189|289.3564|288.3668|296.0856|290.5439|296.2835|301.2315|299.4502|294.8981|293.9085|293.9085|294.5023|290.5439|291.9293|291.5335|297.0752|294.7002|292.721|285.2001|280.0543||279.4605|286.7835|288.5647|||285.596|281.2418|274.5125|269.7625|275.7001|276.0959|274.3146|266.2|261.252|262.6375|263.2312|262.2416|265.6062|262.0437|265.8041|263.0333|257.2937|254.3249|240.0748|244.6269|243.8352|250.9603|258.0853|255.3145|256.3041|257.2937|263.4291|265.0125|266.5958|260.8562|267.5854|270.1583|266.5958|263.2312|240.2727|241.2623|237.5018|232.9497|231.3664|229.783|227.8038|223.4496|224.8351|228.3976|231.3664|230.1789|226.4184|229.5851|228.0018|228.5955|236.3143|240.4706|239.0852|241.856|238.2935|233.3456|232.356|232.5539|231.5643|227.2101|226.2205|221.6684|218.6996|218.3038|210.387|204.4495|201.6786|201.2828|199.1057|201.6786|200.4911|204.0537|204.4495|205.0433|204.6474|202.2724|205.637|207.2204|210.387|204.6474|206.6266|206.0328|204.0537||207.4183|200.6891|204.6474|205.0433|207.6162|202.0745|206.0328|209.0016|208.4079|211.1787|212.7621|213.7517|217.71|220.6788|215.1371|214.9392|216.7204|228.1997|227.6059|228.3976|224.4392|227.6059|231.1685|229.1893|231.3664|233.9393|240.6685|246.6061|242.4498|247.0019|249.179|247.3978|253.9291|245.4186|247.1998|243.4394|242.6477|250.3665|253.5332|257.2937|255.3145|252.3457|252.1478|253.5332|255.3145|257.6895|265.4083|259.2728|259.2728|254.5228|239.481|242.6477|247.0019|249.9707|243.0436|234.5331|236.9081|251.2|253.4|268.8|271|261|260.2|249.8|248.4|250.2|248.6|257.2|243.6||233.2|236.4|238.8|241|235.2|224.4|225.8|220.2|225.8|230.2||226.4|221|221.8|219.6|216.4|218.6|235.2|219.6|211.2|207.8|209.2|205|197.8|207.6|204.8|194|197.1|215.6|||229.4|212.6|205.4|191.1|183.2|193.8|192.6
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1360|1370|1378|1348|1336|1348|1280|1260|1232|1230|1280|1310|1282|1284|1316|1316|1312|1362|1392|1414|1392|1394|1404|1386|1362|1364|1358|1360|1332|1318|1322|1322|1320|1276|1244|1212|1220|1260|1274|1322|1136|1104|1098|1104|1090|1120|1120|1116|1128|1144|1140|1170|1202|1202||1218|1246|1264|||1262|1250|1244|1242|1252|1214|1200|1200|1200|1194|1200|1196|1220|1200|1230|1226|1208|1226|1216|1204|1186|1206|1224|1274|1274|1282|1268|1214|1234|1188|1190|1162|1160|1240|1288|1296|1288|1262|1220|1234|1216|1234|1238|1270|1368|1302|1278|1280|1300|1318|1310|1338|1020|1028|1038|1024|1010|988|978|974|969|993|995|1000|1020|1006|1016|981|990|1016|976|1006|1032|1024|1004|1022|1014|1006|1008|1038|1012|1080|1080||1120|1114|1120|1120|1120|1100|1106|1100|1124|1112|1096|1130|1108|1132|1166|1136|1146|1134|1098|1160|1100|1086|1058|1074|1036|827|849|842|840|820|812|790|785|765|770|764|770|765|765|759|754|762|750|749|752|739|713|690|711|711|739|732|740|710|693|710|723|749|784|793|850|882|863|841|844|836|809|780|841||886|855|834|825|816|789|781|786|785|789||760|733|697|677|680|700|719|664|674|693|690|686|645|657|648|641|671|727|||687|676|680|644|594|618|629
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|312.5|311.3|310|308.3|300.8|294.8|294.6|286.1|274.3|266.6|266.7|272.6|269.8|266.9|265.4|263.8|266.3|266.4|269.1|276.2|277.6|275.4|276.3|279.6|270.9|277|273.8|270.4|277|281.1|286.8|284.4|281.7|287.8|277.7|282.8|274.2|273.6|270.8|273|272.8|265.4|262.4|268.7|269.4|279.6|282.9|284.6|279.5|286|284.5|285.1|284.4|275.7||270.4|271.8|275.8|||265.4|270|265.9|269.5|270.9|275.8|272.1|270.4|270.1|260.3|263.2|273.9|263.5|265.5|268.8|282.5|276|281.8|273.6|270.9|270.8|275|277.5|278.8|283|291.3|299.3|289.3|291.3|294.3|293.2|293.4|275.9|280.4|306.6|302.8|297|297.3|296.6|287.1|288.2|290.6|299.5|308.4|320.1|319.7|321.4|320.1|313.3|311.2|308|313.1|307.7|305|305.5|301.2|303.9|296.4|295.8|294.6|295.8|296.7|295.3|292.9|295.9|290.8|299|290.9|264.7|270.3|278.3|277|273.5|284.4|281.3|282.3|275.9|275.7|273.3|270.6|265.4|272.1|270.5||270.3|276.4|281.2|273|274|273.5|273.1|277.5|275.6|274|268.2|273|273.3|270.5|263.7|263.6|260.2|262|250.9|247.8|241.9|244.5|249.9|249.3|250.4|248.3|254.2|258|225.1|227.8|227.3|228.8|225.7|224.9|226.5|224.8|225.2|221.4|225|226.4|220.5|225.7|219.5|220.8|223.1|214.7|213|213.1|226.9|217.7|208.9|209.7|215.9|203.4|199|196.9|195.4|204.6|205.1|210.9|207.1|198|201|207.6|200|194.2|194.15|195|190.45||175.6|176.8|169|166.7|171.75|171.3|169.05|172.65|178|162.45||156.15|154.95|155.65|158.15|158|157.3|159.5|153.95|150.35|146|144.1|138.05|137.35|140.45|140.4|136.3|135.3|148.5|||152.45|147.3|148.45|140.4|135.2|133.35|136.4
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|646|640|646|631|633.5|630.5|637|654.5|652.5|652|644.5|644.5|640.5|619.5|615|618|618|613|612.5|636.5|634.5|647|682|695.5|690.5|698.5|695.5|745|742.5|713.5|688|688|693|685.5|681.5|687|700|718|721|724|732|722.5|715|716|722|725.5|731.5|738.5|729|736.5|747.5|740.5|726|720.5||723.5|730|721|||695|693|679|680|704.5|724|719.5|716|717|724.5|720|724|724|730.5|744|733.5|741.5|763|743|738|735.5|741|748.5|749.5|755|750.5|747|730.5|727|717.5|700|700|690|675.5|662|659|648|648|639.5|636.5|631.5|637|639.5|648.5|665|669|665|673|681|677|695|684.5|682|695.5|676.5|677|684|688|694.5|696|690|692|702.5|720|724|726.5|728.5|739|757|774.5|763|766|773|770|762.5|757.5|761.5|760.5|739|732|751|755.5|758.5||768|756.5|748.5|751|760|758.5|752|766|779|776.5|780|775|791.5|778|777|781|794|801.5|796.5|791.5|774.5|783.5|772|811|803|813|827.5|815|819.5|810|809|819.5|818|820|815|823|807.5|814.5|827|846|831.5|826|810|809|811.5|805|803|801.5|850|840|847.5|808|800|800|786|784|787|789.5|726|740|770|766.5|760|713.5|683|679.5|684|704|668||659|650.5|646.5|634|605.5|602|601.5|610|613.5|638||624|615|608.5|604|608.5|612|596|585|576.5|566.5|560|576|578|588|601|588.5|587|607.5|||639|632.5|613.5|605|589|592|593.5
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|687.5|692.3|705.8|678.5|687.4|680.2|676.8|692.2|686.6|680|701.5|699|683.5|687.5|665|690|682.6|655.5|627.6|616|617.1|636.2|635.7|634.6|607|610.6|624|623|619.2|628.6|615.2|618|622.5|621|614.7|630|638.9|622|613.1|634.3|638.4|653.7|654.8|664|657.7|665.4|652.5|647.6|658.1|683.1|687.9|693.1|666.8|664.8||673.8|689.7|698.1|||692.2|684.4|668.5|655.6|667|709.7|710.8|710.6|698|690|710|719.9|703.5|705.8|725.6|712.1|698.7|689.6|657.6|665.1|677.5|693.9|714.9|690|676.8|683.5|705.9|717.2|708.9|676.5|680|686.3|669.2|643.4|533.5|546.2|535.5|527.5|508.7|509.3|505|513.5|526.2|550.3|555.2|542.5|540.7|539.8|531.9|525.2|540.5|536.2|536.1|558.5|563.6|551.6|544.3|552.8|539.4|537.3|525|522.5|512.4|528.9|490.4|489.05|499.95|505.9|512.6|537.8|558.7|557.6|542.8|543.9|529.8|538.8|546.2|544.6|546.5|544.1|559.1|565.5|562||578.1|582.2|580|573|573.6|570.8|558|548|555|564.2|570|567.8|573.8|585.6|585.2|580|579.8|610|598.2|584|576.6|558.8|561|549.8|532.2|543.6|547.2|558.6|559|549.2|550|545|549.4|555.6|560.6|551.4|545|566.8|566|587.8|578|575|561|553|551.2|554.2|567|566|594.8|604.8|605.8|623|631.6|626|603|619.6|592.6|626.2|656.2|698.8|691.8|671.6|671.4|655.4|618.2|605.8|601|590.2|584||544.2|554.2|537|562.2|552.2|523.4|521|544.4|551.8|632.4||643.8|630|648.8|649.4|645.4|662|693.4|659|632.8|629.2|639.8|633.8|625.8|632.8|640.4|606|621|659.6|||677|629|598.2|545|514.6|537.6|526.8
04030|14058|/equities/law-debenture-corp|FTSE350|720|728|725|718|714|708|718|714|715|700|714|708|717|721|698|724|723|714|705|707|703|721|725|724|702|688|684|685|687|670|656|653|651|643|647|651|636|647|643|641|660|672|654|658|668|675|672|672|682|698|698|697|687|690||690|694|706|||684|674|639|619|652|673|654|638|618|626|641|646|643|655|646|629|622|627|618|610|606|616|621|613|602|609|615|611|607|582|592|596|567|560|527|526|532|524|505|504|500|499|506|515|521|522|513|521|523|536|534|532|529|551|542|549|536|527|525|508|500|503|497|498|491|481.5|498.5|493.5|494.5|509|517|503|508|516|502|507|504|511|522|516|501|525|532||539|543|543|538|546|540|537|541|529|531|533|541|556|544|540|531|525|530|534|539|528|517|522|520|520|523|539|535|548|545|538|536|540|540|552|545|530|541|542|553|535|531|522|517|521|513|518|524|540|531|533|523|523|515|505|515|514|534|529|549|536|514|526|502|508|498.5|508|490|492.5||482|474|474|475|475|453|460.5|474|482|488||487.5|480|490|473.5|474.5|497|520|510|504|500|499.5|498|479|509|520|495|501|531|||536|526|530|498|450|462|440.5
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|287|281.1|291.3|287|291.3|286.7|281.6|282|283.5|278.9|281.5|282.6|271.6|270|259.3|269.7|274.3|268.2|265.7|264.6|261.1|266.4|272.9|271.7|259.9|259.7|258.9|258.4|261.3|258.5|256.8|252|252.6|247|244|251.1|250|257.8|256.2|265.1|268.9|267.3|267.9|272.7|273|280|275|275.3|275.4|277|275|273.8|258.3|260.7||266.2|268.9|265.8|||266.4|259.8|249.4|243.5|256|258.7|260.4|253.8|248.9|244.3|249.1|255.5|254.1|254.9|261.6|263.6|264.4|265.8|252.7|256.3|260.5|261.9|271.9|260.1|259.8|258|258.7|250.6|248.1|241.3|231.6|236.1|232.3|222|194.75|194.5|192.7|191.35|183.5|184.8|183.95|182.35|185.65|195.6|197.4|193.3|189.8|191.2|190.95|190.35|187.5|193.25|192.15|199.25|198.35|199.5|198.9|200.2|196.95|195.8|191.8|188.35|185.15|188.95|178|178|180.25|178.15|181|192.55|195|197.95|198.05|195.9|196.35|199|198.35|203.1|206.1|204.3|204.8|207.1|207.5||217.3|219|222.4|220.1|223.8|223.8|222.8|227|225.5|225.2|226.1|228.5|236.9|238.4|233|227.2|224.7|223|220.1|220.3|214|211.2|224.9|224.1|220|216.7|224.2|227.3|226|225.5|227.4|227.8|227.4|225|222|220.4|212.7|217.7|220.2|221.5|219.4|223.6|218.2|220.9|218.8|216.3|216|213.2|222.1|220.5|221|224.5|222.8|233|228.9|225.6|224|237|242.7|252.2|250.9|229.5|229.9|214.5|207.3|198.5|208.2|205.5|200.4||188.95|185.7|193|192.3|192.3|184.15|187.7|194.25|199.8|203.7||205|201.7|201|197|195.95|204.6|218.1|205|190.5|185.75|191.65|200.9|193|206|205.4|194.45|193|206.6|||213|196.05|203.7|186.3|159.7|177.55|171.55
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|41.605|41.46|41.475|41.1|41.21|40.5|40.78|41.135|41.78|40.075|40.345|40.415|38.88|39.005|39|39.21|39.335|39.22|38.42|38.19|37.485|38.925|39.48|39.09|37.1|37.07|37.5|37.545|37.7|37|36.11|34.18|33.995|33.525|33|33.47|33.25|34.41|33.835|34.77|35.315|35.785|36|36.175|35.935|36.455|36.245|36.745|36.165|36.825|36.89|37.16|35.21|34.835||36.44|36.81|36.755|||38.605|37.125|34.695|33.58|34.9|36.22|36.28|36.65|35.73|34.07|35.67|37.25|37.195|37.335|39.025|39.2|38.745|38.275|35.62|37.295|37.32|38.13|39.5|37.2|35.815|35.655|35.665|35.595|35.59|34.72|33.47|33.38|32.135|30.78|27.365|27.71|28.52|29.245|27.83|28.025|28.28|27.65|28.325|29.05|29.285|27.915|27.165|27.175|27.12|27.01|26.59|26.96|26.87|28.07|28.225|28.375|27.9|27.955|26.985|27.195|26.53|26.355|26.13|26.595|24.72|24.58|24.585|24.29|23.98|25.24|26.255|26.585|26.155|26.365|25.88|26.42|26.475|26.46|26.965|26.94|26.88|27.015|26.94||28.35|28.2|28.475|28.2|28.6|28.1|28.135|28.66|28.185|28.625|28.95|29.18|29.69|29.455|28.415|27.785|28.16|28.175|28.155|27.87|26.285|26.205|28.365|29.22|28.9|29.695|30.165|30.32|30.505|30.41|30.565|30.53|30.385|30.105|30.64|30.455|29.735|30.72|30.74|31.205|31.025|31.85|30.7|31.175|31.255|31.085|31.62|31.61|32.745|31.645|32.23|32.43|32.58|33.15|31.53|31.93|32.05|35.02|35.23|36.88|35.55|33.88|33.76|31.93|30.86|29.87|31.38|31.82|30.07||28.12|28.39|29.86|29.59|29.68|28.5|28.61|29.01|29.89|30.41||31.29|30.17|30.58|30.6|31.68|32.24|34.76|33.24|30.54|29.73|30.43|29.91|29.22|30.12|30.45|29.43|29.75|31.79|||33.39|31.86|31.22|29.94|27.73|28.91|28.27
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|7358|7268|7512|7560|7604|7724|7644|7850|7606|8124|9488|9562|9714|9714|9618|9710|9580|9512|9638|9722|9852|9810|9910|9876|9800|9650|9578|9656|9638|9450|9398|9250|9400|9100|8686|8620|8670|9048|9032|9120|9172|9130|9136|9212|9134|9324|9142|8976|9204|9206|9018|9134|9036|9262||9008|9098|9102|||8878|8900|8932|8830|8922|8880|8822|8842|8710|8526|8678|8658|8722|8716|8634|8672|8754|7990|8106|7920|7848|7726|7616|7884|8134|8092|8094|7936|8264|8394|8576|8474|8262|8564|8842|8812|8710|8334|8200|8278|8394|8328|8546|8422|8438|8516|8564|8758|8808|8836|8650|8774|8878|8902|8880|8844|8868|8988|9216|9198|9108|8876|8890|8844|8726|8788|8890|8724|8738|8960|8842|8974|9150|8960|9030|8890|8928|8758|8724|8488|8644|8898|8730||8800|8904|8916|8900|8882|8852|8836|8848|8678|8732|8636|8778|8874|8546|8474|8620|8578|8588|8438|8686|8484|8346|8492|8372|8380|8368|8344|8486|8478|8482|8400|8290|8298|8312|8446|8352|8426|8402|8288|8494|8466|8434|8316|8358|8362|8358|8192|8014|8366|8050|8238|8062|8122|8096|7968|7962|8094|8066|7838|7910|8072|8270|8250|8068|8126|8030|8232|8010|8272||8432|8340|8360|8286|8290|8026|7924|8044|8104|7956||7828|7676|7588|7426|7470|7456|7586|7488|7486|7440|7560|7622|7350|7542|7482|7262|7064|7244|||7232|7126|7180|7064|7200|6736|7070
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|208.8|209.6|214.6|211.6|212.6|213.6|213.2|210.6|209.6|211|214.4|216.6|216.6|218.8|218.8|224.4|226.6|223.2|220|221.2|219.6|224|222|223.4|223.4|226.4|227.4|226.6|225.6|228.8|226.8|228|228.8|229.4|228.2|229|227.4|227.8|228.6|228.6|227.4|227.6|227.4|232.2|231.4|232.6|230|229.6|231|235.8|235.2|235.8|235.4|233.6||229|234.4|238.2|||234.2|229.4|226.2|222.8|230|235.6|231|225.8|226|226.4|224.6|223.8|223.8|221.6|224.6|222.8|221.8|224|218.4|220.8|224.2|229.6|233|229.6|230|235.6|235.2|233.6|231.8|229.2|230.2|231|223.6|238|232|232.6|227|222.6|217.4|215.8|212.8|210.4|213.6|219.4|224.4|223|219.6|218.4|216.2|216.2|221.2|222.2|222.8|226|226|227|226.4|232.6|229|224.2|224.6|222|220.4|225.6|219|218.8|220.2|222.6|222.4|228.4|234.8|232|231.4|229|224.2|228.2|231.4|231.6|231.4|229.8|233.6|234|236||236.8|237.2|242.2|237.8|242.8|240.4|236.2|231.6|236|242.4|241|240.6|241.2|240.6|235.4|236.4|236.4|237|232.8|230.4|231|230.6|228.2|224|218.6|222|224.4|222.6|223.8|221.4|223.2|220.4|221.8|221.4|222.2|219.4|216|220.6|220.6|219.8|218.2|218|211.8|210.6|209.4|211.6|212.4|212|217.2|218|223.2|224.4|226.2|220.6|213.2|206.8|207.2|212|213|219.6|222.4|220|219.4|214.6|213.8|209.8|213.6|207.2|201||196.5|193.6|194.4|199|194.7|188.7|185.8|193.4|194|194.6||192.7|189|190.1|182.7|188.2|194.2|200.4|191.3|183.9|183.1|183.7|178.3|178|183|184.9|180.1|187.9|200|||203|192.3|188.3|179.5|178.1|175.4|172.4
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|205.1|214.1|223.2|219.1|225.6|219.3|222.9|214.8|205.1|199.9|199.6|199.45|194.65|193.1|183.9|190.85|190.55|189.45|189.3|189.7|185.2|187.3|197.3|196.25|187.7|187.5|183.85|184.85|182.9|185.75|187.4|187|182.8|183|175.9|184.1|178.1|183.4|190.75|195|197.5|193.1|190.45|193.2|196.3|199.4|200|197.95|196.55|198.55|199.6|203.4|195.75|197.7||197.95|199.75|202.6|||204.4|201|196.65|192.65|197.75|201|198.8|190.55|189.4|186.55|189.9|195|190.25|193.35|195.6|197.5|194|192.25|187.5|193.45|192.8|196.3|200.9|195.15|194.7|193|193.55|193.15|191.3|183.35|175|179|180.7|176.4|158.3|153.95|155.45|152.35|144.8|146.65|146.15|147.35|153.85|166.25|168.8|167.4|165.1|167.05|166.8|168.35|164.3|166.4|162.95|166.1|169.1|161.45|160.45|165.85|164|160.9|159.4|159.5|157.05|158.8|151.35|146.15|151.95|148.65|148.95|158.2|156|159.3|157.75|151.2|152.75|156.7|157|160.05|165.4|157.4|158.85|165|165.55||173|174.6|175.7|171.1|172.55|168|169|180|180|181.65|179.7|182.05|181.4|173.65|169.7|169.85|166.45|169.55|163.15|160.5|160.6|158.4|163.1|162.8|163.5|162.9|173.2|173.75|177.25|178.75|178|175.35|173.9|176.6|176.25|173.55|171.4|174|171|170.2|168.25|167.65|166|167.55|165.3|161.4|161.15|159.55|167.5|160.6|160.45|161.45|159.1|158.6|158.7|151.5|152.3|157.75|170.05|171.15|165.15|150.75|149.1|142.7|142.55|140|150|140|127.3||123.55|120.7|118.5|121.45|117.75|109.15|113.4|119.25|128.7|128.95||131.6|127.3|124|123.6|129.2|132.25|139.3|129.85|125.9|125|126|128|128.35|132.3|130.5|128.4|142.15|142.15|||138.2555|130.4664|126.6206|114.6936|106.5151|115.6672|106.1257
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|157|155.2|155.5|151.6|154.1|154.45|155|155.4|155.35|151.95|160.15|162.85|157.15|153.7|149.9|148.85|148.45|143.9|143.6|143.45|145.35|148.8|151.7|152.3|150.75|150.9|150.75|152.5|149.8|151.25|153.6|151.55|149.65|148|146.25|147.85|147.3|152.45|151.95|152|152.5|151.75|148.9|152.35|150.4|152.35|151.75|150.4|148.2|149.5|146.65|145.95|142.2|141.35||138|141.1|142.9|||142|138.3|135.5|131.6|133.1|134.6|133.7|130|131.75|127.15|128.6|127.5|126.4|125.95|129.05|128.1|120.75|122.45|117.7|116.5|119.75|121.35|121.45|117.9|117.8|118.5|118.7|119.65|120.5|116.4|116.2|116.8|116.2|117|111.15|112.5|111.1|109.25|109.2|107.55|108.5|109.9|112|114.05|116.65|115.25|113.9|117.9|119|117.05|117.25|120.7|121.1|120.95|116.9|114.8|113.35|114.05|113.9|114.85|114.95|115|115.8|118.2|115|115.15|118.85|117.35|118.65|120.25|115.55|116.95|117|117.3|118.55|119.3|121.5|121.45|120.55|118.25|121.3|123.1|120.85||122.55|122.95|125.35|125.35|127.7|126.6|126.5|130|129.65|131.7|131.1|133.65|134.75|133.4|130.3|131.55|130|131.7|127.2|127.35|124.05|122.95|125.6|125.65|126.95|128.7|129.45|130.2|130|129.55|129.4|129.7|129.4|131.1|129.85|129.6|128.1|131.2|133.2|134.05|129|130|128.65|130.65|132.25|131.3|131.7|130.8|135.35|135.9|130.75|129.55|130.7|131.45|130.45|131.55|134.4|137.2|133.3|140.85|143.35|142.2|142.6|142.55|144.25|142.4|145|145.9|143.15||138.9|139.7|140.3|138|138|131.9|127.5|133|134.1|133||133.6|132.1|132.25|130.6|128.45|133.4|138.3|135.35|133.85|129.7|129.9|128.85|127.2|126.55|126.45|122.15|121.55|126.3|||125.25|123.05|124.8|125.75|120.1|120.2|122.35
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|155.65|158.25|158.95|158.6|158.1|156.1|156.75|154|149.05|145.45|149|148.45|145.25|145.3|141.9|146.3|145.8|144|139.35|138.1|133.05|134.8|138.2|138.9|130.35|129.45|131.35|134.65|134.2|138.35|138.9|139.2|138.5|140|141.55|147.1|148|143.55|141.65|143.05|142.8|137.7|134.4|138.1|139.6|138.1|133.05|134.45|134.3|137.9|141.35|139.5|133.6|131.4||136.3|138.2|140.85|||138.6|138.4|131.65|128.85|133.6|139.15|138.65|137.15|134.75|129.65|136.75|143|137.15|138.5|142.5|142.15|135|132.75|125.75|127.4|130.2|135.4|140.3|135.05|132.6|130.75|132.2|128.4|126.5|123.75|121|120.7|120.45|112.5|96.18|95.9|96.5|92|90.52|89.14|88.72|91.5|93.46|95.24|97.84|97.66|95.1|92.56|92.56|91.16|92|94.2|94.82|97.54|99.2|95.8|97.42|97.52|99.82|98.7|99.52|97.52|96.34|99.62|94|97.22|100.45|102|104.5|110.75|112|112.1|109.25|104.7|101.85|105.45|107.75|108.45|110.5|108.95|107.85|107.55|106.35||111.1|112.8|114|111.8|110.9|109.8|109|108.95|108.05|113.6|112.85|114.95|118|116.75|110.3|103.6|101.25|102.6|98.22|96.98|94.98|96.66|101|100.2|96.5|95.36|97.08|96.48|98.02|98.62|98.84|97.98|99.04|98.08|97.5|96|94.88|95|94.24|98.4|98.16|102.15|99.66|99|101.25|100.65|102.2|103.2|109|110.1|107.85|112.05|111.75|109.55|108|105.75|103|112.15|120.5|119.15|111.55|106|106.9|98.82|99.88|97.76|100.7|99.06|100.3||94.56|98.24|95.04|85.8|87.4|85.04|88.68|86.3|92.96|87.56||95.12|89.08|87.1|90.66|93|92.1|98.92|97.46|94.36|90.82|91.34|88|91.04|97.82|98.1|93.4|99.16|106.75|||110.55|108.25|111.25|100.1|94|99.26|100
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|683.988|688.966|703.901|679.01|712.363|752.188|694.94|698.922|696.931|681.001|689.962|699.918|693.447|685.482|679.01|678.014|670.05|642.172|637.194|640.679|632.714|650.635|674.032|674.032|655.115|649.639|653.124|653.622|656.111|655.613|654.618|647.15|650.635|648.146|646.653|637.692|625.247|642.172|642.67|674.032|678.512|672.539|658.6|664.574|678.014|685.979|684.486|712.861|718.835|749.699|753.184|751.69|736.258|737.254||744.223|749.699|755.175|||737.751|726.302|704.398|693.944|722.319|721.822|711.368|713.857|682.993|683.49|696.931|703.901|718.337|730.782|737.254|738.747|735.76|722.817|704.896|701.909|718.337|746.214|762.144|773.594|773.594|771.105|770.109|761.148|789.026|791.017|778.074|767.122|740.738|723.315|704.896|708.381|695.438|686.477|660.591|666.565|662.582|672.041|695.936|709.376|723.813|722.319|724.311|721.822|719.83|725.306|721.822|722.817|716.844|710.372|698.425|686.975|686.975|683.49|662.582|655.613|648.644|650.137|630.225|641.177|637.194|625.247|599.361|579.946|566.506|614.295|620.767|615.291|609.815|670.05|678.512|661.089|661.089|666.067|661.089|659.098|631.221|637.194|626.242||633.212|617.78|624.251|622.26|644.661|644.661|639.683|656.111|657.107|660.093|657.604|668.058|666.067|648.644|631.221|650.635|620.767|611.806|587.413|588.409|591.894|596.374|600.854|610.313|610.313|614.793|610.81|615.291|615.291|630.723|622.758|624.251|617.282|611.308|616.286|604.837|602.845|605.832|606.33|633.212|610.81|618.775|617.282|613.299|624.749|607.824|610.81|617.5|634.5|629.5|623.5|628.5|636|649.5|623.5|620|627|650|668|693|708|685|689|652|650|650|642.5|617|614.5||600.5|600|587.5|592|582.5|571.5|571.5|603|620|606||600|594|607|618.5|632.5|637.5|647|642.5|635|635.5|616.5|606|575|606.5|620|598|608.5|633.5|||650|634|617.5|546|519.5|529.5|550.5
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|96.85|96.4|98.6|97.95|95.65|95.85|95.9|98.1|98.45|97.75|100.4|98.5|95.5|97.75|95.65|96.2|94.75|96|92.95|90.75|90.4|92.15|91.95|95|87.5|86.8|99.35|98.95|99.4|100.2|96.55|94.8|88.15|87.3|82.3|74.8|76.4|76.25|75.8|78.5|81.35|82.45|79.35|80|78.45|78.75|77.15|79.45|80|79.4|74.5|74.1|73.95|69.45||75.6|77|74.25|||75.55|74.8|68.9|69.3|74|74.3|71.55|70|68.7|68.5|63.35|70|69.45|68.65|68.95|68.95|68.55|65.65|60.85|64.65|65.9|68.75|69|70.35|68.35|67.3|71.6|70.55|70.1|64.35|63.65|65.7|64.35|59|47.8|48.34|47.5|47.94|44.66|48.32|46.54|48.44|50.2|51.35|50.2|47.24|45.8|45.24|41.76|41.92|44.2|44.84|46.4|47.46|50.1|41.52|40|41.7|40.08|41.22|42.76|44|43.18|45.74|43.66|43.24|44.96|41.22|39.12|46.56|43.86|46|46.8|47.54|47.1|48.8|47.22|51.6|52.35|49.5|51.3|53.35|51.05||53|51.2|48.74|47.3|49.46|47.96|46.2|51.5|50.85|50|50|51.5|51.6|52.8|46.24|45.58|47|47.7|42.78|38.44|40.2|43.66|43.84|41.5|41.5|43.92|44|45.88|48.3|45.1|47.98|47.68|47.5|46.68|50.2|48.4|46.2|49.6|52.2|54.15|54.85|56.95|55.85|53.15|57.6|58.5|64.5|63.35|67.45|70.25|62.6|64.4|65.65|65.2|63.85|65.45|64|71.15|73.05|75.35|69.6|67.65|69.1|60.75|64.35|62.1|66.45|57.05|59.05||66|32.56|34.08|33.66|33.08|34.02|32|30|31.82|32.4||33.72|33.08|33.64|35.3|37.14|37.76|34.84|31.82|31|30|32.6|33.42|34.86|38.72|40.26|40.04|40.58|44|||41.28|42.36|40.24|37.4|36.12|36.14|38.5
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||119.8|119.8|120|119.8|119.8|119.8|120|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8||119.8|120|119.8|||120|120|119.8|119.8|119.8|120|119.8|120|120|120|119.6|119.8|119.6|119.8|115.8|116.6|116.8|116.8|117|116.8|116|116|115.4|115.4|115.4|115.4|115.8|117|116.4|117|116.4|115.8|116.2|115.2|115.2|115.2|117.8|116.6|115.8|117.4|115|115.2|115.2|115.4|115.8|83|80|78.1|72.8|74.5|72.8|72|73|75.6|76.3|77.2|78.6|76.6|74.5|74|74.2|69.8|71|73.1|70.9|70.2|70.4|69.9|69.8|71|71.1|70|70.5|70.5|69.9|72|69.7|70.1|70.3|68.6|69.7|69.9|69.8||71.8|71.9|71.5|69.8|70.4|69.8|71.5|69.5|70.5|70.1|70.9|74.1|72.3|71.5|70|70.4|70|69.8|67.5|67.5|65.8|69|70|71.1|70.6|70.9|71.4|71|72|72.5|73|73.6|74|74.4|74.5|75.1|74.1|74|74.5|75.4|70|72.1|71.5|71|72.2|72.2|73|72.3|74|75.8|70.5|73.2|74.1|71.9|71.2|71|72.1|75.2|76.2|79|78.7|77.5|76.8|74|71.7|71.4|74|68.5|70.6||65|67.4|63.8|69.3|69.2|69.1|67.4|70.2|70.3|72.8||75|75|74.7|73|73.8|70.8|72|72.5|72.5|72.1|72.1|71.1|67.6|75|75.3|72.5|74|76.5|||85.2|80.2|70.7|66.1|60.3|62.2|64
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|306.2|307.6|317.2|315|311|308.6|306|298.6|287|286.8|290.2|287.8|287.6|290.4|285.4|292.4|294|291.2|289.6|293|291.6|293|301.6|305.6|299.4|297.4|302.4|300.4|298.6|300|292.6|294.2|297.6|289.4|289.4|289|281|298.2|288.2|292.4|299.8|296.8|293.2|290.4|291|294.2|283.8|284.6|282.2|289|291.4|295.8|292.8|283.2||282|283.8|289|||283.2|283.2|279.2|273.2|279.2|281.6|278.8|277.4|269.6|275.2|271.2|274.2|277.2|277.8|278.6|287.6|286|285.6|278.8|294.8|290.2|290.4|293.8|298.2|301.8|306.4|308.8|311.8|313.2|316|327|335|317.8|319|301.8|304.4|306|295|283.4|282.6|282.2|287.6|286.8|293|307.4|291.8|284|282|284.6|284|285.6|292|290|307.4|301.4|295.2|291.4|289.2|289|288.6|285.6|284.4|275.2|266.4|265.8|257.8|267|262.8|260.6|272|281.6|277.6|283|271.2|273|276.4|269.8|262|257|256.4|251.4|252.8|255.6||260|260|252.6|252.4|251.2|247.8|246|251.6|254.8|265|265.8|270.6|270|269.6|268.8|266.2|266.4|273.6|268.8|267.8|268.6|273|281.6|283|286.6|283.2|292.6|293.6|254|257.6|263.4|258.8|261.4|257.2|256.8|257.4|263.8|267.2|278.4|276.8|274|280.2|266.2|264.6|264.4|258.4|250.6|253.8|266.2|268|269.2|269.2|274|277|268.2|266.4|272.6|290.8|291.4|295|299.6|296.4|298|297.4|274.4|270.8|276.4|275.2|268||261.8|269.4|269.2|268.4|263.4|252.6|258|254.4|256.4|256||252|253.6|259.6|248.6|253.4|259.4|259.4|254.8|255.8|243.6|238.2|241.2|250.4|260.2|253.2|267.2|253.8|269.4|||289.4|282.2|275|253.6|245.4|254.6|264
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|504.8|501|504|488.8|468.8|458.6|457.7|462|441.2|419.8|441.6|431|429.7|440.7|423.2|443.9|442.5|434.5|423.5|412.3|395.3|412.8|420.5|417.2|407.2|410.7|422.2|434.8|429.2|433.6|428.2|414.5|420.7|405.1|396.8|405.3|388.9|399.4|395.9|417.7|423.7|442.5|426.4|425.1|430.1|427.7|423|434.2|438.4|448.6|460.5|469.8|456.9|445.1||466.5|477.6|474.3|||465|452|435|421.6|435|443.6|449.4|441.7|449.2|431.6|439.1|435.8|431.5|449.7|452|454|428.5|419|391.4|402.5|394.7|411|425.5|399.5|380.1|384.9|402.1|407.9|404.6|376|375.3|383.3|400.8|375.3|292.6|296.3|295.7|290|277.2|273.3|270|275.7|284|293.8|305.5|293.6|289.3|305.9|295.6|292.8|283.1|284.9|286|309.7|315.1|312.3|294.7|293.8|272.6|262.6|265.1|257.5|257.2|262.7|257.7|252|252|252.4|253.2|268.9|281.6|276.3|279.3|278.3|264.3|273.1|280.5|290.1|299.7|286.7|286.6|285.1|271.8||290.9|286.6|279.7|285.6|292.4|280.2|281.3|286.1|278.9|293|296|299.7|304|315|301.5|284|282.5|295.2|281.4|272.5|268.8|275.5|278.3|287.2|284.8|290.2|297.9|298|312.2|311.8|303.6|310.1|319.4|296.9|318.6|311.3|311.8|311|320|321.7|310|324|305.1|294.3|300.8|295.4|296.2|295.1|315.1|311|315.6|318.1|319.2|310|296.6|290|292.5|310.9|329|357.4|356.6|339.6|330.1|312.7|286.1|277|295|304.8|276||262|264.1|274.1|275.5|270.1|255|237.9|231.9|246|245.5||257.7|251.9|264|267|262.8|279.3|299|271.1|264|253.2|264.4|247.9|244.7|259.9|275.7|249.1|243.4|264.5|||281.5|268.4|262.6|250.7|217|226.9|245.6
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|378.93|384.24|386.47|378.4|379.15|378.19|383.18|394.75|390.61|369.7|389.66|375.75|357.59|361.52|352.28|363.64|374.37|367.04|359.82|361.41|350.58|363.96|369.91|371.82|362.69|363.43|363.96|367.36|375.75|371.61|375.11|369.91|378.3|363.54|357.8|360.35|349.42|354.83|351.86|372.56|383.39|391.78|389.66|389.66|386.37|393.9|392.52|396.56|389.66|395.07|386.37|386.26|376.07|377.02||378.08|380.1|385.62|||379.99|367.15|357.8|349.84|359.4|364.81|363.54|358.55|346.13|328.82|337.63|345.17|344.21|345.06|348.25|355.89|352.92|351.22|325.95|338.27|337.63|351.75|346.44|341.56|336.78|335.83|352.28|348.36|342.3|315.55|309.6|315.76|320.96|310.35|269.04|274.56|271.59|273.29|263.84|254.07|251.21|256.2|262.46|270.85|282.1|273.08|270.32|285.5|275.2|275.2|266.5|269.79|270.21|277.01|280.93|277.43|278.07|272.44|262.35|247.7|255.24|245.26|244.84|250.46|234.75|231.25|237.09|234.96|232.31|254.82|263.84|259.06|265.86|262.25|261.93|258|253.75|252.69|259.7|245.37|240.27|213.41|202.75||216.17|224.03|224.24|216.06|220.2|210.18|212.35|221.69|216.91|221.8|218.19|225.83|233.58|234.86|228.7|215.11|207.59|208.78|204.91|187.33|181.05|189.84|199.69|206.78|209.2|221.58|231.25|219.35|255.77|247.92|248.02|250.04|260.12|247.17|249.19|251.1|241.33|242.29|252.59|253.22|248.45|255.67|248.34|242.08|247.49|242.39|241.23|243.67|256.73|251.95|254.29|255.67|256.52|259.49|246.11|251.74|236.02|262.89|283.48|298.24|316.29|274.78|281.36|273.72|253.75|244.52|267.24|251.95|224.98||197.86|196.42|197.91|202.75|199.61|186.57|177.31|177.52|195.44|199.05||203.85|208.52|209.71|198.93|205.25|211.88|219.14|200.5|191.2|189.24|194.76|186.82|184.66|191.96|193.49|174.04|179.18|204.28|||214.36|200.37|195.36|188.39|159.81|157.9|165.63
04044|14060|/equities/mercantile-investment-trust|FTSE350|255|257|258.5|257|257|259|259.5|258.5|256|251|253.5|248|243|245|239|248|254.5|251.5|249|250|248.5|254|258|258|251|250|253|254|254.5|256|245|241.5|240|235|231|232|229|233|231|239|241.5|242|238.5|237|232.5|239|237.5|241|244.5|249|251|252|250|247||247.5|251.5|256.5|||249.5|233|224.5|217|229|237|231.5|220.5|217|215.5|222.5|225|227|231|239|236.5|233|229.5|224|221.5|223.5|229.5|234|232|229|231.5|235.5|231|235|231|235|237.5|231|226.5|211|209|206.5|202|198.8|199.8|201|202.5|206.5|207|208.5|202.5|198|196.2|195.4|195.4|195.8|196.4|194|201|198.4|195.6|190|188.6|186.6|179|179|176.6|175.6|177.8|171.8|169|172.8|171.8|173.6|178.8|182.8|182.4|182.2|182.8|183|183.2|184|186.4|188|185.6|188|193.8|193.8||194|194.6|192.6|190.4|193.2|191.6|190.6|192.4|194.4|197|195.4|202|204.5|202.5|196.2|196|195|196|191.4|186|182.8|184|187.4|188|187|188.2|191.8|192.4|193.8|193|191.6|196|198.8|194.6|198.4|196.6|194.2|197.6|199.4|201|190.6|192.6|192|189.4|189.4|191.4|191.8|195|201|200|201.5|198|201.5|196.4|191|190|188.2|196|199|204|208.5|203|207|200|195.6|191|196.8|194.2|189.6||181.4|180.8|181.4|180.2|178.2|169.4|168.6|173.8|181.2|182||182.4|180.2|185|182.6|184|190.8|196.8|193.8|188.4|184|185.6|182.6|180.2|185|181|170.4|173.4|186|||192.2|190.4|183.4|171.4|160.2|164.2|168
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|489|472.2|486.8|485.6|481|488.9|481|485.4|487.5|489.4|519.8|498.3|438.6|434.3|418.6|438.5|441.9|422.5|423.2|427.2|422.1|426|441.1|447.8|466.5|467.3|477.2|524|491.7|488.9|456.1|447.8|425.9|415.9|445.1|428.1|429.2|403.9|383.2|396.4|407.3|416|411.3|410.2|426.6|420.4|397.3|399.2|397|426.2|425.9|424.9|419.6|405.9||424.1|430.2|435.5|||442.7|440.8|438.3|424.5|438.6|449.3|433.2|441.6|434.6|456.8|474.1|478.8|470.9|490.3|430.6|402.8|363.9|356.4|352.7|368|363.3|361.2|371.7|330.3|328.9|349.7|356.4|271.7|269.8|247|244.1|243|249.9|241.1|213.2|220.3|219.1|211.8|212.4|215.9|218|228|245.8|253.1|258.5|249.9|248.6|251.2|250|249.7|250.1|257.1|263.9|269.9|270|268.6|262.2|267.8|258.4|241.3|241.1|246.1|248.7|259.3|247.1|253.6|267.8|266.4|259.2|277.8|279.9|282.7|286.5|281.7|285|288.3|290.3|278.6|291.5|282.9|290.6|291.4|286.4||298.8|300.1|306.1|303.4|304.3|296.3|295.8|299|296.3|303|309|314.8|323.7|322.5|317.9|312|309.1|307|299.7|291.9|277.1|279.4|284.8|288.3|280.1|301.6|311.6|298|303.1|292.5|294|305.8|323.4|312.6|319.4|324.1|335|363.9|352.8|438.7|446.2|443.2|437.6|432|428.2|426.3|427.8|426.9|474|478.5|475|459.2|465|462.9|449.6|445.1|441|479.3|507.8|517.8|515.2|475.4|474.4|442.5|430.8|406.7|449.2|436.8|440.3||419.7|407.1|424.1|451.6|422|407.1|402|412.9|449.8|447||476.9|464.5|472.9|450|448.6|481.7|498.9|450.5|390.7|370|376.6|397.7|377.1|393.3|367.8|360.3|385.7|426.3|||464|420|375.9|370.2|322.6|368.5|369.3
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|316|321|330.5|326.5|326.5|326.5|319.5|319|311|299.5|299.5|312|297.5|308|304|308|323|320|337.5|291.36|294.517|299.929|304.891|319.774|296.321|303.086|321.578|322.48|310.303|318.872|292.713|289.556|272.417|266.103|268.809|263.397|255.278|254.376|248.513|252.121|253.023|249.415|230.021|224.158|214.686|214.686|208.372|210.627|214.235|219.196|207.47|214.235|214.686|203.862||216.941|223.256|221.001|||223.707|215.137|201.156|203.862|211.98|220.098|223.256|225.511|220.098|213.333|220.55|225.511|218.745|219.196|223.256|224.158|216.941|207.47|190.331|201.156|200.254|201.607|207.921|210.627|196.645|201.607|211.078|214.235|217.392|197.547|192.135|200.705|198.449|183.566|145.951|152.084|148.115|147.033|139.095|141.44|141.44|142.884|147.394|148.837|143.425|139.456|127.188|127.008|126.286|119.07|119.43|119.07|123.58|127.008|132.961|125.925|121.235|127.549|122.137|122.317|121.235|122.137|120.333|126.827|121.956|120.693|122.678|116.003|107.343|126.827|125.384|130.255|132.961|136.389|139.456|142.162|143.605|147.935|153.347|151.002|152.626|146.311|149.739||155.332|153.528|142.703|144.868|149.018|152.265|144.327|144.146|145.77|150.28|154.069|157.136|162.187|164.713|154.069|156.234|153.167|152.626|140.177|134.404|138.013|140.719|143.966|142.523|141.621|144.868|145.409|147.213|148.837|140.358|149.198|147.033|151.724|147.213|153.347|148.837|135.848|140.719|155.332|158.579|170.847|173.733|172.831|169.584|172.651|172.29|176.8|184.017|198.449|202.5087|191.6841|194.8413|192.1352|193.0372|191.2331|191.2331|181.3106|201.6066|196.1944|204.7638|192.5862|178.2437|184.0168|166.878|169.4037|163.2698|175.5376|165.0739|173.3727||137.4714|135.3065|139.2754|138.3734|140.1775|129.8942|129.353|131.6983|139.8167|139.4558||142.162|137.8322|144.6877|149.3783|154.971|160.0224|154.4298|145.4093|142.162|135.8477|142.7032|150.2804|145.5897|159.842|169.0429|148.1155|157.6771|181.7617|||200.7046|185.3698|180.8596|163.4502|152.0845|164.1718|164.7131
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1850.8199|1817.34|1842.33|1831.83|1844.83|1828.84|1816.34|1801.35|1783.87|1757.88|1784.36|1836.33|1786.86|1770.37|1723.4|1799.36|1800.85|1765.88|1781.37|1814.85|1794.86|1830.34|1858.8199|1871.3101|1838.83|1813.35|1783.37|1777.37|1795.86|1752.39|1777.37|1773.37|1790.86|1756.88|1726.4|1754.88|1744.89|1808.85|1780.37|1828.84|1839.33|1815.84|1793.86|1829.34|1808.35|1861.8199|1853.8199|1851.8199|1850.3199|1875.3101|1885.3|1823.34|1738.89|1750.39||1718.41|1739.89|1744.89|||1707.91|1705.91|1708.41|1695.42|1745.39|1790.86|1794.86|1814.85|1783.87|1738.89|1741.89|1743.89|1728.9|1703.92|1681.9301|1683.4301|1679.4301|1712.41|1656.95|1688.4301|1670.4399|1664.9399|1668.4399|1657.95|1670.9399|1683.9301|1711.41|1709.91|1719.91|1697.42|1684.9301|1723.4|1695.92|1650.95|1594.99|1586.99|1565.5|1523.03|1486.55|1462.0699|1465.5699|1485.5601|1531.53|1560.51|1592.49|1589.99|1582.99|1601.48|1606.48|1620.47|1589.99|1666.4399|1665.4399|1688.4301|1656.45|1637.96|1681.9301|1666.9399|1688.9301|1716.41|1690.92|1638.46|1655.95|1600.48|1556.51|1544.02|1566|1517.53|1519.53|1588.49|1577.5|1579.5|1541.52|1512.54|1515.04|1488.05|1492.05|1471.0601|1454.08|1438.09|1437.09|1469.0699|1452.58||1460.0699|1483.5601|1504.54|1484.5601|1490.55|1460.5699|1450.08|1532.03|1526.53|1553.51|1528.03|1538.02|1545.52|1518.53|1483.5601|1485.0601|1468.5699|1424.09|1423.09|1407.6|1362.13|1393.11|1447.58|1426.09|1437.59|1441.08|1478.0601|1494.05|1503.04|1515.54|1514.04|1482.0601|1479.5601|1464.0699|1466.5699|1442.58|1436.09|1451.08|1469.0699|1512.04|1485.0601|1483.5601|1496.05|1509.54|1519.03|1492.05|1474.5601|1504.04|1556.51|1542.02|1552.01|1523.53|1518.03|1489.55|1438.58|1432.59|1425.09|1499.05|1502.54|1558.51|1571|1584.49|1580.49|1540.02|1534.02|1507.04|1537.02|1515.04|1488.55||1405.11|1386.62|1390.62|1358.14|1374.63|1295.1801|1281.1899|1305.67|1358.64|1362.63||1360.13|1334.15|1336.15|1353.14|1358.64|1409.1|1461.5699|1415.1|1382.12|1319.16|1347.14|1325.66|1309.67|1325.16|1340.65|1278.6899|1275.1899|1334.65|||1349.14|1347.64|1317.66|1280.6899|1222.72|1262.7|1331.65
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|278.4|279.4|280.2|279.6|280.4|278.2|285.4|292.8|297.4|303.6|305.4|296.4|290.6|295|290|294|289.8|287|288.2|285.6|287|268|269.2|265|267|264.4|260.4|262.6|262.6|262.6|260.4|263.2|263|264.8|268|267.8|270|273.6|271.4|271|268.4|268.4|260.4|259.6|258.6|261.4|263.4|268.8|269.6|273.6|272.2|272.4|271|270||260.6|263|268|||252.4|254.6|255.8|251|250.4|257.8|259.4|255.6|255.6|248|248.2|248.2|247|244|247.8|249.4|251.6|254.2|244.8|248.4|250.4|257.4|257.2|260|259.6|264.6|267|266.8|268|260|267.6|264.8|264.8|260|247|246.8|249|245|244.2|243.2|237.2|242|243|251.6|254.2|240.6|267|271|266.6|267.8|263.2|264.4|269.8|274.6|271.2|268.4|269.6|269.6|269.8|266.6|268.4|267.2|266|268|259.6|259|267.8|258.6|268|275|280|284|300.2|296.6|295.4|298|293.2|299|307.2|297.4|303.8|308.8|308.8||304.6|303|306.8|301.2|303.6|298.6|297|294.8|297.6|302.4|304.2|303.8|307.6|308|304.6|308.2|304.8|309|301|301|294|293.8|292.4|307.6|303.8|299|303|298.8|292.2|287.4|286.6|285.2|295|291.4|299.8|300|299.8|311.6|315.4|325.2|327|328.4|325|323.6|325.2|325.4|324.4|322|331.6|339.2|335|330.8|326.8|320|316.8|318.6|324.6|346.2|338|348.8|348.4|344|348.6|346.2|344.8|342.6|344.6|334.6|338||333.6|328.2|323.8|323.2|319|315.2|315.2|324|326.6|323.6||326.8|321.8|319.4|316.4|313|317.6|319.6|316.8|306|302.8|303.2|309.8|306.8|307.6|306.8|301|298|308.4|||312.8|312.8|305.6|298|292.6|295|292
04049|6859|/equities/monks-investment-trust|FTSE350|1364|1366|1388|1376|1362|1372|1356|1344|1316|1308|1356|1390|1400|1404|1366|1396|1402|1396|1422|1450|1440|1460|1480|1484|1462|1458|1436|1434|1436|1426|1406|1410|1398|1370|1350|1366|1372|1394|1396|1394|1404|1406|1382|1370|1364|1374|1360|1362|1374|1372|1360|1356|1344|1354||1360|1358|1374|||1348|1346|1348|1326|1330|1332|1328|1322|1330|1334|1326|1326|1324|1316|1302|1292|1292|1282|1266|1288|1268|1252|1248|1238|1240|1238|1238|1230|1248|1236|1250|1246|1234|1274|1230|1222|1200|1158|1150|1146|1152|1154|1178|1180|1200|1184|1178|1200|1202|1216|1202|1220|1212|1208|1188|1180|1166|1152|1136|1132|1132|1124|1112|1122|1104|1096|1106|1092|1078|1110|1118|1122|1130|1110|1108|1108|1102|1102|1106|1084|1122|1158|1148||1146|1158|1150|1138|1140|1134|1110|1130|1124|1130|1120|1128|1142|1130|1130|1138|1124|1132|1124|1120|1092|1104|1114|1112|1110|1112|1148|1136|1148|1136|1126|1112|1128|1106|1142|1114|1102|1112|1110|1124|1088|1086|1064|1056|1060|1054|1048|1040|1066|1044|1062|1044|1032|1010|988|984|987|1010|1006|1018|1026|1012|1018|997|991|974|995|983|985||969|966|960|954|961|904|895|932|954|936||934|915|909|890|893|914|936|916|905|879|894|888|867|898|890|863|853|869|||871|846|848|808|758|774|769
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|316.5|314|319|313|313|315|307.5|317|306.5|321|330|314.5|305|307.5|310|309|309|307|304|307.5|301.5|307|324|317|314|312|314.5|315|302.5|298|297.5|299|303|296|292|289|283.5|289.5|289.5|300|311|312|312|317|318|320|310|311.5|305.5|311.5|305|305|305|306||311|308.5|319.5|||310|305|304.5|300|298.5|303.5|306.5|307.5|303.5|301.5|296|296|298|299|303|301|293|289.5|281.5|284.5|275|277.5|289|282|281|276.5|286.5|287|287|286.5|284.5|286.5|278|277.5|251.5|248.5|251.5|248.5|245.5|250|245|247.5|257.5|260|265|256|251.5|251|249|252|248.5|246.5|243|250|253|245|244|239.5|239|232.5|233.5|238|236.5|233|227|224.5|220|210|210|214.5|227.5|233|236|229.5|224|227.5|228|228.5|230.5|227.5|222.5|222.5|224||231|226.5|230|230.5|238|234|235|234|247|248|247|248|250|244|238.5|228.5|223|227|221.5|216|217|218.5|217|217|223|227.5|228.5|225|225.5|232.5|232|232|233.5|231|230|229.5|236|241|241|241.5|238.5|238.5|242|241|241|236|234|236|240|240.5|247.5|237|236|238|232|235|235|240|234|235.5|247.5|235|232.5|220|216.5|213|222|210.5|205.5||201.5|205|200|200|198.6|197.6|190.8|199.2|200|205||203.5|203.5|212|204.5|207|218.5|223.5|212|206.5|200.5|210.5|204|202|205|210|200.5|200|206|||213|202.5|201|183.8|178.8|187.8|190.4
04051|6573|/equities/william-morrison|STOXX600/FTSE350|177.7|177.55|178.2|173.5|176.45|175.25|177|175.1|172.05|175.95|172.9|171.25|169.4|170|170.85|172.9|171.65|172|171.65|172.3|172.25|173.5|171.4|173.15|171|171.05|172.1|173.55|173.3|176|176.85|179.5|178.25|179.85|179.45|182.9|185.25|184.5|187|186.8|185.1|182.35|181.1|181.45|182.55|185.3|185.65|180.65|183.25|182.6|183.95|185.5|179.85|181.1||177.35|179.15|178.95|||176.3|173.85|171|172.5|174.55|178.7|183.15|178.95|180.65|178|181.7|177.15|176.45|173.55|174.8|178.35|178.65|182.8|179.85|183.6|184.05|184.45|184.25|182.35|186.45|186.2|180.95|179.1|176.5|173.7|173.1|172.6|166.6|164.25|163.8|161.75|163|163.2|163.45|162.9|164.75|165.7|169.65|171.55|172.75|170.8|172.95|173.55|171.55|172.9|171.55|173.85|174.6|172.4|172.65|170.05|169.5|170.5|171.8|170.9|171.55|170.15|171.6|174.35|173.15|174.3|179.65|178.25|178.2|174.25|172.05|171|178.1|177.2|180.3|186|195|193.3|192|190.8|190.8|191.1|190||192.3|194.85|195.95|195.6|198.05|197.15|196.55|198.5|196.2|196.2|195.3|196.25|196.3|192|191.8|192.25|191.2|192.5|191.9|188.1|186.85|187|187.55|186.3|185.8|188.1|184.75|184.4|184.5|183.05|183.95|183.75|183.5|186.7|185.25|182.85|178.6|179.65|182.65|184.35|185.35|188.65|188.65|190.55|191.45|191.85|190.25|190.95|194|195.6|190.4|188.05|187.35|185.7|182.1|183.9|185.85|188.2|185.1|187.2|186.3|188.45|188.35|186|188.95|186.7|186|181.55|179.1||181.75|180.6|185.4|187.5|188.85|189.7|190.75|196.3|195.1|188.75||187.1|184.25|184.4|184.25|183.3|183|188.15|188.9|186.2|188.2|189.5|189.65|186.75|184.65|185.9|181.05|182.1|183.05|||180.95|178.8|180.3|182.4|185.7|179|180.5
04052|6934|/equities/murray-international-trust|FTSE350|1186|1194|1192|1168|1142|1150|1140|1130|1120|1108|1120|1120|1112|1118|1088|1110|1108|1094|1098|1104|1100|1126|1124|1124|1108|1114|1122|1122|1130|1126|1106|1102|1106|1082|1078|1094|1098|1110|1110|1122|1136|1142|1132|1128|1126|1138|1138|1142|1148|1164|1172|1170|1146|1134||1130|1144|1150|||1140|1132|1136|1100|1122|1154|1154|1138|1132|1126|1144|1136|1146|1138|1128|1134|1134|1104|1076|1080|1096|1104|1108|1082|1056|1040|1036|1024|1040|1022|1028|1026|1000|990|951|948|946|928|917|905|913|912|935|940|951|940|931|948|950|956|947|952|951|957|955|951|938|933|937|936|936|950|946|957|946|933|948|950|942|965|967|977|974|965|965|960|945|954|957|936|936|950|942||951|957|958|960|957|953|948|951|960|960|950|966|978|971|961|951|950|963|962|948|940|941|960|966|961|971|987|965|979|978|976|984|998|993|1002|982|975|991|994|1012|991|996|995|994|999|991|987|995|1016|1010|1042|1016|1020|1002|977|988|984|1010|1018|1030|1040|1020|1046|1014|988|979|1008|989|977||957|953|959|963|976|935|928|964|986|982||971|958|963|959|955|968|997|973|960|930|944|943|919|960|934|928|933|946|||964|952|941|887|843|848|862
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|311|313.8|313.8|319|311.6|309|304.4|313|299.8|293.4|306.2|313|298.6|305.8|299|297.4|313.2|317.2|316.2|301.8|292.8|300.6|305.2|317.4|286|279.2|295.6|300|301|303.8|283.4|270.4|262.2|254.8|250.2|250.4|243.2|245.8|243.4|256.2|257.2|265.4|266.6|265.8|264.2|263.8|256.6|256.4|250.8|264|254.6|242|240.4|228||237.4|241.8|248|||245|241.4|231.6|223.6|237|245|240.2|245.8|242.2|233.2|241.4|250|250|244.4|253.2|258.6|236.8|234.6|221.4|219|223|230.8|243.8|233.4|225|228|238|242.2|249.2|227.4|225|229|218.4|206|165.9|160.7|161.6|152.3|148.2|149.7|148|148|152.1|153|155|147.4|141.7|143|144.4|146.3|146.7|150.7|153.9|167.2|174.9|166.4|158.7|152|152|155.6|154.4|152.8|153.2|152.2|138.3|140|125|119.1|119.7|129.5|127.6|127|120.9|121.5|117.7|118.1|118.4|120.4|126.7|116.7|120|114.1|119.1||126|128.7|131.3|132.6|135.1|137|128.7|135.5|141.6|149|149.3|147.5|176|177.8|168.1|158.7|155.2|164.5|154.4|143.5|151.5|152.2|154.6|155.6|150.1|149.6|159.6|165.9|162|162|166.9|166.7|167.5|166.6|162.7|166.1|166.4|167.3|176.5|179.4|181.6|181|180|186.8|196.2|197|202.2|221|235.2|233.8|236.8|242.6|234.6|236.2|232.4|231.6|227|245|242.8|253.8|249.4|238|243|228.2|224.6|216.8|227.4|224.4|214.6||202.8|207.4|206.2|208|211|206.4|182.2|200.6|210|217||221|230|238|236.4|256.2|273.2|265.4|244.4|230|223.6|230.4|229.2|235.8|250.6|248.6|240.8|236.8|254.4|||258.6|223.2|223.8|201|184.9|177.9|204
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|829|831.4|850.4|844.8|838.4|838.4|841.6|834.2|831.6|828|829.2|810.2|828.2|823.2|806.4|825|828.6|836.8|826.4|844.6|855|864.6|848.6|865.4|856.4|853.8|855|855|847.8|851.4|872.2|871.4|867.6|863.8|850|862|876.4|882.2|888|875.8|868.8|873.6|878.8|872.6|875.4|872.4|874.4|856|877.6|880|879.8|882.4|868.8|882.6||865|871.8|883|||857.2|859|852.4|850|867.6|875.6|877.4|867.4|880.8|874.8|890|899.4|872.2|860|853|858|863.6|855|848.4|873.8|881.4|908.8|911.8|919|930|933|942|936.2|945.4|953.6|953.6|960.8|944.2|940.8|935|950.2|950.6|941|924.2|919|924.8|920.2|943|945.6|945|934.8|932.4|937.8|937.2|944.2|930|941.2|937.6|942.8|935|941.6|932|919.8|921|926.6|910|889.8|885|851.4|854.6|838.2|850|836.4|835.2|848.2|841.2|852.4|857.4|849.4|854.2|850|859.2|851.4|862.2|833.4|852.8|863.6|833.6||843.2|852.8|860|873.4|887.6|876.6|874.6|873|871.2|889.6|891.8|904.2|924.2|887.8|901.8|904|898|907.4|923|918.8|900.4|895.8|919.2|915.8|900.2|903|905.6|902.8|903|896.2|891.6|877.4|871.2|879|870|871|850|899.2|893|917.2|922.2|939.2|991|989.2|977.8|966.4|973.2|960.8|980|973|973.4|949.4|951.2|933.6|915|916.2|905.8|933.4|926|939.8|918.6|943.8|961.2|938.2|929.2|926|927.2|902|892||880.6|909|918.2|913.8|933.4|916.8|906.2|942.8|942.4|925.6||921.2|939|943.2|939|930|933.8|944.4|947.2|942.6|939.2|935|939.6|895.4|908|904.2|898|887.8|897.8|||908.2|872.2|856.6|866|841.8|871|911.6
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|191.4169|188.503|186.5938|189.3571|191.5677|187.7996|188.7542|190.3116|193.1754|188.9551|187.4479|191.8691|186.5436|186.5436|185.0866|185.79|187.4479|186.6943|183.5794|181.0171|172.1245|179.0075|182.2229|180.565|172.1748|173.0289|176.0433|174.5361|173.4308|171.17|164.6387|155.9973|155.6958|151.7268|148.3104|150.5713|148.4612|154.1886|152.2795|156.2485|158.0571|157.2533|158.0571|161.5237|159.3132|161.8252|160.8706|163.9855|162.6793|165.8947|168.256|168.1053|156.8011|159.5644||168.457|166.3468|164.1363|||169.7632|167.7033|159.6648|154.1886|158.1074|163.5334|162.3778|162.0764|158.6098|151.0737|161.8754|168.6077|167.7033|167.4521|171.5216|170.8685|166.799|165.543|155.3441|161.4233|160.9209|164.2367|166.9497|158.861|156.4494|157.1528|158.5595|156.0977|153.7364|148.21|144.4922|146.7027|142.3318|138.413|125.4509|125.8529|126.6065|129.42|120.6278|124.7978|117.7139|115.9052|120.1757|122.6375|123.3911|119.623|116.8598|116.0057|115.5535|113.6946|110.9816|111.3836|109.4242|113.4937|114.1468|114.5487|114.6492|115.9555|111.4338|110.3787|108.0174|106.5605|105.2542|107.8165|100.0995|99.7378|98.6325|96.9243|93.7692|97.3463|100.5316|103.5963|102.089|103.2446|102.6417|104.3499|104.3499|104.802|107.1633|108.3189|105.5054|105.7064|107.2136||113.3429|112.5893|114.2975|112.3884|113.8956|112.3884|112.14|115.7|112.59|114.35|116.31|115.3|119.92|119.92|114.65|111.13|112.44|112.49|112.99|111.58|106.51|106.46|112.04|114.85|112.59|115.55|117.46|121.48|121.93|120.02|121.18|122.54|122.08|121.83|123.14|122.08|118.62|121.18|122.39|125.7|122.44|125.6|120.02|122.19|121.78|119.07|120.78|120.28|124.14|121.08|122.29|123.09|123.39|125.15|118.82|119.27|118.07|129.37|131.98|141.03|138.01|127.31|126.1|121.13|115.91|110.88|118.62|120.73|113.09||104.65|103.7|107.26|107.16|107.52|104.9|105.71|106.51|110.63|110.98||114.65|108.72|113.29|110.68|113.8|111.08|121.03|115.6|108.02|105.1|106.96|105.2|103.29|106.46|106.71|104.25|104.8|115.5|||123.09|115.85|116.11|107.57|102.24|104.95|107.52
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|82.6771|81.3961|82.7757|82.5786|81.7902|81.3961|82.1844|81.5931|82.2829|82.7757|83.6625|82.48|82.9727|82.7757|83.7611|83.4654|83.7611|84.2538|84.2538|84.2538|84.2538|84.2538|85|85|85.4|83.75|82.6|83.7|84|83.9|84|82.5|83|83|83.1|83|82.8|83|83.9|82.5|83.5|84|84|84|83.1|82.8|83|84|82.4|82.4|81.8|81.8|82.15|81.6||81.6|81|81|||82|81.3|81.3|81.2|81|81.3|81.1|80.8|80.9|80.8|81|81.1|81.2|81.7|81.3|81.5|80.8|80.4|79.1|80|79.1|80|79|79.4|80|80|78.4|78.6|79.3|78.9|79|78.4|78.2|78.2|78.1|77|77.2|76.9|76|76.9|76.9|76.5|78.4|78.4|78|77.6|78.1|77.6|78.4|78.9|78.3|78.7|78|78.1|77.7|77.9|78.1|77.6|77.5|78.1|77.1|77.5|78|76.7|77|77.9|77.6|78.9|78.5|78|78.9|78.2|77.4|79|79.5|79.8|79.3|81.5|82.3|83.8|83.4|83|83||82.7|82.6|82.8|82.7|82.6|83|83.2|82.6|83.3|83.3|83.3|83|83.3|83.1|82.7|82.9|83|82.2|81.2|81|81.2|81.5|81.8|81.6|80.6|81|81.1|81.5|80.6|80.8|80.8|81.05|81|81.2|81.8|81.5|81|81.5|80.8|80.8|80.8|81.4|81.2|82.4|80.4|81|81|82.1|82.85|82.1|81.7|83|83|82|81.6|83|81.3|82|80.8|80|79.5|79.6|80.4|80|79|79.3|78.6|78.8|77||77.5|76.9|77|75.5|74.5|73|71.8|71.7|72|72.2||72|72|72|71.2|71.1|72|72.7|72|73|72.5|72.1|73|73.6|75|74.5|74.3|74.1|75|||73.5|69|69.8|69.3|67.4|67|66.9
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|424.2|426.4|429.6|437.8|428.4|441|426.2|433.8|409.4|358.2|381.8|383.6|385.2|383.6|371|384.6|395.4|372|362.6|345.6|338.6|362.2|372|366.2|359.6|354.8|346.4|351.2|339|329.6|341.4|341|345.2|343.2|343.2|349.2|371.6|356.8|347.4|365.8|368.8|365.6|348.8|330|332.8|340.6|346.6|342.8|346.6|332.6|324.2|303.6|288.8|293.2||326.6|322.8|321.4|||304|284|270|290|277.8|295|284.4|296.2|303.2|290|285.6|307.6|308.6|310.4|317|311.2|285.2|278.4|268.2|277.4|278.6|278|299.8|280.8|273|278.6|272.6|280.2|264.2|239.4|235.6|235.8|253.8|277|206.8|217.6|217.6|215|206|222.4|213.4|205.4|211.2|218.8|240|235.2|247.8|311|313|303.6|312.4|305|305.4|305|317.4|294.6|278.2|274.2|275.2|253.4|261|273.2|264.8|271.8|290|270.4|277|295|236|265.2|339.4|376.2|396|398.2|394|407.6|397.4|396.2|395|387.2|385.4|385.6|375.6||374.4|385.6|390|402.4|399.8|388.2|397.2|408.2|409.2|425.2|422.2|431.2|441.8|447|445|460|448.2|444.6|430|421|404|400|403.2|450.2|448.4|436|461.4|491|494.8|469.4|458.6|454.8|454.6|441.8|454.6|454.6|426|426|440|441.8|452.4|456.8|450|441|446|444|450|433.6|458.6|452.2|463|467.6|470|467.8|441.6|430|425.8|459.8|464.8|467|495|470|470|466.4|470|464.6|469|466|486.6||435.6|431|423|419|383|339|341.6|370|377.4|378.6||402.8|385|380|377.2|396.4|415|450.6|431|416.4|420|426.6|404|394.4|405|415.4|399.8|399|440.2|||430.8|370|376|361.6|320|346.4|355.8
04058|40172|/equities/newriver-retail-ltd|FTSE350|103.6|104.6|106.8|98.2|99.1|97|101.2|102.2|102.8|102|102.2|103.2|102|103.4|98|97.3|102|104|96.2|87.5|86|84|83.5|83|76.6|77.8|79.1|79.3|79.5|79.3|78.7|79.1|79.2|79.2|82.8|80|80.2|78|77|82.6|82|84.8|87.4|88.2|85.1|84|83.4|80.5|79.5|80.8|82.1|80.4|80|79.8||84.6|82|83.1|||83.5|82.5|79|76.6|85.5|90.8|86.8|82|81.7|81.6|83.9|85.8|86.8|84.6|85.5|86.6|78.7|76.4|70.5|75.4|80|79.9|76.7|73.4|73.3|72.5|73|74.7|71.3|68|70|72|71|69|58.1|60.1|60|62.2|59.2|63.5|61.6|61.7|62.5|63|61.5|58.7|56|54.2|53.6|53.9|54.7|56|55|56.3|58.9|58|54.8|55|53.1|50.9|50.6|49.35|46.7|48.95|44.5|45.6|45|44.75|45.65|46.05|50|50.5|51|51|53|53.4|53|55.1|56.3|56.1|56.2|58.3|58.6||59.5|59.1|59.3|58.5|58.8|63|63|59.6|63.2|65.8|61.8|61.1|64.6|64.5|64.4|62.2|62.2|64|64.3|60.1|61.1|60.4|61.7|60|60|60|61|61.5|61.5|61.2|61.7|60|60|61.5|62.7|60|61.8|63.7|62.1|64.4|67|65.6|65.6|62.8|66.1|60.5|64.7|65.6|68|68|67.7|69.3|71|72|67.3|67.1|68|76.2|80.3|79.6|72|68.6|79|63.1|57.9|53.4|55|55.2|54.5||51.8|52.7|55.3|56.3|55.3|54.3|50.1|51.1|58.6|66||60.6|60|62.4|64.5|70.7|67.1|67.2|62.4|59.6|57|58.3|56.1|58.3|58.8|61.1|59|58.2|63.6|||69.2|62.2|61.7|56.4|54|57|57.4
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|7785.5601|7673.4302|7712.0898|7524.5601|7431.7598|7323.4902|7309.96|7263.5601|7201.6899|7153.3599|7176.5601|7269.3599|7228.7598|7317.6899|7308.0298|7398.8901|7431.7598|7360.23|7395.0298|7414.3599|7410.4902|7491.6899|7607.6899|7667.6299|7422.0898|7379.5601|7427.8901|7586.4302|7615.4302|7657.96|7555.4902|7623.1602|7547.7598|7648.29|7472.3599|7627.0298|7768.1602|7617.3599|7619.29|7650.23|7886.0898|7841.6299|7717.8901|7830.0298|7750.7598|7694.6899|7617.3599|7414.3599|7350.5601|7427.8901|7437.5601|7425.96|7219.0898|6681.6201||6849.8198|6925.2202|6992.8901|||6697.0898|6702.8901|6455.4199|6374.2202|6557.8901|6691.29|6592.6899|6528.8901|6521.1602|6173.1602|6428.3599|6635.2202|6470.8901|6424.4902|6550.1602|6557.8901|6532.7598|6521.1602|6333.6201|6300.7598|6356.8198|6327.8198|6581.0898|6453.4902|6439.96|6451.5601|6496.02|6554.02|6606.2202|6447.6899|6602.3599|6548.2202|6532.7598|6298.8198|5914.0898|5931.4902|5888.9502|5597.02|5552.5498|5645.3501|5771.02|5929.5498|5887.02|6047.4902|6117.0898|6008.8198|5979.8198|6103.5498|5960.4902|5830.9502|5697.5498|5834.8198|5929.5498|6004.9502|6242.7598|6093.8901|6018.4902|5948.8901|5960.4902|5937.29|5906.3501|5751.6899|5701.4199|5792.29|5736.2202|5813.5498|5906.3501|5790.3501|5736.2202|6045.5498|6211.8198|5964.3501|5902.4902|5794.2202|5716.8901|5713.02|5653.0898|5660.8198|5597.02|5508.0898|5571.8901|5829.02|5743.9502||5836.75|5923.75|5974.02|5856.0898|5859.9502|5761.3501|5801.9502|5885.0898|5848.3501|5786.4902|5751.6899|5705.29|5817.4199|5817.4199|5606.6899|5523.5498|5432.6899|5438.4902|5318.6201|5359.2202|5268.3501|5318.6201|5477.1499|5086.6201|4922.2798|4974.48|4991.8799|4908.75|4860.4199|4873.9502|4862.3501|4904.8799|4837.2202|4580.0801|4640.02|4559.7798|4543.3501|4517.25|4615.8501|4688.3501|4638.0801|4862.3501|4696.0801|4730.8799|4886|4800|4822|4900|5198|5184|5242|5194|5284|5198|5012|5028|4926|5238|5346|5602|5480|5400|5528|5402|5122|4864|5082|4891|4824||4583|4637|4512|4478|4599|4422|4572|4589|4784|4796||4882|4643|4595|4752|4762|4726|4975|4786|4705|4482|4595|4566|4562|4585|4435|4277|4457|4740|||4624|4217|4085|3777|3390|3610|3702
04060|943190|/equities/nextenergy-sol|FTSE350|98.1|98.3|98.2|100|100.4|101|100.8|98.7|98.4|99.7|101|100.8|99.7|100.4|99|101.6|101.6|101.8|100.8|100.4|100|102.2|102.8|103|102.4|103|103|103.6|103.8|104|103.4|104|104.6|104.6|104.6|104.4|103.2|103|104.4|103.2|103.4|106.2|106|106|106.2|106.2|105|105.4|106.4|106.8|107|107|107.4|106.8||106.6|106.6|107.6|||105.4|104.4|101.4|101.2|104.8|107.2|106.8|105.4|106|106.2|106.6|105.4|106|106.8|107|107.2|107|107|106.8|106.8|106.6|106|105.8|106.8|105.2|106|108|105.2|107|106.8|108|108|108.2|107.4|107.4|107|108|107.8|107.8|107.4|107.4|107.2|107|107.8|108.2|108|107.6|107.2|106.4|107|108|108|108|108|106.4|106.4|104.2|103.4|103.8|103|102.6|102|102|102.4|101.8|101|101.4|100.8|101.8|103.4|102.6|102.8|102.6|102|102.6|103.2|103.4|105|105.4|106|105|106|105.6||105.8|106|106|105.8|105.2|106|105.2|107.6|107.8|107|108|107.6|108.2|108|108.6|108.4|107.6|109.6|109|108|107.2|106.4|107.8|107.6|107.6|108|108|108|108.6|108.6|108.4|108.8|109|109|109.2|107|107|106.8|107.4|108|107.2|107|108.8|107|108|107.4|107.6|107.8|107.2|107.4|108|106.2|108|108|106.4|106.2|105|103.6|105|105.6|108.2|106.2|107.2|106.8|108|107.2|110|107.8|107||106|108.4|108.8|107|107.2|102|102|104|103.6|103.2||105|106|108|107.6|110.4|113|114|113.2|112|112|111.8|109.6|108.6|114.6|114|113.6|114|117|||121|123.6|115.6|109|102|103.2|100
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1980|2083|2189|2114|2097|2110|2080|2097|2061|2088|2083|2138|2183|2176|2200|2245|2287|2335|2401|2559|2568|2593|2661|2651|2620|2559|2511|2700|2746|2808|2821|2846|2800|2828|2777|2782|2883|2787|2754|2690|2675|2572|2580|2577|2513|2584|2577|2489|2500|2481|2379|2396|2396|2360||2287|2306|2301|||2250|2239|2265|2332|2209|2220|2282|2232|2275|2174|2159|2326|2250|2192|2213|2229|2185|2201|2207|2218|2193|2160|2143|2244|2302|2330|2292|2236|2189|2283|2325|2302|2164|2283|2580|2555|2561|2430|2459|2276|2350|2313|2312|2260|2313|2342|2425|2458|2467|2461|2403|2420|2462|2443|2382|2460|2491|2431|2668|2659|2718|2744|2895|2855|2819|2825|2865|2839|2803|2817|2712|2641|2608|2355|2266|2306|2302|2349|2344|2292|2372|2524|2506||2497|2520|2535|2500|2447|2428|2418|2388|2398|2382|2331|2340|2300|2238|2201|2240|2204|2195|2146|2140|2053|2053|2059|2072|2075|2083|2179|2129|2109|2099|2140|2125|2120|1988.5|2033|2002|2000|2041|2021|2031|2000|2051|2044|2028|2027|2033|1989|1987|1981|2052|1954|1961.5|2000|2001|1937.5|1958|1960|2079|2072|1983.5|2123|2136|2185|2172|2229|2191|2102|2037|2107||2083|2059|1996.5|1950.5|1903.5|1954.5|1956|2100|2056|1914.5||1864|1772.5|1679|1687.5|1615|1604.5|1625|1651.5|1652.5|1606.5|1590.5|1624.5|1600.5|1588|1569|1600.5|1542.5|1484.5|||1368|1355|1324.5|1389|1364.5|1335|1329.5
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|440|461.8|457.4|460.4|458.4|454|452.6|453.2|447.8|440.8|445.8|445|429.4|450|443.6|443.8|436|414.2|409|421.4|410|425.4|440.2|445.4|423.6|427.8|418.4|427.2|426.4|417.4|416.8|413.2|413.4|403.6|410|402.6|409.2|419.6|417|422|424.2|427|425|427.6|427|429.2|424.6|425.8|437.6|441.8|439.8|435.8|425.6|417.8||423.6|425.4|437.4|||438|436.6|409.2|401|417.2|409.8|403.2|384.2|374.4|373.8|373.8|387|390.8|399.8|402.4|407.8|405.45|391.6|388.55|391.6|392.4|402.8|409.4|402.4|396.6|398|399|395.4|388.2|390|379.8|386.8|372|367.8|322|327.2|324.2|321.6|307.2|307.8|302.4|302.2|315|326|316.8|309|302.8|297.6|295.6|290.6|293.6|293.2|293|303.8|305.2|298.8|299.8|301.2|281.4|276.2|277.6|279|270.8|286.2|273.6|269.2|267.4|264.4|267|291.6|302|305.6|305.8|308|293.8|300.8|295|298.4|297|294.8|286|290|299||304|301.4|260.6|256.4|258.2|254.4|254.6|254.2|256.2|261.8|272|267.4|269.6|263|255.4|250.4|246.8|247.8|246|240|236|239|249.4|255.8|256.6|268.8|278.2|278.6|270.2|272.2|269|272.2|270.8|270.2|273.8|271.4|260.4|262|271.6|279.4|269.2|271.8|262|265.4|263|252|261|256.2|264.2|256.2|263.8|265.2|267.2|272.4|259.8|268|265.8|277.4|287|309.8|309.2|297.2|290.8|278.8|281.2|277.6|286|291.4|271.6||253.8|255|259.4|257.6|249.2|251.4|234.6|240|245.8|245.4||256|245|242.8|230|235|244|257.2|236|216.6|214.6|221.8|207|205.6|209.8|221.2|213.2|208.8|222.4|||228.4|231.8|228|202.6|191.7|190|204.8
04063|19709|/equities/oxford-instruments|FTSE350|1782|1790|1826|1804|1806|1856|1802|1820|1812|1810|1860|1862|1862|1854|1792|1780|1808|1818|1860|1896|1920|1924|1938|2000|2010|1994|2005|1998|1968|1980|2000|2030|2000|1990|1984|1976|1974|2030|1960|1926|1958|1960|1938|1940|1940|1950|1934|1934|1960|1994|1992|2010|2010|2040||1992|2030|2085|||2065|1956|1942|1916|2080|2055|2055|1974|1922|1888|1918|1916|1852|1870|1914|1914|1914|1868|1860|1882|1840|1908|1932|1880|1882|1894|1942|1938|1968|2030|2050|2080|1962|1762|1714|1680|1634|1592|1554|1586|1538|1524|1576|1598|1660|1676|1674|1650|1668|1694|1638|1622|1628|1684|1704|1656|1638|1652|1616|1586|1594|1592|1592|1602|1624|1554|1624|1580|1576|1570|1600|1610|1620|1608|1582|1566|1584|1588|1554|1532|1508|1500|1542||1580|1636|1584|1576|1630|1474|1494|1458|1500|1510|1560|1510|1492|1446|1400|1410|1390|1370|1400|1380|1346|1370|1366|1374|1360|1350|1398|1400|1390|1352|1316|1304|1306|1240|1338|1332|1342|1348|1374|1400|1358|1352|1360|1430|1438|1400|1406|1444|1450|1460|1518|1456|1446|1410|1372|1388|1400|1388|1300|1258|1334|1266|1256|1250|1244|1250|1266|1198|1182||1226|1224|1164|1230|1194|1140|1136|1176|1182|1188||1208|1186|1196|1238|1236|1228|1238|1252|1202|1162|1140|1148|1170|1226|1254|1200|1180|1240|||1308|1242|1268|1210|1178|1260|1258
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|437.638|438.537|434.042|428.288|431.525|427.389|426.131|436.919|433.502|425.052|435.48|440.515|437.638|436.02|429.906|440.155|447.347|447.167|437.458|440.694|431.884|439.975|450.404|447.167|433.143|431.525|423.433|421.995|415.342|412.645|413.185|412.106|411.207|411.387|404.374|402.936|402.037|398.98|396.823|402.936|406.892|403.296|400.419|400.419|400.778|402.756|400.239|411.746|409.769|425.591|426.49|423.973|409.409|407.611||402.217|410.308|418.219|||418.039|403.835|399.7|398.621|406.352|403.835|397.362|393.227|391.788|393.766|391.609|394.665|392.508|397.362|404.914|403.116|389.631|385.315|372.729|380.82|382.618|398.261|398.261|392.687|385.675|391.069|398.081|408.87|399.7|380.281|375.606|370.572|370.392|356.727|321.306|326.34|321.666|321.845|320.407|321.486|323.643|320.407|334.432|343.961|355.289|352.771|359.604|362.121|359.424|350.254|360.323|373.269|369.673|373.988|359.604|355.828|352.232|350.614|341.803|335.69|336.589|336.589|334.252|331.375|325.441|324.542|334.072|324.722|326.7|332.634|342.523|341.803|341.803|343.781|342.882|342.882|350.794|348.636|346.119|339.286|341.444|339.106|335.69||346.298|362.1|363.633|366.315|369.764|367.465|372.254|374.17|375.128|380.109|380.109|383.941|385.091|380.301|365.357|366.89|359.418|368.039|353.67|342.367|335.278|339.11|345.24|350.222|354.437|354.82|372.637|371.105|378.002|353.67|349.264|364.016|372.446|363.25|363.25|349.839|353.67|363.25|367.465|370.338|369.381|369.955|359.418|378.2|390|389.8|381|382.6|390.8|399.4|400.4|396|401.2|397.2|391|393|401|410.4|413.6|415.8|406.6|399.6|388.8|383.2|376.2|373.2|385.6|380|365||356.6|362.8|362.4|363|350.2|339|338.8|350.8|362.8|363||359.4|360.8|355.2|359.2|370.8|376|371.6|359.6|353.8|342|344.8|340|340|342.6|336|327|321.6|338|||353.2|347.4|328.6|308|279.8|298.6|359
04065|27761|/equities/pantheon-internat-participations|FTSE350|264|266|263.5|260|259.5|254|252.5|249.5|245.5|240|245|246|241.5|241.5|241.5|246|248.5|245|247.5|252|252.5|252.5|255|253|246.5|248.5|246.5|250.5|247|244|244.5|242.5|241|237|236|241|240|241|242|244.5|245.5|247.5|243|244.5|243|240.5|240.5|245|247.5|251.5|255.5|248|251|252||250.5|248|247.5|||238.5|237.5|236|233.5|237.5|245|239|234|234|233|233|232.5|233.5|235|235|234|233|232.5|232|232.5|231|230.5|231|230|230.5|232|233.5|234|232.5|228.5|231|234.5|236.5|235|225|226|216.5|216.5|215.5|217.5|218|219.5|221|223|220.5|214|211.5|208.5|208.5|210.5|211.5|212|208.5|214.5|210.5|208|209.5|208|208|205.5|206|209|211|212.5|211.5|209|213.5|210|210|214.5|216|218|217|219.5|219|219.5|220.5|219.5|219.5|217|219.5|220|222||225|218.5|217.5|216|215|214.5|214.5|214.5|216|218|217|221.5|220|215.5|214|214|209|209.5|208|204|203.5|201.5|215|214.5|213.5|215|217|220.5|217.5|216.5|217|217.5|215|214.5|215|215|210|204|200.5|204.5|196.8|198|198|194.4|197.2|196.8|203|204|206.5|204.5|207.5|198|198.4|199.4|193.8|194|197.6|197|198.4|208.5|220|206|207|204|206|206.5|213.5|199.6|195||181.8|178|176.6|177|178.6|175|175|178.4|179.8|179.2||178.2|178|180|180.6|188.2|199|194.4|195|178|173.6|175|175|172.4|177.2|184|182.6|185.2|196.6|||202.5|189|186.2|175.6|169.4|186.8|174
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|451|448.2|459.6|457.8|467.6|466|473|474|468|460.4|465|464.2|458|463.2|449|450|458.8|448.8|444.2|448|439.4|452.2|459.8|464|442.2|448.6|455.6|450.2|451.6|457|455.4|451.4|453|448.4|453.6|455.2|476.8|483.6|481.4|484|489.6|491|482.4|482.4|482|477.8|479.8|478.8|477.2|485.6|492.2|489.4|476.6|470.2||488.6|493.6|492|||489.8|477|454.8|452|470|463.8|458.2|455|444.4|446.8|445.8|458.4|455.2|450|467.6|451.4|431.4|428|403.6|408.8|412|420|435|433.6|424|426.8|429.8|410.6|405.6|394.2|381.8|387.8|372.4|347.2|313|301.4|300|299.2|294|295.2|297.2|299|317|320.8|329.2|328.2|321.8|325.4|325.8|320|326|322|323|339.4|343.2|341.8|345|353.2|337.2|332|330|333|315|327.8|303.4|302.8|319.6|312|306.2|357|362|365.6|360.6|354.6|344.2|356.6|352|356.6|349.6|347|348.2|349.4|343.2||356|359|352.4|344|347.2|344.6|342|344|339.8|342.2|349.2|351|351.2|350.2|336.4|332.8|332.2|334.6|338.6|330.4|314.2|316.2|327|335|336.6|355|365.2|365|362.8|356.6|359.2|356|354.2|347.8|349.8|348|335.2|339.8|345.8|360.6|348.2|351.2|346.8|350|355.8|346.2|350|344.8|353.4|352.2|351.6|348|355.8|355.4|340.4|341.8|331.4|351|369.4|392.8|389|369.6|367.4|350.2|339.4|354.2|361.2|364.6|341||325.8|316.6|327.6|323.2|326.4|323.2|311.8|317.4|320.6|322||330.4|324.4|321.2|326|327|333.6|349.8|338.8|327|325.6|325.2|313.8|307|322.8|326.4|314.6|311|341.2|||342.8|328.6|329.6|305.4|286.6|285|289.8
04067|6871|/equities/paypoint|FTSE350|587|584|586|587|590|585|584|590|584|596|590|588|589|587|584|588|585|589|577|580|592|598|597|600|599|595|603|607|620|636|635|670|646|629|622|635|650|655|646|651|656|646|619|610|621|616|622|626|630|636|642|638|656|646||654|653|657|||648|633|628|618|617|612|611|611|615|614|612|616|620|611|617|608|618|605|596|594|600|611|618|605|613|608|570|568|567|555|532|528|530|513|513|522|505|505|510|504|504|504|511|506|514|497|505|517|535|538|516|533|531|535|522|535|534|535|536|538|543|504|608|615|608|597|594|590|605|620|626|626|627|630|630|630|630|640|639|632|625|635|635||630|646|650|645|647|640|635|625|650|657|659|660|651|650|646|636|611|610|613|610|601|600|596|585|590|591|600|607|564|558|555|574|580|583|581|589|599|610|600|608|610|605|620|599|612|642|673|666|700|684|702|695|693|697|676|684|684|727|739|761|759|762|767|734|755|744|728|722|714||654|660|674|671|683|634|637|673|774|744||703|691|690|678|685|661|697|634|587|552|552|552|522|556|554|546|553|586|||580|568|561|534|518|524|540
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|804.8|798.4|813.2|802.2|816.2|816.4|819.6|806.2|808.8|760|766.4|782.6|760.6|763|751|759.8|752.6|756.2|737.8|750|756|758.2|777.8|777.4|763.4|748.6|740|733|722.6|723.6|737|750.6|745.4|767.2|812.6|800|867.8|761.4|718|715|720|737.2|679|666.6|678|679.6|674.8|671.4|677|681.2|682.6|698.2|671.8|681.8||680.4|687.8|696.2|||681.4|674.2|669.8|668|678|685.4|660.2|660.2|662.2|652.8|664.8|674.4|678.6|670|678.6|676.6|673.6|665|647|650|655|653|652.8|626.4|635|639|624|620.8|614.2|591.2|599|596.4|602.2|582.6|540|541.6|524.6|532.2|513.8|510|499.6|504|520|527.6|512.4|521|520.2|527.8|535.6|544|540|564.6|569.8|571|569.2|544.8|553.8|560.4|552.2|558.4|548|549.2|551.2|557.4|552.2|536.6|505.2|497.4|484|498.7|504.6|511|513.8|519.8|524.2|535.8|546.6|537.4|531.8|521|520|539|543.4||559.4|571|571.4|569.2|586|578.2|580.4|593.8|590.4|608.2|610.2|625.4|631.8|622.8|608.8|590.2|605|561|546|541.8|531|539.2|539.6|543.2|512.2|544.6|550|564|564.2|553.2|554.6|548|552.2|553.2|561.4|558.8|549.2|566|569.8|572.6|574|575|570.8|575.8|582.4|562|565|558|577.2|574.8|586|584|583.4|580.8|572.2|573|513|534.8|532|538|531|511.8|514.2|505.8|499.9|463.4|460.7|455.6|460.7||455.3|450.4|442.3|439.7|439.3|425|423.5|430|456.2|454.9||449.6|431.6|464.9|450|455.5|459.8|482.6|474.5|453.6|432.9|451.4|450|462.7|493.2|488|479.1|505.8|538.8|||522|508|498.5|478.7|477.8|525|529.4
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|992.703|992.085|1012.285|990.23|996.001|988.375|981.572|981.779|970.236|984.871|956.425|935.4|945.707|950.447|900.771|918.086|911.077|926.743|894.381|916.231|927.155|948.18|946.119|970.029|960.548|949.623|948.798|957.868|943.645|943.233|964.258|981.779|984.046|988.169|963.433|973.534|998.681|997.444|1008.575|987.756|982.191|991.054|986.107|999.505|994.352|981.572|1010.224|977.656|989.818|1000.536|989.405|985.489|969.823|981.985||979.099|978.274|998.269|||976.213|970.648|971.472|971.472|962.403|989.405|994.971|972.091|976.213|965.701|984.046|1000.33|984.871|988.375|988.787|1025.4771|1002.185|993.322|974.77|993.322|1003.216|996.414|993.734|1034.7531|1052.274|1053.8199|1060.519|1066.703|1074.432|1073.402|1086.285|1113.0811|1075.978|1055.366|1047.636|1050.212|1052.7889|1035.7841|1032.176|1023.004|1032.176|1036.299|1072.371|1062.58|1054.335|1048.151|1030.631|1029.6|1036.814|1058.973|1048.151|1049.697|1066.703|1061.549|1045.059|1058.458|1051.243|1063.611|1092.468|1103.8051|1094.53|1062.58|1075.463|1084.223|1089.892|1071.856|1079.0699|1050.728|1051.243|1092.984|1050.728|1056.396|1077.009|1057.942|1061.549|1061.549|1071.856|1066.703|1069.2791|1034.238|1067.218|1083.708|1033.207||1036.814|1045.575|1046.09|1039.391|1051.243|1039.391|1045.059|1061.549|1057.427|1082.677|1090.407|1106.897|1133.694|1080.616|1099.683|1097.621|1081.647|1086.285|1096.076|1104.321|1098.137|1084.739|1118.749|1120.811|1101.229|1101.229|1086.285|1128.54|1116.688|1126.479|1121.8409|1114.1121|1118.234|1113.5959|1120.811|1114.1121|1097.106|1109.474|1100.198|1139.3621|1135.755|1160.49|1157.913|1153.276|1166.158|1156.3669|1160.49|1164.6121|1178.526|1191.4091|1214.083|1186.256|1185.225|1177.495|1140.908|1130.6021|1126.994|1166.674|1149.67|1147.61|1137.8199|1168.73|1229.54|1197.08|1191.41|1174.92|1171.83|1150.1801|1144.52||1147.09|1174.92|1162.04|1151.21|1157.4|1148.64|1130.09|1188.3199|1186.77|1138.85||1130.09|1141.42|1146.0601|1124.9301|1133.6899|1129.5699|1149.67|1137.8199|1126.48|1155.34|1146.0601|1151.21|1111.02|1134.72|1120.3|1148.64|1132.15|1137.8199|||1121.84|1064.64|1047.12|1056.91|1077.01|1071.86|1086.28
04070|1009358|/equities/pershing?cid=1009358|FTSE350|2610|2605|2640|2620|2605|2635|2620|2600|2525|2425|2535|2620|2605|2510|2460|2550|2585|2545|2630|2670|2670|2730|2720|2725|2640|2615|2545|2570|2555|2570|2485|2450|2480|2405|2405|2475|2495|2600|2650|2655|2665|2630|2600|2640|2675|2695|2685|2710|2735|2680|2650|2615|2575|2605||2565|2535|2535|||2430|2405|2385|2420|2405|2410|2400|2400|2420|2410|2435|2435|2455|2520|2490|2485|2500|2515|2455|2440|2360|2330|2280|2265|2245|2265|2255|2210|2265|2270|2250|2245|2235|2265|2210|2200|2220|2100|2140|2070|2095|2085|2130|2210|2260|2225|2185|2225|2225|2225|2215|2210|2195|2195|2160|2090|2100|2065|2070|2055|2080|2105|2035|2045|1974|1950|1978|1974|1964|2020|2095|2145|2175|2180|2165|2145|2080|2070|2065|2065|2070|2190|2130||2015|2015|2010|1988|1950|1942|1930|1932|1920|1930|1908|1880|1886|1912|1902|1900|1884|1876|1866|1862|1874|1900|1910|1910|1922|1948|1956|1942|1950|1968|1996|1988|1974|1930|1950|1924|1912|1948|1906|1916|1906|1914|1904|1890|1894|1884|1894|1894|1924|1912|1958|1924|1934|1894|1832|1866|1820|1944|1974|1980|1962|1926|1950|1938|1936|1878|1898|1844|1826||1774|1780|1758|1740|1736|1654|1606|1680|1690|1708||1652|1630|1642|1580|1606|1642|1670|1620|1620|1574|1592|1574|1532|1582|1588|1546|1518|1524|||1558|1526|1518|1442|1370|1414|1402
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|2953|2975|3016|2951|2944|2986|3105|3060|3074|2906|2934|2895|2710|2729|2590|2671|2764|2725|2768|2773|2772|2759|2818|2838|2722|2730|2704|2783|2766|2765|2736|2700|2659|2637|2551|2613|2641|2676|2685|2716|2729|2733|2715|2715|2690|2670|2612|2785|2808|2871|2804|2792|2725|2720||2767|2831|2854|||2875|2829|2714|2676|2704|2698|2704|2654|2584|2463|2514|2685|2701|2716|2868|2854|2763|2839|2656|2696|2689|2834|2856|2877|2882|2895|2913|2819|2794|2800|2735|2770|2682|2790|2622|2573|2468|2421|2328|2336|2314|2314|2378|2515|2593|2518|2465|2474|2501|2510|2526|2581|2543|2594|2586|2621|2615|2665|2597|2536|2510|2473|2450|2498|2411|2417|2326|2271|2317|2496|2517|2547|2547|2492|2529|2539|2471|2512|2565|2503|2641|2695|2551||2620|2612|2690|2650|2688|2677|2691|2752|2822|2613|2534|2514|2466|2403|2385|2407|2364|2456|2430|2480|2402|2431|2479|2536|2462|2463|2530|2580|2527|2614|2629|2627|2613|2543|2656|2635|2589|2433|2412|2398|2259|2305|2276|2286|2294|2283|2265|2259|2362|2350|2332|2302|2340|2328|2267|2324|2306|2423|2405|2522|2540|2457|2478|2368|2389|2293|2340|2269|2327||2164|2128|2120|2196|2209|2099|2049|2151|2180|2218||2282|2250|2212|2201|2206|2205|2272|2210|2130|2193|2189|2020|1933|1955|1998|1889|1839|1973|||2111|2025|1956|1827|1622.5|1676.5|1708
04072|19710|/equities/personal-assets-trust|FTSE350|448.987|449.487|450.9869|449.9869|447.987|447.987|447.487|446.987|445.4871|442.4872|442.9872|445.4871|444.9871|445.4871|441.4872|444.9871|444.9871|445.4871|443.9871|448.987|449.9869|452.4869|454.4868|455.4868|453.4868|454.4868|454.4868|454.4868|455.4868|454.4868|452.9869|454.4868|454.4868|449.9869|449.487|452.9869|451.4869|453.4868|451.9869|451.9869|453.4868|452.4869|450.9869|450.9869|449.487|450.4869|450.4869|449.9869|454.4868|455.4868|456.9868|455.4868|454.4868|455.4868||453.4868|455.9868|458.9867|||451.4869|451.9869|453.9868|451.9869|454.4868|453.4868|452.4869|451.9869|454.9868|458.9867|456.9868|452.4869|453.9868|454.4868|451.9869|454.9868|453.9868|451.9869|451.9869|464.9865|452.9869|450.4869|449.487|450.9869|451.9869|453.9868|456.9868|456.4868|460.4866|457.9867|458.9867|457.4867|455.4868|456.9868|452.9869|453.9868|451.4869|448.987|447.487|439.9872|443.9871|443.9871|451.4869|452.9869|452.9869|451.4869|451.9869|454.4868|455.4868|456.9868|455.4868|457.4867|456.9868|457.4867|455.4868|454.4868|453.4868|453.9868|453.9868|452.4869|455.9868|451.9869|451.9869|453.4868|452.9869|446.987|451.9869|448.987|447.987|449.9869|453.9868|455.4868|458.4867|456.4868|452.9869|450.9869|451.9869|448.987|449.9869|449.9869|452.4869|452.9869|451.9869||453.4868|452.9869|451.9869|451.4869|452|451|450|446.5|451.5|450|449|451.5|452.5|449.5|452|452|451|454.5|452.5|451.5|447|449|454|452|452|452.5|454|448.5|446|448.5|448.5|445.5|448|446.5|448|443.5|441|445|443.5|445.5|442|438|442.5|443|442.5|442.5|441|442.5|445|443|444|442|440.5|438.5|440|435.5|440.5|443|441.5|441|441.5|440.5|440|440|441|441.5|443|442|441||437.5|440.5|437|436|439|433|428.5|433.5|433.5|431.5||431|426.5|430|428|430|433|437|434|430.5|426|430.5|427.5|422|428|431|428|428|423.5|||423|420|420.5|416.5|410|410.5|412
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|98.1842|90.0623|94.8874|105.1528|129.2303|127.8365|127.9807|126.9234|129.1822|131.489|126.1545|123.2229|123.7035|125.0011|125.2414|127.7404|127.1157|120.9161|125.1452|119.6665|120.051|124.3763|127.6443|127.3079|117.6961|115.2932|117.0714|115.7738|114.1398|111.9771|110.247|111.3043|112.0732|117.4558|114.6204|117.0233|118.5612|106.6906|102.8459|99.0493|100.9236|105.2489|106.3062|109.6703|116.0621|160.1321|165.2263|166.1395|157.585|159.3631|160.9971|156.0951|143.1673|131.0565||132.7385|139.4668|137.6886|||137.2561|137.9289|132.6424|136.1988|147.5887|156.3354|156.816|166.1875|158.4981|159.8918|165.2744|165.8511|168.9269|170.657|163.1117|154.9417|153.2116|155.134|147.3004|147.2043|151.4334|159.7957|167.8215|150.6645|140.3318|151.0009|154.2689|150.4723|155.2781|149.7994|149.415|150.4242|146.8198|126.6831|114.2359|115.3412|115.7257|117.7922|116.3024|114.0917|111.881|112.9383|114.4281|115.8218|116.5427|111.7849|110.1509|113.4189|110.6795|108.1805|102.6537|105.345|106.0659|109.5742|111.9291|111.2082|109.3339|116.3985|111.0159|107.4596|106.6906|107.1232|106.9309|109.9106|102.3653|106.1139|110.0548|118.8495|118.3209|131.1045|132.6424|132.3541|129.9031|131.2487|136.0546|131.2968|137.5925|141.6294|144.8494|145.6664|146.0989|144.6571|147.5887||154.7495|152.2985|157.2486|161.3816|162.9676|158.7864|168.3021|168.5904|171.7143|171.7143|171.2817|180.7013|173.156|174.0692|158.8345|148.8383|149.8956|148.0213|138.8901|139.1304|134.5648|135.0454|145.2819|150.6645|150.4242|154.5573|157.7291|161.9583|167.5332|157.633|164.0729|165.3224|161.9583|160.036|162.1506|161.5258|161.3336|168.6866|173.2522|177.193|173.5886|174.5497|167.8215|171.3779|172.4352|175.6551|180.3168|180.3649|211.8434|207.8065|201.9433|194.0616|195.5995|201.1743|192.0432|190.7936|189.3519|204.8268|220.1095|224.3387|214.8231|193.581|196.0801|180.3649|173.7327|164.3613|174.9342|178.1061|169.888||160.2763|163.4001|168.9749|165.9472|167.0045|154.4131|155.5184|165.803|164.6496|163.4001||164.2651|167.2448|176.8085|181.4222|194.5422|189.2558|181.2299|162.0064|147.4926|144.2246|150.7606|146.5314|151.7218|161.4297|161.2374|151.7218|177.9619|203.4812|||205.1152|205.9802|202.3278|197.0413|189.1116|206.0763|184.4499
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|381.2|384.6|388.4|387.4|388.2|390.8|394|393.4|378.2|372|380|387.8|387.8|396|394.4|383|396.6|380|378.8|390|403|422.6|416|427|418.4|414.6|406.4|418.2|414|411.8|412.4|422.2|414|415|402.6|412.8|417|414.2|417.4|432.8|412|403.2|405|402.4|403.2|406|418|416.2|425.4|435|417.6|433.2|442|431||416.2|435.6|430|||410|401.4|398|392|405.6|398|386|384|385.8|374|388|394.4|370.8|369|382.4|398.2|409.6|418.8|419.4|423.8|398.4|406.2|421|418.8|405.6|392|393.8|388.4|391.2|388.2|381.8|394.8|380|380.2|396|399.8|392.4|392.2|386.6|385.6|389.6|391|394.6|387|391.6|391|392.4|395.8|400|407.8|409|403.2|400|405.6|400|405.6|403.8|400|393.4|404.6|395.2|422.8|411|395.8|394.4|390|305.2|304.2|299.4|307.8|307.4|311.4|300|287|276.6|281.8|286.6|292|286.4|279.6|286.6|288.2|298||294.4|295|298.8|294.2|295.2|282|289.4|296.8|290.6|305.2|305|301.6|308|309.8|312.8|313.8|312|311.8|303|308.2|311.4|256.4|251.4|244|236.4|237|234.8|234.2|228.8|228.4|230|230|230.6|227|229.4|229.2|227.8|229.2|239.2|244|242.4|242.2|237|239|240.8|240.2|239|232.2|239.8|243|241.4|227.6|236.2|240.8|235.6|240.6|242.8|249.6|247.6|250|253|245.8|244.6|246|235.6|228.2|241|240|232.8||222.2|220|229.8|240|244.6|228.4|235.2|251.2|235.8|253||250.4|238.6|253|237.2|245|256.6|260.2|261|251|253.6|263|243.8|252|259.6|251.4|253|247.4|260.2|||273.4|255|234.8|237|235|237.6|240
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|721.4|714.8|730|721.6|738.6|732.6|738.4|737.6|749.6|727|738|738.4|726.6|719|710|726.4|721|715.6|710|706.2|697.4|713.2|718.6|720.2|709|711|708.2|698.4|697.2|700.4|701|690.8|693.6|682.4|674.8|684.2|690|693.6|691|695.4|698.8|690|686.8|688.8|693.2|706.4|709.4|710.8|719|728|724.6|725|707|706.2||700.6|712.8|717.6|||717.6|712.8|694.2|692.6|709|725.6|730|712.4|707.4|703.4|715|711.8|721|722.2|721.4|740.8|736.6|741.2|716.8|786.2|776.6|780.8|782.2|784.2|781|776.2|770|765.6|762.8|745.6|729.4|738|728.8|743|715|711.6|705|693.8|677|662.4|663|661.2|677.6|687|694.4|689|683.6|694|699|699.6|693.8|699.2|704.4|713.2|705|700|700.4|711|714.4|699.8|694.2|688.2|682.4|693.4|673.8|674|687.2|676|673.2|702|698.4|700.8|705.4|696|695.2|695.4|696.6|690.2|679.6|674.4|680.6|688|691||692|693.6|704|695|705.4|697.2|697.2|708.6|701.4|696.2|697|692.8|721.4|722.6|722|720.4|708.2|690.4|673.8|674.2|658.6|661.4|670|673|668.6|660.8|672.8|666|666.4|666.4|666|666.6|665|654.8|645|638.8|633.2|635.2|642.4|654.2|634.4|645.2|640.2|644|643.4|636.8|635.8|629|650.4|634.8|640.6|642.8|637.4|642.4|625.2|638|641.2|667|662.6|685.8|695.8|671.4|676.6|649.8|626.6|616.2|637.8|641|625||589.2|592.2|590.2|591.8|597.6|575.4|568.4|582|595.6|592.2||605.4|569.6|572.6|572.6|590.8|601|632.8|602.4|569.2|554.6|567.6|557.2|563.8|552.8|552|545|559.4|589.4|||599.6|566.4|570|543.8|530.4|576|597.4
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|438.2|420.1|414.6|428.6|449.3|496.3|511.2|514.2|504.4|492.4|502|507|488.8|485.3|473.2|474.3|470.6|462.7|465.5|469.8|467.1|481.3|489.5|485|480|478|474.9|473|477.3|476.5|468|474.8|470.8|468.5|465|468|469.5|478.2|483.6|485.3|487.5|490.4|487.8|480|473.4|480|481.3|468.7|449.2|457.2|452.8|439.6|422.9|410.7||401.3|424.3|413.1|||401.1|391|383|380.2|402.9|417|397.3|399.8|396.2|394.5|397|404|398.5|396|403|395.6|395|395.8|384|384.4|371|372.8|370|363.9|357.6|361.4|366.6|368|373.2|376.2|372.8|372.4|361.8|351.7|347.3|356.4|358.4|345.4|340|340.2|331.9|332.2|349.1|348.8|366.3|361.5|358.8|363.2|361|368.2|367|374.7|368.2|377.1|379.4|374.8|371.2|370.1|366.2|358|352.5|362.7|360.4|368.4|360.5|345.5|357.8|351.1|346.5|362.7|366.5|391.5|389|382.5|378.6|372.3|365.7|369.3|361|356.8|356.8|362.8|368.5||368.9|373.9|372.7|362.1|355|356.8|349.9|355.1|352.8|354.9|353.8|357.1|352.1|353.8|346.4|346.6|340.9|337.2|315.2|311.1|298.2|300|300.2|296.8|295.7|299|303.4|304.1|311|303.3|312.1|302.4|300|285.7|287.9|285.4|290.5|301.3|301.5|298.6|296.6|295.7|285.1|281.5|294.9|300.9|300.5|303.7|312.4|314.3|311.8|309.4|305|311|296.9|298.7|302|313.1|314.6|332.9|333.7|319.4|304.6|298.5|284.3|264.7|264.9|254.5|258.6||246.3|250|244.9|231|228.3|215|212.5|215|230.1|234||230.1|229.8|237|227.8|220.6|233.4|231.2|224.3|213.6|208.7|217.4|208.3|210.6|219.5|220.8|210.1|208.6|219.2|||219.7|198.1|176.9|168.7|177.3|163.1|167.7
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1393.291|1359.796|1360.796|1323.301|1313.303|1298.8051|1272.809|1257.811|1263.3101|1286.307|1295.306|1298.8051|1302.8051|1320.802|1366.795|1364.295|1412.501|1384.511|1401.005|1421.498|1407.5031|1414.501|1378.5129|1384.011|1339.527|1346.025|1371.016|1359.52|1365.0179|1410.002|1438.4919|1431.495|1401.505|1371.016|1343.026|1324.532|1381.012|1340.527|1350.0229|1338.028|1356.521|1357.521|1331.53|1328.031|1348.524|1347.524|1345.525|1354.022|1379.5129|1379.5129|1399.506|1414.501|1419.499|1420.498||1449.488|1476.479|1513.965|||1489.474|1476.479|1477.478|1436.993|1444.99|1446.989|1409.502|1386.011|1403.005|1462.983|1465.9821|1468.981|1500.47|1556.45|1564.947|1584.441|1594.937|1585.4399|1553.451|1558.95|1557.45|1547.953|1571.4449|1585.4399|1554.451|1578.443|1569.946|1509.967|1517.464|1480.9771|1447.989|1459.984|1385.011|1372.016|1482.976|1429.495|1449.488|1437.4919|1413.001|1474.979|1479.478|1456.5|1488.5|1621|1632|1610|1565|1547.5|1525|1525|1532|1530.5|1522.5|1546.5|1539|1530|1543|1524|1572.5|1541.5|1544|1568.5|1517|1545|1533.5|1511|1538|1529.5|1521|1523.5|1491.5|1483|1499.5|1479|1506|1485|1483|1481|1482.5|1463.5|1458.5|1485|1475.5||1458.5|1456|1480|1450.5|1475|1453|1469.5|1513|1540.5|1505|1483|1476.5|1423.5|1387|1253|1256|1226|1224.5|1192|1192|1196.5|1207|1220|1186.5|1223.5|1225|1225.5|1243|1249.5|1273.5|1245.5|1259.5|1230.5|1256.5|1271.5|1308|1328.5|1370.5|1379|1335|1338|1324.5|1291|1315.5|1313.5|1301.5|1310.5|1271.5|1268.5|1246|1226|1236.5|1230.5|1264|1267.5|1240|1212.5|1162.5|1107|1160|1214|1286|1297|1272.5|1298.5|1326.5|1311|1296.5|1294||1329|1324.5|1375|1363.5|1352|1272.5|1264.5|1282|1295.5|1299.5||1297|1285|1298.5|1286|1209|1250.5|1290|1264|1239|1254|1260|1139.5|1116.5|1108.5|1135|1162.5|1175|1194.5|||1149.5|1093.5|1077.5|1108|1111.5|1091|1102
04078|14064|/equities/polar-capital-technology|FTSE350|2175|2180|2235|2175|2130|2215|2175|2145|2110|2085|2165|2230|2245|2240|2175|2250|2260|2240|2300|2350|2325|2385|2425|2440|2410|2405|2380|2400|2415|2400|2350|2350|2345|2300|2270|2315|2320|2350|2335|2340|2330|2345|2275|2270|2265|2295|2305|2300|2340|2380|2370|2350|2355|2330||2305|2315|2345|||2285|2285|2295|2245|2275|2275|2250|2230|2245|2235|2245|2235|2245|2260|2240|2230|2215|2185|2140|2190|2160|2140|2110|2140|2165|2170|2165|2140|2185|2185|2240|2200|2105|2230|2220|2235|2205|2105|2090|2095|2150|2095|2160|2150|2165|2155|2145|2170|2185|2215|2200|2230|2215|2200|2135|2120|2100|2075|2070|2055|2065|2065|2030|2050|2020|2005|2035|2010|1982|2035|2055|2085|2100|2100|2060|2070|2070|2030|2060|2010|2165|2265|2230||2175|2225|2215|2150|2125|2115|2075|2085|2080|2095|2075|2105|2100|2100|2090|2090|2045|2055|2040|2035|1950|1938|1980|1972|1976|1974|2030|2055|2070|2050|2050|2050|2105|2065|2195|2140|2120|2120|2120|2140|2090|2085|2065|2035|2030|2040|2030|2025|2060|2025|2055|2000|1994|1950|1868|1876|1878|1930|1920|1922|1928|1916|1934|1922|1936|1908|1938|1910|1944||1936|1932|1930|1916|1908|1822|1808|1856|1886|1856||1830|1786|1784|1734|1730|1774|1790|1742|1752|1690|1722|1726|1680|1748|1708|1674|1654|1686|||1676|1630|1620|1566|1474|1474|1504
04079|14618|/equities/polymetal|STOXX600/FTSE350|1507.5|1486|1509.5|1500|1493.5|1501.5|1469|1490|1446|1442.5|1454.5|1453|1439|1442.5|1421.5|1452|1506.5|1497.5|1541.5|1539|1526.5|1551|1609|1635.5|1610.5|1606|1606.5|1629.5|1637|1633.5|1600.5|1637.5|1661|1662|1581|1604.5|1580|1649.5|1679.5|1688.5|1673.5|1691.5|1637.5|1668|1658.5|1694|1718|1708|1739|1770.5|1824.5|1823.5|1838|1841.5||1684.5|1703.5|1748.5|||1683.5|1682.5|1676|1693.5|1696|1711|1652.5|1637.5|1615|1704|1683.5|1659.5|1700|1672|1635|1650|1655|1635.5|1562|1587|1604.5|1563|1577|1595|1682.5|1678.5|1688|1681.5|1685|1699.5|1681.5|1650.5|1658|1659|1883.5|1831|1755|1740|1689.5|1639.5|1664.5|1668|1766.5|1774|1760|1775|1766|1761.5|1780|1770|1748.5|1770|1725.5|1710|1708.5|1666|1665|1650.5|1691.5|1696|1696|1689.5|1684|1651|1677.5|1693|1674|1699.5|1702|1763.5|1881|1950|1950|1933.5|2009|1991|1945.5|1973.5|2010|1919|1916|1963|2032||2028|1940|1980|1952|1964|1960.5|1966.5|1989|2011|2034|1977|1995|1986.5|1931.5|2013|2012|2005|2050|1927.5|1937.5|1895|1876.5|1920|1900.5|1932.5|1805|1811.5|1707|1667|1655|1614|1597|1608|1587.5|1613|1599|1602|1590.5|1601|1575.5|1569|1574.5|1560.5|1615.5|1589.5|1549.5|1540|1583|1575|1533|1530|1485.5|1474|1464|1468.5|1525|1536|1504|1463.5|1428.5|1415|1497|1498|1603.5|1621|1627|1648.5|1610.5|1654.5||1700|1691.5|1737|1711|1719|1685|1634.5|1642.5|1621|1658||1644|1670.5|1671.5|1644.5|1620.5|1632.5|1646|1674|1665.5|1673.5|1700|1627.5|1528.5|1546|1521|1547.5|1510.5|1609|||1510|1413|1390.5|1406|1369|1371|1323
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1625|1625|1640|1605|1590|1550|1520|1475|1460|1430|1420|1425|1415|1400|1380|1380|1380|1380|1380|1330|1340|1345|1350|1340|1335|1350|1330|1350|1350|1350|1300|1370|1380|1380|1355|1305|1335|1320|1320|1325|1370|1370|1325|1350|1355|1380|1380|1370|1390|1405|1405|1395|1385|1370||1380|1370|1375|||1330|1290|1280|1250|1300|1335|1335|1305|1290|1285|1305|1290|1290|1300|1335|1315|1310|1300|1350|1255|1350|1360|1350|1355|1350|1340|1340|1375|1335|1335|1320|1305|1300|1135|1010|980|970|930|928|1005|1000|988|990|1050|1080|1040|1005|1000|1010|980|976|998|992|990|980|1000|1025|1000|990|972|968|990|942|948|950|950|968|970|950|974|1000|1000|1000|1000|974|980|978|990|1005|1035|1050|1050|1075||1125|1120|1065|1110|1065|1065|1060|1050|1055|1080|1080|1135|1150|1130|1075|1055|1055|1070|1080|1060|1070|1100|1065|1070|1055|1085|1065|1060|1080|1090|1130|1145|1160|1130|1195|1145|1065|1060|1080|1125|1155|1135|1125|1090|1050|1060|1040|1070|1155|1170|1200|1170|1200|1205|1180|1160|1150|1150|1245|1270|1220|1175|1195|1200|1190|1220|1240|1165|1175||1095|1085|1030|1120|1065|1015|998|1105|1190|1190||1135|1125|1170|1175|1245|1270|1245|1140|1100|1120|1150|1180|1225|1210|1250|1180|1160|1240|||1370|1320|1200|1070|1000|1005|1005
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|144|144.4|147.8|146.2|146|148|147|145.8|147.4|148.4|151.6|153.4|153|154|152|152.4|152.6|149.4|149|149|149.6|148.4|147.2|146.6|146.4|146.4|147.2|146.8|146.2|146.6|147|146.8|146.4|146.6|145.2|148.6|149.8|149|149|148.4|147|147.8|146|148.2|148.8|151.8|153.2|152.2|154.4|157.4|156|155.6|154.8|152.8||152.8|152.8|154|||151.2|150|148|146.6|153.4|152.6|149.2|145.2|144.8|141.6|142.4|138.8|140|140.4|141.8|143|143.4|145.2|142|139.2|141.4|142.4|142.8|143.6|145|145.6|148.4|148.6|150.2|150|150.4|151|146.6|149.4|149|151|148.6|145|144|144|143|142.2|144.6|146|147.4|148.2|148.4|146|145.2|141.8|144.6|145|148.2|149.8|147.6|147.4|149|150.8|149.6|149.2|149.6|148.4|148|148.6|146.4|145.4|147.4|147.2|147.6|149.2|150|150.2|149.6|149.6|149.2|150.6|152.8|151.8|150.2|152|150.2|151.8|150.6||152.4|152.6|153.2|150.6|151.8|153.4|153.6|149|152|154.4|152.6|151.8|153|152.4|154.2|155.8|155|154.8|153.8|154|153.8|153.2|155|150.6|148.8|149.6|150.4|150.8|150.2|150.2|148.8|146|148.2|149.2|151.4|151|150|153|153.4|154.8|154|156|155.6|156.6|155.6|155|152.2|151.4|154.4|157.4|163.2|159.6|162.6|159|155.8|152.8|149.4|148|147.4|152|153|153.4|154.6|153|153.8|154|154.8|155.2|154||156|158|156|156.6|158.2|154|150.4|155.2|157|158.6||157|157.6|156.6|154|155.4|154|158.6|155.8|153.6|154.2|156.4|153.2|153.2|157|156.4|153.6|151.6|161.4|||157.2|159.2|154.2|154|153.2|157|165.6
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|184|188.8|191|189.2|261.6|258.4|254.6|254.2|249.8|251|264.4|267|272.6|286.4|280.6|288.2|288.2|288.8|287.8|272.4|269|270|273.2|273|262.6|267.2|273|281.4|283|285.2|277.6|272.4|274.4|258.4|245|257.2|256|251|243.6|247|263.2|271|270|274.2|277.8|281|285.6|300.8|308.4|313.6|324|323.4|314.6|302.6||307|313.8|311.2|||314.8|298|282.2|270|280|290.2|282.4|286|290.4|287.2|294.4|296.6|301.2|307.2|309.6|313.4|315.8|296.4|277.2|282.4|288.4|290.4|299.4|299.6|285.6|291|302.4|291|291.8|276.4|278.8|285.4|291|272.8|241|246|245|233.4|234.8|233|227.2|228.2|225.2|229.6|228.2|206.2|203.6|205.2|213.2|199.9|202.6|209.2|206|217.6|215.6|216.2|219.4|229.4|211.2|195.9|196|194|192.4|198.1|194.7|192|196.2|195.1|204.4|222|227|226.6|226|225|225|226.6|225.6|227.4|225.6|225.4|218|212.2|229||246.4|245.2|234|195.7|194.9|189.1|179.4|180|172|180|181.4|180.9|189.6|195.8|187.1|179.8|185|185.3|181.7|170|164|166|171.5|175|165.2|167.9|167.2|169.5|172|166|168.3|168.6|167.6|168.7|171.4|169.2|165|166.6|168.7|176.9|169.8|172.6|173.9|176.2|172.8|174.4|175.9|179.6|184|189.5|196.4|187.6|196.6|196.5|201|193.6|195.2|205.4|213|233.4|222.2|202|205.2|196|198.9|196|187.9|194.4|182.8||158.3|157.5|153.7|158.4|158.4|149.9|144.2|150|166.6|166.9||171.1|173|175.1|172.1|188|193.5|207.8|175|165.4|156.4|156.9|150.2|160.8|176.4|160|160.6|166.2|185.9|||189.9|176.9|177.9|152.5|161.6|171.9|185
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|1509.418|1486.2111|1508.9351|1493.947|1488.629|1470.74|1466.389|1495.881|1459.62|1421.9091|1426.744|1435.446|1434.963|1405.954|1361.958|1402.5699|1383.714|1373.078|1379.363|1369.21|1336.817|1352.771|1349.871|1329.0811|1284.118|1247.373|1252.691|1229.001|1199.9919|1179.686|1187.422|1168.083|1157.9301|1135.6899|1133.756|1195.158|1296.688|1327.147|1312.1591|1348.9041|1378.879|1373.561|1387.098|1374.0439|1383.231|1384.681|1367.759|1380.813|1373.561|1382.7469|1392.417|1401.603|1333.916|1338.267||1302.49|1324.246|1338.267|||1308.291|1310.709|1283.634|1270.097|1295.238|1286.051|1303.9399|1281.217|1269.613|1256.076|1255.109|1247.373|1240.605|1222.7159|1204.827|1172.918|1187.905|1180.17|1130.855|1171.951|1178.719|1180.17|1215.464|1223.199|1234.803|1236.2531|1256.559|1258.01|1245.923|1207.728|1214.4969|1225.6169|1225.1331|1196.125|1014.82|1012.403|1000.799|977.109|926.15|911.646|903.524|927.891|967.439|1020.622|1043.3459|1038.994|1027.874|1057.366|1062.201|1062.201|1042.8621|1082.991|1100.879|1126.9871|1124.5699|1116.351|1108.615|1119.735|1097.979|1090.726|1070.9041|1072.354|1098.462|1108.615|1071.871|1067.036|1069.453|1038.511|1063.652|1131.339|1141.975|1146.8101|1148.26|1130.855|1138.1071|1136.657|1121.1851|1120.702|1124.0861|1097.495|1124.0861|1144.876|1154.545||1181.137|1159.38|1167.599|1166.149|1184.038|1174.8521|1181.62|1209.178|1197.575|1207.245|1214.98|1226.1|1245.923|1225.1331|1191.29|1164.699|1144.392|1158.897|1128.438|1115.8669|1068.97|1075.255|1129.405|1121.6689|1118.285|1111.999|1163.248|1185.005|1186.938|1177.752|1211.1121|1217.3979|1226.1|1200.959|1203.377|1202.41|1191.7729|1209.662|1205.311|1221.265|1164.215|1187.905|1177.269|1178.236|1173.885|1150.194|1155.512|1139.074|1173.401|1145.843|1167.599|1170.017|1139.558|1153.095|1097.495|1142|1132|1200|1212|1257.5|1274.5|1171|1185|1098.5|1089.5|1047|1082.5|1063.5|1040||1011|1114.5|1129|1120.5|1110|1049.5|1033|1091|1129.5|1121||1123|1095|1079.5|1044|1063|1128.5|1176|1113|1039.5|1025.5|1045|1025|979.4|1029.5|1042|963.2|958.2|1014|||1047|1043.5|1082.5|1021|920.2|942.6|948.4
04084|954891|/equities/puretech-health-plc|FTSE350|409|418|416|415.5|408|403.5|410.5|400|386|414.5|425.5|424.5|424|414.5|413.5|408.5|414|407|404|404|409|402.5|401.5|392.5|394.5|385|380.5|377.5|384|373.5|374.5|368|368|390|400|371.5|383|395.5|389|389.5|392|397|383|381.5|381.5|391|392.5|398.5|392|403|398|390|409|403.5||400|395.5|397|||373|372.5|369.5|363.5|361.5|363|346|331|325|315|307.5|311|310|305|308.5|305|297|294|289|289|280.5|280.5|286|281|287|294.5|296.5|294|279|282|261|237.5|238|247.5|251|253|251|250.5|255|259.5|253.5|247|252|246|248.5|249|243|245.5|250|250|250|250|250|244.5|250|259|254.5|247.5|253|254.5|257|254.5|265.5|270.5|261|257|256|256.5|267|289.5|273|281.5|270|270|277.5|285|286|285.5|276.5|276|274|286|276.5||277.5|282|273|271|271|272.5|274.5|269|268.5|265|264|272.5|269|270|272|270|265.5|272.5|270|272|272|270|268.5|269.5|273.5|270|270|282.5|280|282|280|285|286.5|286.5|285|278|275.5|288|266|274|274|263|265.5|265.5|282.5|285|288|273|293.5|270|265|274.5|269|259.5|240|248.5|265|263|260|264|265|260.5|255|258|250|255.5|253.5|250|250||248.5|255|233|236|249.5|225|221.5|234|238.5|250||245|241.5|255.5|255.5|251|262|260|262|260|243|246|260|248|266.5|257.5|258.5|260.5|264|||269.5|245|223.5|226.5|222|221.5|218
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|263.5|263|260|260|263.5|261.5|265|269.5|263.5|268|259|249.5|249|247|245|252|251|247|245|253|255|257|257.5|263.5|266.5|265|267|268|265|265|262|259|248.5|248|248|248.5|240|238.5|238|231.5|233.5|234|230|230.5|225|235|226|230|235|235|236|235.5|236.5|235.5||230|235|236|||230.5|228|228.5|229.5|234|230.5|230.5|228|227.5|229.5|225|224.5|227|229.5|233.5|232|229.5|228.5|227.5|228.5|230|225|224|225.5|229.5|232.5|239|240.5|240.5|242|244|241|236|238|231|234.5|233.5|233.5|235.5|232|233|229.5|238|238.5|242.5|244|240|248|252|255.5|258|260|256.5|255|255.5|239|233.5|235.5|235|238|234.5|235|233.5|237|230.5|214.5|210|215|209.5|212.5|210.5|210|211.5|211.5|210|210.5|210|211.5|210|209|206.5|206|207.5||206|204.5|205.5|204|201.5|204.5|207.5|203.5|202|201.5|201.5|206.5|204|200|198.8|197|197|198|197.4|196|190.4|189.4|192.6|193|193.6|194|197.8|192.4|194.4|189.4|189|188.2|188.6|185.6|185|185.8|185.8|185.4|185.4|187.4|186|184.8|188.2|184.8|186.2|185|183|182.8|183|182.6|186.6|182.2|181.8|183|181.8|183|180|180|178.4|180|179.8|177.2|180.6|178.4|179|176.6|175.4|176.4|175.2||179|175.8|177.6|178.4|182.2|178.6|175.4|180.4|186.4|179||175|175.4|176.4|178.2|186|187|185.6|176|170.6|170.6|173|174.4|175.8|184|176.8|176.2|179.8|185|||184|184.2|185.6|182|178.4|180.4|184.2
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|336|333.4|330|326|319.8|319.4|317.2|323.4|323.2|314.4|320|312.6|303|300.6|298.8|308.2|305.6|297.6|300|297|295.2|303.2|306.8|305|304.8|306.2|303.6|305.2|303|304.4|303.8|300.4|301.4|299|301.2|304.8|301|307.4|310|317.8|315.8|324.4|322.2|320|321|326|320|320.6|319.6|323.4|331.2|332.2|326|318.6||319.8|326|327.4|||315.8|314.8|306.2|299.8|311|300.6|299.8|298|296.6|293.8|290.6|291.4|293|295.4|306.2|309.6|299.4|299.2|293.4|301.8|296.2|298.2|311.8|308|305.8|307.8|309|307|305.2|310.6|323.2|291|276.6|272.8|255|258|259|253|241.4|236.4|238.8|244.4|255.6|263.8|272.8|264.4|258.4|265|258.4|259|262.4|269|275.2|281.6|280.6|283.2|287.4|284.8|281.2|280.2|279.6|277.8|268.8|273.8|264.4|258.4|256.4|255.4|257.8|262.2|267.2|268.4|265.4|269.2|268|268.4|280|282.2|278.6|275|279|283|283.8||291.8|295.6|294|293.6|294.8|289.4|288.8|297.8|305|307.2|305|307.6|307|308.6|314.6|313.2|312|310|307.2|310|305.8|307.2|301.2|302.6|300|302.6|306|317.6|320.8|316.2|308.2|316.8|319.8|301.4|298.8|288|287.2|294.2|300.2|301.6|297.2|297.8|298.4|297.4|304|303|300.2|302|314|310.8|317|307|305.6|304|300.8|290.8|291.6|303|303|313.4|315.2|314|311|296.2|294.6|295|300.6|299|302.4||300.6|309|304|306|310.4|301.2|294.2|301.4|314.8|317.2||308.6|299.8|301.2|294.8|301.8|304|314.6|308.8|317.6|314.4|322|318|332.6|339.4|333.4|322.4|319.6|335.2|||333.2|332.6|321.4|321.4|302|310.2|314.6
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|153.1147|149.9939|154.2363|151.5056|155.3091|155.1628|156.1868|142.9233|145.6053|142.7771|146.4342|148.5311|144.2887|143.5085|142.3869|144.9226|146.1417|145.1664|145.7028|144.3375|144.5325|148.7261|153.6024|156.0893|152.4808|152.0907|152.9197|153.9925|152.5296|153.7974|154.8702|154.1875|153.6024|151.213|151.2618|152.1395|149.7014|152.3345|149.0674|150.8717|151.6031|151.5543|150.6278|151.6519|152.237|153.9437|154.1875|154.3826|152.4808|155.0165|155.3091|156.2355|152.1882|151.7006||149.7989|151.6031|154.6751|||151.0179|149.9939|146.5318|144.63|148.9699|150.5303|149.4575|147.0682|146.288|146.6293|147.2145|149.2625|148.1409|148.1409|149.36|148.6773|144.435|142.3869|136.0966|133.8535|135.0238|136.2429|137.1206|134.2924|136.0478|135.9015|141.8506|142.7771|141.5092|138.2909|135.5602|137.3156|135.4139|131.8542|125.6126|124.6373|121.8091|120.3462|117.8593|119.1759|119.0296|120.5413|123.5158|125.8076|127.7582|126.978|124.2472|126.0515|128.0995|126.8804|126.3928|127.8557|129.026|131.2203|131.5129|129.9525|128.9772|130.4889|128.4896|128.2945|128.0995|125.0275|124.4911|127.7582|124.1985|123.0282|127.2218|126.4903|126.4416|134.0973|133.3659|135.0726|133.9998|131.3178|132.1468|130.9765|134.78|134.4386|136.1453|133.951|133.756|137.9496|137.8033||139.51|139.6563|140.7778|141.2654|141.6068|139.1686|140.4364|143.5573|143.3622|143.9961|145.8979|145.8003|147.7021|146.288|146.5318|145.5565|145.1177|145.8003|145.0689|146.1417|142.6795|143.4597|144.8251|143.1672|143.1672|143.2647|146.0929|146.8244|145.8003|143.1184|142.4845|141.8506|140.2902|140.4364|140.9728|137.2181|135.7065|138.4372|138.8273|140.8266|137.1206|138.1934|136.7305|135.7065|134.975|135.6089|136.5354|132.098|136.7305|136.0966|136.9255|135.6089|136.4379|135.7065|133.1708|131.1228|130.6839|135.2676|135.9503|136.7305|139.9976|133.8535|134.4386|130.5376|127.7582|126.2953|130.6351|128.6846|124.4911||121.0777|121.6628|122.3455|122.3455|119.9074|115.9576|115.6163|119.0296|121.0289|120.395||121.0289|118.1031|118.8834|117.0304|116.8353|120.1999|124.0034|121.1752|114.9823|116.0064|112.84|110.98|109.91|112.54|113.42|108.45|108.89|115.67|||116.1|112.59|111.08|109.52|106.45|107.18|109.23
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|184.6|186.4|186.8|186|187|177.6|176.2|175.6|180.2|180.6|189.4|180|170.6|170.4|177.2|175.8|174.6|163.2|154.4|142.4|139|140|142.4|131.6|123|126.6|130|134.8|139.6|144.4|133.6|139|135.4|125|125|123|126.2|127|128.8|132.2|139.6|143.4|139|140.8|140.8|144.6|141|145.4|139.4|140|141.2|142.2|138|137.6||139.2|141.2|144.4|||141.8|143|140|140|147|151.2|137|136|133.8|134|144.6|150|155|159|161|153.6|148.8|152.6|144.2|142.8|147|147|149.8|146|147.4|145.6|151.4|140|141.2|128.4|126|131.8|127.4|115|93.1|86.3|86.3|87.2|88.8|90|88.1|90|90.4|90.5|89.5|89.4|86|88.5|88.6|91|91.9|96.3|96.4|101|100|98.2|97.3|95.1|96.1|94|93.1|93.3|95.9|102|91.4|91.7|92.9|91.5|94.6|103.8|100|111.4|111|111|123|125|124.6|135|135|138.8|132.8|137|139.2||135.2|141.4|135.4|134|135.2|136|134.8|135.6|139|143.8|137.6|136|137.2|138.4|136.2|135|138.2|141.6|143.2|136|136.6|141.2|141.2|141|141|141|145|145|145|148|150|147.8|154.8|143|148.2|145|145|147|145|150.6|145.4|145|147.8|146.4|153|153|153|153|155|159.8|162.8|159.4|155|155|156|160|159|168|169.6|167|168.8|161.8|165.4|155|157.2|143.2|136.2|135.2|138||132|138|130|136|133.4|135.6|123.8|131.2|139.6|138.4||143|145.2|150|151.8|160.8|162.8|166.2|165.2|157.4|155|156.8|162.2|160.4|168|167|166|167|168.2|||174.4|178.6|138.8|135|126|125.2|130.8
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1700|1682|1668|1616|1610|1612|1630|1628|1604|1584|1666|1578|1568|1550|1542|1556|1568|1560|1546|1558|1576|1592|1624|1634|1584|1568|1592|1568|1584|1582|1588|1584|1612|1550|1610|1580|1586|1596|1560|1562|1568|1570|1560|1558|1586|1616|1604|1640|1600|1610|1626|1606|1582|1568||1540|1540|1548|||1540|1500|1478|1480|1510|1542|1530|1530|1512|1536|1544|1546|1570|1556|1600|1592|1536|1554|1480|1454|1454|1508|1534|1536|1530|1548|1564|1548|1530|1518|1546|1500|1518|1508|1434|1416|1430|1436|1414|1450|1426|1436|1454|1476|1508|1496|1490|1516|1522|1500|1510|1514|1518|1570|1550|1552|1550|1576|1554|1548|1550|1542|1568|1606|1600|1608|1658|1710|1712|1756|1714|1710|1722|1690|1704|1660|1680|1680|1700|1702|1692|1704|1712||1688|1686|1710|1682|1712|1690|1696|1666|1660|1670|1680|1708|1694|1688|1658|1616|1622|1650|1644|1656|1620|1666|1682|1516|1508|1546|1568|1572|1570|1522|1500|1506|1496|1514|1524|1518|1524|1534|1530|1534|1460|1470|1460|1420|1388|1392|1414|1418|1446|1406|1400|1392|1430|1424|1402|1386|1408|1432|1496|1558|1572|1486|1538|1542|1460|1442|1472|1472|1430||1408|1400|1398|1400|1414|1402|1410|1418|1470|1460||1480|1460|1442|1432|1476|1512|1500|1440|1402|1372|1394|1452|1380|1460|1504|1368|1408|1440|||1512|1492|1446|1380|1296|1366|1408
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|6326|6332|6332|6242|6166|6128|6200|6118|6210|6270|6282|6100|6118|6040|6000|5950|5882|5970|5854|6072|6278|6284|6298|6346|6306|6214|6204|6244|6160|6140|6222|6258|6266|6296|6198|6300|6434|6376|6554|6274|6260|6238|6224|6212|6274|6326|6308|6358|6556|6660|6668|6736|6708|6784||6542|6632|6666|||6494|6452|6556|6532|6454|6460|6522|6408|6544|6634|6590|6484|6496|6390|6436|6302|6350|6448|6584|6516|6602|6444|6310|6550|6706|6728|6706|6688|6832|6980|7080|7018|6938|6700|7110|7074|7092|6920|6902|6800|6852|6912|6984|7002|7000|6966|7038|7192|7204|7354|7254|7360|7384|7400|7422|7386|7412|7390|7492|7672|7706|7560|7618|7560|7470|7438|7592|7460|7340|7430|7418|7510|7594|7558|7596|7564|7504|7296|7256|7104|7238|7538|7440||7510|7612|7648|7550|7618|7538|7550|7636|7508|7474|7438|7508|7504|7408|7498|7578|7628|7710|7804|7906|7706|7812|7960|7800|7720|7712|7960|7822|7790|7836|7754|7710|7700|7678|7680|7614|7566|7526|7438|7574|7446|7528|7406|7432|7420|7270|7166|7128|7228|7138|7180|7140|7148|7054|6950|6908|6940|6970|6870|6830|6874|7038|7082|7010|7086|7224|7136|6952|6996||7132|7104|7008|7032|7190|7034|6980|7102|7002|6846||6648|6586|6552|6620|6570|6630|6402|6454|6580|6534|6404|6496|6396|6500|6248|6280|6320|6448|||6168|6132|6150|6160|6252|6194|6120
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|615|614.5|623|611.5|610.5|623|618|608.5|622.5|595|596.5|588|560|573|545|548.5|565|557|553.5|553|549.5|549|562.5|567.5|564|561.5|550|571.5|560|569.5|555|549|535|532|525.5|529.5|522.5|521.5|521|523.5|531.5|532|525|537.5|531|531|523|538|550.5|569.5|556|566|552|549.5||571.5|579|582|||585|566.5|540|522|538|540.5|537.5|521.5|505|493.2|514.5|535.5|532|536|556.5|563|553|557.5|519.5|530.5|528|539.5|547.5|551.5|551|549|566|548.5|541.5|535|535|540.5|531.5|518|446.8|440.8|437|427|409.6|415.6|414.4|419.8|433.2|460.8|474.8|452.6|443.4|453.2|450.2|445.4|457.2|460|457.2|472.2|476.4|459|429.6|432.4|419.2|412.8|407.2|403.8|395|399.6|379|378.6|364.2|361.2|371.2|414.6|430|448.2|456.2|452.6|449|458.6|452.2|456.4|465.2|451|457.2|468|436.2||456|448.2|450.2|441.6|452.8|452.2|454.4|450|464.2|448.6|443.2|440|439|434.4|433.8|441.4|435.6|445.6|439.2|441.2|427.6|440.2|439|460.2|439.6|442.6|453.6|457|462.6|460|460.4|464.6|460.2|451.8|465.6|464.4|453.4|456.4|453.4|452|427.2|442.4|431.8|430.8|462.4|462.4|465.8|464.2|480.6|488.6|480.8|475|487.2|488.4|468.8|485|481.6|502.5|501|538.5|522.5|500|503|487.2|489.2|468.6|497.4|478|477.8||461.4|449.6|456.6|467.2|454|441.2|421.6|431.2|438.4|455||473.4|451.8|463.8|470.8|469.4|461.2|488.6|462.6|457.6|451|448.4|403.2|386.6|384.4|408.6|391.6|385.2|411|||443.6|404.8|405|362|313.2|338.4|332.8
04092|50681|/equities/riverstone|FTSE350|280.5|282.5|288.75|286|293|288|287|308|298.5|308.5|304|313|308|298|298|310|328.5|315|320|323|323|307.75|307|296|292|301|298|294.5|299|287|287|295|279.5|286|285|281|286.5|282.5|280|283.5|290|295|293.75|280.5|285.25|288|290|295|287.5|287.5|284.5|290|279|282||297|302|308|||303|300|303.5|298|303.5|299.5|295.5|293|288|285|283|280|283|281|276|267|271|289|280|287|282|282.25|270|263.25|261|260.5|260|257.5|280|277|266|272|275.5|269|268.5|266|268|270|256|249|248|248|255|249.75|255|249.5|254|263|272|274.5|275.5|273|273.5|274.5|282.5|281.5|274.5|282.5|279.5|278.5|277.5|303|309|311.5|309.5|306.5|305.5|300|302|303|303|303|282|274|298|291|300.5|291|310|311|315|315|315||315|314.5|313.5|310.5|309.5|309.5|310|310.5|290|291.5|293|295|290|291|298.5|282.5|277.5|269|270|280|239.5|233.5|216.5|241.5|268.5|275|290|292.5|280|284.5|284.5|288|290|293|299|292.5|309.5|321|320|325|320|324|325|375|379|365|365.5|365.5|364|364|360|357|351|345|337|333|335|333.5|332|332.5|325|325|325|322|315|318.5|307|314.5|305.5||300.5|294.5|289|290.5|280.5|277|265.5|261|263|260||246|235|240|254|220|151.2|150|153|158.6|160|160|153.8|164.6|148.2|163.8|161.2|165.4|166.6|||171.6|174.2|168.8|171.2|160.6|153.2|138.4
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|1778|1766|1741|1734.5|1722.5|1732|1725.5|1723.5|1704.5|1698.5|1718.5|1712.5|1704.5|1704.5|1692.5|1722.5|1713.5|1731|1739|1760.5|1808|1830|1864.5|1871|1866.5|1825|1773|1797.5|1829.5|1823.5|1858|1849|1864.5|1845|1812.5|1856.5|1857|1871.5|1867|1869.5|1819.5|1831|1823|1814|1825.5|1828.5|1815|1825.5|1868|1887|1867|1901|1817|1838||1792.5|1814.5|1843.5|||1792.5|1781|1792.5|1783|1801|1784.5|1781.5|1770.5|1795|1820.5|1821.5|1804.5|1796|1787.5|1753|1756|1767.5|1758|1747.5|1742|1740|1744.5|1745|1763|1782.5|1776.5|1733|1712|1755.5|1771.5|1815.5|1808|1803|1836.5|1676|1677.5|1623|1623.5|1568.5|1527.5|1540.5|1565|1603|1607|1635|1636.5|1653|1703|1681.5|1710.5|1651.5|1687.5|1708.5|1697.5|1693|1681.5|1676|1727|1758.5|1747|1722.5|1726|1723.5|1736|1733|1696.5|1746|1697.5|1712|1800|1789|1803|1807|1796|1799.5|1790|1790|1761.5|1744|1694.5|1717.5|1724.5|1666.5||1702.5|1719.5|1722|1733|1753|1728|1721.5|1740|1721.5|1736.5|1722|1767|1776.5|1726|1693|1703|1679|1670|1633.5|1668|1615|1639.5|1681.5|1690|1681.5|1671|1700|1764.5|1782|1786|1811|1799|1820.5|1789|1813|1810|1807|1839.5|1858.5|1888|1848.5|1871.5|1868.5|1870|1903.5|1893|1873|1858.5|1919.5|1906|1915|1884.5|1898|1882.5|1831.5|1834|1836|1881|1866|1892|1909.5|1934.5|1944.5|1901|1898.5|1873.5|1933.5|1888.5|1886.5||1882.5|1871.5|1893.5|1841|1859|1783|1780.5|1837|1872.5|1860.5||1859|1797|1811.5|1791|1798.5|1796.5|1876.5|1853|1795.5|1738.5|1803|1825|1800|1882.5|1839|1789|1727|1774|||1791.5|1722.5|1718|1742|1686.5|1638|1662
04094|50659|/equities/renewables|FTSE350|123.6|123.8|123.8|123.4|123|123.4|123.8|123.6|123.6|123.2|129.7273|129.7273|129.1304|129.1304|128.3345|129.1304|129.5283|127.3396|126.1458|127.7376|126.9417|127.9366|127.9366|127.5386|125.9469|127.9366|129.1304|130.3242|130.3242|130.5231|131.319|130.9211|130.1252|127.1407|126.3448|125.7479|126.3448|126.1458|124.952|125.35|125.7479|126.5438|125.7479|125.5489|124.952|125.5489|125.35|125.151|125.5489|126.3448|126.9417|127.5386|127.5386|127.1407||127.1407|126.9417|126.5438|||125.35|125.5489|124.952|124.7531|126.1458|126.3448|126.7427|126.5438|126.3448|125.7479|124.5541|125.9469|126.3448|126.9417|127.7376|127.7376|127.9366|127.7376|125.7479|125.151|125.9469|126.3448|127.1407|126.5438|131.7169|132.1149|131.319|130.1252|131.9159|132.3139|132.3139|133.5077|133.1097|133.1097|132.5128|133.9056|134.7015|134.5025|134.1046|134.5025|132.5128|133.7066|134.3035|134.5025|134.7015|134.5025|134.3035|134.7015|134.7015|134.3035|134.3035|133.3087|133.9056|136.4922|135.8953|137.0891|138.8798|138.4819|137.2881|136.4922|135.8953|135.8953|134.9004|134.7015|131.12|129.5283|127.5386|127.1407|128.3345|131.518|133.3087|133.3087|134.3035|133.5077|132.7118|133.3087|132.7118|133.3087|133.7066|134.1046|133.7066|135.8953|136.0943||136.0943|135.4973|135.0994|133.9056|134.3035|134.1046|133.1097|131.7169|131.319|130.9211|131.9159|133.9056|135.8953|134.9004|135.2984|137.2881|136.2932|135.8953|135.8953|133.9056|132.3139|132.7118|133.9056|135.0994|133.3087|132.7118|133.1097|131.7169|132.1149|130.9211|130.1252|129.1304|129.1304|130.3242|130.9211|129.9262|127.1407|126.9417|127.3396|128.7324|127.5386|127.1407|126.5438|125.7479|125.151|124.3551|124.3551|124.952|125.7479|126.7427|125.9469|125.35|126.1458|124.952|123.3603|122.7634|121.7685|123.5592|123.9572|123.5592|124.5541|123.7582|124.5541|121.3706|121.5696|121.3706|123.9572|124.3551|124.7531||122.3654|121.7685|123.1613|120.5747|126.7427|126.1458|126.9417|131.9159|130.3242|130.1252||126.7427|127.5386|128.7324|126.5438|124.952|122.5644|126.1458|124.7531|125.35|124.3551|123.7582|122.7634|124.1562|130.7221|129.9262|128.9314|127.3396|130.1252|||132.9108|134.7015|133.7066|128.1355|125.151|123.5592|123.9572
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|5955|5895|6015|5950|5905|5895|5780|5820|5750|5705|5960|6280|6900|5800|5750|5830|5835|5770|5890|6120|6110|6165|6325|6300|6215|6205|6185|6290|6330|6155|6080|6120|6050|6020|6000|6065|5995|6175|6125|6070|6160|6165|5840|5820|5760|5760|5740|5750|5810|5975|5965|5975|5935|5990||5760|6035|6225|||6005|5885|5905|5720|5760|5720|5720|5735|5740|5795|5725|5780|5650|5640|5650|5650|5645|5650|5600|5590|5320|5485|5580|5500|5625|5490|5545|5400|5540|5375|5600|5650|5500|5605|5740|5700|5690|5610|5550|5595|5485|5440|5590|5720|5780|5675|5710|5885|5730|5815|5815|5800|5820|5885|5875|5905|5815|5765|5845|5820|5795|5620|5510|5435|5355|5180|4894|4802|4850|5120|5200|5265|5345|5225|5085|4970|5020|5255|5090|4918|5015|4930|4780||4784|4746|4742|4664|4678|4682|4754|4750|4816|4914|4788|4878|5290|5290|5220|5295|5180|5080|4910|4934|4836|4790|4806|4792|4826|4838|4952|4750|4700|4800|4880|4430|4432|4264|4312|4278|4250|4178|4220|4182|4020|4092|4044|4024|3964|3910|3892|3866|3914|3910|3926|3924|4008|3902|3798|3900|3920|3962|3918|3780|4100|4104|4056|3996|3992|3850|3960|3940|4050||4004|3936|3980|3954|3874|3728|3662|3820|3870|3776||3712|3572|3378|3380|3452|3524|3558|3340|3276|3182|3346|3212|3138|3246|3266|3120|3044|3184|||3052|3086|3198|2914|2764|2990|3004
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|484.6|487|485.4|475|467.4|469.7|464.6|468.3|466.7|482.8|482.4|476.8|473.7|475.9|466.7|471.8|470|481.7|484|498.5|509.8|514.4|520.2|528|525.2|512.6|509.2|514.4|510.4|510.2|520|520|518.6|513.2|497.6|501.8|505.8|518.8|525|526|525.4|519.2|520.4|523.6|520.8|527.2|533|529|538.4|545.6|531|538.6|525.2|528.8||509.6|518.2|526.2|||508.2|510.6|515.8|513.6|524.4|513|511.8|504|500.8|495.7|499.5|498.1|502.4|498.3|495.1|499.2|497.2|492.1|497.3|490.8|486.7|488|486.6|504.6|519.8|515.6|517|520.8|522.2|542.4|552.2|542.6|530.8|544.4|563.8|571|564.2|539.4|527.8|526|538.4|537.4|550.2|552.6|554|537.2|517|532.8|529|539.2|529.6|541.8|549.4|546.2|541|530|527.4|523|542.8|543.8|538.4|535.6|547.8|544.2|546.6|539.8|546|532.2|538.6|559.2|556.8|545.2|548.6|546.4|544.8|542.4|546.6|536.8|530.2|509.6|518|539.2|529||533|533.6|541.6|538.2|539.2|529.6|528.2|529|527.6|536|529.6|538.4|539.6|527.2|539.4|546.4|534.4|537.6|536.8|550.8|534.2|557.6|548.4|544.6|544.6|544.2|555.8|549|550.6|554.4|554.4|552.4|549.8|542|539.8|523|521.6|526.4|518.2|522.8|515.2|519.4|513.8|509.6|514|510.8|499.7|491.8|508.6|507|504.2|506.2|500.8|497.5|486|480.4|489.3|488.2|473.4|482.9|483.4|490|499.9|496.7|495.9|496.8|494.3|484.8|497.4||497|495.1|496.7|487|479.5|469.1|460.7|479.9|480|478||482.1|480.1|470.8|470|459|474.3|477.7|475.7|463.6|441.2|453.2|453.8|445.8|455|435.4|409.6|392.5|404.2|||392.3|393.2|394.9|384.3|383.3|375.4|365.4
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|111|111.3|113|111|110.4|110.3|112|109.0738|106.7994|103.3383|105.2171|104.426|105.5138|111.2493|107.6894|107.4916|110.656|110.1616|100.2727|95.9217|90.9772|90.9772|91.8672|93.0044|86.2306|87.0217|91.1256|90.9772|87.3184|90.1861|83.0167|80.0995|72.9796|70.2107|67.5407|63.5357|62.003|61.3107|60.3713|64.8213|65.5629|68.9746|66.354|62.2996|60.3219|64.228|65.1179|66.8485|66.2552|67.8868|63.3874|63.1402|61.558|58.9374||63.4863|65.909|66.2057|||66.5024|64.2774|59.333|60.3219|62.3491|66.6013|66.9474|63.2885|60.6185|61.113|65.4641|68.0351|69.2218|73.8201|73.5235|72.9301|69.1724|68.134|63.4368|68.134|68.7274|64.7718|66.0574|68.134|63.3874|64.5246|69.7163|69.2218|70.1118|66.6013|63.4863|64.0796|64.7224|58.4924|44.7568|45.0931|41.8495|43.0164|42.6604|40.0498|40.3069|41.5924|43.8471|45.4886|43.3131|41.3946|42.9769|42.9175|42.5022|43.0164|43.5109|44.4997|46.0622|48.4553|53.3997|53.3997|56.2674|56.3663|53.9436|52.213|51.4219|48.9497|47.4071|50.3341|47.0511|46.6357|47.2291|44.4997|44.4997|54.0425|55.3774|53.6469|50.3341|53.5975|56.663|54.4875|56.663|63.6346|65.2663|64.2774|63.7335|56.7124|55.9708||55.8224|54.3886|50.2847|50.9275|53.5975|53.3997|54.6852|54.1908|53.3502|55.3774|53.1525|53.0536|56.2674|58.3441|51.7186|50.878|49.543|49.0882|44.8557|40.3069|43.7086|45.0733|44.7371|45.7062|44.6777|48.8508|47.585|50.6308|53.3997|52.213|56.0697|53.2019|51.4219|52.0647|57.0091|51.7186|52.9052|55.2786|57.6024|55.4269|64.673|63.0907|56.5147|55.7236|59.333|57.3058|60.668|61.1624|67.8868|66.0079|66.2552|65.3157|67.9363|68.2329|64.9202|64.2774|63.783|69.2218|69.7657|73.6718|73.1773|69.7163|73.1279|64.8213|60.6185|60.3219|65.2663|60.9152|52.213||45.1722|44.9546|42.2451|46.3984|45.4886|37.8742|34.9273|38.8433|40.2673|42.7989||48.5739|48.119|49.8397|49.4936|50.433|53.3502|55.0313|51.7186|54.3886|54.6358|59.333|62.5963|61.0635|60.3219|60.668|54.3886|50.2847|48.4553|||59.333|59.2341|41.8891|36.4107|35.2833|34.8087|36.7271
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3978|3938|3956|4000|4106|4134|4156|4196|4098|4054|4090|4188|3990|3994|3926|3996|3942|3868|3850|3846|3806|3870|4004|4000|4026|4016|3898|3884|3876|3850|3798|3898|3922|3882|3880|3880|3878|3830|3820|4024|4000|3948|3766|3730|3670|3792|3704|3718|3628|3642|3750|3746|3606|3576||3506|3612|3602|||3546|3510|3462|3370|3494|3494|3452|3360|3340|3232|3292|3356|3330|3402|3380|3322|3322|3330|3258|3248|3198|3086|3150|3110|3120|3102|3200|3108|3130|3074|3080|3018|3042|2906|2644|2750|2682|2700|2620|2560|2504|2562|2610|2780|2840|2864|2814|2826|2786|2780|2730|2754|2730|2774|2838|2874|2824|2692|2536|2500|2518|2542|2444|2522|2466|2458|2534|2576|2602|2686|2876|2890|2876|2834|2916|2882|2840|2822|2776|2752|2754|2736|2716||2704|2656|2686|2676|2734|2654|2652|2714|2698|2708|2720|2770|2764|2762|2590|2532|2480|2498|2556|2472|2424|2486|2478|2502|2530|2572|2606|2600|2662|2676|2652|2480|2480|2478|2470|2456|2480|2494|2540|2556|2528|2502|2534|2458|2492|2432|2438|2462|2640|2530|2514|2490|2466|2506|2494|2506|2530|2716|2780|2872|3028|2836|2700|2500|2550|2420|2424|2350|2322||2298|2292|2300|2236|2320|2244|2194|2242|2332|2308||2302|2316|2380|2344|2358|2442|2488|2350|2226|2154|2140|2100|2084|2200|2164|2080|2056|2232|||2200|2176|2130|1997|1938|1908|2020
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|567.8|555.8|573.4|559.6|561.6|573.4|570.8|580|559.6|565.2|582.8|584|596.8|589.6|565|606|615.2|615.8|620.2|638.6|647.6|643|647.4|644.2|622|611.8|602.2|610.2|610.6|608.8|615|614|622.2|610.8|599.2|613.8|611.4|624.6|623.4|628.2|630.8|614.6|606.4|605.6|610.8|614|626.8|623.2|631.6|634.8|627|644.8|640.2|651.4||650.8|654.8|664.2|||643|657.4|655.6|651.6|662.6|660.8|651.4|630.8|653|644|639.6|639.2|626.8|621.2|625|632|628|645.4|625|624|606.4|599.4|606|624.2|639.8|641.4|638.2|628.6|623.8|641.2|649.2|661|652.2|667.4|656|666.2|652.4|624.6|609.2|618|626|624.4|647|650.8|672|670|682.4|683.2|676.4|665.2|657|663.4|665|667|669|651.8|653.6|668.4|675|655|638.8|626.8|620.8|619.4|621.8|613.6|609.6|596.2|591.4|627.8|630|625|627.8|621.4|620.6|618.2|619|622|625|607|631|652.4|638||633.8|632.8|634|623.6|620.4|619.8|617.6|612.4|614.4|631.4|621.4|629.4|629.6|616.8|621.4|630.6|577.8|574.6|568.8|560.8|553.2|553|566.6|570.6|570.8|572|587|588.8|588.2|586.4|574.2|575|581.2|554|564.2|551.6|544|550.6|563|571|552.6|555.6|547|546|545|540.6|530|553.2|564.6|589|580.6|576.4|583.8|575|565.6|560.6|568.4|580.8|577.8|585.8|597|594|612.4|588.6|590|586.4|580.8|562.4|562.2||531|520.8|523.2|503.2|506.6|502|495.2|517|522|522.4||520.8|497.3|495.1|494.6|500|497.6|511.4|490.2|470.8|465.1|467.8|453.2|460.1|487.5|482.3|478.5|477.4|503.6|||507|499.1|498.6|472.3|440|447|457.7
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|5393.9849|5298.877|5444.4502|5431.834|5575.4658|5610.4038|5482.2988|5647.2832|5861.7612|5681.25|5704.542|6180.3052|6181.2661|6053.5298|5942.1211|6223.5239|6103.4722|6062.1738|6069.8569|6100.5898|5988.2212|5988.2212|6012.2319|5941.1611|5699.1348|5678.0049|5687.6099|5541.626|5532.022|5397.563|5424.4541|5413.8901|5395.6421|5447.5049|5367.79|5459.9902|5507.0508|5675.124|5644.3911|5643.4302|5689.5308|5795.1768|5682.8081|5737.5518|5710.6602|5889.2979|5756.7598|5885.4561|5948.8442|6060.2529|6060.2529|5872.9712|5539.7051|5525.2988||5253.5|5322.6499|5409.0879|||5353.3828|5378.354|5359.146|5385.0771|5430.2168|5383.1558|5329.373|5381.2358|5322.6499|5326.4922|5306.3232|5156.4971|5228.5288|5244.856|5234.291|5168.022|5031.6431|4799.7012|4642.6719|4727.6689|4707.501|4723.8281|4853.0039|4673.4058|4584.0869|4529.3428|4607.6172|4559.1162|4592.73|4544.709|4576.4028|4584.0869|4586.4878|4451.5488|4439.063|4314.689|4264.7471|4320.4512|4252.2612|4184.5518|4162.4619|4097.1528|4251.7808|4308.9258|4396.8052|4366.5508|4401.6069|4408.3301|4424.6572|4462.5928|4473.1582|4521.6592|4527.9019|4542.3081|4610.498|4551.9131|4573.522|4468.356|4501.0098|4508.2129|4464.5142|4471.2368|4525.501|4493.3271|4545.6699|4622.0229|4588.8892|4583.606|4613.8599|4808.8252|4792.498|4850.123|4931.7588|4802.1021|4794.4189|4594.6509|4600.4141|4513.9761|4495.248|4394.4038|4324.7729|4473.6382|4470.7568||4451.5488|4427.0581|4510.1338|4440.5039|4543.269|4500.5298|4479.4009|4600.894|4607.6172|4594.1709|4519.2578|4564.3979|4646.5142|4542.7891|4507.2529|4484.6831|4533.1841|4761.7642|4583.126|4615.2998|4432.3398|4490.4458|4608.0972|4576.4028|4647.4741|4559.5962|4625.3848|4629.2261|4653.2368|4763.2051|4745.437|4632.1079|4652.7568|4633.5479|4571.6011|4433.3008|4429.459|4429.459|4389.1211|4369.9131|4282.0342|4545|4448|4549|4538|4533.5|4530.5|4495|4601|4525.5|4467|4505|4585.5|4581|4480.5|4596|4495|4578.5|4525|4562.5|4550|4470|4519|4443|4377|4313|4288.5|4259|4179.5||4262.5|4211|4286.5|4269.5|4226|3922|3757|3730.5|3713.5|3674||3725.5|3604|3598.5|3557|3614.5|3684.5|3943|3772|3760.5|3750|3783|3767.5|3633.5|3832.5|3816.5|3694|3668.5|3823|||3853|3697|3776.5|3776.5|3761|3721.5|3607
04101|6803|/equities/rit-capital|FTSE350|2365|2335|2360|2335|2315|2290|2200|2170|2165|2145|2160|2165|2125|2090|2080|2125|2145|2150|2135|2170|2150|2160|2175|2165|2155|2155|2175|2180|2175|2180|2130|2050|2070|2035|2020|2005|1992|2010|2000|2010|2035|2040|2030|2020|2010|2035|2040|2060|2075|2075|2060|2065|2065|2070||2065|2055|2090|||2080|2060|2050|2015|2060|2085|2085|2055|2040|1966|1960|1956|1960|1976|1980|1988|1982|1972|1954|1962|1956|1964|1970|1950|1948|1942|1938|1924|1980|1936|1940|1936|1920|1950|1880|1870|1886|1858|1854|1840|1818|1824|1878|1908|1924|1908|1882|1882|1890|1882|1878|1876|1868|1880|1880|1872|1868|1860|1844|1858|1854|1858|1846|1864|1836|1802|1818|1790|1784|1836|1832|1834|1836|1794|1778|1780|1792|1792|1804|1782|1804|1830|1818||1818|1838|1836|1816|1826|1846|1842|1850|1856|1872|1886|1900|1924|1908|1900|1870|1852|1850|1810|1774|1724|1734|1756|1776|1780|1800|1836|1826|1832|1804|1794|1808|1806|1800|1834|1810|1790|1800|1818|1830|1822|1832|1826|1786|1772|1754|1772|1780|1794|1786|1818|1822|1826|1808|1750|1730|1734|1784|1780|1816|1876|1880|1930|1866|1832|1798|1840|1852|1846||1832|1828|1824|1814|1810|1732|1734|1778|1812|1848||1870|1846|1848|1842|1848|1842|1852|1810|1776|1720|1738|1726|1720|1828|1836|1824|1840|1854|||1910|1836|1858|1724|1574|1648|1742
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|124.55|127.2|122.85|118|114.85|113.8|113|113.85|116.5|108.55|114.35|114.45|110.15|111.4|107.7|112.05|111.9|106.65|105.45|98.66|93.34|102.3|99.94|96.08|92.86|92.6|92.8|91.58|93|93.9|93.9|91.88|94.76|94.1|91.7|96.94|95.16|96.32|98|102.95|103.3|107.4|104.65|104.25|105.9|106.65|105.6|107.75|105.75|107.3|111.1|111.05|107.75|103.2||111.25|112.05|112.85|||115.75|115.6|112.65|110.25|113.95|112.45|114.8|115.3|118.75|117|127|129.65|126.25|130.85|130.25|134.9|116.75|112.1|105.7|107.65|108.3|110.9|115.75|107|99.44|98.56|102.6|102.7|103|93.7|90|98.42|107|100|69.56|74.52|83.9|84|76.56|71.32|72.4|84.54|75.1542|77.5907|83.6305|77.8653|77.076|77.8996|75.4974|76.1494|66.9525|61.7706|62.8344|66.8667|76.5955|67.0383|53.7576|51.4755|42.3472|38.9841|40.0823|44.6121|48.1811|51.2181|53.1056|51.5098|55.7308|55.1474|55.1474|61.8221|65.168|66.0088|69.7665|72.1686|72.0657|71.4823|72.3059|75.1199|77.3848|74.6395|74.914|74.6738|70.9332||82.7383|85.7925|86.822|88.2633|89.739|88.6408|87.8515|90.0135|87.5083|88.2976|88.229|91.8666|93.1363|93.9256|91.1803|86.6847|86.8563|88.7094|84.1796|79.0664|79.4782|84.1796|86.8563|90.1164|89.2242|92.0039|93.205|96.6024|98.0094|90.8714|90.7341|91.8666|93.4109|88.6065|91.9009|91.5234|87.9545|98.7643|95.2297|96.3965|90.3223|100.3772|98.0088|97.9401|99.3815|97.8029|101.3718|103.019|109.0588|109.5735|114.6867|115.1329|113.9661|115.3731|111.1178|112.3875|110.3628|121.2413|126.9722|136.7181|122.1335|111.1864|112.6277|103.0877|98.3176|93.2044|109.4706|118.7704|108.0293||96.2929|97.2195|93.9251|91.8318|93.4103|85.689|84.7625|88.503|95.7439|96.9793||98.5235|100.7884|102.9504|99.9992|107.4459|113.2454|122.7169|109.6422|105.6271|106.4507|108.9902|107.2743|105.4898|112.3532|114.7897|106.0732|106.3821|115.1329|||120.1774|111.9414|115.2015|102.1611|86.3411|95.5037|104.6662
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|367.2|366.2|371|372.4|375.2|376.6|370.8|376|363.6|365.2|367.4|374|373|357.6|356.8|359.8|356.2|349.8|349.2|352.6|343.4|348|355.4|347.4|344.2|347.4|340.8|341|344.2|336.2|336.4|335|328.4|328.8|325.6|331.8|329|337.2|331.6|338.4|345.8|342.4|336.2|340|340|347.4|333.8|337.6|341.6|345.4|345.4|341.6|331.6|328.8||318|325.4|329|||320|315.4|321|313.6|317.8|321.8|317.6|306.4|295.8|296|293.4|293.4|291.4|289.8|301.8|299.4|301.2|300.4|298.4|302.4|306.4|312.8|318|311.4|311|309|309.8|307.4|307.4|302.6|304.4|307.2|299.8|305|285.2|289.2|286.4|284|280.2|281|279.6|286.6|293|298.4|308|308|315.2|318.8|315.4|307.4|299|296.6|295|299.4|298|292.2|294.2|290|286|282.4|281.6|282.2|282|286.8|281|276.8|285.2|283.8|285|295.4|298.6|300.2|301.6|298|301|299.8|305|305|306.6|304.4|294.2|295.6|298.4||299.8|302|309.8|306.6|309|307.8|304.8|317|320.2|322.8|321.6|326.8|334.2|331|320.6|318|311|317.2|300.6|285.8|279.6|281.4|284.6|282.6|287.6|283.6|288.4|285|284.8|283.4|280.2|283.2|282.6|277.4|281.4|277|274|286.2|290.6|295.4|290.4|289|285|280|285.8|281.4|272.6|271.4|281.2|280.4|277.4|274.4|280.6|276.2|266|266.4|263.6|284.8|286.6|294.6|294.4|286|282.8|275.4|268.6|265.8|278|266|261.6||255.6|255.4|256.6|256.4|251.2|241.8|235|250.6|255.2|254.8||251.8|245.4|246.8|240.4|247.4|248.6|257.2|240.2|227|227.6|240.6|233.2|236.4|250|249|232|230.2|245.2|||249.2|244.2|238.8|234.4|227.4|219.6|206
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|1509.8|1523.8|1523.4|1550.4|1583.6|1570.2|1564.8|1550.8|1546|1548.4|1522.8|1490.4|1470.2|1466.6|1444.8|1494.6|1481.6|1433.8|1430.4|1397.2|1390.6|1438.6|1429.8|1436|1358.2|1332|1363.2|1361.2|1365.6|1345.8|1309.2|1336|1316.8|1316.4|1338|1366.8|1396.6|1393.4|1381|1420|1436.8|1477|1471.4|1469.6|1483|1503.8|1477.6|1490.8|1462.4|1468.2|1474.4|1473.6|1391.6|1302.2||1297.8|1317.4|1328.8|||1327.6|1334.6|1309.2|1312|1381.2|1388.8|1392.4|1366.4|1360.2|1394.8|1434.8|1383.8|1392.6|1401.2|1402.4|1356.4|1353.8|1304.2|1271.2|1339.4|1340.2|1347|1373.4|1299|1244.8|1226|1258|1252.4|1241|1165.8|1175|1190|1179.2|1133.8|1008|1007.8|1031.8|1027|1014.4|965.4|932.7|900|919.4|943.4|971.8|948.4|937.3|964.3|970.2|973.8|954.4|989.9|982.5|990.5|1016.4|995.6|969.7|982.8|957.6|933.1|928|963.9|983.8|1002.4|1004.8|1014|1031.2|1033.8|1004.8|1034.6|1052.4|1072|1081|1065.2|1083.4|1091.4|1087.2|1065.2|1101.6|1078.2|1081|1074|1085||1106.8|1111|1121.8|1128.8|1160.4|1115.8|1123|1154.4|1148.6|1162|1171.4|1203.2|1249.8|1220.2|1174.8|1154.6|1175.8|1198.6|1183|1143.4|1121.6|1158.8|1226.8|1228.4|1230.4|1242.6|1251.6|1262.8|1310|1272.8|1303.2|1322.6|1324.4|1309.6|1279.2|1246.4|1231.2|1278.8|1296.4|1321|1299|1312.2|1304.6|1287|1339.8|1319.8|1329.6|1324.8|1389.8|1358.2|1375.8|1361.8|1361|1376.2|1334.8|1350.4|1328.6|1413|1437.8|1503.6|1477.2|1389.2|1393.2|1334.6|1290.8|1259.2|1317.6|1326.2|1305.6||1292.6|1304.2|1344.2|1309.2|1330|1228|1204|1265.4|1311.6|1313.8||1320.6|1285.8|1335.6|1265.4|1231.6|1325|1485.8|1432.8|1398.6|1379.2|1423.8|1385.2|1310|1343|1370.2|1298.2|1346|1445|||1509.6|1492.8|1530|1478.8|1471|1541.6|1421.2
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1438.8|1455.8|1459|1486.4|1518|1505|1495.2|1487|1487.8|1487.6|1466.6|1429|1407.8|1404.2|1387.6|1443.2|1428.8|1376.8|1373.8|1340.4|1331.2|1376.8|1369.2|1380|1300.6|1278.6|1306|1306|1305.2|1280.2|1246|1272.4|1250.2|1254|1272.2|1299|1327.6|1330.8|1320.4|1359.6|1376.8|1418|1412.2|1406.8|1420|1442.6|1417|1433.6|1407.4|1417.4|1424.4|1430.6|1337.6|1258.6||1259.4|1272.2|1280.6|||1285|1291|1266.8|1265|1341|1350|1358.4|1314.4|1309.4|1337.4|1385.2|1334.8|1346.4|1357.6|1351.4|1309.4|1309.8|1268.4|1234.2|1304|1298.8|1305.6|1326.2|1252.8|1196.8|1182.2|1204|1198.8|1185|1115|1125.4|1138.2|1129.8|1090.8|970|967.1|988.7|984.5|972.4|929|898.3|866.4|888.2|915.8|940.6|914.6|908.5|932.4|939.4|946.8|926.1|960.7|951.6|956.8|978.9|959.1|936.9|953.6|926.1|904|907.3|940.2|956.5|977.4|972.1|978.1|995.2|996.1|965.5|990.2|1011.4|1025.4|1032.6|1020.2|1032|1041.8|1041.6|1023.6|1056.4|1035.6|1039.8|1031|1041.2||1063|1070.2|1076.4|1082|1115.4|1075.2|1082.8|1108|1106|1120|1131.4|1160.4|1204.4|1171.4|1131.4|1116.8|1136.6|1158.2|1141.4|1100.8|1080.8|1113.8|1181.4|1183.8|1184.4|1193.2|1199.2|1208.2|1251.2|1217.4|1240.6|1254.6|1259.4|1247.6|1217.8|1188.8|1181.2|1225|1237.6|1263.8|1234.4|1246.2|1236.2|1224|1270.8|1258.2|1270.6|1268|1331|1302.2|1318.2|1303.6|1303.8|1318.4|1290.8|1305.8|1279.8|1356.4|1384.4|1462.8|1426.6|1334.4|1342|1285|1250.2|1226|1264.4|1266.6|1254||1241.4|1245.4|1277.4|1250|1271.8|1175.6|1158.4|1223.4|1261.2|1262||1263.6|1230.6|1283.4|1221.6|1200|1286.4|1451.4|1404.4|1366.2|1348.4|1400|1349.6|1288|1345|1343.2|1272|1315.8|1421|||1472|1450.6|1486|1436.4|1418.4|1479.6|1352.4
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|505.2751|497.3982|498.5509|483.5655|482.0286|475.9768|471.2699|454.7476|444.4692|435.0553|444.181|450.2328|445.1416|435.6316|434.8632|438.7056|440.8189|438.2253|452.4421|460.7033|455.3239|456.2845|460.1269|449.1761|438.4174|433.038|412.7694|408.927|400.1855|407.4861|403.3555|396.9195|395.3825|390.2914|388.6584|390.1953|380.3972|397.784|402.2989|399.9934|397.4959|386.1608|374.7297|373.7691|371.2715|363.3946|355.4216|349.0817|340.1481|346.1038|347.929|348.2171|341.9732|328.0446||324.3943|326.9879|325.547|||321.8967|317.7661|313.8277|310.5617|312.0986|331.5988|335.8254|332.4633|322.1849|321.7046|312.771|322.377|315.0765|314.308|318.3425|319.111|309.505|311.8104|295.5763|297.1133|294.2315|292.0221|291.0615|285.2979|285.0097|283.857|274.7313|271.1771|259.3617|263.7805|260.2263|265.5096|258.209|251.3888|243.2237|242.4552|242.5512|224.588|217.6717|218.056|221.9944|226.3171|229.8713|232.6571|239.6695|239.6695|236.4995|234.3862|230.1595|234.194|227.8541|231.2162|231.7925|234.77|238.8|233.43|239.19|235.35|230.54|234.19|235.35|229.58|230.06|231.41|231.5|230.54|231.41|231.5|231.02|227.37|231.12|232.75|220.94|216.13|224.49|211.81|210.95|209.7|167.72|165.8|164.6|166.57|167.91||172.43|173.44|174.3|174.4|179.3|181.46|187.32|196.06|194.52|203.84|204.9|208.35|203.84|196.63|184.44|177.47|174.16|177.23|173.92|161.76|154.56|159.03|164.41|167.34|169.16|172.09|172.86|171.9|174.01|174.64|176.51|174.64|172.76|168.1|164.98|160.52|158.79|160.85|167.77|165.7|165.27|165.32|165.56|175.07|165.42|158.5|151.29|172.76|178.77|174.11|171.76|174.06|171.23|170.27|168.25|166.28|163.49|174.3|174.93|182.8|173.29|171.71|171.23|164.55|170.22|167.72|172.38|171.8|171.61||169.4|164.84|165.51|165.7|168.1|169.02|155.95|164.21|167.34|161.96||163.01|162.87|160.61|162.15|153.41|159.94|163.16|152.59|144.76|140.87|139.09|132.85|137.41|137.08|132.8|132.32|130.59|139.05|||138.85|132.13|128.96|125.17|119.4|121.8|123.34
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|239.3642|237.9223|240.3255|240.3255|244.6514|246.0933|246.574|244.6514|248.4966|253.3031|248.9772|245.6127|240.3255|236.4803|233.1157|237.4416|240.3255|239.3642|240.3255|243.2094|244.6514|248.0159|248.0159|249.9385|245.132|248.9772|254.2644|257.6289|257.6289|259.5515|255.2257|249.4579|246.0933|244.1707|243.6901|243.6901|243.2094|251.8611|255.2257|252.8224|258.1096|260.5128|261.4742|265.3194|272.0485|274.9324|273.9711|273.9711|272.5291|274.4517|272.0485|271.0872|269.6452|266.7613||265.8|260.0322|263.8774|||270.1259|253.3031|247.5353|243.2094|247.0546|247.5353|249.9385|246.0933|244.1707|247.5353|246.574|236.4803|242.7288|242.2481|246.0933|251.8611|250.4192|251.3805|249.4579|246.574|247.0546|244.1707|247.0546|246.0933|249.4579|254.745|258.1096|266.7613|253.7837|249.4579|251.8611|243.2094|238.4029|239.3642|233.1157|225.906|223.0221|217.2543|215.8123|220.1382|216.293|217.2543|220.6188|224.464|226.8673|226.8673|224.9447|224.9447|226.3866|223.0221|228.3092|235.519|235.519|243.2094|237.9223|243.6901|241.7675|245.6127|247.5353|248.0159|247.0546|244.6514|244.1707|243.2094|244.6514|241.2868|245.6127|244.1707|247.0546|260.9935|260.9935|263.3968|265.3194|263.8774|254.745|256.6676|249.9385|249.9385|253.3031|252.3418|248.9772|252.3418|251.8611||256.187|249.9385|251.3805|253.7837|256.6676|256.187|253.3031|254.745|259.5515|263.3968|265.3194|269.1646|265.8|259.0709|263.8774|254.745|252.3418|263.2045|267.4497|269.3365|286.3174|276|280.5|277.5|260.5|264|260|259|259|258.5|258|260|261.5|260.5|259|263|264|266.5|267.5|266|260|260|260|264|266.5|266|263.5|266.5|273.5|274.5|268|264|270|270|272.5|270|266.5|269|270|270|268|262.5|269|262|262|268.5|270.5|277|281||279.5|277|279.5|275|280.5|282|275|280|280.5|279.5||285|282.5|284.5|281.5|284.5|282|285|287|285|279.5|282|285|284|279|281|273|280|282|||286|272|265|271.5|265|304.5|282.5
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|776.5|772|767.5|749.5|754.5|755.5|752|740.5|735.5|747|767.5|788.5|792|806|799|807.5|825.5|832.5|820|818|815|820|810|780.5|775.5|786|787|796|809.5|806|810.5|814|822|815.5|810.5|808|828.5|827|824.5|821.5|807|804.5|799|813|827|831|816.5|805|813.5|812|810|803.5|808|787.5||780|785|794.5|||781.5|775|752.5|737|758.5|769.5|768.5|757.5|761|748.5|744|760|772.5|777|787.5|778.5|773.5|791.5|769.5|762|769|780|794|806.5|811.5|812.5|817|814.5|813|808|844|836.5|800|809.5|815|815.5|822.5|789.5|779.5|803.5|775|780|805.5|821|835.5|838|815.5|814|798.5|789|804.5|806.5|810|809.5|806|805.5|798|801|793|794.5|794|780|772|798.5|790|783|782.5|783|771.5|811.5|810|807|795.5|794.5|792|786.5|789.5|774.5|769.5|765|768.5|782|785||783.5|764|779|749|770|769|758.5|734|759.5|782.5|773|765.5|763.5|761.5|768|764|763|765|763.5|756.5|764.5|750|750|747.5|728.5|741|756|768.5|764|755|748|740.5|739|747|762|756|749|775|764.5|769.5|755|754|744|726|722|722|718.5|722|733.5|725|739.5|762.5|718|703.5|717|697.5|660.5|689.5|709|718.5|715.5|717.5|711|690|694.5|666|675|654.5|649||656|655|649|657.5|656|632|624|657.5|667.5|680||686.5|672.5|685|679.5|703.5|719|727|724|683.5|694|696|695.5|670|692|698.5|681.5|668.5|694.5|||734|709|698|671.5|654|637|605
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|579.6|581.2|596.2|587.8|590.8|599.6|588.2|603|591.4|590.6|597|579.4|572.2|569|558.6|572|574|579.8|581|595.6|604.2|596.2|600|603.6|590.2|590|588|590|592.4|591.6|597.4|596.8|605.2|603.4|589.8|600.2|618.6|610.4|610.8|607|601.2|573|560.2|560|565|565|565.6|567.6|580.2|585|575.8|580|582.4|588.4||582|589.8|596.8|||584.2|586.8|591.6|580.2|587.4|588.6|580.2|575.2|586|576.8|572.8|570|564.4|571.6|573.8|584.8|578.6|588|605|609.8|599.4|594.6|579.6|579.6|588.8|679.8|681.2|674.6|678.4|676|677|672.4|683.8|683|663.8|660.4|653|640.4|625.2|635.6|635.2|631|650|650.8|694|698.6|693.6|707|712.2|711.6|703.4|712.2|714.8|724|720.8|719.8|714.2|717.6|724|720.8|722.6|720.8|734.2|727.6|714.8|714.4|722|720.6|716.2|730.8|727.2|726.8|726|721.8|717|725.2|726.8|712.8|722.6|703|723|745.2|734.2||740.6|747.2|758.6|738.8|739.8|735|737.8|739.4|745.6|745|740.8|760.8|761.2|749|745.2|765.4|751.2|755.2|741.6|750.4|729.4|718|744.6|735.6|733.8|748.2|753.6|707|708.8|690.2|680|673.6|689|664|663.4|657.8|656.4|660.4|669.6|680.8|665.6|665.2|669.6|671.8|670.2|669|660.2|670.6|690.6|683|691.8|678.2|679.2|667.4|646.8|650.2|652|680|679.4|688.2|690.4|685.6|687.2|677|685.2|691|693|695.2|695.6||679.8|676.6|678.8|664.2|656.8|639.2|618.4|666.6|655|642.6||642|627.6|628|617.6|621|640|626.6|615|615.6|609.8|619|623.2|626.8|636.6|631.8|615|612.2|624.6|||614.8|606.8|581.4|565.4|558.2|553.2|576.4
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|574|561|568|556|557|559|562|561|560|567|581|591|580|575|588|580|582|564|543|538|541|557|576|582|581|572|577|568|552|563|577|577|580|560|554|555|559|563|555|544|552|550|542|551|560|564|567|586|593|616|635|636|637|632||616|616|623|||608|591|588|586|594|597|589|567|547|536|548|540|548|555|575|570|577|576|570|564|574|581|573|589|595|607|612|616|606|599|598|602|604|594|599|604|588|581|582|606|604|605|613|617|650|625|620|617|638|631|637|628|644|678|624|616|610|635|624|622|640|657|633|629|633|607|597|576|589|610|620|619|628|631|646|643|650|670|670|665|663|677|695||695|685|689|674|670|670|670|678|681|657|661|683|697|669|670|664|665|670|650|639|630|655|650|653|645|642|645|633|623|607|609|617|628|616|637|634|617|617|631|625|634|625|616|630|640|647|656|640|640|639|632|622|624|604|608|610|612|620|631|638|665|657|665|625|660|675|668|672|670||664|672|654|655|640|637|630|641|640|663||649|645|650|650|651|648|656|649|646|618|608|610|600|615|609|607|591|634|||630|620|604|605|592|594|588
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|1097.902|1116.444|1135.963|1102.782|1127.1801|1117.42|1033.4919|1058.866|1052.0341|1052.0341|1072.528|1113.517|1093.998|1139.866|1127.1801|1116.444|1102.782|1096.926|1094.974|1103.7581|1089.119|1107.661|1128.155|1136.939|1131.083|1154.505|1150.601|1141.818|1130.1071|1107.661|1072.528|1057.89|1042.275|1024.709|1027.636|1040.323|1042.275|1034.468|1019.829|1037.396|1034.468|1039.347|1030.564|1002.263|1013.974|990.552|960.298|964.202|972.497|1006.166|999.335|983.72|969.57|949.075||931.509|955.419|981.768|||982.744|934.437|928.581|933.461|966.642|963.226|956.395|957.859|950.539|930.533|935.901|932.485|932.973|932.485|970.545|959.81|934.437|940.292|897.84|904.671|907.111|921.262|952.491|951.027|969.57|968.594|980.793|963.226|963.226|943.708|970.058|979.817|931.997|901.256|840.261|840.261|824.646|810.984|788.538|811.472|804.152|801.225|819.767|833.43|834.406|841.725|829.038|824.159|830.502|825.622|836.357|827.086|830.502|828.55|836.845|830.99|791.953|811.96|791.465|778.779|774.387|760.724|771.947|796.345|774.387|755.845|799.761|775.363|776.827|783.17|792.441|781.706|795.369|780.73|778.291|795.857|800.249|798.297|805.128|781.706|798.297|786.586|797.809||796.345|799.761|798.785|780.242|796.833|803.176|805.616|790.977|800.249|804.152|794.393|807.08|806.104|786.586|763.652|780.242|754.381|751.941|718.76|707.049|729.983|729.983|728.519|749.501|712.416|724.615|749.013|743.158|727.055|722.176|724.615|722.176|737.302|741.694|751.453|780.242|782.682|783.658|772.435|762.676|747.061|772.923|790.002|805.128|812.936|831.966|791.953|810.496|819.279|820.255|839|846|860|855.5|846|861.5|860|882|879.5|921.5|942|946.5|939|929.5|913.5|863|938|938.5|936.5||942|917|904|928|935.5|898.5|891|943.5|952|975||975|964.5|959.5|990|974|965|973|896|883|884.5|875.5|839|825|848|845.5|789|772.5|821.5|||880.5|790|803|771|745|754|744.5
04112|14071|/equities/schroder-asia-pac|FTSE350|632|632|635|636|629|640|633|637|625|622|646|646|638|647|635|649|647|647|650|666|667|673|681|683|674|674|666|668|669|660|655|657|652|636|627|649|649|664|671|666|666|672|657|653|650|654|650|650|652|655|632|635|635|626||614|619|617|||610|605|608|609|614|611|614|612|612|610|614|609|608|609|604|601|602|592|584|594|592|589|593|587|582|584|585|584|583|577|583|585|583|575|561|558|559|542|541|536|542|537|542|544|549|542|537|540|534|537|534|539|532|535|531|525|526|519|514|510|510|510|504|505|497|497.5|501|500|501|511|510|513|515|502|491.5|494.5|494.5|491|493.5|485|485|493.5|490||487|492|491|490|485|481|472|476.5|478|484|474.5|483.5|487.5|481|473|472|472|476.5|470.5|465|459|463|474.5|469|471.5|470|483|482|487|492|485.5|484.5|496|490|500|494|485|489|487.5|499|480|477|467|468|467|470|465|464|468|466|475|463|455.5|451.5|442.5|455.5|448|453.5|453.5|455.5|459|450.5|453.5|444|433.5|429.5|431|422|425||418|424|428|424|420|403|403.5|411.5|413.5|411||406.5|402.5|404|402|402|414|417.5|413.5|405|396.5|407.5|410.5|404|422|426|413.5|406|414|||416|408.5|412|398|383|385|379
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|279.5|280|278|277|276|277|277.5|275|275|273|277.5|277|278|278|272|277|275.5|276.5|276|283|275.5|276|277|277.5|276|276|273.5|274|274|272.5|271|273|274|268.5|266|270.5|271|276|276.5|276|279|278|277|274|273|275|272.5|273.5|273|274.5|270|266|264.5|263||261.5|264|261|||256|254|254.5|254|258.5|262|263|259.5|262.5|264|263.5|260|259|260|256.5|254|252|249|247|253|248|248|246.5|243.5|242|244.5|245.5|242.5|245.5|242.5|245.5|247.5|240|240|233|231.5|231.5|227|228|224|230|231|233|237|237.5|237|235|238|235.5|233.5|234.5|236|235|236|237|237|236|231|232|233|232|229|229|232.5|228|226|231|230|231|238|242|243|242.5|240|236|237|237|239|237|234|232|237.5|235||233|242|234|234|234|233|231|233|234|234|233|235|242|237|233|229|226|231|229|226|220.5|224|227|224|224|223|227.5|225.5|228|227|227.5|227|227.5|227|230|228.5|223.5|226|228.5|230.5|223|224|223|224.5|227|232.5|225.5|227|233.5|234.5|238|226|222|221.5|217|220|220|225|222|221|223.5|216|221|213|209.5|202.5|203|202|203||201|204|204|208|204|195|194|201|207|213.5||210|202.5|202|197.6|206|212.5|210|204.5|198|193.6|199.6|203|195|203.5|207|208|204|213.5|||216|212|211|204|190.8|195.4|192.8
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|600.78|585.82|590.24|574.77|580.55|571.2|578.34|583.27|579.19|570.86|590.75|610.64|601.8|596.87|595.51|610.13|616.08|606.56|603.67|593.81|591.6|603.33|613.19|612.34|599.93|599.59|600.27|602.31|598.23|597.21|605.2|599.59|593.64|583.61|580.89|592.96|584.97|589.9|588.2|591.6|599.25|593.81|583.44|583.95|585.82|592.28|590.58|591.77|598.23|604.35|605.37|599.42|580.21|580.55||567.29|578.51|589.56|||584.8|582.42|570.86|557.77|560.83|567.63|561.85|553.52|545.7|538.9|541.45|546.72|553.69|553.35|560.83|563.72|558.45|554.54|547.23|549.78|540.09|540.26|537.2|518.16|513.06|505.75|513.06|515.61|515.78|510.68|507.45|511.19|515.95|509.49|469.2|472.09|465.29|463.25|448.12|444.38|442.51|444.38|458.32|467.5|476|473.96|471.07|482.12|482.29|481.95|465.8|475.15|478.04|483.14|475.15|474.3|474.3|482.12|481.95|472.1|466.1|458.1|458.3|468|447.1|449.6|466|456.8|462.2|482.8|472.6|472.3|471.2|471.1|473.3|477.5|478.7|471.1|467.2|459.2|469.9|477.7|469.9||492.7|492.1|502.7|498.3|503.9|496.4|498.1|512|511.7|515.3|514.2|519.2|526|518.5|501.5|505.8|508.5|511.4|505.1|516.3|504.1|506.8|504.6|503.9|503.9|503.2|506.4|510.9|505.8|502.7|503|502.2|506.8|504.4|496.7|498.1|494.9|507.4|512.7|514.1|504.9|509.1|493.7|501.3|502.5|497.4|502.7|486.5|510.9|503.2|508.3|498.3|507.3|511|498.9|495.6|495|526.7|528.4|540.6|534.6|515.1|532.6|512.7|508.3|502.4|509.1|511|492.3||480.4|480.4|479.6|482.8|474.8|463.2|459|474.8|480.8|472.4||474.5|460.9|455.6|448.1|447.1|451.2|478.4|458.3|440|430.8|438.3|441.8|429.4|437.8|434.7|421.1|409.7|440|||452.2|435.7|435.7|403.4|394.6|396.3|398.6
04115|6834|/equities/scottish-investment-trust|FTSE350|755|744|738|737|731|727|722.5|714|704|702|704|705|707|701|701|708|713|704|706|698|695|700|704|701|695|700|698|704|705|700|694|704|696|698|698|702|705|715|713|714|720|721|721|718|719|717|728|722|725|723|725|718|709|696||698|695|700|||698|692|689|688|691|714|717|713|716|720|719|719|719|713|710|716|723|712|700|710|700|708|710|718|714|717|721|707|732|731|741|740|735|732|720|718|713|694|683|681|681|688|698|705|705|700|709|709|715|711|720|724|720|724|724|718|716|712|707|701|695|708|703|711|709|703|715|706|705|736|735|743|746|741|718|722|728|718|720|712|719|729|726||732|727|728|721|740|740|738|733|740|743|730|739|753|741|746|733|743|764|750|747|729|739|753|754|755|746|752|748|753|750|750|748|751|743|746|740|735|740|744|754|738|746|750|750|750|745|746|746|752|746|744|746|755|740|725|710|718|726|727|739|764|762|770|757|765|740|759|752|759||741|752|758|760|773|725|716|740|753|747||741|727|729|725|728|752|767|750|734|722|740|729|707|731|737|718|696|701|||738|706|689|650|615|635|620
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|1151|1139|1177|1158|1148|1168|1133|1117|1056|1017|1088|1162|1194|1185|1135|1196|1213|1203|1267|1346|1343|1371|1401|1415|1393|1396|1373|1369|1371|1361|1323|1318|1300|1280|1256|1260|1271|1296|1306|1279|1274|1267|1241|1222|1234|1237|1221|1212|1243|1278|1249|1240|1221|1220||1214|1212|1212|||1182|1184|1185|1172|1185|1190|1182|1174|1166|1145|1127|1133|1122|1121|1101|1102|1097|1106|1096|1109|1086|1067|1080|1065|1060|1044|1010|1007|1023|1032|1039|1030|1012|1085|1077|1080|1064|1022|1004|994.5|1015|991|1023|1017|1031|1027|1035|1051|1055|1071|1042|1073|1075|1056|1024|1010|1005|994|1003|992.5|994|991|982|982|974.5|957.5|975|961|942|969.5|958|966|970.5|943|936|923|907.5|885|895.5|849|907.5|969|967||961.5|964.5|953|938|936|930.5|912|912.5|899|897|885|906.5|900.5|885|879|902.5|903|903.5|897.5|894|869|865|888|880|877|885.5|913.5|912|917.5|915|903|892|908|893|959|911|900|899.5|892|898|854|848|824|820|810|812|806|796|816.5|802|805.5|783|772|758.5|731|726|726|746|734|737.5|750.5|742.5|751.5|737.5|741.5|728|740|728|736||730|727.5|737|727|732|698.5|675|696.5|708|700||683.5|674.5|660.5|644|639|664|667.5|645.5|650|630|638.5|631|613|629.5|621|616.5|603|626.5|||606|599.5|597|572.5|538.5|546.5|551
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|903|909.6|928.8|912.4|917.6|922.2|917.2|899.2|885.6|875.8|903.2|907|920|919.6|909.8|927|942.4|960.2|953.2|977.4|962.8|967.6|966|970.4|968|962|960.8|968.4|961.4|960.6|963|969|982.8|973.4|954.2|955.6|964.8|987|988.2|974.2|959.8|969.6|961.2|968|961|966.2|950.8|939|955|963.2|962.2|976.8|976.6|977||947.6|954|957.8|||949.8|936|924|915.4|923|944.2|940|908|908.8|904.6|904.4|904.4|903|898.6|904.6|920|908.2|914.2|912|901.4|908|918.8|907.2|897|909.8|908.6|904.6|897.2|896.8|924.4|929.8|930|871.2|905|951.6|952|939.2|920.2|906.6|902|889.6|892.8|917.2|922.6|936|935.2|929.2|937.8|914.2|922.4|930.2|938.2|944|948|944.2|940|944.2|959.8|957.6|956|954.6|932.4|931.2|954.2|942.4|937|944|949.8|945.2|965|964.8|943.2|938.6|940|935.4|940.2|944.8|937.8|926.2|917.6|944.4|952|942||952.8|953|967|953.2|964|967.8|961.6|944.6|951.2|972.8|963.2|963.2|971.4|955|973.8|984|977.2|987.6|963.2|975.6|969.2|951.6|952.4|935.8|924|925|942|941.8|932.6|931|921.2|919.6|938.8|936|941.6|936.6|912|909|915|923.6|913.4|922.2|911.6|895|892.6|895.2|880.8|882|895.2|893.2|880.4|882.2|885|881|880|871.6|853.2|854.6|858.8|885|892.8|885.2|872.8|863.8|842.2|839.6|848|841.2|834.2||830.4|822.4|819.6|808.8|812|796|789.4|810.4|815.2|837.8||822.4|794|803|799.8|810.6|829.6|833.2|818|821.2|823.4|824.4|822|805|815|821.8|792.2|808.2|820|||826.4|783.2|781|766|745.4|747.8|740
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|113.5|116.3|118.2|117.7|116.2|112.8|115.2|116.5|117.9|110|108.8|108.1|101.9|107.7|102.3|103.7|105|103.8|102|99.5|99.1|100|99.45|100.2|98.35|98.5|101.7|102.5|102.1|104.5|97.3|95|95.45|94.25|95.35|96.25|95|95|96|96|98|97.35|95|93.2|94.7|95.5|90|93.05|92.05|91.05|90.8|91.25|91.85|89.5||89.25|89.5|93|||94.9|93|87.5|83.3|84.35|85.2|84.4|79.75|80|81.95|86|86.55|90|94.15|89|85.25|78.6|78.95|72.1|73|73.95|74.55|73.8|70.15|69.85|72.1|70.05|70.6|62|57.9|56.3|60|58.4|57.65|48.4|49.16|51.3|54.9|55.5|54.8|55.45|57.15|58.4|58.85|60.85|56.5|55.85|56.5|52.8|51.95|49.26|50.7|47.68|48.18|52.6|49.76|47.46|47.68|46.28|44.42|45.38|44.5|45.4|43.94|42.86|43.56|45|44.62|45.44|49.1|50.5|52.05|52.2|51.35|51.05|49.9|50.45|52.6|52.85|50.95|50.7|50|50.9||52.2|51.45|49.78|49.88|50|49.68|49.5|49.9|48.72|50.5|51|54.65|55.6|58.9|58|57.3|54.15|59|49.9|44.3|52.2|54.15|54.4|55.6|55.25|58.45|60|59|61.65|58.05|57.25|59.2|57.05|56.5|59.05|59.3|60.6|65.4|65.5|69.65|66.35|68.95|71.2|69.85|70|70.5|66.65|67.55|75.5|75.9|78.95|79.9|80.45|81.4|82.4|80.65|77.45|87.5|90.35|92|91.15|91|77.5|67.8|61.3|62|63.5|63.85|59.1||54.6|54.7|53.95|55.7|55.1|56|52.45|51|55.1|55.6||58.95|57.25|60.15|58.4|59.75|65|66|60.45|60.7|60|60.85|57.9|57|62.9|64|60.05|56.4|64.85|||69|69|65.25|62.85|64.35|63.75|66.4
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|104|105|104.4|104.2|104.6|105|105|105|104.8|104.4|106.2|105.8|105.8|105.8|105.6|106.2|106.8|106.8|108.2|108.6|108|108|108|108|109|110.2|111.4|111.2|111.2|112|109.6|109|109|108.8|108.2|107.8|109.4|109.6|109.4|109.6|109.4|109.8|109|107.8|107.8|108.8|108.4|109.6|109|109.8|109.6|109.8|109.8|108||109.8|110.4|110.4|||107.2|107|106.2|105.2|105|106.2|106|105.4|106|106|105.8|106|107.2|107.6|108.2|107.6|108|107.2|106.2|106|105.6|105.6|105|106.2|106.2|106.8|107|104.6|107.4|106.4|106.6|106|105|104.2|104|103.6|104.2|103.6|102.8|104.6|103.4|104.4|105.4|106.4|107|107|108.4|108.4|108.4|108.2|107.2|106.8|107|108|106.8|106|106|106.6|105.8|105|104.8|104.4|103.8|104.4|104|104|105|104.8|105|105.4|105.2|105.8|106.2|105.8|105.2|105.4|105.4|107.2|107.6|108|108.2|109.6|109.2||108.6|109|107.8|108.4|108.6|110|109|109.2|109|108.6|108.4|108.4|108|106.6|107.6|107.2|107.2|107|106.2|105.6|105|104|104|103.4|103|103.2|103.6|104.2|103.4|105|106|106.2|106|105.2|105|104.4|104|104.4|104.4|104.4|104.6|104.8|105.2|104|104.2|104.8|104|104.4|105|105|105|105|105.2|104.6|104|104.6|105|105|104.8|104.8|105.2|104.6|104|101.6|102|101.4|101.4|101.4|100.4||100|102.2|102.4|101.6|101|99.6|99.6|101.4|102.2|101.4||99.5|99.3|99.5|99.3|98.1|99|101.6|101.8|102.4|101.4|102.2|104.6|104|103.6|103|101.4|99.5|101.2|||103.4|104|103|99.1|95|95.5|95.8
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|139.9|139.5|137.4|130.7|126.7|127.5|126.3|128.7|127.1|127.6|130|129.3|128|127.6|130|133.2|129.2|125.2|124|121.7|122.2|123.9|125.4|119.7|119|120.3|119.4|121.5|118|117.2|118.6|119.8|118.6|116.9|117.3|117.7|118.9|121.3|122.2|122.8|122.9|123.6|124.2|125.8|122.7|125.1|124.5|125.3|124.2|128|127.9|129.5|128.4|123.8||119.5|120.7|122.6|||118.3|118|115.8|115|120.4|123|120|114.4|119|116|116.3|114.9|114.9|118.5|121.5|121.5|118.4|117.8|113.6|118.3|117.6|118.1|121|117.1|119|117.7|114.7|113.8|117|117.9|119.1|113.9|106.6|110.1|108.8|107.4|107.2|110.6|112.2|129.4|129.9|129.1|131.3|131.8|131.4|131.4|133|132|133.7|138|118.4|119.9|124|127.7|127.5|128|123.1|128.6|127|129.9|132|127.2|124.6|128.9|126.2|123|126.6|127.2|124.1|131.5|132.5|133.5|137.4|140.1|138.2|137.8|140.7|141.7|141.2|139.1|137.5|141|138||140.6|140.9|140|139|138.2|136.2|136.2|136.6|135.4|137|138.6|139|138|138.4|140.2|140.4|143.7|169.4|165.3|165.6|159.4|163.2|164.9|164|162.1|156|159.6|157.4|156.7|157.3|156.9|156.8|159.2|155.9|157.2|156|154.5|155.8|157|158.1|157|155.6|154.5|152.5|155|154.8|151.9|152.6|155|154|155.9|150|153.9|133|130|129.9|130.2|134.5|135.7|137.5|136.4|132|132.8|130.1|132.2|126.8|128.5|127.4|132.1||127.9|126.6|127.5|128.9|130.7|127.3|122.2|130|135|129.7||130.2|130.6|132.8|126.7|128.3|128.8|135.2|130.6|133.8|130.4|129.6|125.5|127|131|131.6|128.1|126.3|135.4|||135.7|126.1|128.4|125|123|123.7|119.7
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2222|2231|2298|2246|2244|2246|2240|2233|2204|2237|2209|2168|2223|2214|2190|2236|2223|2232|2199|2256|2274|2334|2327|2376|2348|2300|2297|2292|2269|2285|2324|2366|2362|2370|2312|2336|2368|2367|2391|2340|2329|2343|2330|2326|2343|2340|2350|2318|2340|2369|2358|2379|2316|2336||2289|2315|2356|||2276|2297|2286|2292|2309|2344|2344|2308|2310|2284|2326|2350|2317|2308|2292|2357|2392|2361|2389|2388|2450|2456|2444|2440|2463|2452|2490|2490|2479|2501|2538|2559|2494|2458|2455|2473|2481|2466|2427|2430|2460|2488|2569|2543|2532|2501|2486|2490|2492|2512|2489|2508|2531|2528|2476|2487|2467|2481|2492|2526|2496|2439|2465|2466|2468|2445|2450|2396|2401|2457|2408|2429|2470|2416|2414|2404|2410|2407|2419|2360|2408|2409|2304||2332|2348|2356|2380|2433|2403|2411|2425|2435|2490|2508|2542|2589|2465|2480|2467|2449|2441|2456|2462|2450|2433|2505|2496|2428|2422|2411|2439|2425|2437|2426|2386|2396|2384|2416|2379|2361|2437|2428|2470|2454|2482|2478|2479|2484|2466|2472|2490|2512|2538|2568|2492|2475|2460|2407|2406|2379|2527|2521|2510|2479|2498|2544|2480|2481|2441|2432|2340|2338||2371|2468|2446|2404|2437|2396|2375|2500|2481|2436||2417|2419|2418|2373|2386|2390|2392|2374|2363|2371|2356|2376|2313|2324|2312|2346|2299|2277|||2296|2195|2175|2207|2149|2173|2212
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|651|662|669|640.5|627|618.5|620|625|634.5|631|650.5|643|626.5|641|618.5|630|652|648.5|633|613.5|610.5|614.5|593.5|582|565.5|566|576.5|570|573.5|575|555|543.5|537|543|559.5|553|557.5|542|511.5|525|531|552.5|545.5|558|547.5|555.5|530.5|534.5|529|545|542|542|539|545||569|566.5|566.5|||565|555.5|534.5|522|539.5|554|560.5|534.5|549|555|571.5|572.5|574.5|571|578|573.5|556.5|540.5|529|532.5|548|547|542|516.5|528|545|567|565|601.5|578.5|566.5|586|570|536.5|444|459|453|450|446.4|455|448|448|446|460|454.8|420|487.4464|489.404|474.9176|459.061|488.0337|488.621|484.7057|505.0649|517.7894|523.1729|514.3636|538.3444|509.959|492.3404|492.3404|486.6633|464.3465|503.5967|467.0872|451.4263|462.3889|482.7481|491.3616|529.0457|546.6643|539.3232|534.4292|523.6623|517.3|524.6411|527.5775|541.7702|516.8106|522.1941|523.1729|494.7874|493.8086||517.7894|503.5967|499.1921|494.298|502.6179|513.3848|499.6815|474.3304|486.6633|500.1709|506.5331|521.7047|516.3212|559.8782|534.9186|530.0245|516.8106|519.2576|498.2133|469.8278|502.6179|503.1073|486.0761|471.0024|454.7542|479.6159|486.8591|488.8167|502.1285|491.851|486.4676|489.404|494.298|500.1709|506.0437|500.6603|494.298|503.5967|511.4272|538.8338|520.2365|531.0033|526.1093|516.3212|525.1305|515.3424|521.2153|525.1305|542.2596|539.3232|558.41|573.0921|572.6027|580.9225|579.4543|571.1345|579.9437|601.9669|634.2676|674.3987|659.2272|650.4179|626.4371|613.2232|619.5855|613.7126|590.2212|565.751|545.1961||511.9166|509.4696|506.0437|541.2808|525.1305|496.7451|476.4837|505.0649|531.4927|549.6007||549.1113|536.8762|562.8146|553.5159|579.4543|587.2848|627.9053|615.1808|590.7106|595.1153|592.1788|576.0285|587.7742|646.0133|656.2908|631.3312|632.31|642.5875|||670.9729|631.3312|593.1576|579.4543|578.9649|581.9014|587.2848
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|42.88|41.76|42.44|43|43.9|44|42.4|42.24|40.28|41.38|40.3|38.7|37.66|36.22|33.46|33.6|34.16|33.62|33.66|32.88|32.44|33.06|34.1|34.12|32.7|32.7|34.1|33.24|32.8|31.64|31.86|30|28.98|28.76|28.96|29.52|29.26|29.98|30.64|31.24|31.96|32.62|32|32.3|33.02|33.2|33.6|35.6|33.7|30.9|30.46|30|30.6|30.36||31.48|32.24|33.22|||32.68|32.88|30.98|32.5|32.06|32.4|31.62|31.62|30.4|30.02|31.5|32.76|32.5|32.62|34.02|34.98|33.14|33.38|32.48|32.46|33.62|33.74|35.12|33.92|31.7|31.38|31|31.64|31.68|31|30.5|33.06|28.3|27.52|25.18|25.2|25|25.32|25|24|24.32|23.74|25.04|26.3|26.38|26|25.48|26.08|24.66|26.22|25.56|25.92|24.8|26|26.52|26.58|26.26|27.5|27.26|26.18|25.58|25.7|25.52|24.88|22.12|24.1|26.78|26.3|25.74|28.66|30.06|30.88|30.36|30.36|30.6|30.2|32.1|33.36|33.62|32.86|32.52|32|31.9||31.82|31.5|32.02|31.72|32|33.5|33.7|33.68|33.4|34|32.86|33.3|33.44|32.66|30.48|29.18|29.16|29.24|28.92|27.12|28|28.02|29.32|29.88|30.26|30.8|31.28|31.76|32.9|33.78|34.38|35.16|34.18|35.4|35.96|32.1|31.36|32.74|33.78|30.6|31.02|30.22|30.04|30.5|30.46|31|31.98|31.34|33.3|34.52|35.472|32.2945|33.8544|32.8337|31.6783|31.7746|32.7374|35.3372|36.2808|34.278|37.2244|30.5614|29.1556|27.692|27.0373|28.1157|26.9602|25.9974|24.3605||22.3385|23.1088|24.8419|25.0345|25.9974|23.1666|23.8983|25.6893|26.3055|28.7704||27.4224|26.9602|25.6893|22.1459|21.1831|23.1088|21.4141|21.5297|23.2628|19.3729|19.4884|17.6204|17.2449|19.7388|17.216|17.3316|17.8323|19.0647|||20.1432|19.3729|19.1129|19.2573|16.8598|18.5159|19.4499
04124|6819|/equities/bba-group|FTSE350|397.4|403|402|400|400.8|398.2|401.3|401.3|403.7|402.4|398|399.4|398.9|399.2|399.4|393.6|395.7|395.5|395.5|398.7|398.4|403.2|404|403|405.6|408|407|409.5|412.5|412.8|425.2|419.6|419.9|417.6|411|412.4|411.2|410|421.1|426|425.1|430.8|430.2|432.5|429.2|428.6|430.8|432|435.5|406|417.9|400|393.7|391.7||387|393|395|||398.8|400|397.1|373.1|368.9|375.4|268|265.4|258.8|252.9|254|255.6|254.6|258.9|260.4|262.7|251.1|246.3|237.6|239.1|239.8|236.8|242.9|240.6|241.8|242.8|255.6|255.8|254.6|247|251|251.1|262.9|272.8|242.7|248|246.7|245.8|236.5|236.4|235.7|238.5|248.4|257.8|263.2|254.8|253.6|256.1|244.7|235.2|238.3|237|235.7|245.5|244.7|244|246.6|255|244.7|242.5|240.2|238.9|237.5|238.8|238|237.2|241.2|238.7|237|252|263.3|260|256|259.9|258.3|258.2|260|266.2|269.5|264.5|264.6|266.4|261.4||264|259.6|259.4|267.9|267.9|268.5|270.5|271.3|268.2|270.4|272.8|276.2|278.3|275.1|255.4|249.2|252.2|248.2|244.2|243.7|235|235.9|230.1|227.9|223.4|226.5|227.3|229.3|235|230|230.9|231.8|235.9|227.6|232.9|229|226.5|234.2|245.7|243.1|237|238.4|233.9|231.9|233.7|231.9|233.7|232.2|245.7|244|242.4|235.5|234|231|224.1|223.8|222.1|236.4|246.1|252.9|260.1|252.8|256.5|248|242.2|233|241.9|252.8|249.4||213.2|212.4|210.1|211.9|202.3|189.5|185.35|185.6|187|185||180.2|172.4|177.15|178.45|176.95|195.75|194|179.4|169|166.9|175.4|170.05|172|176|178.95|166.5|168.05|183.25|||197.85|185.5|180.2|168.15|153.35|152.35|151.05
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|95|96|96.9|92.8|93.7|94.5|94.8|94.9|93.8|93.8|94.5|94.1|93.4|93.6|92.5|95.1|93.3|92.9|92.6|91.5|93.3|91.7|92.8|91.9|91|92.4|93.6|93.4|93.3|91.4|92.8|93|93.5|92.4|94.9|92.9|93.1|92.8|90|86.5|86.5|89.9|88|86.1|87.9|90.2|90.4|91.3|92.4|93|93.1|93.9|95|93.5||93.4|93.6|97.6|||95.6|94.8|90.2|90.7|90.7|94.8|96.2|94.8|94.3|94.8|93.7|93.3|95.5|91.4|94|93.5|91.1|90.8|90.1|88|89.4|90|89.7|88.2|83.5|84.2|87.1|87.1|85.5|85.2|85.4|87.2|86.1|81.9|76.9|77.5|76.5|76|73|73.5|73.7|73.6|74.5|75.2|78.2|77.4|77.3|76.8|78.1|78.2|80.1|81.8|81.3|82.7|81.8|81.1|77.7|79|76.3|75.7|73.3|73|72.9|73|72.3|76.4|71.4|72.3|72.8|73.4|74.6|74.6|73.8|76.1|74.3|75.4|75.5|76.4|75.5|75.9|73.6|74.5|73.7||74.4|74.3|77.6|76.6|76|75.8|75.5|74|75.7|76|74|73.4|73.8|73.5|73.9|74.9|73.6|74|74|74.7|73.5|74.7|78|79|77.3|77.3|80.5|79|80|80|77.8|78.2|81.9|81.9|81|79.2|78.8|81|80.8|81.3|78.9|79.8|77.8|76.2|74.3|76|73.1|74.1|75.9|75|77.2|76.3|77.5|77|75|74.9|74.5|77.2|75.7|76.6|79.2|78.2|79.6|78.2|78.5|79.4|77.1|77.3|75||70.6|72.1|70.6|71.5|70.1|70.1|68.5|65.2|67.9|67.8||66.1|65.4|65.8|67.8|68|70.5|71|69|70.2|67|66.7|68.8|68.8|69.9|67.4|65.8|68.1|70.7|||69|66|63.5|63.9|60.9|63.8|62
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1388.5|1394|1405|1395.5|1395.5|1385|1376|1367|1365|1351.5|1359|1364.5|1388.5|1390|1385.5|1405.5|1434|1409.5|1415|1473.5|1475|1567.5|1589.5|1600|1572.5|1560.5|1551|1547|1541.5|1551|1571.5|1548|1573.5|1564.5|1541.5|1573|1613|1635|1611|1653.5|1624.5|1668.5|1624|1569.5|1577|1587.5|1573|1533|1577|1619.5|1601.5|1624.5|1572.5|1567||1510|1549.5|1590.5|||1525.5|1542|1556.5|1519|1534.5|1532.5|1521.5|1499|1528|1516|1543|1524|1526|1533|1522.5|1491.5|1500|1507.5|1451|1452.5|1416|1404.5|1423.5|1434|1463|1449.5|1473|1481.5|1505.5|1495.5|1526.5|1550|1583.5|1583|1396|1402.5|1425|1367|1336.5|1336.5|1359.5|1385|1426|1436.5|1456.5|1456|1439.5|1486|1490.5|1505.5|1483.5|1508.5|1527|1532|1526|1521.5|1520|1519.5|1532|1524.5|1536.5|1516.5|1493|1479.5|1452|1460|1484|1451.5|1450|1542.5|1549.5|1576|1577.5|1567|1571.5|1578.5|1565.5|1553|1530.5|1492|1513|1560|1512||1521.5|1520|1502.5|1523.5|1510.5|1488|1524|1534.5|1529|1566.5|1566.5|1592|1611.5|1577|1563|1581|1535.5|1549|1533|1545.5|1517.5|1549|1619.5|1630|1596|1611|1674|1634|1657|1638.5|1641|1602|1660|1562|1557.5|1517|1520|1536|1578.5|1595|1577|1584|1580.5|1505.5|1523.5|1522.5|1488.5|1490|1610|1597|1634.5|1620.5|1637|1646.5|1607.5|1601.5|1609|1658|1649.5|1685|1736|1692.5|1699.5|1656.5|1662|1642|1703|1640.5|1642||1660.5|1669.5|1661.5|1613.5|1635.5|1525.5|1514.5|1580.5|1648|1606.5||1657.5|1621.5|1589.5|1544|1505.5|1558|1576|1557|1563.5|1526|1553.5|1547.5|1523.5|1577.5|1541|1512|1491.5|1537.5|||1564|1502|1473|1432.5|1363|1344.5|1394.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1500|1512.5|1558|1524|1529.5|1536.5|1530.5|1543.5|1525|1505.5|1525|1524|1515|1511|1464|1506|1522|1489.5|1478.5|1491.5|1472|1485|1498.5|1505|1497|1466|1461.5|1476.5|1496.5|1486|1513|1508|1497.5|1455.5|1418.5|1409.5|1415|1465.5|1475.5|1495|1494|1518.5|1496.5|1494.5|1495|1527|1519.5|1518|1556.5|1583.5|1575.5|1584.5|1542|1545||1504.5|1541.5|1570.5|||1522.5|1521|1520|1522.5|1546.5|1551|1568|1571.5|1588|1561.5|1558.5|1568.5|1542.5|1548|1573.5|1536|1515|1510|1459|1467.5|1489.5|1506.5|1546|1548|1569|1530.5|1531|1544|1574.5|1503|1496.5|1472|1542|1458|1403|1397.5|1396.5|1371|1329|1329.5|1340.5|1350|1390.5|1430|1423.5|1368|1362|1409.5|1380.5|1399|1362|1389.5|1386.5|1399|1442.5|1427|1416.5|1396.5|1403|1404|1406.5|1375|1376|1346|1304.5|1324.5|1432|1413.5|1370.5|1444.5|1462.5|1475|1459|1425.5|1422|1415|1422|1414|1410|1379.5|1412|1467|1415||1402|1430.5|1452.5|1438|1459.5|1422.5|1419|1435|1435.5|1436.5|1420.5|1468.5|1485|1486|1446|1442.5|1436|1449|1410|1410|1355|1363|1426|1436|1430.5|1436|1476|1462|1478|1486|1491|1486.5|1518.5|1462|1458.5|1430.5|1401|1417|1437.5|1432|1385.5|1387|1401.5|1412|1298|1300|1251|1245.5|1309.5|1305|1323|1305|1292|1286.5|1255.5|1258|1263|1333|1360.5|1425|1435|1370|1385|1370|1316.5|1306.5|1340|1333.5|1316.5||1264|1242|1268|1255|1264|1211|1172|1190.5|1240.5|1260||1250|1197.5|1198.5|1210.5|1191.5|1240.5|1285|1241.5|1222.5|1184|1195|1174|1142|1153.5|1185.5|1133.5|1167.5|1220|||1237|1210|1180|1087|1060.5|1138|1125.5
04128|1097538|/equities/smithson-invest|FTSE350|1632|1646|1658|1640|1620|1626|1624|1606|1580|1556|1576|1596|1596|1604|1578|1606|1610|1614|1638|1684|1664|1668|1682|1694|1690|1688|1684|1694|1694|1694|1684|1684|1674|1648|1630|1654|1646|1656|1664|1664|1676|1670|1654|1646|1652|1666|1680|1676|1698|1704|1700|1696|1692|1710||1710|1728|1740|||1698|1698|1692|1668|1656|1640|1636|1632|1634|1626|1628|1638|1632|1616|1612|1618|1612|1604|1592|1596|1578|1572|1584|1576|1580|1580|1582|1584|1590|1576|1584|1580|1568|1608|1576|1572|1540|1510|1492|1488|1518|1518|1550|1558|1574|1566|1564|1584|1584|1584|1570|1588|1588|1580|1566|1558|1548|1548|1540|1516|1540|1528|1536|1528|1516|1496|1504|1484|1476|1506|1510|1506|1512|1500|1486|1492|1476|1470|1472|1454|1486|1512|1496||1498|1504|1504|1502|1500|1494|1502|1504|1500|1510|1504|1508|1510|1504|1496|1510|1502|1502|1494|1500|1482|1482|1514|1512|1510|1506|1546|1530|1544|1532|1520|1504|1510|1498|1520|1510|1492|1506|1520|1512|1490|1496|1484|1470|1466|1458|1460|1464|1480|1466|1468|1460|1456|1438|1416|1408|1426|1462|1464|1484|1490|1468|1484|1472|1470|1452|1468|1442|1440||1422|1426|1412|1404|1382|1298|1288|1354|1396|1382||1356|1328|1324|1280|1296|1310|1330|1306|1280|1246|1256|1256|1234|1262|1242|1202|1202|1218|||1224|1220|1216|1164|1122|1122|1130
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3418|3334|3388|3318|3394|3374|3404|3438|3414|3412|3462|3530|3450|3454|3396|3486|3484|3424|3502|3592|3560|3628|3728|3722|3682|3648|3598|3540|3544|3622|3636|3628|3636|3572|3496|3512|3524|3636|3600|3670|3658|3590|3572|3612|3594|3702|3660|3646|3622|3666|3668|3614|3462|3582||3436|3472|3538|||3408|3440|3450|3422|3506|3466|3434|3480|3446|3410|3424|3374|3450|3358|3274|3248|3290|3282|3180|3214|3156|3116|3176|3188|3176|3222|3282|3332|3282|3236|3202|3294|3212|3170|3244|3234|3214|3094|3022|2912|2904|2924|2968|3048|3124|3112|3122|3188|3162|3220|3066|3168|3140|3224|3158|3090|3174|3106|3128|3134|3128|3040|3084|2976|2898|2900|2974|2898|2908|3024|3032|3042|3068|2920|2894|2838|2814|2808|2764|2722|2674|2734|2688||2674|2754|2800|2758|2774|2682|2690|2758|2738|2776|2724|2700|2780|2728|2640|2694|2646|2642|2628|2676|2540|2558|2600|2482|2494|2466|2492|2526|2458|2460|2512|2512|2480|2442|2470|2464|2438|2490|2522|2632|2560|2548|2658|2680|2684|2636|2564|2590|2666|2676|2696|2610|2600|2596|2492|2460|2458|2568|2532|2624|2652|2600|2672|2636|2670|2638|2640|2698|2688||2652|2634|2628|2578|2620|2450|2392|2480|2480|2524||2514|2438|2408|2452|2440|2508|2566|2518|2444|2350|2384|2318|2216|2254|2298|2244|2162|2260|||2322|2320|2330|2306|2164|2278|2226
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1532.5739|1536.491|1536.491|1475.7756|1473.817|1507.1125|1475.7756|1481.6512|1397.4332|1405.2675|1431.708|1468.9207|1440.5215|1441.5009|1433.6665|1467.9414|1454.2314|1456.1899|1496.3405|1510.0504|1518.8639|1512.009|1532.5739|1543.3459|1527.6775|1532.5739|1518.8639|1530.6154|1534.5325|1549.2217|1516.9054|1508.0919|1512.9883|1493.4027|1478.7135|1474.7964|1471.8585|1483.6099|1490.4648|1510.0504|1561.9523|1560.973|1529.636|1495.3612|1471.8585|1482.6306|1460.1072|1458.1486|1465.9828|1475.7756|1478.7135|1501.2369|1482.6306|1370.9926||1345.5313|1346.5106|1354.3448|||1313.2151|1295.588|1278.9403|1258.3754|1277.9609|1258.3754|1230.9554|1202.5564|1194.7222|1198.6393|1174.1572|1135.9653|1119.3175|1111.4833|1113.4419|1099.7319|1095.8148|1107.5662|1110.504|1122.2554|1110.504|1111.4833|1121.2761|1148.6959|1181.0122|1160.4473|1150.6545|1135.9653|1177.0951|1093.8562|1096.7941|1092.877|1088.9598|1100.7112|1099.7319|1105.6077|1118.7296|1138|1100|1125|1135|1155|1153|1156|1184|1188|1177|1148|1241|1233|1220|1230|1224|1235|1204|1161|1136|1153|1187|1180|1182|1207|1208|1205|1195|1189|1209|1191|1187|1244|1237|1245|1272|1273|1250|1247|1273|1272|1287|1301|1338|1425|1414||1383|1353|1349|1322|1327|1319|1322|1332|1329|1329|1315|1341|1418|1384|1375|1377|1366|1340|1306|1298|1261|1226|1204|1195|1178|1175|1194|1184|1169|1184|1150|1129|1140|1121|1139|1158|1146|1147|1141|1136|1136|1121|1113|1090|1098|1098|1081|1079|1066|1091|1098|1100|1123|1078|1063|1032|1053|1045|1070|1068|1122|1110|1081|1117|1135|1146|1135|1158|1175||1257|1245|1241|1189|1201|1166|1113|1181|1202|1175||1139|1124|1128|1133|1123|1130|1152|1116|1104|1100|1085|1064|1085|1097|1111|1058|1060|1101|||1067|1041|991.5|967|941.5|1000|1033
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3243|3137|3166|3114|3133|3172|3140|3158|3143|3095|3087|3131|3165|3144|3034|3017|3098|3086|3128|3093|3099|3129|3181|3193|3156|3139|3128|3122|3099|3048|3088|3080|3110|3104|3036|3052|3061|3063|3080|3086|3100|3110|3013|3043|3060|3048|2951|3009|3055|3093|3027|2950|2902|2916||2818|2904|2931|||2876|2871|2854|2791|2815|2828|2822|2820|2824|2791|2821|2813|2840|2789|2843|2823|2811|2750|2661|2681|2650|2658|2672|2662|2702|2660|2695|2709|2737|2665|2677|2677|2649|2586|2520|2532|2498|2482|2456|2476|2439|2452|2510|2546|2605|2583|2666|2719|2636|2623|2603|2673|2594|2623|2601|2599|2561|2501|2458|2415|2451|2437|2436|2406|2380|2395|2422|2385|2417|2494|2548|2568|2640|2623|2615|2649|2714|2708|2654|2557|2553|2587|2509||2536|2565|2556|2526|2548|2495|2523|2569|2587|2649|2629|2688|2703|2705|2560|2586|2551|2585|2514|2644|2569|2597|2620|2590|2582|2541|2593|2570|2581|2635|2605|2544|2533|2517|2528|2506|2492|2536|2577|2599|2505|2547|2524|2525|2590|2553|2501|2508|2561|2547|2606|2530|2533|2549|2494|2552|2493|2570|2562|2662|2741|2611|2672|2560|2581|2564|2591|2547|2538||2593|2689|2719|2699|2665|2550|2520|2623|2710|2719||2683|2672|2675|2570|2590|2667|2630|2643|2605|2578|2603|2524|2491|2476|2570|2370|2335|2486|||2427|2443|2369|2290|2296|2335|2370
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|11245|11520|11575|11435|11620|11605|11400|11020|10780|10780|10880|11035|11135|10940|10710|10915|10925|10785|10955|11330|11405|11670|11920|11880|11765|11550|11425|11495|11570|11260|11385|11355|11365|11305|11080|11380|11390|11595|11675|11665|11685|11570|11390|11450|11435|11530|11410|11295|11640|11720|11700|11640|11485|11685||11295|11460|11595|||11155|11330|11440|11360|11290|11395|11525|11375|11500|11485|11245|11170|11160|10970|10905|10895|10970|10915|11135|10850|10810|10765|10965|11515|11755|11500|11465|11915|11900|11550|11685|11680|11405|11630|11815|11905|11830|11520|11320|11280|11225|11290|11495|11340|11465|11305|11340|11505|11425|11550|11260|11415|11410|11345|11220|11075|11120|11030|11105|11050|11045|11065|11145|11095|10930|10895|10940|10785|10630|10685|10585|10670|10715|10655|10530|10380|10435|10370|10310|10175|10175|10495|10200||10245|10405|10600|10515|10580|10445|10505|10665|10675|10690|10665|10950|10760|10660|10450|10590|10445|10440|10300|10455|10310|10345|10550|10500|10695|10505|10745|10680|10610|10645|10475|10375|10320|10050|10085|10040|9904|10030|10025|10080|9834|9920|9860|9976|10070|10020|9772|9730|9974|9974|9950|9994|10010|9798|9696|9570|9672|9970|9922|10050|10120|10025|9954|9784|9832|9870|9988|9710|9766||9732|9650|9524|9400|9468|9128|8836|9466|9262|9274||9370|9092|8914|8650|8546|8728|8884|8784|8742|8614|8908|8804|8816|8956|8822|8322|8230|8350|||8400|8232|8284|7710|7860|7880|7842
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|239.5|235.5999|246.3534|244.887|242.4431|248.3086|232.1783|232.6671|230.7119|238.0439|223.38|230.2232|228.268|230.7119|230.2232|232.6671|232.6671|224.8464|229.7344|233.6447|239.5103|246.8422|244.3983|247.8198|247.8198|254.663|239.9991|239.9991|228.268|226.8016|226.3128|232.6671|234.6223|232.1783|233.6447|234.1335|236.5775|243.9095|248.7974|250.2638|251.2414|251.7302|248.3086|255.1518|256.6182|253.1966|254.663|256.1294|259.0621|253.6854|257.5958|254.1742|255.1518|260.5285||258.0846|259.0621|265.9053|||261.0173|256.6182|259.5509|252.7078|256.6182|257.107|255.6406|252.219|257.5958|256.1294|255.6406|252.7078|253.6854|251.2414|259.0621|253.1966|251.2414|252.219|252.7078|257.5958|249.775|245.8646|241.9543|255.1518|257.107|250.2638|251.7302|254.663|254.1742|259.0621|246.3534|277.6364|270.3045|272.2597|283.0132|288.3899|279.1028|281.5468|270.7933|283.0132|279.1028|278.614|282.5244|283.0132|286.9235|288.8787|287.4123|288.8787|288.3899|290.3451|285.4572|289.3675|288.8787|294.2555|296.2107|284.9684|287.4123|282.5244|284.4796|278.614|274.2148|279.5916|276.6588|274.7036|266.8829|262.9725|266.8829|266.3941|268.8381|281.5468|279.1028|280.0804|280.0804|273.726|270.7933|264.4389|271.2821|267.8605|262.4837|271.2821|279.5916|285.4572|276.6588||284.9684|288.3899|282.0356|282.5244|279.5916|282.0356|278.1252|279.1028|285.946|286.4347|282.0356|283.9908|287.4123|294.2555|290.8339|297.1883|267.8605|276.17|267.8605|276.17|273.726|252.219|253.6854|255.1518|257.5958|248.7974|262.9725|251.2414|248.3086|264.9277|259.0621|248.3086|246.8422|244.887|247.331|247.331|240.4879|247.8198|240.9767|243.4207|246.3534|238.0439|240.4879|235.5999|225.3352|225.3352|224.8464|224.8464|231.2007|232.1783|236.5775|243|243|235.5|238.5|236.5|231|236|231|242.5|239|246|254|248|247.5|248.5|248|241.5|249.5||255|257|256.5|247.5|248|246|247.5|255|258.5|266||254.5|248.5|241.5|234|239|241|248|253.5|255|245.5|246.5|241|234.5|235.5|230.5|222|224.5|228.5|||225.5|234|241|227|214|216|212
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1405.5|1386|1414.5|1390.5|1381|1385|1348.5|1336|1308.5|1310.5|1318|1301.5|1332.5|1345|1324.5|1358|1385|1378.5|1384.5|1412.5|1419|1428|1418.5|1463|1422|1449|1440|1438|1445|1470|1482.5|1499|1510|1512|1484|1492.5|1466|1519|1525|1547|1508.5|1520.5|1517|1529|1519.5|1529|1576.5|1569.5|1594.5|1612|1600|1594|1517.5|1536.5||1500|1528|1555.5|||1522|1516.5|1485.5|1460|1482|1481|1487.5|1444.5|1444.5|1400.5|1420.5|1431.5|1403|1363.5|1386.5|1361|1367|1369.5|1341|1380|1379|1386|1397|1361|1366.5|1363|1407|1348|1358|1362|1374|1386|1350|1348.5|1329|1340.5|1326|1294.5|1257|1255|1250|1276.5|1311|1346|1337|1318|1329|1333.5|1326|1344|1320|1359.5|1348|1326|1296|1321|1313.5|1290|1285|1286.5|1254|1208|1216|1189.5|1190|1171|1184.5|1175.5|1176.5|1215|1199.5|1211|1216|1203|1217|1219|1225|1214|1231.5|1202.5|1230|1260|1235||1259|1278|1285|1281|1303|1297|1293|1295|1290.5|1304|1302|1319.5|1326|1316|1321|1329|1322.5|1325|1318|1310|1301|1312.5|1330|1334|1314.5|1328|1337.5|1427.5|1416.5|1417.5|1436|1397|1363.5|1335.5|1327.5|1321|1287|1341|1330.5|1366.5|1360|1371.5|1371|1364.5|1392|1363.5|1360.5|1357|1406|1390.5|1387.5|1388.5|1385|1269|1248|1238.5|1212.5|1255.5|1243|1304.5|1287.5|1267.5|1303.5|1282.5|1251|1241.5|1230|1221|1207||1183.5|1204.5|1223.5|1223.5|1285|1223.5|1230|1258.5|1292|1241.5||1235.5|1228|1228|1224.5|1250|1250|1255|1226|1200|1205.5|1240|1232.5|1200.5|1225|1220.5|1205|1206.5|1223|||1248.5|1209.5|1157|1131.5|1073|1145|1213
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|270.51|263.5569|286.2373|290.5417|279.2842|283.5885|283.423|287.8928|287.2306|286.734|292.5283|290.7072|285.7407|298.4881|285.0785|290.045|284.0852|305.1101|260.7425|249.154|245.5118|247.9951|248.1606|264.0535|247.3329|231.7711|262.398|276.4698|279.9464|280.9397|268.8545|267.6956|253.2927|236.5721|239.8831|254.4516|258.2592|260.577|254.4516|276.6354|283.2574|292.8594|280.7742|283.0919|281.6019|273.6555|265.8746|270.1789|272.6622|278.622|275.1454|278.2909|269.1856|263.2258||274.6488|281.6019|277.6287|||279.1186|265.8746|256.2726|250.6439|258.5904|262.5636|270.0134|270.3445|269.8478|266.8679|266.7023|278.1253|288.2239|297.3292|306.7656|296.9981|297.9914|282.9263|273.1588|281.4364|276.4698|289.7139|295.5082|260.2459|252.2994|250.975|271.0067|286.2373|305.2757|272.9933|257.4315|257.4315|265.8746|234.5855|154.5417|156.5283|154.045|152.3895|150.3201|154.5417|147.2574|148.2507|154.6244|153.5484|160.9982|156.0316|150.1546|154.1278|149.3268|148.0024|149.8235|154.8728|155.0383|163.4814|172.835|166.7097|168.1996|166.5441|156.6938|153.8795|155.535|149.4096|153.3|169.6896|160.0048|161.1637|168.0341|149.5751|150.3201|162.4053|167.5374|169.0274|180.2848|189.5557|190.549|195.3499|195.8466|209.0907|225.1491|215.7127|214.7194|199.4887|192.8667||203.1308|198.9921|190.3834|190.0523|195.5155|196.6744|190.3834|190.8801|188.5624|190.7145|199.1576|201.1442|205.283|205.9452|198.1643|192.2045|186.9069|190.0523|181.6092|170.3518|170.1862|179.126|178.4638|179.2915|183.4303|196.5088|198.4954|202.4686|210.2495|193.0322|203.4619|205.1174|208.0974|198.1643|206.1107|202.3031|197.3366|200.1509|205.6141|209.9184|209.4218|208.4285|208.0974|212.8983|217.6993|215.7127|216.5404|214.5538|226.8046|229.1223|235.7443|229.2879|221.1759|229.4534|221.1759|226.3079|224.1558|242.6975|259.9148|268.6889|283.0919|256.1071|260.9081|252.7961|248.8229|230.9434|247.0018|244.0219|252.6305||203.793|200.9787|206.1107|206.4418|199.9854|186.5758|185.748|182.1059|190.7145|194.3566||194.1911|179.9537|202.7997|204.4552|229.619|232.1022|252.6305|234.4199|233.2611|217.6993|229.9501|234.2544|225.4802|236.5721|236.0754|219.0237|226.639|245.3463|||254.286|246.5051|224.6524|226.9701|218.5271|223.4936|238.5587
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|1268.5|1250.5|1276|1243.5|1253|1245|1248.5|1239.5|1245|1210.5|1214.5|1268|1230|1202|1174|1215.5|1228|1231.5|1218.5|1214|1190|1205.5|1245.5|1239|1225|1179|1172.5|1177.5|1170.5|1171.5|1187|1184.5|1199.5|1179|1173.5|1201|1193|1181.5|1180|1188|1180.5|1179.5|1161|1176|1171.5|1197|1189|1183.5|1177.5|1187|1185|1190|1155|1143||1133.5|1136|1144.5|||1150|1139|1120.5|1113|1128.5|1142|1143|1109|1081|1085|1087|1092.5|1080.5|1083.5|1091.5|1101|1080.5|1070|1020|1019.5|1031.5|1042.5|1056.5|1066|1084|1085|1100.5|1085|1099|1090|1070|1105.5|1102|1071|949.6|938|924.8|906.4|885.6|899.2|895.8|902|924.8|929.6|937|912.2|903.2|927|930.8|944.8|933.4|960.2|961.2|987.4|975.2|961.6|964|977|969.4|953|947.6|931|935.8|951.8|915.4|915|927.4|910.4|930.2|984.6|975|973.4|969|960.4|953.4|958.8|971.6|971.4|953.4|923.4|930.2|953.4|948.6||979.8|982.2|994.2|994.6|1001.5|987.8|987.4|1004|997.2|1004.5|1004.5|1016|1027|1023.5|1002.5|996|983.2|982|967.4|961.8|942.2|935.6|974.4|953.8|966.8|952.8|963.2|990.2|983.6|969|968.6|972.2|967|953|955|957|935.4|963.6|979.6|985|948.6|962.8|943.2|952.8|953.6|945.6|946.4|925.8|955|940.2|940|934.8|935.6|946.8|927.2|926.6|914.8|964.4|967.2|1005.5|1006.5|986|982.6|958.4|937.2|918.8|949|950|877||834|836|835|835.8|825|797.8|795|826.2|853.2|846.4||849.2|834.8|835.8|829.2|811.8|851.4|902.2|841|794.2|785|786|781.4|759.4|785.8|779.6|749.2|790.6|828.4|||825.2|785.4|772|735.2|709.8|738.4|735.4
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|95.55|97|96.4|97.5|98.5|98.35|98|98|98.15|94.7|97.45|95.75|93.7|96|93|93.5|94.25|91.7|90.45|84.7|84.95|87.95|85.85|89.5|79.55|80|80|79.95|80.65|81.5|78.8|77.25|75.85|74.2|74|74.65|73|72.6|71.4|74.35|76.2|79|77.1|79.7|77.7|78.15|77|79.35|77.6|78.5|77.05|75.05|74.65|68.9||74.05|76.5|78.8|||77.55|77.15|73.5|70.9|78.3|76.1|76.75|77.05|74.75|73.15|79.35|78.65|73.95|77.05|73.5|68.45|64.05|62.45|60.55|59.7|61.95|61.85|60.65|60|58.4|58.5|59.95|60|60|58.6|55.85|59.45|52|50.15|38.7|38.08|39.1|38.16|37.82|38.04|36.98|36.8|37.72|39.74|42|40.6|39.34|39.8|42.56|37.5|37.76|38.06|37.16|37.82|40.86|41.94|38.94|39|38|38.66|38.66|38.74|38.58|40.62|36.12|36.38|35.84|36.86|36.4|44.24|43.24|42.66|42.1|42.12|42.64|43.58|43.36|44|46.86|41.9|40.88|40.98|42.4||42.92|44.42|46.36|45.46|44.66|45|45.44|45.84|46.82|49|50.7|50.6|54.05|54.1|51.4|46.14|47.26|49.38|44.72|43.8|47.42|49.94|50.45|51.25|49|50.55|51.4|55.1|50.45|53.45|53.05|52.55|52.7|51.95|53.1|53.7|53.15|50.4|55.25|57.4|60.8|58.25|57.85|59.5|62.7|62.75|59.8|62.6|66.55|69.8|66.9|67.9|66.6|69.8|70.15|69.15|68.15|73.8|75.15|82|77|73.8|74.5|66.6|65.5|67.7|72.75|66.95|64.05||59.35|60.55|56.85|57.85|58.15|55.85|51|58.9|61.7|64.2||66.25|63.3|63.25|65.8|71.6|74.8|80|78.45|75.55|72|74.05|73.6|73.6|76.25|74.1|75.55|73.85|80.1|||86.8|76|75.95|76.4|69.35|66.35|71.05
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|503.2|500.6|491.3|492.6|490.1|484.5|494|498.4|509|499.3|477.3|497|482.4|470|462.1|478|509.4|507.4|500.6|492.5|489.1|497.5|488.4|481.1|462.9|460.5|463.3|456|457.6|448.3|452.2|446.2|449.6|445.8|444|454.6|448.2|460|454.9|461.9|471.5|469.2|476.6|490.9|489.7|498.2|499|511.4|506.8|508.4|512.2|509.8|466.1|463.4||465.9|472|469|||472.6|472|463|461.9|465.7|472.8|470.5|479.8|474.7|475.3|477.7|475.4|474.3|480|489.9|484.1|487.5|476.9|452.2|463.7|461.2|471|470|450|441.9|438.6|444.1|436.9|439.5|416.9|416.5|428.2|417.5|425.2|365|366.7|354.9|372.5|359|351.8|345|373.7|384.7|393.3|399.4|383.3|376.8|380.6|378.6|369.8|360.5|354.8|371.4|379|376.8|382.1|375.8|371.4|362.6|359.9|356.6|356.1|351.7|362|336.8|346|352.8|344.2|338.5|359.4|372.6|381.6|376.9|382.2|379.5|385|386.7|375.6|385.6|375.3|370.6|372.8|377.5||392.4|384.4|391.5|389.6|398.7|391.9|397.4|413.3|407.5|416.8|421.9|423.4|438.5|428.1|406.6|400.9|395.8|403.4|401.2|391.8|385.8|394.1|420.3|421.7|421|426.3|436.3|444.9|451.3|442.3|443|447.8|446.3|445.1|444.3|434.2|428.8|435.6|442.2|457.3|435|442.2|431|440.1|439.2|422.6|424.8|420.7|430.6|428.2|427|423.8|425|428.6|417.5|426.9|414|450|442.8|460.2|464.5|431|427.3|400.5|400.3|368.4|392.1|411.4|401||382|391.5|413.5|410.8|402.3|387|388.1|389.9|401.6|404.8||413.4|393.7|400.8|390.3|408.5|407.5|435|389.9|383.1|376.3|391.9|382.8|381.5|399.8|406.5|397|394|424.2|||450.9|437.1|434.1|421.1|406.4|398.4|413.4
04139|40119|/equities/bacit-ltd|FTSE350|267.5|270.5|270|262|258.5|259.5|259.5|257|256|253|256.5|258|255|256|256|254|257|254.5|253|254.5|254.5|254|259|260|257|253|252|256.5|260|270|253|257|257|252|255|255|253.5|259|259|260.5|267|270|268|266|266.5|267.5|266|265.5|263|265.5|267.5|267.5|269|260||261|263.5|269.5|||261.5|259.5|258|254|258|258.5|247|247|247|245|249.5|249|250|250|260|262|260.5|253|245|241.5|243.5|247|249|253.5|254.5|260|267|263|278.5|278|278|274.5|266|265.5|261.5|247.5|246|246.5|246|248|250.5|251.5|248|249|257|250.5|247|250|248.5|250|253.5|257.5|257|263|261|257|257|260.5|255|245|244.5|249|244|245|235|232.5|233|231|230|234.5|235|233|234.5|235.5|230.5|231.5|231.5|231.5|233.5|231.5|231|239.5|234||237.5|236|243.5|246|243.5|248.5|246|248.5|248|249|249|250|251|253.5|255|256|257|265.5|262|247|238|243|249.5|251|252|252|254.5|240|245|251.5|254|264|265.5|268.5|269.5|259.5|255|257.5|251|255|253|251|254|246.5|239.5|232|229.5|227|229.5|223|221|226|231|229.5|223|220|221.5|223|219|222|239.5|224|231|222|210.5|204|204.5|204.5|207.5||200.5|198|202|205|205|199.2|202.5|205|205.5|203||202|200|202.5|202.5|202|205|207|207.5|211|202.5|208|205|204.5|207.5|206.5|207.5|217|217|||231.5|238|230|212|205.5|208|213
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|3389.8401|3327.97|3319.1299|3339.75|3434.04|3491.49|3388.3701|3385.4199|3370.6899|3329.4399|3308.8201|3510.6499|3478.23|3454.6599|3386.8999|3432.5701|3411.9399|3425.2|3756.6699|3515.0601|3472.3401|3441.3999|3491.49|3500.3301|3442.8799|3417.8301|3341.23|3292.6101|3313.24|3307.3401|3263.1499|3292.6101|3271.99|3223.3701|3167.3899|3171.8101|3142.3401|3179.1699|3106.99|3204.22|3230.74|3221.8999|3133.5|3086.3601|3101.0901|3283.77|3282.3|3355.96|3335.3301|3316.1799|3323.55|3344.1699|3308.8201|3307.3401||3311.76|3291.1399|3338.28|||3329.4399|3280.8301|3241.05|3173.28|3221.8999|3263.1499|3273.46|3214.53|3214.53|3198.3301|3308.8201|3313.24|3260.2|3297.03|3314.71|3134.98|3149.71|3189.49|3170.3401|3193.9099|3139.3999|3149.71|3192.4299|3136.45|3210.1101|3198.3301|3251.3601|3236.6299|3164.4399|3108.46|3117.3|3121.72|2996.5|2980.29|2958.1899|2939.04|2914|2866.8501|2754.8899|2778.46|2799.0901|2791.72|2865.3799|2899.27|2860.96|2810.8701|2815.29|2868.3301|2859.49|2877.1699|2858.02|2860.96|2452.8799|2435.21|2367.4399|2388.0601|2342.3899|2309.98|2308.51|2337.97|2305.5601|2330.6101|2289.3601|2367.4399|2308.51|2283.47|2363.02|2252.53|2242.22|2393.96|2383.6399|2349.76|2363.02|2374.8|2385.1201|2363.02|2357.1299|2349.76|2371.8601|2284.9399|2214.23|2245.1599|2320.3||2311.46|2305.5601|2317.3501|2283.47|2320.3|2301.1399|2283.47|2299.6699|2295.25|2284.9399|2268.73|2283.47|2270.21|2277.5701|2181.8201|2209.8101|2223.0601|2175.9199|2119.9399|2131.73|2136.1499|2146.46|2183.29|2231.8999|2284.9399|2283.47|2276.1001|2252.53|2246.6399|2264.3101|2237.8|2221.5901|2208.3301|2174.45|2175.9199|2130.25|2068.3799|2016.8199|2103.74|2118.47|2016.8199|2022.71|2030.08|2050.7|2035.97|2033.02|1997.66|1984.41|2031.55|2055.1201|2091.95|2086.0601|2150.8799|2140.5701|2015.34|2003.5601|2022.71|2274.6299|2296.73|2326.1899|2342.3899|2342.3899|2342.3899|2373.3301|2309.98|2332.0801|2343.8701|2312.9299|2298.2||2236.3201|2251.0601|2237.8|2187.71|2170.03|2114.05|2112.5701|2125.8301|2106.6799|2149.3999||2100.79|2053.6499|1990.3|1971.15|2024.1801|2089|2127.3101|2052.1699|1987.35|1993.25|1979.99|1903.38|1838.5601|1893.0699|1873.92|1795.84|1772.26|1950.52|||1919.58|1898.96|1853.29|1788.47|1623.47|1651.46|1695.66
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|759.132|765.37|777.643|768.187|769.997|768.79|769.193|765.973|755.913|756.517|758.931|751.688|752.09|747.06|731.367|739.012|734.586|743.439|745.25|750.28|753.499|752.493|748.469|741.024|730.964|729.153|738.409|734.787|725.331|727.343|723.319|718.691|719.295|708.027|692.937|692.132|664.97|674.226|674.226|671.61|676.238|666.58|667.385|669.195|669.397|675.634|668.592|666.58|681.871|681.268|684.286|688.108|680.664|685.09||678.451|684.487|694.346|||681.871|673.622|666.379|660.946|666.982|668.189|659.538|657.123|653.703|664.165|660.343|660.946|651.892|658.532|662.556|657.928|657.123|657.727|641.631|642.838|647.466|655.514|650.081|645.051|649.88|649.478|678.048|677.445|682.274|676.238|683.682|682.475|685.493|676.439|649.679|655.916|636.802|617.286|605.213|598.775|606.823|627.547|633.784|633.784|645.655|642.436|637.003|648.271|648.271|649.88|641.832|651.49|662.757|672.214|676.036|666.379|668.994|682.676|679.658|680.463|678.853|669.195|665.976|672.616|673.823|675.634|678.652|676.238|674.829|699.979|696.559|693.541|693.541|689.517|691.328|691.529|699.376|690.322|685.895|678.25|679.054|681.268|671.61||685.895|692.132|688.31|690.12|680.262|672.214|675.232|678.853|674.024|692.937|686.7|692.132|695.15|687.304|680.463|674.024|666.177|670|667.385|668.994|655.111|664.367|673.018|670.604|668.793|681.066|663.159|656.52|653.099|653.502|651.087|649.277|661.952|657.928|645.655|631.772|630.967|639.217|668.391|669.799|671.811|676.64|677.646|671.61|676.439|673.22|671.61|674.024|681.871|677.445|695.15|681.07|718.69|703.2|676.04|674.02|671.01|682.47|676.44|698.77|688.91|690.52|693.54|675.43|684.49|677.44|691.53|669.4|652.9||640.42|639.22|637.41|645.05|651.49|641.83|633.58|645.45|666.38|661.75||648.87|645.45|662.76|667.38|699.38|716.48|713.86|709.23|688.51|688.91|691.93|686.3|675.84|692.94|687.5|674.02|669.4|698.37|||692.94|684.89|687.5|649.88|618.09|612.66|625.13
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|184.8|182.3|184.7|181.8|181.75|181.65|181.9|179.05|178.65|170.9|172.5|175.85|165.9|166.55|157.6|163.35|166.6|163.95|162.45|162.4|161.5|160.55|165.6|168.5|161.15|159.75|158.95|165.9|161.75|161.6|158.4|155.8|154.55|152|146.45|150.8|151.6|154.55|156.15|159.1|162.2|165.25|162.3|163.45|163.6|165|161|162.85|167.1|169.45|164.95|164.6|161.25|157.8||165.8|165.7|165.9|||167|166.85|160.75|158.05|161.5|163.05|164.4|160.65|156.75|150.55|153.3|160.05|157.35|157.85|161.1|166.95|162.15|166.05|153.95|157.2|158.5|160.5|164.6|167.7|167|167.5|166|159|150.3|148.75|145.45|148.6|145.55|146.25|123.3|122.5|119.5|116.05|108.6|105.8|106.05|105.75|110.65|115.55|119.4|114.95|115.35|115.15|117.3|116.65|118.55|119.55|117.45|121.6|120.2|121.25|116.3|114|110.8|109.3|109.05|108.45|105.25|105.3|101.2|101.05|100.75|99.18|99.94|105.3|110.1|113.3|113.7|110.65|111.15|114.1|112.85|114.8|117.15|114.85|120.85|126.05|117.65||122.5|120.1|119.65|117.8|121.55|120.65|119.95|122.45|121.6|121.35|120.25|119.5|120.6|117.25|118.1|119.5|118.35|123.7|119.3|118.75|118.35|121.8|122.2|132.95|130|130|134.25|137.55|138|140.1|141.7|142.15|143.4|138.75|143.7|145|143.4|141.45|144|143.95|137|143.25|138.5|142.6|141.95|142.55|143.05|142.3|148.05|150.4|148.95|142.75|151.8|151.4|145.8|151.5|148.7|156.3|159|166.45|161.4|158.75|159.2|152.45|151.3|143.6|154.75|149.1|152.4||140.9|138.05|138.3|145.3|144.75|140.4|137.2|141.9|145.85|150.65||151.9|149.65|150.7|151.8|149.4|147.05|155.35|155.4|148.7|151.55|147.8|135.1|128.4|129.95|136.35|127.95|125.25|127.2|||141.9|132.1|127.2|117|101.5|109.3|110
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|1122|1122|1130|1114|1120|1104|1110|1114|1126|1132|1104|1080|1078|1084|1086|1100|1100|1112|1114|1146|1220|1238|1250|1254|1212|1196|1248|1264|1278|1300|1268|1264|1280|1234|1218|1208|1204|1230|1224|1250|1278|1314|1300|1302|1308|1324|1306|1320|1306|1324|1338|1320|1284|1256||1250|1252|1234|||1224|1232|1188|1168|1200|1212|1194|1214|1186|1190|1190|1178|1190|1174|1190|1250|1242|1250|1198|1212|1248|1290|1326|1272|1254|1260|1316|1238|1170|1130|1130|1208|1064|1002|964|960|952|950|910|919|907|926|941|960|966|960|945|960|955|946|972|975|969|998|988|1000|995|1008|997|1004|990|1014|997|1026|990|985|1000|995|992|1014|981|995|995|974|950|950|940|935|917|905|882|900|923||908|907|909|913|880|887|875|864|871|876|891|902|900|850|826|798|819|812|800|791|792|747|747|757|750|779|760|767|775|770|800|825|850|880|879|886|896|898|906|904|902|920|895|894|904|893|903|900|925|907|911|903|916|947|914|901|915|916|918|931|947|911|930|860|830|830|823|760|720||730|761|734|759|750|753|705|751|775|771||788|763|782|800|830|819|870|822|781|769|787|784|762|822|809|760|748|771|||809|735|718|685|650|712|699
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1180|1198|1228|1226|1224|1226|1236|1222|1250|1250|1222|1186|1198|1196|1178|1210|1230|1244|1228|1248|1246|1260|1262|1264|1242|1244|1256|1290|1294|1302|1302|1328|1304|1292|1304|1314|1328|1344|1354|1328|1356|1368|1368|1384|1382|1398|1420|1416|1436|1448|1474|1478|1458|1452||1434|1440|1444|||1448|1464|1454|1454|1472|1494|1480|1480|1478|1464|1430|1458|1458|1466|1486|1476|1454|1448|1430|1484|1448|1466|1462|1468|1434|1438|1448|1422|1366|1378|1416|1394|1338|1348|1304|1326|1334|1324|1312|1330|1330|1332|1336|1334|1324|1292|1286|1282|1294|1296|1298|1310|1298|1324|1340|1320|1296|1320|1302|1318|1316|1336|1294|1318|1312|1330|1302|1330|1334|1326|1320|1346|1346|1350|1340|1352|1362|1362|1354|1330|1346|1380|1358||1372|1390|1382|1372|1428|1394|1384|1400|1410|1412|1406|1400|1414|1390|1400|1384|1340|1330|1326|1348|1340|1324|1340|1340|1358|1378|1394|1374|1390|1382|1396|1336|1342|1366|1378|1388|1370|1424|1450|1500|1492|1454|1416|1424|1400|1380|1446|1476|1486|1488|1506|1514|1458|1422|1350|1342|1350|1388|1394|1418|1436|1432|1450|1470|1474|1452|1442|1402|1410||1420|1382|1348|1364|1372|1330|1328|1372|1360|1370||1378|1360|1330|1310|1336|1324|1338|1370|1296|1270|1298|1284|1234|1244|1286|1304|1300|1318|||1350|1300|1272|1266|1254|1260|1200
04145|6870|/equities/temple-bar-inv-trust|FTSE350|232.4|232.8|233.2|230|228.4|226|225.6|224.4|222|216.4|213.2|208.4|206.4|202.8|199.4|202.4|200.4|199.1|197.8|197|191.8|196|198.8|197.2|194|192.8|194.4|192.8|188.8|191.2|186.2|186.8|185.2|184|182.2|183.6|184.2|187.4|186|190|194|193.8|191|194|192|194.8|192.2|192.8|193.8|195.4|191.4|195|190.8|192.2||191|196.4|200|||192|190|186|186.4|190.8|192.4|191.2|188.4|185|183.8|191.6|196|198.4|199.2|202.4|197.6|195.4|196|189.2|186|190.4|192.6|193.6|193.2|188.8|184.9|182.4|180.8|182|174.4|170.6|172.2|165.4|154|144.6|145.2|145.8|142|140|140|138.4|138.4|142.8|144.8|145.2|141.6|139.8|140.6|140.8|140.4|140|143.2|142|146.8|146.6|146.6|144.4|143|139|130.4|129|130.8|131.2|131.2|129.8|127.4|131.4|130.8|130.8|138|139|141|142.6|141.4|140.6|140.8|143.4|143.6|145|142.8|142.8|145.6|145.4||146.6|147.4|147.2|146.2|146.6|145.6|145|146.4|146|148.8|147.6|151.4|153|150.2|147|144|145.6|146|142.4|140|140.4|141.4|145.2|146.6|147.2|150.2|154|152.8|152.4|152|150.6|151.6|152|151.2|152|149.6|150.8|153.6|154|155.8|154|155.2|154.4|153.8|156.4|155.6|156.4|159.6|162.4|162.2|163.6|164.2|163.2|164|159.8|162|163|170.8|171|173.6|171.2|163.6|164.6|157|154.2|149.6|152.8|149|144.2||139|142.2|142|139.4|138|132|133|138.6|143|143.2||144|141.2|143.2|142.6|143.4|148.6|153.6|146.4|142|138.8|141.2|138.2|136|143.6|149.2|149|150.4|158|||160.6|158|155.8|149|146|149.4|147.6
04146|6817|/equities/templeton-emerging|FTSE350|202|202|203.2|201.2|202|203.6|200.4|200|198.8|199.6|204|205.2|201.6|204|200|204.4|204|203.6|204|212.4|211.2|212.8|214|214.4|210|210.8|210.4|211.6|210.4|208|205.2|206|204|198.2|193.8|196.2|197.8|200.8|203.2|201.6|202.8|203.6|200.8|199|198|199.2|197.2|198|199.2|199.2|194.6|194.6|194.2|191.4||190|188.4|189.6|||185.4|185.8|185.4|184.8|186.8|187.8|187.8|186.6|187.8|189.2|189.6|187|188.4|189.2|186.4|184.6|184.2|183.0129|180.243|183.8043|183.0129|180.6387|179.6494|179.0559|178.4623|178.4623|178.6602|177.0774|180.0451|179.0559|180.243|178.2645|177.2752|179.0559|175.0988|175.6924|174.1096|170.1525|170.1525|167.9762|169.9547|169.559|171.7354|171.3397|171.9332|170.7461|169.9547|171.3397|169.559|170.7461|169.9547|171.3397|170.944|170.5482|170.5482|168.5697|167.9762|166.5912|164.4148|164.217|165.2063|163.8213|163.0299|163.4256|163.2277|162.832|164.6127|164.217|162.4363|165.4041|166.1955|167.9762|168.9654|166.5912|166.5912|165.4041|164.217|162.4363|161.6449|159.2707|161.8428|163.6234|162.0406||163.8213|164.4148|165.7998|164.4148|163.4256|160.6557|158.6771|160.4578|160.8535|162.6342|161.2492|162.6342|164.6127|162.6342|160.26|160.8535|162.0406|162.832|160.8535|159.2707|157.6879|158.875|161.8428|161.0514|160.4578|159.0728|162.2385|161.4471|163.0299|160.26|160.4578|158.6771|160.6557|159.6664|162.2385|161.6449|161.0514|160.6557|160.26|163.0299|157.8857|156.1051|153.1373|153.533|154.1266|154.1266|153.9287|153.3351|154.7201|153.1373|154.1266|151.3566|149.9717|147.7953|145.4211|147.3996|147.5974|152.3459|152.3459|153.1373|153.7309|149.9717|150.1695|146.4103|145.6189|142.6512|144.4318|142.4533|142.4533||141.0683|142.2554|142.6512|140.4748|140.4748|136.9135|136.9135|139.0898|139.6834|138.6941||138.2984|135.7263|136.7156|133.1543|134.1435|138.2984|141.6619|138.892|136.7156|133.55|136.7156|136.7156|133.9457|137.507|137.7048|134.7371|131.9671|135.5285|||138.6941|136.122|134.3414|131.3736|128.0101|128.6037|125.8337
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|226.1|225.7|226.3|222.3|223.8|220|222.2|221.2|219.8|224|219.3|221.8|222.4|222.6|224.8|227.2|227.8|224.5|223.1|227.6|231|237.65|242.25|244.35|240.2488|244.1431|246.4397|245.7407|243.4441|246.0403|244.2429|246.0403|244.4426|243.0447|239.0505|243.1445|244.5425|243.0447|243.4441|241.5469|241.7466|241.9463|241.7466|242.5454|241.2473|241.0476|241.7466|240.6482|244.0432|245.3413|245.6409|244.8421|237.8523|236.654||231.0622|234.9565|233.5586|||232.56|225.8698|219.9784|219.8786|226.2692|229.9638|231.2619|223.4733|225.9696|223.4733|230.2634|226.1694|224.1723|224.4718|226.1694|228.2663|224.1723|228.5659|226.6686|227.4675|227.3676|228.466|226.7685|227.4675|232.3603|235.7553|232.8596|228.2663|226.1694|224.372|222.974|222.7743|218.2809|218.5804|217.4821|212.1898|211.6905|209.5936|210.0929|205.2|202.7037|203.5025|208.8946|211.9901|213.7875|210.3924|212.6891|213.6876|211.391|213.9872|214.5863|221.1767|222.0753|218.7802|219.2794|215.3851|212.2896|213.6876|212.2896|209.6934|210.3924|212.1898|214.6861|217.6818|215.6847|218.7802|223.4733|225.5702|225.1708|219.2794|214.8859|215.485|219.4791|217.0826|220.4777|219.6788|223.2736|220.0783|216.9828|215.485|214.8859|216.6832|214.2867||218.3807|221.5761|222.974|223.9726|226.6686|227.1679|224.6715|227.3676|227.9667|228.5659|227.6672|228.5659|230.5629|224.372|225.071|223.3734|222.275|221.3764|222.0753|218.88|216.7831|217.6818|221.2765|217.6818|219.6788|220.3778|215.6847|214.1869|216.4835|213.7875|214.2867|215.5848|214.087|212.7889|214.6861|214.4864|211.2911|214.6861|217.8815|218.5804|221.1767|221.4762|222.974|227.767|231.7612|230.3632|226.0692|226.9679|230.3629|232.7594|227.0678|226.0692|226.6683|225.4701|221.7755|225.8695|227.3673|226.6683|223.0736|228.3659|227.3673|230.7623|229.3644|228.7653|231.5612|227.9664|233.758|228.0663|223.9723||226.9679|226.7682|234.0575|237.153|241.5466|239.6493|238.4511|247.8374|246.3396|237.7521||236.9533|234.1574|233.8578|233.4584|235.9547|234.7565|240.1486|235.8549|234.9562|235.755|234.3571|239.7492|233.1588|234.9562|237.7521|235.4555|232.2602|234.7565|||231.661|222.5743|223.8724|221.2762|223.5729|218.4803|223.0736
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|266.7|269.5|283.15|292.8|291.5|295.4|285.85|285.65|283.1|270.75|270.05|270|267.6|270|265.4|263.1|269.1|267.85|270.65|269.1|274|275|281.35|277.1|266.85|267.5|267.3|266|268.1|265.8|259.35|266.5|260.5|253.1|253.4|241.05|240|242.65|230.3|235.25|246.5|245|233.35|233.85|231.9|232.7|236.05|238|227.25|239.9|243.25|243.3|243.95|243.45||245.2|241.3|241.7|||240|240.8|237.75|238.15|251.6|245|240|232|229.55|232.7|235.4|235.45|240.7|242.8|245.7|241.35|235.4|222.5|220.7|232.4|222.85|223|225|223.45|218.5|220|223.75|224.95|218.1|220|219|217.5|216.05|214.8|218.65|211.9|193.98|197.48|193|192|195|194.8|197.6|200.45|198.06|192.98|189.88|191|190.64|190.04|189.8|178.8|175.1|180.16|172.02|175|173.78|168.6|160.06|156.2|156.32|153.92|148.44|145.16|144.4|136|137.92|135.08|136.14|140.5|148.06|154.4|155|156.18|153.58|153.32|156.34|158|155.56|156.84|156.4|158.38|157.2||157.66|160|163|162.9|167.92|170|170.2|185.2|182|176.2|176|176.8|181|179.2|178|177|177|175|176|175|174|176.4|179.6|178.6|176.4|181.8|186.6|182.8|193|183.2|178.6|187.6|175.8|177|183|181.2|173.8|182.8|180.2|184.4|188.8|184|185.2|185.4|191.6|185|181|184|185|180|188.4|174.6|175|175|171.8|170|173.6|183.6|189.8|197.6|200|198.8|198|197|195|191.4|192.6|192|188||178.8|179.4|176.2|180.2|176.6|170|163.8|170|174|176||170.6|165.4|171|158.6|160|159.6|148|142|142|140|140|140|134|146.6|146.2|156.4|173.2|175|||170.6|168.4|158.4|146.6|136.4|137|142
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|257|251|254.95|251.3|253.5|250.4|253|248.55|262.5|254.9|255|254.85|250|237.5|240|239.4|235.2|233.4|227.2|225.8|216.4|211.6|203.6|207|194.1|196|199.1|200|196.9|200.8|202|205|204.6|201.4286|198.7548|196.4375|196.2592|192.1593|192.8723|194.1201|192.8723|197.3287|196.4375|199.4678|202.6764|202.8546|200.5373|203.9242|202.6764|211.9457|212.4804|219.7889|212.6587|211.2326||212.3022|211.9457|226.5626|||225.8496|220.5019|216.7586|213.9065|220.8584|218.8976|213.0152|208.5588|208.5588|207.8458|208.7371|211.7674|209.4501|201.4286|207.1328|205.172|202.8546|201.9634|188.9507|190.1985|192.6941|196.2592|193.2289|188.9507|191.0898|186.6334|192.8723|188.416|191.268|189.4855|188.9507|188.0594|179.6814|178.0771|176.8294|180.3945|178.4337|172.8186|169.4318|170.0557|167.5601|168.8079|171.3034|177.8989|181.9988|181.464|179.5032|184.4943|188.7725|189.6637|192.1593|193.9419|195.0114|202.3199|203.2112|207.6675|209.4501|210.5196|209.0936|193.5854|197.8635|203.3894|243.3186|247.775|241.1796|241.5361|250.2706|254.5487|256.153|274.3351|267.3831|269.1657|268.9874|265.9571|264.7093|264.3528|265.6005|264.8875|265.6005|259.0051|262.3919|264.7093|265.7788||270.9482|267.5614|270.4134|267.3831|268.2744|272.7308|271.3047|277.0089|276.2959|278.9697|279.148|277.5437|281.6435|278.0784|269.7004|276.2959|299.2908|302.1429|297.6865|296.7952|295.5475|297.1518|303.2124|301.2516|304.4602|309.2731|314.2643|319.0772|311.4122|309.8079|315.3338|312.3035|321.2162|316.5816|311.5904|316.0468|312.4817|316.5816|317.6511|320.325|316.0468|314.4425|312.3035|312.66|310.1644|309.6296|313.373|315.1555|319.0772|317.8294|322.8205|326.0291|301.0734|302.4994|301.0734|296.0822|292.1606|305.3515|306.9558|306.5993|311.947|317.2946|311.2339|310.6992|308.2036|303.0342|303.3907|311.2339|323.7118||316.2251|316.7598|314.086|322.9988|311.7687|300.8951|295.3692|311.0557|331.555|318.1859||317.6511|309.0949|320.325|309.2731|307.4906|302.4994|318.5424|317.8294|308.9166|310.5209|314.9773|310.1644|305.708|313.0165|321.9293|309.9861|302.4994|308.5601|||317.1164|307.1341|296.4387|273.9786|251.6966|253.1227|274.6916
04150|6766|/equities/tr-property-investment-tst|FTSE350|392|395|399.5|391|382.5|385|382|372.5|375|364|377|374.5|372|374|377|380.5|379|375|372|376.5|377|375|380|387|387|388|395|394.5|397|401|394.5|390.5|389.5|384|383.5|381.5|377|382|377.5|381|385|394|389.5|385.5|385|392|393.5|395|399.5|403|395|400|413|413||413|415|417|||400|397|389.5|381.5|397|404|399|390|390.5|388|392.5|395|403.5|401|405|402|398|395|388.5|388.5|389|388|388|389.5|386.5|391|392.5|382.5|390|383.5|394.5|395|380|391|364|365|367.5|355.5|347.5|348.5|348|351|367|369|371|365|366.5|367|366.5|365|366.5|363|357|364|360|359|358.5|357|354|349|347.5|345|345|352|346|344.5|345|345|344.5|360.5|357.5|358|354|356.5|353|351|352.5|350.5|350|345|354|356|355||360.5|357.5|358.5|358.5|355|358|351|350|354.5|359|359|362|364.5|365.5|363.5|362|355|371|356|344.5|342|338|340.5|333|333.5|333.5|339.5|339|337|339.5|334|335|341|344|342.5|335.5|332.5|337.5|338.5|345|335.5|337|333|333.5|337.5|342|343|342|352|354.5|368|360|360|355.5|346.5|350|349|367|371|376|386.5|378.5|379|365|365|357|352.5|339|329||313.5|316|319|319|310|298.5|294|300|303|314||317|309.5|321|318|326.5|335|343|335.5|329|319|328|332|331.5|340|330|327|334|351.5|||358|358|350|327|314.5|321.5|318
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|456.2|472.6|502|501.5|482|485.8|480.4|491.4|476.4|475.8|496.8|508|511|527.5|517.5|514|519.5|496|494.6|495.2|485|478|498.4|493.4|474.2|457.8|454|448.8|468.4|484.2|448.8|437|436|413.8|408.2|421.2|411|409.2|405|425.8|448|439|431.4|427.4|425.6|432|418.6|421|412.8|441.6|444.6|477.2|459.6|459.8||464|464|466.2|||445.6|441.8|427.4|417.8|466.8|467.2|465|471.4|460|452.8|440|450|450|464|476|471.2|463.4|480.8|453.8|454.2|468.8|465|465.4|467|461.6|464|455.8|455|452.2|418.8|400|407.2|400|400.2|303.8|307.2|273|268|256.8|275|274.8|279.8|276|280|290|292|283.4|290|333|331.4|343|340|339.2|356.4|362.6|386.6|399|398.6|387.8|378|375|363|370.6|382.2|355|349.4|338.4|340|350|390|406.8|385|385.4|390|397|393.4|396|415.6|399.4|385|386.6|393.8|374.2||396.2|395|395.4|382|391.4|381.8|364.6|375.6|370.4|379.6|374|380.6|376|403.4|397|397.4|383.2|387|376.6|366.8|409|406|394.8|384.4|384.4|405|433.8|434.8|443.6|399.4|419.6|429.6|438.2|425.8|439.2|418.2|419.2|440|447.4|450|441|435|432.6|434.4|432.8|431.8|464.8|499|498.6|507.5|511|512|515|499.4|491.8|482.8|474.6|492.4|483|489.4|500.5|496|522.5|500|490|487.6|515|526.5|532||512|496.2|468.8|438.4|425.6|391.8|353.4|365|355.2|360||378|350|357|342.6|372.6|379.4|373.6|358|349.6|338.4|342.4|344.2|349.8|353.4|356|346.8|327.4|348.8|||337.2|330|349.6|315|278|287.4|310.6
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1465.6021|1457.269|1461.4351|1447.548|1461.4351|1448.011|1452.177|1432.734|1421.624|1366.074|1380.424|1385.054|1323.485|1368.389|1330.892|1344.317|1378.573|1370.24|1368.389|1387.8311|1356.353|1351.261|1365.611|1384.5909|1333.67|1335.984|1340.15|1343.854|1334.595|1325.8|1330.892|1305.432|1302.6541|1290.618|1249.418|1269.787|1279.045|1300.339|1301.265|1327.652|1323.022|1309.135|1283.2111|1310.061|1290.618|1282.286|1306.8199|1316.542|1296.173|1328.577|1331.355|1326.726|1278.582|1268.3979||1247.104|1290.618|1309.598|||1304.043|1286.915|1224.884|1206.83|1243.4|1247.104|1229.5129|1202.6639|1175.351|1160.075|1174.8879|1213.774|1197.108|1203.589|1265.158|1293.859|1247.567|1264.6949|1186.924|1199.423|1195.257|1219.329|1252.196|1235.531|1217.4771|1214.2371|1250.807|1232.29|1228.124|1198.96|1169.333|1161.001|1152.668|1131.837|1042.9561|1035.087|1032.309|1004.534|967.964|982.777|989.721|1004.997|1063.325|1101.7469|1148.0389|1139.244|1129.059|1138.318|1127.208|1119.338|1136.4659|1126.282|1101.2841|1123.041|1126.282|1114.246|1089.7111|1073.046|1047.123|1051.2889|1028.1429|1005.46|1004.997|1014.718|968.427|968.427|982.314|967.964|967.501|1017.033|1066.5649|1076.287|1068.417|1063.325|1058.696|1028.606|1029.532|1054.5291|1129.059|1091.563|1081.842|1125.819|1121.653||1138.318|1157.297|1165.63|1114.709|1133.226|1126.282|1118.875|1110.08|1103.136|1100.358|1079.064|1102.21|1124.8929|1100.358|1086.934|1087.397|1069.343|1097.118|1070.269|1077.212|1026.291|1068.88|1097.5811|1101.7469|1113.783|1086.4709|1097.118|1116.098|1088.785|1078.601|1057.77|1074.8979|1076.287|1048.974|1074.4351|1055.455|1036.939|1041.568|1062.399|1055.455|1039.7159|1056.381|1027.6801|1042.031|1052.678|1021.662|1020.273|1043.95|1101.2111|1098.3719|1085.121|1081.335|1090.327|1070.924|1015.083|1021.708|1012.717|1078.969|1108.3101|1188.286|1134.337|1112.569|1104.051|1095.532|1078.0229|1036.8521|1072.817|1080.389|1060.5129||994.734|990.002|980.537|1010.351|1009.404|982.903|961.608|993.787|1001.832|1032.593||1031.173|1003.252|1010.351|974.858|997.573|983.85|1007.984|1008.931|965.394|987.635|909.363|849.736|820.585|843.489|877.94|839.514|864.311|918.638|||926.778|882.483|861.282|738.431|681.454|739.946|763.797
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|178.2|183.1|185.3|180.1|182.4|184|183.2|179|177|175.9|178.5|178.9|179|181.4|180.1|183.1|183|183|185|187|185.2|186.2|185.4|185.6|183.1|184|183.3|183.3|182.9|184.6|184.2|184.6|186.6|184.5|184.4|183.3|182.7|183.6|183.4|185.1|184.7|186|182.4|185|176.2|178|168.3|165.6|166.5|169|168.6|169.9|169.7|168.3||167.9|168.1|169.1|||163.9|163.4|160.7|158.3|160.8|164.6|163.3|160.4|159.3|156.2|154.7|157.7|158.4|157.4|159|160.8|162.5|166.1|165.4|161|162.5|162.5|164.1|164|162.9|164.6|164.4|163.4|163.5|163.6|165.1|165.9|161.7|165.4|164.2|164.7|162.7|159.2|157|156.6|155.9|155.9|159|161|162.2|162.8|163.5|164.5|162.2|162.4|165.7|166.7|165|164.5|161.3|157.7|157.5|160.9|157.7|157|156.7|155|153.6|156.8|152.5|150|151.1|151.1|151.7|156.1|157.8|155.5|155|153.9|155.1|153.8|155.2|155.9|156.1|154.4|155.3|154.8|154.3||155.8|156.7|156.3|154.5|156.8|158.1|158.1|153.9|156|158.5|157.4|158|159.4|160.2|160.7|162|158.5|156.5|153|152.1|151.4|149.5|151.8|150|146.7|149.2|150.9|151|149.4|147.1|145.2|145.7|147.3|149.9|149.7|148.6|145.8|146.3|145.3|147.2|146.5|146|145.2|145|143.4|143.2|143|143|144.8|145.6|146|145.4|145.7|147.3|142.1|139|134.5|138.2|141.4|145.4|145|143.4|144.4|143.1|138.7|138.8|140.5|140.4|137.2||133|129.8|129.6|130.7|129|126|128|127.5|127.4|127.5||124.5|122.9|121.2|116.1|118.7|120.6|125|118.9|115.3|114.2|113.2|113.5|111.6|114|115.2|113.7|114.7|120.5|||125|120.6|120.5|113.5|106|108.8|110.1
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|3542.27|3529.54|3625.3899|3699.1899|3661.02|3723.79|3664.4099|3680.53|3704.28|3505.79|3703.4299|3795.04|3704.28|3840.8501|3662.72|3638.1201|3808.6201|3376.8601|3290.3401|3026.53|2957.8301|2986.6699|3067.25|2934.9199|2688.9299|2737.28|2688.9299|2697.4199|2810.23|2858.5801|2863.6699|2922.2|2940.8601|2870.46|2994.3|3056.22|2850.1001|2904.3899|2954.4299|2985.8201|3584.6799|3543.1201|3384.49|3376.8601|3420.1201|3253.02|3099.48|3006.1799|2973.9399|3223.3301|2593.97|2645.1101|2619.54|2556.1399||2442.1299|2460.25|2515.1201|||2404.8401|2272.1899|2254.0701|2200.26|2222.1101|2231.7|2231.1599|2205.5901|2172.5601|2149.1201|2264.1899|2353.1599|2406.97|2484.22|2475.1599|2417.6299|2565.2|2724.49|2668.02|2759.6499|2750.0601|2721.29|2912.02|2513.52|2324.9299|2249.8101|2298.29|2170.96|2217.8401|2080.3899|2037.77|2081.99|2119.29|2037.77|1704.8|1709.0699|1712.26|1605.71|1593.99|1612.11|1549.77|1549.77|1551.37|1567.35|1720.25|1632.88|1539.12|1617.4301|1554.5699|1466.66|1448.55|1486.38|1515.15|1556.7|1648.33|1663.78|1625.42|1671.24|1524.73|1520.47|1551.37|1560.4301|1491.7|1538.05|1441.63|1416.59|1449.62|1431.5|1443.76|1573.75|1640.87|1690.95|1798.04|1866.23|1852.38|1901.39|1811.89|1906.72|1911.51|1850.25|1811.36|1720.79|1729.84||1756.48|1783.12|1724.52|1721.3199|1704.27|1641.9399|1567.35|1655.79|1630.22|1596.12|1681.36|1836.39|1956.8|2038.3101|1858.77|1718.12|1683.49|1742.1|1673.91|1533.79|1534.86|1632.88|1723.98|1702.67|1603.58|1809.22|1874.75|1927.49|1978.64|1865.16|1934.95|1933.36|2027.12|1898.1899|2009.54|1949.34|1920.04|1936.55|1954.67|2096.3799|2069.21|2110.76|2029.78|2029.25|2073.47|1928.03|2032.45|2024.46|2220.51|2304.1499|2396.8501|2390.99|2470.8999|2483.6899|2408.5701|2416.03|2368.6101|2590.77|2806.54|2816.1201|2703.1799|2547.0901|2586.51|2383.53|2355.8301|2323.3301|2773.5|2825.71|2444.26||1607.84|1578.54|1566.29|1593.46|1579.08|1392.61|1353.1899|1385.15|1408.0601|1418.72||1411.79|1577.48|1665.38|1639.8101|1598.25|1686.16|1834.8|1653.13|1674.97|1465.0699|1590.26|1615.84|1714.9301|1717.0601|1764.47|1736.24|1745.83|1938.15|||2124.6101|2075.6001|1959.46|1775.66|1693.08|1785.25|1830
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|55.6|55.5|59.44|60.48|60.82|55.2|52.92|51.96|52.92|50.82|46.28|44.32|45.3|45.32|43.92|43.88|40.43|37.3|36.19|34.1|35.25|35.54|34.12|34.25|31.05|30.49|31.02|30.67|29.71|28.8|28.73|29.06|27.46|26.2|25.72|27.1|27.44|31.24|31.06|32.5|33.9|33.68|33.9|33.7|33.24|34.5|34|33.64|33|33|32.35|32.35|32.21|28.79||29.58|29.78|29.87|||30.57|30.15|29.43|29.45|31.67|31.75|31.91|31.78|31.59|31.65|32.73|32.35|32.21|33.1|34.13|31.57|30.94|28.88|27.87|28.98|30.79|32.15|33.82|29.85|25.37|24.75|25.64|25.06|24.82|22.63|24.05|24.77|21.29|20.37|18.105|18.37|19.155|18.735|18.92|20.09|19.175|19.18|19.49|20.52|21.63|19.8|20.52|16.51|17.67|15.895|16.145|17.225|17.14|17.3|18.65|18.145|17.365|17.64|15.28|14.295|14.525|15.28|15.28|16.275|15.655|15.655|16.26|16.785|15.335|16.92|18.425|17.5|15.56|15.225|16.09|16.69|16.04|19.435|20.12|20.44|20.3|19.9|21.48||20.52|21.22|22|22.91|23.1|22.47|23.43|25|24.42|24.56|25.23|25.61|26.49|26.44|26.19|25.48|26.99|27.68|25.26|24.65|25.12|24.1|26.49|27.97|27.79|29.01|29.88|30.29|31.28|30.23|30.68|30.12|31.23|30.19|30.29|29.96|31.21|32.15|31.75|33.12|30.99|31.78|30.99|31.7|31.21|31.4|31.61|31.65|33.38|33.21|33.75|32.9|34|34.12|31.76|33.1|31.94|36.62|37.2|38.17|30.39|25.51|26.15|24.58|23.73|22.33|23.97|24.43|24.05||24.1|25.34|25.35|24.9|25.32|24|25.02|25.54|25.66|25.8||26.14|25.35|25.88|24.84|25.18|25.93|26.46|23.36|21.38|22.54|25.76|20.29|16.28|17.62|18.395|17.325|16.565|22.09|||26.32|24.25|27.44|24.11|17.285|11.68|10.365
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|769.5|762|771.5|760|748.5|746|740|744|745|754.5|767|775.5|774|776|771.5|772|766.5|766.5|771.5|795|798|804.5|811.5|821|812.5|814.5|818|808.5|812|820.5|823|831.5|839|827.5|816|819|824.5|821.5|780.5|773.5|763.5|768|755|759|774|773.5|766.5|775|774.5|793.5|791.5|805.5|821.5|805||780|796|804|||795|793.5|785|775.5|799|796.5|787.5|785|768.5|764.5|770|768.5|783|783.5|788|788.5|786|788|791|804.5|800|795|801.5|749.5|742.5|749.5|746.5|740.5|757|728|718.5|726|689|708.5|736.5|754|774.5|742.5|724.5|725.5|720|727.5|725|728|737.5|729.5|724|723.5|723.5|731.5|734|742.5|744|757|757.5|750|764.5|765|759|740.5|769.5|772.5|773|763.5|767.5|739|741.5|729.5|729.5|753.5|751|752|747.5|726.5|726|723.5|727|727|718.5|703|709|727|712||729.5|716|719|716.5|721.5|714.5|713.5|718|715.5|715|709|728.5|738|734|733|744.5|716|741|707.5|726|712|708|726.5|723.5|720|716|737.5|740|739|731|726|716|714.5|693.5|703|689.5|697|704.5|722.5|725.5|734.5|735|725.5|718|722|716.5|706.5|707|724|710.5|720|720|720|712|699.5|700|708.5|730|740|750|765.5|763.5|761.5|744|742|733|729.5|700|690||700|694|681.5|677.5|623.5|593.5|593|608|623.5|624||617.5|622|616|612|610|628|646|633.5|640|630|630|604|605|619.5|607|605|592.5|625.5|||614|599|626.5|590|569.5|581|620.5
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|70.3688|70.9536|72.0257|71.051|69.6865|69.9789|69.8815|69.1992|69.4916|67.5423|68.4195|68.517|67.8347|67.25|66.8601|67.6398|67.5423|66.4702|66.8601|66.7626|67.055|67.055|66.7626|66.1778|64.6184|65.0083|65.3981|65.2032|65.6905|66.0804|66.1778|65.0083|64.0337|64.2286|63.7413|64.1311|63.8387|63.3514|64.521|63.6438|64.1311|64.521|64.2286|63.5463|63.9362|63.9362|63.7413|65.3007|64.6184|66.6652|67.25|67.9322|68.4195|67.8347||67.25|67.7373|67.8347|||66.6652|63.3514|61.9869|63.059|65.4956|68.9068|66.7626|65.788|66.9576|66.8601|67.8347|69.8815|69.8815|70.5637|72.1231|71.4409|70.5637|69.6865|69.0043|68.3221|69.2967|69.4916|71.051|71.1485|71.9282|73.6826|75.0471|74.5597|75.6318|74.0724|74.2673|76.6065|75.1445|74.6572|69.6865|69.3942|67.8347|67.5423|66.5677|66.4702|65.1058|64.7159|66.5677|66.1778|67.055|66.4702|65.5931|65.9829|65.6905|65.3007|66.9576|66.2753|68.517|68.4195|68.4195|68.0297|67.8347|67.1525|66.7626|65.6905|65.3981|66.4702|64.326|64.326|63.7413|63.3514|63.4489|63.2539|63.4489|63.5463|65.4956|65.8855|68.4195|64.9108|64.326|64.8134|66.1778|67.8347|64.7159|64.521|64.7159|64.9108|64.7159||64.7159|64.6184|64.6184|64.4235|64.7159|65.4956|64.326|65.2032|64.521|64.6184|65.788|65.3007|66.2753|65.3007|66.4|67.3|67.4|69.8|68.9|68.1|68.7|67|65.1|65.2|64.8|65.5|66.4|65.9|66.1|65.4|66.2|64.8|64.9|63.5|64.1|62.1|62|61.5|61.8|62.4|62.1|62.6|62.4|59.8|61.6|64.4|64|65.4|66|66.8|66|66.5|65.1|64.7|63.9|64.8|63.2|66.3|68.7|70|67.8|66.2|65.3|60.5|59.7|61.9|62.3|60.2|58.4||54.7|55.5|53.8|54.6|53.4|51.5|50.8|55|57.4|59.1||59.7|60.7|60.7|59.5|63.7|67.5|65.5|60.6|60|60.2|64.8|63.3|61.6|65.8|66|66.8|69|70.2|||70.2|70.9|67.5|63.5|61.1|63.7|65
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|2064|2058|2086|2114|2104|2054|1992|2110|1990|1940|1978|1966|1949|1956|1912|1924|1944|1898|1896|1875|1856|1888|1882|1918|1915|1907|1928|1964|1944|1968|1977|1962|1974|1956|1997|1973|1977|1981|1987|2010|2028|2070|2054|2040|2006|2040|2030|2050|2064|2026|2076|2132|2120|2104||2072|2106|2158|||2140|2100|2116|2064|2114|2076|2076|2062|2042|2046|2046|2084|2100|2084|2104|2120|2114|2130|2120|2144|2120|2122|2172|2256|2288|2264|2264|2240|2214|2150|2166|2100|2038|2018|2056|2032|2016|1950|1872|1880|1885|1940|1928|2000|2084|2052|2092|2130|2144|2122|2132|2140|2084|2120|2140|2110|2078|2112|2118|2070|2054|2086|2076|2114|2084|2052|2076|2080|2096|2128|2130|2140|2194|2194|2178|2204|2204|2264|2270|2204|2234|2260|2268||2336|2344|2400|2376|2396|2348|2394|2394|2392|2432|2406|2444|2456|2440|2434|2484|2490|2466|2402|2392|2382|2390|2188|2196|2184|2152|2192|2156|2176|2132|2088|2060|2064|1963|1990|1933|1936|2010|2052|2070|2034|2020|1991|1998|2012|2018|1997|2054|2112|2088|2132|2108|2104|2084|2018|1994|1978|2032|2056|2104|2116|2094|2100|2042|1988|1975|1990|1984|1969||1957|1965|1938|1914|1943|1885|1876|1959|1984|1930||1970|1900|1909|1935|1942|1971|2014|1946|1955|1888|1912|1883|1889|1938|1935|1931|1917|1969|||1946|1905|1893|1887|1885|1975|2064
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|4004|4025|4014|3973|3950|3916|3940|3917|3890|3891|3854|3812|3812|3774|3733|3821|3839|3920|3829|3905|3969|3980|4006|3983|3961|3903|3938|3950|3955|3980|4067|4336|4297|4275|4240|4323|4377|4423|4465|4378|4353|4353|4381|4362|4394|4354|4352|4321|4416|4450|4447|4467|4436|4461||4392|4481|4461|||4310|4311|4342|4293|4348|4330|4381|4302|4363|4420|4395|4352|4354|4335|4326|4283|4399|4434|4571|4586|4582|4560|4340|4367|4456|4463|4522|4565|4642|4749|4797|4783|4681|4718|4689|4668|4663|4553|4479|4404|4463|4541|4689|4646|4694|4721|4703|4836|4802|4866|4825|4892|4874|4851|4847|4813|4800|4794|4840|4842|4805|4776|4805|4811|4763|4728|4779|4735|4660|4740|4820|4803|4852|4803|4832|4784|4743|4568|4518|4426|4517|4533|4426||4460|4565|4546|4548|4581|4509|4541|4561|4509|4550|4541|4583|4589|4485|4520|4539|4577|4663|4667|4664|4573|4653|4758|4689|4700|4678|4671|4330|4351|4339|4376|4311|4348|4306|4283|4193|4215|4249|4262|4352|4318|4421|4338|4355|4443|4519|4464|4480|4542|4540|4632|4507|4502|4418|4290|4304|4336|4378|4334|4394|4409|4400|4399|4308|4316|4332|4330|4200|4122||4115|4124|4167|4119|4230|4131|4109|4214|4229|4173||4083|4018|4028|4054|4099|4102|4104|4071|4102|4092|4167|4243|4200|4303|4115|4130|4136|4197|||4124|4091|4163|4136|4037|4043|3994
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|997.5|1010|1020|998|1000|994|1000|996.5|995|981.5|990|971.5|978.5|984|971|995.5|1033|1009|953.5|948.5|950|963|976.5|967|956.5|975.5|978|986|978|980|960|930|984.5|972.5|960|951|949.5|960|952|954.5|954.5|976.5|962.5|993.5|976.5|992.5|1002|1001|991.5|1009|1014|1004|1016|1008||1045|1049|1068|||1045|1032|991|976.5|998.5|1020|1027|1017|1027|1028|1059|1075|1085|1080|1114|1084|1059|1056|989.5|988.5|993|1018|1022|1039|1073|1071|1081|1074|1079|1072|1104|1119|1077|989.5|894|891|884|867|839|833|815.5|809.5|854.5|869|886|884.5|877.5|884|858|844|861.5|862.5|873|892.5|872.5|863|880.5|904|879.5|869.5|867.5|839|832.5|865|842|832.5|842|848|865|928|941.5|933.5|947.5|959.5|956.5|961.5|969.5|975|957|948|952.5|967|951||967.5|970.5|972|953|965.5|967.5|960.5|933|942|946|940|948.5|955|959|937|948.5|950|962|948.5|932.5|939|940.5|957|940.5|913|929.5|946|949.5|950|934|948|925|931|929|936.5|939|905|925|924|934.5|914.5|920|917.5|940|924|933|913|897.5|934|929|935|942|953|949.5|925.5|916|881.5|919.5|939|977|970.5|950|932.5|902|882.5|868.5|864|824|765.5||720.5|723.5|727.5|781|752.5|696.5|700.5|746|759|789||820|799.5|824|803|830|875.5|881|819|801.5|782|796|803.5|771|795|806.5|776|776.5|814.5|||874|833.5|812|761.5|740|761.5|764
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|883.4|887.4|911.4|893.2|894|888.6|890.8|894.4|880.6|899.6|881.8|864.6|882.6|876|859.2|884.6|883.6|901|893.2|912|917|934.4|932.2|954.4|944|930|920.8|912|898.2|898.4|913|935.6|937.6|946.8|922.2|935.2|945|943.8|952.6|932.8|926.4|936.8|929.2|923.8|936.8|934.4|937.8|921.2|931.2|935.6|925|932.4|900|912||895|909.2|926.2|||895.4|900.2|896.6|902.6|909.6|926|952.8|935.8|931.8|917.4|930.6|949.8|936.6|924.8|907.2|940|929.6|912.4|900.4|899.2|914.2|918.2|896.2|905|918.4|917|926.2|915.4|915.8|914.4|929.6|933.6|898|873.8|870|875.6|874.8|862.2|850.4|863.4|859.8|865|895.6|888.6|890.4|880.6|875.4|878|873.6|888.4|877.4|886.2|900|902.6|887|894.8|875.2|880.8|888|896.2|882.6|855.8|876.2|875.8|872|852.4|851.4|839|842.6|870.4|852.8|862|876.2|860|858|855.8|858.6|852.8|858|835.2|850.8|862.8|822.8||831.2|833.8|835.2|842.4|856.2|849.4|849|858|863|884.2|894.4|908.2|932.8|891.2|904.6|902.8|901.6|901.8|909|907.6|900|893|911.2|907.6|886|882.2|872.2|872.4|870.2|878.8|873.6|870.6|873.4|872|881.4|867|862|886.8|883.8|900.2|902.2|918.6|913.2|910.2|920.2|915.4|912.4|955.2|970.4|972.8|978.2|939.6|940.2|934.8|911.8|902|891.8|919.2|906.8|934.6|916|936|949.2|926|923.2|917.6|900|875|875.8||882.2|922|923.6|895|909.8|886|875.2|926.6|931.4|909.4||899.6|899.4|908.4|898|908.8|902.2|910.2|908.2|899|893.8|897.4|911.8|884|895|889.8|900.2|888.2|878.8|||873.6|841.4|833.4|826.2|849.8|860.8|867.8
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|540|538|533|533.5|540|540|541.5|556.5|540.5|522|509|551|530|535|521|516|520|507|489.4|490|486|498|507|504|502.5|506.5|502|503|499|493.6|497.6|500|499|497|498|498.2|501.5|516|503.5|527.5|529|527|517|516.5|509|532|517|538.5|538|548|553|544.5|525.5|537||536.5|532|541|||529.5|512.5|505.5|500|508.5|513.5|511.5|510|497.4|493.4|499.2|504.5|514|512|520|518|501|504|490|503.5|489.6|480.4|487|468.4|460|458.4|473.2|461.2|474.6|467|475.8|479.8|472.2|449.8|410.4|414.6|405.8|410|395|399.2|393.6|407.6|410|418.4|432.8|415.2|420|422.6|401|411|402|395.2|404.4|414.4|417.2|412|422.6|409.8|410.2|390|398.4|395.4|399.2|403.4|389.8|387|403.2|397.2|397.2|411.6|430.2|427.6|429.6|427.8|427.2|428.8|418.8|416.2|409.2|412.6|395.4|403|398.8||409|409|406.8|408|409|401.8|395.6|413.2|416.4|427|424.8|431.6|432.8|435.4|421.6|416|408.4|423|409.4|408.6|408|431.2|379.6|383.8|391.4|390.2|390|389.8|387.6|389.8|392|393|397.2|374|375|377.4|379.4|386|399.6|397.4|390|391.2|390|387.6|400|393|388|390.2|401|398.6|393.2|391.8|386.4|390.2|377.6|386.2|385.8|400.2|407.8|416.2|435|419|405.2|381.8|372.8|368.2|383.2|387.2|379||363.6|367.8|365.2|372|373.8|359.4|347|350|383|392||398.8|397.4|393|394.2|386.4|400.8|407|379|372.2|363|376.6|365|360.8|369.8|358|337.2|333.8|364.6|||377.8|374|362.6|328.6|322.6|322.4|327.8
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2062.793|2054.979|2090.1399|2072.5601|2099.907|2109.6741|2113.5811|2125.301|2133.115|2109.6741|2105.7671|2140.929|2109.6741|2107.7209|2066.699|2080.373|2099.907|2119.4409|2129.208|2142.8821|2158.509|2154.6021|2222.9709|2246.4121|2240.552|2217.1111|2213.2041|2256.179|2256.179|2250.3191|2283.5271|2287.4341|2285.48|2283.5271|2289.387|2314.781|2353.8491|2369.4771|2357.7561|2363.616|2377.29|2373.3831|2363.616|2390.9641|2347.989|2394.8711|2392.917|2392.917|2392.917|2390.9641|2363.616|2383.1499|2310.875|2308.9209||2291.3411|2305.0139|2349.9431|||2285.48|2248.366|2279.6201|2226.8779|2232.738|2238.5991|2221.0181|2219.0649|2135.0681|2084.28|2115.5339|2043.2581|2062.793|2033.491|2053.0259|2051.072|2012.004|1996.377|1945.588|1982.703|2027.631|2053.0259|2058.886|2043.2581|2010.051|1944.6121|2010.051|2004.1899|2025.678|1976.843|1984.656|2029.585|2004.1899|1901.637|1787.363|1791.27|1789.316|1799.083|1787.363|1802.0129|1787.363|1851.825|1892.847|1885.033|1902.614|1855.7321|1866.476|1904.567|1929.9611|1949.495|1953.402|1998.33|1969.0291|1963.1689|1923.124|1934.845|1902.614|1853.778|1877.219|1886.986|1838.151|1788.34|1804.943|1816.6639|1782.479|1782.479|1853.778|1847.918|1866.476|1950.472|1965.1219|1965.1219|1963.1689|1951.449|1970.983|1942.658|1984.656|1988.563|1957.309|1903.59|1893.823|1944.6121|1886.01||1886.986|1904.567|1930.938|1888.9399|1912.381|1879.173|1869.406|1891.87|1893.823|1933.868|1909.45|1936.798|1955.355|1912.381|1865.499|1839.1281|1853.778|1891.87|1847.918|1861.592|1830.338|1830.338|1846.942|1868.429|1899.683|1880.149|1903.59|1869.406|1899.683|1911.4041|1894.8|1902.614|1918.241|1898.707|1886.01|1794.2|1829.361|1787.363|1939.728|1930.938|1924.101|1928.984|1880.149|1909.45|1990|2000|1960|1932|2006|2064|2040|2012|2028|2026|1993|2004|2004|2058|2036|2068|2080|2078|2032|2024|1992|2038|2090|2066|2022||2006|1993|1980|1964|1971|1936|1893|1947|1995|1947||1973|1942|1950|1937|1960|1996|2044|1989|1999|1950|2024|1977|1953|2070|2086|2000|1993|2080|||2112|2076|2014|1880|1887|1900|1894
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|620|603|600|594|579|583|584|576|586|581|591|592|593|591|590|594|603|600|600|609|613|621|607|605|605|600|600|606|603|614|598|601|586|570|572|582|604|611|610|610|610|611|600|620|622|620|601|586|585|579|570|563|553|545||545|556|556|||556|556|558|557|558|556|560|557|557|535|532|532|538|537|537|539|534|530|528|538|538|534|533|533|529|524|509|506|512|507|507|497|493.5|489|473|470.5|472|464|464|463|464|465|474|477|476|475.5|476|470|470|470|465|462|460|465|465|461|465|460|457|454|457|450|450|457|449.5|445|451.5|438.5|428.5|431.5|431.5|433|437|436.5|434.5|426|430|429.5|434.5|436.5|426|428|429||428|432|435|434|431.5|426|422|417.5|421|423|425|429|427|422|415.5|412|410.5|412|408|401.5|395|390|401.5|405|395|408|421|418|428.5|430|435|433|433|440|436|439|433|435|432.5|431.5|425|425|427|415.5|422|434.5|430|431|435|440|445|431.5|426|425|414|418|420|433|440|439|433.5|430.5|433|432|436|426|425.5|425|428.5||422|427|425|425|414.5|392|394|406|408|404||388|380|375|372|382|390|390|393.5|390|384|383|383|385|397|384|376|372|372.5|||372|369.5|370|368|352|330|335.5
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|429.5|429|428.5|427|426|428|425|422.5|419|418.5|420|416|406.5|410|408|411|416|421.5|429.5|437|436.5|439|430|431|429.5|432|422|431|431|435|427.5|427|421|405|410.5|409|423.5|431|430|440|445|446|449.5|462.5|459|456|459|452|448|445.5|444|439.5|435|427||425|425|422|||411.5|411.5|410|406|405.5|407|406|402.5|401|392|379|381|382.5|385.5|386.5|385.5|385|382.5|382|384.5|383|387.5|377.5|365|368.5|370|375|362|358|355|353.5|353|354|341|330|328|330|327|330|331|328|326|333|335|337.5|338|332|330|328.5|327|328.5|329|329|329.5|329.5|331|331|331|332|328|323|322|317.5|321|317|319|323|322|323|326.5|330|332|334|332.5|328|324|321|320|320|320|321|322.5|320||318|319|320|323|325.5|325|319|318.5|322.5|326|322|323|325.5|325|322.5|320|318|321|314|312.5|306|309|309.5|317|313.5|325|335|336|335.5|335|337.5|335.5|335|333|333|333.5|328.5|330|332|335|333|330.5|332|329|331|329.5|331.5|332|333.5|333|334.5|328|326.5|326.5|320|324|328|332.5|331.5|331|332|331|330|327.5|325|319.5|312|307|306||302.5|305|303|303|301|298|294|292|289.5|289||283|277|273|270.5|274|279|276|272.5|272|272|274.5|276|274.5|278.5|279|270|261|268|||271.5|270|268|264.5|258|254|255
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|198.5|193|196.5|192.65|192.65|191.2|192.55|199.5|192.7|186.15|193.2|196.05|185.25|189.8|183.8|188.1|188.35|180|174.25|170.9|167.2|170.9|171.6|170.8|160.55|162.2|164.65|164.8|162.45|162.55|153.95|153.75|142|131.9|129.65|133.05|128.45|130.5|129.2|133.45|133.4|135.15|134.05|136.25|133.85|136.35|136|139.4|135.6|140.2|139|139.75|131.7|130.85||134.5|136.25|139.7|||140.5|139.2|128.3|126.6|134.2|137.2|136.5|134.6|129|125.9|128.45|131.6|135.4|129.95|135.6|135.65|138.6|141.75|126.5|126.9|127.3|140|147|149|145.4|147.9|152.7|141.7|141.95|131.65|134|139.45|131.75|119.6|100|101.25|103.65|100.95|94.68|93.16|90.28|91.22|95.68|92.78|93.34|90.18|89.36|91.14|89.2|87.12|87.64|88.54|86.86|89.56|84.86|83.94|81.22|80.86|75.7|73.7|74|72.98|72.72|76.04|71.84|71.36|73.82|72.94|72.22|85.3|89.8|91.6|92.7|92.72|90.92|92.78|91.22|91.86|92.96|90.46|87.82|88.78|90.26||93.16|91.78|93.38|92.72|90.32|87.04|88.46|90.06|89.28|91.18|93.04|94.16|97.44|96.76|88.92|85.54|86.88|90.88|90.94|89.5|87.46|91.82|98.58|97.52|97.5|96.1|96.82|97.8|98.8|93.94|93.62|93.7|94|91.62|94.16|92.9|89.16|91.22|92.16|94.04|93|98.76|93.02|92.12|93.14|91.04|96.02|96.78|101.2|99.62|101.5|100.25|102.55|105|101.1|99.78|96.84|107.85|112.75|116.3|111.95|101.55|102.5|94.24|94.76|89.14|100.2|99.98|88.84||78.5|79.26|81.52|77.24|76.94|71.44|68.76|69.82|72.72|73.36||75.5|74.42|71.3|72.78|73.9|76.12|89.78|79.34|72.74|67.46|68.42|66.4|66.54|73|76.08|71.58|74.98|82.02|||80.72|73.84|75.9|61.1|56.42|57.96|54.22
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|1046|1032|1070|1052|1053|1063|1020|1027|1019|928|943|911|871|874|842|856.5|879|870.5|860|862|857.5|855|880.5|902|868|875|878|924.5|908|915|905|889.5|880.5|851.5|843|856|855|865|871.5|888.5|905.5|911|903.5|915|923.5|941.5|932.5|948|950|976|942|950|924|895.5||939.5|948.5|950.5|||958.5|916|881.5|862.5|896.5|917.5|905|870|835.5|802.5|848.5|874.5|863|867|914.5|913.5|881|892|828|856|844|861.5|873.5|862|845|850|851|820|824|788|775.5|760|744|710.5|613|585|581.5|559.5|540|545|544.5|549|566|591|602.5|571.5|560.5|568.5|577.5|582.5|590.5|583|586|619.5|613.5|622.5|624|624|603.5|581.5|573|568.5|561.5|566|533|540|544|529|540|585|588.5|604|595.5|584.5|585|605|595.5|600|635.5|618|621|631|606.5||636|621|628|610|622.5|632.5|631.5|628|641|628|625|621.5|628|622.5|619.5|624|613.5|635.5|625|625|614.5|636|638.5|668|649.5|652.5|678.5|692.5|702|702.5|709.5|704|713|704|726.5|720|714|711.5|720|727.5|681|697.5|715|710.5|721.5|730|741|735.5|760|783|778|746|772|776.5|740|770|768|817.5|827.5|879|860|832.5|842.5|786.5|787|764.5|793.5|765|778||752|732.5|728.5|759.5|747|731.5|700|725|725|772||810|761.5|789|795|792.5|808|844.5|822.5|773|813|810|726.5|682|698|722|677.5|640|707|||750|712|689|599|510|558|550
04168|1076872|/equities/vivo-energy|FTSE350|93.5|93|93.5|92.3|92.1|92.7|94.4|93|93|92.8|91.9|90.5|89.5|88.5|87.4|89.5|89.5|92|89|89.4|89.6|87.3|85.9|84.7|82.7|78.2|77.6|78.9|79|78.9|78.4|79.9|79|78.8|77.5|78|79.2|78.3|78.1|78.5|80.3|82|80.6|81|80.8|82.1|82.5|84.7|84.8|84.1|85|86|85|84.5||85|87.2|85.6|||84.8|85|84|80|82.6|82.6|85|85.8|85.3|83|81.5|82|84.2|84.2|86.5|87|87|87|84.6|85.5|84|83.5|87|87.6|85.7|88.7|94.5|97|94|93.1|93.8|93.7|90.4|89.4|81.8|81.7|77.1|76.5|76|75.6|71.7|72.9|74|76|76.3|74|73.1|74|73.8|76.5|75.6|73.6|74.4|75.1|75.3|75.5|75|77|74.9|75.5|74.7|75|75|75|72|72|68.3|67.5|68.8|71.5|74.6|74.3|72.2|73.5|75.3|70.2|73.1|73.8|75|74|74.5|74.5|75||76|73.9|73|72|73|73|74|72|74.4|74.8|74.7|75.8|78.2|78.3|79.4|76.3|75.1|76.2|76.7|73.6|73.6|70.7|71|75|74.9|75.7|74|73.7|76.3|77.6|77.7|76.8|78.2|78|77.9|75|75.4|77.2|78.5|78.9|77.9|79.9|80|80.7|82.9|82.3|84.6|85|85.2|85.7|87.9|85|89.4|90.8|91|91.9|90|92.9|92|92|90.9|88.3|86.4|81|77|76.9|77|75|74||73|73.8|73|73|73|72.2|72.3|77|79|78.6||76.5|76.5|76.5|75.1|76.5|78.1|79.1|73.9|69|67.6|69.5|71|67.7|73|71|71.6|73.5|76.4|||78.7|77.6|75.5|65|64.7|64.5|65
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|136.12|136.92|134.52|133.06|132.82|131.78|129.32|127.68|126.06|124.56|125.72|125.24|124.16|123.64|122.02|124.7|125.5|129.94|130.42|131.16|130.28|132.7|133.64|135.6|133.92|133.52|132.96|132.2|132.4|134.08|135.82|134.86|127.38|126.4|124.84|126.58|128.18|129.16|128.4|127.34|127.92|127.14|127|126.38|127.22|128.94|127.52|125.7|128.3|128.44|131.16|129.54|124.42|123.64||120.94|122.44|123.4|||123.24|123|121.78|121.96|125.98|125.48|130.78|130|131.16|130.98|133.74|132.64|130.76|132.22|130.16|127.16|127.06|125.44|123.68|124.9|125.68|124.36|125.32|121.98|123.18|121.66|123|122.54|127.78|119.52|118.26|117.1|116.68|112.1|105.04|106.1|106.38|106.16|106|103|103.5|103.06|106.02|109.74|112.6|108.76|106.56|110.38|109.16|109.36|108.9|109.76|112|111.84|111.16|111.22|109.16|110.36|107.68|102.82|101.7|102.68|103.06|103.98|103.8|103.84|104.42|103.98|103.26|107.66|107.34|109.36|109.16|109.62|110.22|109.42|109.5|107.2|107.46|105.26|107.7|108.54|107.16||111.44|113.68|114.24|115.42|116.96|114.26|115.36|118.38|117.2|117.72|118.68|120.24|119.8|118.78|116.62|116.74|116|117.2|117.78|117.02|115.56|118.58|123.1|120.66|120.98|122.16|128.8|129.98|130.34|129.28|129.8|127.46|127.5|126.9|124.72|123.42|122.64|125.28|127.02|130.24|129.64|129.48|127.84|128.86|127.8|125.24|127.06|125.04|129.14|126.78|127.76|127.02|129.1|129.12|124.46|126.1|125.94|136.26|138.94|141.12|138.96|137.16|136.58|134.98|135.32|133.02|134.14|131.38|128.88||130|128.8|126.68|127.06|126|120.98|119.52|121.48|122.88|113||112.92|112.58|112.48|109.66|110.38|112.14|118.9|113.04|110.8|109.32|107.72|107.22|105.86|111|108.88|107.16|108|111.98|||113.02|110.84|115.68|116.56|111.02|110.3|109.6
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|671|684|688|677|670|674|624|614|626|631|637|646|620|629|638|625|626|616|612|625|623|611|629|620|626|640|654|659|682|660|648|642|640|645|640|640|666|654|642|650|647|659|645|650|631|608|605|603|588|610|580|550|556|575||579|582|584|||586|561|536|533|553|555|522|519|506|517|516|517|515|514|519|520|503|493|493.5|490|477|476.5|484.5|483|471.5|475|480|474.5|450|450.5|458.5|478|440|432.5|410|400.5|397.5|391.5|370|395|402|408.5|400|417|409|413|416|412.5|407.5|410|410|403.5|409.5|421|418|416.5|418|420|333.5|345|335.5|336|328.5|325.5|320|315|317|320|315.5|321.5|315|312.5|315|334|321.5|305|306|332|325|335|325|324|340||342.5|341.5|336|320|330|330|308.5|307.5|318|311|307|324.5|262|271|273.5|258.5|260|262.5|274|268.5|259.5|264|275|275|275.5|281|283.5|280|281|278.5|276|283|279.5|282|290|288|285.5|283|283|290|290|290.5|280|280.5|278|277.5|279.5|275|300|290|292|274|272.5|280|260|264|259|279.5|282|300|317|284.5|293.5|289.5|280|278|283|284|279.5||254.5|250|253|252.5|244|220|215.5|220.5|227.5|230||228|236.5|230.5|223.5|239|250|245|242.5|231.5|212|216.5|216.5|202|220|211|208.5|239.5|232|||257.5|228|218.5|193|179.4|190.6|185.8
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1805|1796.5|1819.5|1823.5|1873.5|1880.5|1875.5|1885|1843.5|1789.5|1814|1922|1948.5|2006|1982|2036|2046|1995|2010|2018|1968.5|1956|2016|1993.5|1993|2003|1948|2002|2026|1927.5|1925|1936|1917.5|1908.5|1895|1933.5|1863.5|1918|1889|1962|1989|1958.5|1964.5|1980|1988|2011|2032|2048|2073|2099|2103|2107|2040|2063||1989.5|2058|2035|||2007|1968|1955.5|1942|1933|1917|1917|1897|1855|1793.5|1774.5|1784|1785|1751|1737.5|1715.5|1664.5|1709.5|1675|1687|1708.5|1743.5|1770|1688.5|1693|1638.5|1657|1651|1659|1630|1618.5|1608.5|1613.5|1580|1509|1534|1495|1509.5|1458|1433.5|1443|1471|1507|1587|1568|1518.5|1562|1586|1580|1585|1604|1604|1584|1660|1629|1590.5|1556|1504|1483.5|1280|1272|1252.5|1232.5|1224.5|1196.5|1205.5|1224|1225.5|1227.5|1311.5|1331.5|1344.5|1297.5|1276.5|1268|1292|1303.5|1298.5|1299.5|1259|1234.5|1286.5|1285||1268.5|1285|1300|1292.5|1312.5|1289.5|1283.5|1328.5|1317.5|1332.5|1342|1358|1369|1338|1273|1248.5|1235|1258|1209|1233.5|1196.5|1218|1200|1209.5|1229|1214|1206.5|1175|1183|1154|1111|1105|1123|1086|1079|1048|1029|1065|1106.5|1117.5|1094|1081.5|1055.5|1063.5|1079.5|1088.5|1033|1045.5|1090.5|1052|1053|1037.5|1047.5|1045.5|1001|995|983.8|1035|1072|1106|1106.5|1039.5|1069.5|1030|1004|966|998.8|1016.5|995||951.2|975.8|995.4|983.2|991.2|903|885.2|867.2|942.4|931.8||962.6|944.6|952.6|894|958.2|954.6|970.2|907.6|868.6|843|856.8|808.2|785|836|816.4|810.4|815|889.4|||932|905.2|893.4|789.4|757.4|789.6|728.6
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1931|1942|1984|1995|1990|2016|1964|1937|1904|1882|1901|1925|1838|1893|1910|1944|1970|1914|1785|1684|1648|1633|1699|1739|1548|1575|1633|1682|1705|1673|1586|1599|1563|1555|1530|1615|1589|1584|1593|1725|1783|1717|1555|1622|1590|1642|1574|1591|1562|1609|1555|1535|1519|1490||1510|1560|1556|||1582|1511|1463|1426|1490|1545|1566|1555|1539|1569|1615|1637|1588|1589|1646|1630|1550|1516|1417|1459|1438|1499|1504|1473|1470|1482|1462|1432|1484|1353|1402|1450|1425|1366|1029|1035|1058|1031|1007|997|975|987.5|994.5|1021|1040|992|960|984.5|946|943|983|990|961|997.5|1025|1014|1000|1026|941|930.5|954.5|953|963.5|1001|961|972.5|978.5|994.5|1017|1092|1136|1148|1154|1143|1125|1137|1137|1188|1257|1225|1237|1207|1174||1177|1151|1128|1043|1017|991|978|978.5|954.5|963.5|984.5|1007|1062|1069|1010|935|914.5|999.5|985.5|939|940|957|994|1004|991|1021|1031|1027|1051|1020|1022|1032|1037|999|1046|1039|995.5|1017|1038|1065|1075|1095|1054|1097|1048|1034|1050|1049|1117|1103|1153|1145|1149|1157|1155|1144|1131|1226|1307|1393|1314|1173|1187|1140|1108|1063|1142|1145|1122||962.5|995|924|935|929.5|829.5|874.5|916.5|899|962||996|971|1077|1084|1200|1253|1315|1191|1127|1089|1095|1084|1062|1125|1136|1074|1075|1184|||1280|1189|1096|1094|1010|984.5|1004
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3423|3439|3487|3463|3461|3448|3440|3497|3559|3413|3537|3595|3406|3463|3395|3462|3565|3499|3534|3418|3365|3366|3429|3435|3207|3245|3184|3200|3201|3280|3120|2994|3016|2850|2787|2866|2890|2935|3035|3121|3181|3152|3103|3141|3169|3192|3060|3095|3027|3085|3114|3142|3048|3018||3100|3159|3149|||3214|3138|3017|3000|3075|3160|3200|3153|3105|3081|3065|3151|3140|3171|3305|3334|3205|3153|3031|3162|3193|3166|3287|3081|3002|3057|3120|3097|3054|2781|2685|2683|2689|2690|2328|2380|2296|2222|2148|2147|2101|2133|2200|2244|2386|2327|2265|2314|2255|2224|2178|2245|2273|2313|2403|2350|2310|2312|2189|2170|2153|2125|2099|2164|2062|2052|2073|2049|2109|2200|2253|2286|2259|2292|2313|2369|2364|2451|2541|2526|2500|2470|2431||2529|2457|2396|2398|2370|2398|2332|2372|2335|2385|2444|2527|2520|2573|2447|2379|2353|2392|2302|2220|2180|2286|2273|2255|2227|2290|2265|2267|2365|2280|2314|2344|2412|2246|2319|2268|2164|2262|2305|2440|2387|2349|2253|2222|2230|2195|2140|2204|2372|2354|2365|2433|2363|2359|2313|2364|2303|2501|2653|2774|2747|2525|2651|2473|2501|2528|2563|2555|2451||2231.999|2114.2991|2442.4839|2529.2549|2502.6221|2291.2781|2197.634|2193.3379|2298.1509|2438.188||2455.3711|2399.5281|2443.343|2466.5391|2506.918|2560.1841|2649.532|2534.4099|2390.937|2277.532|2400.387|2415.8511|2309.3201|2328.2209|2319.6289|2213.0979|2261.209|2372.895|||2546.438|2487.158|2280.1101|2207.084|2122.8899|2326.502|2344.5439
04174|6875|/equities/witan-investment-company|FTSE350|227.5|228.5|229.5|227|226.5|226.5|226.5|224.5|222.5|221.5|225|227|226.5|226|223|228|230|228.5|228.5|232|231|235.5|236.5|237.5|234|233.5|232.5|233.5|236|234|229|229|228|223|221.5|223.5|225|229|228.5|230|232|232.5|230|229.5|227.5|230.5|230.5|232|231.5|232|232|229.5|227|228||230.5|230|227.5|||222|219|218|215|217|217|215.5|213|215.5|214.5|215.5|215|215.5|217|216|214|213|211|207.5|210|208|208.5|208|205.5|205.5|206.5|208.5|208|212.5|210.5|211.5|211|204|205.5|197.6|197|195.8|191.4|190.2|190.2|191.2|190.2|197|198|200|198|195.8|195.2|194.6|195.2|194.6|196.6|196|195.6|193.4|192.6|190.2|189.6|188.8|187.6|187.4|186.6|185.8|186.2|182.8|182.6|185|182.6|182.2|188|188.4|189.8|190.4|189|189.4|187.2|187.2|185.2|187|183.4|185.2|188.4|185.8||186.8|186.6|186|185.8|185|183.6|183.6|186.4|185.6|187.8|189.4|190.8|191.4|189.6|187|186|184.2|185.4|183.4|180.6|178.6|178.6|180|180.8|180.4|181|183.8|184|184.8|185.2|186.2|186.2|188|185.2|188.6|185|181.8|184|185.4|187.6|184.8|185.2|184.4|184|184.6|185|184|185.2|187.6|186|191|185.6|184.8|182.8|179.4|181.2|181.2|185|185.2|186.8|184|181.4|182.4|177.2|177|175|177|173.2|171.6||168.8|167.4|168.4|164.8|166.2|160|159.2|164|168.8|168.6||168.8|167|168|166.8|169.8|174.2|179.2|175|172|165.8|168.4|172.6|168|175|171.6|169.6|167|172.8|||177.2|172.6|172.2|161.2|151.4|153|154.8
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|5100|5110|5300|5505|5500|5565|5430|5370|5350|4996|5285|5330|5305|5385|5310|5300|5395|5280|5185|4850|4806|4834|4838|4836|4818|4680|4698|4734|4810|4882|4764|4788|4616|4414|4368|4402|4204|4184|4092|4278|4372|4490|4450|4306|4384|4348|4176|4124|4134|4252|4360|4470|4448|4474||4564|4636|4690|||4712|4614|4384|4370|4534|4668|4598|4532|4576|4690|4730|4750|4664|4884|4824|4786|4576|4576|4502|4542|4570|4602|4600|4544|4558|4432|4500|4410|4450|4370|4274|4400|4392|4226|3662|3620|3492|3452|3286|3194|3164|3124|3300|3426|3478|3510|3360|3454|3282|3186|3204|3220|3180|3262|3262|3312|3268|3336|3188|3168|3174|3114|3104|3134|3054|3096|3144|3034|3060|3362|3566|3568|3574|3502|3450|3492|3558|3534|3570|3700|3684|3590|3742||3888|3818|3750|3708|3656|3614|3562|3594|3484|3452|3578|3646|3732|3712|3466|3412|3356|3328|3276|3176|3216|3300|3510|3398|3300|3454|3504|3424|3422|3324|3340|3396|3442|3272|3298|3284|3256|3228|3392|3470|3408|3344|3342|3336|3312|3140|3224|3212|3358|3394|3418|3358|3316|3270|3180|3220|3104|3372|3538|3602|3586|3540|3656|3424|3432|3280|3250|3318|3374||2998|3016|2980|2892|2876|2604|2626|2652|2800|2694||2690|2674|2620|2610|2792|2874|2944|2716|2718|2662|2606|2680|2730|2708|2744|2470|2456|2674|||2736|2692|2696|2366|2168|2162|2098
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|805|812.5|814.5|787|783.5|777|759.5|769.5|773|774|794.5|790|772.5|800|765|783.5|818|768|725.5|717.5|727|744.5|723.5|722|700|713.5|729|729.5|727.5|739|716|703.5|714|712|715.5|718|724|724|707|720|724|744|737.5|736.5|735.5|743|735|737|733.5|760.5|761.5|765.5|760.5|751||769|777.5|780.5|||756.5|748.5|722.5|708|732.5|760.5|749.5|739.5|734.5|736.5|737|772|789|780|781|755.5|728|726|683.5|700|699.5|700|729.5|714|674.5|702.5|720|739|731|711.5|715.5|737|756|699.5|627|638|648.5|618|604.5|617|610.5|607.5|604|607|620.5|625|610|608.5|594.5|591.5|600|600|601|604|599.5|594|583.5|593|573.5|562|552|538.5|514.5|525|482.4|493.4|492.4|501.5|505|517|540|527|542|541.5|530.5|546.5|552.5|557|550|544|550|535|550||563.5|567|566|556.5|570.5|588|576.5|531.5|545|565|573|580.5|590|600|600.5|596|588|595|585|575|615|590|580|565|550.5|567|585|590|586.5|590.5|587.5|589.5|605.5|614.5|626|621|610.5|627|630|645|628|650|675|653.5|660|684.5|679|662.5|671|679|699|706|708.5|719.5|695|694.5|686|703|725|790.5|770|789.5|809.5|769|748.5|731.5|744|719|689.5||674|664.5|667|682.5|662|620|633.5|659.5|692.5|722||748|719|726|713.5|744.5|781|760|761.5|731.5|730.5|756|745.5|732|739.5|774|772.5|763|797.5|||827|795.5|752|679.5|633|691|692
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|366|365.5|368|367.5|364|365|365|364.5|364|351.5|362|371|373.5|376.5|372|376.5|379|372|379.5|388|381|385.5|390|396|392|393|392.5|393.5|393|387.5|385.5|384.5|386|375|372|375.5|376|386|389.5|388.5|385.5|394.5|392|389|384|383|380.5|385.5|388|388.5|386.5|376.5|372.5|373.5||372.5|376.5|377|||379|378|380|374.5|373|371|373.5|372|380.5|372|373.5|367|368|369|365|363.5|365|362|358|361|354.5|353|354.5|354|353.5|356|359|359.5|362.5|365.5|365.5|364|358|367.5|362.5|367|372|347.5|345.5|342|344.5|344|351.5|353|355.5|352|351|359|363.5|367|361.5|367|366|367|363|362|357.5|354|355.5|351|355|354.5|352|354.5|351.5|347|355|350|348|356.5|355|357.5|357|351.5|343.5|344.5|342.5|340.5|343.5|335.5|342|346.5|344.5||342.5|346.5|344.5|345|346|348|346|344.5|345|348|344.5|346|348|345|347|348.5|343.5|345.5|347.5|346.5|338|343|347.5|349|348|350|361.5|361.5|362|364|363|359|364|355.5|365.5|359|354.5|360|364|366.5|369|366.5|362|361|363|362.5|360.5|362.5|368.5|360.5|365|356|354.5|350.5|342.5|336.5|338.5|346|348|348|349|346|354.5|350.5|356.5|356|360|351|358.5||358.5|353.5|357.5|354|361|345.5|339|343|349|337.5||335|332|329|321.5|319.5|326|335|332.5|332.5|325.5|328|327.5|323|335.5|324.5|315.5|308|312.5|||314.5|304.5|303|298|281.5|280|285
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|944.2|921|914|904.8|901|914.2|912|910.2|922.2|888.2|890|908.8|881.4|873.6|853.8|867.4|872.6|866.6|861.6|842.8|830|830.6|837.2|854.6|825.2|824.4|811.2|818|814|814.6|816.2|804.8|796|777.6|765.8|785.2|775.2|774|768.8|794|794.6|810.8|789.8|818.8|814.2|815.2|798.2|812.6|813.6|828.8|823|839|777|797||800|807.2|818.4|||813|812.4|796.6|787.4|814|815|782.2|785.8|783.8|779|772.4|784.4|767.2|770.8|784.6|768.6|753.8|752.8|725.6|749.4|742.4|756|755.2|734.4|731|740.8|748.6|750.6|759.4|724.6|725.4|743.8|755.8|721|645|653|631.4|633|610.2|616.6|599.8|615|625.2|658.6|665.4|654|659|666.6|658.2|657.2|647.2|653.8|658.6|660|669.2|660.4|657.2|656.8|648.6|625.6|613.2|608|602.6|607.4|588.2|580|574|572.6|563.6|599.6|628|647.8|639.2|638.2|628.8|633.6|631.4|629.8|636|628.6|626.8|617.2|609.4||645.6|664.4|624|618.8|621.4|602.4|604.6|613.4|607.6|620.2|625|631.8|644.8|644.2|620.6|611.8|610|612.2|610.2|593|568|580.2|593.2|592.4|603|617.4|626|608.2|614.2|596.6|608.2|624.2|610.4|603.8|593.4|585.6|575.6|591.4|624.8|632|623.2|630.6|621.6|630.8|626.8|612.8|616.2|625.6|647|639|660.2|640.8|641.4|637|624.6|618.6|625.8|676|695.8|720.4|700.6|672|678.8|658.2|640.8|611.6|630.2|640.8|615.8||596|591.6|597.2|583.4|591.4|557.6|558.2|550.2|592.8|589.8||605|589.4|597.6|589.2|594|621.2|640.8|590.4|570.8|545|555|540.2|527.8|550.8|558.2|530.2|533.4|573.4|||573|557.8|563.2|513|483.7|516|493.3
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|541.423|562.434|562.172|554.252|560.078||556.914|550.63|549.321|548.819|563.765|567.605|564.245|553.816|538.914|539.198|536.972|541.75|533.394|518.361|536.383|537.714|535.816|530.601|529.816|527.656|525.059|538.761|520.019|519.474|521.088|518.448|515.59|508.063|505.859|497.132|493.575||499.772|498.877|516.615|528.856|539.001|535.096|548.296|552.07|559.052|559.881|566.601|558.725|558.463|563.154|583.511|559.445|550.041|538.827|532.107|535.619|528.965||525.954|524.776|512.317|514.346|531.583|531.343|530.928|531.343|535.183|532.259|528.834|547.248|552.79|543.998|526.237|521.677|514.303|504.855||504.135|483.975|488.448|499.924|495.517|489.953|500.994|499.837|492.288||480.201|472.935|457.226|472.106|487.728|482.208|469.946|444.702|443.633|505|500.275|506.475|504.8|497.275|491.775|497.325|497.7|492.25|488.35|487.175|499.375|488.1|485.4|495.1|502|499.625|504.125|503.575|507.1|506.275||507.5|507.475|507.2|510.9|502.525|496.4|514.25|519.125|524.025|535.05|552.35|562.25|541.25|528.525|511.15|519.75|506.125|513.225|522.125|533.55|530.5|527.475|523.525|523.85|543.35|562.175|559.5|571.075|586.55|588.05|564.05|534.35|508.55|507.625|504.175|500|507.075|513.325|532.15|533.85|528.575|512.075|522.45|506.725|495.2|482.675|482.775|485.375|477.425|475.1|460.875|452.075|448.925|452.575|452.6|448.85|456.9|458.7|464.225|468.85|475.375|470.525|464.975|464.025|463.2|463.725|463.15|465.7|462.275|476.85|475.325|470.725|484.8|488.675|480.6|469.9|467.525|462.125|434.725|459|463.05|466.625|465.1|461.6|454.375|449.7|477.725|486.8|491.375|488.075|491.75|493.25|504.925||514.825|503.7|500.725|495.95|500.45|513.025|510.775|514.975|517.525|512.35|532.425|542.6|552.35|569.4|547.675||551.2|554.45|552.725|508.65|463.425|468.8|455.3|458.2|468.45|471.975|462.2|456.175||450.025||455.65|427.45|415.35||395.35||397.9
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|1731.75|1727.65|1766.15|1767.1|1787.65||1835.05|1827.85|1822.8|1824.45|1853.7|1796.4|1771.8|1774.4|1733.2|1801.25|1730.65|1697.05|1700.35|1747.35|1787.9|1819.75|1819.3|1788.05|1765.75|1775.95|1761.75|1761.65|1763.9|1723|1748.95|1727.65|1762.85|1685.45|1603.85|1633.1|1637.85||1663.15|1694.85|1665.75|1710.05|1712.4|1701.5|1740.1|1785.5|1792.4|1795.1|1787.05|1761.25|1704.35|1674.45|1645.3|1641.4|1626.1|1617.65|1648.25|1616.75|1622.45||1614.65|1578.85|1564.95|1570.35|1648.3|1639.3|1633.1|1634.45|1615.05|1608.75|1632.65|1656.6|1684.5|1660.55|1665.95|1718.1|1729.25|1747.9||1705.05|1692.5|1664.75|1696.6|1725.55|1686.8|1679.8|1686.3|1694.8||1676.35|1674.9|1670.15|1659.3|1669.7|1654.2|1699.4|1676.35|1661.3|1665.85|1649|1651.9|1638.9|1683.85|1578.8|1604.55|1629|1620.15|1579.55|1562.65|1561.15|1522.4|1549.5|1521.85|1516.95|1507.2|1517.9|1481.75|1437.7|1419.75||1415.1|1393.45|1379.15|1375.4|1333.35|1303.65|1354.7|1360.65|1377.75|1431.8|1409.6|1389.7|1386.9|1367.35|1321.55|1343.25|1315.9|1308.5|1339.85|1309|1338.1|1357.85|1338.65|1321.8|1396.4|1400.05|1397.85|1401.9|1421.45|1422.1|1419.4|1429.3|1431.95|1387.6|1385.3|1394.55|1406.9|1412.55|1400.25|1397.2|1406.2|1411.9|1401.45|1414.1|1425.45|1447.2|1410.95|1400.6|1363.4|1343.8|1360.1|1372.3|1379.25|1329.8|1315.85|1299.9|1287|1294.1|1346|1310.25|1322.9|1312.9|1313.1|1328|1314.95|1328.85|1325.95|1332.25|1289.2|1288.6|1251.1|1265.65|1302.2|1263.45|1272|1253.35|1232.5|1239.25|1250.9|1268.8|1244.55|1275.3|1250.45|1275|1297.35|1269.1|1261.3|1287.1|1283.75|1270.2|1272.2|1259.55|1277.45||1227.1|1187.6|1170.85|1138.45|1134.55|1194.2|1189|1207.95|1167.6|1170.2|1153.8|1152.65|1182.25|1134.6|1126.8||1179.1|1122.2|1126.5|1137.9|1156.6|1190.45|1229.55|1136.75|1175.5|1172.8|1148.45|1137.95||1067.25||999.5|956.05|1009.95||962.6||963.45
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|871.05|873.9|897.8|896.2|894.1||898.15|905.2|910.2|909.9|918.4|915.35|872.55|851.5|833.65|843.5|805.2|799.65|805.9|781.9|808.2|785.45|780.2|763.45|718.95|658.6|650.7|629.85|628.3|595.35|589.7|566.6|564.2|537.2|506.65|511.85|512.8||513.9|526.8|536.9|546.75|530.1|507.85|527.3|532.1|536.05|525.4|519.15|518|518.1|490.9|494.4|494.5|491.15|479.55|484.15|489.2|490.85||473.65|463.6|458.8|429.2|455.15|459.3|463.25|462.45|455.15|449.8|447.25|449.1|451.9|457.55|445.95|447.55|453.75|421.9||398.4|401.95|399.25|407.2|409.05|388.3|385.75|394.5|394.3||368.6|365.55|360.1|359.5|357.9|352.1|352.75|351.85|344.8|341.1|339.7|328.9|318.85|314.05|307.4|315.45|311.5|312|321.9|316.95|307|307.1|313.4|313.2|315.35|313|316.25|330.1|327.15|326.6||308.15|297.1|297.9|295.7|280.3|270.45|283.55|280.4|277.1|291.55|293.7|297.1|288.55|293.15|296|298.3|283.05|277.7|285.25|285.15|291.25|293.05|281.1|279.55|288.25|286.7|285.55|307.55|248.7|233.35|234|239.55|213.7|197.8|196.2|200.75|197.7|195.85|195.7|192.9|185.95|179.6|182.1|172.25|175.25|175.05|179.1|173.55|165.95|168.75|169.95|169.4|167.3|160.7|151.6|148.9|147.75|149.75|156.05|159.7|162.75|163|168.15|164.2|160|158.2|157.65|156.25|159.75|162.15|161.65|154.8|157.2|154.65|152.7|147.85|147.15|146.2|149.25|152.3|151.8|151.85|151.9|152.65|152.45|148|150.65|149.95|150.5|148.35|142.65|141|139.5||138.1|138.3|141.35|139.7|135.9|141.05|140.9|141.15|139.9|140.05|137.15|134.9|133.25|132.7|131.55||141.4|139.5|139.3|134.6|134.65|140.5|137.6|135.95|146.7|143.9|143.3|145.25||146||142.45|138.1|138.15||129.05||133.95
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1135.85|1164.3|1219.8|1193.1|1160.6||1185.65|1166.2|1171.6|1172.75|1184.65|1176.3|1164.85|1141|1159.85|1128.55|1169.35|1196.2|1141.45|1117.7|1109.5|1104.25|1078.3|1062.85|1068.95|1074.6|1080.45|1086.05|1063.45|1077.15|1078|1026.7|1031.95|1024.25|1004.9|1032.9|1028.55||1031.1|1047.85|1048.8|1020.15|992.85|949.75|947.75|968.25|922.15|924.15|968.3|1014.9|1063.1|1107.25|1096.45|1082.25|1065.95|1052.6|1052.95|1038.7|1038||1036.2|1044.95|1029.9|1020.3|1016.15|1041.55|1019.4|1013.65|1010.8|1041.5|1036.7|1070.1|1098.65|1106.25|1129.75|1145|1146|1134.7||1136.4|1104.45|1144.9|1205.15|1180.3|1134.55|1083.5|1080.95|1058.45||989.35|942.35|897.55|854.85|899.35|860|854.6|840.9|830.4|859.2|856.4|815.65|776.85|739.9|704.7|720.3|726.95|692.35|688.7|702.8|705.35|704.25|725.45|705.1|671.55|683.95|696.15|699.3|735.9|749.45||747.1|737.6|714.1|680.1|647.75|616.95|588.25|619.2|651.75|665.6|666.75|675.55|670.8|638.9|608.65|579.75|590.05|564.4|553.1|542.75|571.3|544.1|494.65|452.75|462.3|432.75|427.65|424.7|414.2|376.55|375.4|371|373.55|367.25|357.6|362.15|362.5|360.65|373.5|370.45|341.6|342.95|343.2|339.8|340.65|341.45|338.4|338.05|342.2|336.3|320.3|336|347.35|349.95|347.3|348.3|354.55|348.1|364.75|371.05|373.6|393.1|413.75|394.55|375.8|357.95|340.95|358.85|377.7|397.55|418.45|440.45|463.6|441.65|420.65|400.65|381.6|363.45|346.15|336.4|332.05|328.2|312.6|297.75|284.25|274|273.85|273.75|260.75|248.6|246|242.6|239.9||239.65|235.1|234.7|233.65|229.25|230.25|228.55|231|226.05|222.6|212.25|210.55|211.85|210.8|209.55||210.45|207.95|203.65|200.65|195.95|200|197.2|191.3|200.75|198.95|193.85|187.8||183.35||174.75|166.45|158.95||151.9||152.9
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|679.65|688.25|717.35|719.05|728.15||745.35|750.75|748.4|748.95|752.45|729.85|720.5|692.9|675.9|704.3|665.2|662|673.8|653.5|664.05|655.75|636.55|627.75|616.6|591.85|576.85|581.95|582.05|566.95|568.4|560.1|550.8|542.75|509.7|519.1|518.85||523.65|535.8|547.65|558.6|532.8|515.5|527.95|536.95|536.65|511.25|508.35|517|513.85|496.8|499.45|498.9|503.85|483.75|485.4|483.4|483.55||478.55|470.75|468.65|444.25|463.3|467.75|475.55|475.75|467|466.3|471|463.9|463.35|471.5|453.7|435.8|438.2|423.8||411.55|410.15|398.95|392.25|375.15|375.85|381.9|391.1|379.65||365.5|368.05|371.6|366.75|367.05|371.1|368.65|361.1|353.65|356.9|359.85|342.7|353.65|364.4|363.7|364.35|358.35|355.35|348.95|347.55|349.95|342.8|348.95|349.9|357.65|357.2|359.75|360.65|362.9|350.35||353.3|341.75|341|339.55|326.15|313.75|324.6|332.3|347.85|357.85|346.1|353.55|352.65|351.65|342.5|341.6|343.85|345.6|352.05|353|366|359.9|348.8|355.75|360.05|350.55|354.25|346.1|349|354.35|353.6|356.65|357.45|357.45|348.1|347.65|341.2|335|331.3|326.65|323.8|327.1|314.95|311.35|315.2|312.5|315.15|318.6|309.05|309.4|313.9|312|314.7|317.3|313|311.2|315.15|320.4|332.2|334.95|343.15|340.6|345.95|359.45|360.4|346.8|343.8|343.9|342.65|343.2|344|351.85|355.65|349.6|348.9|343.8|341.3|340.8|339.75|345.3|338.65|346.55|346.05|343.3|341.15|339.2|339.55|339.95|329.35|323.8|331.8|326.65|315.6||310.6|317.15|323.75|319.2|293.3|309.25|308.4|309.35|291.5|289.7|285.05|282.4|270.15|263.1|266.35||290.1|287.65|272.95|271.15|270.65|277.6|271.9|265.2|270.5|268.15|267.6|268.9||262.85||251.9|250.85|248.1||244.8||244.8
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|744.8|744|747.6|749.1|738||717.75|704.5|716.2|700.35|688.75|662.75|574.3|525.45|512.2|500.4|500.15|486|497.95|497.65|509.6|509.95|497|426.95|382.55|379.2|382.3|382.85|382.7|382.05|388.05|389.65|401.1|389.1|381.05|379.3|380.1||377.65|363.6|356.75|362.4|358.7|352.25|359.95|361.1|363.8|365.9|365.25|369.35|368.2|369.4|373.65|375.6|376.8|375.6|380.4|374.6|368.9||368.55|369.85|358.55|336.15|361.85|362.2|358.85|358.7|358.95|358.7|355.2|362.85|355.2|360.6|358.55|364.05|374.05|360.95||347.9|316.35|324.9|338.75|344.65|345.25|331.7|345.1|292.3||243.1|240.55|234.15|236.7|238.8|239.85|235.45|231.35|222.95|219.35|220.5|204.35|201.05|197.35|193.65|196.35|194.85|192.9|191.2|185.9|184.65|181.45|185.75|190.75|193.65|188.6|190.4|196|200.8|199.45||193.35|189.2|191.35|190.2|183.75|175.25|186.4|188.45|186.3|193.3|200.4|204.75|207.15|204.25|207.35|208.3|198.2|191.05|194.85|187.9|189.85|189.95|177.2|169.75|186.55|184.85|186.15|185.25|171.15|165.45|167.75|162.7|161.75|160.95|158.15|159.55|159.65|158.85|163.2|162.05|153.4|158.5|159.2|156.5|153.75|152.15|156.05|146.1|144.7|147.7|150.85|150.5|151.35|153.8|148.45|145.7|148.9|148.95|153.85|151.9|154.55|154.35|157.65|160.95|161.35|163.85|159.15|152.6|157.35|165.85|170.9|161.1|150.95|148.45|142.35|135.9|135.45|136.6|136.95|132.45|134|134.55|133|134.15|135.05|134.1|135.95|124.1|117.3|117.45|114.85|114.75|114.65||115.7|112.15|106.35|106.35|101.6|107.45|106.35|106|104.6|106.45|107.3|104.35|99.7|97.35|99.8||105.35|105.85|104.1|98.5|97.25|99.15|98|99.35|106.5|103.75|98.9|96.7||93||92.7|90.8|94||90.35||89
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|771.2|742.8|780.3|778.4|773.7||733.05|757.65|793.9|813.65|834.25|828|781.05|758.05|750|739.6|743.75|734.5|759.5|770.15|786.2|756.25|763.55|682.85|627.55|589.05|564.45|567.2|571.55|529.25|516.2|504.7|491.35|481.5|460.15|459.3|464.05||471.6|477.2|471.65|455.2|418.1|406.1|432.85|443.45|446.85|450|448.3|454.75|454.65|454.25|437.95|441.2|434.25|437.5|436.2|429.15|433.65||428.1|427.95|408.3|395.75|424.85|429.35|431.65|431.1|425.25|425.05|430.25|426.55|431.9|440.05|436.55|427.8|419.2|378.95||376.3|364.25|367.15|380.25|379.65|384|375.7|387.05|368.65||331.8|325.45|319.2|314.8|308.45|291.85|299.3|295.15|291.1|287.2|290.15|288.7|286.05|288.9|287.55|293.35|293.55|294.05|289.65|289.1|290.35|288.1|294.6|296.7|293.25|290|281.6|272.05|259.9|257.4||247.2|241.8|249.15|251.2|247.55|234.8|241.75|246.7|245.6|257.95|262.1|267.7|269.15|268.1|271.8|272.1|261.7|262.6|271.9|265.4|276|275.25|263.5|253.3|275.65|278.05|283.1|296.2|287.2|272.1|269.65|245.15|237.35|233.8|238.65|240.95|246.9|249.4|254.75|249.7|231.1|230.75|230.8|229.45|235.85|244.4|243.6|235.9|225.1|233.05|239.55|241.4|243.55|240.65|241.7|242.05|246.5|247.1|251.15|241.1|244.8|249.75|254.8|262.65|261.5|265.55|264|260.2|270.45|276.85|267.35|254.65|242.55|231|221.25|220.85|217.1|211.3|209.75|202.75|199.8|197.8|188.45|179.7|182.35|180.85|183.8|187.4|180.3|173.9|182.1|181.75|178.3||180.85|178.8|184.35|185|185.8|195.1|197.1|200.2|193.25|197.1|196.3|193.1|195.95|197.95|198.85||206.85|204.7|200.95|199.6|196.05|200.15|199.2|196.4|205.55|207.7|200.2|203.8||203.55||197.45|193.65|198.3||193.95||189.4
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|124.6|125.75|128.35|127.9|131.3||134.35|134.3|131.25|124.35|130.65|129.65|126.75|129.7|123.65|120.8|122.35|112.8|106.15|98.65|104.1|104.05|97.75|94.1|88.7|89.05|89.3|89.15|91.9|90.15|90.4|89.45|84.75|85.9|80.8|81.35|80.4||84.1|86.5|87.25|90.75|91.4|89.65|93.3|91.55|91.3|90.45|90.75|92.4|92.9|88.55|89.65|89.35|89.1|85|85.7|84.25|85.85||84.8|86.45|80.85|80.75|88.9|89.95|91.25|90.75|91.85|93.4|93.4|96.25|92.85|92.3|90.85|91.4|91.2|93.6||88.45|80.5|81.05|82.75|84.05|80.95|80.2|83.05|81.65||76.9|74|72.5|71.55|70.35|71|69.5|67.5|67.75|68.45|64.75|65.15|66.9|65.2|66.1|68.75|66.3|68.1|62.1|60.6|60.55|60.8|61.85|61.95|63.5|63.9|63.6|62.15|64.05|63.95||63.25|62.2|63.15|64.6|62.85|61.35|63.15|62.9|64.6|69.85|70.45|72.65|70.85|70.8|69.65|71.3|68.65|71|72.4|72.05|71.25|63.45|61.3|61.25|64.8|64.35|65.35|62|62.15|62.8|62.95|61.55|59.9|59.3|58.6|60.7|59.5|59.05|59.45|59.15|58.15|58.35|58.5|55.4|54.1|55.5|56.7|56.65|57.35|58.85|59.2|59.2|60.45|61.8|59.35|57.85|57.55|57.95|60.25|62.35|64.15|64.45|66.35|65.65|65.6|67.45|64.3|63.3|65.75|64.25|63.7|63|63.2|57.95|55.2|55.15|53.1|53|54.75|54.3|55.2|54.75|53.8|56.6|55.8|52.95|53.6|51.15|46.8|45.85|44.3|44.3|45.1||42|43.2|44.05|42.8|41.95|44.25|44.6|44.15|42.4|42.7|43.1|43.8|44.35|44.4|45.8||49.95|49.9|50.65|48.35|47.05|49.95|49.5|50.2|53.55|55.1|52.35|48.05||46.25||48|45.6|45.1||43.45||42.9
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|202.75|204.8|212.85|216.8|218.65||217.85|217.45|220.85|216.95|217.85|209|206.15|192.85|183.6|182.35|179.25|168.4|166.5|166|163.7|162.25|164.85|166.9|166.45|167.85|165|165.7|164.4|166.75|158.85|150.8|150.95|152.05|150.1|152.6|162.1||163.75|171.55|173.85|173.55|174.05|170.15|176.25|180.4|180.55|174.55|168.75|166.45|168.35|166.7|166.95|166.8|166.5|165.6|165.3|165.15|163.8||164.1|155.7|150.65|151.4|160.25|163.95|163.6|160.2|159.95|159.25|159.3|161.25|159.65|161.15|159.75|163.7|164.05|161.35||162.65|157.05|155.75|155.3|156.9|159.6|158.8|159.45|157.85||158.1|155.55|156.5|157.45|150.8|153.1|154.7|148.35|152.5|152.05|153.3|154.95|157.6|165.2|161.2|164.95|153.5|150.8|144.55|144.8|137.4|132.2|132.3|131.35|127.6|128.7|128.9|131.95|132.35|132.2||132.6|133.6|132.55|131.05|128.2|130.05|131.65|129.95|126.6|133.15|135.35|137.65|134.15|136|131.55|132.25|129.95|137.8|137.25|136.8|139.3|145.25|134.35|139.9|143.65|146.25|149.05|151.1|149.5|146.45|142.9|140|136.35|133.1|129.25|129.85|118.6|118|118.95|120.95|123.8|123.4|122.05|121.2|124.7|123|125.35|122.65|125|128.05|126.45|120.3|112.4|113.4|115.15|112.95|115.6|118.45|120.2|121.15|123.8|121.75|126.45|127.5|120.6|122.75|123.8|125.3|125.579|127.452|128.043|128.388|134.943|131.247|131.198|131.789|131.937|132.479|137.654|137.358|127.994|127.55|130.409|137.605|136.865|123.213|128.388|128.832|128.733|118.186|116.609|106.506|107.196||109.561|110.498|101.577|101.676|98.571|102.612|101.479|105.766|102.514|104.14|105.323|109.216|108.921|105.569|107.541||113.948|110.399|113.504|114.293|118.088|122.178|120.207|125.924|137.703|140.858|136.915|143.519||143.47||147.067|146.87|147.708||143.864||147.412
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1189.067|1196.201|1195.834|1215.434|1222.134||1204.767|1188.267|1167.901|1168.467|1161.601|1164.3669|1169.767|1172.201|1165.134|1166.701|1167.901|1162.834|1183.401|1158.934|1185.434|1190.134|1202.067|1205.267|1203.067|1211.067|1193.901|1204.8669|1207.334|1209.601|1208.801|1201.101|1164.767|1169.3669|1177.334|1171.901|1154.601||1172.634|1147.434|1162.3669|1185.834|1197.5341|1161.934|1165.567|1176.667|1184.967|1213.5341|1206.967|1193.634|1178.134|1135.0341|1113.967|1099.8669|1100.701|1088.801|1112.901|1115.5341|1126.067||1114.701|1084.634|1097.734|1062.334|1099.201|1102.001|1126.201|1124.667|1120.567|1121.767|1122.334|1120.301|1122.0341|1119.834|1063.5341|1038.5341|1030.067|1023.167||1024.067|1016.001|1015.734|1018.501|1018.167|1019.067|1023.467|1032.601|1034.767||1032.334|1019.901|1033.901|1020.067|1048.834|1057.5341|1074.301|1075.701|1072.701|1050.567|1048.767|1091.301|1061.101|1046.401|1053.101|1070.634|1085.201|1068.901|1049.934|1028.5341|1027.3669|1031.234|1043.267|1043.467|1037.401|1049.434|1063.334|1087.067|1061.801|1067.601||1059.0341|1075.734|1061.501|1059.734|1033.701|1042.0341|1043.501|1040.201|1060.434|1075.401|1029.901|1017.401|1007.834|1016.601|1003.067|1006.001|999.134|1003.367|1017.401|992.5|1031.001|982.734|969.867|989.734|1046.734|1056.101|1073.167|1075.001|1074.067|1081.501|1082.601|1114.601|1121.767|1105.101|1086.601|1077.767|1086.601|1117.801|1148.501|1128.734|1117.201|1129.001|1107.3669|1098.267|1086.134|1008.267|992.867|962.134|989.034|1011.167|1008.567|973.9|950.8|968|973.9|939.434|900.367|902.5|925.467|946.9|962.5|950.367|935.967|938.767|939.967|952.634|953.4|944.767|957.467|964.5|962.567|971.567|975.134|969.167|967.667|972.867|975.8|984.4|946.967|972|987.2|998.134|994.634|985.267|976.467|964.2|956.834|962.8|966|1015.967|991|965.167|998.867||1008.17|991.6|959.37|929.63|935.57|998|996.3|957.9|960.43|986.97|969.33|974.97|965.97|987.27|979.57||991.47|1008.57|996.4|1004.07|962.67|885.3|865.6|871|876.77|902.43|907.83|939.6||913.57||938.73|911.67|893.47||875.03||910.7
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|887.65|902.15|923.55|917.05|939.9||934.45|938.2|927.5|917|922.7|929.65|935.25|924.25|920.75|897.35|882.6|892.3|888.25|902.4|945.45|957.6|960.9|978.3|965.9|935.8|934.9|936.45|940.1|932.7|945.2|958.55|973.75|955.2|952.7|948.1|951.05||961.5|939.95|949.25|980.05|1030.7|1069.15|1088.2|1090.45|1090.5|1096.95|1091.8|1092.9|1075.85|1070.3|1090.8|1062.7|1042.6|1033.75|1033.15|1048.45|1067.15||1072.25|1062.8|1052.6|1028.7|1108.05|1126.7|1104.35|1075.75|1087.45|1085.75|1060.9|1054.15|1030.8|1029.95|1012.35|1015.3|993.45|983.75||998.1|988.1|978.9|995.55|993.2|970.9|973.4|969.6|962.35||978.35|965.35|957.2|938.3|973.25|979.05|994.5|1001.45|997.5|967|964.6|970.1|963.2|960.85|960.35|973.75|1012.1|995.4|981.6|972.6|961.25|949.1|957.75|962.65|941.15|958.3|958.35|980.8|997.25|972.7||926.7|938.05|950.15|985.6|955.1|930.25|914.8|917.55|920.45|963.55|973.1|966.1|926.75|911.8|911.25|914.5|919|922.7|918.6|927.65|962.1|930.3|918.45|942.1|988.95|999.1|991.05|997.25|1008.25|999.4|981.3|994.55|1009.35|1000.75|1038.1|1077.95|1074.1|1081.1|1086.75|1051.15|1081.7|1004.65|1017.9|985.05|985.05|986.5|980.4|977.85|964.25|980.2|960.8|1000.15|995.3|1011.45|976.9|969.6|945.9|949.5|943.55|941.4|933.65|931.1|914.6|887.5|897.2|900.1|906.2|912.8|896|902.1|914.25|899.05|924.9|937.6|946.5|908.2|918.35|908.05|889.95|853.9|844.5|856.9|800.6|834|853.25|837.65|853.35|850.4|851.6|871.15|861.2|834.7|865.75||898.05|897|870.3|862|881.5|873.15|845.95|799.95|803.35|777.3|767.3|802.05|777.9|750.8|752.85||743.5|762.35|761.85|817.3|760.2|698.65|637.6|617.95|618.6|617.25|631.15|640.5||680.45||663.1|640.85|610.2||536.05||533.45
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|2629.55|2631.6001|2657.5|2685.8999|2773.5||2739.75|2772.3999|2785.6499|2783.3501|2829.6499|2842.1001|2914.6499|2827.3|2722.05|2733.5|2761.8|2724.7|2758.3999|2875.5|2841|2816.3|2876.2|2885.95|2869.25|2891.1001|2886.3|2875.5|2901.95|2943.95|2977.1001|2941.7|2902.75|2944|3006.95|3051.8|3049.6001||3110.3|3034.8999|3075.55|3083.25|3052.8501|3047.55|3104.7|3108.5|3091.5|3062.3501|3094.3501|3041.25|3007.55|2984.5|2984.05|2967.2|2950.75|2926.2|2928.45|2925.3|2916.8999||2916|2871.1499|2853.6001|2876.1499|2953.8|2937|2896.1001|2898.5|2929.25|2896.1499|2918.3|2906.55|2910.3999|2921.1001|2863.3999|2847.8501|2795|2789.05||2841.6499|2818.8501|2798.1001|2775.6499|2760.5|2679.1499|2684.6001|2695.3|2677.8||2683.3501|2655.6499|2688.55|2722.2|2769.8|2752.75|2750.6001|2696.8999|2652.45|2659.3501|2634.3|2670.8|2685.3501|2679.3|2596|2601.1001|2618.55|2650.8|2665.7|2651.3999|2650.55|2659.3501|2675.95|2685.3999|2707.8|2723.8|2731.55|2731.55|2774.1001|2755.05||2742.1001|2777.95|2775.45|2775.45|2802.3501|2788.45|2748.3501|2802.5|2863.3999|2874.8501|2840.95|2823.8|2851.7|2909.2|2900.8999|2923.6001|2861.55|2841.8999|2819.75|2804.95|2875.45|2843.3501|2805.95|2722.7|2873.45|2873.45|2822.45|2798.7|2800.1499|2844.3|2862.55|2846.3999|2893.25|2886.45|2925.1499|2909.7|2787.8501|2783.1499|2978|2981.95|2866.8999|2847.45|2931.3|2790.7|2662.1001|2545.5|2539.2|2462.45|2449.95|2489.5|2494.95|2453.6499|2450.1499|2507.3501|2497.5|2560.8501|2536.25|2474.8999|2407|2422.3501|2423.05|2427.7|2335.3501|2333.6001|2350.8|2350.8|2352.1499|2368.3|2353.7|2349.3501|2350.7|2333.1001|2384.25|2307.3|2305.3501|2302.5|2336.1001|2393.2|2369.8501|2355.95|2357.8|2378.6499|2399.1001|2375.45|2394.55|2445|2424.05|2401|2282.05|2262.8999|2324.3|2299.1499|2411.8501||2497.8999|2474.95|2433.6499|2372.8501|2360.1499|2473.3501|2527.1001|2487.05|2577.7|2599.6001|2587.95|2557.6001|2614.6499|2674.1499|2663.55||2599.3999|2653.1001|2699.8|2777.5|2734.45|2517.95|2534.5|2581.7|2603.6499|2678.55|2757.8501|2686.8501||2693.8||2709|2671.1499|2324.05||2267.05||2270.05
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|862.7|866.1|891.55|893.4|893.25||896.1|887.6|902.2|892.6|919|914.2|908.25|900|882.15|890.35|886.25|890.55|904.9|877.55|891.8|901.75|907.9|928.4|987.65|983.55|992.15|968.7|977.45|940.6|960.65|955.9|940.95|933.9|918.2|962.3|956.25||971.45|979.15|973.2|978.6|992.75|970|1006.75|1013.75|986.35|994.95|994.4|1002|987.4|978.65|985.1|965.75|925.05|923.95|935.95|936.2|928.7||934.7|945.9|923.75|908.55|955.7|938.25|958.1|943.75|935.6|933.7|941.5|928.3|918.55|918.9|911.6|916|915.75|922.15||946.8|893.1|874.2|891.25|874.4|858.05|838.35|834.55|832.9||817.65|834.95|826|832.5|814|808.7|801.15|789.75|782.8|775.35|766.05|743.05|745.8|786.75|760.3|761|748.15|734.95|733.7|732.1|722.7|719.9|729.55|731.45|723.45|740.85|735.4|740|741|751.55||756.1|764.15|755.7|746.9|726.2|710.8|726.6|710.45|725.4|762.6|775.2|776.9|782.7|761.5|746.9|741.5|740.75|717.9|736.25|741.2|743.45|745.2|734.75|727.95|734.95|741.8|743.5|741.45|744.25|740.6|742.35|737|766.65|754|742.75|744|743.5|742.7|749.7|718.15|721.85|716.2|711.75|711.6|709.2|698.75|678.5|692.8|684.75|708.1|712.65|698.3|704.25|703.75|697.55|683.7|680.6|695.9|698.2|696.55|698.05|698.35|707.65|712.1|690.6|683.65|660.6|650.4|641.3|647.85|640.25|655.6|661.6|666.6|673.5|679.4|672.85|666.9|645|656.7|640.9|662.5|656.8|662.75|670.8|660.55|650.6|665.15|652.4|614.6|614.4|611.2|605.3||592.55|596.4|569|564.9|540.1|572.85|552.5|568.9|558.65|568.55|544.3|557.2|563.5|565.25|550.85||570.85|540.2|545.55|541.65|532.1|557.85|557.95|509.25|540.1|541.2|521.85|511.2||499.05||522|502.05|501.1||460.2||477.8
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|281.05|280.85|285.55|283.65|289.5||292|291.05|285.75|284.8|292|282.1|278.8|277.9|273.5|279.7|268.4|264.7|266.95|275.3|282.8|286.65|284.05|283.4|277.45|276.9|271.9|270.55|274.35|271.3|272.75|268.95|276.25|260.8|243.35|248|252.5||257|257.7|252.55|262.1|261.95|256.05|264.1|267.05|264.9|268.1|270.35|269.95|263|261.1|254.2|252.9|250.85|248.85|252.4|244.4|247.2||246.7|237.2|237.6|235.4|251.05|246.75|247.25|247.6|246.45|245.8|248.3|252.85|257.1|253.1|252.55|261.1|262.5|262||261.05|260.75|256.2|255.15|258.15|257.1|258.7|262|268.05||257.7|262.85|259.7|249.9|249.3|248|255.75|264.4|262|260.5|259.7|254|251.8|255.85|245.05|247.4|253.6|253.35|251.45|247.6|248|243.35|246.6|241.75|238.4|239.35|238.15|234.8|225.3|221.35||221.2|217|216.65|211.65|205.5|198.25|209.25|206.8|209.75|220|220.3|218.6|217.45|211.1|212.45|212.95|209.45|206.5|210.55|208.5|214.6|217.25|213|210.55|222.45|221.35|220.85|222.35|224.2|225.95|225.35|226.95|228.2|219.35|220.75|222|221.8|222.75|221.85|219.55|222.95|220.9|221.55|221.15|220.1|221.25|215.6|216.7|207.15|200.95|197.95|200.9|204.95|195.7|193.45|192.5|188.65|190.5|198.45|197.2|202|195.55|193.25|193.9|195.8|193.7|192.2|193.6|187.55|188|186.25|188.7|193.25|191.1|190.8|187.35|187.15|190.6|191.5|193.7|189.5|192|187.8|191.45|195.1|186.75|187.75|191.2|188.95|191.55|191.3|187.45|188.55||186.95|181|179.65|174.6|172.15|181.8|182.5|183|175.2|173.95|169.35|168.6|167.85|164.8|162.35||171.65|169.5|167.7|172.3|167.95|171.45|176.5|167.55|170.3|172.95|169.7|168.55||165||158.8|149.7|159||153||156.65
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2958.7|2997.3999|3073.25|2996.6001|2976.3501||2904.1001|2886.1001|2866.6001|2879.5|3042.1001|3057|3087.3|3081.1499|3058.6499|3091.3501|3059.6499|2996.75|2929.55|2919.95|3106.75|3235|3202.75|3090.6499|2748.1001|2756.5|2756.5|2789.3|2730.25|2738.6001|2731.6499|2720.7|2705.1499|2663.5|2561.25|2622.3999|2600.3999||2686.8999|2597.8999|2585.05|2675.8|2645.5|2609.25|2592.3501|2512|2479.2|2517.25|2550.55|2553.5|2508.55|2502.1499|2509.45|2409.25|2414.8501|2412.8|2396.3501|2376.5|2388.8||2413.05|2433.8|2408.3501|2335.45|2387.75|2404.5|2389.7|2355.2|2356.8|2359.8999|2393.05|2442.7|2450.45|2432.7|2434.6499|2389.8999|2411.55|2463||2347.8999|2304.3501|2241.5|2313.3501|2375.3501|2349.6001|2299.05|2288.7|2307.3501||2265.8|2110.45|2195.3501|2033.4|2084.3999|2085.8999|2122.6001|2103.6001|2111.3501|2069.3|2119.45|2085.8501|2079.3|2118.6499|2052.3|2075|2101.7|2149.5|2212.25|2212.1001|2210.55|2182.6001|2227.7|2254.45|2273.6499|2277.1001|2248.6499|2173.1001|2125.8|2126.75||2089.75|2148.05|2085.2|2059.8999|2027.65|1947.65|1817.8|1789.15|1831.55|1828.45|1777.1|1688.9|1672.85|1623.7|1611.8|1608.9|1606.45|1651.65|1649.25|1649.9|1698.95|1698.65|1670.85|1634.55|1661.95|1650|1651.2|1664.45|1690.55|1677.5|1693.2|1685|1697.15|1704.4|1707.35|1725.1|1707|1750.75|1785.15|1743.2|1693.45|1676.25|1653.95|1574.35|1674.6|1716.15|1641.3|1599.2|1508.35|1512.05|1531.3|1481.15|1500.1|1485.1|1499.2|1436.6|1465.25|1441.75|1431.45|1402.45|1404|1393.85|1419.25|1410.05|1379.8|1362.55|1319.65|1349.85|1365.05|1388.15|1437.5|1411.8|1416.1|1398.3|1370.7|1347.45|1352.35|1372.75|1410.7|1403.6|1347.55|1355.65|1364.55|1364.05|1359.05|1364.25|1349.8|1360.65|1373.3|1356.95|1337.05|1337.6|1321.75||1280|1280.3|1288.45|1274.25|1266.05|1355.3|1294.4|1284.55|1301.1|1304.2|1314.8|1271.15|1305.75|1347.6|1371.75||1394.35|1417.95|1426.45|1418.9|1359.5|1384.05|1348.3|1351.15|1450.95|1374.1|1423.45|1360.55||1279.4||1279.85|1263.95|1225.95||1189.55||1088.85
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|217.05|223.65|232.3|235.65|239.25||237.5|232.05|234.8|242.75|259.05|250|246.35|244.85|232.1|241.35|238.9|229.8|228.4|238.55|236.05|241.65|236.25|238|239.6|240|249.15|243.5|248.85|241.6|243.85|227.45|227.5|213.7|196.65|202.45|201.85||211.3|231.9|217.3|201.9|189.35|179.2|183.3|190|191.9|192.85|193.1|192.6|190.75|186.4|187|188.6|179.9|178|179.9|180.75|177.7||175.4|178.15|174.95|176.95|191.5|197.65|196.7|189.55|188.4|193|181.5|183.55|186.85|188.25|188.25|187.4|188.45|187||184.45|174.9|173.4|177.6|174|175.15|173.2|174.65|173.05||164|164.25|161.3|164.6|157.45|153.45|147.8|147.9|142.95|141.35|139.9|143|143.2|149.6|148|149.8|141.2|140.65|131.7|131.4|128.2|124.85|128.65|131.6|132.3|137.75|136.8|136.2|135.4|134.9||132.85|130.85|130.2|128.35|120.2|115.95|121.3|124|124.85|130.7|134.55|128.6|127.75|125.55|116.2|116.25|113.4|113.3|118.8|120.95|123.7|122.55|122.45|123.55|133.55|135.5|132|126.85|128.45|131.25|128.75|127.9|128.45|129.35|129.95|131.85|129.4|126.05|127.4|123.55|115.5|115.9|115.15|108.1|108.25|108.3|110.35|110.75|106.7|109|109.45|109.65|110.05|109.75|109.5|109.45|112.15|110.45|114.1|113.2|115.4|116|117.3|117.8|114.25|110.85|109.75|108|108.45|111|112.3|108.75|112.05|111.9|109|106.05|105.35|105.8|106.9|106.65|105|105.65|104.75|106.35|104.7|102.7|107.15|103.95|104.75|97.1|98.05|94.85|92.35||90.35|91.85|90.35|91.8|91.65|91.7|92.6|94.4|90.95|93.1|90.1|89.65|87.1|85.7|88.75||96.3|95.65|89.5|89.7|89.95|93.25|94.35|91.95|97.35|98.2|94|88.15||85.8||89.8|83.4|83.5||78.45||77.9
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|113.2|117.15|123.25|121.5|122.05||123.9|123.4|125.8|126.2|130.95|131.45|132.55|129.65|128.85|131.15|126.55|125.85|122.15|123.4|129.45|132.2|128.75|130.4|128.25|135.05|133.9|134.75|135.85|131.65|135.9|134.45|132.3|122.05|110.8|112.75|115.15||117.4|122.25|119.5|121.7|118.65|114.3|119.6|119.1|121.65|121.6|116.95|112.8|111.05|105.1|104.75|104.05|99.1|95.45|94.8|95|95.3||95.25|95.2|91.45|92.5|98.25|99.6|100.05|94.95|95.15|94.1|94.9|95.35|94.35|95.2|94.8|95.2|93.4|92.65||92.15|88.85|89.6|91.3|91.25|90.8|94.8|95.15|91.75||90.55|90.1|89.25|91.05|84.3|85|85.35|83.95|83.9|81.8|78.95|80.35|80.3|81.75|78.65|81.8|79.25|75.5|75.35|74.45|75|72.35|73.2|73.9|73.4|75.85|76.2|76.6|76.2|75.25||76.25|74.4|74.95|76.6|76.3|67.4|73.6|74.45|74.6|79.7|78.3|78.9|77.85|74.8|68.15|67.75|66.95|67.55|69.55|69.8|69.5|68.45|68.8|67.65|70.5|72.5|71.05|69.95|68.4|69.35|71.3|69.25|68.5|62.7|61.6|61.1|53.95|52.2|51.4|49.95|49.05|49|49.6|49.3|48.65|49.15|51.2|51.15|49.35|50.4|52|51.65|52.45|51.55|51.75|50.2|49.3|50.4|50.8|51.15|52.15|51.95|51.9|51.75|49.1|49.1|48.2|46.95|48.6|52.45|53.45|54.15|56.25|54.6|54.35|51.15|50.5|50.85|51.75|52.35|51.1|52.7|50.75|53.05|48.35|45.75|47.15|47.7|46.4|42.45|44.4|43.2|43.55||43.6|46.1|43.35|43.05|43.85|47.15|49.3|48.75|48.6|48.75|47.05|46.1|47.6|48.35|49.3||52.35|47.95|44.55|44.3|44.95|46.7|44.95|44.1|47.9|48.9|46.95|46.7||46.05||45.65|43.85|39.85||38.15||41.1
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|2404.55|2422.95|2468.6001|2355|2401.3501||2431.95|2422.7|2382.7|2387.1001|2417.1001|2402.1001|2390.3999|2362.3|2277.2|2373.75|2361.3501|2372.2|2387.05|2416.45|2470.75|2388.1499|2450.25|2456.75|2486.1001|2505.5|2510.6001|2506.8501|2416.8501|2376.75|2401.8|2453.6499|2463.6499|2447.8|2407.3501|2441.7|2436.6001||2513.95|2596.6499|2716.3501|2697.25|2645.05|2588.2|2590.8999|2663.8999|2703.7|2720.55|2849.3|2844.7|2792.25|2805.3501|2793.8501|2753.7|2775.55|2764.5|2734.3999|2696.8|2683.8999||2648.25|2642.55|2600.8|2554.6499|2601.5|2575.05|2582.45|2527.45|2548.1499|2520.95|2526.05|2522.3|2438.8999|2472.55|2438.75|2411.3999|2315.8501|2230.05||2215.3|2155.3|2154.3|2207.8999|2186.25|2166.55|2161.7|2195.75|2187.6499||2179.95|2171.8|2181.7|2199.75|2225.2|2209.05|2238.3|2169.45|2154.6499|2172.8501|2211.5|2225.45|2159.55|2197.8|2080.45|2120.25|2099.8999|2114.3|2118.5|2070.1001|2061.2|2090.45|2071.3501|2064.6499|2077.8501|2050.6001|2088.6499|2105|2090|2028||2040.45|1986.4|1959.95|1945.6|1925.6|1918.35|1946.55|1937.5|1972.55|2028.4|2007.95|2012.1|2017.55|2031.2|2035.95|2056.55|1979.05|1960.35|1982.1|1956.35|1978|1943.95|1979.3|1899.1|1958.1|1982.5|1971.4|2000.6|1962.15|1958|1874.9|1885.7|1874.1|1836.7|1802.55|1802.55|1797.25|1789.55|1782.35|1806.25|1727.55|1716.3|1713.95|1705.5|1715.5|1743.35|1740.15|1759.65|1778.15|1712.05|1727.8|1695.75|1724.25|1751.6|1717.9|1693.2|1671.65|1688.4|1705.65|1703.5|1717.25|1686.25|1745.75|1708.85|1695.65|1686.45|1688|1687.45|1691.95|1686.75|1689|1747.25|1683.9|1652.15|1622.5|1597.8|1595.4|1621.7|1618.2|1637.35|1610.6|1635.95|1642.05|1634.25|1638.55|1633.75|1716.55|1709.3|1693.25|1683.1|1643.6|1619.45|1629.85||1617.9|1574.3|1500.05|1503.95|1501.1|1552.95|1522.4|1563.3|1523.35|1569.6|1578.4|1594.3|1610.65|1619.15|1676.8||1758.7|1767.5|1824.4|1851.35|1827.55|1821.65|1813|1726|1730.45|1756.25|1743.1|1718.2||1680.85||1651.35|1608.95|1623.8||1520.9||1603.2
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1287.15|1381.2188|1391.2312|1429.4812|1408.0781||1407.15|1321.0593|1301.5969|1245.5156|1246.1344|1240.4812|1234.9125|1235.7562|1196.8313|1190.6719|1181.0531|1162.6875|1166.3718|1142.4656|1164.1781|1157.9343|1132.8187|1138.5844|1135.46|1144.63|1141.37|1141.8199|1163.62|1126.01|1159.9301|1093.89|1012.33|969.27|965.7|952.42|932.6||931.75|934.31|955.04|954.03|926.63|907.28|953.18|956.08|968.57|972.59|1005.92|991.52|968.82|971.16|998.72|1009.86|982.32|1002.85|965.84|901.55|905.57||892.35|894.46|860.32|839.31|846.56|822.32|841.16|827.97|830.25|825.98|816.05|797.54|800.66|816.95|852.38|826.71|822.71|803.22||826.57|841.84|816.95|791.21|787.73|792.62|815.68|783.87|830.7||719.58|723.91|688.36|714.46|675.25|655.88|645.98|634.75|630.39|627.33|632.17|634.42|630.42|648.25|645.55|644.48|648.73|646.99|650.05|634.13|646.14|645.89|647.38|656.33|662.77|630.25|641.14|653.91|669.21|672.22||679.5|688.95|650|638.21|618.83|612|618.44|602.75|619.99|633.57|652.08|666.76|676.15|683.77|667.38|675.93|671.79|711.98|696.97|685.32|706.44|655.76|625.78|631.15|661.78|650.81|665.3|656.92|665.72|696.83|639.37|633.63|621.31|595.21|588.88|602.07|602.13|613.07|588.23|590.03|608.12|534.49|530.89|530.38|542.53|529.65|525.35|517.67|515.98|521.1|520.57|528.67|542.98|544.56|545.2|531.42|522.65|514.38|524.67|518.26|539.24|542.39|548.49|548.44|552.12|551.67|537.38|536.93|537.38|541.83|541.6|525.77|505.69|504.11|509.54|502.59|496.91|491.88|479.05|490.56|493.93|505.29|497.9|507.82|514.27|522.17|539.16|532.12|522.96|493.65|474.3|457.37|456.86||472.92|479.45|459.87|457.37|460.41|486.2|498.32|503.02|491.77|495.28|514.72|517.36|518.01|509.85|523.21||528.81|532.83|528.55|530.52|504.59|507.26|487.1|484.31|505.18|506.45|504.62|511.4||517.84||545.82|537.44|547.79||548.66||535.27
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|582.45|584.925|615.025|594.275|627.725||626.625|616.275|632.025|630.35|634|600.45|575.75|574.225|563.25|583.35|593.15|559.225|537.425|554.5|567.4|549.05|546.375|545.8|549.65|562.95|549.5|531.675|516.175|490.95|482.475|481.25|480.35|470.775|436.25|434.9|426.325||442.325|448.3|456.65|460.175|449.675|444.675|460.125|457|446.25|452.425|449.725|446.8|444|444.775|442.325|441.625|437.675|426.3|426.225|424.225|428.125||433.925|434.375|428|420.225|448.5|471.575|457.9|461.3|464.725|460.15|455.525|459.45|453.9|449.325|440.225|440.15|443.325|436.45||419.525|430.525|428.125|437.175|434.825|439.025|441.95|447.925|445.925||422.1|413.475|423.575|428.7|404.4|386.1|378.925|389.8|386.1|384.725|387.675|391.425|399.675|394.825|386.225|394.675|389.475|386.775|394.225|383.95|365.9|362.8|368.4|372.6|366.4|370.5|364.45|362.1|367.225|335.225||333|327.175|328.175|333.7|328.125|317.2|327.175|333.9|347.875|363.275|352.45|356.65|350.05|350.45|336.575|328.925|320.725|322|325.3|329.65|344.35|351.775|350.5|334|368.35|365.225|366.5|369.125|366.525|361.7|362.95|365.775|360|353.6|353.95|358.325|362.05|348.475|351|354.75|368.325|362.95|348.375|356.725|370.225|354.55|373.2|392.825|387|395.65|377.05|361.2|360.45|343.3|326.975|319.55|315|317.925|312.275|311.15|311.575|323.15|312.5|297.625|283.475|287.725|279.25|271.75|271.825|286.125|295.4|281.35|267.975|255.225|243.075|236.925|234.25|239.3|228.05|237.15|231.725|243.375|242.6|251.55|240.825|236.85|225.95|215.2|205.025|195.8|199.05|196.85|191.5||199.95|210.45|200.85|192.925|198.475|208.75|209.55|199.575|190.07|200.07|210.6|221.68|233.32|245.6|258.52||272.12|269.1|256.32|258.1|259.02|253.12|266|279.98|282.9|269.9|257.05|251.12||249.88||248.2|240.15|239.2||232.72||240.68
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|807.9|839.3|840.95|835.3|848.25||857.3|852.95|862.7|862.8|874.9|880.5|885.9|873.65|855.2|863.25|862|853.6|856.4|888.55|911.7|922.15|935.85|932.2|929.95|935.2|967.95|959.45|956.95|942.85|927.15|920|921.6|921.45|905.25|944.5|959.6||998.6|923.8|902.25|930|924.25|917.3|936|959.25|947.2|958.25|965.2|945.45|957.45|968.85|979.35|965.75|927.75|921.3|906.75|905.05|908.35||909|889.3|857.05|845.75|886|872|875.7|874.45|889.4|897.35|899|888.2|896.15|910|900.65|898.15|889.95|897.15||868.55|870.7|852.85|879.25|848.5|833.4|830.15|835|855.6||858.1|839|810.8|761.05|786.6|780.15|791.25|781.75|769.65|760.9|772.65|767.65|776.3|794.1|784.7|782.8|782.2|806.2|800.3|800.6|806.25|791.75|810.4|810.05|834.15|834.55|837.75|823.2|836.8|843.25||818.65|796.5|796.55|800.7|772.1|743.75|780.2|799.1|792.35|828.1|810.8|832.1|818.8|796.15|802.95|802.75|801.85|786.35|794.05|807.55|826.6|815.45|816.95|808.9|868.9|876.6|867.9|871.9|869.4|856.15|857.5|864.35|872.1|863|879.1|881.3|934.2|944.8|948.85|906.45|909.75|860.65|864.1|866.8|874.6|820.75|811.95|791.2|779.25|810.65|820.4|824.9|800.2|823.6|836.55|836.95|840.05|809.35|809.5|820.75|812.9|801.9|776.2|767.9|777.85|779.85|775.75|771.7|789.4|780.1|789.85|791.95|804.3|786.65|783.45|787.3|788.95|768.4|768.7|771.7|785.85|796.95|774.95|750.85|744|759.45|750.4|733.2|725.65|745.65|713.95|713.4|714.95||730.9|724.35|707.6|662.4|669.8|664.95|665.6|675.9|690.9|664.5|652.65|648.55|661.85|631.6|653.3||625.85|625.35|619.95|633.8|624.45|629.05|642.25|644.4|540.95|542.7|544.65|514.7||503.2||460.2|438.15|445.7||382.4||392.3
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3034.6001|3014.8501|3071|3108.75|3129.3501||3155.2|3151.8501|3191.1499|3286.1001|3178.7|3167.7|3073.5|2908.45|2994.2|3089.2|3139.7|3151.95|2992.6001|3101.6499|3127.75|3190.25|3130.8501|3044.55|2928.8999|2951.8999|2967.7|2925|2984.3999|2946.05|2959.8501|2877|2869.1001|2812|2651.5|2794.45|2811.75||2837|2862.75|2719.1499|2764.95|2778.3999|2744.8999|2820.95|2895.55|2926.1001|2998.2|2984.8501|2967.5|2921.45|2914.95|2991.1499|2898.45|2789.1001|2763.6001|2680.3|2665.7|2678||2673.1001|2661.8501|2625.75|2682.3999|2637.05|2556.05|2627.05|2640.05|2671.95|2685.1001|2622.05|2625.3|2652.1001|2526.45|2441.8999|2470.8501|2456|2426.7||2289.2|2373.05|2360.8|2380.25|2360.3999|2382.6001|2392.2|2375.05|2432.1499||2383.05|2400.3|2398.2|2362.3999|2325.8501|2294.6001|2281.95|2290.8|2209.05|2205.75|2239.8999|2267.1001|2240.2|2176.2|2144.25|2116.55|2100.3|2081.3501|2143.05|2094.3|1984.2|1977.7|1974.55|1977.45|2002.6|2057.6001|2065.3501|2066.1001|2083.05|2110.45||2184.8|2203.1499|2133.25|2108.3999|2102.7|2047.35|2055.3|2049.3|2097.45|2149.05|2139.05|2135.95|2136.1499|2162.7|2239.3501|2237.75|2222.7|2246.6001|2261.3999|2251.45|2278.3999|2218.45|2241.6001|2251.25|2319.3999|2380.8501|2410.1001|2341.1499|2250.3|2259.45|2285.8999|2266.6001|2259.45|2189.75|2178|2207.1001|2169.2|2131.95|2116.5|2138.3999|2150.55|2163.45|2165.1001|2093.1499|2063.45|2040.2|2049.7|2051.3999|2026.1|2031.4|2100.3501|2110|2040.8|2019|1989.75|2007.05|2146.3501|2154.8501|2233.95|2322.7|2320.3501|2319.55|2361.7|2323|2290.1499|2295.5|2289.3501|2317.1499|2290.95|2294.3999|2305.55|2358.3501|2359.8999|2350.3999|2363.1499|2350.8501|2340.3999|2403.55|2365.3|2397.8|2406.5|2388.3501|2390.1001|2459.5|2499|2414.2|2349.3|2381.7|2305.5|2269.3501|2308.45|2200.2|2283.25||2398.3|2470.25|2454.3501|2337.5|2306.55|2333.8|2324.3999|2352.1499|2303.3501|2313.55|2255|2182.1001|2175.6001|2198.95|2281.3||2383.6499|2344.3501|2305.8|2323.95|2310.5|2303.5|2290.05|2238.2|2256.25|2212.1001|2137.8501|2180.8999||2273.05||2392.6499|2278.75|2170.25||2066.95||2082.7
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|718.75|727.9|737.75|744.4|750.6||760.75|745.45|743.3|730.75|736.8|753.95|731.25|728.55|724.8|770.65|749.4|715.95|719.45|749.65|777|777.75|775.05|794|750.4|740.1|734.8|742.5|736.15|719.6|743.9|733.8|714.2|709.35|662.9|670.7|632.1||658.4|644.5|675.85|675.75|668.75|657|674.85|676|687.8|675.7|666.95|672.7|671.1|654.25|664.45|624.7|623.8|620.45|625.1|630.2|617.65||610.2|592.45|589.75|582.5|609.5|605.4|606.1|607.1|615.9|613.25|627.05|634.2|620.65|619.25|614.5|602.7|608.1|603.65||601.6|612.55|599.85|619.65|595.6|607.85|611.5|636.3|628.8||610.35|599.7|608.65|583.6|565.05|541.75|539.3|525.15|534.15|522.65|492.5|493.85|504.7|508.1|493.35|507.2|510.3|501.45|493.95|492.95|472.4|462.6|471.3|461.35|468|468.05|451.9|453.1|449.65|444.15||443.7|424.65|426.85|439.25|415.05|402.45|419.75|412|423.35|443.35|442.9|446|449.55|440.55|447.2|446.85|431.25|444.35|458.7|455.2|474.95|484.4|485.7|496.75|509.2|473.05|463.35|451.8|445.8|440.45|434.95|444.2|445.8|438.15|435.85|448.1|451.1|448|431.1|433.3|433|434.95|429.15|417.35|431.65|425.85|440.9|437.05|431.55|445.6|460.85|478.95|446.2|434|433.1|434|426.65|417.7|440.05|439.6|453.75|444.15|447.35|434|428.45|423.2|433.25|406.65|404.8|424.85|421.7|424.65|443.65|430.15|417.05|405.4|389.6|381.55|389.6|408|413.45|427.45|420.05|430.25|405.3|394.35|409.55|410.1|396.95|384.95|390.95|387|341.3||336.95|357.2|362.5|354.5|358.8|388.55|401.95|414|386.85|379.55|382.05|397.35|388.85|389|402.8||444.9|439.1|455.45|427.3|403.95|430.05|431.15|420.65|455.95|478.8|422.55|417.3||418.95||420.15|391.35|388.85||325.45||358.65
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|3664.5|3569.6001|3654.45|3664.6499|3746.3999||3867.55|3798.75|3798.75|3852.8501|3879.05|3901.1001|3944.05|3814.05|3798.7|3944.8|3931.8501|3912.25|3971.55|4001.1001|4115.4502|4165.7002|4132.8501|4122.2998|4136.0498|4181.8999|4151.5498|4154.8999|4237.4502|4231.25|4223.5|4236.3501|4201.4502|4114.7002|4005.8|4135.7998|4146.3501||4168.9502|4089.5|3703.3|3643.95|3641|3563.75|3580.3|3576.05|3600.8999|3624.25|3617.3501|3529.1499|3437.95|3462.7|3492.6499|3522.45|3481.25|3444.05|3448.1499|3431.55|3414.7||3374.75|3309.6499|3265.3|3238.25|3347.55|3270.45|3303.5|3271.6499|3289|3327.6499|3290.8501|3306.55|3326.2|3319.55|3311.3999|3294.3999|3338.1499|3243.6499||3173.55|3129.2|3051.25|3095.7|3077.75|3058.55|3034.25|3037.8999|3045.1499||3040.75|3017.45|3023.1001|2997.5|3001.95|2977.3999|2949.3|2926.1001|2914.8501|2843.7|2886.8999|2925.3501|2944.05|2947.3501|2895.1499|3082.25|3006.2|3018|3004.2|2980|3044.75|3027.3999|3054.1499|3034.45|3022.75|3059.8|3074.55|3077.3999|2972.25|2952.3||2985.3999|2881.1001|2897.5|2966.3501|2957.3999|2931.8501|2986.2|2985.8501|2986.7|3050.95|3019.2|3037.95|2937.3501|2957.7|2916.3501|2914.7|2910.1499|2901.75|2898.2|2883.2|2896.3999|2880.55|2958.3999|2967|3014.1499|3043|3082.2|3009.3999|3039.3501|3053.1499|3036.95|3059.8|3104.8|3115.6001|2987.55|3017.95|3023|3007.45|2993.8|3001.7|2991.8|3009|2969.95|2917.45|3004.95|3048.95|3099.3|3119.3501|3020.5|2985.5|3032.1001|2985.3999|3004.3|3002.55|2995|2942.3|2942.05|2899.5|2900|2894.7|2882|2852.45|2847.1499|2897.1001|2932.3999|2879.3501|2842.05|2826.05|2859.5|2867.6001|2820.45|2817.25|2862.1499|2855.75|2674.3501|2678.3501|2689.45|2718.45|2728.55|2782.1499|2718.55|2717.2|2791.1499|2801.05|2776.3|2817.25|2783.3999|2796.1001|2758.3|2710.5|2600|2580.55|2564.8501||2553.75|2640.3501|2557.75|2509.3|2477.45|2663.6001|2702.6499|2696|2628.8501|2566.3|2419.05|2406.55|2471.8501|2422.8|2442.1499||2623.3|2499.1499|2463.7|2505.75|2445.3501|2430.6499|2379.7|2323.25|2378.3|2379.1499|2333.55|2335.1499||2397.55||2435.95|2241.7|2280.05||2033.75||2051.1001
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|5371.8501|5359.7998|5455.9502|5439.0498|5557.8501||5545.0498|5415.0498|5320.6499|5444.8999|5485.8999|5542.8999|5316.2998|5266.7998|5264.8999|5529.9502|5562.8999|5383.7002|5376.8501|5497.9502|5563.3501|5705.1499|5760.25|5779.8501|5577.4502|5567.0498|5475.8999|5400.2998|5497.7002|5538.5498|5504.8501|5245.1001|5173.2002|5058.6001|4734.5498|4810.25|4845||4908.7002|4972.5498|5118.2998|4981.9502|4959.1499|4719.8501|4883.6001|4877.3501|4902.8999|5042.2002|4984.25|5082|5081|5030.2998|5119|5216.2002|5280.1499|5295.2002|5334.1499|5200.5|5204.1001||5184.8999|5088.8999|5011.3999|5041.8501|5252.5|5286.7002|5146.6001|5122.5|4898.6499|4843.8501|4794.7998|4844.1499|4792.1499|4829.4502|4875.3501|4867.4502|4823.8999|4861.1001||4908.7998|4821.25|4689.75|4810.6499|4811.4502|4715.8501|4536.5498|4653.75|4488||4376.0498|4298.2998|4268.7998|4208.5498|3865|3780.75|3736.8999|3561.45|3490.8|3419.8|3309|3380.05|3370.8|3453.25|3293.8999|3316.8999|3314.45|3232.8501|3262.1499|3267.2|3231.3501|3214.75|3372.05|3272.6001|3327.2|3317.8999|3326.45|3331.1499|3474.3|3382.8999||3442.8|3278.6001|3294.75|3335.1499|3138.95|3028.8999|3243.8501|3303|3330.1499|3474.8|3471.95|3521.5|3513.3999|3440.7|3544.3999|3498.7|3422.8501|3500|3505.1499|3596.8|3619.7|3668.6499|3643.8501|3487.8|3670.8|3632.5|3645.55|3642.8999|3492.05|3389.3|3393.8|3409.95|3419.8999|3384.8|3331.1001|3419.6499|3418.25|3457.3999|3442.95|3464.3|3345.2|3262.1499|3235.6001|3174.5|3251.3|3218.3|3284.25|3239.6001|3171.1499|3251.8501|3297.8|3253|3292.45|3441.5|3301.3|3204.8|3149.25|3190.95|3234.6001|3314.1499|3330|3208.05|3351.95|3108.8|2931.5|2964.25|2953.8999|2831|2857.95|2903.5|3005.3501|2934.45|3025.5|2840.3|2698.6001|2525.95|2396|2365|2351.3999|2450.1499|2338.8999|2435.6499|2443.6001|2507.25|2390.3501|2313.05|2411.8999|2346.2|2160.8501|1953.65|1947.7|1936.45|1829||1895.3|1990.2|2042.8|1964.95|1938.6|2086.45|2112|2161.05|2069.7|2015.05|2024.15|2060.55|2106.25|2002.35|2079.6499||2318.1001|2296.45|2228.1001|2044.05|1976.25|2172.45|2148.25|2099.75|2308.25|2308.1499|2220|2182.45||2287.3||2551.8501|2332.8999|2253.3501||2207.5||2219.3501
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|943.015|952.51|961.33|968.905|993.41||999.145|996.915|983.91|995.81|1012.995|1039.5601|987.7|977.405|964.86|1026.4449|1019.96|1000.865|1000.06|1025.045|1019.895|1018.565|1046.0601|1053.77|1027.88|1021.665|1022.795|994.165|1002.105|972.22|970.055|953.605|947.63|972.18|872.275|895.53|912.61||919.89|907.1|905.28|893.825|892.415|835.46|863.61|874.735|879.365|895.9|898.61|917.16|898.8|878.635|882.085|889.875|887.045|890.635|896.17|897.605|899.505||899.255|901.325|893.885|884.675|921.56|929.41|925.77|929.695|893.35|899.505|902.885|901.065|896.94|905.195|905.245|911.405|880.22|874.655||875.88|880.67|871.775|885.97|877.435|854.26|782.34|778.995|736.535||726.11|702.62|694.48|668.765|628.335|628.645|605.515|581.185|574.36|570.145|557.35|562.395|564.235|566.725|570.095|583.155|587.34|590.415|595.185|598.11|595.23|589.905|610.005|586.765|591.275|591.52|587.195|590.525|599.54|588.115||605.36|585.235|587.67|598.595|580.33|542.57|564.66|568.23|571.23|588.85|600.7|614.6|611.55|611.22|612.84|612.92|602.68|623.42|626.37|627.72|635.55|636.5|635.96|619.03|654.55|653.08|656.44|650.26|640.04|628.24|628.95|629.9|634.3|626.91|624.67|635|635.72|644.03|640.28|646.72|629.57|624.21|616.2|610.32|620.59|617.76|632.86|634.28|617.32|627.03|638.13|634.74|638.43|662.01|636.16|626.49|616.85|624.35|646.14|648.38|656.92|640.54|658.96|628.5|614.94|618.88|616.93|584.51|589.02|594.63|602.12|604.61|631.97|618.36|589.98|542.75|503.69|512.83|510.36|528.6|515.8|522.3|531.08|544.1|523.64|513.68|528.61|518.47|476.32|440.49|428.6|425.81|409.73||431.56|453.92|470.2|453.55|446.55|472.32|479.02|481.64|466.82|455.8|460.1|467.34|469.29|462.92|476.24||510.44|499.87|486.18|461.75|438.98|472.96|477.57|459.5|488.23|499.97|469.96|459.91||449.14||482.02|460.85|472.49||451.07||450.19
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|3537.75|3475.8|3502.8501|3490.25|3618.5||3596.45|3615.8501|3588.6001|3591.3501|3639.55|3664.45|3684.1499|3594.1001|3630.2|3718.2|3631.8999|3651.5|3601.05|3611|3584.1001|3600|3618.95|3561.25|3544.6001|3553.6499|3522.3501|3531.3501|3518.6001|3457.7|3419.5|3388.55|3357.3999|3300.8999|3246.6001|3230.3|3230.3501||3300.3|3283.45|3246.2|3247.2|3235.75|3181.3999|3201.05|3210.1499|3201.6499|3187.6499|3140.3501|3131.3|3128.05|3108.75|3110.8501|3142.6001|3119.1499|3076.55|3105|3066.3|3092.1499||3073.05|3068.3999|3015.8999|3070.55|3081.8999|3123.3999|3148.95|3118.8501|3059.3501|3062.25|3048.75|3069.95|3074.8999|3112.1499|3138.05|3142.6499|3104.55|3094.3||3063.75|3005.6001|2929.1499|3092.8999|3246.8999|3008.8|2878.8501|2750.95|2712.95||2691.25|2678.1001|2649.8999|2523.25|2445.8999|2426.8999|2369.05|2303.45|2300.7|2315|2306.7|2269.1001|2279.5|2265.2|2296.8999|2261.6499|2301.8|2348.95|2350|2363.6499|2354.05|2376.6001|2405|2400.3|2398.7|2398.7|2400.55|2427|2461.7|2427.75||2449.5|2413.95|2434.45|2492.6001|2441|2427.1001|2494.75|2404.25|2516.3999|2587.5|2486.7|2518.2|2499.3501|2470.6001|2461.1499|2472.05|2435.05|2456|2485.05|2590.5|2648.6499|2651.3999|2648.95|2678.8|2782.1499|2851.6499|2758.25|2668.1001|2667.3999|2648.7|2614.8|2632.75|2629.05|2612.75|2598.8501|2686.8501|2683.1001|2725.6499|2708|2701.05|2660.3999|2634.6499|2593.8|2601.45|2656.1001|2649.6499|2697.8501|2721.25|2682.05|2674.8999|2672.05|2660.1499|2700.3999|2716.05|2638.8|2590.3|2606.25|2637.25|2723.25|2732.75|2772.1499|2799.8501|2852.8999|2654.45|2546.5|2586.3501|2570.1499|2543|2622.6499|2705.05|2682.7|2838.75|2918.95|2739.1001|2527.25|2403.1001|2349.05|2317.3999|2318.55|2349.3999|2416.6499|2468.95|2503.3999|2500.1499|2440.05|2241.6001|2277.6499|2188.2|2066|2000.6|1993.75|2003.7|1992.1||1993.55|1909.3|1903.7|1888.6|1857.35|1925.25|1902.6|1930.55|1920.4|1904.55|1876.95|1897.8|1898.1|1890.75|1892.6||2037.8|2002.85|1938.25|1897.45|1881.7|1932.2|1952.45|1975.55|2114.7|2110.1001|2070.1001|2088.5||2115.8999||2085.3999|2024.75|1978.9||1924.6||1754.55
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|1573.042|1625.322|1629.149|1624.676|1618.3149||1615.731|1575.129|1590.286|1591.38|1626.217|1623.682|1617.6689|1575.179|1548.541|1570.756|1573.489|1581.043|1529.209|1540.838|1567.625|1603.953|1611.7061|1640.182|1645.1021|1638.79|1638.243|1646.493|1830.121|1787.681|1818.2939|1711.1479|1663.34|1630.093|1578.707|1654.146|1654.395||1669.6021|1668.3101|1678.498|1689.7791|1627.41|1609.37|1642.915|1700.662|1680.1379|1678.249|1712.838|1711.397|1657.575|1669.105|1671.2419|1664.583|1632.131|1636.3051|1605.245|1550.082|1547.547||1546.355|1550.629|1538.0551|1528.116|1603.655|1628.6021|1624.13|1619.806|1643.66|1655.588|1648.1331|1657.973|1655.985|1656.333|1639.486|1636.355|1663.141|1644.704||1649.326|1596.8459|1593.2679|1643.462|1666.72|1602.7111|1586.311|1633.8199|1603.307||1579.6021|1561.313|1504.759|1466.045|1480.855|1444.179|1403.676|1365.609|1342.301|1328.486|1347.55|1343.05|1341.9|1343.75|1348.55|1388.1|1357.65|1389.2|1381.8|1376.1|1381.9|1366.8|1379.6|1388|1401.6|1406.85|1441.85|1448.2|1435.5|1450.7||1463.05|1477|1481.4|1447.65|1355.95|1305.75|1348.8|1315.3|1318.45|1394.45|1381.2|1365.85|1379.65|1370.75|1302.3|1258.4|1263.15|1258.9|1266|1290.1|1318.45|1319.85|1335.85|1321.9|1379.7|1378.6|1395|1374.45|1373.8|1367.1|1388.4|1364.5|1341.3|1305.4|1316|1385.7|1378.25|1352.9|1362.55|1349.85|1357.05|1333.75|1324.15|1310.35|1322.05|1264.65|1242.6|1241.7|1247.45|1257.6|1273.35|1257.5|1249.15|1253.25|1253.05|1250.05|1248.8|1251.75|1277.45|1264|1267.4|1256.45|1307.65|1312.2|1314.1|1278.2|1269.85|1261.1|1244.5|1242.6|1236.95|1255.5|1243.7|1243.45|1215.85|1221.8|1197.2|1199.2|1140|1149|1134.6|1148.35|1124.9|1154.85|1163.15|1133.25|1131.4|1151.7|1145.3|1078.9|1105.65|1076|1037.6||995.1|976.5|969.15|949.85|920.6|944.3|965.3|938.7|924.65|926.85|893.6|894.3|893.1|888.45|880.3||934.8|960.3|919.05|905.7|867.75|885.35|877.7|868.6|913.5|937.3|903.7|872.1||852.35||875.35|821.35|823.55||773.3||803.05
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|337.7|335.9|339.5|339.4|349.2||349.7|350.9|351.9|346.35|357.4|354.9|345.2|338.4|345.25|342.2|335.15|325.3|326.9|337.25|345.65|348.25|350.15|339.95|337.5|332.65|331.2|328.3|330.65|329.55|346.85|342.85|339.35|323.25|309.45|311.15|303.7||309.55|314.1|340.7|359.8|362.3|356|368.55|373.15|375.1|391.45|408.4|419.4|405.8|396|401.85|397|400.2|402.25|406.1|413.2|406.15||398.15|399.05|396.7|374.3|408.2|406.35|410.15|412.15|410.3|423.2|414.9|399.95|403.9|411|393.4|376.6|372.3|377.2||367|366.55|368.15|358.75|353.9|349.9|352.6|361.45|352.65||344.25|337.75|339.15|344.95|340.1|330.9|321|312.6|308.3|300.9|289.45|293.25|288.95|296.2|299.15|307.75|310.3|316.05|319.15|323.7|313|303.75|320.75|320.6|327.85|325.45|318.8|314.55|306|292.35||285.75|273|273.55|280.45|265|254.8|267.95|267.45|277.2|298.75|305.3|305.1|303.7|301.4|311.8|307.05|300.85|305.45|307.1|314.45|312.9|317.5|306|305.8|320.05|311.1|298.05|293.4|294.95|292.1|288.6|289.65|288|287.3|288.2|290.9|297.35|300.6|301.4|307.5|300.05|310.95|306.9|308.8|345.1|338.1|336.35|340.55|330.25|341.35|349.95|343.9|353.2|350.5|352.8|342.5|349.4|352.4|370.1|373.95|381.1|379.3|394.7|356.95|347.15|346.25|325.85|319.3|328.2|337.95|335.4|331.35|350.85|311.25|290.6|271.65|263.2|268|268.65|283.5|267.5|268.75|259.85|263.25|247.7|233.45|250.25|240.65|226.65|218.15|222.25|219.15|202.15||202.95|210.85|222.1|220.4|229.6|243.7|251.8|252.2|233.9|239.85|240|252.2|249.3|236.25|240.95||262.35|234.45|221.1|208.35|198.45|201.05|198.85|195.35|216|216.3|198.2|186.8||193||192.25|193.75|167.25||181.55||194.9
04208|18047|/equities/bank-of-baroda|NIFTY200|71.95|74.85|78.85|78.85|77.35||80|80.3|81.2|80.65|85.8|85.6|83.3|83.35|85.4|89.95|88.35|86.85|89.55|91.2|95.65|84.2|79.7|79.55|78.35|77.2|79.7|80.2|80.95|82.5|82.05|77.1|74.65|73.9|68.05|66.75|74.05||73.85|73.35|76.3|79.45|75.75|73.05|75.15|76.2|75.25|70.75|64.25|65.55|66.15|65.5|65.6|65.8|64.5|61.45|62.1|62.35|62.4||60.85|60.55|58.8|58.8|63.1|63.8|66.4|67.15|67|65.45|66.35|65.6|65.2|60.15|59.05|58.3|54.1|53.75||51.35|51.15|49.05|46.85|46.9|47.55|47.95|49.6|47.55||46.55|45.65|47.2|48.2|46.75|45.8|45.75|45.05|45.05|44.85|41.7|42.95|42|42.9|42.7|43.15|42.85|42.55|41.85|43.6|40.3|40.35|42.05|41.3|41.8|44.3|42.6|41.5|42.05|41.55||41.95|41.05|41.35|43.35|41.55|39.85|41.55|42.3|42.85|45.05|45.6|46.45|46.55|46.15|45.95|45.6|44.35|45.25|46.2|45.9|47.3|47.25|47.55|48.95|51.6|48.7|48.45|48.7|48.35|48.35|47.45|47.6|46.5|46.15|46.1|48.1|48.6|47.1|48.55|48.35|46.25|46.35|46.5|46.85|46.8|45.95|47.35|46.8|46.65|48.6|49.25|48.7|49.4|48.65|49.4|48.1|47.55|49|50.55|51.6|52.8|52.75|50.8|51.45|50.75|51.5|51.4|48.6|49.25|51.85|52|51.6|50.5|49.4|47.05|45.95|44.9|44.85|45.95|45.45|45.15|47|45.8|45.75|46.5|42.8|43.15|42.1|42.45|38.95|38.6|38.5|37.1||37.45|37.55|36.65|36.5|38.6|41.6|43.15|44.15|41.05|41|41.1|42.5|42.3|44|45.85||49.2|48.1|47.3|46.75|46.35|48.45|48.3|48.55|51.2|50.2|49.6|48.95||49.85||50.9|48.35|48.15||48.7||51.25
04209|18031|/equities/bank-of-india|NIFTY200|65.3|68.6|71.95|73.6|75.85||76.95|77.9|81.55|76.9|79.7|80.65|80.4|80.9|82.45|86.5|87.15|83.55|87.2|84.3|93.15|84.7|70.6|58.85|58.85|59.8|60.8|59.25|59.05|59.55|57.4|54|53.4|53.45|49.8|48.55|49.05||50.4|51|52.85|53.85|53.25|52.4|53.55|54.85|54.3|53.9|49.85|50.9|51.15|51.2|50.55|50.35|50.15|48.7|49.2|49.4|49.4||48.9|48.7|47.25|47.25|49.6|50.4|51.5|52.15|52.8|51.15|51.6|53.25|53|48.85|48.7|48.75|47.45|46.6||45.05|44.65|44.35|43.75|43.5|43.95|41.35|41.85|40.9||40.45|40.55|41|41.25|41|41.1|39.85|39.35|39.4|39.05|38.6|38.95|39.55|39.8|39.95|40.2|40|40.2|40.05|40.6|39.4|39.55|40.3|40.4|41.05|41.55|40.5|40.1|40.45|40.75||40.85|40.65|41.35|42.1|40.15|39.25|40.45|41|42.1|44.3|45.35|46.1|46.55|47.25|47.65|48.9|45.3|46.5|47.85|48.55|50.55|51.4|52.1|54.35|52.55|49.9|48.4|47.75|47.9|48.2|48|48.65|46.5|46.8|47.4|48.4|49.05|48.15|48.8|48.95|48.6|48.3|48.9|48.15|47.05|46.35|46.75|45.7|45.9|47.45|48.4|48.55|50.25|47.1|46.55|45.65|46.4|46.75|48.25|49.3|50.1|49.9|49.55|49.85|50.55|49.95|50.15|48.8|49.65|51.35|50.25|55|53|52.05|51.45|51.2|49.35|49.75|48.15|40.8|40.95|42.2|41.05|42|42.1|40.65|39.5|35.2|34.55|31.45|32.05|32|31.4||31.5|31.7|31.4|31.35|32|33.45|33.85|34.15|32.85|32.65|32.15|32.5|32.6|32.6|33.7||35.2|34.55|34.3|33.75|33.6|34.45|34.3|34.9|35.95|34.1|34.4|34.3||34||34.35|33.35|32.95||32.55||32.4
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|1433.29|1442.55|1449.66|1456.72|1467.25||1467.64|1464.67|1461.35|1488.35|1484.98|1486.0601|1456.77|1431.39|1401.47|1444.74|1438.45|1441.23|1428.37|1460.72|1476.75|1470.8101|1485.72|1513.39|1488.4399|1492.34|1528.98|1534.58|1552.03|1508.66|1549.59|1529.76|1501.21|1492.2|1462.96|1484.9399|1474.51||1519.24|1527.8101|1560.41|1589.79|1573.17|1544.13|1565.96|1590.37|1592.8101|1582.77|1580.1899|1607.04|1598.95|1615.95|1567.13|1554.12|1533.71|1539.3101|1540.72|1543.9399|1568.59||1527.8101|1543.11|1482.55|1465.15|1543.4|1547.3|1569.3199|1565.62|1586.38|1519.4301|1516.5601|1528.45|1524.0601|1524.4|1523.91|1500.58|1503.45|1504.77||1532.73|1486.45|1446.49|1465.88|1465.79|1439.1801|1461.16|1394.16|1341.49||1319.62|1305.49|1293.45|1332.53|1321.8101|1305.54|1300.76|1280.4|1264.8|1274.89|1278.5|1270.16|1290.97|1291.89|1288.29|1317.23|1329.0699|1326.88|1334.09|1352.16|1337.4|1316.21|1329.9|1323.47|1323.17|1318.4|1331.26|1340.03|1316.01|1309.1899||1308.0699|1284.6801|1313.24|1310.5601|1269.73|1265.78|1308.95|1280.3|1289.51|1300.62|1296.1801|1295.11|1309.53|1296.67|1232.3101|1232.84|1249.46|1274.9399|1296.67|1314.89|1339.4|1297.45|1259.88|1265.88|1306.51|1316.65|1277.91|1273.4301|1291.55|1272.99|1253.7|1238.79|1224.46|1212.52|1202.97|1205.51|1206.29|1198.35|1204.24|1225.78|1231.92|1284.54|1229.48|1222.0699|1235.67|1229.87|1231.14|1223.29|1234.84|1257.01|1276.16|1260.03|1272.3101|1282.98|1269.8199|1258.67|1246.29|1249.36|1219.88|1238.49|1254.91|1261.25|1282.98|1301.3|1265.49|1249.75|1252.1801|1272.84|1278.89|1291.75|1285.37|1297.4|1312.65|1308.22|1309.24|1281.13|1283.76|1296.38|1306.66|1331.46|1305.78|1355.67|1359.23|1366.2|1378.13|1359.03|1369.5601|1396.5|1352.12|1291.75|1266.85|1287.12|1253.7||1242.15|1268.0699|1291.16|1256.33|1249.51|1300.91|1329.17|1349.24|1289.95|1287.27|1260.08|1245.8|1273.4301|1232.9399|1279.76||1330.29|1303.98|1290.38|1257.25|1207.9|1237.28|1184.51|1169.75|1176.8101|1207.46|1198.15|1173.01||1161.37||1210.72|1208.38|1214.5699||1160.34||1159.3199
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|587.42|595.62|606.29|598.5|597.71||608.62|595.83|593.75|607.96|609|609.62|594.42|598.96|566.54|602.42|603.96|601.42|608.21|617.71|632.25|626.87|632.96|636.71|641.96|643.12|635.67|635.12|626.62|608.46|611.5|607.46|603.71|600.71|589.04|609.54|610.17||623.71|644.5|671.04|661.79|657.92|646.5|647.92|661.75|663.83|669.29|675.67|675.5|660|652.5|659.5|648.75|639.21|632.87|627.87|620.04|617.42||609.21|611.58|594.04|579.17|591.71|591.37|574.79|570.21|567.62|564.42|566.29|564.96|556.79|560.17|559.33|557.37|554.33|546.25||539.79|532.58|530.04|535.17|536.92|535.92|530.67|543.21|539.25||540.83|542.96|541|534.42|544.58|541.33|539.37|531.58|526.75|523.67|519.21|525|505.42|506.96|496.21|507.87|507.54|504.92|512.67|508.92|502.83|497.87|504.87|506.67|507.25|502.17|512.83|506.62|504.37|492.42||492.12|486.42|481.17|489.37|485.21|479.21|475.67|467.21|474.87|482.08|481.62|487.12|484.87|481.54|477.21|478.79|468.17|461.29|462.5|459.79|463.58|462.17|461.08|448.08|470.25|468.87|468.87|472.75|474.87|472.33|462.75|463.5|468.96|451.25|458.62|459.04|458.33|456.12|459.54|462.62|440.71|437|438.04|437.58|438.75|438.67|435.54|435.04|442.54|436.75|435.08|432.87|431.04|436.42|432.08|422.83|425.33|417.04|416.46|415.46|420.37|415.54|423.75|421.96|419.67|411.17|411.92|411.58|418.5|425.67|433.5|450.67|429.58|421.17|417.08|416.12|417.21|421.21|416.17|418.04|407.67|412.21|408.71|416.25|425.71|419.75|429.79|418.96|408.37|409.79|383.67|379.25|381.17||381.08|387.87|370.08|366.08|367.04|375.71|379.12|379.17|381.08|377.12|379.5|375.54|387.08|390.42|400.92||423.67|431.04|441.62|442.67|433.08|435.96|442.21|437.62|428.62|429.79|429.5|427.21||410.75||395.25|386.25|399.33||373.87||402.87
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|43.2666|44.6166|45.95|45.7|46.6833||46.5833|46.6666|48.35|49|50.9333|50.9666|50.5|48.65|45.7|47.2333|45.45|44.7333|43.4333|45.1333|47.1833|46.3666|44.3833|45.3666|45.4166|45.1333|46.6166|45.9833|46.9166|46.7333|46.9833|46.3666|44.5|44.5666|43.35|43.7333|44.2333||43.5666|44.1166|44.6333|45.1666|45.6833|44.5166|44.4833|46.3833|44.6833|44.8166|44.8666|44.0333|43.9166|44.3833|43.8333|43.7666|42.1333|39.9833|38.1333|38.25|38.2||38.3|38.4833|37.4166|37.3166|40.4166|40.1|39.3666|39.4166|39.5166|38.2166|38.1333|38.9833|37.7166|38.3166|38.5833|38.3333|37.85|37.2666||37.0333|36.3|35.6166|35.9|35.3333|36.1166|34.3666|32.1833|32.05||32.2333|31.4166|31.9|31.8|31.0166|30.8166|30.9666|29.6333|29.8|29.55|29|28.88|29.42|29.9|29.98|30.87|31.03|30.8|29.98|30.02|30.33|29.47|30.52|30.5|31.18|30.93|31.18|31.38|31.92|32.07||32.03|31.92|32|32.48|31.1|30.15|31.28|30.73|32.1|34.63|34.52|34.48|34.93|35.68|34.08|33.87|33.68|34.22|35.2|35.47|36.15|36.33|35.98|35.37|37.35|36.77|37.27|37.47|38.2|37.37|37.3|37.43|37.23|36.93|37.72|38.15|36.88|35.28|36.1|33.07|33.02|33.47|33.47|32.27|31.95|31.88|32.43|32.18|33.13|34.05|34.17|32.63|33.08|32.25|32.67|31.48|32.03|32.37|32.83|33.23|33.28|34.52|34.02|34.07|32.4|29.68|29.57|29.55|29.18|28.43|27.9|27.5|27.77|27.1|26.68|25.62|23.88|23.55|23.65|23.97|23.55|24.48|24.35|24.88|24.65|24.27|24.53|23.22|23.13|23.07|23.22|22.22|21.67||21.02|21|21.07|20.77|21.5|22.58|21.22|21.9|20.18|20.05|19.9|20.88|21.22|21.8|22.48||24.03|24.38|24.42|24.55|24.85|25.33|25.53|25.3|25.12|23.77|23.67|23.2||23.5||23.38|22.13|23||23.32||23.02
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|587.1|591.05|611|613.3|616.6||622.6|612.9|618.95|617.7|641.5|630.55|636.65|618.5|610.05|620.85|602.4|608.55|588.6|603|633.05|637.75|630.75|628.05|640.1|647.9|655.9|645.3|643.05|617.9|629.05|634.35|648.4|613.25|583.8|582.65|601.8||608.5|629.4|618.85|621.55|599.2|588.8|613.55|622.45|628.25|621.4|610.95|603.3|598.85|548.3|556.55|552.6|538.1|525.3|517.6|523.45|527.8||526.6|538.5|517.65|524.2|555.65|557.5|556.7|553.75|541.15|552.2|539.2|548.5|544.05|549.3|551.95|539.4|515.65|509||508.35|513.2|495.85|494.1|499.2|497.3|510|499.9|495||481.1|496.75|499.75|519.7|493.75|477.05|473.15|463.75|458.35|450.9|451.3|454.95|460.05|468.55|483.4|495.1|464.1|457.45|461.15|451.45|452.5|444.95|443.5|458|460.3|465.8|467.3|468|466.2|465.6||448.15|447.55|449.35|454.15|444.9|431.25|446.65|452.65|455.05|479.35|478.65|480.65|476.7|475.6|463.4|461.45|465.95|471.15|486.8|488.65|491.15|498.6|496.65|491.2|502.25|510.9|499.15|499.85|499.4|489.8|490.55|490.05|499.55|497.15|494.95|502.9|434.8|413.55|422.8|407.8|403.75|401.05|392.3|386.25|381.95|385.25|385.95|393.25|382.8|384.1|389.45|387.2|384.35|382.7|377.45|379.3|366.55|366.8|369.05|354.5|369.75|362.5|375.35|368.35|358.8|334.4|337.35|319.35|316.5|352.5|357.45|356.65|368.95|373.15|375.8|360.35|358.15|348.15|340.5|350.5|353.35|353.95|362.15|363|349.05|340.95|334.45|333.85|334.2|326.05|306.95|288.35|291.7||284.35|291.6|281.9|270.6|269.7|277.3|276.3|285.3|284|286.55|279.8|278.15|284.8|279.15|269.8||309.2|282.05|266.75|271.2|263.25|256.5|256.4|259.3|290.35|283.8|238.45|237.3||239.35||245.55|231.55|218.5||219.65||230.05
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|52.1|50.1|53.9|55.25|53.4||54.8|54.85|54.4|52.45|54.25|51|51.75|48.8|47.6|47.15|42.95|40.7|39.65|40.4|43|40.05|39.9|38.9|38.8|38.75|38.25|38.75|39.85|43.55|42.2|39.7|38.9|38.2|36.05|36.6|35.7||36.25|37.65|38.75|40.5|39.75|38.05|39.4|40.2|40.75|39.35|39|39.35|39.3|39.4|40.15|40.65|38.7|35.9|35.4|35.4|35.25||33.8|33.95|32.65|32.55|35.85|35.85|36.35|36.35|36.85|35.95|35.65|36.6|36.15|34.95|34.25|34.2|33.8|34.05||32.85|31.45|30.65|31.35|31.35|29.2|29.15|28.45|28.25||27.95|28.1|27.95|28.2|28.2|27.95|28.4|27.2|27.95|27.85|28|27.8|28.65|29.65|29.45|29.1|28.8|28.45|28.65|28.65|27.2|27.15|27.95|28.3|28.6|29.1|29.25|28.4|29.35|29.55||29.6|29.25|30.25|31.8|30.15|29.85|31.5|32.6|34.25|34.65|35.15|35.65|35.95|36.25|37.1|37.05|36.5|37.5|38.45|38.7|40|39.15|38.55|38.55|41.65|39.2|39.95|40|40.9|40.65|38.5|38|37.45|37|37.35|38.95|36.05|35.75|36.25|35.25|35.7|36.7|36.65|36.2|35.95|36.8|38.45|37.45|36.2|36.9|37.7|38|38|38|38.35|36.9|36.8|38.9|42.6|41.4|42.05|41.25|42.55|43.55|38.65|36.7|36.05|35.7|35.75|36.9|37.85|36.35|34.9|33.65|32.45|31.75|27.45|28.35|29.1|31.4|30|31.3|31.1|27.95|27.75|26.8|27.7|28|28|28|26.85|25.2|24.85||24.55|25.55|25.95|25.4|26.05|27.3|27.45|26.6|21.5|22.55|22.2|23.05|23|22.9|23.5||22.45|20.95|20.95|20.65|20.65|21.4|21.35|21.7|22.55|21.85|21.7|21.45||22||22.35|21.25|21.3||20.65||20.7
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|396.407|401.189|421.432|427.653|424.868||413.678|414.05|433.364|428.814|430.764|433.039|435.5|422.732|417.718|428.582|407.364|404.161|392.368|399.286|401.328|382.293|388.096|389.071|388.236|391.811|386.1|389.396|390.046|385.357|388.653|385.264|378.857|364.928|356.2|356.85|353.414||359.636|367.761|379.136|384.289|383.918|380.296|384.986|396.221|382.478|373.796|373.053|371.568|364.186|359.636|364|367.111|354.668|353.878|355.503|354.25|355.411||350.582|347.657|345.893|341.111|365.718|367.157|371.057|370.128|376.489|369.014|370.778|366.925|362.561|366.786|364.278|365.764|357.036|352.207||346.357|351|354.761|361.911|366.275|355.921|356.293|355.689|366.461||365.857|366.461|365.857|355.457|348.725|336.561|340.136|323.932|325.789|321.657|329.132|317.386|320.775|323.746|321.378|326.439|324.396|324.582|318.825|321.889|315.668|303.318|309.121|314.878|317.2|320.357|315.761|317.803|326.903|328.853||328.064|327.832|358.939|357.639|348.91|350.3|359.96|364.14|372.77|382.62|385.91|383.55|384.8|387.35|398.12|399.56|376.95|382.66|371.61|374.54|383.87|384.38|378.16|378.67|385.4|383.45|380.81|383.41|380.48|380.81|382.99|374.86|373.56|378.76|383.73|391.07|391.67|398.59|385.5|389.77|380.3|381.13|379.37|387.96|384.24|389.16|421.39|428.54|425.01|416.37|424.87|418.41|431.04|406.06|412.1|365.76|343.2|347.05|352.81|349.47|349.84|351.14|352.72|362.33|357.87|356.11|353|347.29|355.97|365.53|343.8|351.51|364|357.64|353.37|343.8|338.56|334.05|335.21|347.19|343.62|351.88|354.25|365.95|343.2|331.73|324.12|317.2|321.56|318.31|303.13|305.92|290.78||292.69|290.83|286.84|272.35|273.05|295.47|287.58|293.94|290.18|292.31|301.55|306.01|319.24|322.26|323.05||343.57|334.98|333.45|330.01|325.42|329.78|331.22|329.87|342.09|334.38|330.01|328.57||325.09||320.26|317.85|326.02||294.5||281.31
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|517.484|513.263|519.546|513.214|514.54||516.159|512.135|516.012|522.981|529.656|536.232|531.226|522.392|546.048|568.477|562.391|555.127|559.79|570.636|578.194|582.906|583.004|582.759|575.446|587.078|579.323|587.912|586.292|570.391|589.532|597.63|588.305|568.477|543.398|560.379|560.281||570.047|566.219|570.636|585.164|581.385|576.133|591.544|569.851|567.593|555.324|537.067|530.294|535.202|515.619|504.527|507.57|505.656|500.307|506.638|510.662|511.987||507.767|497.853|491.08|481.853|501.239|505.607|506.687|494.908|493.779|495.104|495.841|493.779|494.319|499.571|484.651|471.056|475.964|470.614||454.713|459.768|455.547|465.51|468.455|474.786|459.915|469.584|475.62||466.982|471.007|469.78|457.805|463.105|441.609|448.872|444.701|446.222|448.971|425.756|442.492|443.523|425.364|426.051|426.394|422.714|411.278|397.536|390.371|394.248|391.843|405.634|407.646|407.401|417.364|416.628|414.665|418.885|416.628||424.382|413.192|427.572|435.474|431.548|411.573|425.806|462.271|459.13|485.436|470.173|472.872|476.602|465.363|482.589|488.184|494.957|488.921|505.951|513.509|528.085|540.404|536.183|503.644|513.803|501.73|505.018|518.908|517.19|510.662|515.865|525.975|516.601|511.791|518.858|525.484|537.606|540.944|548.551|550.465|545.066|548.649|538.882|537.263|544.625|542.514|555.766|554.195|549.189|549.14|556.747|558.661|557.287|565.14|556.305|552.379|553.213|578.489|575.986|564.109|558.17|550.956|556.698|565.974|570.734|548.158|549.827|549.533|556.649|550.072|548.698|547.079|568.133|570.342|561.949|550.563|553.066|534.858|540.551|549.778|541.68|556.649|557.336|574.366|573.581|561.9|541.484|547.815|548.747|542.416|552.379|552.723|548.944||582.268|583.593|583.102|587.765|528.134|543.888|529.901|545.704|549.533|526.318|520.282|518.319|535.938|518.319|522.687||504.822|486.859|476.7|484.945|485.141|486.859|492.16|491.276|481.264|493.19|491.227|501.092||502.761||479.694|453.142|461.535||416.137||413.585
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|389.15|388.2|391.7|395.75|400.2||402.55|389|393.35|394.6|399.75|402.7|398|395.65|390.2|397.8|389.5|385.35|397.65|404|420.1|418.7|417.4|407.95|408.05|406.4|408.15|404.8|409|407.2|409.9|401.2|391.5|379.2|371.8|380.1|377.55||382.7|393.75|441.95|449.8|451.6|448.9|457.05|466.45|462.8|471.75|471.25|465.65|454.8|459.75|467.65|467|465.75|465.4|458.7|460.5|465.8||481.95|483.6|462.15|450|471.95|460.9|460|455.3|454|455.5|453.95|450.95|445.45|450.6|442.65|433.9|430.3|433.3||429.35|425.75|420.15|433.55|420.25|419.95|422.75|423|428.15||433.45|422.7|417.9|406.15|416|414.8|413.3|410.5|406.9|404.15|403.6|403.2|406.45|413.6|402.55|417.2|429.65|439.6|439.8|437.9|447.9|433.45|446.7|451.5|462.65|451.9|469.15|452.15|457.8|458.35||452.65|447.7|455.5|450.4|428|408.25|423.9|422.05|429.35|454|442.2|438.65|440.05|430|433.1|430.65|427.9|415.8|422|420.95|425.35|411.25|405.35|376.15|391.55|391.35|392.35|387.4|392.2|394.05|394.15|396.35|394.85|391.25|395.1|393.25|396.6|407.55|412.45|399.45|407.45|408.2|413.8|411.9|409.6|403.45|395.8|399|399.6|415.15|430.3|430.7|426.3|428|431.6|426.45|424.8|437.6|414.85|414.3|405.95|401.75|400.2|401.85|395.6|391.95|388.45|390.1|397.75|401.8|404.3|389.9|396.5|387.55|381.25|393.85|396.1|385.1|387.55|384.8|386.95|389.95|381.65|381.25|389.6|393.65|382.5|382.7|385.5|354.7|345.45|350.85|358.3||350.3|354.85|346.85|336.6|331.75|328.5|335.15|337.25|343.45|351.6|359.25|349.75|353.25|349.2|357.95||353.95|352.15|352|363.15|357.4|347.7|360.6|357|357.95|355.25|349.9|336.85||340.55||333.75|327.4|318.3||290.95||278.4
04218|18052|/equities/bosch|NIFTY200|14131.7598|14534.5859|14728.0479|14898.3018|14802.292||14905.5576|14906.999|14870.8711|14814.0195|15146.5283|15153.4854|15355.5938|15135.2969|14764.2256|15016.8242|14874.6484|14652.6113|14837.4756|15486.3408|15724.0313|15698.5869|15484.502|15608.7393|15520.0342|16123.5771|16184.6523|16224.1104|16577.5391|16077.46|16259.3428|16450.0215|16430.3438|16091.8721|15233.9414|15675.877|15447.6777||15779.4902|15574.9961|15709.7188|15785.1563|15089.8262|14425.5059|14675.123|14700.3682|14690.2803|14536.8223|13834.6836|13771.9697|13779.0264|13221.6992|13351.502|13252.9072|12906.7832|12707.3584|12740.3057|12755.7109|12762.3203||12608.8633|12569.3057|12544.8057|12372.6631|13122.5576|13271.9414|13242.8193|13156.1523|13108.9424|13082.752|13127.5771|13426.8887|13165.4941|13354.3838|13039.5684|12927.3066|13219.7109|13175.0361||12737.8711|12698.5117|12846.9014|12900.7695|11747.3535|11840.5322|11854.7441|11431.543|11550.2148||11666.6494|11822.5918|12164.0449|11926.8506|11627.6387|11790.3398|11930.2314|11730.9053|11748.6465|11499.2275|11539.2822|11704.8154|11734.5332|11869.9014|11769.0703|12138.1543|11739.6006|11676.8867|11822.8896|11830.9902|11959.0996|11856.5|12075.4502|12159.25|12529.0996|12737.7998|12841.7002|13222.5|13291.75|13400.1504||13551.5|13730.0498|13645.7002|13490.7998|12930.0498|12390.5498|12749.4502|12395.5996|12925.5996|13070.5996|12963.25|13137.2998|13081.5498|12853.5498|12872.1504|12951.2002|12778.0996|12774.4502|13065.7002|12856.3496|13064.25|12953.5|12392.5498|12814|14007.6504|14145.75|14295.5498|14254.5498|14197.1504|14196.75|13758.0996|13615.9004|13814.9004|13895.0996|13705.1504|14397.0498|14327.5|13262.5498|13592|13657.6504|13065.7002|12852.0996|12767.9004|12794.0996|13078.6504|12983.8496|13173.8496|13203.5498|12910.6504|13199.3496|13331|13264.7002|13162.5|13256.2002|13187.8496|12811.4004|12995.2998|13246.2002|13858.9004|13332.1504|13411.0996|13528.0996|13481.1504|12037.2998|11777.0498|11914.7002|11289.4502|11418.0996|10954.5498|11213.5|11447.0498|11401.2998|11336.7998|11338.7002|10949.0996|10607.5|10572.3496|10566.0996|10649.3496|10913.3496|10783|10806.0996|11189.3496|11353.4502|11487.9004|10957.6504|11043.3496|10499.2998|10309.25|9721.1504|9872.0996|9431.2998|9391.8496||9520.2998|9346.7002|9264.2998|9149.25|9070.3496|9583.1504|9516.6504|9791.2998|9767.4004|9861.5|9792.1504|9895.25|9863.5996|9916.4004|9925.5996||10612.4502|10024|9982.0996|10114.7002|10212.4502|10600.8496|10414.0996|10006.8496|10664.0996|10739.9502|10380.25|10524.4502||10025.2998||10205.5996|9609.2002|9258.7998||8816.6504||9235.7998
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3426.927|3455.072|3476.1941|3437.637|3421.5471||3467.4761|3414.074|3450.3899|3478.834|3488.946|3468.2729|3435.196|3399.1799|3351.3069|3392.405|3392.9529|3323.6101|3328.8411|3318.8779|3347.0229|3351.5569|3376.9121|3404.3611|3408.595|3449.9409|3412.1809|3449.593|3460.8511|3528.5491|3566.7581|3503.4919|3488.2991|3507.7271|3488.1489|3590.4199|3597.394||3600.1831|3594.6541|3617.3701|3579.012|3587.929|3594.5049|3595.7|3651.8921|3607.7549|3618.217|3599.4861|3562.0249|3539.658|3526.6069|3537.9641|3539.7581|3554.603|3563.1211|3570.6431|3580.0081|3590.22||3604.866|3611.9399|3616.9709|3610.645|3706.738|3715.9541|3738.719|3751.6211|3762.979|3718.9431|3725.917|3613.6831|3631.916|3615.5271|3634.7051|3622.501|3583.6951|3615.925||3624.4929|3535.623|3542.647|3549.073|3544.241|3538.9609|3498.3621|3487.4021|3496.8169||3501.45|3502.2971|3479.8301|3495.373|3535.175|3500.553|3486.3059|3457.8621|3391.0601|3407.6479|3460.4021|3519.583|3528.5991|3559.0359|3472.5081|3456.915|3445.5581|3384.6841|3540.0071|3758.4961|3733.3391|3717.199|3775.782|3731.7949|3717.697|3745.1001|3794.7|3785.95|3765.8501|3830.45||3808.6001|3798.1499|3736.8501|3737.3501|3686.3999|3612.75|3624.8999|3588|3629.3|3797.5|3815.6499|3844.5|3734.1001|3719.5|3772.25|3719.25|3738.3|3731.6001|3724.05|3705.8501|3746.8501|3799.2|3771|3726.05|3793.8501|3816.6001|3829.25|3896.8501|3908.3501|3882.75|3868.1001|3875.3999|3914.3|3868.6499|3801.3501|3808.25|3809.75|3879.55|3942.8|3934.8|3857.6499|3849.95|3817.6001|3776.2|3823.6001|3805.95|3794.7|3774.75|3777.3501|3818.45|3827.6001|3805.05|3880.3999|3982.6499|3785|3854.75|3723.25|3735.25|3796.8|3726.6499|3673.6001|3685|3678.45|3624.45|3538.3501|3535.1001|3545.95|3603.8|3519.25|3456.3999|3450.3999|3446.3999|3467.05|3421.2|3438.55|3404.25|3401.45|3345.3501|3357.2|3366.05|3370.3501|3377|3415.7|3426.8|3466.7|3450.3501|3510.3|3451|3434.8501|3378.8501|3323.25|3220.3|3163.8501||3167.1001|3110.95|3127.8501|3104|3109.55|3125.6499|3118.7|3079.55|3107.3|3053.95|2994.6499|2915.3501|2987.7|2978.75|3092.95||3165.75|3156.8|3193.95|3242.05|3062.1499|2947.3999|2952.6499|2863.25|2833|2832.1499|2836.8|2837.3501||2706.1499||2801.7|2775.55|2834.5||2563.25||2564.8501
04220|18055|/equities/cadila-healthcare|NIFTY200|419.75|429.15|439.95|439.95|442.5||448.4|443.55|446.2|442.25|449.05|445.6|441.2|435.3|435.2|438.05|433.45|430.5|434.45|452.4|467.65|463.7|468.9|466.95|468.05|470.85|469.5|467.8|473.45|475.25|479.2|476.9|467.2|455.8|451.5|462.3|462.05||467.4|460.5|469.5|486.2|485.2|472.9|487.8|503.45|487.05|490.35|493.7|485.15|482.2|481.6|485.85|486.4|478.4|476.75|479.35|479.35|487.7||489.5|475|469.05|452.8|476.6|475.05|469|466.85|469.85|466.65|469.55|467.95|465.05|472|471.05|462.95|450.8|453.65||450.1|422.3|421.5|429.1|432.85|425.8|430.7|428.9|429.85||425.6|426.05|416.45|409.4|437.6|432.3|442.9|439.3|437.65|410.65|417.7|411.15|418.5|423.5|418.85|424.3|425.65|426.35|428.2|422.7|430.4|415.9|430.55|430.1|441.5|438|436.1|412.85|415.35|414.05||398.25|395.05|387.8|390.6|385.5|376.3|383.9|393.1|396.1|409.7|393.7|388.4|375.05|368.55|370|363.75|370.6|364.6|370.4|377.15|387.05|382|378.1|371.25|388.85|389.1|388.65|388.2|395.1|400.65|398.45|395.8|397|397.5|395.45|386.4|385.2|394.75|405.15|390.9|388.85|396.05|403.7|394.65|388.4|365.65|360.75|357.05|356.6|363.1|369.95|366.65|364.85|374.3|377.4|360.9|354.55|353.8|358.1|356.4|356.05|359.7|361.85|362.9|366.35|363.15|348.7|353.1|366.7|363.85|363.35|362.8|367.05|360.65|362.05|365.65|364.5|360.8|370.85|374.3|369.5|369.2|360.2|353.2|359.7|362.7|353.8|353.05|349.55|344.6|338.1|337.6|338.3||346.7|344.35|337.8|325.9|323.95|332.2|336.85|324.95|323.7|328.4|321.25|321.2|326.9|326.1|330.2||323.95|326.7|325.95|333.85|336.95|331.45|331.4|344.2|333.2|333.8|343.55|339.1||353.75||351.1|349.85|312.35||274.6||263.85
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|146.6|150.25|157.55|158.3|157||161.2|159.95|161.35|159.6|168.55|165.8|158.75|156.75|157.2|163.5|160.85|159.3|154.7|160|168.4|166.25|162.6|162.55|157.1|157.8|160.65|155.65|158.45|160.85|162.15|153.05|146.55|142.25|132|127.95|131.2||133.65|133.2|136.1|141.95|138.55|132.9|137.3|143.05|144.8|139.15|128.9|131|133|132.1|135.4|134|133.3|128.95|129.35|126.35|125.25||120.75|120.7|115.2|109.15|121.6|124.1|119.95|122|127.4|125.25|122.5|128.15|137|117.4|111.2|109.95|105.75|109.9||103.8|100|96.5|93.25|93.85|93.3|93.3|94.35|92.45||91.5|91.9|94.35|96.3|92.7|92.05|91.5|89.4|88.6|87.35|86.2|85.7|87|88.15|89.7|89.55|88.3|88.8|88.75|89.4|87.85|87.7|88.55|89.4|90.05|92.35|89.65|89.45|91.35|90.25||89.7|88.85|89.4|91|87.1|83.3|88.15|89.5|95.65|98.7|99.6|100.25|100.55|100.4|100.85|100.35|97.65|99.85|101.9|103.25|106.3|107.75|106.75|107.5|114.8|105.55|106.3|106.7|103.5|104.3|104|105.65|102.05|100.05|101.3|102.15|102.25|101.35|101.85|101.9|102.45|103.15|104.45|101.8|101.85|99.35|100.25|100.4|99.7|101.25|102.25|102.1|104|103|102.25|101.4|101.4|100.9|103.4|104.6|108.65|109|104.5|104.9|103|104.55|105.5|100.55|102|104.5|104.8|109.5|113.75|111.85|107.35|103.4|100.75|101.45|102.7|103.75|101|104.85|100.55|100.6|104.3|97.35|97.15|92.15|91.95|83.8|83.3|83.65|78.8||77.25|77.7|77.35|76.4|77.6|83.95|86.3|89.05|79.8|78.85|79.85|81.35|81.15|79.8|81.4||87.9|87.4|83.95|81.45|81.35|83.65|82.9|84.2|92|86.85|85.85|86.45||88.3||91.8|87.4|86.8||84.15||90.2
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|122.55|124.35|127.25|126.8|129.85||134.5|135.3|135.55|135.3|136.05|135|138|135.65|129.7|128.25|125.05|123.9|125.9|128.8|129.75|125.7|126.65|126.8|128.9|130.65|130.05|130.4|133.55|129.6|130.9|129.1|126.8|126.6|128.2|125.9|123.8||128.05|128.05|125.55|128.35|128.5|128.75|129.8|131.05|129.25|128.05|127.55|128.75|128.1|125.85|124.35|123.05|122|123.05|123.55|121.95|121.95||124.4|123.7|120.8|122|125.8|127.25|126.3|125.85|127.85|130.25|131.95|135.2|135.1|134.65|130.8|128.55|130.75|128.55||125.4|125.45|125.8|129.3|124|123.05|118.5|117.05|116||115.05|113.25|113.85|112.9|113.05|112.25|110.9|112.95|111.95|111.35|114|114.75|116.05|108.7|109.6|109.85|111.6|111.95|111.6|111.6|107.05|104.3|105.8|107.2|109.2|110.65|110.75|110.65|111.85|110.45||109.9|109.35|109.85|109.5|109.85|107.85|111.45|111.9|115.1|119.15|118.6|117.7|120.15|120.2|119.85|118.85|119.85|119.65|118.65|120.25|121.35|120.3|116.85|119.9|122.4|122.6|122.7|122.9|124.55|123.2|123.05|123.2|122.85|122.05|122.05|121.75|120.35|121.1|122.05|121.45|118.95|116.65|114.9|113.45|113.45|115.7|115.95|112.95|111.9|114.7|115.95|115.15|117.3|117.3|117.9|119.95|120.6|122.6|121.95|122.65|121.95|125.05|125.65|124.35|121.15|123.85|123.3|125.7|122.95|128.3|129.05|126.45|127.05|126.05|118.9|118.6|117.95|117.2|118.3|121.9|124.1|126.6|126|125.1|123.05|122.8|124.05|124.45|117.9|115.55|113.9|113|114.75||111.45|110|107.65|108.55|109.95|118.75|120.55|121.65|121.35|119.65|125.65|123.25|118.9|119.55|124.95||129.7|128.15|122.05|121.95|120.7|124.75|117.05|117.8|118|115.45|116.15|113.2||109.8||116.05|112.95|106.65||102.2||100.95
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|527.65|529.6|540.65|534.95|531.8||539.4|544.4|534.15|526.8|535.1|540.65|538.55|522.3|518.9|526.05|504.5|517.8|528.65|530.35|527.7|528|528.05|532.75|468.55|471.6|467.75|459.05|460.6|451.1|464.4|459.85|439.1|442.95|397.85|405.25|410.5||420.6|422.15|431.7|457.45|437.95|409.25|424.1|426.15|427.9|443.05|426.8|431.8|431.35|434.85|437.25|443.25|411.35|387.65|384.9|383.15|386.35||376.35|376.25|360.8|354.85|375.1|374.45|377.5|377.25|371.75|369.3|366.35|369.95|373.05|364.5|369.75|370.7|374.9|374.8||388.7|360.2|352.85|360.2|351.7|338.95|332.4|334.7|322.5||309.75|316.5|304.35|312.5|305.4|303.6|306.05|293.65|296.55|293.05|273.25|250.1|243.25|248.75|246.9|251.5|243.1|242.55|240.2|239.9|237.25|237.3|249.55|242.65|248.95|253.75|251.45|254.35|261|252.4||257.5|249.15|251.8|248.85|238.7|229.8|229.95|231.05|231.25|240.65|239.55|238.6|232.9|232.1|224.45|221.25|220.55|222.15|226.45|234.05|244.1|242.7|241.45|232.2|249.75|240.9|245.3|242.15|231.75|227.35|226.7|226.65|231.8|212.3|218.1|225.15|209.4|207.15|209.55|208.75|205.65|204.4|200.55|201|202.5|214.2|221.4|215.65|208.8|212.35|222.55|220.9|212.55|215.2|207.2|209.65|202.2|199|205.25|208.45|208.9|205.3|213.1|201.1|196.7|197.1|197|189.4|193|201.8|205.95|196.8|204.15|204.7|196.8|178|168.2|155.45|155.3|160.05|150.95|155.7|150.4|146.65|145.4|142.6|155.85|157.9|152.1|141.7|135.1|135.3|122.1||123.2|129.85|135.15|127.1|125|149.35|148.25|157.7|150.9|151.9|144.1|148.85|150.05|142.05|141.7||159.45|150.65|147.2|134.3|132.9|151.8|150.35|143.65|155.75|176.6|159.4|153.65||150.15||171.75|150.75|130.5||124.65||142.85
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|755.15|772.15|792.3|805.5|805.95||812.4|797|809.25|805.15|806.75|812.5|811.8|789.8|787.05|809.15|789.05|790.95|792.45|807.35|825.45|835.7|848.35|844.3|848.55|859.8|863.4|841.75|847.25|847.7|834.45|849.25|821.6|806.4|825.9|841.9|842.5||836.8|808.3|812.75|832.8|822.45|801.75|823.7|840.9|841.7|843.15|856.85|838.7|826.55|824.8|827.25|832.25|826.6|819.95|823.8|827.95|830.15||833.2|824.65|795|778.5|793.45|783.2|786.8|781.65|789.3|755.85|762.75|762.4|766|773.15|766.95|762.15|758.35|755.6||745.6|738.7|731.65|748.45|746.3|739.9|742.1|742.95|742.55||744.65|739.7|742.35|717.3|763.2|789.95|793.5|781.15|759.3|751.25|754.5|762.3|765.25|770.25|747.15|757.55|757.5|767.1|764.3|764|782.35|768.3|781.5|787.15|813.65|803.15|811.45|773.6|780.35|778.65||773|774.7|762.35|774.8|770.1|733.45|767.4|777.65|768.1|806.25|751.5|752.6|742.45|721.6|725.95|726.8|727.55|708.2|716.75|724.6|738.6|738.25|736.55|713.55|748.6|756.2|748|747.75|751.75|760.75|762.7|758.35|764.85|771.65|771.8|760.25|762.1|778|795.6|728.65|731.1|722.15|713.85|710.4|720.15|685.95|681.25|662.6|652.9|666.05|671.45|661.7|662.3|674.35|689.1|674.5|638.2|632.3|638.35|638.9|639.05|634.4|636.55|634.6|638.8|646.2|627.1|640.25|644.9|634.9|634.9|631.2|659.8|655.95|636.2|642.05|640.35|637.8|643.65|643.6|635|642.95|640.05|635.1|650.9|660.55|641.2|637.6|642.5|648.15|628.35|633.05|627.7||639.35|616.6|620.65|594.95|600.45|570.3|569.75|570.2|570.15|586.05|591.9|589.55|591.75|596.9|611.85||589.6|596.25|598.6|608.7|599.3|586.7|587.2|592.1|585.4|598|600.45|592.35||592.85||579.6|512.75|492.25||449.2||413.75
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|167.3|169.1|170.2|171.2|172.2||172.4|171.75|175.1|173.4|180.65|181.35|175.6|168.8|165.3|167.5|164.95|161.15|160|164.45|167|166.65|165.75|169|162.95|164|164.1|166.65|171.9|171.1|175.85|182.55|181.6|172.4|169.25|167.45|167.3||173.9|174.25|174.6|174.95|175.45|172.3|173.8|177.4|178|178.9|182.8|184.7|184.95|182.65|182.65|179.1|180.45|180.1|178.1|180.25|182.05||178.2|180.4|171.45|175.55|180.2|184.3|188.55|186.6|185.1|176.85|173.65|174.85|173.75|175.85|179.4|178.6|181.7|182.1||186.05|172.7|176.95|183.3|183.75|182.8|192.1|198.35|188.1||186.75|178.05|180.15|183.75|183.85|166.7|161.5|158.5|158.45|152.65|147.7|149|153.5|155.3|150.8|150.3|148.75|147.75|149.55|149.75|143.65|141.1|141.8|144.05|149.85|150.9|147.6|144.35|144.5|144||141.45|139.75|136.15|135.65|133.8|133.7|135.05|135.15|139.15|143.9|142.45|143.65|145.75|143.65|133.85|133.7|130.45|136.55|140|141|145.3|142.65|140.35|135|150|138.75|134.7|131.1|130|129.3|124.5|123.8|123.65|123.9|121.35|116.8|117.9|119.25|119.8|122.95|119|116.2|116.95|117.8|121.2|122.85|121.5|121.4|122.6|126.05|125.6|124.3|126|123.85|124.1|120.9|121.3|124.75|127.75|132.25|138.4|134.75|130.75|126.55|123.6|124.2|122.5|121.3|121.35|124.4|122.8|120.1|124.75|126.2|127.1|136.8|132.95|130.5|132|134.6|136.9|134.3|135.5|136|135.8|137.55|144.6|139.5|141.8|135.6|129.35|125|122.85||127.35|130.8|130.1|126.95|124.9|136.2|133.15|130.2|127.55|133.75|137.15|139.85|141.25|137.8|135||144.35|134.8|124.95|122.15|121.8|125.25|125.4|127.15|130.5|131.45|126.05|129.25||130.65||129.5|118.9|114.95||113.95||119.8
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|137.05|139.85|145.7|146.9|150.5||150.95|151.7|153.15|151.1|152.05|154.9|153.4|154.35|152.2|156.1|144.4|136.9|136.25|139.25|139.95|135.2|133.75|132.25|133.85|137.15|138.3|139.25|141.55|140.85|143.6|137.25|131.25|129|125.9|128.2|129.15||131.85|133.2|137.35|141.5|140.1|138.7|143.25|146.65|145.8|146.65|141.7|139.7|136.5|135.1|135.15|137.25|135.35|135.45|135.6|135.1|137.65||136.25|135.05|135.5|132.95|141.7|143.45|145.5|143.1|143.35|138.25|134.85|134.7|134.25|136.8|133.3|133.45|129.75|126.4||125.55|125.05|123.95|123.25|122.75|121.45|122.05|128.25|128.7||125.9|122.1|125.85|124.8|121.75|121.8|119.85|114.8|116.5|115.7|114.2|110.85|112.7|113.95|114.55|117.7|115.8|115.1|113.65|114.7|111.35|110.6|110.55|113.85|113.2|114.9|113.3|114.45|116.8|118.4||117.25|116|117.65|120|117.1|115.7|121.05|119.55|121.65|123.65|124.3|123.85|124.1|124.95|125.1|126.65|126.95|129.95|131.95|132.45|135.7|136.3|133.45|134.35|139.05|140.55|141.95|140.45|139.8|139.5|138.5|135.1|136.65|136|131.85|128.95|128.7|130.1|129.25|129.75|128.85|128.45|128.75|128.4|129.25|128.6|131.2|130.45|129.95|131.6|133.45|134.1|133.1|133|130.6|126.15|128|128.25|130.5|131.2|130.4|132.85|132.85|135.85|135.25|133.6|133.85|132.85|134.85|142.1|140.4|141.55|143.85|143.65|137.25|137.6|129.45|131.15|132.1|134.65|137.7|140.7|144.3|146.7|144.85|140.25|141.7|143.4|148.55|141.3|133.9|130.8|127.25||125.2|124.5|123.25|123.6|121.7|129.6|128.65|130.6|126.85|128.45|129|130.8|133.75|138|142.3||148.5|139.85|135.4|138.1|137|140.9|140.7|139|144.2|148.75|147.4|146.85||145.9||140.8|137.35|140.15||137.75||139.45
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2874.3999|2949.55|2993.55|2825.3999|2722.1001||2734|2582.8|2563.1499|2585.6499|2635.55|2674.55|2601.3|2504.2|2542.05|2516.8999|2498.45|2465.3501|2471|2570.25|2615.8|2586.8|2622.05|2595.1001|2611.8|2640.6001|2605.6499|2543.6499|2604.6499|2498.6001|2548.3|2523.25|2453.05|2423.8|2392.8|2420.1001|2448.05||2397.6499|2491|2554.6499|2620.1499|2517|2509.8501|2637.8|2734|2730.2|2772.3501|2817.05|2804.2|2740.8|2801.55|2882.55|2838.55|2722.25|2705.1499|2694.6001|2680.5|2690.8999||2652.55|2632.2|2563.25|2390|2556.8|2510.55|2534.1001|2540.55|2503.1499|2498|2481.45|2507.6001|2477.45|2455.7|2448.1499|2484.6001|2443.25|2455.3999||2400.6499|2451.3|2424.45|2453.05|2424.6499|2355|2331.3999|2318.05|2303.8999||2304.3|2335.25|2289.7|2223.8999|2330.1499|2218.05|2197.75|2183.75|2129.55|2117.8999|2205.6499|2200.7|2242.3|2228.7|2212.1499|2380.1001|2456.6499|2511.6001|2576|2543.45|2577.2|2508.6499|2606.7|2797.5|2667.6001|2466.45|2467.3501|2395.3999|2403.6001|2345.1001||2335.8|2322.2|2330.8501|2384|2304.3501|2114.45|2223.3999|2161.3|2102.75|2193.7|2257.7|2181.55|2144.8501|2154.7|2090.6001|1911.75|1909.75|1944.15|1922.5|1919.1|1960.45|1945.95|1891|1924|2001.45|1940.15|1950.1|1943.55|1955.45|1984.6|2002.5|2017.45|2011.5|1995.45|1976.1|1988.35|2001.95|1977.8|1989.15|1988.85|2023.7|1918.6|1944.45|1928.65|1926.2|1936.55|1862.85|1767.4|1769.55|1700.1|1635.35|1647.3|1668.25|1692.3|1678.7|1652.75|1688.25|1541.95|1587|1592.9|1567.5|1538.8|1512.75|1436.25|1420.35|1412.95|1384.95|1409.2|1417.7|1461.7|1378.55|1387.9|1369.3|1336.55|1330.75|1370.05|1338.05|1347.2|1332.95|1343.15|1366.3|1404.55|1414.3|1450.4|1468.15|1445.3|1444.15|1457.6|1450.95|1451.7|1472.9|1493.85|1485.5||1507.05|1442.25|1415.15|1373.8|1344.35|1358.65|1345.4|1419.25|1431|1436.6|1402.55|1373.85|1418.8|1189.75|1181.5||1203.45|1181.85|1178.9|1121.5|1116.1|1178.65|1080.75|1040.85|1088.35|1112.2|1079.1|1092.3||1075.35||1110.85|1101|1102.55||1037.55||1164.1
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|1573.7|1594.55|1613.35|1598.6|1621.95||1647.55|1635.75|1642|1633.9|1620.2|1616.8|1602.15|1583.1|1581.2|1570.9|1554.55|1554.85|1545.95|1554.8|1561.75|1594.25|1581.05|1598.55|1591.05|1607.05|1582.6|1585.4|1589.25|1589.75|1621.4|1609.1|1617.95|1599.1|1603.3|1564.15|1544.95||1524.15|1519.8|1538.2|1543.5|1556.1|1542.7|1562.2|1593.8|1603.4|1613.6|1639.95|1614.75|1592.1|1597.6|1598.95|1576.1|1578.45|1565.25|1579|1574.6|1583.4||1568.85|1567.35|1546.8|1541.55|1600.2|1602.65|1611.5|1604.95|1625.45|1574.3|1585.35|1567.9|1564.65|1543.7|1540.8|1538.65|1519.9|1504||1513.7|1519.55|1501.3|1555.85|1567.1|1534.1|1516.8|1522.2|1533.45||1510.8|1521.4|1499.35|1467.5|1508.15|1507.2|1482|1474.9|1489.65|1510.5|1516.7|1524.95|1540.9|1542.55|1458.3|1464.65|1431.95|1426.8|1461.05|1476.7|1439.3|1421.5|1446.85|1452.8|1442.95|1462.85|1451.55|1439.15|1428.55|1452||1440|1433.5|1418.1|1440.9|1415.7|1373.95|1354|1341.65|1367.4|1372.65|1397.5|1420.4|1420.15|1416.6|1418.65|1397.3|1365.8|1363.75|1369.45|1362.05|1381.5|1391.35|1377.95|1363.25|1390.2|1404.3|1410.75|1413.85|1419|1410.65|1430|1420.8|1431.6|1421.25|1411.15|1434.35|1445.5|1449.25|1447.85|1456.95|1437|1443.3|1439.7|1411.3|1423.3|1434.45|1447.75|1391.65|1386.05|1384.2|1388.9|1392.15|1413.65|1439.1|1426|1397.1|1413.65|1430|1432.15|1392.2|1381.25|1390.5|1391.8|1382.75|1382.65|1375.95|1374.8|1406.7|1389.1|1391.25|1397.6|1388.35|1408|1377.2|1356.7|1352.45|1341.55|1329.75|1330.95|1354.45|1339.2|1356.25|1375.1|1354.9|1360.05|1347.35|1363.1|1366.65|1381.6|1391.5|1298.35|1278.55|1278.25||1313.35|1335.1|1351|1349.55|1380.1|1351.8|1349.55|1323.9|1338.75|1354.8|1359.5|1300.9|1341.2|1343.5|1382.65||1459.1|1473.6|1505.85|1552.4|1483.65|1479.35|1507.95|1403.8|1364.4|1378.3|1408.9|1388.25||1357.4||1362.55|1340.75|1318.85||1249.9||1242.5
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|545.7|539.1|557.15|560.55|577.15||573.65|583.85|597.25|591.4|615.55|578.35|572.3|562.5|557.85|575.2|581.35|557.3|549.2|568.95|556.1|541.55|537.15|544.3|549.5|500.95|500.25|502.25|502.45|466.85|479|464.45|455.6|454.05|433.5|437.2|432.95||421.25|428.65|428.25|436.75|437|425.15|432.8|448.3|439.5|445.6|439.55|442.55|431.3|433.95|415.2|413.8|403.4|399.3|398.85|397.45|392.5||392.2|391.85|386.3|379.4|405.25|408.75|407.85|412.9|404|400.85|402.25|403.45|404.55|410.35|412.65|417.6|409.8|409.65||406.05|407.4|399.65|410.95|412.35|410|408.25|408.25|409.05||399.85|399.65|400.25|388.1|380.4|378.05|407.3|397.95|398.85|392.15|390.9|383.9|389.85|397.2|384.75|385.55|395.95|391.75|383.45|382.95|370.85|357.9|364.85|363.6|370.55|369.9|366|363.85|360.45|352.55||356.25|364.95|374.9|380.3|375.25|371.1|377.1|370.7|378.55|389.3|388.85|387.2|388.75|384.2|383.8|367.55|375.1|388.3|385.65|391.7|400.6|397.1|401.55|393|409.1|395.5|393.8|393.3|392.65|394.15|392.95|393.3|392.6|385.75|379.6|377.1|362.7|377.3|386.4|455.9|458.8|457.85|455.65|451.9|451.1|449.95|450.9|453|443.1|448.4|451|451.65|456.95|446.25|448.65|429.9|430.95|423.3|425.45|430.15|428.1|435.6|430|431.5|429.95|422.45|413|417.9|417.95|433.8|426.2|417.75|421.5|416|409.05|400.5|384.5|378.55|383.85|394.55|389.9|410.05|419.6|411.55|402.6|390.4|389.5|391.55|394.4|376.1|351.65|350.15|351.2||348.35|359.05|350.75|350.55|349.5|378.35|378.45|380.45|362.3|364.95|358.75|359.4|351.45|336|348.35||373.05|366.1|357.2|358.7|361.1|367.8|367|365.75|370.3|376.9|371.05|383.55||382.2||374.25|333.75|329.2||304.5||317.5
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|747.55|761.7|779.2|769.95|772.65||773.55|776.8|773.35|785.35|786|776.7|782.15|784.2|771.35|779.1|762.35|759|756.05|768.4|774.8|779.1|782.8|774.05|756.25|759.6|768.3|770.1|771.75|754.95|767.6|784.65|789.4|831.5|844.9|827.8|824.2||840|833.3|852.35|846.6|836.25|823.85|831.65|822.4|814.45|813.95|814.35|817.3|812.8|815.7|821.55|822|813.65|814.6|803.25|851.95|849.8||802.1|791.35|769.2|769.95|782.7|803.2|799.5|787.1|801|791.85|800.15|789.85|784.55|786.85|791.5|792.15|806.2|823.05||828.35|801.6|795.95|819.85|786.3|773.55|758.9|771.9|789.55||749.75|727.05|717.35|719.05|762.65|760.8|744.65|744.45|733.35|717.15|726.55|712.35|725.1|708.6|729.6|737.75|720.45|713.35|694.9|697.15|704.4|710.6|718.55|717.85|711.8|723.4|732.95|720.35|749.95|765.8||792.8|772.85|793.25|801.7|789.55|795.3|787.5|800.55|800|810.1|817.8|823.3|807.55|790.4|748.2|729.05|705.05|729.3|735.9|743.95|766.45|757.55|740.2|760.05|812.3|801.95|804.9|805.5|795.4|795.95|760.3|771.5|729.65|728.25|752.1|747.9|765.95|778.9|792.35|788.9|798.75|779.35|780.95|779.95|780.1|771.25|780.35|775|791.1|799.55|799.35|813.1|806.9|796.15|776.55|772.7|756.7|768.3|750.75|749|756.8|745.8|754.25|749.65|749.25|752.4|752.2|755.75|753.7|757.35|751.1|734|731.7|732.5|720|740.35|721.6|677.35|662.95|673.2|672.3|671.65|657.75|652.85|664.7|638.1|634.05|640.25|650.8|644.3|657.05|660.6|650.25||650.55|615|608.85|606.4|620.5|625.85|615.7|614.15|603.5|618.6|608.5|608.05|605.85|609.55|569.2||594.25|571.05|564|566.85|554.9|559.6|540|520.15|543.95|543.95|562.95|528.55||508.95||528.15|511.1|504.95||512.25||534.8
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|379.95|386.1|398.85|401.25|410.25||419.5|414.05|407.95|404.3|396.85|390.95|387.4|386.5|385.15|383.6|381.15|382.2|387.1|396.65|398.7|395.55|397.7|394.95|398.9|399.35|408.35|406.5|408.2|410.05|413.2|411.05|414.7|416.45|427.75|424.8|428.05||412.25|429.7|435.25|405.95|395.25|379.7|387|399.7|400.7|403.3|399.85|400.15|395.05|383.9|377.35|373.7|378.05|380.55|368.35|369.15|356.95||356.35|352.7|360.9|358.85|375.55|374.05|362.55|339.4|324.6|331.05|333.1|337.85|330.5|331.2|332.8|324.55|329.05|321.25||305.3|305.8|308.75|308.75|307.85|303.8|298.6|296.2|294.3||297.4|298.55|296.1|297.25|305.65|308.95|309.25|307.8|297.15|291.2|299.3|294.2|298.4|300.85|304.15|305.2|286.6|284.05|288.9|281.1|281.05|281|278.7|275.6|270|274.1|273.4|274.95|280.85|281.05||289.65|292.35|279.05|260.3|260.9|264.15|272.05|265.9|269.25|279.7|279.1|280.15|276.05|267.9|254.3|250.3|250.3|256|261.1|263.45|266.8|262.8|266.6|271.8|270.25|266.1|260.75|264.45|260.75|264|263.9|260.55|259|252.45|250.45|251|249.35|261.6|259.8|260.65|260.05|250|245.6|240.2|244.1|245.05|249.05|251.95|246.8|250.45|252.15|246|243.1|250.45|242.95|241.25|242.25|243.15|245.8|240.85|247|239.65|241.1|246.5|236.4|240.05|238.8|238.65|235.05|236.25|230.8|227.1|230.45|225.2|229.7|229.55|229.95|225.25|221.65|225.05|228.05|236.85|223.4|227.8|228.2|229.5|238.9|240.95|230.45|224.35|218.7|215.05|215.2||213|211.8|211.5|202.15|199.7|207.85|208.15|214.95|216.35|213.7|203.1|207.75|209.45|214.75|213.25||222.2|217.55|214.75|216.3|219.6|228.15|219.25|216|213.4|218|212.3|219.15||212.9||224|210.9|210.2||207||203.85
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|858.3|839.05|859.35|862.85|883.9||879.35|857.5|881.05|853.7|893.95|864.45|818.45|800.65|787.75|805.1|792.8|801.5|766.35|769.7|774.3|791.05|766.35|761.35|753.75|773.75|795.2|774.1|792.25|787|784.5|763.7|759.75|730|666.35|637.1|624.45||610.5|615.85|601.2|618.35|617.35|594.15|601.65|616.9|611.05|623.2|624.05|635|643.3|610.35|616|609.25|581.35|574.55|571.65|569|569||574.55|584.3|576.65|576.1|612.05|589.25|595.1|600.1|607.65|582.65|582.5|590.75|559.95|567.95|567.4|572.45|575.8|578.45||586|533.65|526.85|527.85|512.4|510.4|511.3|497.15|493||478.35|478.55|456.55|454.55|457.35|456.05|454.35|440.15|447|436.9|434.1|441.65|443.25|457.6|451.25|460.1|461.6|464.4|464.2|470.85|462|442.95|437.8|444.05|431.8|432.1|446.95|442.8|451.6|458.85||447.9|445.2|445.2|446.35|446.75|441.55|453.8|455.55|467.65|481.5|487.8|484|484.05|471.55|456.4|470.45|460.35|458.85|455.7|466|469.9|471.6|462.1|462.25|471.75|470.45|475.2|473.55|467.25|465.4|457.35|461.7|449.7|456.35|448.8|436.75|423.05|422.15|422.45|419.1|414|410.55|401.85|404|401.65|397.85|400.65|401.25|394.1|395.2|393.3|393.3|388.3|393.05|384.75|382.85|380.25|386.65|388.4|393.1|400.4|411.05|429.65|431.15|410.75|397.8|397.2|392.35|397.6|410.6|403.7|401.1|399.65|396.65|376.25|369.65|385.9|383.25|393.5|391.85|396.1|390.9|390.4|399.2|384.35|378.55|380|378.95|374.75|376.35|359.7|345.05|340.75||329.7|337.5|333.3|326.95|317.5|338.35|347.25|362.65|354.35|368.95|358.1|358.25|369.85|366.75|373||377.5|378.95|386.25|369.65|384.95|419.15|411.55|401.25|400.4|403.9|389.8|375.4||362||353.4|330.05|287.15||298.65||308.5
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|521.9|527.55|529.1|526.1|523.45||531.15|525.75|528.65|524.4|524.2|518.1|511.25|505.85|503.1|509.05|503.65|500.05|500.35|513.45|520.05|520.05|522.6|527.3|534|535.8|524.65|525.15|518.4|521.75|526.1|524.75|526.4|525.2|514.55|527.9|527.5||532.6|532.95|537.05|537.65|541.4|537.5|540.75|548.95|536.1|541|546.5|540.1|535.2|534.1|538.9|543.35|534.2|534|539.55|528.95|525.05||514.55|510.15|504.25|503.6|509.35|511.5|513.65|513.85|513.6|513.8|514.4|502.15|502.6|502.05|502.3|501.5|502.5|506||499.8|504.1|501.3|507.9|509.1|508.4|507.3|505.4|511.65||515.4|517.9|510|515|527.55|527.2|519.55|518.45|515.4|506.25|511.45|519.75|517.15|523.2|513.5|519.15|507.15|515.85|528.05|519.3|511.7|517.6|516.95|514.25|515.5|519.1|522.05|524.05|526.8|520||513.8|510.55|497.2|503.25|492.6|486.3|485.75|492.1|490.7|508.45|502.55|509.6|505.75|504.2|508.25|495.5|492.35|486.4|487.9|483.8|494.7|489.5|487.6|474.6|489.1|493.15|495.95|491.95|490.5|491.95|492.6|494.2|497|495.55|497.1|497.85|503.6|513.15|508.55|512.3|506.8|503.05|506.95|510.45|513.55|491.9|489.6|475.1|466.4|471.5|479.45|481.05|491.65|500.95|490.75|487.65|479.65|479.45|484.5|474.15|473.05|473.25|478.55|465.95|467.05|465.05|466.6|465.95|463.75|460.35|459.15|455.05|458.6|443.5|443.05|440|440.5|448.5|453.65|455.65|450.1|461.9|466.55|458.1|462.85|462.55|463.35|460.85|469.25|466.45|448.4|428.95|433.1||431.7|440.15|439.65|437.1|436.1|443.9|458.6|444.05|443.15|446.55|446.8|441.9|455.7|452.5|468.75||489.3|478.25|487.55|491.75|499.05|499|502.7|498.2|492.85|490.1|503.5|502.85||479.8||485.35|488.3|477.55||427.8||434.85
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1572.5|1558.6|1523.15|1472.35|1474.6||1470.3|1451.55|1449.1|1474.95|1487.85|1502.45|1493|1469.1|1436.15|1444.45|1449.6|1448.35|1425.75|1476.3|1475.65|1455.3|1444.8|1474.85|1481.45|1398.15|1365.2|1348.8|1332.65|1240.05|1268|1244|1258|1219.3|1154.95|1140.85|1157||1149.85|1155.05|1149.65|1172.05|1138.95|1124.35|1139.45|1178.95|1170.85|1185.45|1185.35|1204.05|1168.35|1171.5|1118.5|1137.25|1094.5|1079.75|1077.75|1069.55|1054.7||1026.3|1039.7|1013.65|970.1|1074.7|1081.45|1086.6|1055.25|1067.35|1056.1|1037.3|1078.15|1087.1|1122.35|1123.55|1181.25|1165.8|1151.6||1101.7|1025.15|1028.5|1069.95|1031.4|982.8|977.55|958.95|982||949.45|913.4|906.3|909.5|904.95|892.95|872.65|831.4|839.95|838.9|842.85|839.85|825|823.25|827.4|847.8|834.05|814.5|814.85|804.9|789.6|773.1|802.2|795.6|792.35|778.05|764.9|790.8|769.25|753.5||772.2|781.45|786.2|775.2|752.35|734.1|750.15|762.55|756.4|768.95|792.75|767.6|768.05|731.45|713.25|710.5|683|700.25|719.95|744.6|756.45|768.65|757.45|749.75|749.55|740.3|739.55|752.75|770.35|774.25|770.2|780.7|788.9|763.85|778.8|791.65|787.8|773.5|780.05|763.9|787.7|772.35|783.6|750.9|760.65|748.2|718.75|723.05|709.25|708.95|720.45|726.65|702.6|716.6|707.05|690|702.35|698.75|697.45|699.35|698.7|710.65|719.85|718.6|715.85|703.65|697.3|673.3|699.6|700|708.95|689.45|665.7|591.75|599.65|574.35|569.85|567.45|559.65|564.35|565.5|564.95|564.8|567.05|567.65|562.6|565.85|565.45|561.7|554.85|560.9|527.95|507.2||486.45|485.8|485.35|491.65|494.6|500.4|500.05|508.8|505.75|505.1|504.95|509.95|513.6|507.4|510.55||521.65|521.35|528.5|534.35|521.4|532.2|525.2|534.35|540.05|540.35|533.9|536.75||494.75||480.95|462.95|463.85||422.3||457.4
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1483.5909|1522.6219|1570.097|1552.356|1573.146||1598.483|1536.464|1565.65|1580.9919|1611.576|1601.3311|1607.028|1562.951|1367.951|1395.187|1317.976|1285.8929|1265.153|1279.396|1313.079|1300.385|1273.149|1178.198|1110.082|1128.873|1070.803|1037.719|1027.924|1012.133|1025.726|1049.264|981.048|989.944|971.054|972.503|966.006||985.696|1000.488|1012.632|1008.784|1013.982|1011.083|1021.678|1035.071|1026.975|1027.675|1027.625|1054.111|1058.959|1032.572|1013.182|1033.522|987.345|941.369|927.376|920.579|910.185||907.536|907.336|881.599|869.056|922.179|934.322|909.785|880.6|881.649|860.96|866.207|859.061|831.825|850.965|844.618|846.917|839.821|863.808||864.658|804.938|802.939|807.487|817.632|810.785|801.79|806.088|802.74||824.429|819.031|796.093|784.649|777.502|761.611|751.466|711.186|718.633|717.933|741.871|739.222|757.363|744.719|713.435|720.132|730.976|720.432|708.488|709.537|718.133|725.979|753.765|735.324|733.925|763.06|759.762|796.043|804.589|807.887||818.981|820.78|823.279|838.122|800.741|799.541|843.669|847.717|812.385|853.414|846.967|856.812|856.862|795.193|732.775|751.216|730.377|741.621|716.734|732.076|736.473|731.076|701.641|683.101|747.418|761.561|742.071|743.97|753.415|649.268|638.174|614.636|603.941|605.89|585.401|601.492|598.494|576.855|588.449|610.888|642.921|640.622|630.028|646.519|642.821|616.685|614.586|615.885|611.837|592.547|550.818|534.177|534.127|523.332|529.3|519.4|533.55|548.8|551.2|524.5|531.3|513.9|525.7|516.05|478.95|481.35|478.75|475.05|493.1|504.1|503.3|499.4|501.5|494.55|498.25|465|462.85|471.75|476.35|481.85|484.8|484.15|482.6|491.85|484.2|485.6|491.05|499.1|504.4|498.1|506|500.05|501.15||493.9|518.4|505.6|503.4|501|517.65|511.3|520|510.3|518.1|531.65|552.8|525.1|510.8|485.05||506.15|507.1|485.6|480.35|461.25|482.4|457.35|449.5|460.9|469.6|466.25|446.85||458.05||469.95|435.35|432.4||379.85||380.45
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|267.3|281.7|291.85|261.65|278.75||294.35|303.2|312.05|322.05|328.75|345.8|349|358.4|362|363.65|358.55|339.35|354.25|357.05|352.8|363.9|364.95|355.7|362.7|353.3|361.25|343.8|342.6|343|341.55|345.8|359|359.35|341.2|318.05|302.4||312.05|320.45|335.75|347.5|346.15|334.15|349.5|364.4|373.85|372.1|388.5|362.45|339.55|309.85|314.9|316.15|313.4|321.65|337|338.95|340.25||322.1|299.5|286.05|282.75|303.8|302.15|303.5|287.55|285.75|279.35|289.1|289.25|291.85|301.4|288.3|290.2|290.85|287.35||281.75|239|233.1|228.3|221.9|212.9|212.95|209.65|207.25||207.7|199.5|195.75|203.2|203.75|207.25|190.25|188.8|191.55|189.6|196.75|183.4|185.05|190.9|209.7|222.2|215.95|219.95|224.75|226.65|230.5|231.55|237.55|238.2|239.9|244.75|252.5|265.7|273.15|267.65||264.9|249.95|242.9|238.75|225.45|217|215.85|210.8|218.2|226.45|227.3|226.4|218.15|214.15|218.15|221.35|204.35|205.5|202.5|205|210.15|200.4|195.4|196.75|214.9|200|200.8|199.75|192.5|180.15|173.8|168.45|166.85|169.5|172.4|163.15|158.45|155.55|148.35|140.5|125.7|119.75|115.55|114.5|114.05|110.35|114.95|110.3|109.95|115.4|116.75|117.8|115.55|110.05|111.95|110.8|115.8|121.8|128.2|129.6|131.35|125.15|119.25|115.9|113.7|118.85|119.9|118.05|116.05|110.8|105.55|100.55|97.25|92.65|88.25|84.05|80.05|81.35|85.35|85.6|88.2|91.6|87.25|87.2|83.05|82.7|78.95|75.3|71.75|70.6|73.1|69.65|66.35||69.7|73.35|77.2|80.95|83.95|87.5|92.1|96.85|94.6|99.55|103.85|105.2|102.85|104.95|105.3||107.05|107|102.8|101.75|99.35|104.4|102.15|103.55|109|103.85|98.95|94.25||97.4||102.2|102.4|105.65||102.95||106.55
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3272.8999|3378.3|3378.25|3411|3512.05||3528.1001|3503.2|3507.7|3496.8999|3553.45|3565.1499|3516.8999|3461.55|3363.1001|3440.05|3480.05|3448.25|3496.6499|3523.2|3587.6499|3615.25|3686.5|3711.05|3719.3999|3753.8501|3750.3501|3722.75|3781.8501|3822.45|3678.8999|3680.25|3548.6001|3463.6001|3369.8501|3429.75|3483.05||3569.05|3544.7|3604.6001|3605.7|3599.45|3565.3|3644.8|3724.7|3719.3999|3767.5|3822.3999|3859.1499|3803.05|3879.8501|3842.1001|3862.25|3849.05|3841.8999|3799.7|3784.2|3766||3749.6001|3688.6001|3720.95|3634.1499|3832.8999|3824.7|3717.8999|3628.3999|3599.8|3642.1001|3732.25|3725.3999|3690|3717.55|3711.95|3692.3501|3639.55|3620.75||3605.1001|3544.3|3469.45|3537.05|3546.3|3469.1001|3435.05|3451.8|3427||3432.95|3367.05|3353.1499|3263.3999|3423.75|3237.25|3209|3196.2|3089.8999|3048.6499|3142.05|3107.6001|3131.45|3156.8501|3042.1499|3068.8501|3093.5|3078.95|3085.75|3093.3999|3222.7|3111.3999|3130.45|3139.1499|3207.25|3190|3231.45|3181.8999|3162.6001|3126.2||3064.8999|3047.95|3061.8999|3097.1499|3060.75|3020.45|3147.55|3236.6001|3158.8|3344.3999|3211.1499|3244.3501|3184.95|3164.8|3146.6499|3156.55|3157.1001|3112.6001|3199.1001|3223.1499|3282.5|3330.7|3231.1001|3122.8|3272.8501|3268.45|3196.8|3245.8999|3240.2|3247.3501|3189.3|3159.6001|3150.8501|3129.55|3089.8|3125.5|3117|3131.45|3117.8|2784.8501|2738.05|2667.75|2690.55|2641.75|2616.55|2562.3501|2423.6499|2341.55|2361.8999|2349.1001|2397.45|2261.75|2282.25|2298.75|2263.3999|2204.5|2225.3|2218.1499|2235.1499|2203.1001|2176.3501|2163.5|2184.5|2161.1001|2190.45|2196.6499|2241.25|2278.8999|2316.6001|2350.75|2330.45|2341.3501|2380.05|2349.25|2304.75|2310.45|2300.1001|2320.3501|2335.05|2395.1001|2356.3|2394.6499|2412|2413.05|2460.05|2421.1499|2382.2|2411|2480.05|2390.1001|2285.1001|2290.3999|2295.7||2320|2357.3501|2372.7|2321.75|2330.2|2335.2|2366.6001|2339.5|2363.55|2326.8999|2300.8|2258.8501|2291.3501|2284.25|2287.1499||2332.8999|2369.8501|2363.3501|2425.8501|2425.3999|2417.3|2384.5|2406.6001|2342.55|2332.2|2393.2|2395.45||2341.2||2310.8999|2168.95|2067.8501||1901.05||1877
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|4240.2998|4014.99|4144.9302|4177.4302|4129.3301||4020.75|3902.27|3801.21|3826.1799|3912.1201|3855.3799|3772.8799|3896.7|3969.78|4046.3101|3971.3401|3848.8701|3743.0701|3895.8501|3991.8799|3838.1899|3724.1001|3716.51|3734.6201|3887.8799|3745.6899|3547.55|3457.4199|3262.03|3216.4399|3175.8501|3139.3201|3036.04|2825.5|2807.9199|2795.1399||2749.1899|2818.51|2935.8601|3021.24|3054.1499|3063.1399|2979.49|2974.6799|2908.03|3006.1299|2963.8301|3073.8101|3130.54|2889.0701|2806.2|2754.6001|2724.3799|2689.71|2673.6899|2680.47|2698.4099||2543.6001|2529.53|2502.3401|2592.53|2670.54|2743.27|2666.99|2607.5801|2580.1001|2526.1201|2419|2370.5|2362.8601|2304.6101|2276.4299|2285.8999|2279.8899|2306.8899||2375.97|2275.5701|2181.98|2173.96|2141.8601|2070.79|2019.7|2042.25|2019.45||2119.76|2021.4399|1987.23|1986.41|1950.5699|2003.01|2004.16|1911.3101|1901.9301|1901.5601|1859.86|1809.72|1836.11|1897.9|1904.52|1961.84|1898.99|1872.83|1912.0601|1910.74|1852.34|1784.97|1863.55|1804.03|1690.73|1698.0699|1688.83|1743.2|1743.9399|1768.08||1770.04|1752.41|1816.35|1801.77|1758.6801|1686.02|1757.09|1710.52|1780.1801|1880.11|1948.54|1997.24|2001.03|1964.58|1848|1885.84|1858.36|1920.9399|1784.02|1717.3|1683.87|1663.46|1659.04|1618.99|1662.6|1722.84|1668.61|1643.6|1624.79|1615.77|1608.2|1597.02|1576.49|1563.12|1587.88|1620.5|1617.25|1603.5601|1609.47|1557.3101|1544.63|1573.59|1592.75|1593.6801|1526.74|1410.25|1450.14|1417.88|1474.1899|1537.35|1529.63|1475.23|1424.0699|1366.25|1293.85|1289.7|1293.41|1272.4|1293.5601|1246.02|1244.11|1217.28|1176.3101|1193.47|1196.6801|1191.6|1174.79|1151.78|1110.24|1115.72|1138.73|1132.3199|1181.42|1109.22|1137.45|1113.37|1067.67|1060.6801|1058.35|995.14|995.29|1003.87|1008.14|1002.01|1001.25|1036.11|1076.99|1039.5|1010.3|975.16|926.6|910.33|899.99||868.48|859.26|878.17|860.35|851.28|881.27|863.47|873.87|841.59|847.04|851.16|870.49|883.38|902.72|917.35||914.28|837.53|863.67|840.13|840.48|834.07|838.65|821.93|793.22|779.36|782.09|739.86||737.55||767.31|753.85|750.98||685.87||714.59
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|288.2|291.15|304.2|304.25|308.5||314.25|311.4|316.25|318.1|326.4|324.2|313.6|307.3|302.5|314.7|313.2|305.4|294.1|300.6|306.25|314.9|319|317.25|311.75|309.65|311.4|307|313.05|305.3|304.75|289.95|294.5|281.65|255.45|261|258.75||269.95|269.4|282.7|290.45|289|277.15|279.45|281.6|280.45|267.55|246.95|248.3|245.4|241.05|241.75|244.3|238.35|232.85|235.95|231.45|233.2||226.1|228.85|219.35|214.8|231.4|234.3|235.4|214.55|213.5|218.8|217.9|212.2|206.5|208.15|211.3|203|200.85|195.1||187.2|184.45|182.85|189.5|186.1|181.95|184.9|190.75|188.35||184.65|182.65|182.9|180.5|172.8|167.9|165.8|162.8|163.65|164.8|158.3|153.1|156|165.1|166.2|171.3|172.5|172.1|167.45|164.7|162.55|155.45|159.1|155.1|155.85|157|159.8|158.7|162.9|159.25||155.9|152.65|154.85|157.7|151.35|146.25|150.45|148.95|151.9|161.25|156.85|163.35|155.55|155.7|154.3|150.2|150.1|150.25|152.15|154.85|158.65|161.1|160.9|158.35|173.05|175.9|160|156.4|157.7|161.7|160.9|157.55|157.15|147.15|142.45|147.75|146.55|146.55|148.65|141.85|142.65|142.55|142.6|138.5|141.15|140.1|139.85|141.15|136.2|138.9|142.75|142.7|143.3|140.95|140.75|138.55|137.1|139.9|142.9|147.75|146|146.4|153.05|154.85|151.25|152.85|150.25|148.05|151.5|154.4|157.25|160.05|168.65|159.95|161.8|147.7|150.05|146.6|145.9|154.05|150.75|156.8|153.35|152.95|157.2|156.35|156|157.2|151.75|150.65|144.05|137.65|136.75||135.15|138.6|139.25|131.45|132.45|138.8|137.05|141.1|136.95|133.35|130.15|129.15|129.9|126.8|133.05||146.85|141.65|138|133|128.2|137|133.55|132.65|134.4|136.9|134|140.3||139.75||149.1|138|141.55||132.1||132.55
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2418.55|2450.3|2526.45|2409.8501|2340.2||2350.1499|2362|2318.1499|2303.8999|2342.5|2325.1001|2336.3|2335.8999|2300.7|2305.25|2286.6001|2285.6001|2395.1001|2428.8999|2502.1001|2594.25|2387.8501|2416.5|2426.05|2435.8501|2391.3999|2408.6499|2410.3999|2396.3501|2477.8999|2372.55|2436.8|2296.25|2247.5|2245.95|2350.55||2282.8501|2298.7|2296.8|2296.05|2271.1001|2234.8999|2295.45|2331.8501|2396.25|2389.8501|2375.6499|2406.8501|2395.3999|2352|2386.05|2399.45|2407.2|2305.25|2318.7|2310.75|2297.95||2272.1001|2225.8999|2175.8|2200.1001|2181.7|2155.95|2175.75|2176|2140.8|2186.8501|2175.5|2183.55|2235.95|2235.3501|2237.1499|2251.3|2246.6499|2278.6001||2290.5|2228.7|2237.95|2270.25|2290.8501|2196.95|2124.7|2153.05|2145.1499||2174.6001|2162.45|2156.1001|2128.8999|2273.75|2318.6499|2322.6499|2290.1001|2299.75|2278.3999|2296.8501|2314.5|2260.8|2273.05|2269|2296.7|2223.8999|2189|2126.3999|2124.8999|2066.45|2075.95|2057.5|2128.7|2179.3|2054.55|2141.95|2228.3501|1996.15|1927.65||1862.7|1879.75|1882.2|1900.15|1828.8|1787.15|1813.95|1804.45|1884.95|1986.15|1975.95|1960.45|1922.8|1934.4|1839.05|1798.15|1773.9|1798.4|1817|1845.55|1853.45|1861.2|1796.5|1774.85|1840.65|1855.9|1851.75|1841.2|1844.95|1844.75|1840.25|1871.85|1880.95|1913.95|1862.85|1854.5|1845.15|1862.7|1885.45|1902.95|1850.7|1846.25|1840.2|1865.3|1891.7|1881.05|1910.3|1946.55|1952|1925.65|1945.5|1949.45|1979.8|1921.75|1853.2|1857.8|1914.95|1893.2|1892.4|1782.25|1815.85|1761.8|1717.1|1666.65|1617.75|1570.9|1577.55|1564.55|1568.6|1559.45|1555.45|1567.95|1607.4|1567.75|1527.95|1555|1575.3|1590.65|1589.45|1616.85|1618|1628.15|1590.15|1648.9|1640.15|1535.25|1520.25|1516.8|1522.5|1532.65|1555.15|1540.7|1547.45||1512.2|1514|1559.95|1546.8|1582.7|1595.9|1595.6|1581.75|1589.85|1553.4|1552.55|1575.05|1582.85|1543.6|1533.75||1585.85|1576.25|1600.55|1556.25|1496.15|1488.75|1485.35|1485.4|1498.6|1521.65|1496.4|1497.15||1500||1475.45|1461.55|1389.85||1339.8||1388.6
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|4212.75|4355.8501|4449.7002|4342.25|4426.5||4500.3999|4448.2998|4492.25|4492.5|4575.0498|4502.5498|4404.7002|4453.3999|4426.5498|4480.1499|4435.5498|4495.1499|4469.25|4681.4502|4616.9502|4600.5498|4696.6001|4709.8501|4792|4825.0498|4824.0498|4844.1001|4859.7998|4800.8999|4667.9502|4649.5498|4482.5|4428.1499|4602.7002|4871.7998|4909.2998||5082.3999|5036.8999|5052.2002|5080.6499|5088.8999|5052.1001|5212.7998|5308.8999|5290|5353.8501|5416.7998|5338.25|5270.8999|5288.2998|5286.8999|5272.25|5241.3501|5205.1001|5170.9502|5165.6001|5201.7998||5201.7998|5224.1001|5161.7998|5068.5498|5228.75|5072.8501|5038.9502|5031.3501|5022.7998|5016.9502|5053.1001|5056.8999|5015.2002|5029.1001|4908.5498|4923.0498|4850.25|4830.3999||4828.9502|4901.3501|4806.2998|4915.5|4828.75|4670.9502|4707.7002|4703.7998|4784.1499||4856.8999|4826.8501|4882.1499|4698|4879.6499|4902.9502|4958.5|4935.6001|4877.3501|4858.6499|4888.6499|4941.9502|4951|5099.3999|4978.1001|5018.25|5022|5046.75|5071.1499|5058.1499|5080.5498|5056.25|5123|5168.75|5220.5|5153|5194.3999|5104.9502|5136.5|5159.5||5112.0498|5187.7998|5084.2002|5129.8501|5112.2002|5027.3999|5107.75|5167.9502|5142|5333.3501|4827.25|4627.8999|4442.3501|4364.1001|4401.6001|4380.1499|4429.4502|4348.7998|4419.8501|4322.5|4433.1499|4352.75|4351.9502|4264.7002|4374.2998|4437|4434.75|4427.7002|4472.5498|4489.75|4476|4489.25|4520.3999|4519.1499|4519.3999|4502.25|4518.1499|4595.8999|4690.8999|4573.5|4583.0498|4600.9502|4634.8501|4527.4502|4521.0498|4516.6001|4302.2002|4051.3501|4015.7|4065.95|4130|4061.6001|4033.55|4092.1001|4118.75|4152.1499|4036.45|3983.1499|3899.55|3905.45|3896.6001|3886.7|3823.5|3892|3921.45|3920.55|3911.45|3944.95|3973.8501|3998.6001|4006.6001|4042.6499|4108.8501|4032.8501|4005.6001|4007|3985.2|4005.45|4012.3|4007.95|4057.6001|4112.5|4123.7998|3967.6001|4024.8999|3998.8999|3962.3999|3895.3|3953.55|4071.25|3887.75|3883|3864.3||3892.8501|3847.5|3910.2|3699.6001|3679.1499|3735.1001|3732|3779.6001|3773.3999|3862|3984|3837.6499|3852.5|3833.8999|3939||3936.3|3880.7|3949.75|3980.3|4002.8|4027.1001|4056.8|4016.3999|3844.75|3929.55|3860.6499|3807.6001||3746.6001||3621.55|3683|3583.2||3146.8||3095
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|2664.6001|2647|2661.05|2669.45|2637.5||2672.3|2592.7|2583.25|2587.75|2593.2|2599.05|2602.3|2556.1499|2498.6001|2551.95|2535.8|2514.7|2482.3501|2584.6499|2650.2|2695.5|2726.95|2770.05|2781.25|2818.1499|2901.3|2947.6499|2970.3999|2932.1499|2963.45|2916.8999|2904.8501|2842.8501|2744.3|2798.45|2789.8999||2869.55|2972.6001|2926.6001|2881.55|2883.5|2873|2857.3|2886.6001|2868.6499|2881.6499|2777.1499|2760.8501|2649.8|2645.3501|2674.8999|2655.7|2542.7|2530.8999|2517.3501|2460.55|2451.3501||2436.75|2446.7|2446.7|2396.3999|2480.95|2466.6001|2470.1001|2475.2|2400.45|2470.8|2492.6499|2547.25|2548.2|2561.1499|2553.5|2549.5|2532.5|2532.7||2534.6499|2549.2|2595.1001|2693.3|2597.3501|2590.6499|2551.25|2614.1499|2541.7||2514.6001|2350.75|2326.7|2234.8501|2192.8501|2139.05|2119.8|2097.3999|2095|2029.65|2085.6001|2136.8501|2135|2118.25|2108.1001|2181.8999|2159.45|2181.3501|2194.45|2198.1499|2269.8999|2248.6001|2253.8999|2219.55|2181.3501|2217.95|2208.8|2238|2197.6001|2210.1499||2197.6499|2202.8|2198.5|2180.95|2117.5|2034.45|2076.8|2064.3501|2102.95|2152.95|2145.45|2163.75|2140.6001|2159.3999|2160.3|2175.6001|2176.95|2161.5|2192.8999|2180.8501|2231.1499|2169.8501|2131.1001|2092|2213.6001|2236.3501|2248.8501|2217.25|2176.45|2170.24|2137.1399|2126.1399|2140.47|2113.47|2014.41|2167.3|2211.6599|2144.26|2135.3101|2180.74|2168.1299|2195.8799|2101.5701|2078.22|2063.8701|2120.1399|2140.0901|2105.3201|2053.77|2080.03|2088.24|1989.0601|2011.66|1918.77|1881.08|1863.95|1856.26|1885.02|1965.5|1944.79|1948.33|1939.17|1993.0699|1925.1|1898.35|1835.36|1840.1899|1833.4301|1811.35|1847.34|1809.0699|1843.6801|1789.12|1758.89|1734.9301|1711.61|1679.6801|1670.9|1648.1899|1685.73|1644.28|1709.01|1702.6801|1689.48|1749.54|1727.3|1754.29|1739.62|1698.58|1654.85|1623.65|1496.6899|1480.51||1392.24|1408.76|1367.51|1296.62|1298.8199|1409.96|1403.1801|1427.16|1416.7|1428.89|1385.88|1401.05|1385.99|1381.1|1374.88||1470.8|1431.58|1432.6801|1399.95|1358.92|1406.84|1370.33|1349.5|1421.4399|1477.04|1337.13|1331.49||1340.0601||1374.23|1315.85|1309.61||1268.01||1300.16
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|484.75|484.75|488.45|489.15|487.35||482.35|477.85|481.8|472|450.55|450.65|448.2|459.9|455.2|463.2|469.4|470.05|475.95|473.9|467.9|469.2|478.3|469.75|479.25|487.7|489.65|490.6|505.25|502.7|501.9|486.1|479.65|478.3|483.05|470.05|482.65||484.95|480.85|477.2|474.95|481.35|480.9|475.85|484.6|480.55|481.4|464.05|456.7|451.55|450.3|427.25|425.4|423.7|423.75|423.45|423.15|421.5||428.25|420.3|418.3|421.25|420.7|417.55|418.4|424.4|426.5|427.3|418.75|423.75|423.6|420.9|418.1|428.8|434.85|442.8||440.35|426|415.65|403.8|400.5|396.2|381.2|382.1|382.5||379.8|383.75|378.85|378.6|378.5|370.95|375.15|371.3|372.65|350.2|361.95|362.95|363.5|370.3|359.4|360.7|361.95|362.15|363.4|361.4|347.45|339.3|347.4|348.45|338.65|343.35|353.45|350.35|348.6|350.2||350.35|351.3|351.35|355|351.9|354.35|367.1|364.55|362.8|370.15|381.25|384.4|397.6|395.15|383.5|378.05|362.85|351.5|358.7|370.3|369.05|366.65|360.6|356.95|353.8|359.65|355|356.4|357.95|357.2|352.2|349.1|340.05|352|327.45|324.9|329.7|333.5|307.1|257.3|238.1|237.3|239|241.1|239.85|238.7|240.6|242.25|237.4|244.1|244.15|241.1|246.8|243.65|243.6|233.5|236.2|245.9|245.2|231.9|236.55|234.55|233|229.85|229.9|224.6|227.95|220.8|205.55|220.95|220.55|218.9|224.75|203.75|201.7|200.55|199.05|193.5|195.05|203.1|193|201|202.3|204.55|197.25|186.15|189.8|192.45|194.5|194.85|191.75|195.7|206.4||209.65|209.5|204.6|199.7|190.15|190.95|183.35|183.1|182.25|181.3|181.65|176.95|180.35|186.3|188.75||194.65|195.9|198.85|200.05|198.6|205.75|203.95|205.65|209.7|216.3|222.15|226.75||226.85||230.25|222.45|207.2||181.95||171.45
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1418.9|1388.95|1397.75|1411.1|1407.8||1400.55|1391.5|1384.35|1405.1|1387.15|1392.65|1406.8|1404.85|1442.15|1439.2|1416.35|1364.8|1364.9|1395.45|1406.4|1440.95|1471.5|1501.3|1478.65|1483.75|1482.95|1470.15|1470.9|1469|1446.8|1432.05|1367.7|1389.45|1384.65|1389.9|1390.1||1391.2|1409.55|1362.2|1349.05|1319.75|1306.95|1317.65|1325.75|1357.9|1369|1403.15|1411.65|1443.4|1439.95|1417.75|1425.85|1349.75|1348.35|1344.7|1306.15|1265.7||1240.6|1183.2|1171.3|1165.7|1201.9|1209.55|1170.25|1160.65|1160.85|1163.2|1156.6|1169.85|1168.1|1161.65|1168.55|1188.2|1137.3|1141||1157|1125.75|1131.6|1135.35|1162.8|1084.3|1043.55|1039.3|1026.55||1029.95|1048.25|1057.05|1044.95|1055.65|1055.55|1054.9|1049.8|1061.9|1074.6|1058.2|1026.2|1014.2|989.85|1002.7|1038.6|1008.65|1063.3|1072.2|1062.6|1084.75|1103.4|1110.3|1092.3|1108.15|1079.7|1077.5|1092.25|1136.05|1136.05||1133.45|1152.3|1109.35|1086.7|1062.8|1057.8|1061.35|1079.85|1086.75|1144.3|1138|1121.1|1129.45|1146.4|1080.9|1078.25|1071.3|1080.3|1055.05|1061.65|1074.15|1084.65|1061.75|1099.2|1126.4|1095.85|1158.7|1067.9|1076.95|1040.3|1050.7|1046.95|1021.5|989.45|960.25|956.45|985.1|983|966.15|958.4|952.65|941.85|924.05|924.2|905.55|916.85|931.5|888.05|891.1|887.15|884.45|873.7|886.3|883.4|889.05|871.9|889.45|884|913.25|930.25|897|909.1|930.45|906|877.45|860.6|877|870.75|867.55|895.9|886.3|905.45|894.65|856.1|856.3|884.55|851.4|862.95|842.65|821.6|851.25|838.8|824.45|810.5|806.6|786.15|802.4|761.9|759.75|726.05|673.85|657.7|653.35||647.8|629.95|629.65|614|628.95|651.85|642.4|649.95|625.3|634.9|612.7|607.6|609.65|611.4|617.15||677.15|658|628.6|616.4|584.7|583.9|578.4|602.1|602.75|603.35|595.65|595.25||590.15||587.25|592.35|594.45||592.2||595
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|1316.687|1327.365|1348.121|1360.395|1377.759||1362.142|1359.7469|1333.751|1316.038|1340.886|1338.641|1308.704|1286.001|1308.155|1306.309|1308.854|1294.134|1280.114|1333.153|1376.062|1375.314|1388.137|1394.274|1420.918|1421.866|1439.38|1424.361|1429.8|1397.318|1398.8149|1381.252|1331.356|1262.75|1203.175|1221.637|1244.489||1223.333|1290.991|1282.958|1303.016|1271.931|1269.137|1319.132|1344.379|1361.543|1374.566|1352.113|1346.175|1314.342|1291.6899|1310.45|1309.502|1285.103|1257.761|1262.501|1266.243|1239.998||1257.1121|1263.948|1226.077|1244.738|1333.951|1327.265|1337.444|1332.354|1330.009|1358.2|1368.9771|1386.3409|1393.127|1394.973|1429.401|1403.754|1414.931|1370.823||1400.91|1384.545|1391.281|1407.696|1399.613|1411.688|1403.355|1421.767|1419.322||1393.027|1398.915|1363.988|1332.7531|1353.011|1282.7581|1251.574|1229.769|1232.015|1225.6281|1198.4351|1185.113|1202.976|1217.6949|1189.205|1188.3|1188.35|1199.9|1196.45|1183.05|1167.6|1196.2|1232.35|1241.25|1254.2|1221.65|1243.15|1245.85|1250.85|1235.55||1283.5|1318.45|1313.65|1295.6|1203.4|1157.9|1213.75|1198.8|1213.35|1238.6|1243.85|1254.95|1229.8|1246.5|1198.6|1193.45|1205.8|1121.1|1145.95|1182.4|1224.55|1223.6|1111.75|1087.6|1141.1|1156.15|1125.8|1118.1|1129.1|1127.8|1140|1160.1|1156.05|1152.65|1100.65|1120.85|1117.8|1118.8|1114.05|1123.65|1120.55|1146.55|1120.3|1102.1|1134|1130.05|1140.8|1158.05|1105.95|1128.25|1167.25|1203.7|1171.75|1119.6|1104.6|1095.3|1107.2|1080.05|1129.15|1136.6|1129.5|1088.1|1110.55|1072.7|1059.9|1040.75|1033.85|1040|1033.45|1017.35|1030.95|987.75|970.65|974.25|984.4|981.5|999.85|958.3|940.85|977.6|918.35|941.8|944.45|960.95|965.75|976.55|972.45|959.65|972.4|903.25|890.65|873.5|869.1||909.65|881.25|867.35|835.6|810.5|823.55|794.3|812.25|765.15|755.15|740.35|750.15|715.6|692.35|682.85||713.35|715|709.15|709.1|717|752.2|749.75|725.1|746.1|746.2|714.3|714.7||689.8||684.3|642.35|663.75||592.4||598.8
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|188.4|192.5|197.6|199.8|201.45||202.8|203.1|204.9|204.1|209.3|207.5|208.75|206.55|202.7|207.95|203.6|200.6|202.4|204.45|210.2|209.5|211.4|212.2|211.35|212.25|214.5|211.45|214.55|203.75|203.35|204.5|201.4|194.65|193.5|198.1|196.85||199.85|200.65|197.6|200.25|199.3|194.65|200.3|202.95|200.95|204.3|198.75|198.35|197.05|193.8|196.1|196.35|191.35|191.25|191.35|191.35|186.35||183.4|185.5|184.3|181.55|190.35|191.65|192.95|193.55|193.65|193.7|191.3|192.75|191.85|188.9|186.85|183.8|183.7|183.85||184.85|172.65|171.35|174.85|173.95|171.8|170.3|170.4|170.35||168.75|170.15|163.5|162.3|166.25|164.2|163|163|160.15|159.3|159.05|157.05|158.85|162.35|159.55|162.05|160.55|157.4|158.4|158.95|159.8|156.45|160.8|160.65|160.9|164.35|166.15|163.8|164.3|166.05||163|164.9|164.25|164.15|161.1|154.75|157.45|156.75|159.85|167.25|167.35|166.1|163.15|160.25|155.65|156.2|155.75|157.95|161.25|163.65|164.8|166.6|164.9|164.05|172.35|174.35|169.85|171|173.5|170.7|169.85|166.3|168.95|164.3|162.9|166.15|167.85|162.9|163.05|161.9|157.35|154.45|155.65|154.55|155.65|153.95|153.8|154.1|153.5|158.15|159.1|158.65|160.65|158.45|159.45|155.35|155.25|153.45|156.2|154.65|156.5|154.95|155.25|157.65|153.3|153.05|148.75|148.2|147.25|148.9|150.1|149.55|154.4|154.2|152|148.2|147.95|151|149.7|154.55|151.25|158.3|158.7|158.7|173.15|171.35|169|170.65|173.85|162.9|158.7|156|159.5||154.1|155.05|149.4|149.9|151.25|154.8|150.9|152.9|152.35|148.3|146.7|147.05|147.4|147.05|147.25||157.25|155.25|146.1|148|148.45|149.5|147.2|141.15|149.75|146.2|142.6|140.45||142.85||148|139.85|139.5||128.55||131.75
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|77.75|80.2|83.6|83.75|85.25||86.3|85.25|86.3|87.35|90.7|88.1|83.3|83.05|83.55|86.25|84.7|81.25|79.95|83.45|86.75|86.7|85.4|85.2|83.15|83.4|82.85|82.95|82.85|83.2|85.55|81.6|80.25|77.2|72.3|71.6|69.8||71.25|73.3|76.25|77.3|75.4|71.6|73.35|75.05|74.8|76.2|74.8|75.75|75.65|72.7|72.3|70.55|68.05|66.7|67.25|67.4|67.4||65.2|64.25|61.8|60.4|66.35|67.1|67.75|67.4|68.4|66.25|65.5|66.6|65.5|66.35|66|65.6|65.05|65.6||62.8|59.85|59.2|58.5|58.3|58.45|58.6|61.9|58.05||56.65|56.3|57.45|58.65|55.7|54.75|54.15|52.7|53.5|51.65|50.45|51|52.15|54.05|54.15|56|56.5|57|56.85|56.2|52.2|51.75|52.9|52.45|52.5|52.95|52.2|51.45|51.75|50.8||50.5|48.6|49.2|50.5|47.7|45.75|48.45|48.85|49.8|51.9|52.65|53.55|54.25|53.35|51.8|51.25|51.3|52.1|52.85|53.85|55.7|55.9|54.65|55.3|60.45|56.1|56.7|56.4|56.7|55.9|54.6|54.9|53.5|52.85|52.6|54|54|54.3|53.85|54.65|52.45|52.35|52.3|52.45|53.9|54.15|55.8|55.55|55.9|57.55|57.1|56.7|54.45|53.7|52.05|52|49.8|51.1|53.05|54.2|55.2|54.4|55.95|53.65|53|53.55|53.2|51|51.55|53.45|52.2|53.25|56.45|54.3|50.95|48.2|46.7|46.8|46.55|48.85|48|49.8|48.45|48.15|47.35|45.65|47.1|47.6|46.65|44.9|42.8|40.95|38.45||37.35|39.3|39.1|38.25|39.6|43.75|45.4|43.15|41.45|43.1|42.65|43.15|43.8|42.95|44.05||48.8|46.5|46.75|44.5|43.1|45|44.05|43.35|46.05|46|42.2|41.4||40.65||40.95|40.85|42.7||39.9||41.3
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|188.45|184.65|194.05|186.9|180.05||179.7|181.7|178.05|177.4|178.55|173.9|175.55|170.75|158.35|159|160.6|162.55|159.35|158.85|160.05|160.55|162.7|163.45|165.45|171.15|177.8|173.95|168.75|167.5|171.15|169.35|163.85|163.6|161.55|162.6|164.4||172.4|165.7|163.65|167.2|168.8|163.9|166.35|171.65|167.55|171.8|174.4|179.4|163.9|162.1|155.9|155.75|156|155.2|154.3|156.3|155.65||154.05|154|154.35|152.75|158.85|158.25|158|158.15|155.4|152.15|148.1|144.15|144.9|145.15|142.2|144.95|150.05|152.95||150.9|148|145.25|146.6|142.3|139.2|137.15|139.6|141.85||141.9|135|131.4|126.65|128.9|128.95|131.15|127.6|130.4|128.1|125.6|126.85|126.3|123.9|125.75|126.6|128.3|126.9|125.45|126.9|127.05|126.85|129.9|136.45|133.8|133.6|135.95|140.15|134.9|135.15||135.3|135.3|136.3|137.1|137.15|136.5|134.9|132.05|131.35|132.95|134.7|132.35|131.45|132.9|135.25|133.6|135.05|135.35|134.9|133.1|132.65|133.4|131.75|132.8|133.15|135.6|135.9|136.05|139.05|137.6|139.9|139.7|140.75|135.45|135.4|132.65|134.5|136.5|138|138|139.9|138.5|138.5|138|138|138.5|136.2|136.4|135.55|135.2|138.1|133.75|134.6|133.25|128.55|129.85|128.5|127.4|123.15|121.4|122.75|122.95|123.6|123.7|126.75|128.3|122.6|121.95|122.1|123.35|124.5|123.45|127.1|121.25|122.4|122.25|122.85|123.6|119.3|120.2|120.1|121.9|118.15|117|117.65|116.75|117.65|118.95|120.85|115.65|114.55|113.5|114.9||114.15|116.5|115.15|115.9|116.5|117.25|117.7|118.85|120.2|124.5|125.05|124|121.95|122.15|125.25||127|117.15|117.5|119.4|121.45|124|123.25|118.35|122.65|118.05|119.15|121||123.7||127.15|123.3|123.8||122.15||121.2
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|90.0667|92.2667|95.5|95.7001|97.9||98.4667|99.3667|102.7667|98.1001|96.3|97.9667|96.5334|96.3334|94.5334|100.5334|97.6334|98.2334|95.2001|96.9334|95.4|89.6|88.7334|89.2|88.6|90.9667|89.0667|87.3667|87.6|85.4667|87.1334|86.9667|86.4667|84.9334|83.5334|85.7334|85.1334||88.6334|89.3667|89.1667|92|93.1|91.9334|92.3334|96|94.1667|94.2667|90.4667|88.5|88.9667|89.3334|86.2|85.3334|82.4334|82.1667|82.0667|82.5|81.7667||80.1|78.8334|79|76.4667|83.3667|82.6|82.9334|83.5|83.6334|83.9|80.0334|81.6667|81.1667|81.6|79.8667|78.8334|77.8|73.8||68.4334|68.5|68.2|66.8667|67.2667|64.9667|62.4334|62.6334|62.3667||61.8667|62.0334|61.9667|60.1334|57.6667|57.2|58.3|55.5667|55.9667|55.9667|56.5|55.6334|55.4|56.1334|57|58.2|59.1|58.4334|57.1334|58.3|56|54.8667|55.1|55.4334|55.9|57.1334|56.1|57.8|58.5|58||58.93|57.87|58.33|58.8|56.8|55.33|57.13|56.1|58.8|61.4|60.5|61.23|61.4|61.3|60.5|60.53|60.7|63.03|63.83|65.37|65.4|64.87|64.27|63.77|66.07|66.13|66.57|66.47|67.73|67.83|67.67|67.63|64.63|65.1|63.97|64.93|65.37|64.87|64.7|64.6|63.77|62.2|62.1|62.73|64.43|64.4|65.87|65.07|65|66.37|68.2|67.97|69.2|66.8|67.23|64.5|64.63|66.03|67.4|68.27|70.37|68.47|68.57|69.13|69.93|69|68.63|68.1|69.07|70.1|68.73|67.6|66.17|65.53|66.33|64.7|64.17|65|66.43|64.23|63.7|65.4|67.4|69.83|65.23|64.83|64.23|64.37|61.3|61.57|59.4|59.07|58.77||58.13|58.63|57.5|54.57|54|57.2|56.97|59.57|59.13|61.37|60.9|61|63.13|60.73|62.33||63.8|59.4|56.37|54.47|54.33|55.5|56.13|55|58.27|59.8|59.5|57.73||57.37||58.5|57.03|56.33||53.93||50.5
04250|1167243|/equities/gland-pharma|NIFTY200|2467.1001|2532.8999|2717|2541.8999|2473||2490.8999|2505.05|2564.55|2549.6001|2669.8|2436.75|2349.8501|2358.7|2401.6499|2411.6001|2375.1499|2381|2389.55|2419.05|2451.8501|2359|2205.8501|2167.95|2188|2283.8501|2297.95|2268.3|2322.55|2293.7|2136.8501|2132.1001|2099.3999|2078.1001|2116.3|2143.1499|2184.8999||2251|2284.5|2204.6001|2274.55|2290.1001|2335.55|2366.2|2259.95|2201|2248.3501|2328.7|2368.1001|2401.1001|2408.45|2468.55|2447.7|2369.7|2339.75|2351|2348.6001|2393.6499||2408.3501|2353.05|2328.25|2319.75|2226.5|2178.3|2196.2|2197.1499|2224.3999|2241.6001|2250.05|2279.5|2305.5|2352.8|2178.45|2202.3999|2184.75|2191.05||2113|2106.7|2053|2048.5|2089.05|1819.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|455.8|458.95|476.75|473.55|478.75||486.5|474.75|487.1|467.95|473.7|478.85|476|467.95|466.2|472.75|465.65|466.45|469.25|482.25|493.55|494.3|503.2|490.65|504.1|506.25|507.7|501.35|503.1|503.2|501.55|501.55|487.15|479.65|471.55|480.75|485.9||491.4|495.15|497.15|509|504.35|496.25|512.1|520.4|514.75|517.25|523.3|517.65|514.35|520.25|517.7|514.6|502.6|493.5|499.25|497.9|498.9||496.2|495.2|484.05|488.55|516.25|517.45|524.75|515.6|526.25|527.35|532.2|535.5|530.7|532.1|503.25|487.75|479.7|477.1||471.4|468.9|466.3|480.5|479.85|481.85|482.7|482.8|487.2||486.55|483.35|480.8|474.7|481.7|511.8|509.5|497.7|482.45|473.3|474.8|469.8|478.85|485.2|477.8|485.45|487.15|489.5|482.5|476.7|490.9|474.35|486.4|490.85|495.55|492.3|499.95|490.65|490.6|497.2||491.05|482.65|485.7|495.6|482.55|454.35|470.75|459.3|473.45|508.9|492.7|499.8|493.6|482.85|485.15|470.8|469.6|461.15|466.4|476.65|489.55|482.15|483.3|469.6|493.95|497.75|489.9|483.85|488.25|492.05|490.05|480.75|474.8|480.65|475.7|464.65|466.6|477.05|471.3|453.45|461.2|447.55|445.4|449.8|452.35|441.4|424.2|420.85|425.45|425.2|421.45|413.7|414.15|418.65|429.75|422.55|415.8|407.1|415.5|426.65|431.95|419.35|416.5|428|432.7|435.25|435.2|450.3|467.8|466.7|458.1|459.2|485|519.75|409.35|405.65|398.6|393.1|395.35|403.85|384.45|401.45|401.8|399.75|402.55|395.65|390.15|388.7|368.75|355.05|343.2|349|348.2||352|350.15|343.7|332.35|327.2|339.65|346.45|336.85|332.15|335.2|333.75|336.2|334.7|324.8|337.35||337.05|329.7|327.75|342.1|344.85|340.2|318.2|315.4|314.05|314.45|320.1|319.75||299.1||247.65|233.6|227.95||213.05||203.85
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|22.8909|23.6584|24.1099|24.3808|24.6969||25.1935|25.0129|25.2838|24.9678|26.2319|25.0581|24.9226|23.6584|23.523|24.2454|23.1618|22.936|22.62|22.7554|23.4327|22.62|22.8006|23.0715|23.5681|23.4778|23.7487|23.8842|23.9293|23.6133|24.1099|23.7487|22.4845|22.4394|21.5364|22.3491|23.0263||23.4327|23.5681|23.7487|24.3808|24.426|23.523|24.0648|24.426|24.426|24.4711|24.2905|24.9678|24.5163|24.1551|24.5614|24.426|24.0196|23.9293|24.742|23.839|23.4327||23.2972|23.523|22.5297|22.1233|24.2454|24.8323|25.2838|26.0513|24.5163|24.0196|24.1551|24.8323|23.9293|23.7939|23.4778|24.1099|23.7939|23.6584||24.2002|23.3424|23.0715|23.1166|23.8842|22.7103|22.6651|23.1166|21.9879||22.1685|22.033|22.1233|22.2588|21.8073|21.717|21.8073|20.814|20.9043|21.0849|21.13|21.0397|21.3558|21.717|21.2203|21.9427|21.4461|21.4009|21.2203|21.2203|21.4461|21.0849|21.4009|21.4912|21.8524|21.2203|23.8|23.65|23.4|23.35||23.7|23.05|23|23.8|23.5|21.15|21.4|21.75|23.05|23.95|23.8|23.85|23.9|23.7|23.4|23.1|23.2|22.6|23.55|23.75|24|24.25|23.6|23.55|25.75|25.7|25.85|24.85|25.3|24.3|22.2|21.15|21.25|20.9|20.95|21.45|21.45|21.15|21.45|21.15|20.85|21|21.25|21.25|21.75|22.25|22.5|23.45|21.55|22.35|21.65|20.75|19.9|19.95|19.95|20.05|19.55|19.9|19.95|20.2|20.65|20.9|21.2|21.3|21.5|21.1|20.55|20.05|20.05|20.4|20.45|20.65|21.65|21.1|21.6|20.35|20|20.35|20.6|20.65|20.75|21.25|21.1|20.15|20.15|19.45|19.7|19.8|19.05|18.95|17.8|17.25|17.25||17.1|17.4|17.3|17.25|17.45|18.1|18.1|18.1|17.7|17.9|17.65|17.25|17|16.6|16.6||17.1|16.95|17|17|17.15|17.5|17.3|17.05|17.65|17.8|17.1|17||16.75||16.7|16.6|16.75||16||16.2
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|660.45|660.8|680.65|680.85|686.4||694.3|680.1|689.1|691.3|692.35|699.4|691.95|686.25|686.4|696.4|692.9|680.1|699.45|709.7|718.75|720.8|721.1|743.3|754.3|758.75|749.7|743.6|735.4|749.15|768.75|746.9|747.85|752.95|744.65|777.85|773.95||779.25|790.05|797.45|801.05|786.7|778.15|780.1|783.4|770.55|762.2|769.6|750.35|733.35|744.7|760.3|758.1|738.95|740.15|749.15|741.15|727.25||721|712.8|712.6|703.5|720.2|719.2|720.65|722.8|723.25|726.6|728.55|704.95|706.5|714.45|710|712.2|717.9|705.6||699.75|701.1|696.2|708.3|707.85|699|684.9|683.35|679.05||681.9|687.15|688.9|677|688.35|669.55|669.2|676.05|668.55|656.05|664.8|684.8|677.15|685.35|671.75|681.25|671.75|686.5|690.9|687.1|677.85|682.15|699.8|714.7|708.25|719.85|726.75|729.5|740.65|752.55||734.05|724.95|705.4|713.25|702.1|691.5|678.9|683.2|687.3|713.75|709.2|707.4|706.2|691.55|685.65|673.05|672.85|669.7|651.7|655.75|672.3|658.3|658.2|651.3|670.95|678.75|681.25|677.75|685.3|683.5|689.2|690.65|690.75|681.65|684.6|709.2|689.95|687.8|682|689.1|690.85|677.2|692|699.05|691.85|682.65|680.15|677.45|666.9|680|681.7|693.2|680.25|698.65|700.55|694.35|694.55|694.6|695.1|697.25|693.5|695.35|703.6|707.9|717.3|696.9|694.85|690.8|687.65|685.45|676.3|671.7|664.95|661.7|650.5|642.05|640.25|634.35|608.75|606.8|613.6|632.65|659.35|658.55|649.9|655.2|658.7|639.55|633.3|633.8|604.4|574.85|574.95||569.2|575.6|564.65|554|537.55|543.5|564.45|534.45|517.85|516.8|499.55|486.3|507.2|514.3|526.3||543.2|536.45|533.8|536.95|534.4|539.45|531.15|529.8|537.65|552.75|564.4|571.65||556.95||595.1|600|558.85||531.45||548.75
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|508.15|506.6|507.1|503.25|486.6||493.25|478.25|474.65|466.6|466.15|463.1|457.95|451.95|446.45|445.15|444.5|447.8|432.05|448|439.05|444.5|446.25|447.95|450.25|449.15|449.95|452.8|458.75|463.9|459.55|454.75|444.35|444.25|437.65|431.75|432.05||437.8|440.1|430.85|424.2|417.3|419.15|430.7|437.15|435.6|434.55|432.8|431.3|426.9|422.75|422.5|425.75|428.9|422.2|423.75|431.1|443.85||434.55|431.45|429.75|421.15|447.9|467.8|474.65|457.55|451.95|452.65|443.95|442.15|438.1|434.25|427.15|420.9|409.5|408.15||405.7|403.25|410.35|415.05|419.65|420.35|418.1|406.95|395.2||382.4|380.35|381.8|376.9|381.95|380.65|369.55|361.05|354.3|358.1|366.1|367.7|372.65|376.75|377.35|382.15|385.6|387.4|373.15|375.9|376.2|383.55|379.05|387.8|390|395.6|395.5|395.95|402|401.5||409.5|411.45|408.6|412.9|401.05|403.95|401.1|401.1|397.8|409.3|410.15|411.65|416.5|419.6|407.55|411.45|408.55|412.75|426.85|441.5|450.7|465.3|451.55|439.45|448.5|435.05|432.15|418.8|412.25|412.45|414.8|408.05|400.05|384.35|372.75|382.3|388.7|382.7|385.95|366.85|357.35|355.65|354.1|357.95|354.5|352.95|357.3|356.85|357.2|365.4|361.35|354.75|357.75|350.65|351.6|351|351.45|360.1|364.65|378.45|386|394.95|396.8|393.25|393.75|400.6|405.8|417.5|417.1|421.45|416.25|412.15|411.55|399.6|382.05|377.75|377.05|377.85|379.85|377.5|385.4|388|385.7|380.6|366.35|357.5|351.75|327.55|325.7|318.65|313|310.15|287.9||256.15|255.2|251.45|253.65|246.5|258.45|264.65|257.8|252.9|255.05|248.75|242.3|235.45|242.25|252.15||264.55|261.65|259.75|258.8|263.5|266.3|265|271.05|277.9|278.45|274.4|273.1||275.9||279.1|278.4|281.4||278.65||278.25
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|1346.05|1389.9|1421.3|1429.3|1450.05||1463.35|1463.05|1483.5|1497.65|1525.6|1524.5|1508.45|1539.95|1540.55|1550.35|1494.1|1496.25|1444.6|1523.25|1505.3|1505.3|1522.8|1509.9|1488.4|1481.6|1464.75|1424.6|1424.2|1397.15|1340.35|1388.9|1399.5|1321.85|1257.2|1242.8|1297.15||1327.2|1350.35|1375.35|1419.05|1406.65|1353.75|1382.3|1427.95|1428.65|1474|1472.85|1463.15|1452.8|1460.6|1406.6|1407.2|1427.25|1432.15|1393.75|1405.05|1424.2||1364.1|1375.15|1276.25|1304|1375.2|1357.15|1348.15|1291.7|1290.55|1303.4|1279.7|1266.2|1256.1|1207.8|1200.3|1182.85|1194.25|1187.1||1165.45|1106.9|1083.55|1118.5|1088.25|1062.4|1040.25|1064.45|1033.4||990.3|993.1|991.4|957.3|961.35|951.35|912.15|978.35|1036.6|1141.75|1034.45|991.55|994|1020|1021.6|1047.6|1046.2|1041.85|934.4|900.95|865.25|849.15|873.6|885.3|903.4|912.75|925.5|903.1|902.9|865.4||866.65|860.45|879.15|889.5|854.45|849.75|864.45|843.9|859.6|915.5|903.35|903.5|896.1|905.7|877.3|876.15|868.4|875.75|900.55|919.25|944.75|922.25|927.85|913.25|902.9|910.15|849.7|855.25|862|858.7|863.25|889.7|891.9|872.55|861.7|872.75|878.2|893.15|890.6|887.75|889.25|903|931.35|921.75|926.6|870.35|883.15|879.8|871.5|895.9|895.35|886.05|898.15|877.85|881.95|889.35|854.9|894.8|894.2|892.2|881.45|876.25|881.55|891.95|894.2|866.7|856.45|867.1|843.1|868.25|881.85|890.05|901.8|912.9|893.8|824.6|806.3|818.2|819.25|835.85|818.1|827.65|834.15|815.3|807|790.25|832.25|766.6|715.65|688.4|653.8|637.5|602.35||602.55|601.1|596.65|584.6|598.4|624.05|651.1|660.05|621.2|620.9|617.7|601.25|603.85|611.9|618.15||677.6|662.45|663|660.15|667.3|676.9|667.55|686.1|679.5|683.75|683.55|655.3||661.25||671.8|687.15|701.35||608.05||596.4
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1379.809|1359.229|1376.528|1376.131|1371.557||1377.075|1358.483|1336.51|1331.6379|1342.625|1310.511|1287.295|1258.661|1193.886|1263.135|1243.002|1224.4091|1223.415|1210.9871|1222.5699|1231.319|1236.589|1220.88|1234.948|1228.337|1224.3101|1210.937|1203.829|1179.271|1181.657|1183.993|1183.1479|1119.1689|1049.572|1061.254|1055.438||1063.5909|998.219|1011.244|1028.7419|1025.959|993.447|1027.1021|1014.376|1027.4|1004.483|998.518|998.518|988.128|978.931|955.765|958.897|928.026|922.508|929.02|904.263|901.43||891.984|896.807|880.103|872.298|904.412|907.445|909.533|906.749|906.202|897.055|904.263|914.951|920.469|932.301|926.137|904.81|910.229|902.573||870.708|872.348|838.246|848.337|849.679|851.071|831.932|844.062|838.047||836.506|822.189|798.476|784.954|787.589|789.776|799.768|778.591|786.595|783.314|773.868|765.765|772.775|774.614|775.509|780.679|787.092|787.191|772.725|768.698|768.251|745.781|759.203|745.135|740.412|740.81|770.35|759.65|757.7|750.15||754.55|744.2|721.45|734.2|708.15|679.7|718.4|729.1|716.85|745|724.7|720.4|720.4|707|720.95|713.3|687.1|677.1|700.15|706.5|724.75|678.45|684.55|674.85|701.15|685.05|667.2|673.75|671.55|677.35|665.6|664.85|667.1|625.35|628.95|631.85|626.15|624.25|634.05|636.55|634.2|633.45|624.65|633.5|633.05|602.95|616.3|596.25|570.8|582.7|598.25|601.8|603.1|603.15|592.1|583.05|588.9|596.7|611.75|611.45|616.65|608.5|623.65|641.15|628.15|617.95|614.35|619.7|619.25|616.15|607.45|613.65|622.35|617.6|601.25|598.1|583.85|589.1|581.9|601.95|590.6|614.75|611.9|617.15|627.15|605.1|597.8|596.35|583.5|589.2|576.5|566.65|532.65||532.35|526.95|536.85|511.85|495.8|517.85|511.4|522.95|517.95|504.45|486.3|485.2|482.4|471.45|479.05||504.9|501.95|497.45|498.25|499.05|500.45|510.4|509.55|521.65|545.55|543.75|535.4||544.5||530.55|512.6|518.55||454.7||476.15
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|516.25|516.8|535.55|510.3|518.5||534.65|538.4|537.7|531.7|544.1|549.55|531.95|533.05|494.7|496.45|495.75|490.75|484.95|495.85|478.45|444.35|440.3|431.85|449.35|443.65|453.3|461.85|435.1|379.85|380.65|372.4|367|359.35|370.25|373.3|373.55||358.05|349.65|364.45|372.05|368.65|366.35|375.55|375.55|371.25|384.3|386.35|389.95|386.85|386.3|389.55|379.35|378|376.4|382.2|380.75|375.1||375.7|364.1|349.15|358.4|365.25|362.2|360.65|359.8|359.4|348.75|348.35|347.65|341.8|344.05|347.85|344.95|348.65|340.8||348.85|343.9|338.05|334.05|323.3|318.4|318.45|324.75|311||305.75|310.65|308.8|309.45|314.05|312.85|301.45|296.55|295.7|296.7|296.6|295.4|294.85|295.2|292.45|290|287.9|286.85|287.85|289.65|291.8|291.95|296.2|284.2|293.35|303.25|306.25|304.1|310.85|311.5||310.85|308.4|309.85|302|297.45|295.85|299.3|306.5|308.65|317|304.65|304.2|304.7|299|295.75|293.6|291.3|289.1|300.95|306.9|309|311.8|314|325.45|320.9|326.5|326.9|326.95|320|321.6|313.25|304.3|306|308.75|313.75|325.65|320.95|311.85|309.5|303.05|303.35|308.35|309.5|305.9|289.25|286|283.05|286.55|286.4|293.7|299.95|300.6|305.55|293.7|293.2|294.9|301|299.4|309.6|306.65|288.65|294.9|309.75|320.7|322.1|321|326.6|318.25|309.45|306.9|308.85|290.55|290.55|290.95|292.55|293.45|287.15|287.55|288.25|287.15|290.1|292.75|295.55|288.55|285.5|277.4|268.75|250.75|245.3|240.55|232.85|235.25|240.4||247.3|250|249.65|243.6|231.65|239.9|241.7|242.85|246.8|252.25|243.85|234.05|235|241.35|251.1||259|257.1|252.25|255.45|258.25|262.05|267.4|252.25|263.65|257.5|256.3|248.05||235.3||235.15|229.45|231.3||223.5||226.7
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|261.05|264.65|273.45|277.75|277.95||271.2|277.6|285.65|287.05|295.05|276.65|259.55|249.4|249.8|254|248.15|247.8|242.7|248.7|259.4|239.55|236.3|231.9|232.4|233.05|226.6|221.95|213.85|206.65|204.8|201.75|201.3|202.4|198|195.95|195.45||197.95|202.6|204.4|206|208.3|209.8|211|212.15|212|212.15|212.25|210.1|210.6|213.15|217.1|219.3|218.5|221.6|223.65|218.6|222.55||212.85|205.35|203.95|207.9|217.35|224.2|230.1|235.4|233.05|232.4|233.3|231.8|226.35|222.05|221.25|226.2|229.6|227.85||219.55|206|205.45|210.05|205.7|198.5|193.65|191.45|191.1||189.3|188.8|186.1|185.25|188.8|189.05|190.05|187.05|185.3|191.05|193.2|196.65|195.35|202.9|199|198.05|198.05|189.85|187.65|187.25|187.35|184.55|179.25|183.75|190|192.7|194.75|194.65|198.75|204.2||203.7|208.55|202.5|196.75|194.95|195.15|199.45|199.45|204.05|210.1|206.9|209.45|218.55|214.65|197.95|195.4|195.4|198.35|194.5|198.75|201.6|200.7|200.7|203.55|212.75|218.4|218.55|212.35|210|209.35|205|205.95|211.3|206.15|211|213.15|212.85|216.65|211.65|207.55|198.8|198.5|198.75|199.5|204.75|202.8|203.25|204.7|207.2|210.9|211.05|214.85|209.05|210.85|207.8|208.05|206.25|209.1|207.5|209|207.85|214.25|220.4|226|221.6|225.05|224.1|220.75|217.1|215.55|211.2|211.1|216.55|222.95|226.4|226.3|220.25|221.2|223.7|220.95|220.3|224.8|223.6|222.15|211.45|211.15|212.85|211.85|203.15|197.5|193.2|191.9|188.5||189.8|188.35|186.75|185.7|180.4|184.05|183.3|189.95|189.05|189.85|192.4|195.55|195.6|197.9|199.2||207.25|199.7|198.2|189.55|189.35|193.35|189.3|193|207.1|206.45|203.1|199.85||186.8||190.9|190.15|181.1||176.05||183.25
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1024.05|1061.8|1088.45|1099.25|1103.1||1120.3|1100|1115.25|1116.8|1171.6|1163.95|1143.95|1112.15|1105.55|1175.8|1146.05|1124.45|1128.2|1139|1165.9|1194.5|1216.15|1172.35|1141.95|1155.35|1136.55|1139.1|1126.2|1110.05|1134.05|1112.75|1130.3|1062.2|1044.75|1181.75|1116.05||1122.4|1122.65|1131.95|1020.15|1019.2|985.65|981.35|1003.05|1012.45|1018.8|1013.8|1007.5|971.25|945.9|935.7|918.8|909.9|916.15|904.65|908.75|903.6||895.9|893.35|880.55|882.1|919.35|911.05|901.15|864.8|826.95|827.45|827.4|823.85|819.9|825.8|829.5|832.3|836.35|823.4||801.4|803.2|815.45|820.8|824.15|825|827.8|838.1|844.7||828.4|811.5|814.8|841.65|824|818.65|817.85|808.05|783.3|781.6|727.9|725.15|728.6|724.45|721.2|726.7|723.85|711.6|709.15|706|697.5|684.15|697.45|702.05|705.05|710.2|687.05|680.85|687.95|669.6||666.05|677.85|666.6|684.5|659.05|664.2|674.75|665.25|669.05|675.25|681.85|679.95|671.05|669.05|653.75|643.45|641.4|638.55|648|633.9|645.4|629.65|620.65|615.55|639.25|653.1|649.6|663.05|637.45|632.65|638.4|629.2|626.55|617.3|611|612.5|603.45|605.9|611.8|609.55|606.15|605.5|588.25|584.7|583.15|578.5|570.45|575.9|595.2|606.7|605.65|584.65|579.05|599.35|590.05|573.45|575.4|580.25|587.1|580.25|587.45|582|597.75|582.9|580.05|581.05|574.4|579.5|578.2|585.45|579.4|582.1|577.3|576.9|566.35|548.7|553.5|552.15|541.55|551.65|545.2|558.15|546.4|546.1|567.85|567.5|555.35|549.35|540.35|496.25|499.75|470.65|460.7||459.35|465.85|469.6|468.2|475.75|486.85|500.95|511.2|480.55|488.45|487.45|486.85|508.3|506.6|524.85||563.5|542.85|532.95|535.35|525.6|530.55|517.9|503.8|524.95|528.6|548.5|559.5||536.35||550.6|531.6|500.3||471.5||484.6
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|937.491|976.761|996.347|981.608|968.65||977.799|962.616|951.487|931.308|947.63|954.801|943.426|920.279|899.605|919.191|906.084|900.1|910.189|939.865|937.837|932.99|941.991|944.316|950.004|959.895|949.064|941.299|947.382|935.908|947.283|949.509|944.316|918.301|904.106|923.84|945.157||937.243|975.129|982.548|988.433|973.2|970.875|979.085|1016.575|1044.519|1050.603|1043.679|983.883|952.13|967.611|980.619|969.787|940.211|935.908|930.517|925.769|911.822||909.398|912.613|903.908|861.027|881.009|869.831|875.469|876.409|863.55|852.916|857.367|861.126|854.449|846.041|849.207|852.867|834.023|825.071||813.201|832.935|815.773|831.402|830.116|810.382|795.841|805.485|806.178||819.136|815.773|817.108|800.935|845.745|840.898|833.776|806.326|805.238|813.498|832.836|830.956|820.62|838.079|838.623|843.222|856.873|861.621|870.128|835.606|818.196|850.691|880.811|890.653|856.428|846.487|849.55|828.05|829.15|824.2||812.95|811.6|812.75|835.25|827.7|788.3|814.1|821|802.6|810.6|808.3|789.25|792.7|794.95|721.65|722.4|721.95|725.9|708.8|700.8|706.75|701.95|689.6|694.4|706.45|710.15|712.8|701.6|705.7|705.9|710.1|709.85|714.45|718.85|709.1|724.6|717.1|683.8|692.05|690.3|704.9|688.4|692.65|705.95|705.2|695.45|694.4|712.45|701.1|679.95|652.85|650.15|652.35|648.6|623.15|627.75|615.2|591.35|602.6|582.25|588.25|574.9|592.05|578.7|579.15|569.2|551.75|556.85|553.7|562.4|550.05|559.6|580.25|569.6|569.6|578.95|575.85|580.9|578.95|570.75|578.05|578.7|572.85|578.25|575.95|578.95|562.8|560.2|559.75|550.25|542.65|530.95|524||530.4|534.85|526.75|518.25|510.75|511.25|517.45|528.75|527.4|527.55|518.4|511.75|519.1|520.4|514.25||543.55|491.75|471.1|483.1|468.1|477.7|462.4|455.7|470|455.25|459.75|478.75||458.25||469.05|463.1|451.15||405.8||413.55
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|2845.6001|2914.3|2974.3501|3005.8|3063.2||3118.5|3151.6499|3150|3137.8|3154.3999|3188.8999|2934.1001|2938.75|2937|2951.95|2925.8501|2882.8|2869.05|2934.25|2974.3501|2986.7|3000.55|3005.2|2998.3999|2979.3999|2999.3|3010.3|3086.7|2966.8|3022.6499|3025.2|2977.3999|2955.8999|2876.55|2920.8501|2919.45||2953.1499|3101|3097.6001|3207|3204.6001|3185.8501|3244.3999|3315.2|3245.8999|3212.6001|3182.45|3137.8501|3063.1499|3099.8|3091.95|3025.6499|2998.05|2918|2908.7|2907.5|2894.8||2891.45|2938.95|2881.05|2785.3501|2862|2838.25|2862.7|2790.8|2841.8|2838.6001|2839.1499|2811.95|2829.3999|2711|2591.1499|2565.8999|2555.05|2511.45||2538.8|2548.7|2513.3999|2472.25|2427.8501|2409.6499|2424.75|2469.2|2504.8999||2404.1499|2435.8501|2443.75|2447.75|2508.7|2377.25|2312.3999|2264.3|2256.5|2251.5|2250.2|2262.3501|2282.25|2295.3999|2305.1499|2308.8999|2357.1001|2336.8|2347.55|2328.95|2284.3999|2275.6499|2324.1001|2284.8999|2303.2|2367.8|2347.5|2327.8|2318.55|2300.55||2275.1001|2269.8501|2254.8501|2251.55|2110.75|2103.25|2143.1001|2152.8501|2164.55|2215.45|2259.6499|2291.2|2307.3|2350|2368.25|2399.3501|2370.75|2425.2|2422.3|2416.8|2472.3999|2428.45|2417.55|2410.8999|2501.25|2499.45|2471|2490.95|2475.55|2399.6001|2400|2430.8|2414.25|2374.25|2345.6001|2327.45|2330|2342.2|2363.8999|2369|2379.6001|2386.95|2430.1001|2426.1001|2419.6499|2411.75|2385.75|2406.3501|2417.5|2465.25|2494.6499|2505.2|2512.5|2462.75|2473.1001|2449.3501|2427.55|2441.3|2445.7|2458.6499|2488.75|2557|2619.2|2590.3|2543.95|2516.45|2476.1499|2483.3501|2482.8|2488.1001|2448.3999|2447.3|2505.05|2460.75|2444.7|2425.55|2415.95|2539.95|2605.7|2661.2|2640|2614.6499|2634.3999|2685.1499|2729.8|2743.55|2643.7|2662.6499|2654.3999|2524.3999|2500.8|2450.8501|2441.3999||2438.55|2458.8|2475.3|2490.3|2488.1001|2527.8|2501.25|2547.6499|2532.8501|2542.75|2619.25|2636.3501|2591.55|2528.3501|2554.8||2530.75|2511.5|2496.6499|2553.45|2427.75|2591.2|2626.25|2626.3999|2792.8501|2676.95|2600.5|2616.1001||2545.55||2447.25|2318.75|2243.05||2177.1499||2185.75
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1491|1495.35|1512.15|1528.65|1551.95||1555.75|1562.5|1519.5|1530|1552.05|1586.85|1568.2|1558.9|1534.4|1606.4|1606.45|1529.15|1548|1539.1|1554.3|1586.5|1626.65|1616.6|1581.95|1572.35|1581.75|1611.85|1605.25|1597.6|1579.1|1574.8|1560.55|1476.75|1390.5|1371.45|1409.6||1462.85|1443.55|1474.8|1492|1503.85|1483.1|1466.65|1468.75|1470.65|1481|1451.45|1431.65|1416.25|1420.55|1426.7|1416|1425.05|1436.3|1432.5|1427.2|1412.85||1397.1|1375.65|1373.1|1372.65|1411.35|1441.8|1410.7|1391.3|1372.15|1382.8|1385.85|1407.2|1376.3|1372.25|1385.6|1377.2|1406.95|1433.3||1440.85|1426.65|1402.8|1438.2|1394.6|1403.65|1374.35|1408.7|1408.45||1358.8|1371.7|1389.95|1393.65|1340.55|1307.65|1269.2|1257.4|1247.95|1215.25|1183.55|1187.2|1209.6|1233.1|1210.9|1235.8|1233.3|1246.7|1223.95|1203.55|1199.35|1169.25|1211.5|1198.45|1213.65|1233.55|1191.8|1162.25|1144.1|1114.35||1106.95|1078.6|1062.55|1054.2|1044|1030.4|1047.25|1035.4|1049.3|1057.3|1083.6|1093.65|1070.5|1057.95|1078.65|1090.55|1096.5|1112.45|1110.5|1119.3|1130.9|1134.15|1127.3|1115.85|1114.5|1112.1|1118.45|1119.7|1117.05|1085.65|1059|1066.6|1056.5|1032.75|1034.45|1059.05|1063.7|1066.65|1050.65|1043.85|1040.7|1027.55|1041.65|1002|1032.8|1050.65|1064.6|1086.65|1079.5|1119.1|1130.4|1126.35|1138.55|1133.05|1098.45|1062.55|1053.15|1058.85|1080.25|1105.1|1124.95|1110.35|1105.15|1103|1073.95|1089.4|1084.6|1065.85|1076.05|1056.45|1028.75|1032.5|1042.3|1028.75|1033.35|1019.95|979.25|990.4|949.85|982.75|968.6|991.85|987.3|1015.9|1033.35|1001.7|1022.25|1001|987.65|951.65|945.25|903.65|852.4||838.85|859.55|857.1|830.65|836.65|888.15|893.7|927.65|901.55|915.8|929.05|925|946.4|911.45|923||1001.8|977.1|931.4|929.7|938.05|954.95|928.6|921.65|944.85|910.3|879.75|863.3||895.35||925.05|888.9|896.1||813.85||829.65
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|680.85|689.8|703.05|704.15|710.8||731.35|740.2|722.95|717.25|720.5|727.5|720.8|705.25|700.65|733.5|718.8|705.7|690.6|710.65|713.45|703.1|695.35|695.25|710.95|714.2|719.05|704.9|684.05|681.55|680.4|689.2|681.05|699.05|677.95|671.8|682.85||680.4|687.4|700.5|702.95|698.55|693.95|704.85|706.9|713.25|718.4|725.1|717|704.3|719.05|713.75|695.85|678.4|676.5|675.7|673.2|678.7||657.25|648.6|641.25|629.2|654.1|654.55|648.7|651.45|655.75|664.5|659.45|652.6|651.5|649.55|643.25|647.95|636.5|641.9||646.8|660.8|665.1|664.15|661.3|663.9|646.05|664.8|670.05||627.5|630.4|623.45|609.65|592.85|590.6|592.05|594.25|599.05|587.5|589.75|586.1|586.15|587.3|578.65|564.5|561.1|562.7|571|570.5|561.15|561.5|572.35|566.7|563.4|573.8|583.15|578.95|582.05|574.75||569.2|559.4|570.8|581.2|577.5|577.65|580.25|579.4|579.35|585.1|591.85|598.6|594.2|599.45|604.8|601.6|585.7|581.85|591.85|574.65|582.2|580.85|579.3|574.8|589.35|596.05|592.05|599.8|598.75|598.1|595.05|603.45|597.6|589.1|587.75|599.75|608.75|608.75|608.85|606.95|606.9|605|614.15|603|627.1|635.1|637.75|640.5|633.45|622.4|622.7|609.65|627.45|616.45|614.5|599.85|594.8|598.45|600.3|592.5|585.2|581.95|582.6|584.7|572.15|547.95|549.65|549|537.2|541.9|538.4|527.25|537.05|520.4|521.1|515.95|500.4|505.7|499.9|502.3|501.65|501.7|506.85|522.05|516.25|517.6|501.35|499.7|516.1|523.2|516.8|503.3|507.45||494.75|493.8|479.25|471.75|469.35|487.3|495|516.75|526.8|525.2|520.05|494.55|491|477.55|478.95||501.05|492.85|486.15|484.75|453.35|488.5|503.65|496.35|508.3|495.5|489.7|471.7||477.8||472.25|476.6|470.5||422.3||429.9
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|3096.2561|3179.313|3243.5859|3252.6541|3338.749||3407.3069|3436.7029|3451.75|3449.5081|3407.8049|3412.2891|3464.156|3338.4009|3212.645|3422.304|3429.479|3393.4561|3402.125|3377.761|3510.4431|3571.377|3449.3579|3453.1951|3498.386|3524.009|3521.4709|3482.166|3477.738|3412.2629|3423.7061|3364.1021|3277.582|3324.1509|3239.968|3380.6201|3341.9619||3457.7871|3358.231|3231.262|3259.4221|3216.9331|3147.5271|3187.1799|3250.4661|3240.7151|3232.207|3181.907|3145.4871|3040.1599|3068.3201|3052.051|3028.8159|3087.3259|3094.6399|3086.082|3058.8181|3067.375||3057.9221|3025.0349|3034.041|2979.312|3119.8149|3097.2771|3102.103|3096.978|3098.272|3169.5681|3178.5229|3174.9409|3152.304|3158.373|3164.7419|3124.342|3110.76|3094.8889||3093.4951|3009.6121|2993.8899|3058.967|3044.6379|2983.8401|2973.74|2968.2671|3016.3279||3113.446|3070.5591|3045.0359|2936.6741|2939.6589|2930.9021|2929.8081|2953.3411|2922.8921|2821.645|2785.9719|2879.707|2931.6489|2897.5681|2883.637|3095.6851|3066.28|3162.6521|3221.6101|3232.655|3329.9221|3297.9309|3294.448|3271.8101|3268.4771|3322.6699|3274.49|3229.05|3131.8899|3124.75||3146.97|3142.8201|3170.4399|3084.51|2997.73|2914.1499|2952.55|2995.8799|3051.01|3108.22|3056.6499|3051.8501|3032.8301|3024.1899|2988|2944.5601|2899.8701|2859.1299|2856.0801|2911.05|2937.22|2939.3601|2991.3401|3001.78|3054.95|3137.28|3156.26|2965.53|3010.76|3029.1399|2951.8501|2928.8799|2919.99|2923.04|2799.8101|2805.6499|2770.0601|2708.99|2698.3101|2702.3501|2700.6001|2691.9199|2702.25|2627.5601|2672.6899|2700.1001|2776.05|2837.21|2739.7|2736.8|2767.26|2764.0601|2865.0701|2856.0801|2760.1201|2710.9399|2644.28|2608.1399|2685.8799|2677.4399|2687.6201|2715.3301|2745.3899|2767.01|2734.3601|2667.6001|2543.8301|2543.3301|2500.49|2536.8401|2556.0601|2490.25|2415.4099|2409.1699|2352.5|2361.5901|2359.9399|2392.54|2344.8101|2398.4299|2306.6699|2288.99|2383.9099|2380.9099|2337.3201|2325.9399|2296.9299|2314.95|2322.99|2357.49|2294.8301|2172.5601|2110.6399||2147.54|2116.49|2020.72|2070.55|2067.6101|2190.4299|2238.1599|2184.49|2111.29|2085.6799|1959.8101|1997.46|2023.87|1962.5601|1997.86||2163.6201|1967.45|1940.34|1932.45|1892.11|1862.35|1884.97|1824.95|1803.28|1833.29|1780.12|1821.51||1916.3199||1988.0699|1819.0601|1766.6801||1579.8||1637.3199
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|331.8|326.4|333.9|333.8|330.2||340.35|333.25|336.6|337.85|349.45|359.35|345.25|344.1|340.25|350.7|332.8|333.05|316.1|308|309.9|303.9|302.7|291.4|290.8|295.4|279.4|278.05|278.95|262.05|261.85|257.25|255.35|241.15|226.3|229.05|231.4||240.3|239.2|248.9|252.1|251.55|243.15|253.35|261.4|262.65|264.35|264.7|268.2|272.9|259.05|250.3|254.3|238.35|240.55|237.4|235.6|239.9||236.95|236.2|231.9|232.3|249.9|245.85|251.45|244.55|246.35|243.65|242.7|241|245.7|251.25|252.7|242|231.85|229.3||226.35|229.9|223.45|226|218.05|215.55|213.85|219.35|213.55||210.55|208.6|204.05|192.35|194.7|188.15|187.35|176.5|179.75|170.75|170.65|167.9|170.45|174.45|172.4|182.25|184.45|185.95|180.8|182.7|179.8|173.65|174.2|173.25|172.15|170|174.25|172.85|176.9|179.05||174.1|175.25|176.4|167.7|162.05|159.1|165.45|163.45|167.15|179.5|175.85|183.8|176.75|175.8|178.65|176.65|182.8|180.25|187.5|188.3|192|196.2|194.05|185.25|193.8|194.9|193.5|191.3|193.3|196.25|199|196.8|196|192.55|184.95|183.55|175.8|178.95|178.6|177.6|178|175.75|162.35|161.35|163.1|162|164.05|164.7|158.2|156.2|162|159.9|160|160.9|162.15|166.05|165.4|163.8|169.25|163.7|164.8|155|152.3|154.35|146.4|147.75|147.55|146.2|145.85|151.05|146.6|151.4|158.35|150.1|151.05|150.8|148|150.1|145.8|146.05|144.4|146.95|142.6|146.35|149.25|142.65|143.35|141.15|139.15|138.85|138.4|133.3|129.1||124.85|129.5|120.8|117.3|115.35|119.25|117.2|123.55|121.1|119.75|117.1|117.65|118.6|115.9|115.9||130.2|116.3|108.75|108.2|103.65|111.25|108.3|107.1|116.45|124.15|120.55|115.1||113.8||107.55|100.85|103.95||88.8||91.65
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|515.42|523.02|535.7|508|530.62||533.67|532.73|532.62|527.02|548.65|556.3|553.35|542.62|543.52|548.23|532.1|515.1|526.62|530.67|526.58|519.95|508.52|518.17|513.25|497.07|504.82|508|517.35|506.68|488.18|482.35|467.38|454.5|462.65|461.9|457.98||471.57|474|484.3|485.02|485.07|480.73|483.55|504.62|460.8|450.8|453.98|456.25|465.25|471.9|460.77|443.45|428.4|423.12|415.52|418.15|410.75||411.12|402.45|396.93|399.48|431.9|433.15|440.02|435.73|436.57|428.4|433.35|439.02|431.75|433.68|421.32|423.85|414.15|414.9||409.25|405.2|403.98|395.6|386.07|386.1|387.12|384.12|389.8||380.43|377.8|365.68|363.93|359.3|351.18|350.35|330.45|336.32|337.48|343.55|347.6|350.62|350.2|350.9|358.98|362.73|349.38|358.77|370.73|371.7|372.88|384.45|377.77|384.48|392.82|399.18|404.77|410.7|410.35||399.68|403.05|391.6|389.1|383.85|389.45|385.5|387.65|399.6|420.95|415|420.43|421.25|417.05|426.23|432.25|419.43|434.85|446.02|455.5|462.8|447.15|446.07|463.07|505.3|505.4|588.8|586.48|598.5|605.75|603.17|631.5|638.25|625.2|646.8|644.48|549.52|509.57|515.65|474.73|483.73|482.65|475.1|447.05|436.23|439.95|454.57|451.65|445.25|454.85|465.82|454.27|457.55|461.7|468.62|421.48|433.93|452.43|464.75|471.2|464.93|472.65|490.02|476.95|426.2|387.65|381.85|386.07|380.75|380.88|396.07|349.32|356.05|356.43|354.02|356.52|354.15|356.48|329.23|327.75|331.27|327.75|327.85|330.02|315.55|299.27|292.15|282.6|280.45|278.07|277.77|264.62|265.55||267.38|267.23|265.27|263.85|273.75|261.55|249.05|253.18|246.7|248.35|250.93|255.78|252.5|251.9|254.9||263.57|263.02|259.85|264.07|266.5|271.82|270.38|273.27|282.5|279.9|281.23|277.77||281.65||274.12|273|267.35||264.77||266.65
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|119.95|125.15|131.7|134.35|133.55||135.05|137.8|140.8|142.1|135.7|142.8|150.3|157.3|149.85|140.5|127.75|116.15|98.4|85.95|88.25|78.6|76.4|75.4|72.75|74.05|74|74.5|76.5|71|69.3|63|64.3|64.15|60.15|56.25|58.5||54.8|57.1|60.15|61.75|62.85|59.95|63.7|65.45|65.7|64.75|64.3|67.55|66.8|62|61.75|62.35|62.1|61.15|62.3|62.6|60.5||60.4|61.3|58.35|57.5|63.85|63.25|58.25|51.3|53.05|44.3|44.7|46.65|43.25|45|44.55|43.45|43.55|41||41.45|40|39.25|38.8|36.8|36.95|37.1|38.1|36.7||34.45|35.1|34.55|35.2|34.95|34.25|34.5|33.05|33.25|32.4|32.95|33|33.65|34.6|34.75|34.65|34.05|35.4|36.45|32.85|32.05|31.6|32.1|32.25|32.65|32.9|32.85|33.2|33.65|33.2||33.2|33.2|33.85|34.2|33.85|32.65|33.85|33.95|34.9|36.5|37.25|36.35|36.9|37.15|37.4|35.3|34.55|35.15|35.85|36.35|37.2|37.2|36.8|36.35|37.95|38|38.6|38.05|38.8|39.95|40.65|40.05|39.05|37.35|37.75|38.75|37.75|38.25|37.05|36.9|36.95|36.8|36.1|36|35.45|35.7|36.55|37.3|35.2|36.15|37.1|36.85|37.65|37.75|39.3|36.95|36.55|36.9|39.45|38.95|40.15|39.9|36.05|37.15|33.1|32.75|31.65|31.7|32.1|33.15|33.2|32.1|32.95|31.8|31.1|31.85|28.75|28.9|29.1|29.6|29.85|30.65|30.6|32.05|31.05|28|28.75|28.85|27.75|25.95|25.9|25.4|24.75||24.5|25.4|25.1|25.2|26.05|25.8|25.75|25.95|23.8|23.8|23.8|24.2|23.85|24.05|24.4||26.05|25.5|25.05|25.2|25.7|26.15|25.5|25.4|27.1|27.4|26.4|25.7||25.15||24.75|23.9|23.3||21.6||21.6
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|233.65|235.9|241.65|241.9|241.35||241|238.2|243.15|243.2|245.85|248.9|250.1|247.5|242.45|252.45|244.75|244.9|241.5|244|245.7|234.45|225.65|222.6|223.85|227.4|224.9|226.55|229.55|225.05|229.6|225.25|222.3|217.95|218.6|221.5|216.65||220.2|225.4|228.8|231.05|231.9|231.25|228.6|233.6|227.15|224.9|224.35|225.5|222.8|220.95|223.1|222.75|221.25|217.9|216.45|215.4|215.2||213.65|210.3|210.85|209.35|224.4|225.95|230.6|226.45|228.7|217.35|215.55|218.3|215.85|216.7|216.65|220.25|214.7|211.6||209.35|213.15|212.05|214.45|215.4|214.05|213.35|213.75|217.7||214.65|213.6|214.7|212.5|208.05|205.35|205.25|186.75|185.65|187.3|187.65|179.6|171.9|173.55|174.45|182.55|179.35|177.65|172.35|175.85|169.3|164.05|168.6|170.4|171.4|176|170.95|171.05|173.7|175.6||175.5|180.65|184.8|184|178.6|172.3|177.35|180.4|189.2|194.05|196.85|195.4|198.25|196.05|199.15|201.2|193.75|198.7|197.45|197.1|199.8|200.75|199.65|201.55|209.6|208.4|209.45|211.25|211.65|212.45|214.7|210.8|209.85|211.05|208.65|212.35|211.85|215.25|215.25|213.6|216.1|212.95|215|217.65|215|223.05|228.35|232.95|231.8|228.4|232.05|228.2|234.25|227.1|224|209.8|202.65|210.45|210.8|209.9|205.35|211.8|211.15|215.6|215.85|215.15|222.35|216.75|225.2|231.25|221.85|228.4|237.6|238.6|223.65|222.9|214.1|209.8|206.7|210.85|205.25|207.85|211.65|216.45|204.6|195.25|197.05|193.75|195.7|194.55|185.85|185.75|179.3||182.2|180.75|178.85|171.35|172.5|189.1|190.25|192.3|189.95|192.65|196.95|200.9|202.5|214.6|207.8||220.3|208.35|210.9|208.25|201.4|209.5|212.7|215.85|227.4|217.7|213.85|208.45||205.45||207.85|199.5|200.1||184.2||184
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|2215.2|2226.3|2244.05|2210.8501|2204.75||2227.8501|2198.5|2174.55|2201.1001|2196.8999|2193.5|2177.95|2143.3999|2132.05|2163.3|2178.8501|2179.25|2167.6001|2181.1001|2146.8501|2163.8999|2196.1001|2215.2|2241.55|2263|2235.5|2216.25|2236.6499|2269.55|2245.6001|2232.8501|2230.45|2248.6001|2263.8999|2300.3999|2391.3||2399.6001|2409.3501|2367.6499|2355.95|2363.1499|2332.6001|2351.1499|2398.55|2372.3501|2375.8999|2429.1001|2391.2|2368.8501|2417.3|2450.55|2426.5|2387.55|2395.3999|2406.6001|2384.3|2388.8999||2402.25|2370.3501|2311|2305.95|2333.45|2315.3|2343.95|2320.05|2370.75|2374.75|2350.45|2292.2|2260|2256.1499|2184.2|2127.75|2139.3|2133.05||2138.2|2154.2|2135.8501|2157.3501|2129.3999|2120.25|2130.75|2132.1001|2177.6001||2185.3501|2192.1001|2131.1499|2136.6001|2132.55|2094.1499|2102.3501|2060.05|2055.7|2072|2071.3|2122.1001|2164.3501|2176.7|2166.75|2143.8501|2179.3501|2163.1499|2173.1001|2177.8|2150.55|2152.55|2158.1499|2138.2|2138.3999|2139.6499|2160.8|2139.3501|2115.8999|2111.05||2095|2068.25|2033.2|2063.3|2079.05|2060.8999|2052.55|2026.8|2037.8|2098.7|2128.2|2143.5|2124.45|2123.5|2159.25|2133.8999|2132.25|2142.25|2162.6001|2124.6499|2139.1499|2141.6499|2161.6499|2117.3501|2151.95|2171.25|2182.8|2179.1001|2194.3999|2202.05|2185.7|2193.6001|2214.3501|2196.05|2173.8999|2198.6499|2195.1001|2210.6499|2206.75|2210.55|2220.45|2194.55|2197.8|2204.5|2209.8999|2195.6001|2231.3|2242.55|2221.5|2209.3|2211.3501|2248.5|2318|2330.95|2334.55|2287.8501|2275.1499|2234.75|2265.25|2223.8|2175.8501|2186.05|2154.1499|2161.6001|2173.7|2151.75|2170.3999|2180|2182.95|2154.2|2173.1499|2130.3|2155.95|2100.8|2092.75|2065.3501|2078.25|2076.3501|2084.3|2107.25|2106.8999|2119.6001|2106.5|2111.7|2087.6001|2120.6001|2120.5|2107.3999|2108.55|2057.3501|2009.95|1998.1|1977.8||1987.9|1970.9|1990.85|1975.55|2005.25|2032.1|2006.05|1995.75|2011.55|2048|2089.45|1992.05|2010.2|2041.5|2082.6499||2195|2231.75|2289.95|2320.45|2283.1001|2317.5|2386.1499|2317.3999|2336.55|2385|2436.1001|2487.55||2346.45||2372.25|2460.8501|2444.8999||2154.1001||2179.6499
04270|18186|/equities/hindustan-zinc|NIFTY200|286.35|295.1|303.7|300.75|301.95||305.45|297.65|309.2|311.45|325.9|318.05|315.3|300.15|297.5|304.45|305.15|304.4|304.55|300.5|300.55|305.6|304.7|297.1|300.1|296.95|298.6|297.15|297.3|293.25|294.75|289.2|292.4|288.75|274.75|263.3|264||268.05|275.65|283.2|296.4|298.8|268.6|274.2|279.75|285.4|290.65|292.25|304|308.15|275.1|256.9|244.05|239.05|239.05|239.2|239.65|241.8||241.65|240|232.4|234.5|241.75|242.05|242.15|243.25|242.55|241.2|239.7|243.15|237.5|240|241.2|238.1|232.25|227.6||229.7|221|219.4|222.7|219.85|221.55|224|227.25|224.15||227.95|228.8|224.45|217.25|226.5|224.65|215.4|213.95|212.45|202.95|203.3|204.5|210.25|214.7|236.6|239.65|238.6|233.1|222.85|220.9|211.75|207.5|213.1|206.1|198.1|208.6|205|210.75|221.4|213.75||208.25|209.95|212.2|209.85|209.15|205.25|212.55|208.2|206|213.45|215.95|219.25|221.35|223.95|237.7|221.25|216.2|211.9|217.8|221.65|224.75|229.25|227.3|226.6|228.7|237.15|226|225.85|228.05|226.55|223.3|231.65|233.95|229.9|230.85|239.4|231.55|246.8|243.15|252.95|235|218.75|206.1|205.35|210.05|210|208.35|210.8|206.8|200.2|207.4|197.25|182.8|187.8|187.95|188.3|187.2|191.6|195.05|189.2|192.7|190.85|196.4|194.3|195.15|196.45|198.25|195.95|193.65|198.95|189.65|186.95|187.95|187.85|178.05|178.45|174.2|176.1|174.65|174.65|172.65|172.05|173.7|172.9|173|171.4|172.8|172.85|173.05|171.55|168.65|164.75|166.65||165.25|169.3|170.65|174.1|188.25|192.65|186.8|184.15|179.95|181.85|175.3|176.35|169.45|167.4|165.75||174.6|171.35|165.05|165.35|171.2|171.45|166.7|167.95|174.2|174.5|174.1|170.4||165.2||165.5|165.95|164.5||161.55||160.45
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2514.6001|2515.55|2510.3999|2535.5|2568||2599.8|2577.3|2510.25|2543.8999|2582.95|2654.8999|2564|2606|2539.3999|2684.7|2707.75|2628.6001|2651.95|2741.3|2745.1499|2805.3501|2858.6499|2860.45|2791.5|2760.6001|2767.1001|2747.05|2733.3501|2721.5|2707.75|2703.55|2659|2579.25|2377.8|2425.75|2467||2551.3999|2589.45|2663|2688.1499|2656.95|2566.5|2632.75|2684.05|2670.8999|2747.55|2751.2|2657.5|2661.3501|2638.8501|2651.8501|2578.5|2568.75|2558.6499|2518.05|2518.95|2476.45||2455.1499|2403.05|2403.6499|2414.8|2479.3999|2494.6001|2424.6499|2350.3501|2302.6499|2295.8999|2289.1001|2306.7|2309.75|2303.8|2245.8999|2253.95|2276.3501|2306.95||2256.25|2238.3999|2191.3501|2217.7|2250.8|2334.8|2324.6001|2364.8999|2349||2306.75|2332.1001|2324.3|2272.1001|2152.1001|2138.45|2100.7|2088.2|2130.95|2040.8|1923.55|1934.3|1968.9|2041.35|2073.3501|2059.7|2042.55|2048.75|2015.3|2031.5|1961.7|1947.2|1979.85|1943.4|1965.4|1957.65|1949.25|1948.75|1934.4|1785.1||1790.65|1740.05|1713.1|1681.45|1652|1636.85|1667.1|1674.85|1708.15|1724|1744.35|1768.15|1758.75|1738|1768.15|1777.45|1760.75|1777.3|1791.1|1769.7|1808.75|1827.2|1851.2|1832.6|1883.25|1864.1|1816|1829.6|1829.85|1804.05|1785.15|1827.95|1820.7|1800.55|1791.7|1804.85|1814.2|1826.75|1798.95|1777.7|1783.75|1776.7|1781.1|1739.8|1781.95|1810.65|1877.3|1897.35|1850.75|1841.3|1875.8|1881.05|1883.65|1806.05|1805.85|1787.8|1789.9|1791.6|1845.55|1886|1941.85|1886.05|1886.75|1868.7|1885.2|1889.45|1835.15|1754.65|1741.15|1769.35|1777.8|1797.75|1838.1|1819.4|1835.1|1855.95|1794.65|1821.9|1751.65|1792.2|1787.45|1809.3|1772.1|1760.8|1766.6|1764.3|1835.65|1813.55|1737.7|1658.9|1623.7|1570.4|1502.15||1516.15|1597.3|1627|1539.85|1512.05|1633.8|1632.4|1712.75|1674.1|1658.45|1689.7|1703.9|1732.15|1689.9|1724.35||1916|1836.75|1715.8|1591.45|1580.3|1663.45|1664.15|1669.7|1727.7|1680.6|1625.75|1596.3||1655.2||1703.1|1558.8|1555.15||1499.55||1583.5
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|578.6|589.5|594.95|603.5|612.85||625.6|625.1|608.05|609.45|620.75|632.1|610.5|608.35|597.75|628|641.1|616.3|609.85|624.05|644.65|657.35|658.35|673.95|647.6|630.65|632.15|633.35|629.6|614.15|628.3|622.35|617.35|603.8|537|528.25|522.35||538.05|533.8|552.7|551|546.45|533.15|543|553.3|556.5|548|544.7|542.05|541.1|546.7|537.25|531.7|527.5|535.05|528.75|528.8|520.1||513.55|503.6|500.3|494.5|517.15|510.4|512.45|518.05|525.8|515.45|506.95|511.5|508.4|510.45|502.05|481.85|480.45|485.1||473.35|475.3|472.7|478.2|468.25|480.2|478.75|497.65|486.4||485.55|476.7|486.55|483.85|462.7|442.8|438.5|437.05|443.85|417.45|392.6|399.9|396.05|409.95|404.45|416.95|412.9|420.3|414.6|417.1|396.1|391|406.8|396.25|404.05|401.5|387.5|382.65|380.6|373.1||369.2|354.75|357.05|363|348.65|335.7|351.85|354.4|350.7|369.55|369|374.7|371.55|363.7|370.5|370.7|367.6|375.7|373.4|372.55|382.75|392.4|390.95|394.6|409.7|392.2|389.35|386.35|380.35|371.15|367.75|374.45|369.55|360.2|361.4|368.05|366.85|367.35|363.55|357.95|358.75|352.2|351|343.25|346.8|344.95|351.05|352.1|358.5|381.8|392.25|381.1|378.8|363|353.8|344.65|345.8|345.55|353.6|360.35|370.35|368.95|376.05|361.85|361|362.85|364.05|351.45|343.1|349.1|351|348.1|376.15|367.55|363.8|352|341.95|342.95|331.1|344.2|341.25|353|348.55|359.8|357.2|347.85|356.85|348.4|339.25|331.95|326.85|318.85|292.7||291.05|304.4|305.65|300.3|298.5|322.7|327.4|338.05|321.2|320.15|337.7|336.75|341.4|330.85|338.05||380.15|370.45|359.85|347.9|334.85|352.95|335.95|331.85|361.3|375.55|342|327.35||330.65||342.7|318.95|326.1||286.65||311.15
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1438.25|1475.1|1493.05|1464.9|1471.2||1471.1|1468.25|1481.5|1495.55|1471.3|1496.9|1431.2|1427.1|1426|1482.35|1486.2|1499.45|1466.15|1493.75|1498.2|1497.85|1504.9|1497.7|1494.9|1497.8|1501|1512.8|1473|1467.75|1470.25|1436.4|1387.95|1365.35|1315.5|1371.25|1378.8||1438.25|1438.95|1462.85|1494.9|1510|1523.55|1550.85|1554.7|1549|1565.95|1609.7|1605.15|1571.2|1611.7|1584.25|1549.45|1519.2|1520.85|1510.1|1510.3|1497.65||1484.05|1458.2|1457.8|1432.7|1461.45|1477.55|1479.35|1455.7|1489.75|1466.55|1449.75|1453.4|1464.4|1442.75|1450.25|1482.1|1521.55|1471.15||1451.4|1457.05|1382.85|1372.25|1352.85|1356.3|1296.45|1311.25|1329.2||1297.3|1259.35|1265.35|1269.25|1271.3|1260.45|1243.65|1231.3|1226.15|1225.05|1236|1242.7|1230.6|1248.9|1254.95|1257.8|1255.95|1240.7|1245.8|1254.1|1238.95|1250.65|1247.25|1202.4|1208|1247.55|1251.7|1274.85|1235.25|1254.4||1301.3|1299.5|1250.5|1268.5|1270.05|1251.3|1258.15|1254.75|1276|1295.95|1281.5|1316.3|1304.5|1305.35|1298.2|1253.3|1217.95|1264.05|1283.1|1290.2|1288.25|1262.05|1259.45|1256.7|1283.9|1276.65|1264.25|1265.35|1275.15|1291.45|1298.35|1310.65|1336.1|1295|1309.75|1364.15|1377.85|1348.9|1382.55|1356.35|1375.95|1350.7|1349.65|1318.95|1303.6|1321.4|1301.9|1319.7|1306.55|1297.55|1283.1|1294.35|1334.25|1321.4|1288.3|1249.7|1252.65|1260.45|1273.85|1260.1|1271.1|1288.4|1273.7|1287.05|1279.3|1289.1|1266.6|1266.6|1239.9|1262.55|1274|1293.1|1290.45|1271.6|1270.15|1275.7|1334.4|1363.1|1319.15|1301.25|1299.8|1318|1314.35|1289.7|1302.75|1281.8|1271.55|1294.6|1302.6|1300.7|1254.25|1232.55|1233.35||1238.1|1249.35|1235|1222.55|1166|1233.4|1243.5|1320.1|1333.3|1297.3|1235.15|1210.2|1212.15|1213.35|1208.85||1290.6|1231.25|1195.45|1194|1136.5|1190.85|1139.4|1159.2|1190.3|1199.4|1157.25|1152.85||1146.7||1169|1150.95|1154.45||1045.05||1105.75
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|422.05|426.55|443.9|450.25|461.8||484|486.2|479.05|483.5|497.65|490.2|477.15|472.15|461.55|477.65|477.6|470.9|465.75|485.45|486.2|488.3|490.75|486.35|487.25|491.25|476.15|476.85|476.8|472.35|476.6|478.5|475|489.45|481|490.9|499.05||501.9|501.9|506.1|515.25|515.55|506.9|499.7|508.95|509.7|521.65|526.15|525.9|509.7|510.4|507.5|503.9|498.7|498.85|498.75|499.95|500.95||496.15|484.75|482.5|469.2|482.55|482.15|486.25|480.15|490.25|498.65|496.55|486.85|483.3|482.25|476.2|477.45|467.6|457.35||441.7|454.4|447.8|449.35|453.25|453.6|441.3|455.05|448.95||432.65|429.45|428.55|421.45|422.05|417.7|413.6|409.7|409.7|403.4|403.35|408.15|408.9|412.2|404.7|408.7|414|411.6|421.55|423.25|414.75|418.8|425.15|415.55|418.85|429.55|433.65|433.65|430.75|420.1||423.4|420.9|423.05|420.45|414.85|414.25|408.7|403.25|413.2|421.75|426.5|434.85|427.4|430.35|439.15|447.15|434.4|442.2|424.85|420.9|438.65|437.9|430.25|422.65|451.3|449|449.25|446.35|443.6|447.5|439.1|454.55|453.85|453.25|458.95|470.7|477.45|477.2|482.25|470.4|471.6|461.7|453.95|438.9|452.25|452.9|449.25|452.05|457.75|440|450.8|442.2|442.9|436.3|440.35|430.25|420.9|422.05|423.75|417.45|433.25|427.5|433.65|435.2|433.5|425.4|419.65|425.8|410.35|423.35|428.25|430.65|426.95|407|391.6|394.4|396.45|395.45|391.1|400.95|395.35|396.95|393.7|397.85|387.55|382.65|385|380.4|383.9|393.1|367.7|353.9|347.35||345.05|362.25|364.05|359.85|358.85|384.85|384.2|396.35|399.15|398.15|400.1|397.95|394.55|374.95|391.4||411.95|402.4|384.05|377.5|336.55|361.3|369.35|370.4|378.3|369.95|334.85|328.95||342.5||342.55|340.65|357.25||338.9||342.6
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|405.45|405|414.4|411.3|404.6||406.25|404.95|418.65|415|410.65|408.6|405.9|403.75|406.6|408.3|408.85|398.45|404.55|402.9|414.1|417.2|413.85|417.55|417.8|421.65|417.4|408.25|412.65|413.7|415.45|426.8|428.05|405.05|407.5|406.75|413.75||445.75|437.75|439.35|447.45|434.45|426.95|442.75|444.15|446.6|446.8|453.9|450.95|450|453.45|459.05|465.8|465.6|462.7|455.45|455.6|456.3||449.45|451.4|441.75|434.55|452|456.05|451.95|454.85|465.6|468.3|476.1|475.2|460.85|454.75|448.1|452.05|450.7|445||448.55|443.8|441.8|439.95|434.85|439.7|447.2|458.35|456.45||445.75|445.9|446.85|451.65|456.4|454|451.05|444|448.5|448.05|463.45|465.1|484.4|468.1|446.5|444.15|446.5|425|436.2|445.6|441.3|448.35|457.2|469.3|461.4|466|468.5|470.15|469.15|469.4||464.15|463.35|464.3|470.55|457|466.65|459.55|460.05|469.2|479.2|478.35|484.4|475.65|475.65|473.55|472.55|467.65|477.05|479.4|484.05|486.35|488|483.4|477.4|490.5|491.25|506|504.7|485.5|468.25|460.15|468.2|473|468.65|479.4|492.6|483.3|492.4|491.55|493.1|483.3|484.65|449.2|449.7|455|453.95|477.7|508.8|486.85|537.6|541|530.4|532.55|530.2|527.15|544.35|526.9|511.45|509.8|510.05|502.15|504.7|500.85|493.6|492|492.75|472.5|469.85|471.35|472.8|477.75|474.7|478|468.7|446.3|416.3|416.1|400.4|411.7|389.8|405.5|419.8|421.75|426.6|394.6|387.55|386.6|389.4|388.3|381.1|378.35|375.6|380.3||374.45|374.35|372.35|364|351.05|355.35|362.4|364.95|361.95|361.6|358.6|377.95|361|347.95|348.05||365.85|342.25|334.15|322.1|309.85|329.4|320.15|319.1|336.4|339.9|328.5|321.1||343.75||335.1|297.7|275.15||277.65||281.1
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|59.4|60.9|63.4|65.25|66.95||66.85|66.65|67.25|66.8|68.2|67.1|64.5|63.45|63.45|64.7|63.8|61.4|61.5|62.4|58.1|56.4|53.85|54.1|52.1|52.55|50.55|50|49.15|48.3|49.05|47.65|47.7|46.6|47.2|47.9|47.8||48.05|49.5|49.7|51.45|50.15|46.65|48.45|46.25|46.05|47.15|44.45|44.4|45.8|41.4|39.7|38.6|37.4|37.05|36.65|36.7|36.95||35.9|35.9|34.6|34.25|36.95|37.4|37.75|37.75|37.75|37.45|37.6|38.65|37.05|36.75|37.1|36.95|36.8|37.1||36.75|35.8|35.8|36.9|36.85|33.6|33.4|34.3|33.6||33.05|32.95|33.25|34.3|32.95|31.65|31.15|30.6|30.5|30.25|30.6|30.55|30.9|31.1|30.6|31.45|31.75|31.25|31.6|31.75|30.7|30.05|31.25|31.4|31.15|31.95|31.5|31.6|31.15|30.2||30.35|29.95|30.05|30.4|29.35|27|28.45|28.7|29.45|31.1|31.95|32.1|32.15|31.05|31.05|30.65|29.4|30.3|31.7|31.7|31.75|31.75|31.4|32|33.65|31.9|32.45|31.95|32.15|30.9|30.95|31.15|31.3|29.5|30.25|31.35|31.05|30.3|28.4|28.4|26.95|26.95|26.8|26.1|26.6|27|28.2|27.85|27.35|28.45|27.3|27|27.1|27.3|26.55|25.6|25.25|25.9|26.9|27.1|28.05|27.9|28.25|27.2|26.75|26.8|26.35|25.7|25.95|26.8|27|27.55|28.4|28.25|25.85|25.6|25.45|24.9|25.25|25.85|24.9|25.75|25.05|25.75|24.25|22.9|23.7|23.85|23.65|22.1|20.25|20.4|19.85||18.85|18.85|19.25|19.6|19.85|20.85|20.9|21.85|20.2|20.4|20.3|20.75|20.95|20.65|20.6||21.9|22|22.25|22.1|22.2|23.7|23.95|23.7|24.85|26.4|24.15|22.6||22.2||22.05|20.55|20.45||19.65||20.6
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|4132.8501|4063.5701|4210.9302|4171.8198|4244.3501||4200.52|3875.5701|4049.6799|4033.22|4093.55|4085.6499|4152.2998|4290.4302|4297.8799|4346.77|4446.27|4604.2998|4410.1201|4418.3999|4529.2002|4278.9302|4427.9302|4544.0698|4605.27|4684.8999|4663|4545.0498|4591.1499|4890.4502|4599.8999|4127.9502|4003.47|3890.9299|3901.28|3976.8|3976.3501||3900.3501|3946.75|3864.3501|3660.0701|3702.3|3732.72|3892.6799|4098.02|4057.7|4108.73|3989.03|3745.6799|3711.6499|3542.28|3594.8501|3643.8501|3519.1499|3203.6001|3125.53|3117.95|3134.2||3105.8201|3013.8999|2997.95|2846.3501|3039.2|2868.1499|2751.78|2693.78|2693.9299|2678.97|2649.3999|2654.22|2625.55|2554.47|2560.6001|2506.28|2526.5701|2572.6201||2546.2|2348.97|2379.97|2406.95|2479.05|2497.5701|2406.9299|2392.6001|2429.75||2497.3501|2479.3201|2492.97|2486.0701|2509.53|2475.8799|2410.3501|2426.22|2365.8999|2362.05|2423|2480.8|2473.1001|2499.78|2499.53|2499.72|2438.55|2473.97|2444.3999|2424.6799|2501.0701|2495.6201|2499.25|2499.1799|2502.53|2500.25|2472.22|2502.22|2510.3999|2494.8799||2497.05|2497.53|2548.6799|2665.22|2626.97|2408.8501|2452.05|2429.8501|2380.4299|2502.5|2483|2567.8999|2569.78|2509.97|2384|2369.7|2263.95|2377.53|2263.9299|2046.4|2130.72|2280.8999|1914.08|1842.83|1765.78|1842.22|1822.55|1854|1760.4|1617.28|1530.1|1490.45|1477.33|1466.1|1460.8|1481.17|1459.45|1479.75|1533.7|1542.58|1550.1|1519.12|1446.28|1446|1414.15|1299.17|1239.6|1203.33|1221.17|1227.67|1218.58|1127.2|1078.58|1045.17|1025.3|1052.9|1088.25|1082.55|1099.95|1114.7|1130.42|1106.03|1094.65|1048.03|1049.92|1059.97|1105.15|1162.55|1183.88|1198.9|1195.3|1179.28|1184.17|1178.4|1153.97|1126.88|1115.78|1091.72|1104.58|1137.4|1137.12|1189.6|1178.97|1153.38|1165.47|1166.08|1165.65|1233.45|1272.5|1238.7|1178.97|1211.28|1245.6||1269.92|1253.17|1194.4|1178.78|1141.3|1148.67|1105.85|1100.03|1097.2|1126.5|1181.47|1172.7|1168.85|1184.78|1132.22||1123.78|1130.62|1118.67|1115.25|1094.4|1118.9|1135.22|1099.4|1107.42|1119.05|1095.42|1059.3||1100.17||1123|1103.88|1082.03||999.92||1012.17
04278|18209|/equities/indian-bank|NIFTY200|119|116.3|124.6|126.85|131.5||134.8|135.15|139.5|139.1|140.05|139.4|137.85|137.5|136.05|142.95|142.7|137.9|136|142.2|149.9|142.8|129.85|125.75|123.25|123.7|122.65|126.05|128.95|127.75|118.75|101.95|101.45|94.7|88.45|89.9|87.95||89.8|90.9|89.3|96|95.4|90.75|91.85|95.6|90|91.75|86.4|87.1|87.35|87.75|87.85|88.7|88.35|85.7|87.05|88.3|88.45||86.4|85.35|82.45|78.35|87.4|90.6|92.4|92.65|95.9|85.95|86.05|89.45|85.2|74.15|73.1|72.9|68.1|69.15||67.45|67.1|65.7|65.2|64.85|63|63|65.15|64.4||62.6|61.95|62.55|63.75|61.05|60.15|59.9|58.7|59.05|58.45|57.9|58.15|59.25|59.8|60.3|61.25|62.05|60.35|59.5|59.6|57.5|56.6|57.95|57.95|59.25|60.2|58.6|58|58.25|58.5||57.2|56.3|56.8|57.6|55.1|54.75|57.15|56.5|58.1|60.5|62.3|62.05|62.85|63.35|61.7|61.4|59.75|61.3|61.95|63.4|64.6|64.55|64.75|64.85|68.8|65.8|65.25|65.35|65.85|64.35|63.8|64.15|63.15|63.35|62.1|63.45|64.25|64.3|59.8|58.9|58.45|58.1|58.25|58.1|58.45|58.3|59.35|58.3|57.45|60.1|61.2|61.1|61.75|61.6|61.55|59.6|60.65|61|62.75|63.9|65.1|65.95|65|64.7|64.55|65.8|65.75|62|64.4|66.45|63.75|65.3|68.95|64.35|56.2|55.45|54.4|54.4|56.25|54.55|54.85|55.4|52.5|53.55|53.9|50.35|49.4|46.65|46.5|43.75|43.65|43.9|44.15||44.25|45.05|45|44.7|45.15|47.35|47.55|48.75|46.8|46.35|46.5|46.95|46.65|46.55|47.05||51.9|51.6|51.4|48.75|48.45|50.1|48.95|50.7|53.85|46.35|45.9|45.85||45.9||47.5|45.75|45.7||44.8||43.95
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|112.821|116.118|116.797|119.221|121.306||122.081|120.094|123.197|121.597|124.942|121.257|117.088|117.863|119.124|115.682|116.021|114.567|116.215|120.045|121.984|121.694|122.954|127.948|125.233|123.536|123.003|120.578|118.979|115.682|116.312|119.075|119.56|118.93|117.912|117.815|120.772||120.433|118.833|117.766|120.675|120.288|122.469|123.1|123.439|122.809|119.512|120.724|119.609|120.142|119.609|119.415|122.566|120.191|116.457|118.154|118.736|119.221||117.669|121.063|113.112|115.827|123.924|126.057|126.106|125.184|124.554|124.021|124.118|127.899|126.251|128.675|124.118|123.924|125.087|116.457||114.615|109.33|107.342|111.318|109.767|110.155|111.221|114.857|116.506||107.827|108.555|105.209|110.251|96.434|95.561|95.9|93.67|93.379|89.404|92.507|93.961|94.591|94.446|94.64|97.5|97.355|97.355|95.173|94.155|94.203|90.567|93.088|91.537|92.167|93.331|94.737|96.773|97.937|98.131||94.058|92.119|92.603|93.379|88.87|88.143|89.21|89.84|93.04|97.112|96.628|98.761|100.167|99.585|96.143|96.337|95.852|94.737|100.118|98.761|101.864|100.458|99.973|100.555|105.355|103.512|101.767|101.476|101.331|97.791|99.391|93.816|94.3|90.034|90.907|94.688|84.749|81.016|78.495|75.489|75.489|75.44|74.568|74.907|74.034|74.568|76.749|76.458|76.022|76.749|78.883|77.477|77.913|79.222|76.992|76.265|76.895|77.283|77.622|78.786|79.319|81.113|82.47|78.931|77.865|76.943|76.798|77.477|76.943|79.028|79.61|78.883|81.258|81.646|80.822|78.107|78.931|81.792|84.361|86.107|88.143|89.84|86.398|86.495|88.482|81.113|80.289|81.646|81.598|73.307|71.416|65.647|65.695||67.004|67.344|62.156|62.35|60.41|65.792|63.707|65.162|62.932|64.047|65.21|67.828|69.283|70.883|70.447||77.477|73.065|72.822|71.95|73.695|76.313|75.343|77.186|78.931|78.058|78.252|79.755||70.253||73.065|72.774|71.659||67.247||69.816
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|64.8334|65.4667|66.9334|67.3667|67.5334||65.9|67.0334|69.0667|67.6334|67.6334|68.4|68.1334|67.1334|65.3667|67.2667|65.3|65.1|63.7667|65.0334|66|63.3334|63.7334|62.7667|63.4|64.3334|64.5|65.1334|69.4|68.2667|69.0667|67.9|65.8667|63.8667|62.1667|61.7334|60.9334||62.3|63.8|64.4667|65.5334|65.7|65.5334|67.5334|68.8|67.3|65.3|64|64.1|63|62.7334|62|62.5667|61|60.6334|60.6|60.8|61.1334||60.1667|58.7667|58.6334|58.0667|62.6334|63.6|64.2334|63.6334|64.1334|62.5667|61.6334|62.6334|60.7|61.1334|60.2667|59.9334|58.9334|57.2334||56.4|57.0667|57.1667|57.4334|57.6334|56.5667|56.4667|56.8334|56.6334||56.5|56.8667|56.6667|56.1667|54.1334|53.5|53.2|51.9667|52|52.1334|53.0334|52.2667|52.0334|52.0667|52.0667|52.1667|51.8|50.6667|50.0334|51.2|49.4667|49.7|49.77|50.73|50.47|51|50.33|50.13|50.23|50.37||49.4|49.27|49.9|50.43|49.4|48|50.63|50.77|51.8|53.8|54.53|55.13|54.83|55.13|55.4|55.7|53.7|55.17|55.87|55.93|56.73|56.87|56.43|57.2|58.53|58.13|58.6|58.87|58.9|59.23|59.37|58.67|58|58.37|56.53|57.9|57.23|58.03|58.07|57.6|58.13|57.73|57.97|57.47|58.97|59.03|61.73|62.27|62.5|61.87|62.87|61.33|62.3|58.87|57.93|56.17|57.1|57.6|58.27|57.43|57.67|57.97|57.43|58.63|58.57|58.9|57.1|56.9|58.07|59.43|56.7|58.07|59.57|58.7|56.87|56.57|56.23|56.57|57.47|58.87|58.9|59.97|60.43|62.07|59.6|57.27|58|57.2|57.43|55.47|51.8|51.7|51.43||50.33|49.63|49.4|48.03|47.7|50.33|50.1|50.67|49.93|50.23|49.57|50.5|51.03|52.47|53.17||56.13|53.67|53.1|54.33|54.33|55.4|55.33|55.33|58.37|57.33|56.47|55.47||55.43||55.6|54.5|55.33||53||52.63
04281|1169003|/equities/indian-railway-finance|NIFTY200|24.05|24.15|24.55|24.65|24.85||24.85|24.95|24.85|24.95|25.4|25.5|25.65|25.9|24.65|24.95|24.9|24.95|25|25.35|25.65|25.3|25.9|25.75|25.4|25.4|25.4|25.3|25.75|25.7|25.35|24.25|24.75|25.1|24.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|353.33|364.8|380.81|389.41|397.47||403.7|405.34|403.09|388.17|392.22|377.22|379.53|387.69|351.93|345.39|335.09|326.58|323.17|335.08|340.24|339.73|334.83|342.62|346.38|323.8|323.68|328.35|323.74|311|303.78|293.87|294.1|291.98|291.22|291.41|287.65||285.25|286.49|290.9|290.54|288.7|284.67|288.24|292.62|292.23|296.09|292.14|294.3|297.89|296.69|291.37|290.21|289|287.56|286.99|282.16|283.59||281.79|282.31|279.81|274.7|284.9|284.97|284.68|288.2|295.8|284.2|290.55|323.55|329.7|338.31|314.12|275.61|269.98|271.62||270.69|270.27|270.78|272.46|272.47|276.23|275.21|273.06|276.06||277.85|276.29|274.25|274.87|262.57|262.24|262.08|260.11|260.29|260.45|263.04|266.12|266.67|265.2|264.13|265.59|265.55|266.35|266.44|265.38|265.62|265.9|267.61|267.3|266.93|270.2|271.12|271.38|272.77|275.21||275.86|276.8|276.67|273.41|270.41|267.77|274.57|271.14|279.47|281.07|274.14|273.48|273.96|273.57|274.11|274.17|269.78|275.89|282.97|273.04|273.74|271.95|270.3|268.85|273.3|273.5|273.86|268.35|267.62|268.36|269.41|272.36|275.53|276.71|273.72|276.82|277.36|274.41|264.75|266.27|266.91|267.39|267.96|267.94|267.17|268.14|270.55|269.11|268.97|271.57|274.3|274.59|278.04|275.29|274.19|272.84|270.39|272.43|279.47|280.19|277.01|278.02|279.48|280.15|281.02|282.47|272.61|271.73|271.17|276.45|282.47|284.2|290.16|283.28|284.79|281.92|279.02|282.21|284.65|285.05|286.67|290.91|298.68|306.43|291.24|286.29|278.51|281.97|283.15|282.07|276.26|278.35|275.55||284.54|280|266.67|253.98|252.72|266.02|277.84|287.42|273.74|260.71|248.3|242.91|243.24|252.4|256.47||264.87|263.8|265.68|253.53|260.56|274.27|286.89|292.42|284.89|271.33|258.41|246.11||258.16||250.78|238.84|227.47||216.64||206.33
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|487|501.05|507.6|505.4|508.95||510.7|518.15|529.1|522.6|522.45|517.4|514.85|494.2|491.95|511.55|508.25|509.25|524.05|542.95|567.8|545.2|547.65|541.75|559.8|569.05|556.5|556.8|543.85|537|545.45|545.8|554.9|534.45|515.8|533|533.65||536.45|534.25|532.9|561.3|557.55|535.2|547.9|567.95|565.6|567.2|557.5|550.7|540|542.4|519.05|506.7|507.15|502.35|505.55|511.1|490.05||489.15|488.65|492.8|464.35|478|479.8|487.55|483.15|495.45|482.25|481.7|483.15|487.3|480.8|478.45|484.1|479.3|482.4||496.4|448.15|450.1|454.15|449.65|443.2|442.25|449.65|439||436.45|438.3|448.3|423.15|423.2|421.65|421.5|406.7|407.15|404.2|402.25|407.15|406.55|409.2|392.95|392.35|391.25|380.7|376.5|376.8|376.95|374.55|373.1|365.45|372.1|381.5|390.75|384.15|389.75|389.55||401.1|386.8|391.25|403.85|403.25|393.25|407.65|410.75|415.2|420|418.6|413.2|419.85|408.8|403.15|388.3|391.5|390.3|397.75|400.8|409.2|400.8|394.4|394.45|410.75|406.9|413.45|413.55|417.75|416.1|410.3|395|393.3|392.75|387.9|393.45|396.85|389.3|389|388.25|388.2|393.7|388.55|393.4|403.7|402.25|401.75|401.1|402.3|407.55|414.15|405.9|404.75|417.6|412.3|407|404.15|414.75|405.85|407.75|410.4|410.95|415.55|441.35|447.5|444.6|438.7|442.3|444.45|442.1|445.15|443.55|453.55|447.9|447.65|449.65|474.15|474.3|472.8|482|475|466|463.45|472.9|488.75|504.75|489.7|472.85|470.55|472.1|470.75|456.4|470||450.6|450.8|454.1|451|445.5|456.6|461.7|473|480.95|495.95|472.3|468.35|468.1|463.6|469.7||476.65|475.95|466.85|447.65|437.25|450.85|446.65|453.6|464.4|460.25|464.55|453.35||459.95||458.65|435.65|435.85||406.7||390.55
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|256.15|254.3|262.45|254.8|252.65||254.8|252.1|252.25|249.05|259.15|257.8|257.5|252.25|257.8|273.5|277.45|271.65|266.35|260.75|259.65|256.55|247.15|249.35|245.65|250.25|247.6|253.7|239.95|236.23|236.044|230.697|230.046|223.351|215.262|224.374|221.631||220.608|224.514|228.884|236.416|240.135|240.461|243.808|237.764|239.996|243.018|243.855|251.48|247.481|243.018|236.369|224.467|218.935|213.774|215.215|218.516|220.329||222.329|220.143|216.424|216.61|214.936|224.7|228.094|229.581|229.07|227.722|228.512|229.117|223.351|227.536|220.701|222.747|209.032|200.849||203.267|203.545|200.105|203.545|203.034|203.685|172.86|176.719|172.488||168.025|166.63|164.492|164.585|166.165|166.909|165.654|165.561|168.815|168.025|172.535|171.233|173.093|175.603|175.138|178.672|182.159|179.23|176.719|168.397|169.745|180.9|189.55|181.85|189|186.5|191|185.3|181.8|178.55||178.95|175.3|178.75|185.9|182.8|169.1|166.95|180.4|188.75|199.35|196.4|200.15|202.5|202.6|201.85|199.95|210.45|213|231|214.85|218.5|196.05|188.8|198.55|201.5|199.9|200.5|198.25|199.5|199.5|199.25|201.3|200.55|199.85|199.25|201.4|194.65|194.3|197|192.6|191.55|191.05|191.35|189.2|192.1|192.5|196.5|190.5|194.25|195.7|200.7|200.55|198.85|203.15|198.1|190|203.95|208.8|211.7|209.05|214.55|219.35|222.9|226.4|226.7|222.35|218.65|221.5|219.25|220.6|228.45|233.05|232.35|222.85|218.85|209.3|206.25|216|222.9|225|210.8|232.7|233|230.2|236.25|218.9|219|223.25|224.25|229.95|223.85|216.7|208.15||207.5|205.85|200.85|218.75|207.1|202.5|209.65|196.15|189.6|183.6|174.25|172.8|160.9|170.6|168.5||174.4|163|159.4|157.4|152|166.1|167.55|163.05|159.3|168.3|171.5|173.8||177.5||173.9|166.4|159.65||156.4||155.1
04285|18215|/equities/indusind-bank|NIFTY200|1002.8|1008.95|1034.7|1038.65|1022.65||1039.85|1024.8|1018.25|1039.9|1091.95|1099.75|1073.35|1067.95|1062.95|1109.75|1070|1048.3|1022.9|1065.9|1046.05|1033.2|1058.25|1057.6|1027.4|1021.9|1022.8|1025.8|1035.1|1025.1|1032.15|1048.55|975.65|970.6|846.1|802.6|820.15||849.15|893.3|925.85|947.7|939.9|932.8|965.9|969.7|942.75|927.65|929.1|939.8|952.05|922.35|921.65|897.85|900.15|894.95|899.05|912.9|866.95||852.8|855.35|840.7|842.7|905.2|935.8|921.8|926.75|921.25|923.75|915.85|928.5|916.7|935.15|913.65|896.25|897.3|895.5||857.65|850.55|855.05|853.7|849.75|811|818|828.3|784.15||768.55|769.2|787.95|835.2|775.45|738.65|714.4|678.05|646.6|628.35|585.7|588.7|592.85|614|616.65|608.15|608.75|628.1|625.25|627.1|608.3|598|622.65|608.2|614.45|623.05|617.7|619.1|622.8|601.55||592.2|527.4|536.25|555.1|514.85|490.25|528.05|544|560.6|613.2|617.35|621.65|633.4|609.35|610.35|620.45|604.6|600.4|608.7|616.15|631.85|640.55|627.45|630.2|665.65|605.85|567.65|536.5|529.15|513.55|513.4|522.15|521.6|513.15|507.2|518.75|520.65|522|509.35|509|494.9|492.75|492.6|503.05|523.75|519.85|550.5|526.95|506.65|522.25|513.9|513.55|523.5|528.75|520.8|518.6|503.55|510.8|539.65|539.25|556.55|552.6|526.3|495.9|487.2|494.8|492.45|474.8|480|492.55|475.15|481.7|520.4|489.9|483.65|499.2|491.15|481.8|490.55|528.45|523.15|499.6|463.9|451.6|422.35|415.05|432.35|434.7|410.1|393.65|386.85|368.95|348.2||338.35|346.8|357.3|367.8|376.75|418.7|428|448.6|446.2|433.4|440.35|454.35|425.5|418.7|423.05||468.15|471.1|468.05|407.4|382.9|409.95|415.9|400.85|456.7|474.45|435.4|424.1||410.4||395.4|399.15|383.85||313.2||342.25
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|4480.0498|4761.7002|4824.7002|4769.1499|4803.6001||4869.7998|4864|4893.8501|4945.2002|4985|5050.7002|4962.4502|4909.7998|4910.3501|4958.4502|4936.5498|5071.1499|4993.6499|5170.1499|5306.8999|4916.7002|5095.2002|5520.8501|5373.7998|5418.7002|5119.6499|4969.3999|5058.5498|4817.6499|4790.0498|4810.0498|4861.5|4549.6001|4364|4536.75|4707.6499||4985.8501|5342|5207.75|5169.6001|4927.3999|4896.3999|5013.6001|5180.0498|5259.5498|5369.7002|5478.8999|5412.2002|5311.25|5259.7998|5494.3999|4832.6499|4754.7002|4757.8999|4777.7002|4703.25|4629.3501||4623.3501|4665.6001|4624.6499|4479.8501|4644.25|4560.75|4601.1499|4639.0498|4672.5498|4521.3501|4591.1499|4383.3501|4269.1499|4315.8501|4236|4157.75|4205|4206.7998||4306.3501|4179.5|4041.8|4047.8999|4058.45|3980.3999|3834.2|3964.3|3925.25||3859.95|3676.8|3544.25|3536.7|3632.3|3595.75|3624.05|3610.1001|3549.05|3551.6499|3548.95|3602.45|3562.3999|3577.8|3510.55|3645.1499|3397.95|3492.75|3474.45|3476.2|3600.3|3607.8|3740.55|3579.3999|3479.1499|3456.8999|3460.6499|3459.6001|3461.1499|3487.8501||3609.1499|3634.7|3633.45|3575.55|3450.1499|3375.75|3388.7|3349.3501|3402.7|3487.3|3516.8999|3539.8|3533.55|3434.1001|3384.8501|3386.7|3279.7|3314.1001|3292.95|3337.8999|3434.1499|3473.75|3303|3263.6499|3389.95|3277.3501|3251.2|3285.25|3238.8|3239.3|3269.75|3294|3276.6499|3271.8501|3246.1499|3272.25|3244.6499|3390.95|3526.1001|3312.8999|3319|3353.45|3186.1001|3158.6499|3194.45|3174.3501|3140.2|3129.6499|3112.3|3165.8|3272.3|3188.45|3206.2|3255.45|3110.3|3037.8501|3036.6499|2895.7|2834.2|2872.3999|2862.55|2856.6499|2913.1001|2782.7|2768.8999|2789.5|2758.8999|2761.8501|2764.3501|2756.3|2747.6499|2712.05|2954.7|2769.25|2677.95|2758.8999|2798.8999|2813.45|2786.3501|2820.5|2740.1001|2746.8|2703.1499|2662.95|2500.1001|2514|2570.95|2602.55|2681.55|2683.8|2570.8999|2431.8999|2395.1001||2423.3|2456.05|2397.05|2462.6001|2403.8999|2591.6499|2695.8|2616.1499|2525.45|2570.95|2697.95|2593.3|2646.8501|2591.55|2500.75||2547.6001|2434.75|2392.25|2322.75|2327.1001|2462.8501|2496.6499|2387.1499|2444.8501|2486.55|2348.45|2361.95||2161.3||2241.95|2253.8501|2358.1001||2006.65||2013.95
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1337.1|1387|1384|1373.6|1374.85||1368.15|1345.55|1335.75|1316.7|1330.35|1343.55|1304.5|1267|1253.3|1274.55|1274.3|1266.35|1265.2|1291.3|1292.45|1281.3|1290.4|1309.65|1309.8|1292.65|1296.5|1305.55|1303.55|1272.1|1279.35|1284.65|1271.25|1260.9|1239.05|1276.2|1301||1325.1|1340.85|1339.7|1339.45|1316.65|1312.05|1344.95|1370.5|1387.15|1371.75|1376.2|1312.1|1262.15|1282.1|1293.8|1288.25|1260.45|1255.8|1246.8|1250.3|1240.3||1236.05|1253.05|1220.5|1177.3|1189.8|1159.2|1165.7|1154.6|1164.55|1163.2|1167.75|1175.2|1153.35|1143.5|1134.65|1126.45|1140.9|1137.85||1100|1113.2|1115.65|1140.05|1139.85|1103.35|1096.75|1110.55|1123.7||1124.2|1117.75|1122.5|1091.05|1136.55|1112.75|1104|1093.95|1062.55|1072.3|1060.6|1074.85|1076.55|1090.85|1112.45|1122.5|1129.05|1148.35|1137.5|1125.9|1127.5|1108.25|1137|1157.8|1132.1|1106.8|1093.7|1066.55|1055.75|1048.7||1017.65|1008.25|1009|1010.4|1011.45|975.4|1019.75|1007.5|1009.9|1002.15|1011|1001.75|982.45|978.4|945.7|940.05|927.75|939.3|925.05|919.15|935.55|924|914.15|928.6|935.25|947.05|950.8|938.1|947.4|948.8|955.15|959.3|967.55|957.5|953.6|951.2|954.95|948.45|951.35|950.9|970.85|944.7|949.85|956.9|966|961.45|954.15|962.85|948.45|922.85|907.95|917.9|936.75|934.3|903.15|911|830.95|783.25|797.05|781.85|781.7|774.7|794.15|764|762.7|756.6|731.9|735.95|731.75|748.2|700.5|714.15|720.65|703.7|705.55|713.9|703.65|701.2|687.55|692.05|703.95|715.85|717.6|720.85|703.55|707.75|701.55|708.1|699.55|691|707.4|705.45|680.55||692.35|672.2|669.55|668.6|663.9|652.3|658.15|694.15|687.65|682.9|674.2|664.95|665.9|673.7|673.7||715.5|676.55|660.7|664.6|658|679.3|641.85|633.2|653.3|628.75|623.85|639.05||637.4||636.25|631.6|639||585.7||602.8
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|1719.95|1695.55|1682.1|1661.95|1663.95||1684.55|1688.7|1707.9|1742|1798.9|1782.6|1691.4|1674.7|1619.95|1660.2|1621|1530.45|1512.25|1565.8|1592.4|1610.05|1610.45|1642.55|1643.15|1630.35|1623.65|1662.05|1695.95|1680.85|1672.35|1621.7|1630|1640|1547.75|1592.8|1590.15||1587.55|1642.3|1677.55|1666.4|1664.75|1594.05|1631.05|1658.6|1633.8|1680|1702.65|1732.3|1761.05|1732.5|1714.75|1744.95|1713.5|1723.3|1689.7|1692.2|1687.9||1643.8|1649.25|1570.95|1507|1651.05|1642.55|1655.85|1659.8|1715.1|1729.9|1736.35|1731.65|1747.65|1740.3|1744.8|1644.05|1593.1|1559.75||1514.15|1544.35|1590.65|1656.3|1669.55|1679.7|1687.95|1702|1643.7||1616.4|1631.05|1619.5|1627.55|1491.05|1423.15|1417.55|1341.45|1370.25|1311.2|1309.5|1330.9|1293.7|1326.7|1351.95|1372.45|1356.25|1365.4|1373.35|1366.3|1329.65|1305.45|1342.6|1365.35|1380.3|1367.2|1330.85|1337.75|1330.55|1297.4||1269.4|1249.1|1238.8|1275.4|1241.7|1197.3|1282.7|1234.6|1297.85|1315.2|1326.2|1318.75|1343.55|1321.15|1294.45|1257.95|1248.5|1251.65|1229.35|1257.15|1282.3|1247.3|1202.45|1199.15|1183.8|1185.7|1175.4|1166.2|1157.65|1173.45|1199.95|1215.25|1196.6|1147.6|1139.15|1161|1034.55|939.65|953.2|939.25|945.25|969.45|984|953.8|979.85|938.5|909.75|914.3|902.4|948.25|963.85|965.65|964.15|971.45|991.25|989.6|952.25|955.3|1014.85|1016.75|1020.05|1040.75|1034.35|1026.75|1012.15|1001.85|995.65|988.85|1009.1|1028.55|1044.95|1062.5|1072.1|1047.2|1027.6|1024.4|1005.45|1005.3|993|1003.35|1005.65|1035.6|1080.35|1117.3|1189.95|1116.05|1023.2|945.55|953.55|965.5|977.7|953.9|942||974.25|978.8|911.9|919.95|912.25|984|971.75|1004.4|1008.6|960.2|928.05|914.55|937.05|950.3|928||995.25|921.3|908.3|871.1|891.75|932.2|959.7|1010.65|1004.15|1068.3|1010|1007.55||1068.4||1041.95|990.15|980.25||953.25||999
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|932.3|945.275|959.625|959.9|976.325||969.375|970.375|966.425|961.725|967.35|980.875|953.525|951.55|924.775|933.4|932.95|900.45|908.95|924.775|933.875|945|950.625|948.175|948.975|973.275|986.425|987.95|971.325|966.05|1000.8|1018.35|944.175|938.3|926.025|948.6|971.375||990.775|1022.325|1026|1051.15|1064.25|1066.2|1054.175|1074.475|1048.175|1057.925|1054.9|1071.4|1057.4|1073.775|1086.975|1081.2|1090.025|1094.4|1087.75|1084.35|1082.725||1082.1|1078.575|1102.125|1109.425|1117.125|1081.1|1125.1|1121.275|1114.05|1105.6|1111.05|1127.525|1127.725|1109.925|1125.625|1121.875|1132.875|1136.9||1083.375|1068.35|1062.075|1105.225|1098.825|1069.35|1030.075|1039|1051.175||1039.775|1045.875|1020.5|1030.675|1131.225|1168.4|1184.05|1182.475|1157.825|1151.15|1156.55|1174.65|1168.75|1181.05|1061.85|1087.7|1077.825|1037.875|1037.25|1047.725|1055.625|1039.775|1054.1|1062.3|1058.775|1052.925|1066.5|1061.825|1069.4|1075.575||1126.85|1083.225|1055.425|1039.125|1033.625|1035.1|1067.85|1056.95|1041.1|1083.575|1075.6|1102.75|1078.75|1073.1|1006.7|1024.525|1021.525|985.975|1022.075|1011.375|1005.825|1027.825|1007.45|943.8|1000.225|1007.55|1005.25|1021.15|1005.475|1002.325|1015.325|997.825|1002.125|1000.825|1006.6|994.45|1002.975|1002.975|1049.75|978.35|985.15|980.325|993.075|944.175|937.3|872.75|888.2|866.575|869.125|891.375|894.325|873.325|879.8|894.85|903.475|889.275|824.375|828.75|821.525|832.175|823.5|818.125|821.875|839.075|831.35|828.8|824.525|837.2|841.1|850.175|833.45|825.775|836.075|819.25|807.8|799.675|781.725|797.375|799.775|789.95|780|798.45|771.675|756.825|750.5|758.1|764.675|777.85|763.475|747.3|775.2|774.05|809.475||797.075|802.35|799.95|784.05|798.575|795.8|797.175|767.45|772.775|777.375|776.15|773.525|774.95|788.05|807.275||809.35|796.3|822.475|834.95|807.3|766.875|780.775|799.7|752.075|749.025|757.875|759.275||776.125||801.375|808.2|763.075||692.775||698.875
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|217.65|210.6|207.85|205.45|205.2||206.5|207.8|208|208.55|209.7|209.95|209.9|206.9|203.85|209.15|208.85|208.5|207.05|215.95|218.85|217.75|218.25|218.6|217.45|226.45|227.55|229|233.1|234.35|229.95|216.75|218.2|215.95|203.25|206.6|210.65||207.8|210.7|213.7|217.65|218.85|219.75|217.85|214.15|211.25|206.45|202.5|201.5|202.8|205.4|211.45|213.4|213.85|209|211.15|211.55|209.5||208.6|207.75|203.4|202.95|214.5|213.05|214|213.55|215.9|216.3|212.7|205.4|202.45|203.15|198.2|196.2|195.95|194.4||193.65|194.8|193.85|195.55|190.85|191.7|187.9|184.05|187.35||187.1|188|185.3|178.35|172.8|173.95|174.75|169.8|170.1|166.75|165.25|163.85|165.5|167.2|168.55|170.75|168.55|167.65|167.45|168.25|165.7|165.05|167.8|170.15|172.2|167.85|167.15|169.5|169.9|169.25||170.85|171.7|169.4|173.3|170.75|166.55|172.5|174.2|175.75|179.1|178.6|180.65|181.8|183.35|183.95|184.9|183.8|188.15|189.1|186.7|191.6|191.35|190.2|191.1|195.55|194.25|194.95|195.4|196.7|196.8|195.8|198.45|198.55|198.75|196.4|201.45|204.2|203.05|198.85|196.05|195.35|192.8|193.65|192.6|194.15|193.35|196.7|195.4|196.4|199.6|200.7|196.55|192.25|192.7|194.05|193.85|198.7|195.9|197.55|194.35|195.45|196.3|194.25|199.8|207.55|205.85|202.9|194.65|197.25|195.2|202.1|191.85|185.85|185|184.05|186.6|181.2|185|187.2|193.9|194.25|199.05|198.5|197.65|200|200.15|196.7|197.25|200.55|197.35|190.65|192.15|191.7||186.35|188.95|175.75|170.75|164.75|164.65|163.8|165.4|165.05|158.45|158.25|161|163.9|173.9|174.05||182.05|182.15|179.45|179.85|180.05|180.55|182.25|179.6|180.7|188.1|186.35|189.35||181.6||185.25|178.65|181.55||177.9||166.4
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|309.35|308.75|323.55|326.1|317.65||320.35|312.85|324.05|322.35|336.55|349.55|338.3|345.4|335.9|344.9|338.15|336.9|321.65|321.5|327.85|325.2|332.65|308.6|308.3|315.55|311.45|309.75|307.15|299.2|288.4|285.5|276.1|277.5|261.75|270.95|272.05||279.65|281.65|301.1|305.05|295.9|282.45|299|293.65|299.75|294.4|293.05|293.8|298|284.2|284.65|287.7|270.15|266.45|265.95|259.4|267.15||259.25|262.3|260.1|252.8|272.05|278.1|285.6|272.8|263.3|260.6|259.4|258.1|260.3|266.35|267.3|263.15|259.1|253.15||244|249.6|235.2|240.95|242.05|236.55|233.65|228.05|228.85||215.1|218.1|219.15|213.85|210|212.3|211.65|207.55|201.65|190.8|191.5|189.6|190.6|193.05|195.7|206.25|208.2|209.1|200.45|201.7|193.7|182.9|190.15|191.8|193|193.85|194.5|191.65|193.95|196.7||190.3|186.85|192.15|183.85|175.85|164.2|175.8|169.9|174.4|198.3|202.25|204.15|206.2|209.65|201.85|195.9|193.8|194.8|204.55|210.65|221.65|221.25|218|205.1|216.3|216.15|221.75|222|225.8|223.6|234.85|227.4|224.9|223.6|212.05|213.1|209.15|211.05|201.6|199.4|196.8|197.4|194.2|190.8|184.85|182.55|184.25|183.3|176.95|167.75|171.75|173.4|178.6|177.65|176.75|177|166.4|165.7|170.1|169.15|164.05|156.25|155.6|156.95|153.7|154.1|153.75|161.5|153.05|153.2|149.8|148.45|146.25|144.4|145.7|145.15|140|143.5|135.9|141.65|141|142.25|142.95|143.7|145.45|137.05|127.4|129.3|129.6|121.55|119.1|115.05|109.15||96.6|98|94.95|91.65|88.05|94.55|93.5|97.35|89.75|89.6|89.1|90.75|89.5|85.95|85.4||95|88.75|83.9|82.25|79.15|86.45|85.1|82.9|90.6|92.25|88.3|88||91.65||91.6|84.9|81.4||63.15||70.25
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|84.15|83.65|85.85|85.9|85.6||86.85|83.7|87.15|81.2|84.4|84.15|86.2|74.3|71.9|73.2|72.85|73.4|71.8|73.95|75.4|74.65|75|75.85|74.65|77.6|72.65|70.55|71.65|70.8|72.25|71.7|71.95|71|72.25|74.05|74.2||72.7|74.05|74.35|77.35|74.65|72.3|75.05|71.9|73.2|74.85|66.9|67.05|67.55|67.3|67.45|67.9|66.8|67.8|68.7|68.4|69.05||68.3|68.95|68.2|66.35|68.8|68.4|69.1|66.4|67.9|67.95|65.4|65.05|65.7|67.8|68.95|70.75|62.65|63.1||61.9|60.75|60.65|61.45|62.2|63.2|60.1|61|61.7||63.6|61.15|59.9|59.65|59|60.2|59.05|58.35|58.65|58.8|60|60.3|60.2|61.1|61.6|63.75|65.9|63.65|62.85|62.7|63.8|61.8|60.2|58.65|57.6|56.55|56.85|56.05|56|55.25||55.95|56.4|59.15|57.8|57.95|56|57.25|57.05|57.5|60.9|59|58.55|59.45|56.9|58.75|60.65|58.35|59|61.35|58.95|60.3|58.75|55.3|54.75|55.85|55.75|56.85|57.65|56.9|57.8|57.1|57.05|55.85|57.4|56.05|53.9|50.9|50.45|50.85|48.1|45.6|45.9|46.05|45.6|45.9|46.05|46.95|45.1|45.05|45.5|46.65|45.9|46.6|47.15|45.6|43.6|43.95|44.5|45.75|46.1|47.25|47.05|48.3|48.9|48.95|50.35|48.85|47.15|47.85|48.75|49.5|49.2|51.35|50.4|47.9|47.75|47.65|48.15|46.25|48.1|47.1|47.25|46.85|45.8|44.3|42.05|43.2|45|41.1|40.05|40.7|40.9|39.2||39.25|40.15|40.7|39.15|39.55|39.6|40.15|40.5|39.85|39.8|40.75|40.45|39.9|40.3|41.4||44.6|41|39.4|39.45|39.9|39.6|40.05|41.2|43.35|42.8|41.5|40.6||41.2||42|42.2|42.55||42.4||43.15
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|423.15|422.5|425.95|429.65|418.75||414|401.6|407.85|406.4|414.1|428.15|413.3|405.1|395.45|421.75|408.1|412.6|406.1|395.65|407.65|408.7|407.65|403.7|403.8|408.85|410.75|406.45|417.65|402.2|400.3|392.9|389|380.85|366.85|376.3|376.25||382.45|375.4|393.3|400.9|395.4|383.1|394.2|396.4|402.95|399.55|399.05|402.85|405.4|401.7|395.25|403.1|389.7|387.2|386.1|381.8|386.6||366.25|366.85|361.95|353.5|364.2|366.2|370.6|365.9|357.5|359.65|362.3|361.85|362.65|365|370.4|370.85|368.4|358.15||350.2|359.2|338.25|340.85|337.75|336.15|331.2|342.6|340.95||343.2|338|342.75|334.8|333.1|326.45|327.7|317.85|314.75|309.35|309|306.8|305.85|308.95|308.3|321.25|325.5|322.95|318.7|313.5|311.05|291.55|290.65|289.95|285.15|292|292.95|291.45|291.35|290.1||282.05|277.75|284.1|277|268.35|258.55|268.2|271.9|271.3|287.7|286.85|288.65|289.6|289.85|287.8|285.35|286.85|281.15|286.5|282.35|293.4|293|286.8|269.8|280.7|289.3|286.2|284.9|285.75|281.9|282.65|278.55|277.15|269.6|265.35|258.6|256.8|253.75|245.2|240.2|239.5|235.15|228.1|220.55|220.25|214.35|217.55|214.9|206.95|205|209.35|207|209.95|206.8|206.75|201.15|194.9|194.05|198.4|193.3|197.45|195.35|190.85|193.75|190.95|194.45|191.45|189.35|190.7|192.65|193.55|193.9|201.65|197.95|194.3|193.4|191.85|190.05|183.75|188.95|184.65|190.95|190.05|194.95|197.05|192|192.7|192.15|193.95|184.2|184.15|184.8|176.25||166.15|169.9|171.05|169.3|163.25|174.3|175.2|182.35|178.2|174.55|168.65|172.2|165.8|163.9|163.55||180.65|164.1|159.4|157.3|153.25|159.95|161.2|159.6|167.5|177.3|170.65|171.4||167.65||166.3|154.6|158.1||140.7||143
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|558.2|573.96|589.53|592.58|594.37||600.32|598.47|601.6|614.61|625.43|628.41|624.3|607.48|598.98|611.25|614.25|640.75|622.82|590.25|580.5|576.36|576.33|574.03|557.86|558.61|556.2|560.4|562.06|550.05|565.04|529.16|539.71|522.55|518.03|541.74|527.63||543.94|549.24|553.01|562.17|560.35|560.48|546.61|556.72|567.12|575.61|585.29|582.52|572.41|557.72|555.13|549.46|558.56|558.23|536.43|540.62|545.1||541.5|551.16|541.71|535.81|551.65|561|535.23|516.31|526.73|529.63|515.63|503.61|511.98|509.53|512.42|508.74|506.84|502.39||500.16|499.21|485.24|508.62|524.05|523.64|502.07|518.19|504.13||496.4|467.84|465.55|447.86|467.12|452.63|447.75|433.81|431.1|433.4|434.95|444.35|435.92|434.91|432.83|444.02|437.43|452.74|458.04|449.6|463.75|459.44|463.01|455.71|455.78|460.38|465.9|469.45|465.67|475.41||473.24|468.87|474.39|484.41|462.84|452.32|463.12|461.39|462.01|472.16|481.55|476.54|472.67|469.47|465.46|453.02|445.17|454.77|446.76|449.28|458.11|450.15|429.78|419.4|433.62|433.59|415.41|421.37|424.76|395.61|393.54|388.38|383.15|377.45|373.93|378.64|372.85|376.68|376.15|374.47|375.59|372.28|361.28|347.73|344.09|354.06|336.74|339.15|337.29|345.17|348.87|339.96|348.92|350.37|351.07|338.54|344.15|330.46|326.93|324.12|337.08|338.43|349.15|347.31|347.41|345.13|339.42|345.45|349.82|353.97|356.59|353.53|350.94|336.4|337.82|332.95|332.05|338.62|339.54|347.46|336.29|341.3|333.37|335.68|337.12|336.69|337.45|340.13|335.19|331.32|337.88|337.86|340.81||324.06|314|304.3|301.36|309.98|333.26|337.93|339.81|318.68|313.89|313.35|308.91|311.41|303|309.58||321.7|310.71|304.31|296.96|295.74|299.39|302.34|301.01|303.79|309.59|299.85|284.29||276.28||284.52|281.36|282.05||259.56||276.62
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1830.4|1868.35|1903.2|1918.65|1935.15||1963.95|1978.95|1915.85|1922.5|1897.7|1899.5|1844.65|1845.4|1780.35|1895.5|1911.2|1872.95|1949.6|1938.75|1945.45|1989.45|2019.65|1985.95|1951.05|1961|1952.05|1949.15|1957.15|1982.7|1910.4|1852.2|1861.3|1801.5|1712.95|1722.85|1764.7||1794.4|1828|1857.8|1883.6|1887|1846.95|1863.9|1892.65|1882.1|1903.45|1938.15|1970.7|1952.4|1970.4|1959.75|1965.55|1994.05|1995.6|2017.95|1999.3|1988.9||1960.6|1920.75|1902.95|1920.85|1949.35|1965.45|1952.55|1951.15|1939.35|1920.4|1903.3|1883.55|1833.8|1820.55|1846.25|1821|1814.2|1875.85||1907.1|1889.1|1862.45|1924.9|1897.85|1889.4|1826.35|1830.6|1796.65||1763.3|1754.75|1807.85|1752.95|1728.15|1718.05|1675.45|1630.7|1593.6|1580.7|1547.4|1570.9|1551.35|1587.65|1416.9|1383.05|1393.05|1393.3|1368.8|1376.7|1336.55|1309.55|1353.35|1344.95|1312.9|1319.85|1320.1|1324.7|1338.25|1314.6||1305.05|1268.2|1263.25|1278.7|1253.05|1246.1|1275.4|1270.55|1287.85|1277.1|1305.1|1325.4|1323.95|1304.7|1330.35|1319.5|1326.15|1350.7|1368.75|1380.05|1396.7|1423.5|1430.65|1401.35|1467.1|1420|1436.7|1400.1|1387.25|1339.4|1338.35|1355.6|1369.35|1327.55|1307.45|1336.25|1335.1|1364.6|1360.2|1342.5|1340.1|1334.2|1323.95|1308.55|1365.75|1385|1389.45|1384.05|1322.6|1350|1374.05|1342.35|1359|1319.05|1327.45|1322.65|1290|1298.3|1335.55|1349.35|1368.15|1352.75|1368.25|1367.9|1353.8|1352|1356.75|1360.45|1355.65|1340.1|1381.7|1343.9|1389.9|1355.35|1302.5|1303.35|1243.8|1276.8|1248.9|1279.8|1298.7|1332.25|1304.15|1336.75|1337.8|1334.4|1386.55|1342.9|1248.4|1224|1229.45|1217.55|1153.2||1160.2|1150.25|1160.1|1130.45|1113.65|1178.3|1173.1|1186.7|1157.2|1188.45|1217.45|1199.8|1245.95|1238.35|1277.8||1357.2|1327.85|1326.65|1303.6|1239.55|1249.65|1152.15|1130.15|1177.75|1186.25|1130.85|1173.75||1250.9||1272.9|1187.65|1198.05||1140.85||1181.65
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|98.9|101.7|105.7|102.75|105.3||106|105.55|108.8|106.8|109.65|112.3|107|107.2|104.9|106.25|103.05|98.75|95.85|99.85|101.95|97.85|98.6|98.4|94.25|93.95|90.7|88.55|90.5|90.5|93.35|92.6|93.8|91.6|86|85.75|87.6||89.7|92.25|95.75|96.5923|99.6152|92.5928|97.8945|99.6152|96.5458|96.4063|93.895|95.9413|96.9179|95.5692|94.9646|90.4536|90.2211|87.1517|86.5936|87.3842|87.2447||84.0823|83.2452|79.4317|79.0132|84.9194|85.5705|86.5471|87.5702|84.3148|83.8963|83.8498|85.524|85.1519|84.8729|82.1291|84.0358|80.5479|81.6175||80.7804|72.8279|69.154|67.9913|68.2704|66.3636|66.6892|68.968|65.573||65.2475|64.6429|63.8988|64.922|62.7362|62.9222|62.0386|60.5039|60.4109|61.1085|59.8993|59.0622|60.969|61.8991|60.783|60.4574|59.8528|58.6902|58.7832|58.8762|56.8765|56.4579|58.4112|56.737|58.0391|58.4577|57.7136|57.6671|59.8528|58.9227||59.9458|57.7601|57.3415|57.8996|54.2256|52.3189|55.3883|55.6208|56.3184|59.1553|60.1319|61.0155|58.8762|59.1087|58.6902|58.4112|57.3415|58.2251|59.2948|61.248|62.4106|62.6432|61.7596|62.3641|66.5962|66.0846|66.6892|63.2943|62.6432|63.0152|63.9918|62.4572|62.5502|60.5039|59.7133|61.248|60.7364|59.5273|59.2483|59.0157|57.8066|56.83|56.3649|55.3883|55.8068|55.8999|57.8996|56.4114|55.0162|56.8765|57.6206|58.0391|58.2716|58.1321|57.3415|55.5743|56.5974|59.7598|63.4803|64.3639|65.3405|65.9451|66.3171|65.0615|62.9222|64.3639|62.9222|61.248|62.2711|63.9918|65.7591|62.9222|65.4335|65.387|62.7827|59.3878|56.9695|56.923|57.7136|58.5042|57.2485|58.7367|57.5741|58.7367|57.9461|54.0396|55.9929|56.3184|53.3885|50.5517|49.8076|50.0866|47.5288||48.0404|49.4356|49.9471|48.4124|49.0635|53.2955|54.1326|57.5275|53.249|53.2025|52.784|54.3187|55.1558|53.5281|53.9466||61.0155|60.0854|59.7133|57.0625|54.8302|57.6206|55.1558|54.7837|59.2948|60.9225|57.0625|50.2727||50.3657||53.2025|51.2493|50.0866||45.4826||47.0173
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|2543.364|2583.7251|2774.751|2728.6541|2735.688||2753.8479|2734.241|2709.2471|2616.8511|2682.855|2706.353|2723.7639|2572.3501|2562.0229|2615.0549|2489.533|2454.9099|2531.041|2637.2061|2652.772|2661.2029|2654.418|2580.781|2594.1521|2574.9441|2616.3521|2662.8|2694.5791|2721.6189|2613.1101|2560.2271|2543.9629|2470.7251|2428.519|2415.7471|2466.2351||2343.407|2396.6389|2517.9209|2652.123|2571.1531|2370.5969|2512.6819|2680.5601|2589.4121|2495.8201|2516.9231|2450.969|2388.2581|2486.8391|2498.4641|2446.229|2404.1731|2334.427|2333.479|2365.8569|2383.718||2343.457|2314.022|2243.2791|2152.231|2198.7781|1958.111|1838.326|1826.453|1813.5811|1842.118|1844.613|1836.0811|1805.998|1834.984|1798.3149|1768.781|1781.203|1766.386||1719.39|1703.076|1691.302|1688.459|1684.667|1655.4821|1666.308|1687.012|1695.194||1706.119|1662.516|1647.998|1667.655|1716.397|1687.411|1692.949|1725.526|1631.585|1617.167|1663.663|1694.296|1751.17|1750.621|1747.9771|1730.116|1743.936|1693.797|1745.931|1750.222|1724.13|1735.005|1788.986|1805.948|1644.256|1626.446|1628.342|1596.363|1610.9301|1585.287||1583.441|1614.472|1626.197|1637.671|1587.682|1595.415|1621.507|1624.65|1661.319|1669.351|1664.3621|1642.5601|1615.321|1589.129|1520.83|1494.189|1487.803|1496.634|1517.4871|1559.5439|1574.212|1525.52|1531.1071|1561.689|1531.257|1534.649|1537.144|1541.584|1576.058|1601.002|1577.155|1596.662|1584.688|1541.7841|1561.4399|1591.174|1565.681|1586.235|1626.5959|1589.428|1558.397|1529.261|1514.245|1531.556|1508.0081|1500.824|1490.348|1452.082|1429.682|1436.317|1396.306|1412.769|1440.009|1407.2321|1377.547|1438.512|1457.071|1436.068|1435.818|1408.579|1403.191|1386.9771|1346.816|1299.8|1295.1|1297.7|1298.7|1283.05|1296.85|1296.5|1261.15|1281.35|1297.4|1299.7|1343.05|1334.5|1317.5|1311.2|1309.6|1339.1|1317.75|1338.9|1365.8|1329.75|1331.35|1279.1|1230.5|1204.2|1188.2|1171.3|1129.8|1121.65|1137.55||1122.65|1125.35|1160|1125|1107.65|1068.4|1113.95|1101.2|1128.85|1179.5|1167.4|1185.5|1189.25|1176.2|1185.75||1235.25|1161.55|1153.75|1176.55|1155.3|1158.85|1178.6|1214.5|1274.95|1260.15|1225.3|1214.85||1155.85||1173.85|1104.5|1108.75||1107.6||1181.1
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|1428.1|1437.65|1461.8|1483.75|1514||1524.2|1508.3|1515.2|1463.55|1462.6|1496.9|1485.65|1472.85|1442.5|1506.45|1526.6|1486.3|1452.2|1508.8|1524.6|1548.35|1549.45|1537.65|1521.35|1530.5|1552.85|1566.45|1551.8|1516.5|1529.8|1528.55|1520.2|1448.85|1334.7|1345.35|1359.85||1361.3|1362.1|1371.3|1382.65|1369.85|1336.05|1354.15|1376.6|1352.5|1349.8|1350|1373.4|1338.95|1314|1306.3|1314.6|1297|1287.6|1292.05|1284.85|1289.4||1262.2|1264.8|1262.7|1234.85|1281.55|1278.8|1268.25|1246.25|1249.65|1194.3|1190.35|1181|1171.4|1169.7|1149.5|1125.15|1113.75|1115.95||1122.4|1118.85|1116|1135.5|1125.85|1132.3|1134.25|1148.15|1080.9||1051.5|1073.2|1059.45|1033.7|965.85|960.75|958.1|939.85|929.75|911.651|911.847|916.752|964.184|963.301|933.674|923.374|936.3|924.45|917.3|902.9|894.1|888.8|915.2|896.45|905.75|908.45|881.05|887.9|892.6|896.95||902.8|901.6|895.45|902.85|889.25|850.7|860.6|856.5|881.85|900.7|906.3|921.8|909.95|902.1|917.4|920.95|909.5|916.7|932.15|942.5|961.15|955.55|955.2|944.95|981.85|975.6|968.95|980.4|991.35|994.15|995.75|1009.1|1004.55|1000.8|982.8|990.7|949.75|961.9|960.05|915.65|922.15|925.75|924.25|915.9|913.45|908.25|921.95|913.5|903.8|904.4|916.55|920.9|938.05|919.6|925.55|921.15|912.2|912.9|928.15|932.15|944.95|941.25|943.6|951.2|944.25|941.3|924.3|943.65|936.6|962.2|943.1|955.55|967.6|907.45|898.2|896.65|884.8|895.05|899.9|926.4|930.45|946.55|953.3|961.35|955.25|930.7|961.3|945.45|928.15|932.25|905.5|850.85|825.55||815.7|820.5|835|796.35|813.35|864.4|871.65|862.9|814.8|821.6|815.95|822.85|837.3|836.9|850.65||897.55|875.35|857.15|855.25|851.2|840.6|852.6|870.35|915.6|932.9|911.65|880.15||865.45||812.8|807.1|801.65||774.65||774.35
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|3998.814|4039.5759|4107.0801|4078.542|4007.395||4120.0518|3888.103|3857.8679|3836.864|3916.2419|3902.7209|3824.54|3600.2749|3592.092|3648.6201|3710.7361|3746.459|3785.5249|3812.416|3862.957|3867.5471|3936.449|4023.511|4031.1941|4017.6731|3991.28|4059.0339|4093.0601|4115.7612|4294.4258|4296.2222|4029.8469|3929.1641|3955.3579|3962.293|4017.124||3885.459|3920.9819|3970.7749|4082.134|4082.533|4000.2109|4278.6099|4381.2378|4392.9629|4275.916|4236.002|4083.3811|3874.532|3948.373|4120.4512|3837.063|3691.3279|3651.614|3653.26|3602.1709|3632.9041||3617.7871|3667.03|3565.3|3388.1331|3349.167|3298.876|3281.8621|3256.1179|3227.979|3261.606|3244.3931|3258.812|3254.4221|3263.9009|3258.114|3293.5371|3386.436|3346.2229||3193.553|3082.2429|3101.7009|3328.761|3257.116|3084.938|2976.572|3011.0471|2991.489||3015.5371|2976.8711|2973.6279|3017.2839|3272.4829|3161.4221|3172.1489|3032.501|2930.022|2846.9519|2912.2109|2926.8789|2882.9741|2892.5029|2992.7371|3054.553|3045.4231|3093.1699|2958.4109|3008.752|3068.5229|3289.3459|3323.373|3242.7471|3269.6389|2920.9419|2855.2339|2661.3521|2675.4221|2575.5381||2521.804|2538.0691|2496.1089|2530.585|2468.3689|2409.197|2443.1741|2574.29|2651.324|2701.0669|2732.05|2691.7871|2685.001|2645.9861|2494.0139|2467.4209|2450.208|2482.988|2404.8059|2473.259|2482.8879|2473.8569|2466.324|2453.052|2514.1699|2491.469|2466.324|2338.2|2335.356|2362.448|2368.4851|2380.1599|2416.9299|2435.6399|2434.7419|2466.5229|2491.27|2511.0271|2513.8711|2462.282|2463.6289|2494.4131|2443.2729|2485.333|2411.592|2381.3569|2395.2771|2410.4939|2421.77|2269.499|2257.075|2325.627|2274.7371|2244.8521|2259.1211|2286.262|2186.0791|2235.772|2191.3181|2105.104|2077.5129|2049.324|2004.77|1996.139|1978.25|1962.75|1937.4|1957.9|1936.45|1928.7|1892.8|1926.4|1885.3|1877.5|1869.85|1877.8|1882.4|1876.05|1860.4|1850|1870.4|1887.5|1885.4|1870|1857.25|1861.25|1848.35|1858.55|1842.95|1798.85|1793.4|1794.2|1787.25||1786.65|1784.9|1784|1670.15|1645.65|1645.8|1648.25|1656.45|1648.35|1614.2|1584.65|1593.25|1536.1|1535.4|1545.35||1592.95|1465.05|1465.85|1450.65|1433.8|1459.15|1418.45|1449.9|1492.1|1444.7|1467.85|1470.5||1399.25||1398.65|1355.5|1367.15||1354.15||1392.25
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|343.3|349.2|361|356.9|363.15||365|346.75|342.9|351.05|368.75|364.75|362.05|363.7|350.15|357.35|360.25|361.75|358.1|365.35|369.25|366.8|372.7|368.7|375.65|367.35|359.3|360.7|357.25|341.75|346.6|341.7|346.55|350.1|345.35|358.3|366.3||379.55|370.55|370.15|371.9|363.2|355.8|370.05|366.8|348.1|352.75|350.1|353.6|353.2|355.7|359.55|359.3|353.4|353.15|350.05|346.05|347.85||348.3|344.3|337.45|331.55|353.75|342.15|338.95|328.4|328.4|328.95|330.4|328.45|332.65|332.05|331.65|319.85|321.15|322.9||316.85|292.35|285.45|289.7|290.4|282.85|268.5|271.3|279.45||284|289.1|282.25|259.5|264.2|276.8|282.05|277.2|291.35|300.85|319.4|329.95|322.55|323.6|315.85|335.55|335.85|333.85|336.85|332|326.1|315.8|325.45|327.4|332.1|326.55|338.3|326|311.2|295.5||280.35|287.15|289.2|292.17|265.61|258.36|273.08|284.19|284.97|298.7|280.34|269.12|268|266.02|251.55|247.25|242.07|240.3|239.87|236.49|237.91|232.04|224.58|226.66|232.71|238.23|229.95|231.12|237.92|228.17|214.67|212.63|211.03|208.86|201.99|206.09|205.68|210.29|224.99|204.54|206.65|205.71|202|201.33|186.65|158.05|152.77|151.99|144.88|145.85|143.65|135.27|129.95|130.41|128.3|125.16|124.88|123.17|124.78|119.58|114.38|110.91|109.8|109.42|106.01|105.06|105.44|103.89|103.5|108.33|107.9|107.25|111.86|115.04|106.9|101.69|100.92|100.39|101.67|98.51|97.66|96.44|94.99|93.61|94.21|93.99|94.14|93.39|92.96|93.69|91.86|89.93|91.31||91.51|91.4|91.78|88.31|85.14|87.55|87.81|87.79|88.7|85.86|88.15|97.76|101.28|98.74|97.94||102.5|103.03|105.26|103.59|98.96|93.63|93.76|91.16|81.67|80.87|79.87|80.24||81.07||82.33|78.38|78.47||68.43||64.74
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|408.2|417.15|430.05|419.8|429.95||433.15|429.05|432.15|436.25|454.2|464.3|441.45|433.2|429.5|451.25|443.5|429.75|428.15|449.3|478.85|470.45|469.8|476.05|442.5|434.5|439.25|438.9|437.3|433.2|452.25|448.65|441|432.9|395.7|394.95|395||415.75|413.55|420.65|431.4|426.95|411.15|430.65|433.35|438|438.8|430.75|442.15|435|408.3|394.55|381.7|377.6|361.25|360.3|363.4|367||362.25|357.05|346.95|350.65|370.65|377.35|380.15|374|363.6|353.3|346.4|357.2|355.35|348.55|348.8|356.15|343.2|339.3||329|325.4|322.85|324.05|321.8|329.55|328.85|331.55|314.7||314.2|317.15|323.75|321.9|304.3|301.9|306.5|295.3|302.75|299.1|282.95|286.85|295.05|298.95|298.85|305.65|308.6|298.8|291.15|291.6|285.45|277.55|286.45|288.25|301.7|306.05|286.75|282.3|289.3|274.9||280.55|275.8|278.9|282.2|270.5|261.15|278.05|286.6|291.3|303.3|306.25|309.6|302.45|302.65|296.5|295.7|286.75|294.4|293.95|295.35|303.4|302.95|303.3|301.3|314.3|303.85|298.05|299|276.6|276.75|278.05|277.5|268.25|267|264.15|270.95|267.3|267.15|263.1|259.55|258.4|257|258.3|257.7|262.5|263.9|273.45|268.55|266.75|272.6|273.95|270.75|269.8|267.9|265.95|265.5|259.95|263.6|274.85|275.85|282.95|281.75|278.3|276.7|274.35|282.25|276.5|265.05|264.55|270.9|268.4|270.4|273.1|268.55|284.75|284|292.15|283.9|270.4|281.15|271.65|266.2|253.6|260.7|261.85|245.15|255.35|253.65|250.55|239.55|244.65|248.3|239.6||241.05|247.15|248.75|231.45|220.15|253.9|261.15|274.5|264|268.25|263.65|259.75|262.6|256.55|259||283.25|284.6|276.5|253.9|260.65|287.1|262.9|262.3|278.9|277.75|257.3|248.15||244||255.35|223.75|216||218.65||233
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|999.85|1020.9|1053.65|1062.7|1049.5||1057.75|1031.85|1050.45|1033.25|1048.4|1060.95|1054.6|1023.15|1018.35|1024.6|1008.3|1010.5|995.5|1021.7|1049.2|1063.4|1096.8|1058.55|1053|1060.15|1069.1|1058.3|1072.6|1069.85|1051.3|1038.85|1032.5|988.4|1007.6|1049.35|1072.3||1081.9|1079.25|1068.2|1088.5|1089.2|1063|1093.15|1105.8|1067.4|1060.3|1075.5|1038.8|1022.25|1000.6|1039.95|1026.95|1000.9|976.85|977.6|977.25|983.75||976.2|963.35|954.55|931.7|972.1|970.5|960.35|944.4|941.45|939.4|943.1|950.6|948.25|967.45|933.3|915.45|914.3|909.8||891.8|899.55|894.55|895.35|884.3|878.7|884.4|884.3|887.6||901.35|895.5|911.1|858.7|917.95|916.9|936|944.65|937.3|912.5|909.25|924.75|941.85|957.25|962.9|991.45|993.35|1002.55|1008.7|1014.2|1040.4|1003.55|1036.2|1055.2|1046.5|1029.2|1043.25|1025.9|1026.35|1038.2||1027.85|1007.4|998.15|1008.95|998.9|979.6|1016.55|1039.75|1040.55|1085.9|1037.1|1028.65|1000.85|968|967.65|962.5|941.1|919.55|925.3|945|961.7|962|949.9|927.55|976.1|983.2|978.75|972.15|970.1|981.4|982.25|980.95|981.7|1003.65|1018.2|930.5|940.2|957.5|957.95|879.85|936.25|928|940.8|927.65|926.55|890.4|859.3|841.2|845.4|853.8|863|850.75|851.7|864.25|897.4|879.55|857.15|873|869.8|861.1|867.05|865.4|870.5|875.55|900.05|895|903.4|911.8|924.6|926.75|935.25|921.4|937.9|935.25|914.45|919.35|928.95|925.75|943.95|911.9|918.3|928.35|919.4|900.3|902.35|907.6|867.45|871.25|849.7|869.8|881.15|894.55|905.95||892.75|885.75|873.2|840.35|856.85|841.8|863.05|839.25|851.85|849.3|835|813.3|827.2|826.8|841.65||835.3|854.4|854.35|896.8|877.35|822.35|806.6|812.5|809.75|822.25|825.9|810.4||826.05||790.15|705.6|700.05||655.85||579.05
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|83206.25|85609|86819|87673.5469|88775.3516||88684.1016|89067.7031|87564.5469|88661.75|89773.5469|89097.1016|89680.3984|89025.4531|84498.1484|87622.7969|87979.6484|87558.5|86921.2969|88120.1016|88881.3516|89184.5|89575.3516|90643.8984|91278.0469|90084.7031|96973.8516|93597.8984|90870.75|90693.0469|92181.9531|89963.5|90745.9531|88133.6484|84069.1484|87487.7031|88577.75||89638.3516|92305.9531|91712.8984|93081.5|87197.5469|85661.8516|87551.75|88749.6484|85642.2969|85746.8984|82507.8984|80602.1016|77332.6016|78752.25|79053|78402.2031|76021.6484|75750.4531|76925.1016|75677.5469|75366.7031||75892.3516|75854.8516|76096.3516|75277.7031|77571.5469|77291.1484|78618.8516|77286.3516|77547.6484|77878.3516|77615.2031|78371.2969|79161.7969|79527.6484|78698.1484|78894.6484|79781.25|79564.2969||77738.6484|75820.0469|76311.75|79840.1484|80114.5|79069.3984|76831.3516|75041|74095.4531||71826.2031|69386.8984|68589.1484|69367|69841.0469|68516.8516|68568.5|68449.8516|67676.25|66226.0469|65303.25|67298.3516|66844.5469|68202.6016|63280.4492|63619.1016|62250.3516|61042.4492|59927.3516|60009.8516|58013.1016|58454.6484|58903.5508|58589.9492|58587.1016|58784.8984|60175.3516|60601.5508|60269.9492|60525.6016||60578.3008|59572.1992|59462.3516|59306.5508|57461.4492|55618.8516|57211.5|57709.5508|58159.25|58950.6016|59530.8516|59573.9492|58408.4492|58519.8516|59226.6992|59134.0508|58763.5508|58212.6484|58374.1992|58425.3984|58492.1016|58586.75|58345.3008|57987.4492|59579.8516|59316.5508|59336.75|59286.3984|59598.5508|59627.1484|59507.3008|59837.8008|60205.5|60148.0508|61433.75|63976.5|61634.75|61460.4492|61863|62702.8008|61345.8008|61519.0508|61270.1016|60974.6484|61048.5508|61043.1484|61815.1016|62204.8984|61931.6016|62976.5|63357.3516|64407.75|65621.1016|65042.8008|65360.5508|63537.9492|63675.3516|64396|64673.4492|64867.25|65335.8516|65287.1992|66858.7969|67333.5469|66140.25|66092.8516|65836.7969|67274.5|65196.8984|66457.7031|64809.6484|64128.1016|64532.6484|64762.75|62949.3008|62999.6992|62968.25|62660.3008|62993.6016|63729.0508|62884.9492|63796.3516|63994.1484|64244.3984|63526.1992|61648.75|61744.25|62692.3984|61446.0508|59113.1016|58466.1992|58078.8008|57726.1016||57434.1016|57451.5|57298.8984|56828.1992|56356.0508|58135.5508|58132.6016|59645.1484|57632.1016|58791.1992|58874.8984|58831.0508|58362.6992|57750|57987.3008||60510.6484|59203.6992|59075.6992|59206.5508|58805.3984|58712.3516|58221.9492|58864.75|61384|61638.3008|60441.8984|57417.75||57399.1992||60017.8984|57172.75|57701.0508||55062.25||55108.8516
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1117.5|1145.25|1188.5|1223.35|1208.1||1169.15|1180|1204.6|1219.05|1201.2|1181.65|1184.2|1158.55|1158.4|1197.7|1133.6|1129.05|1150.35|1183.05|1164.7|1150.85|1145.25|1128.85|1140.55|1163.65|1128.55|1140.05|1110.5|1083|1101.25|1084.55|1080.95|1069.4|1035.1|1055.7|1043.6||1052.3|1041.05|1041.7|1085.1|1077.9|1045.65|1090.8|1110.5|1113.9|1126.65|1126.15|1116.55|1117.1|1129.5|1096.45|1083.35|1059.95|1061.2|1070.4|1082.6|1052.45||1051|1056.35|1046.65|1015.2|1042.7|1042.45|1062.6|1055.55|1076.25|1059.2|1037.75|1038.35|1037.9|1041.05|1037.55|1041.15|1040.25|1059.35||1063.9|929.05|930.5|940.5|942.75|931.45|921.3|905.1|869.9||859.95|878.8|872.35|852.55|845.45|837.6|842|820.3|814.6|816.05|814.9|813.2|821.05|842.25|819.95|821.15|828.55|821.8|829.5|826.55|820.85|814.6|792.7|787.95|810.1|823.95|837.9|828.8|857.9|854.35||864.05|830.05|836|849.7|821.3|818.05|842.9|851.3|886.4|919.15|911.7|909.3|921.55|914.859|891.588|882.043|879.928|876.336|889.669|897.787|911.415|898.919|891.342|936.753|976.358|976.899|998.842|1021.966|1043.072|1026.394|996.038|953.579|955.055|942.361|956.285|968.191|965.928|955.694|952.398|953.48|968.585|971.438|954.022|956.728|958.843|971.291|989.74|983.492|985.854|1011.437|1011.585|987.182|985.608|990.527|977.982|966.42|964.698|973.652|954.415|969.95|1012|1007.35|1028.55|1073.55|1071.25|1047.8|1050.05|1052.1|1043.65|1077.15|1069.6|1062.95|1058|1053.55|1075.65|1082.65|1045.4|1048.85|1069.8|1074.2|1036.3|993.3|996.85|988.55|1012.65|1024.65|1013.85|966.4|961.9|972.6|924.7|917.7|930.4||894.6|906.95|897.5|888.85|881.7|892.85|902|922.1|906.6|900.1|859.45|872.65|894.25|908.65|941.65||972.75|946.2|959.35|925.5|913.05|912.4|932.6|949.55|959.85|947.25|939.45|940.95||949.65||898.45|890.6|859.5||824.5||814.9
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|845.65|836.95|842.85|844.4|855.8||863.8|852|851|840.4|845.25|852.05|860.05|819.45|806.4|859|849.6|840.95|837.1|879.25|894.45|914.95|912.2|911.85|908.55|914.2|914.15|895|928.4|865.5|866.5|833.2|816.85|795.15|749.6|765|769.95||794.55|798.4|808.25|824.5|808.05|809|819.65|829.9|828.35|779.85|789.1|770.5|744.4|736.1|740.1|749.1|732.45|720.6|720.7|707.05|710.95||710.9|711.5|695.05|685.95|733.6|730.65|731.95|717.95|711.7|727.55|736.15|755|754|752.3|750.55|745.85|753.6|734.55||722|728.5|719.95|729.35|705.45|715.6|703.9|705.75|637.25||629.85|632.7|633.2|619.95|616.35|613.6|602.1|596.8|595.8|596.05|594|591.95|604.15|597.15|597.15|625.15|604.35|600.85|602.25|597.45|606.65|617.3|623.85|627.9|634.4|633.2|634.15|631.6|627.4|607||610.15|607.9|613.2|615.25|592.3|575.1|612.6|615.8|622.45|654.15|636.8|639.45|613.45|615.3|614.25|615.45|613.9|608.6|610.45|632|644.65|642.75|607.55|606.9|631.4|636.75|613.35|609.35|601.95|609.8|612.05|623.9|622.65|623.6|614.45|631.45|634.95|629.55|628.9|600.45|609.65|614.25|602.6|597.15|606.45|598.35|604.85|620.35|594.4|598.7|603.35|592|588.3|594|588.8|570.9|550.15|545.2|555.85|554.85|560.3|551.25|560|570.55|530.5|529.7|498.95|510.7|507.45|501.4|507.25|515.35|516.4|498.75|500.05|506.6|497.6|506.75|508.15|508.45|474.55|472.05|478.75|470.85|484.2|478.45|485.1|462.85|461.1|436.35|440.4|432.5|429.15||426.35|408.3|405.05|382.9|377.2|381.3|400.45|413.05|393.05|390.1|386.7|400.65|387.15|368.15|357.05||366.65|348|335.95|330.3|334.3|347.5|340.2|332.05|355.85|363.2|356.7|353.15||362.85||381.4|326.4|321||280.7||272.85
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|202.1|203.45|210.95|206.4|208.9||211.55|208.65|201.5|203.2|211.75|214|207.5|206.05|203.7|219.05|212.85|209.1|207.2|208.55|218.6|218.4|220.75|218.2|205.45|196.95|190.55|183.8|184.15|176.95|181.65|184.05|172.05|161.45|154.75|164.2|171.85||178.05|173.85|181.15|184.65|182.15|177.8|188.45|192.15|189.95|189.7|185.15|189.95|195.45|188.55|184.75|185.45|178.7|174.9|174.25|174.7|175.8||171.5|173.95|164.95|165.85|176.45|177.05|181.95|177.4|172.45|173.05|170.05|176.05|175.25|176.55|167.8|167.85|165.45|167.7||171|167.3|161.25|166.35|158.65|154.7|155.55|156.55|145.5||143.85|145.55|142.95|146.6|135.55|130|128.25|126.7|125.8|125|122.3|120.95|121.35|125.65|130.95|134.7|132.7|131.85|130.8|129.95|125.5|125.3|129.55|127.05|131.35|133.35|129.85|127.65|131.35|128.85||129.65|123.1|124.65|125.1|120.25|113.45|120|118.15|125.9|133.25|136.1|137.25|138.1|133.45|130.85|130.4|130.1|130.9|132.8|137.2|139.2|137.45|134.1|134.7|143.65|140.9|142.85|137.35|132.4|133.25|135.05|137.9|136.1|133.3|133.1|134.2|132.7|132.15|134.05|135.35|134.15|127.05|126.1|128.05|130.25|131.5|134.2|135.15|128.8|141.55|148.6|153.85|138.9499|139.9864|126.756|122.9759|117.7935|118.9519|124.3782|124.4392|127.1523|122.9759|124.4696|111.4831|111.4221|112.733|105.6605|102.3072|102.9169|107.8554|109.2882|108.9529|108.4956|108.5261|106.3312|102.6425|101.545|102.5206|99.9293|99.7464|95.6615|94.1677|96.0578|96.7284|94.0762|90.7229|94.3811|92.3386|88.6499|85.1747|83.2846|84.443|80.9678||77.7669|83.1017|83.3456|82.0652|84.0162|102.7035|102.673|107.8249|99.1062|96.2407|100.8134|103.9533|104.9593|97.8869|97.7039||101.1792|95.6615|94.0153|87.6439|85.6319|94.9298|91.9423|92.3996|101.2097|109.6235|101.6975|94.9603||93.8629||101.4536|97.0638|86.6989||86.9123||93.0398
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|158.85|159.4|163.9|160.4|164.3||162.6|161.8|163.9|166.9|174.25|175.3|173.25|174.45|176.1|179.25|171.8|169.8|167.35|172.2|176.55|177.05|175.75|177.95|176.05|176.3|173.6|173.1|173.6|176.9|181.45|172.85|169.75|164.05|156.1|153.3|154.45||160.3|162.1|164.05|168.45|166.45|162.2|169.15|171.2|171.35|173.3|172.9|174.25|176.75|173.95|173.75|172.05|167.2|165.5|165.6|166.35|167.4||164.05|165|163|162.1|174.2|174.1|173.8|173.4|172.5|170.2|171.55|173.6|175.75|175|173.85|174.95|173.5|173.55||179.85|172.65|167.3|163.15|162|161.7|163|165.1|163.35||163.65|160.45|158.5|156.9|159.8|162.4|159.4|158.8|159.1|158.5|155.4|157.1|157.25|159.65|157.25|165.25|165.9|167.15|164.95|164.8|162.75|159.3|166.5|163.6|164.7|166.15|164.35|165.8|168.35|166.85||166.45|157.15|157.2|156.7|153.05|140.8|146.35|146.95|156.35|161.2|160.25|160.7|160.2|158.75|157.25|147.3|143.6|143.45|145.6|152.1|153.95|153.35|153.2|148|156.65|155.25|158|159.1|161.05|158.55|157.35|160|155.95|154|154.55|155.1|154.3|157.5|158.6|161.6|154.8|159.3|158.4|159.2|158.5|164.2|181.95|182.45|182.55|179.75|180.5|173.55|166.15|165.3|160.55|160.8|154.3|157|157.8|160|159.5|157.45|162.65|161.6|161.3|159.55|158.3|151.35|152.75|156.45|157.45|150.95|155.75|158.25|151.6|149.1|142.65|143.2|141.1|145.9|145.25|142.85|139|138.1|135.15|134.5|137.15|133|131.45|125.2|120.15|119.75|114.2||114.35|119.2|121.2|116.85|121.2|127.25|123.05|121.35|117.55|116.75|118.95|122.65|123.35|119.9|120.8||134.15|126|129.75|114.4|107.1|110.65|102.2|101.55|109.4|107.95|105|102.05||106.15||112.05|107.6|101.3||92.4||93.4
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|385.6|391.55|394.85|392.35|393.9||399.25|401.3|400.45|401.55|407|409.05|406.7|401.8|397.55|409.8|424.4|422.1|420.9|424.85|417.4|416.3|409.25|410.5|411.65|416.6|410.85|412.85|411.25|408.2|414|415.7|423.7|416.95|415.6|411.45|412.45||410.15|418.75|416.55|416.85|417.15|411.05|416.95|418.95|418.3|423.05|430.35|424.7|417.8|418.65|419.7|417.15|406.1|402.65|403.45|407.35|406.8||401.3|405.35|398.9|396.85|409.3|413.3|413.15|408.5|414.1|414.95|404.15|398.4|394.05|400.4|395.05|389.65|378.65|373.8||367.7|373.95|369.3|378.05|378.25|374.4|367.35|377.25|379.05||369.3|374.3|375.5|369.5|380.45|380.5|374.75|371.4|370.9|366.85|356.65|362.25|363|356.5|349.85|358.6|356.7|360.35|367.35|364.5|362.5|362.85|361.6|367.35|367.05|369.35|371.65|369|368.8|376.9||361.9|363|356.4|360.65|353.5|342.6|340.3|346.15|350.3|362.5|361.65|364.35|364.5|370.55|366.7|363.3|364|367.35|370.1|373.85|379.35|378.9|373.5|368.9|374.3|374.65|370.2|369.2|373.85|376.2|373.2|373.5|373.25|370|366.3|366.1|364.05|370.6|373.3|370|369.45|363.25|367.9|362.9|363.45|364.5|362.15|361.95|350.45|357.1|349.7|350.9|353.45|352.55|355.1|347.05|344.25|348.65|347.2|343.6|343.05|349.4|352.4|352.1|358.5|357.65|351.3|351.9|346|344.4|341.65|338.75|337.35|330.55|331.9|332.05|331.05|330.2|330.4|332.8|330.65|335.8|333.85|332|326.4|333.15|334.9|330.85|338.45|343.8|330.15|323.25|321.7||316.75|316.75|316.9|312.8|306.2|316.5|318.25|307|299.25|303.1|300.25|298.95|303.1|296.7|284.35||287|289.65|290.1|297.15|306.1|301.7|308.85|296.05|300.35|300.15|306.85|303.15||291.05||296.6|289.45|283.85||261.15||265.5
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|7113.75|7064.6499|7150.2998|7089.2998|7096.2002||7272.1001|7301.5498|7259.5|7249|7131.6001|7124.7002|7214.1001|7015|6866.1499|6930.3501|6952.9502|6970.5|7086.4502|7323|7497.5498|7503.2002|7697.0498|7596.6499|7568.5|7667.3501|7621.7002|7627.0498|7574.6001|7494.1499|7640|7589.2002|7654.7002|7399.7998|7206.6499|7588.5|7870.8999||7981.5|8048.8501|8076.75|8144.9502|7922.6001|7830.6499|8024.75|8149.4502|8139.8501|8188.0498|8232.75|8014.8999|7566.0498|7628.6001|7655.4502|7702.2998|7691.2998|7649.6001|7612.8999|7452.3501|7483||7446.0498|7449.9502|7395.3999|7376.1001|7559.75|7694|7796.3501|7765.25|7696.7998|7733.5498|7736|7709.25|7762.7002|7743.3999|7803.1499|7739.1001|7206.5|7101.7002||7035.7998|6994.25|7055.7002|7158.3999|6987.75|6965.8501|6963.2998|7054.2998|6981.4502||6809.25|6836.8501|6857.3501|6793.4502|6872.1499|6907.6001|7092.7998|6954.0498|6913.3501|6868.3501|6965.1499|7117.7002|7186.0498|7158.3999|7054.7998|7103.25|6811.5498|6861.8501|6844.6001|6851.9502|6894.8999|6892.6001|7002.3501|7032.8999|7136.6499|7062.3999|7079.8501|7046.8999|6892.3999|6818.8501||6796.2998|6743.4502|6742.75|6703|6497.7002|6297.7002|6501.2998|6440.5498|6626.9502|6964.75|7085.8501|7057.9502|7052.7998|7128.8501|7193.6001|7231.6499|7215.25|7224|7209.1499|7190.1001|7072.6001|6920.75|6905.6499|6839.9502|7104.1001|7098|7008.6499|7109.9502|7082.5|6973|6974.7002|6990.2998|6893.1001|6768.3999|6588.2002|6731.6499|6730.2998|6649.2002|6608.8999|6679|6555.75|6526.25|6358.9502|6165.2002|6262.75|6265.3999|6185.1499|6282.7998|6043.2998|6000.7002|6065.9502|6003.3999|6130.8501|5867.5|5919.5|5875.3501|5801.2998|5771.75|5988.8501|5955.6499|6002.3501|6044.3999|6226.75|6123.6001|5932.1001|5948.4502|5803.1001|5838.2998|5678.7002|5754.8999|5762.2998|5755.3501|5886.5|5896|5897.3501|5714.3999|5726.2002|5502.2002|5475.75|5561.75|5426.1499|5675.6001|5662.2998|5734.7998|5746.2002|5690.2002|5624|5690.1001|5793.6001|5610.7998|5468.3501|5244.3999|5246.1499||5134.2998|5050.1001|4891.9502|4805.2998|4720.9502|5100.3999|5114.0498|5036.1001|4951.2998|4937.7998|4654.1499|4749.2998|4843.25|4829.8501|4886.2998||5358.7998|5068.4502|5052.7002|5056.3501|5045.6499|5156.3501|5180.8501|5001.1001|5331.3501|5505|5130.7998|5094.2998||5283.1499||5326.6499|4698.1001|4553.6499||4011.5||4246.3501
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|862.6|862.4|875.9|893.55|892.8||931.45|915.15|915.4|917.75|915.55|923.95|892.95|861.1|866.1|889.05|852.7|850.15|836.1|838.7|869.55|868.1|852.75|818.8|809.4|817.75|776.9|738.05|728.95|715.8|718.95|700.65|696.3|704.9|683|673.65|682.1||698.05|702.1|704.7|715.2|712.5|692.95|707.55|720.15|717.2|719.9|715.25|726.85|723.85|709.4|701.5|689.3|690.95|675.05|683.85|680.3|695.5||682.3|684|641.85|643.15|648.25|658.5|641.4|639.95|636.9|634.1|638.55|635.65|637.1|648.7|637.55|634.95|637.75|640.1||648.65|637.15|630.05|636.3|633.25|618.1|612.75|619.3|613.25||606.75|608.3|612.9|612.55|619.2|621.15|619.15|613.85|602.65|601.5|590.55|590.4|585.05|578.6|575.25|591.1|575.35|574.3|579.8|586.6|579.5|579.75|595.9|585.4|587.95|601.9|606.2|609.6|621.4|612.3||618.3|612.2|605.9|619.55|594.25|579.8|588.3|594.9|600.2|610.5|621.4|620.85|618.65|620.3|597.85|589.15|593.85|584.6|590.95|593.9|615.55|594.85|603.25|589.25|598.1|603.4|618.6|619.85|549.45|557.35|537.1|540.1|543.15|521.15|523.1|529.65|530.85|530.2|528.6|535.9|539.35|549.6|538.6|542.9|558.4|562.6|562.3|567.7|554.05|561.45|570.1|565.9|568|569.15|574.75|580.9|534.75|553.9|560.5|561.75|560.1|547.1|559.3|559.95|554.95|545.45|536.7|542|516.3|515.55|536|506.65|495.95|495.3|503.8|491.1|490.15|485.9|475.55|488.9|476.05|482.95|466.3|476.8|473.35|460.8|451.7|462.45|479.45|480.35|466.1|443.7|438.2||429.25|440.05|434.95|425.85|417.75|449.1|448.65|450.45|446.9|441|450.95|442.7|459.1|452.6|462.7||469.8|473|477.15|451.95|420.15|423.85|439.5|421.1|442.2|420.6|426.7|395.9||350.95||352.2|355.2|360.2||333.85||382.4
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|1969.65|1998.9|2021.4|1931.8|1871.85||1892.45|1796.35|1749.5|1725.1|1744.1|1746.6|1734.75|1634.2|1599.75|1604.3|1607.35|1602.3|1614.55|1688.2|1704.35|1677.3|1686.65|1719.75|1724.1|1755.7|1726.8|1714.45|1738.95|1683.75|1714.4|1699.7|1680.85|1690|1645.15|1665.25|1702.75||1740.8|1791.3|1759|1782.85|1681.9|1663.55|1696.6|1743.75|1745.25|1750.85|1762.4|1740.15|1682.1|1694.85|1713.8|1689.2|1659.25|1660.35|1629.95|1621.75|1608.8||1597.7|1596.1|1525.05|1427.15|1476.1|1452.1|1459.5|1468.35|1437.05|1436.75|1437.25|1456|1452.3|1442.7|1437.95|1441.7|1414.3|1411.6||1417.3|1391.6|1376.1|1412.15|1395.85|1357.45|1319.3|1334.3|1342.1||1347.6|1342.1|1329.65|1312|1370.6|1356.7|1357.9|1335.25|1317.8|1317.85|1327.6|1318.65|1327.25|1381.45|1391.95|1393.3|1388.35|1354.05|1426.35|1341.75|1329.15|1424.85|1551.9|1585.2|1562.35|1504.25|1461.15|1388.2|1371.95|1349.45||1336.3|1338.5|1323.5|1285.75|1268.9|1248.15|1297.85|1307.7|1271.2|1272.5|1274.7|1260.6|1251.7|1221.7|1183.8|1175.7|1172.5|1186.95|1205.3|1194.15|1205.8|1194.15|1141.3|1155.75|1184.7|1149.35|1171.75|1137.35|1153.1|1162.55|1174.65|1171.7|1166.75|1163.4|1135.95|1149.3|1133.3|1116.75|1142.2|1152.25|1142.75|1140.3|1125.9|1126.95|1083.4|1083.8|1062.75|1052.05|1050.1|1021|1011.15|1013.1|1009.2|1026.8|1022|1008.9|975.5|978.15|1007.8|1007.95|988.15|988.3|982.05|960.6|945.15|937.4|923.7|925.65|930.7|949.1|916.7|924.4|928.05|909.05|915.1|907.4|906.85|912.45|923|914|918.7|909.1|895.95|917|919.15|935.35|908.35|920.4|892.4|894.6|896.5|891.45|881.8||890.7|882|904.4|918.9|879.55|852.15|835.85|885.65|887.4|890.6|891.1|877.7|907.85|875.3|903.4||915.95|881.6|867.3|879.65|780.35|765.05|731.5|736.35|783.05|752.65|776.85|771.9||739.65||733.75|732.1|735.75||701.1||753.5
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|1622.979|1668.614|1715.1899|1613.7629|1602.515||1631.848|1578.5341|1597.511|1619.957|1672.082|1680.704|1672.825|1624.515|1632.047|1636.803|1679.069|1729.262|1684.123|1673.371|1678.821|1630.0649|1668.416|1655.731|1631.601|1617.182|1624.3669|1632.344|1617.38|1560.399|1575.1639|1576.7|1558.615|1516.151|1517.5389|1541.4709|1571.498||1576.75|1584.6281|1586.214|1632.245|1602.218|1620.254|1652.51|1680.8521|1636.4561|1642.402|1683.825|1624.515|1648.001|1601.178|1567.385|1505.647|1516.1021|1526.061|1576.056|1545.1379|1546.475||1540.53|1561.439|1409.571|1378.306|1360.5179|1327.667|1346.198|1312.8521|1314.9821|1304.181|1295.064|1304.0811|1302.298|1309.78|1322.861|1341.095|1324.099|1298.829||1303.834|1313.298|1313.694|1322.861|1303.437|1303.4871|1289.019|1299.672|1302.298||1303.14|1331.3831|1298.2841|1298.3831|1324.149|1323.158|1350.905|1360.5179|1348.824|1346.396|1366.266|1316.568|1341.1|1358.75|1356.3|1382.05|1349.9|1301.3|1314.7|1301.9|1340.75|1402.15|1425.8|1403.9|1395.8|1383.65|1414.4|1338.65|1351.7|1342.35||1356.9|1383.45|1317.6|1350.5|1271.7|1265.15|1384.1|1365.75|1384.35|1397.45|1353.65|1298.25|1330.15|1256.7|1154.35|1148.9|1142.9|1136.5|1148.85|1143.95|1184.95|1144.85|1127.75|1103.6|1165.45|1180.6|1200.05|1181.25|1197.95|1199|1195.85|1203.4|1197.5|1214.6|1194.3|1200.55|1162.65|1208.6|1180.9|1164.4|1171.75|1137.25|1103.85|1144.6|1157.95|1155.2|1142.05|1164.4|1126.85|1117|979.6|995.1|978.3|1005.45|997.35|1031.25|994.05|933.55|923.65|919.15|903.4|921.4|922.65|910.85|886.6|870.1|882|878.75|906.45|892.95|872.45|863.15|855.4|850.15|840.15|858.25|841.55|841.15|857.75|858.7|866.35|895.35|886.6|890.9|880.8|880.35|881.95|876.85|856.65|860.95|845.05|846.6|865.1||839.45|839.25|823.95|820.1|801.3|845.3|803.4|803|806.4|777.7|739.9|755.05|742|714.55|700.8||728.65|706.3|712.55|698.2|673.65|695.8|673.95|677.8|749.9|726.8|686.65|670.8||670.55||675.6|673.4|670.35||671.6||675.65
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1241.05|1279|1273.4|1262.75|1278.25||1304.9|1261.6|1259.45|1289.85|1314.75|1318.5|1310.9|1302.1|1299.7|1329.15|1293.5|1286.45|1291.4|1297|1293.25|1323.45|1315.3|1321.2|1315|1276.25|1267.9|1186.6|1176.55|1164.1|1184.7|1168.55|1166.95|1156.35|1105.85|1115.7|1131.9||1173.55|1165.4|1182.9|1210.75|1207.85|1174.65|1203|1251|1237.4|1276.65|1270.5|1283.3|1277.45|1280.9|1292.6|1244.15|1213.35|1210.55|1212.45|1209.75|1218.1||1187.95|1191.4|1182.9|1169.85|1210.85|1218.5|1217.55|1202.1|1191.3|1173|1184.7|1190.45|1195.2|1176.05|1172|1179.1|1155.65|1153.65||1152|1132|1118.5|1137.75|1156|1183.35|1169.65|1176.7|1166.9||1188.85|1169.25|1166.65|1185.15|1278.05|1256.35|1219.35|1157.35|1190.15|1238|1230.8|1238.2|1200.8|1250.1|1184.85|1184.5|1192.85|1213.2|1229.35|1221.85|1185.05|1152.1|1156.05|1138.3|1142.55|1142.45|1149|1176.2|1196.35|1161.45||1153.75|1132.1|1130.35|1089.8|1087.55|1018.8|1045.25|1014.75|1044.75|1105|1125.9|1144.45|1131.05|1123.45|1128.5|1099.5|1093.45|1084.4|1094.65|1122.9|1135.4|1147.4|1159.1|1146.75|1208.45|1196.45|1206.35|1198.2|1212.05|1182|1189.25|1255.65|1238.3|1227.2|1212.95|1178.15|1146.95|1174.2|1172.7|1217|1192.5|1257.9|1286|1282.4|1273.8|1302.35|1348.2|1334.45|1362.7|1303|1305.85|1315.6|1231.15|1229.75|1202.95|1131.65|1077.3|1082.05|1110.75|1084.3|1088.1|1085.2|1103.3|1134.35|1146.35|1108.95|1096.95|1086.05|1085.05|1090|1104.8|1112.75|1128.3|1157.6|1180|1175.8|999.65|980.5|954.75|979.6|959.75|971.1|943.6|914.6|915.3|910.75|922.85|901.1|885.4|862.65|852.7|844.15|803.65||805.3|826.25|811.05|781.35|776.6|819.85|818.45|812.3|816.1|825.55|809.65|820.65|813.45|782|783.8||862.7|824.2|826.6|820.05|813.95|817.3|759.9|721.05|735|706.8|693.6|691.3||746||734.95|687.15|675.85||606||604.5
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|818.4|820.6|816.3|826.95|825.1||824.6|845.05|851.55|833.8|837.65|804.25|802.2|820.75|811.35|802.3|805.75|820.35|794.7|814.7|790.4|806.25|819.35|842.25|854|886.25|885.85|900.75|909.1|911.15|899.2|893.25|887.05|889.5|890.25|894.35|884.5||894.45|905.1|896.75|906|910.55|891.25|916.6|936.9|946.5|955.7|932.15|938.3|934.55|953.05|966.45|968.8|967.3|961.95|968.5|958.15|951.4||932|920|907.05|921.9|947.5|941.15|949.55|947.8|956.45|953.1|959.15|971.25|970.4|971.4|920|918.7|908.7|914||922.05|899.8|897.05|913.15|911.45|912.3|909.05|899.25|911.4||900.9|906.6|899.95|888.85|923.5|928.3|918.1|898.85|896|897.3|900.4|914.6|928.7|915|909.4|920.05|912.05|929.9|924.4|917.2|890.65|876.6|901.2|941.7|924.1|940.5|940.3|930.45|949.25|950.75||937.85|949.9|955.35|938.55|886.7|851.95|851.45|885.75|892.15|890.8|773.25|774.45|794.65|782.6|777.05|779.25|762.5|756.9|761.3|766.45|775.6|789.75|766.5|751.7|800.2|811.95|823.9|839|851.3|847.5|839|799.1|813.35|817.8|829.6|813.4|848.8|865.45|847.9|781.75|758.25|785.45|786.1|805.85|782.65|748.35|720.85|718.2|720.45|729.85|728.95|673.65|675|677.65|685.15|686.6|666.8|673.35|679.05|679.8|677.25|684.55|681.3|690.55|663.1|640.05|637.2|631.15|625.2|634.1|636.65|628.35|645.65|652.15|628.65|620.05|614|639.75|605.95|602.6|615.6|629.7|635.1|629.7|592.95|590.65|585.3|594.95|585.15|579.75|575.2|581.35|590.6||595.3|594.35|602|602|588.15|583.25|597.45|606.55|611.15|614.15|614.6|617.05|597.1|598.95|612.3||610.7|619.1|623.6|630.7|624.8|616.8|608.5|616.65|616.3|616|617.5|597.1||607.85||585.25|575.2|566.75||516.5||496.25
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|56.8|56.25|59.2|59.8|58.6||58.7|57.85|60|57.75|61.2|62.1|59.15|59.8|60|57.25|54.9|55.25|52.6|51.75|52.05|50.5|50.15|48.6|48.9|50.7|49.15|49.15|50.55|50.2|51.65|50.9|50.45|49.3|47.9|47|47.9||46.15|46.6|47.8|45.55|44.95|43.45|45.35|46|46.75|47.7|46.75|47.85|48.1|47.1|46.25|47.05|44.35|43.1|41.55|42.1|42.55||40.9|41.05|39.8|39.2|43.7|43.35|44.35|42.9|43.1|42.7|41.8|42.1|42.4|43.1|42.25|42.05|41.5|39.75||39.2|37.7|35.75|36.4|36.5|36.55|36.6|35.85|36.7||34.8|34.05|34.25|33.8|33.2|32.65|32.5|30.35|30.4|30.1|30.35|30.05|30.25|30.3|30.75|30.75|30.25|30.45|31.05|31.4|30.6|29.7|29.8|30.3|30.55|31.35|30.9|31.4|31.8|32.25||32.15|32.25|32.9|32.7|31.8|30.05|31.8|31.95|33.05|34.9|34.45|34.5|34.3|35.2|34.8|34.4|33.8|34.7|36.2|36.3|37.45|37.35|37.2|35.85|37.55|37.1|37.5|36.95|37.7|38.05|39.2|38.7|36.2|35.7|35.15|35.25|34.85|35.5|34.8|34.9|34.85|34.6|32.95|32.7|32.75|32.5|33.25|33.65|33.25|33.25|33.95|33.85|33.8|33.75|34.45|33.75|33.65|34|35.7|36.4|36.65|35.75|33.5|33.35|32.45|32.7|31.6|31.85|31.9|33.5|34.1|32.25|33.65|32.35|30.65|30.4|29.45|29.95|30.1|31.4|31.2|32.4|32.5|32.95|32.8|30.45|31|30.95|29.95|29.4|29.35|29.05|27.65||26.9|28|27.9|27.95|27.5|28.95|28.55|28.25|27.1|27.95|28.35|28.85|29.1|29.15|30.2||31.8|30.9|30.5|30.95|31.5|33.7|33.6|33.8|34.1|31.95|31.05|30.25||30.3||30.4|29.6|29.35||28.15||28.35
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|2491.8999|2590.55|2662.75|2628.3|2666.95||2691.1001|2634.3501|2722.1001|2751.55|2831.75|2791.1001|2805.75|2657.5|2544.8999|2480.2|2491.6001|2509.05|2500.5|2481.6001|2523.5|2501.8|2509.1001|2561.45|2628.75|2639.75|2549.1499|2523.75|2505.6001|2521.25|2506.8501|2556.25|2510.3501|2345.7|2292.1001|2344.25|2471.5||2568.7|2495.8|2544|2528.6499|2528.55|2496.95|2546.1499|2578.3999|2579.8|2661.95|2666.8501|2711|2809.8999|2747.45|2619.55|2642.3501|2637.7|2612.2|2601.3501|2615.95|2587.75||2550|2528.8999|2554.3501|2505.25|2621.2|2555.8999|2498.95|2522.8999|2504.05|2536.8999|2554.45|2550.1001|2546.3501|2580.05|2561.8999|2627.05|2649.2|2682.55||2687.1001|2523|2601.1001|2694.3999|2730.55|2576.8501|2602.25|2603.8501|2597.6001||2519.1499|2473.75|2432.55|2487.3501|2460.1001|2513.2|2493.45|2428.6001|2318.8999|2178.6001|2241.55|2275.05|2123.45|2136.8|2084.8|2100.25|2115.3999|2057.8|2039.3|2035.95|2050.2|2000.7|2021.95|2013.9|2045.3|1977.25|2011.3|2035.15|2067.05|2085.3||2134.3|2202.3501|2092.25|2060.7|2023.55|2015.95|2032.7|1979.15|2051.1499|2048|2115.6499|2160.1001|2175.3999|2069.3501|1957.45|1969.35|1924|1926.65|1964.4|1999.3|2040.85|1990.7|1957|1951.95|2133.7|2098.45|2135.2|2145.95|2144.95|2097.8501|2018.7|2026.65|2034.85|1998.6|1968.85|1969.8|2016.55|2090.55|2122.6499|1940|1852.95|1833|1750.6|1761.95|1760.9|1741.15|1771.25|1844.5|1869.3|1835.6|1785.05|1777.85|1744.45|1715.8|1705.15|1675.4|1676.1|1673.5|1669.95|1718.25|1725.3|1735.15|1732.1|1716.8|1679.2|1684.55|1691.3|1622|1590.3|1599.45|1557.5|1587.9|1630.3|1641.2|1594.75|1584.2|1601.85|1560.5|1559|1566.35|1520.6|1587.15|1546.5|1580|1618.3|1628.05|1600.5|1606.4|1573.1|1565.6|1489.3|1470.55|1492.75||1487.95|1497.2|1506.85|1476.8|1499.35|1505|1436.75|1427.45|1409.6|1429.4|1434.95|1499.15|1542.35|1531.75|1517.95||1573.2|1602.7|1604.75|1627.15|1502.45|1492.35|1416.5|1418.55|1421.2|1419.6|1437.4|1398.35||1456.35||1534.35|1465.6|1350.75||1266.75||1204.4
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|1620.12|1645.58|1674.1899|1683.3101|1672.24||1693.14|1691.08|1685.24|1678.29|1666.1801|1669.92|1657.62|1629.24|1610.16|1611.39|1634.62|1616.99|1609.63|1637.64|1636.47|1674.12|1721.72|1747.98|1729.4301|1741.22|1717.73|1731.89|1721.8199|1711.58|1707.4|1716.64|1719.03|1708.77|1706|1738.77|1753.8101||1741.53|1758.96|1771.63|1768.13|1775.47|1763.0699|1783.4|1813.26|1801.9301|1799.91|1839.14|1830.62|1812.73|1851.53|1855.83|1837.8|1845.0699|1839.03|1837.92|1826.27|1859.73||1856.63|1873.27|1855.36|1819.26|1836.28|1830.54|1832.35|1818.99|1859.1801|1840.11|1835.27|1756.91|1751.9399|1756.26|1782.87|1749.21|1726.64|1741.8199||1788.89|1774.1899|1752.02|1767.76|1778.64|1746.04|1693.41|1687.26|1698.29||1682.5699|1671.86|1669.76|1660.47|1733.2|1700.66|1722.13|1699.71|1689.25|1711.49|1716.16|1687.0601|1711.91|1722.98|1625.9301|1586.55|1590.9399|1603.09|1625.26|1609.3199|1543.03|1560.28|1567.3101|1567.3|1590.22|1603.41|1630.46|1611.4399|1587.6801|1603.3199||1600.05|1591.87|1562.09|1571.98|1573.6801|1525.88|1536.61|1519.92|1543.08|1608.7|1612.13|1619.78|1604.1|1608.33|1632.54|1642.0699|1631.25|1612.65|1640.35|1623.26|1639.38|1599.26|1619.6899|1594.95|1610.12|1611.37|1619.01|1628.8199|1647.88|1656.1899|1621.1899|1634.58|1655.46|1642.29|1635.47|1647.42|1654.09|1662.28|1666.58|1678.86|1667.71|1650.34|1658|1652.48|1652.22|1652.4|1659.79|1709.54|1735.03|1725.1801|1725.64|1715.1801|1727.5601|1724.7|1722.99|1749.5699|1690.88|1689.58|1695.6801|1683.3101|1675.91|1680.2|1691.24|1680.2|1669.5601|1678.9301|1679.88|1717.4399|1672.48|1667.75|1678.7|1670.8|1654.85|1614.08|1609.48|1617.89|1619.8199|1634.21|1640.03|1649.63|1660.83|1653.47|1655.26|1683.62|1709.6801|1719.66|1740.76|1701.4399|1718.35|1754.08|1698.91|1671.65|1665.52||1621.52|1629.55|1630.34|1615.03|1624.04|1644.38|1624.25|1651.23|1746.1899|1756.21|1780.3|1714.24|1730.9301|1742.15|1745.64||1792.46|1748.97|1756.96|1795.08|1740.61|1743.61|1764.2|1701.54|1697.64|1732.4301|1789.53|1732.59||1659.99||1683.97|1687.12|1703.87||1510.46||1565.45
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|323.1|333.65|334.15|340.15|346.6||353.4|349.9|354|352.85|361.25|361.1|345.65|345.25|329.8|340.6|336|328.9|320.95|333.55|345.45|344.8|345.2|339.35|325.25|327.85|319.15|327.2|331.1|330.35|330.9|331.15|331.6|330.15|322.15|318.05|317.65||314.2|328.75|330.55|334.9|337|334.95|332.05|312.8|307.25|312.95|309.5|309|302.3|305.65|311.3|311.7|302.85|297.4|300.2|304|304.6||304.85|303.2|294|295.55|306.9|314.3|311.45|303.4|305.05|305.95|307.55|301.95|304.3|303.35|295.4|294.25|288.35|290.4||290.4|290.4|292.25|289.3|292.85|290|288.95|298.6|289.2||285.85|285.6|285.1|285.05|289.65|285|278.6|278.2|274.9|271|271.85|273.1|273|273.25|271.8|272.6|273.2|274.95|273.6|272.9|271.9|270.05|271.2|266.95|268.4|269.5|271.45|268.75|275.1|270.4||266.1|262.1|259.35|263.3|254.75|251.3|263.3|264.5|272.6|279.65|281.8|283.75|284.8|282.15|273.75|273.45|276.1|279.75|281.55|275.35|277.1|280.75|271.5|272.6|285.8|290.1|287.2|278.35|280.6|268.7|271.35|272.85|271.1|265.05|268.6|270|266.65|270.65|278.1|272.95|263.65|261.1|262.4|263.6|265.85|268.55|277.85|277.1|270.25|279.8|284.15|284.85|291.7|287.5|292.3|289.7|285.3|288.35|286.55|290.25|294.6|303.2|313.85|312.95|313.8|317.2|313.95|314.35|309.95|312.8|310.75|312.15|309.2|283.7|281.55|280|276.2|275.1|274.6|275.9|271.45|277.95|284.25|296.7|276.4|264.7|267.8|277.3|270.05|255.2|243.95|238.25|234.55||239.05|239.3|235.9|230.65|229.2|243.9|244.1|244.5|239.1|238.55|240.7|234.1|231.35|232.15|236.1||246.75|237.6|234.95|240.8|216.4|263.4|259.35|265.75|284.55|294.6|286.05|282.5||281.35||287|273.05|268.45||251.25||258.75
04319|18309|/equities/nmdc|NIFTY200|93.31|93.87|96.06|95.85|94.61||93.52|92.81|97.54|93.77|97.05|96.31|94.44|92.81|89.6|90.31|87.31|86.68|84.67|83.22|84.67|82.2|81.49|79.09|79.3|80.01|82.62|82.37|83.08|81.88|82.23|78|78.17|76.8|74.22|75.39|75.35||77.68|78.95|82.69|85.55|85.19|82.09|85.9|88.51|88.97|89.92|90.87|88.55|90.27|86.96|85.34|86.36|82.09|80.75|81.77|80.29|81.81||79.97|78.77|78.46|76.94|81.63|81.56|80.86|81.1|82.3|78.21|76.06|75.53|76.06|77.15|75.39|74.61|72.81|70.03||68.01|67.98|65.69|65.83|66|65.93|67.87|68.86|67.77||65.37|64.24|64.03|66.32|65.83|63.78|63.82|60.22|60.29|59.37|58.17|57.01|57.22|58.28|58.81|59.87|61.1|60.15|59.02|59.65|58.6|56.97|56.41|55.91|56.97|57.54|58.21|57.93|58.56|58.91||58.28|58.03|58.38|57.64|55.95|53.52|56.58|57.22|58.77|61.31|62.23|64.03|63.22|63.25|63.36|63.15|64.7|63.29|66.14|66.11|68.37|69.36|68.09|68.54|75.85|67.8|67.87|66.57|67.52|67.8|68.61|68.9|66.99|66.85|65.69|65.72|66.57|65.79|64.73|62.86|61.88|61.06|59.9|59.58|59.12|61.28|61.49|59.97|58.21|59.94|60.96|59.9|59.12|60.39|60.85|57.93|57.75|58.24|60.43|59.48|60.43|59.79|58.35|59.97|58.24|57.68|57.15|57.25|57.15|59.37|59.44|61.56|61.52|61.91|58.17|58.24|60.36|59.87|60.22|61.7|61.52|63.43|64.7|64.35|62.69|60.18|59.72|60.22|59.48|57.25|55.7|52.95|53.48||51.12|52.39|50.16|50.38|50.16|52.1|51.01|52.88|50.06|51.08|51.61|51.5|51.61|51.43|52.7||56.83|53.2|51.68|52.28|52.07|54.33|52.6|52.35|54.33|56.76|56.76|58.17||58.49||56.27|53.13|55.67||55.91||55.42
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|103.8|106.55|109.55|110.5|109.1||109.65|109.5|110.55|108.7|110.8|112.7|112.55|108.45|107.3|108|103.2|103.4|102.05|104.2|103.4|99.35|98|95.2|95.95|97.3|99.85|99.95|100.3|99.5|99.05|96.95|94.15|92|88.95|91.6|91.3||93.2|94.05|96.1|98.3|99.65|97.55|100.45|102.2|102.55|100.15|99|100.15|97|97.85|97.6|99.05|99.05|99.35|99.1|98.6|100.45||99.95|98.55|98.9|97.5|103.75|104.45|104.9|105.85|104.6|102.4|97.15|98.3|98.2|99.75|98.55|98.55|94.8|93.75||94.7|94.1|93.95|94.15|93.65|91.8|89.8|88.3|88.7||91.45|90.8|92.9|91.5|89.45|87.3|86.8|85.1|85.95|89.2|87.6|86.5|88.1|89.45|85.95|86.25|84.65|82.3|80.65|81.65|80.3|79|79.1|82.65|82.75|82.9|82.6|82.8|84.15|84.45||84.9|85.1|85.15|87.5|84.8|82.65|85.1|87.7|88.3|90.55|88.65|89.65|91.1|90.85|90.1|90.55|90.4|90.65|92.4|94.7|97.7|98.95|99.8|96.4|101.55|102.6|102.8|103.8|105.4|105.95|101.1|94.65|95.05|95.3|88.4|87.25|88.7|88.25|88.2|85.8|86.15|85.9|85.6|85.6|87|86.6|88.15|88.55|87.65|89.4|90.55|90.35|88.35|87.15|88.3|86.75|88.05|87.65|89.9|90.4|91.2|91|92.55|95.2|94.5|93.4|93.6|95.8|94.9|97|96.1|97.05|100.75|95.3|93|92.7|91.5|92.8|93.2|96.9|98.05|98.15|98|98.55|97.95|95.15|94.7|96.75|97.9|97.85|95.7|94.7|93||90.95|90.25|92.9|91.05|88.9|90.85|89.35|93.05|91.65|86.65|87|90.45|94.7|92.6|91.45||95.05|90.2|90.35|92.35|93.4|95.2|97.6|97.3|98.9|95.5|95.1|89.9||88.65||87.1|85.2|81.55||79.55||81
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|579.05|575.2|586.65|596.6|558.6||536.8|530.55|531.5|544.65|549.75|557.4|563.3|554.45|545.6|553.25|561.05|560.9|565.85|570.2|571.55|571.4|577.6|589.55|562.55|573.4|590|566.9|574.45|570.7|574.65|559.55|546.95|538.85|526.95|518.35|536.7||550.75|567.45|569.8|582.35|583.7|556.85|559.6|579.35|580.3|595|585.55|590.5|589.7|587.55|587.25|590.1|590.1|583.4|567.95|547.05|537.55||533.2|553.9|543.1|532.45|541.35|558.9|534.8|512.05|518.05|519.65|523.7|533.2|518.65|522.7|524.45|530.55|502.1|480.7||463.4|447.05|450.45|461.95|459.5|466|455.25|453.45|451.15||431.85|434.7|429.45|433.6|436.8|429.35|436.25|443.6|452.15|440.95|443.15|450.2|438.25|441.95|451.5|457.2|483.55|472.6|457.75|389.75|388.6|386.2|390.2|383.15|373.3|379.6|390.3|398.7|404.85|397.75||408.3|394.2|399.95|405.4|402.75|404.4|411.95|418.1|412.4|429.35|408|416.3|407.65|400.95|378.55|377.05|376.4|380.7|379.2|371.15|376.75|385.85|383.8|389.9|413.45|393.35|367.1|372.8|380|387.2|376.9|379.75|364.5|350.35|364.45|371.45|364.45|362.25|371.35|368.65|366|354.75|352.6|337.1|349.9|357.85|365.1|372.1|381.4|389.3|406.8|380.4|376.65|367.45|364.8|364.75|371.85|368.55|367.1|366.3|367.4|367.1|372.95|371.95|359.55|360|361.05|365.8|361.8|375.35|386.3|383.2|387.45|383|374.8|362.05|358.3|354.25|363.7|371.2|375.4|387.6|372.25|367|372.1|375.45|375.85|351.5|334.9|319.8|307.15|303.5|302||292.9|300.9|301.2|301.05|299.95|319.7|336.9|343.1|334.45|328.45|324.25|339.25|337.55|315.3|318.1||344.5|329.35|327.8|333.15|313.75|354.8|355.4|365.1|391.7|385.35|341.35|310||297.25||310.35|306.4|320.65||320.2||325.65
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|110.2|109.35|115.1|114.35|115.05||114.4|116.75|118.25|114.95|112.7|114|113.5|117.05|111|119.05|113.6|112.2|106.3|105.1|110.7|102.25|103.75|98.45|97|99.45|100|101|99.65|97.65|97.65|93.35|92.85|90.85|88.3|90.65|89.7||91.35|92.75|94.7|98.85|98.1|96.65|101.4|105.05|105.25|103.45|102.55|100.65|97.9|96.95|94.95|96.95|93.2|93.05|93.25|93.15|93.8||93.15|90.8|90.55|89.85|99|101.5|102.9|100.45|101.5|96.8|91.65|91.2|90.75|91.55|89.85|88.7|84.85|81.55||78.5|80.2|80.8|76.1|76.5|71.65|72.15|71.95|71.3||72.15|71.55|72.35|70.75|68.45|68|67.6|66.45|66.3|65.7|64.9|64.4|66.35|66.85|68.2|69|68.85|67.8|67.4|69.3|67.25|66.05|67|69.1|69.15|70.3|68.45|70.5|69.35|69.2||69.15|69.25|69.15|71.85|68.9|66.65|67.65|69.5|71.15|74.3|73.15|73.05|73.8|73.65|73.3|73.65|72.7|74.45|76.45|77.9|79.05|80.3|79.35|81.95|80.35|80.15|81.4|80.5|81.25|81.05|82.15|79.55|80.65|79.3|77.1|78.6|78.1|78.45|79.05|78.65|78.05|76.95|76.1|75.9|78.3|77.7|79.5|79.9|80.8|81|82.65|82.6|82.45|80.3|80.35|76.15|76.25|77.35|78.9|78.55|80.2|81.3|81.95|83.75|82.4|81.85|80.45|81.35|82.4|84.15|81.6|83.1|85.65|84.85|85.75|83.6|84.2|83.9|84.1|83.9|86.9|88.25|90|90.95|86.95|84.9|86.3|84.3|83.95|83.2|78.85|77.95|77||76.15|77|78|77.15|72.9|76.15|76.15|78.2|76.3|77.05|76|75.6|79.25|78.45|76.55||79.9|70.5|69.2|68.45|67.6|67.35|65.35|69.35|74|76.3|75.45|74.35||75.05||77.3|74.45|72.9||69.85||65.75
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|127.45|129.3|132.15|131.35|131.9||132.05|129.55|131|127.3|127.3|127.9|127.55|127.25|126.3|127.8|124.6|125.6|124.3|123.35|121.8|119.55|118.25|116.05|115.65|119.95|119.9|119.95|118.05|117.05|118.15|114|112.95|112.1|111.35|110.55|111.85||110.5|111.5|113.75|116.2|116.35|114.8|117.5|117.15|116.95|115.1|114.8|113.55|112.8|113|111.95|112.35|108.7|107.4|110.55|110.15|111.15||108.9|104.95|102.4|101.75|109.15|114.15|115.65|114.75|116.85|109.65|104.85|104.95|106.9|108.6|107.1|104.3|102|99.95||96.15|97|97.3|94.3|93.55|91.25|92|93.25|93.05||91.9|91.9|90.5|88.75|86.9|86.35|85.65|84.45|84.05|83.9|85.95|85.55|87.65|88.15|89.7|90.95|91.65|87.85|88.5|89.15|86.5|84.95|84.35|86.9|87.7|89.4|88.75|91.95|86.25|86.5||88.7|89.3|88.5|88.85|87.45|84.65|88.05|88.15|92|96.65|95|93.9|95.85|95.35|94.45|93.95|93.4|94.65|95.1|94.55|97.1|96.75|94.05|94.75|96.85|97.85|97.6|97.4|97.3|99.75|99.8|96.65|96.25|95.75|94.1|95|94.8|95.5|95.4|94.85|95.1|94.05|94.2|94.75|96.65|96.8|97.15|97|98.2|99.65|96.6|95.25|95.7|95.85|94.95|93.25|95.7|95.15|97.6|99.8|101.55|100.5|99|99.2|97.3|95.2|94.8|93.65|95.65|94.45|90.9|100.55|101.7|102.65|105.25|100|96.9|101.25|97.25|91.15|93.95|94|95.3|94.95|91.25|89.45|89.7|87.25|87.2|84.75|83.6|82.75|83.1||84.4|84.2|83.6|83.2|78.75|85.9|84|85.45|85.05|87.8|88.55|90.9|92.55|93.1|94||98.8|91.75|88.35|86.2|83.85|86.05|86|86|90.55|92.75|90.15|88.7||89.3||91.1|89.2|89.4||84.25||79.25
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|28192.8008|28694|28590.4004|27812.8008|28159.1992||28328.3008|27741.75|27539.9004|28167.6992|29158.9004|28944.4004|29463.25|28099.1992|28084.0508|28790.1992|28922.6992|29042.0996|27512.4492|28304.4004|29054.9004|28309|29343.1504|30084.25|30692.1504|30763.5|31933.6992|30302.0996|29201.8496|29400.9492|29585.1504|29116.4492|29372.8008|27815.3008|27176.1504|28928.6504|28883.0508||29278.5996|29349.5996|28763.1992|28368.5508|28307.1992|28259.0508|28432.4492|29098.0996|28982.4492|30049.6504|29718.5|29843.3008|28666.6992|28748.75|28597.4004|28516.1992|28155.5508|27610.25|27336.0996|27528.6992|27583.1992||27478.5|27593.0508|27978.1992|27506.6504|28217.5|27244|25889.5508|24631|24000.75|23557.9004|24351.8496|24278.1992|24301|24105.75|24013.3496|23231.1504|23091.9004|22928.0508||22754.9492|22837.8496|22309.5508|22615.3008|21931.8008|22136.9004|21913.4492|22417.0996|22640.5||21923.9492|22194.75|21729.1992|22084.25|21943.0996|21581.4004|21002.4492|20322.9004|19682.6992|19662.1992|20071.9004|19914.75|20197.0996|20261.1504|20182.1504|20441.8008|20546.75|20225|20609.25|20826.25|20635.4492|20175.3496|20677.3496|20702.6992|20898.75|20960.0508|20820.6504|21234.4004|20627.25|20614.0508||21422.4004|21335.9492|21494.1992|20617.8008|19700.3008|18871.8496|19375.0508|18377.25|18303.75|18664.25|19006.5|18841.1992|18870.1504|19148.75|18440.75|18495.0996|18503.8496|18137.4492|18305.6504|18503.5508|19163.0508|19689.8008|19166.75|18987.6992|20119.8008|20087.5|20202.1504|20392.5|20850.75|20304.9004|18999.3008|18920.3496|19101.4004|19340.3008|18948.25|19008.9004|19012.75|18901.9004|18759.1992|19011.8496|19358.1504|19626.0996|19551.4004|19662.3008|19818.25|19603.5508|19129.75|19245.9004|19189.1992|19454.75|19597.9004|19156.75|19214.4492|19132.5508|19378.8496|19245.5508|19495.8008|19502.0996|19910.3496|19892.75|19993.5996|20103.8496|20554.6504|20538.4492|20621.6992|20263.0996|20247.1992|19914.5996|20105.5|20129.0508|20293.1992|20753.9004|19177|19392.6992|18113.1992|18090.9004|18113.75|17907.5|17775.6504|18548.1992|18759.25|19367.6504|19256.8008|19400|19720.6504|19574.0996|19998.4492|20397.8496|19503.0508|18866.4004|18406.8008|18587.1504|18706.25||18112.3008|18392.75|18652.4492|17497.75|17709.3496|17642.9004|17612.9004|17497.8496|17022.0508|17379.9492|16982.9004|17019.4004|17089.5|17215.0996|17359.5||18194.3496|17993.8496|18041.1992|18453.4004|17854.3496|17683.25|17472.1992|17584.0996|17019.5508|17133.4492|16869.0508|16840.9004||16497.8008||17231.75|16757|16696.5996||16503||16614.5508
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|211.716|214.766|222.227|224.761|227.154||231.424|235.553|236.773|236.585|239.448|239.823|240.949|235.928|239.448|242.779|236.398|235.928|236.398|236.726|230.955|225.511|227.858|225.183|227.295|227.858|226.075|227.435|227.154|228.749|234.99|232.597|231.283|225.84|222.415|227.529|223.165||227.013|226.544|230.72|234.145|234.005|228.28|243.718|248.738|249.161|253.9|253.243|251.882|243.764|240.339|240.621|236.914|234.474|232.362|231.33|231.799|235.694||230.955|233.582|232.644|228.796|241.841|243.389|247.847|250.428|250.334|245.501|239.213|241.841|245.407|250.709|245.923|240.292|236.82|238.603||235.788|240.245|241.184|242.451|237.055|235.506|230.868|234.824|235.87||231.323|221.546|219.136|217.453|216.589|209.586|204.948|205.494|204.493|226.65|230.95|230.45|228.7|234.65|229.7|233.3|235.6|224.7|221.55|222.9|222.65|218.15|210.2|215.6|218.45|218.15|220.2|219.4|223.95|226.1||220.7|220.65|219.6|222.4|219.25|210.7|215.55|220.05|224.5|228.2|233.85|237.7|240.5|236.7|236.15|236.3|235.55|235.45|236.9|235.15|239.1|240.35|243.9|240.35|249.25|243.35|247.65|251.65|247.95|249.15|250.05|255.05|258.1|254.3|259.95|265.2|258.15|246.8|247.3|244.5|246.2|247.35|246.95|249.9|247.85|244.6|243.4|234.5|238.15|241.25|251.8|254.7|262.15|266.2|263.2|255.55|256.15|266|265.35|261.6|265|264.15|261.25|274.5|272.75|261.3|257.35|258.05|262.75|265.15|260.8|262.65|259.65|262.65|260.4|260.35|261.65|260.8|258.05|260.1|255.15|253.05|257.75|257.7|256.1|254.3|252.95|243.85|246.35|252.55|238.2|234.25|233||231.2|234.75|227.6|224.1|219.5|227.95|231.45|232.05|231.1|234.25|224.65|227.8|233.6|229.05|231.2||243|235.5|224.35|225.65|218.5|223.25|222.2|215.2|218.65|211.6|218.5|210.05||218.5||224.2|215.1|200.05||195.8||200
04326|18335|/equities/pfizer-ltd|NIFTY200|4407.355|4461.0649|4578.2158|4564.3169|4618.375||4605.2212|4630.2891|4619.3682|4601.3979|4577.4219|4611.624|4620.2119|4598.1719|4518.9961|4526.7891|4438.6782|4425.8711|4504.9468|4491.9419|4490.0059|4580.3511|4572.9048|4527.6328|4382.5352|4407.0571|4384.0239|4426.0688|4460.8169|4479.978|4464.2422|4456.5981|4436.4941|4504.9971|4603.731|4681.418|4673.2769||4687.0771|4783.7271|4825.8218|4894.5239|4930.4629|4909.0679|5081.667|5120.2871|5160.4961|5176.6792|5111.8979|5093.085|5097.0059|5128.23|5169.9282|5187.6992|5241.4092|5070.0508|5075.71|5116.1182|5174.4941||5187.6992|5165.5591|5142.9229|5132.7471|5161.4888|5209.0942|5218.873|5218.6738|5272.0869|5243.147|5164.666|5276.604|5275.9092|5299.0908|5217.582|5280.377|5189.6348|5070.895||5067.7681|5083.0571|5064.0952|5086.8301|5109.9619|5024.085|5022.4961|4871.9868|4914.7271||5081.3691|5107.1328|5164.269|5021.5029|4887.8218|4895.1191|4898.5942|4930.9502|4916.3999|4984.3999|4984.9502|5035.75|5083.7002|5140.9502|5191.7998|5119.8501|5062.3501|5010.7002|5000.8501|4996.1499|4974.0498|4967.8999|5004.1001|4997.0498|5002.7998|5021.8999|5003.2002|4957.7002|4915.75|4922.1499||4901.75|4899.6499|4948.1001|5017.0498|4919.5|4881|4912|4774.75|4865.5498|4988.1001|4954.7998|5000.4502|4940.8999|4919.5|4872.6001|4938.7998|4996.25|4955.0498|5035.4502|4774.5|4757.3501|4649.1499|4649.2002|4596.2002|4739.7002|4828.75|4852|4803.5|4823.8999|4603.7998|4523.5|4578|4571.7002|4544.3999|4484.9502|4535.7998|4551.5|4609.3999|4599.4502|4383.5|4389.9502|4424.8501|4375.6001|4398.25|4277.75|4230|4296.75|4314.75|4367.25|4342.8501|4277.6001|4150.75|4182.5|4160.0498|4132.6001|4104.3501|4137.3501|4179.8999|4126.6001|4090.3501|4119.6001|4091.5|4113.8501|4106.8501|4122.8501|4181.7998|3973.75|3963.8|4034.8501|4101.7002|4094.3|3990.8|3991.8501|3977.25|3999.1499|3991.6001|4016.55|4056.95|4081.5|4064.1499|4060.7|4105.4502|4141.4502|4127.3999|4102.25|4122.75|4060.5|4021.55|4017.8|4038.6001|4183.1001|4209.9502|4208.8999||4178.8501|4219.2002|4326.0498|4304.5498|4201.2002|4352.1499|4413.4502|4384.9502|4362.2002|4512.2002|4604.75|4624.2002|4767.9502|4648.499|4679.186||4586.2349|4608.8301|4507.9258|4541.4199|4115.6309|4134.7642|3908.865|3954.8491|3988.718|4028.6211|4064.3611|4142.8101||4162.083||4122.7422|3976.2749|3989.3259||3761.0879||3710.8931
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|2163.3999|2241.5|2237.3999|2234.7|2248.45||2289.8501|2280.8|2268.3999|2263.3|2268.1499|2279.25|2275.2|2174.7|2177.1001|2216.45|2252.3|2259.1001|2234.8999|2260.6001|2267.5|2223.1001|2226.7|2211.2|2225|2228.2|2229.55|2222.8|2236.8999|2246.5|2251.7|2250.1499|2063.6001|1999.25|2018.7|2069.6499|2093.3999||2130.3999|2154.8|2216.5|2218.6499|2230.2|2203.55|2238.6499|2239.3501|2256.55|2285.75|2332.3999|2339.6499|2187.6001|2229.1499|2250.3501|2258.6001|2264.5|2195.05|2209.8999|2211.25|2224.55||2227|2218.8999|2224.95|2225.75|2292.1499|2264.95|2292.1001|2347.8999|2335.95|2305|2317.1001|2329.3999|2356.95|2360.8999|2369.75|2333.5|2301.3999|2332.8||2208.3999|2272.6499|2227.75|2359.6001|2421.55|2432.05|2350.8|2445.6499|2379.3999||2339.55|2295.75|2287.3|2253.3|2323.95|2315.8501|2305|2273.95|2223.1001|2229.1499|2197.2|2158.1499|2114.55|2141.75|2098.3501|2157.8501|2154.95|2181.8999|2129.55|2145.7|2081.45|2023.65|2037.9|2022.7|2030.8|2020.9|2039.75|2042.7|2044.7|2019.55||1945.3|1971.5|1987.5|1945.05|1914.35|1892.15|1891.5|1896.05|1943.65|2036.5|2030.85|2052.8|2012.1|1923.8|1868.1|1911.05|1886.3|1896.35|1879.45|1883.45|1885.15|1912.45|1860.05|1838.5|1967.05|1991.05|2015.6|2045.85|2061.55|1988.7|1949.8|1962.4|1961.8|1924.05|1939.6|1902|1870.9|1904.55|1927.45|1946.4|2035.75|1896.15|1834.65|1840.4|1760.55|1758.35|1776.8|1759.55|1768.8|1798.2|1791.45|1696|1685.55|1701.05|1678.85|1671.65|1701.6|1728.65|1695.65|1758.15|1726.5|1662.75|1665.6|1637.9|1576.3|1561.95|1533.95|1503.95|1524.75|1550.85|1538.1|1528.95|1539|1538.85|1553.2|1552.25|1584.7|1619.4|1580.65|1599.45|1598.1|1630.65|1593.45|1593.85|1617.9|1552.7|1538.6|1557.5|1578.9|1539.2|1586.45|1546.95|1578.85||1512.3|1494|1486.4|1473.7|1451.95|1486|1531.1|1514.25|1512.85|1519.4|1532.1|1528.25|1544.85|1526.1|1514.6||1589.55|1524.75|1489.5|1503.35|1481.05|1513.4|1476.65|1400.2|1441.4|1418.05|1454.1|1401||1361.9||1406.7|1385.4|1312.55||1177.8||1195.15
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|1713.9|1723.55|1720.1|1713.3|1723.1||1737.05|1736.05|1717.15|1757.65|1761.3|1764.6|1729.35|1698.15|1685.95|1719.3|1725.1|1725.85|1742.25|1781.35|1791.8|1765.4|1789.15|1766.6|1760.7|1771.85|1757.15|1762.05|1733.7|1728.75|1759.95|1739.4|1761.05|1716.3|1670.25|1716.25|1711.9||1765.5|1735.25|1775.55|1758.65|1736.35|1726.85|1746.95|1790|1793.1|1800.1|1833.15|1819.05|1768.95|1795.4|1800.55|1784.95|1770.8|1765.65|1749.7|1754|1757.35||1731.85|1732.55|1718.7|1682.2|1731.8|1629.65|1625.95|1620.45|1627.3|1638.6|1651.35|1620.55|1611.15|1615.2|1606.7|1615.05|1599.75|1551.05||1542.55|1533.6|1544.1|1586.4|1585.2|1560.2|1558.4|1563.3|1561.9||1564.7|1571.5|1564.25|1573.7|1595.25|1596.7|1589.4|1562.5|1565.6|1556.45|1570.4|1590.85|1518.6|1526|1474.65|1500.3|1475.5|1496.8|1524.85|1536|1481.25|1476.45|1486.7|1483|1479.5|1472.1|1486.55|1493.65|1470.7|1446.75||1463|1434.25|1428.15|1436.35|1413|1399.5|1420.85|1427.35|1445.15|1455.1|1471.7|1493.45|1498.55|1480.7|1488.4|1475.35|1459.05|1446.65|1441.75|1436.15|1449.15|1413.65|1422.05|1402.8|1445.5|1470.95|1468.45|1474.3|1468.65|1456.5|1449.8|1449.55|1411.3|1380.35|1371.6|1380.1|1364.5|1380|1398.9|1378.3|1331.95|1315.05|1342.8|1345.3|1357|1349.05|1370.85|1353.8|1356.2|1378.65|1380.85|1383.95|1402.85|1440.5|1392.6|1382.1|1369.85|1380.6|1395.35|1382.85|1379.9|1386.55|1399.3|1389.35|1389.45|1388.55|1370.75|1372.1|1384.9|1387.8|1381.95|1404.15|1409.7|1391|1398.85|1391.15|1432.15|1431.25|1431.95|1430.05|1417.3|1454.75|1467.3|1492.3|1508.3|1496.85|1510.15|1490.8|1473.15|1468.4|1425.35|1402.8|1412.45||1397.7|1419.45|1370.1|1362.5|1342.65|1373.25|1360.95|1385.35|1356|1377.45|1368.35|1353.05|1430.55|1393.45|1424.65||1527|1517.8|1554.45|1540.5|1505.2|1539.2|1538.25|1475.7|1465.85|1471|1475.8|1475||1377.75||1348.7|1303.35|1296.3||1215.9||1297.3
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|1007.3219|991.084|1027.585|1020.4107|1043.9871||1072.191|1045.0002|1049.847|1053.927|1071.6161|1091.5232|1050.778|1029.2004|1001.7906|1067.7278|1018.1927|1014.0032|989.7423|1007.9517|1040.0714|1033.2258|1008.8279|1009.0196|947.4088|894.0129|887.7697|864.8778|871.4497|844.2314|833.6617|829.8556|821.9694|769.2032|718.2169|751.8701|778.2942||803.7052|814.6035|856.2523|874.1879|871.6139|867.8352|890.015|874.5713|858.2513|856.8|825.7756|834.9213|819.7514|775.1726|789.6854|809.0996|810.7152|782.4016|786.3173|781.0599|791.6843||770.3259|780.0741|731.3605|736.8097|791.4378|789.4937|798.2561|793.3546|779.0609|785.2494|796.2846|802.9659|812.4129|821.6134|804.1433|817.4513|778.8966|774.625||760.1944|779.7181|760.4408|780.6491|762.8231|764.2196|762.9052|786.5911|772.7356||804.8827|768.6556|764.1922|756.7168|757.1001|737.2752|731.1415|1303|1299.55|1296.8|1262.25|1215.35|1283.95|1298.8|1300.75|1327.15|1320.7|1316.75|1318|1324.1|1291.35|1251.45|1299.65|1277.9|1314.4|1319.8|1317.8|1319.4|1349.55|1320.5||1297.2|1253.5|1252.5|1283.3|1246.35|1193.75|1237.5|1245.85|1274.3|1351.9|1377.2|1360.5|1347.45|1322.8|1333.4|1314.5|1295.85|1301.4|1268.45|1292.4|1349.7|1354.6|1355.9|1367.3|1511.2|1521.6|1433|1416.6|1416.75|1423.6|1425|1436.3|1434.5|1446.45|1432.1|1467.35|1462.35|1473.75|1473.95|1464.2|1463.95|1432.85|1466.1|1460.75|1473.4|1370.15|1423.55|1469.15|1454.4|1492|1498.7|1490.25|1558.4|1406.35|1377.95|1372.95|1390.2|1390.2|1431.35|1448.85|1446.4|1433.65|1417.75|1413.25|1411.05|1390.05|1377.95|1363.8|1387|1343.1|1342.45|1240.4|1267.5|1207.95|1163|1039.85|1051.3|1043.25|1036.05|1064.4|1026.05|1044.3|1063.55|1085.25|1127.1|1081.55|1127.7|1179|1111.45|967.7|957.8|957.5|906.25||953.3|933.1|914.05|880.1|872.6|888.5|874.4|887.05|897.95|931.6|885.8|912.95|918.8|910.7|904.65||988.75|954.6|933.95|912.25|864.45|854.05|839.85|829.7|876.85|892.65|895.45|932.5||919.4||958.4|935.05|912.05||912.1||936.5
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1312.35|1352.35|1355.2|1357.1|1359.6||1366.35|1360.15|1352.35|1350.25|1350.8|1353.35|1365.8|1350.2|1337.1|1355.05|1351.2|1346.4|1338.85|1329.35|1347.6|1353.65|1326.4|1320.15|1328.95|1324.85|1301.15|1297.15|1317.15|1285.4|1319.8|1295.95|1270.45|1250.35|1222.9|1197.8|1182.7||1211.45|1278.8|1280.9|1216.6|1203.15|1194.25|1188.9|1212.25|1221|1211.7|1228.35|1248.6|1277.75|1176.1|1144.65|1059.8|1035.45|1036.85|1032.95|1043.85|1050.25||1056.65|1036.25|998.8|997.4|1041.25|1049.8|1044.6|1016.9|1037.75|1039.05|1035.25|1033.95|1026.2|1019.35|1000.6|978.95|966.85|960.45||958.4|944.35|927.4|933.95|930.4|923|936.6|926.95|928.1||919.45|916.05|929.7|927.4|926.2|927.45|925.25|942.15|927.6|910.9|920.7|909.85|937.4|945.05|957.05|881.25|832.05|825.35|804.45|804.25|806.95|802.15|809.75|805.35|811.75|811.45|813.5|825.45|827|823.7||820.15|819.9|830.75|839.2|828.5|815.6|827|811.75|847.3|879.7|882.6|889.4|897.05|888.35|847.15|841.15|830.15|842.2|849.2|865.65|870.7|881.55|882.4|892.85|900.25|913.3|919.15|869.55|887|896.95|899.45|906.95|894.9|899.8|876.45|849.65|840|846.5|857|842.45|836.25|844.3|840.1|829.35|820.3|808.8|817.35|804.65|804.25|819.35|834.6|824.2|849.65|842.6|822.45|812.55|816.2|808.75|819.5|837.6|846.45|848.35|836.05|844.3|845|841.25|797.65|789.3|769.45|782.1|797.95|799.9|828.65|805.75|801.2|758.9|763.8|749.4|743.5|746.25|741.65|763.35|774.8|802.35|773.2|767.25|754.45|749|713.35|679.4|649.8|642.2|633.65||627.3|638.6|653.7|658.1|662.8|691.8|709.65|701.75|668.35|674.15|674.1|675.15|677|676.3|691.9||723.6|690|704.3|708.15|719.7|743.3|732.4|750.3|760.4|729.95|729.05|737.5||737.2||759.7|760.75|769||736.45||734.75
04331|18341|/equities/power-finance-corporation|NIFTY200|105.6|108.56|111.12|109.48|110.16||107.52|105.96|107|102.84|106.96|106.84|103.68|101.48|99.2|103.8|99.52|97.44|97.32|99.44|104.8|104|106.96|104.88|101.16|102|101.72|100.76|102.48|100.92|101.48|99.96|95.16|93.12|87.84|88.08|89.24||91.4|92.52|94.96|97.16|97.84|93.92|97.12|96.72|96.88|97.16|95.8|96.76|95.44|95|94.88|94.84|92.04|91.44|91.64|93|93.48||91.32|90.84|88.88|88.16|94|94.76|96.2|96.72|97.08|93.88|91.64|94.72|92.76|94.44|92.4|91.56|87.76|87.08||86.56|87.28|84.36|83.8|83.24|82.8|83.76|83.64|83.2||82.4|80.88|79.32|78.36|78.8|76.56|74.88|72.92|73.2|73.08|69.68|68.16|68.64|70.8|70.28|72|71.96|70.72|70.04|69.8|68.04|67.76|68.96|67.6|68.8|69.6|69.48|69.12|69.8|69.84||70.92|68.96|70.6|70.36|68.28|66.04|68.96|69.88|70.8|74.72|75.76|75.8|74.36|73.68|73.72|73.04|71.48|71.88|73.84|74|76.72|77.4|77.88|75.24|78.56|78|79.2|79.2|78.36|80.84|81.2|77.52|74.88|74.64|73|76.28|73.32|72.04|71.6|68.36|69|66.2|65|64.84|64.68|65.64|66.96|65.04|65.12|66.16|67.88|67.96|68.16|66.2|65.6|65|63.64|64.44|66.72|66.88|67.72|67.6|68.52|70.16|67.36|68|67.72|67.2|69.72|72.08|72|70.36|71.36|72.48|68.16|68.48|67|66.24|66.08|66.88|66.28|68.32|66.28|68.48|68.84|64.6|65.56|66|65.36|60.16|61.84|61.52|60.08||59.88|63.28|64.8|64.24|65|67.32|68.64|71.72|66.16|67.24|67.24|69.88|71.92|72.56|73.04||76.32|75.88|72.6|73.52|72.84|73.44|69.68|69.96|71.44|74.92|71.92|70.76||70.64||72.56|72.88|71.52||69||71.12
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|122.54|122.2|124.42|124.25|121.98||119.26|119.74|122.04|122.09|124.81|126.11|124.75|125.97|118.79|126.14|123.48|125.33|124.7|128.72|131.1|127.52|125.03|117.77|117.88|118.49|116.66|116.83|117.82|114.8|113.83|114.47|107.65|104.71|102.25|103.83|106.63||105.43|107.65|108.18|108.73|110.67|108.51|112.53|113.69|113.64|112.92|112.83|112.83|109.23|108.73|104.21|104.46|105.05|105.24|105.43|105.16|106.18||105.32|105.3|105.49|102.83|107.48|107.15|108.76|106.88|107.71|107.04|106.85|106.82|106.21|107.26|107.73|107.24|107.62|106.63||106.65|109.56|108.26|107.82|107.96|106.35|105.21|102.77|103.55||104.69|105.05|105.13|103.05|102.02|98.92|99.25|98.17|99.75|95.93|94.79|95.12|95.82|96.18|95.37|94.32|91.52|90.77|87.14|88.55|88.11|86.34|87.06|88.94|88.58|87.58|87.75|88.47|90.47|90.27||91.24|90.05|90.52|93.21|89.11|88.33|90.86|93.57|94.51|95.29|93.29|95.32|96.07|95.07|97.09|98.45|97.15|96.95|97.65|97.04|98.95|100.44|100|99.2|101.05|102.66|102.75|102.41|102.69|104.82|100.44|98.31|98.53|99.03|97.23|99.09|98.7|98.03|98.26|97.53|97.51|97.53|98.81|98.98|98.84|98.03|100.75|100.83|100.28|100.89|100.75|99.59|96.26|90.63|90.52|89.91|90.66|90.55|93.74|95.68|95.1|94.1|95.95|98.67|98.45|97.06|96.15|96.92|98.81|99.34|99.42|98.95|103.91|99|95.01|91.71|88.42|90.19|90.49|92.19|94.79|94.26|94.54|95.54|95.04|93.82|91.22|91.49|88.06|87.33|87.17|87.11|87.22||86.39|88.08|87.83|87.61|85.64|88.58|89.14|92.38|90.52|88.03|88.14|89.66|91.69|90.72|88.17||89.83|87.61|87.14|88.47|88.22|87.58|89.91|90.16|91.74|92.99|90.58|88.44||88.67||91.16|87.78|87.58||86.59||85.7
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|277.55|276.4|274.65|287.65|293.1||291.15|287.8|293.8|295.35|299.55|301.25|302.85|303.35|298.1|308.15|306.85|298.4|282.05|297.55|311.75|294.95|284.9|291.1|286.3|286.75|291.7|282.65|283.3|281.1|282.7|290.25|284.25|278.8|267.5|269.2|280.7||278.7|276.15|280.25|290.5|286.05|278.35|289.15|294.6|295.35|296.55|290.95|286.65|282.6|280.9|275.3|272.95|266.8|266.1|264.9|268.2|272.4||266.75|266|255.55|267.35|274.7|274.35|279.4|272.4|281.95|287.85|288.1|292.6|286.95|288.7|289.15|289.3|290.25|289.45||267.3|275.05|275.45|279.25|274.3|275|277.4|271.8|260.2||262.6|260.95|259.4|257|259.45|254.8|254.9|247.75|246.35|243.95|250.6|244.55|245|246.55|251.45|254.3|254.3|252.2|259.95|258.05|260.4|247.95|260.9|253.95|251.15|258.25|259.6|259.55|258|252.3||253.85|251.85|245.4|250.35|244.4|232.25|246.3|232.75|242.25|255.25|263.55|265|254.5|264.15|242.85|234.65|223.9|235.65|241.25|247.3|256.25|256.3|255.6|247.9|263.05|259.85|240.4|235.2|242.2|250.95|256.4|250.4|237.55|235.8|232.55|231.4|231.7|238.55|244.9|225.1|220.85|203.85|202.6|200.4|196.9|195.8|194.9|193.3|172.55|176.55|181.3|174.25|180|175.95|169.6|171.15|182.45|185.5|189.15|194.45|199.45|200|211.05|218.35|204.9|201.1|205.55|209.6|214.6|223.95|220.9|226.8|239.6|214.95|210.3|209.1|200.5|193.95|196.25|200.9|190.6|190.2|181|179.1|170.05|163.95|169.15|165.1|154.3|156.45|145.15|140.45|136.9||139.4|141.1|137.45|134.85|139|153.2|157|155|153.55|159.15|160.15|163.75|161|164.3|163.55||173.95|171.75|168.2|163.45|167.95|176.3|182.8|178.35|184.95|181.3|176|174.3||172.55||181.85|184.75|193.65||182||181.3
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|12465.0234|12729.9551|12787.9668|12852.0605|12806.0176||12884.9492|12767.0957|12864.1768|12865.2646|12889.0527|12835.4443|12948.1523|12874.959|12778.3721|12886.6299|12842.5156|12835.6914|12909.083|12785.8887|13088.21|13080.1982|12966.5498|13382.4688|13307.8906|12880.6953|12397.1699|12623.9229|12570.3633|12222.0488|12158.9443|11236.1074|10999.6123|11173.1006|11182.9922|11141.0049|11106.9297||11151.1426|11166.5234|11106.5342|11226.3643|11251.834|11192.7842|11246.6914|11233.6836|11217.3145|11192.5859|11133.6846|11134.4268|11106.9785|11114.1006|10985.9619|10878.3975|10892.4424|10951.6895|11061.2334|10943.6777|10850.4053||10966.1797|10913.0654|10785.0742|10839.7725|10878.248|11057.7715|11083.4883|11251.5869|11279.2324|11210.4404|11075.4756|10782.4531|10815.5879|10840.6621|10821.4736|10829.8311|10445.0693|10543.8311||10405.3066|10530.2314|10547.5898|10487.4521|10562.3271|10385.9697|10368.5605|10465.2959|10503.0313||10591.0605|10669.0029|10869.5938|11195.3057|10128.9014|10149.8203|10066.6357|10075.3896|10089.0889|10097.9424|10086.0234|10275.7344|10248.6318|10275.3877|10270.5898|10197.5938|10157.4365|10042.3037|9974.0557|10038.9912|10002.3447|9964.3633|9988.0518|10017.2314|10001.25|9971.4502|9942.7002|9935.2998|9872.25|9894.25||9866.5|9946.7002|9871.5498|9887.4502|9896.2998|9854.7002|9959.0498|9943.6504|9870.5|9902.5498|9976.5498|10038.25|10081.6504|9997.5|10026|10108.9502|10160.7998|10088.75|10092.4004|10076.5996|10167.75|10107.2002|9999.0996|9986.8496|10133.25|10124.8496|10242.1504|10301.5996|10161.9004|10168.2998|10081.4004|9948.3496|10039.3496|10053.0498|10044.9004|10152.6504|10174.3496|10198.25|10268.8496|10311.4004|10290.5498|10291.4004|10299.3496|10381.5|10351.8496|10333|10329.4502|10514.75|10691.75|10809.2998|10722.5996|10713.75|10701.25|10678.0996|10486.7002|10293.9502|10249.5498|10150.7998|10339.7002|10382.0996|10622.9004|10970.5|10352.7998|10319.6504|10348.2002|10238|10233.4004|10151.6504|10175.0996|10168|9929.2002|9953.5498|9919.75|9877.0996|9839|10006.6504|9987.4004|9909.9502|10000|9960.4004|9968.75|9953.2002|9933.7998|10078.5498|10067.9502|10146.6504|10071|10031.0498|10019.7002|9893.2998|9789.5996|9910.25|10020.7002||9941.7002|9976.5498|10020.6504|10056.8496|10077.3496|10075.75|10123.5996|10114.7998|10189.3496|10048.75|10027.9502|10159.25|10143.3496|10071.0498|10321.0498||10556.2002|10525.9502|10536.2998|10494.4004|10473.0498|10844.25|10734.7002|10768.5|10845.9502|11034|11036|11132.2998||11144.5||10901.9004|10980.3496|10500.6504||10363.0498||10410.6504
04335|18350|/equities/punjab-national-bank|NIFTY200|37.7|38.4|39.8|40.8|41.05||41.5|41.6|41.75|41.7|43.6|43.55|41|40.8|40.85|41.9|41.8|41|41.05|42.05|43.8|41.7|39.5|39.55|38.8|38.75|39.45|39.05|38|40.15|40.5|38.35|36.2|35.75|33.35|32.55|33.35||34.15|34.55|35.65|36.95|36.5|35.45|35.95|37|36.6|36.5|34.9|35.4|35.45|35.2|35.6|35.55|34.8|33.05|32.75|33.2|32.4||31.45|31.8|33.4|34.1|36.55|37|37.95|40.6|41.25|40.5|38.4|39.4|40.6|35.75|35.65|35.8|33.95|34.45||33.45|32.05|31.35|30.4|30.05|29.8|30|30.85|29.85||29.5|29.1|29.25|29.6|28.6|27.75|27.7|27.45|27.8|27.95|26.75|26.6|27.1|27.35|28|27.4|27.2|27.2|27.35|27.95|27.45|27.7|28.15|27.85|28.45|28.9|27.8|27.75|28.35|28.3||28|28.55|29.1|30.15|29.05|28.05|29.35|30.05|30.65|32.6|33.25|33.6|33.3|33.6|33.7|33.55|32.9|33.65|33.8|33.65|34.5|34.8|34.7|35.05|37.05|35.3|35.4|35.2|35.3|35.65|35.1|34.2|32.85|32.45|32.25|33.25|33.8|32.85|32.85|32.8|32.35|32.6|32.5|32.9|31.95|31.75|32.75|32.1|32.3|33.55|34.3|34.25|34.75|34.55|33.6|33.25|33|33.55|34.55|35.05|37.1|37.25|36.8|37.1|35.95|36.25|36.4|34.75|35.35|36.6|37.1|36.5|37.45|35.8|34.5|33.9|33.15|33.15|33.65|33.05|32.8|33.85|31.8|32.6|33.75|31|30.25|29.25|29.2|26.75|26.75|27.5|26.7||26.65|27|26.6|26.6|27.35|28.8|29.3|30.6|28.7|28.8|29.2|29.7|29.35|29.2|30.15||32.3|32.3|31.25|30.75|30.2|31.2|31.1|31.1|32.85|31.8|31.05|31.1||31.35||31.4|30.5|30.05||29.65||30.45
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|222.95|223.4|235.1|238.25|243.1||241.9|245.45|244.3|242.35|249.35|248.95|236.75|236.05|235.6|248.95|246.55|236.05|236.5|246.25|250.15|253.15|258.5|254|241.45|243.8|243.05|246.35|247.4|251.1|257.3|256.55|242.4|236.85|213.8|215.05|218.65||222.75|232.8|250.55|253.75|254.25|244.4|253.9|254.2|254.4|257.5|255.95|265.05|269.3|264.2|250.85|239.6|231.05|231.05|232.5|232.8|229.1||220.35|221.2|208.45|206.55|227.65|236.8|241.8|237.1|234.85|235.55|234.7|236.8|237.3|242.95|237.2|231.8|225.75|225.7||223.8|222.4|226.6|226.4|212.65|211.6|212|221.25|212.3||205.6|202.5|205.65|209.5|197|193.25|185.8|184.85|184.5|179.7|174.35|174.75|175.35|175.15|175.5|177.85|181.15|180.45|179.45|178.85|172|167|172.9|169.75|174.95|180.05|173.85|177.1|180.8|175.3||177.85|169.9|170|173.65|164.95|157.8|166.35|166.2|169.2|180.65|183.65|185.7|183.95|181.05|182.65|180.5|175.6|179.8|186.75|188.8|192.8|197.05|191.85|195.95|210.5|202.8|200.4|188.95|184.45|184.15|182.15|184.8|182.4|183.5|177.2|184.95|187.8|185.2|181|191.3|174.15|174.95|168.8|162.95|169.55|169|176.65|181.9|178.8|182.9|177.15|174.2|176.5|174.7|169.55|166.9|164.65|165|177.9|181.05|188.15|186.6|186.95|178.05|173.6|177.65|173.95|173.5|179.65|190.65|189.9|185.75|187|182.3|168.9|164.8|162.35|161.35|161.35|168.6|160.55|164.2|140.55|132.5|126.25|122.4|130.75|127.15|129.85|120.5|116.65|118.15|110.55||107.25|112|112.45|109.85|109.4|120.9|124.25|121.5|116.75|117.1|119.35|128.85|132.1|122.8|121.05||132.15|125.85|126.25|116.7|107.15|106.4|105.15|109.15|119.6|128|124.05|120.5||117.6||120.85|121.1|116.2||110.95||131.3
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|105.9375|113.3625|115.875|114.525|113.2875||113.4|110.7|109.8375|107.2875|109.3125|109.6875|105|104.2125|101.625|107.6625|103.6875|104.7375|104.625|109.275|115.6125|113.775|115.275|114.5625|110.475|109.5375|110.1|109.9125|111.825|110.7|114.15|111.3|107.775|103.4625|99.375|103.65|102.4125||103.35|105.075|106.875|109.5|110.625|105.675|109.05|107.6625|107.5125|108.3|106.5375|108.5625|107.2875|105.7875|104.325|103.05|101.025|100.425|99.45|101.3625|101.625||100.425|98.9625|98.3625|97.4625|103.3125|103.3125|106.0125|106.3125|104.625|102.1125|98.9625|101.8875|95.9625|97.8|95.4375|94.8375|91.2|90.6||91.0875|91.425|87.6375|87.7125|86.6625|85.1625|85.8|87.225|86.625||86.55|88.95|87.375|83.925|81.9375|81.1125|81.45|78.45|78.6|78.225|77.1375|75.2625|75.6|76.65|74.1|75.2625|76.0125|74.5125|73.0875|72|70.5|70.0875|71.5875|69.45|71.85|73.5375|74.2875|74.3625|75.225|74.175||76.8375|74.325|75.1125|76.58|74.29|71.47|75|76.58|76.91|81|81.49|81.64|81.6|80.44|80.51|80.44|79.84|80.92|82.42|82.46|84.11|84.45|83.55|79.61|83.66|83.06|84.26|84.6|83.4|84.53|85.95|85.2|83.03|82.88|81|82.84|81.34|79.31|81|79.31|80.03|76.09|75.15|75.34|75.11|75.67|76.91|75.22|75.64|79.84|80.74|80.74|81.22|79.39|78.45|77.33|76.16|77.47|78.38|78.56|80.03|80.81|81.34|83.7|81.22|81.41|81.45|81.08|82.28|84.49|85.91|84.67|84.38|85.8|79.95|80.4|79.54|80.59|78.53|79.54|76.35|75.67|72.6|76.01|74.85|70.12|70.05|70.72|70.39|66.41|65.92|64.69|63.15||64.42|66.56|65.7|65.51|67.91|73.42|74.89|75.45|67.09|66.86|65.66|68.7|68.62|67.61|67.54||71.66|69.94|66.83|66.6|67.01|68.89|67.76|68.59|70.88|71.62|68.25|67.76||65.92||66.75|65.7|65.25||63.79||65.21
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|1823.98|1865.97|1907.05|1914.58|1940.64||1980.9|1989.16|1989.21|1977.95|1975.37|1999.2|1911.95|1908.05|1893.61|1946.77|1871.1|1837.01|1823.0699|1888.62|1877.1801|1891.3|1869.74|1845.3101|1853.48|1866.29|1792.39|1775.91|1771.64|1746.49|1746.99|1752.76|1748.35|1720.67|1672.23|1703.64|1720.39||1762.15|1860.75|1905.96|1865.38|1830.61|1801.15|1758.9301|1779.95|1760.16|1776.73|1722.4399|1755.53|1735.05|1737.87|1784.9399|1807.41|1804.37|1802.37|1811.63|1806.6801|1818.71||1810.41|1764.74|1758.25|1760.97|1808.05|1802.64|1794.4301|1792.4301|1807.8199|1820.98|1822.0699|1840.1801|1810.04|1777.77|1767.37|1783.08|1777.72|1774.77||1751.99|1772.6899|1768.33|1783.08|1770.96|1724.48|1791.34|1804.1|1809.59||1812.45|1797.5601|1813.1801|1892.48|1861.75|1842.1801|1774.86|1736.92|1679.9|1704.46|1865.2|1840.14|1826.11|1847.04|1842.14|1918.35|1912.8101|1928.84|1957.25|1975.6801|1975.3199|2003.1899|2076.73|2070.55|2030.9301|2027.66|2032.92|2049.49|2006.6899|2008.37||2020.21|2028.47|2038.1899|2012.04|1998.83|1980.22|2025.25|2007.41|2047.99|2093.25|2086.9399|2110.3601|2105.1899|2090.3899|2106.01|2100.79|1962.2|1912.95|1890.75|1885.85|1917.49|1932.11|1894.9301|1888.98|1921.17|1916.13|1940.37|1890.25|1902.65|1890.03|1903.83|1935.15|1923.34|1898.65|1919.03|1926.52|1931.5601|1937.1899|1924.52|1948.67|1937.46|1930.52|1952.4399|1823.89|1876.64|1914.54|1903.46|1977.04|1957.53|1948.4|1868.1899|1819.35|1789.89|1743|1735.55|1673.55|1674.09|1740.37|1756.71|1705|1656.16|1632.33|1655.4399|1681.17|1623.16|1598.15|1577.5|1547.08|1564.38|1581.17|1559.61|1568.64|1562.33|1585.26|1597.29|1503.3199|1466.51|1468.64|1465.78|1442.41|1396.01|1427.29|1395.52|1424.88|1435.96|1434.24|1399.6|1394.2|1380.26|1329.47|1336.6|1312.36|1292.84||1299.65|1308.45|1301.6|1279.08|1308|1324.9301|1303.64|1358.5699|1330.34|1418.0699|1404.58|1355.25|1313.7|1313.61|1290.72||1318.42|1283.3|1284.38|1285.8199|1274.36|1232.9|1226.33|1112.79|1118.59|1100.79|1050.47|1034.1||1069.4399||1097.14|1072.14|1084.6899||968.99||971.69
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7224.895|7418.894|7462.3721|7505.6689|7519.6489||7527.2041|7510.9619|7508.8359|7446.5371|7527.4761|7502.6831|7533.9912|7500.104|7482.8208|7369.1729|7378.311|7209.9648|7158.0259|7150.7871|7060.0308|7050.7568|7085.5479|7098.1709|7039.1738|7046.187|7058.7192|7204.5811|7136.1738|7093.375|7056.2759|7135.9482|7147.9819|7158.6138|7072.1558|7154.2261|7227.8809||7509.2881|7606.2881|7644.9702|7521.5942|7498.521|7539.103|7546.2969|7604.7949|7510.8721|7505.895|7501.6421|7425.499|7365.8252|7364.9199|7418.0801|7530.2808|7484.269|7534.624|7537.1582|7467.394|7475.583||7379.624|7286.5601|7206.8428|7210.7339|7230.5049|7210.96|7176.0781|7221.5918|7240.9102|7170.377|7224.5332|7223.7632|7275.8828|7257.3789|7148.209|7147.937|7139.8838|7230.0068||7480.6948|7471.1938|7493.9512|7539.7822|7437.2622|7428.8018|7344.2891|7249.0991|7299.6348||7307.0088|7265.2959|7243.8511|7284.75|7421.4268|7526.3901|7552.0879|7506.5742|7454.771|7555.481|7239.0098|7249.2798|7467.937|7592.3989|7526.2988|7625.6968|7686.729|7547.8799|7744.0962|7832.0928|7833.5859|7786.2622|7713.6479|7726.6782|7734.8218|7808.0688|7818.3389|7838.9238|7915.9722|7839.7842||7874.2129|8640.6504|8468.9502|8480.9004|8510.4502|8387|8483.2002|8342.3496|8418.6504|8478.9502|8717.9502|8833.9004|8636.75|8504.2002|8255.8496|8234.2002|8283.3496|8398.4502|8368.2998|8406.7998|8351.9004|8288.0996|8083.7998|8218.5498|8665.25|8688.4502|8680.0996|8681.2998|8734.9004|8807.25|8411.5996|8385|8433.3496|8376.7998|8321.3496|8187.5|8297.75|8488.9502|8446.7998|8170.9502|8174.8999|8275.9502|8210.5|8298.3496|7767.75|7754.8999|7879.9502|7580.8999|7700.0498|7715|7827.1001|7843.5|7831.3999|7818.8501|7761.75|7776.75|7720.7998|7673.4502|7613.5498|7631.5|7596.9502|7515.8501|7543.2002|7597.1499|7796.1499|7866.7002|7894|7877.25|7916.75|8182.5|8316.8496|8299.0996|8407.8496|8291.9502|8000.0498|7939.2002|7820.3501|7871.0498|7952.1499|7956.9502|7920.6499|7995.6001|7975.6499|8052.2998|8124.3501|8129.3999|8164.4502|7900.0498|7773.6001|7732.6001|7680|7750.7002|7976.9502||7539.1499|7453.25|7544.1499|7465.1499|7468.7998|7707.1499|7821.6001|7888.2998|7979.8999|7939.6001|7945.4502|7922.8999|8046.25|7849.8501|8052.75||7778.2998|7724.5498|7632.75|7633.6499|7565.8501|7480.2998|7505.2002|7635.1001|7644.6001|7933.6499|7971.0498|7519.3501||7211.5||7380.2998|7266.7998|7018.4502||6655.6499||6460.1001
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|367.1|368.15|378.55|383.9|381.1||387.7|387.6|389.6|383.65|395.65|405.05|394.2|394.95|390.15|407.25|406.25|395.6|389.5|399.55|415.2|411.75|402.35|406.95|393.15|390.15|392.25|394.8|397.05|393.1|355.1|335.95|333.1|310.7|282.1|282.35|275.65||280.95|283.7|294.85|302.55|298.6|294.45|303.85|307.25|306.8|292.5|282.5|286|287.7|285.05|281.75|281.05|279.4|274.95|276.9|277.9|275.2||266.85|263|257.45|254.7|271.45|267.7|269.4|270.65|274.2|272.45|269.55|270.35|271.9|269.6|263.5|256.3|246.95|248.05||244.25|245.45|243|243.85|238.7|242.75|239.75|252|240.2||229.45|226.8|234.2|231.7|219.5|219.2|218.65|207|204.75|196.05|189.25|188.7|190.45|194.65|196.7|202.8|203.3|203.75|203.05|204|195.95|192.85|200.05|195.7|198.7|198.3|191.5|190.7|191.6|188.75||190.3|185.4|185.05|187.25|182.2|176.35|183.8|186.2|185.8|192.6|195.45|198.2|200.15|198.5|202.7|198.15|194.85|204.05|207.9|206.6|213.15|216.25|218.1|212|224.85|215.65|209.85|207.95|201.45|198.4|194.75|197.05|195.1|193.1|196.5|201.9|203.3|195.05|193.8|190.65|190.95|191.45|191.6|192.25|191.45|186.55|191.2|189.45|187.15|191.95|198.25|192|194.4|190.75|188.2|186.25|183.8|186.05|192.7|195.6|199.1|191.9|188.6|188.05|184.7|185.45|184.8|178.45|179.25|184.6|185.25|184.6|192.45|187.7|184.5|179.65|172.95|172.9|173.7|179.15|177.15|187.7|184.45|186.8|187.8|174.05|174.9|170.25|170.05|161.3|158.2|158.6|151.4||150.85|151.95|153.4|152.8|155.3|166.4|167.95|174.1|166.9|165.45|166.65|170.75|171.1|170.4|178.85||190.5|190.1|184.3|180.9|179.75|186.7|188.7|184.75|192.5|193.25|188.5|182.35||183.5||187.75|183|186.4||175.5||186.55
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|1000.4|978.3|1022.1|1016.2|1015.1||1027.35|1055.25|1066.7|1058.45|1086.4|1096.4|1108.15|1098.35|1068.6|1110.25|1040.1|1029.3|1019.35|1025.9|1063.75|1024.45|1019.35|1019.5|1020.9|1024.2|1024.35|1014.7|983.65|981.45|989.15|995.45|1008.75|1006.5|986.05|970.5|970||1021.5|1032.75|979.65|998.65|967.05|960.45|955.45|960.2|974|961.75|964.9|965.15|977.5|969|913.85|888.25|852.85|851.05|850.85|840.7|840||835.2|829.4|822.3|813.7|840.35|840.3|827.2|820.85|814.9|823.2|831.75|845.6|855.65|846.9|858.85|838.65|796.95|799.95||799.3|809.25|806.1|806.05|815.05|806.9|806.85|814.35|782.95||774.05|781.15|805.75|839.7|840.45|847.5|827.1|820.2|813.65|807.05|799.75|811.9|808.7|814.2|793.95|807.25|851.9|895.3|898.3|883.2|879.6|900.2|892.15|856.35|845.05|850.65|847.3|843.5|842.15|845.85||838.9|847.6|849.7|841.4|812.05|816.1|821.05|813|818.15|849.4|851.05|851.55|858.6|855.85|849.4|819.95|809.15|818.9|808.7|816.45|827.8|814.1|806.7|807.8|838.9|819.7|827.35|827.3|836.45|830.05|808.5|824.35|821.4|803.1|779.8|792.3|791.35|780.35|761.6|757.95|758.55|758.85|757|730.85|726.85|735.9|745.75|752.4|750.65|740.8|744.05|754.2|777.1|751|755.95|719.9|692.2|691.35|698.2|703.15|698.15|695.45|703.85|698.8|674.85|654.2|649.65|630.25|636.55|652.15|654.1|664.45|679.95|657.9|616.95|587.9|579.5|585.75|592.55|590.45|591.05|598.4|611.65|614.85|626|612.4|611.3|570.05|547.8|538.85|532.3|517.45|498.75||509.55|542.35|536.75|537.65|528.9|539.45|538.65|548.3|543.1|548.5|561.95|574.45|565.65|553|568.45||599.15|577.5|550.9|552.7|557.85|560.95|532.4|525.9|540.1|530.5|532.1|504.65||505.5||595.2|579.5|586.05||590.25||608.05
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|890.45|888.95|914.05|920|914.2||940.75|971.3|923.85|903.55|915.9|906.45|879.15|876.4|866.9|872.4|871.55|869.7|849.05|881.5|893.5|877.15|872|877.25|896.85|907.35|911.35|888.7|859.1|864.2|863.9|866.15|865.35|874.5|864.45|872.55|881.75||862.85|862.55|878.3|896.75|904.4|892.9|910.25|925.15|926.55|925|936.25|935.5|914.15|910.3|905.55|911.4|895.4|904.25|902.95|899.3|901.65||873.9|854.95|853.95|840.85|857.15|856.35|857.5|856.2|850.2|849.7|856.05|858|853.8|851.75|863|858.15|875.55|851.35||846.05|851.5|849.05|838.95|831.6|845.45|846.75|857.95|863.15||831.85|837.75|839.55|829.4|808.15|801.25|805|791|788.9|766.05|769.15|761.5|771|774.45|778.85|770.7|780.8|785.35|800.75|798.3|799.55|804.75|810.6|786.55|791.65|805.9|821.05|827.95|830.05|824.95||818.9|811.45|809.1|813|797.05|804.4|833|831.85|840.1|848.1|856.15|867.65|864.7|857.1|864.4|845.2|830.5|845|838.45|834.55|852.3|850.3|835.9|827.75|851.55|841.25|839.2|847.9|860.85|861.25|852.85|863.65|860.45|842.35|839.3|861.5|856.9|860.6|865.75|868.6|875.4|860.9|875.8|875.1|912.85|913.55|881.1|883.35|867.45|867.4|877.8|859.2|888.35|854.45|875.2|865.2|855.85|859.75|862.95|860.2|840.25|850.75|868.65|863.5|844.05|814.05|805.25|806.45|786.8|784.35|786.25|780.75|796.65|777.95|775.85|771.6|772.05|764.1|745.3|750.45|740.9|741.7|758.5|779.3|796.7|794.8|807.1|779.5|774.8|768.65|748.1|741.15|754.45||729.95|730.4|715.8|702.95|700.75|751.95|746.75|760.5|744.6|750.5|760.05|735.15|731.15|713.55|687.65||726.85|713.35|719.85|714.1|679.15|717.65|704.8|671.3|700|702.45|685.25|700.9||707.75||739.45|742.8|735.3||650.15||635.1
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|26595.5|26842.1992|27430.8008|27644.5508|27701.5||27555.8008|27313.1504|27185.0508|27848.5996|28676.5996|27695.25|27658.75|27706.9492|26501.6992|27450.9004|27553|27260.3496|27090.8496|27542.4492|27623.3496|28268.5|28597.4004|28653.25|27965.8496|28344.1992|28293.75|28165.8008|28022.1992|26722.8496|27091|25994.4004|26432.5508|24543.5996|22773.3496|23106.3008|22820.1992||23255.6504|23694.3008|23719|23979.9492|24374.5|23846.9004|24413.8008|24855.5996|24726.4004|25369.0996|25569.3008|25813.4004|25002.1504|24824.3496|23895.5|24034.1992|23950.3008|24013.1992|24599.9492|23839.6504|23715.5508||23826.75|23894.4004|23916.6992|23717.5|24574.4004|24510.4004|24259.0996|24259.6504|23722.1992|23805|23758.0996|24420.6992|24775.75|24954.1504|24912.8496|24905.1504|24635.6992|24908.4004||24306.3496|24381.1504|23698.8008|24243.5508|24465.3008|23948.6992|23661.6504|24069.25|23989.75||23435.5|23441.5996|22867.5508|22762.8008|22604.6992|22053.0508|22239.4004|21910.3496|21876.0996|21671.3496|21694.5508|21677|21361.1992|21734.3496|20424.6992|20521.1504|20991.6992|21147.5|21184.8008|21102.25|21177.4492|20642.25|21135.9004|21088|20956.0996|21198.5|20735.5508|20712.5|20296.9492|20131.8008||20611|20256.9492|19834.6504|19533.1504|19008.4492|18341.9492|18951.8496|18982.4492|18903.6992|19520.9492|19888.4004|20387.8496|20065.25|19789.5|19502.5|19643.3496|19401.5|19355.8496|19782.9492|20025.3008|20429|20563.5996|20466.5996|20283|21329.5508|21528|21710.6504|21810.75|22210.75|22317.75|22080.1992|22081.3008|21914.3008|21512.75|21458.25|21237|21378.9004|21551.5996|22396.4004|21910.0996|21722.8496|22103.9004|21593.75|21747.25|21711.1504|21395.0996|21743.6504|21915.75|21113.8496|21332.75|21568.1504|21979.4492|22440.75|22266.0996|22269.9492|21731.0996|21843.25|22085.75|22311.1992|22295.4004|22803.5996|22439.8008|22824.0996|23111.1504|22872.6504|22762.8496|22663.5|23051.0508|22341.9492|22523.8496|22068.8008|22566.25|22756.25|22017.5996|21678.9492|21866.0996|21635.4004|22111.3008|22117.25|22392.6504|21251.1992|21513.3008|21009.8008|21180.9004|22089.5996|21396.6504|21630.0996|21201|21069.3496|20857.3008|20808.9004|20477.5508|20667.3008||19910.25|19251.1504|19411.6504|18340.75|18152.6992|19180.5|19310.8008|19763.25|19127.1992|18914.9004|18732.75|18432.4004|18741.9004|18512|18625||19767.9004|19171.4492|18865.9004|19021.8496|18587.4492|18707.75|19217.1504|18828.4492|18996.9004|18946.75|18928.9004|18138.5508||17301.0996||16935.3008|16063.9502|16634.5508||15783.7998||16549.6504
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|1325.75|1321.6|1322.95|1276.6|1325.45||1315.4|1270.25|1265.85|1289.2|1339.35|1362.15|1350.55|1333.6|1282.95|1380.3|1377.95|1377.45|1360.15|1404.6|1438.7|1459.7|1477.8|1513.35|1438.25|1441.25|1428.1|1413.1|1419.5|1384.45|1420.65|1465.3|1366.65|1332|1291.35|1111.1|1151.05||1201.05|1150.65|1206.45|1247.7|1228.35|1173.8|1204.55|1218.45|1216.85|1262.6|1251.65|1295.7|1306.8|1197.2|1114.15|1076.75|1070.85|1046.5|1039.05|1034.9|1016.05||996.6|961.65|937.95|966.85|1027.8|1056.5|1073.05|1092.4|1070|1043.25|1049.75|1062.3|1066.75|1063.4|1003.1|1033.65|1030.5|1023.55||1070.2|1051.7|1065|1029.2|974.65|933.9|911.8|925.3|861||876.05|861.15|883.15|857.75|835.3|846.4|815.4|788.95|762.85|754.05|693.45|699.1|712.2|737.15|690|710.05|700.1|665.95|658.65|657.75|647.1|632.15|665.2|651.75|661.65|641.1|639.05|633.8|654.5|655.1||658.7|619.35|609.5|615.15|590.3|563.85|613.1|640.65|637.45|646.6|654.35|658.35|652.35|636.45|643.65|629.55|638.85|662.65|687.55|687.45|697.7|692.4|706.3|702.45|772.75|720.4|726.35|694.95|684.3|686.5|687.8|688.95|691.3|679|686.35|702.3|664.85|675.35|674.35|676.75|660.75|642.3|654.7|671|691.3|683.6|724.55|695.3|682.7|706.85|703.15|695.1|679.45|690.8|688.25|674|654.55|674.95|689.15|698.9|721.4|738.462|705.285|679.709|678.15|680.05|683.362|671.914|672.888|686.821|672.742|664.752|666.409|655.009|641.952|649.504|631.429|638.64|655.545|666.847|621.54|618.714|603.709|615.548|599.13|597.278|601.03|570.971|565.076|557.622|552.945|540.766|524.202||527.271|560.302|563.956|572.043|561.373|624.901|631.576|654.424|652.914|717.27|725.308|736.221|761.213|720.631|728.231||760.97|679.27|677.468|625.583|651.063|627.094|590.507|573.504|667.481|781.48|663.778|645.752||628.555||658.614|580.178|524.446||507.297||605.707
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|1791.25|1820.75|1883.45|1868.6|1919.2||1905.1|1901.3|1900.55|1901.6|1941.1|1916.5|1939.65|1908.1|1850|1910|1903.1|1868.95|1807.6|1838.7|1862.5|1870.25|1831.55|1875.45|1846.15|1844.75|1859.9|1852.4|1879.25|1839.9|1849.3|1795|1818.85|1686.25|1586.45|1636.15|1622.2||1671.45|1663.85|1669.25|1682.25|1679.65|1637.15|1623.25|1651.15|1628.55|1642.55|1659.2|1654.9|1632.8|1618.55|1612.75|1598.45|1601.55|1575.55|1573.35|1575.8|1572.95||1550.75|1548.6|1508.05|1476.55|1539|1526.3|1541.95|1536.45|1544.45|1535.75|1537|1564.95|1538.25|1536.7|1528.75|1534.25|1506.9|1517.55||1513.45|1516.7|1364.25|1392.7|1398.9|1425.3|1427.6|1426.2|1407.6||1370.15|1405.35|1370|1357.65|1349.3|1329.8|1331.75|1330.55|1306.35|1283.35|1267.75|1289|1285.85|1266.55|1278.25|1279|1274.15|1290.7|1287.75|1276.75|1265.45|1238.15|1234.8|1232.25|1259.55|1284.05|1294.05|1275.45|1276.25|1278.4||1261.25|1264.5|1260.05|1245.8|1207.7|1211.45|1230.55|1216.65|1243.6|1256.85|1255.05|1255.6|1237.75|1235.5|1224.7|1217.55|1198.3|1207.25|1224.7|1219|1217.75|1195.95|1177.75|1159.85|1221.15|1215|1232.45|1230.2|1226.2|1235.2|1216.4|1223.8|1243.6|1228.95|1211.9|1178.2|1172.95|1158.3|1132.3|1152.35|1159.45|1170.2|1170.8|1149.65|1162.05|1142.45|1148.8|1142.85|1136.6|1161.1|1167.1|1174.9|1178.95|1180.05|1158.95|1160.3|1157.15|1130.8|1143.65|1137.85|1144.6|1156.5|1172.7|1162.3|1149.2|1094.55|1094.95|1096.65|1099.2|1116.4|1110.1|1094.3|1101.3|1083.85|1066.9|1043.2|1027.55|1032.7|1048.85|1068.65|1069|1102.05|1122.75|1130.95|1150.6|1113.4|1128.25|1109.65|1125.5|1089.2|1071.5|1018.8|1021.95||1015|1021.75|1022.8|1020.85|997.05|1082.6|1049.15|1044.75|1015.25|1030.1|1043.35|1054.8|1049.65|1069.75|1095.45||1139.75|1127.15|1140.1|1144.75|1145.9|1168.95|1131.55|1159.2|1177.85|1197.65|1210|1193.25||1183.25||1154.5|1105.75|1113.3||1051.25||1085.2
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|1056.99|1080.9399|1100.65|1106.9301|1119.8||1131.72|1124.87|1132.65|1124.89|1142.97|1138.16|1100.36|1084.35|1087.59|1108.0699|1096.09|1082.14|1071.03|1103.52|1136.12|1137.23|1157.52|1124.4399|1123.1801|1135.36|1107.02|1105.42|1126.99|1113.58|1142.14|1123.99|1089.91|1098.1899|1073.99|1074.11|1072.34||1077.47|1081.0601|1154.52|1173.1899|1165.67|1147.26|1165.83|1195.91|1201.79|1185.88|1184.21|1183.39|1141.92|1140.29|1139.05|1137.42|1136.24|1114.78|1103.39|1097.16|1101.0699||1096.55|1106.4399|1077.9|1055.79|1111.86|1105.92|1068.61|1043.25|1062.36|1053.59|1062.87|1084.87|1069.14|1073.46|1066.58|1053.33|1042.55|1019.6||1026.73|1015.22|1021.15|1066.52|1031.8101|1017.43|1010.76|1005.6|1012.4||1027.41|1016.93|1000.99|996.93|1011.05|993.38|973.4|888.63|878.76|880.53|883.36|887.68|874.49|876.24|867.73|884.51|875.13|887.73|897.08|890.13|890.19|870.34|874.35|876.85|874.59|853.35|852.6|831.26|825.11|825.48||822.69|826.02|827.09|833.83|816.84|801.13|823.4|825.31|831.88|863.59|878.53|869.35|863.29|866.06|841.21|823.6|824.71|826.41|839.37|840.41|864.78|843.64|822.55|810.78|845.2|847.66|851.33|855.25|866.64|857.29|850.47|859.01|856.47|828.46|834.92|841.21|829.7|831.88|844.31|816.27|766.21|763.84|762.28|766.68|758.63|752.04|786.97|754.18|753.14|758|768.26|762.58|761.23|769.86|762.66|762.89|758.68|760.81|768.13|778.93|778.13|780.12|766.2|770.06|728.68|730.84|719.59|721.14|720.7|720.4|723.03|720.27|743.04|723.64|722.83|720.95|724.25|723.05|723.04|736.6|725.14|728.31|730.95|739.43|730.06|759.61|730.25|735.96|741.43|697.43|681.88|685.24|690.49||675.99|674.09|675.99|665.07|684.64|719.21|730.32|721.16|707.47|715.37|719.02|718.69|731.01|729.98|728.11||743.75|733.12|736.98|717.92|697.61|728.59|688.56|661.33|668.11|681.42|682.82|667.44||676.83||647.55|599.35|577.14||533.67||530.99
04347|18399|/equities/steel-authority-of-india|NIFTY200|70.75|72.15|75.05|76.7|72.85||73|71.3|74.35|72.1|76.4|78.45|78.8|78.4|76.55|73.2|71.4|70.55|66.8|65.3|66.9|64.6|64.75|62.7|64.75|66.9|66.7|66.75|67.7|65.05|64.45|63.6|61|63.6|57.65|56.95|57.3||58.25|58.2|64.85|66.75|66.2|65.95|70.15|67.2|74.7|75.9|74.85|77.05|78|76.2|78|79.3|74.5|74.1|69.75|64.5|63.95||60.25|59.05|57.15|55.35|57.8|57.55|60.15|58.3|58.55|57.75|55.75|54.7|55.75|55|54.9|54.25|51.7|49.95||48.45|46.55|43.05|43.4|43.25|41.1|39.9|40.05|40.3||39.15|39.55|39.6|37.95|37.8|37.95|38.25|34.75|34.7|34.15|34.35|33.6|34.4|34.1|35.2|36.55|36.05|35.5|34.6|34.75|33.85|32.8|32.95|33.05|33.55|33.95|33.75|33.5|34.3|35.15||34.15|33.75|35.6|35.7|34.35|32.85|34.8|35.5|35.35|37.85|38.15|38|39.45|39.55|38.9|38.5|39.35|38.7|40.4|40.5|41.9|41.6|40.1|38.5|40.95|40.7|41.45|41.1|41.8|42.45|41.8|41.1|40.75|39.05|38.85|38.75|38.75|38.9|38.1|37.7|37.55|36.75|34.6|34.35|34|34.25|35.45|35.55|34|34.35|35.15|35.15|35.85|35.55|35.4|34.5|33.3|34.2|35.75|36.9|36.7|35.35|32.45|31.85|30.85|31.2|30.35|30.4|29.55|30.5|30.85|30.85|32.5|31.2|30.15|29.65|28.75|29.5|29.3|30.35|30|31.6|32.15|32.7|33.4|31.1|30.95|31.1|30.5|30.15|30.2|29.65|28.3||27.3|28.1|27.6|27|27.45|29.35|28.15|28.75|27.65|28.4|28.4|28.4|28.35|28.4|28.85||31.85|30.2|27.4|26.55|26.9|26.6|26.35|26.45|27.95|28.3|26.85|26.15||26.3||26.35|25.35|24.45||21.65||22.2
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|574.55|584.75|602.3|605.5|613.6||626|612.6|614.8|611.2|618.95|624.35|614.2|604.45|594.6|609.55|601.45|604.05|595.3|607.3|616.05|621.25|631.15|627.5|627.15|643.65|627.1|623.6|634.65|634.75|631.5|629.2|609.45|590.15|586.2|564.35|569.8||586.4|575.2|582.9|594.7|596.55|581.45|604.3|607.05|602.3|609.65|621|620.8|601.9|605.3|603.45|604.4|596.25|592.35|584|590.6|586.95||590.45|574.6|568.3|552.55|575|571.35|576.6|571.65|576.25|568.1|565.2|569.55|568.7|582.3|569.05|548.25|544.65|539.35||511.65|511.7|506.2|520.15|512.85|503.25|507.35|513|518.4||508.45|509.25|506.05|490.9|510.15|509.15|512.5|504.65|485.6|469.4|465.75|456.35|463.4|470.45|474.5|484.5|485.55|490.2|486.35|483.65|486.9|490.3|502.2|503.15|513.9|512.9|524.1|511.75|521.05|523.1||506.9|500.45|506.15|510.1|489.65|485.8|502.9|508.85|503.65|523.35|512|518.5|506.4|495.8|505.55|507.95|509.3|501.9|513.25|512.45|523.45|514.5|521.45|520.25|555.75|532.25|525.15|525.1|533.45|532.35|522.3|525.4|526|528.35|531.35|520.8|532.15|541.05|543.85|525.95|532.25|528.85|528.95|519.4|531.7|509.95|493|482.6|475.5|485.6|476|474.3|477.25|483.8|503.6|499.7|495.1|492.1|499.7|493.9|481.95|482.5|479.25|480.2|476.85|473|468.15|472.95|482|479.95|487.65|484.4|500.45|493.2|488.1|484.25|485.65|483.4|485.8|480.1|473.65|499.15|500.75|489|494.25|494.85|476.15|473.1|465.4|474.25|459.1|450.9|459.15||469.4|466.45|455.75|441.7|440.7|448.6|455.95|452.35|463.9|463.85|469|452.2|454.4|456.3|465.45||464.45|477.65|473.95|489.9|485.55|477.45|474.35|473.15|473.4|457.1|463.7|449.2||462.35||454.45|436.7|417.35||375.95||343.55
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|464.5|456.7|477.25|482.3|486.25||489|491.05|502|506.1|511.3|506.4|513.3|504.9|493.2|511.5|497.85|498.25|494.95|504.1|515.4|525.25|516.3|518.95|511.85|516.8|526|528.2|551.45|553.3|548.55|515.9|520.6|502.95|477.75|492.95|487.65||491.55|507.85|503.7|525.3|517.2|502.05|518.2|532.3|534.95|527.65|521.7|527.9|518.05|487|491.95|495.6|478.4|480.75|480.5|485.65|490.65||484.45|488.1|476.7|456.25|483.9|498.65|506.15|502.85|493.35|469.85|474.4|474.9|458.25|463.8|443.8|443.25|431.85|445.05||439.95|420.35|416.1|426.25|429.3|428.85|421.7|417.45|416.25||424.8|442.05|442.55|440|441.1|435.45|439.35|417.95|417.15|423.3|422|420.2|422.55|427.25|418.05|428.4|430.25|426.9|428.75|427|434.8|431.55|439.45|442.6|449.6|460.05|466.6|463.45|467.05|460.45||466.25|465.65|470.9|467.65|458|442.7|460.7|479.9|474.6|484.5|474.05|479.05|495.85|499.35|486.9|480.55|464.45|474.3|481.35|476.5|477.05|479.2|466.3|452.6|476.65|481.7|485.1|479.7|469.5|474.55|471.05|437.85|434.25|426.25|400.15|405.65|401.9|397|398.05|394.35|396.35|395.5|389.45|385.45|386.9|386.45|387.15|388.55|379.25|375.65|377.5|379.95|381.7|382.7|382.55|380.3|379.15|391|390.25|389.25|400.85|390.5|389.6|399|399.75|401.1|402.05|403.35|397.4|421.2|413.7|396.95|405.55|403.7|398.25|395.35|385.55|374.75|373.45|380.8|384.15|386|389.3|391.85|402.15|405.45|402.55|414.8|406.65|384.95|389.9|393.75|393.05||393.95|386.1|379.45|369.95|358.05|386.35|385.55|391.4|408.3|392.5|378.75|382.25|376.95|377.55|381.25||384.1|393.3|378|378.15|376.9|373.4|375.5|358.65|374.5|367.8|362|349.15||346.9||338.3|323.05|297.95||266.6||272.45
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|501.753|529.079|532.376|540.519|550.16||540.568|539.07|536.172|543.816|551.359|550.31|552.008|557.653|558.652|561.5|567.395|560.85|555.006|579.484|588.676|590.174|591.373|589.475|581.632|583.88|573.689|583.98|580.233|576.886|569.143|576.886|565.896|561.15|565.896|587.177|587.976||585.429|583.93|609.207|611.255|598.817|585.179|602.513|613.703|617.4|615.302|599.716|602.513|614.553|616.401|630.338|636.483|631.787|639.031|609.857|598.267|608.658||609.957|614.752|601.514|571.491|607.459|617.35|616.201|612.454|611.505|599.416|596.319|599.266|604.362|609.207|571.591|568.594|575.088|568.194||577.436|566.445|562.849|573.089|562.799|572.19|567.245|573.389|576.586||564.747|545.264|540.868|544.315|535.973|537.971|547.712|545.914|547.163|528.479|534.474|537.671|545.464|565.396|562.499|534.024|535.823|551.709|554.406|554.456|554.406|553.607|551.858|549.56|559.352|559.252|553.307|563.448|564.147|573.939||559.252|552.458|563.848|588.076|576.836|565.197|557.653|555.455|558.552|567.345|558.053|554.356|561.3|532.875|474.527|473.628|453.996|451.398|456.793|468.832|474.777|469.632|472.03|473.778|487.616|488.914|491.312|503.402|477.025|482.67|477.525|484.069|484.618|482.82|496.258|487.166|490.014|491.712|481.371|470.93|465.385|460.09|468.932|478.3|487.55|471.8|455.8|455.1|455.95|460.2|437.9|418.45|423.85|422.4|423.75|403.5|415.6|422.15|435.7|440.1|430.05|427.75|438.5|436.2|437.35|405.35|408.3|400.9|410.05|406.95|403.5|411.15|420.15|398.75|378|374.45|368.3|368.25|366.4|367.7|364.1|360.7|365|373.35|367|364.2|370.9|370.3|359.75|357.1|350.2|343.95|352.2||357.15|359.6|350.15|345.65|335.4|338.2|339.45|326|319.65|317.55|315.55|317.35|312.6|314.9|319.85||322.1|307|309.5|308.95|306.6|313.95|314.9|309.1|313.1|285.55|280.2|278.95||280.9||279.55|271.1|273.1||251.15||243.25
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|715.15|733.05|777.2|782.25|783.85||767|762.8|768.5|748.55|772.3|776.45|733.65|743.45|739.5|732.6|672.3|654|637.15|618.6|591.1|580.35|583.7|568.65|560.95|563.1|561.05|571.95|535.75|525|529.7|517.6|519.6|494.05|475.3|489.75|492.85||507.1|519.3|528.6|536|528.85|510.45|533.9|535.95|541.95|523|500.3|500|498.45|491.05|486.55|489.25|479.95|477.4|479.7|482.8|478.25||476.2|474.05|475.8|460.8|489.85|493.8|498.2|503.65|509.5|508.15|511.1|510.65|510.45|509.05|490.9|455.4|427.35|404.95||392.1|383.3|368.05|367.4|358.45|356.35|353.05|327.4|322.1||324.5|325.25|318.05|314.65|317.7|317.6|313.25|306|310.15|313.5|322.35|326.05|322.5|323.15|320.15|321.9|323.95|321.45|321.15|318.2|319.65|318.45|318.05|307.45|300.55|301.55|301.8|300.95|304.25|308.05||301.6|299.5|299.95|297.4|290.7|278.8|293.55|279.45|286.7|290.3|298.65|301.7|306.1|303.8|293.05|288.8|287.35|289.3|296.9|303.3|312.85|311.5|310.1|312.5|327.9|329.25|334.5|333.85|324.1|315.35|317.3|311.05|296.1|292.1|295|296|295.9|297.05|301.15|300.85|296.15|296.95|296.7|298.05|305.7|310.05|312.4|299.65|298.3|301.55|307.25|303.8|301.55|306.3|299.9|298.45|296.15|305.65|298.35|299.6|307.1|312.5|311.7|309.9|308.5|309.3|308.35|310.05|312.05|315.2|317.3|313.25|311.8|310.75|314.25|314.2|313.5|305.6|307.05|311.75|306.5|311.5|312.65|315.55|318.35|315.5|313.85|315.5|308.45|306.45|304.1|310|299.5||295|283.4|288.85|280.35|276.35|293.2|292.7|299.75|285|288.7|288.85|286.05|290.55|278.25|281.1||282.7|285.05|285.1|278.25|270.05|263.45|249.9|249.4|256.45|254|254.4|240.05||237||233.1|228.6|229.8||218.55||224.65
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1166.2|1141.1|1214.8|1293.8|1291.75||1290.35|1300.05|1333.15|1251|1242.3|1228.75|1202.95|1114.8|1081.7|1096.35|1050.25|1046.85|1018.2|1002.95|1055.45|1057.65|1051.5|994.55|1014.35|1029.1|1028.6|1048|1024.3|1036.85|1052.15|996.7|981.65|983.2|1006|972.6|982.6||1030.8|1032.5|1040.25|1051.35|1129.05|1119.5|1096.1|1088.55|1079|1111.85|1061.9|1061.25|1079.65|1074.05|1112.9|1107.05|1094.6|1100.7|1075.9|1069.9|1064.95||1070.9|1046.9|1004.65|957.4|999.2|1041.5|1048.85|1039.15|1030.75|1036.45|1031.85|1027.95|1035.6|1040.15|1014.2|1024.55|1051.05|1038.95||1061.55|1070.3|1026.55|1052.15|1006.95|1034.65|1017.05|993.15|999.6||1011.6|989.7|1007.05|1055.45|1013.4|994.8|968.85|958.35|967.55|957.3|933.3|890.95|910.95|922.05|964.95|919|924.85|925.65|960|919.4|875.65|836.4|859.55|861.95|865.15|860.2|877.45|845.25|853.4|853.8||838.35|847.4|847.05|860.3|819.35|782.5|805.75|808.6|817.5|849.25|889.35|892.35|916.95|893.6|863.1|871.95|872.5|890.05|888.05|907.25|888.3|863.5|869.9|870.65|871.65|882.75|871.8|885.5|890.15|890.3|903.85|904.5|879.8|846.7|813.4|774.7|786.4|817.65|853.1|814.2|844.3|804.1|830.65|797.7|759.75|723.6|726|694.5|661.45|636.15|652.35|669.45|684.95|702.15|668.75|681.6|717.45|699.3|666|634.3|625.7|623.25|630.5|623.6|621.5|610.5|606.1|611.75|619|589.55|598.85|572.7|588.4|582.05|589.45|584.8|596.4|579.15|533.8|485.3|462|468.05|465.25|473.15|469.55|479.2|477.6|477|469.65|476.7|500.9|500.9|514.45||498.35|488.55|465.3|449.85|447.45|451.2|443.75|438.1|417.25|417.4|415|404.55|425.8|448.2|471.75||430.55|404.7|376.95|366.85|369.95|373.15|377.25|366.4|372.55|370.8|347.1|356.2||334.6||287.65|262.8|235.4||235.1||236.2
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3036.5|3112.95|3110.05|3066.1499|3057.95||3070.95|3050.95|3006.95|3008.05|3049.7|3059.1001|3006.3501|2924.2|2894.3|2995.3|2948.1001|2980.2|2958.45|3071.8501|3057.3501|3073.1001|3108.8|3139.8501|3190.8|3206|3213.3|3176.8999|3214.1001|3157.95|3188.45|3200.05|3203.45|3139.3501|3111.3501|3196.55|3261.05||3291.3|3303.1001|3273.8501|3308.8|3260.7|3221.75|3233.3501|3250.7|3158.95|3174.8501|3176.45|3120.8999|3032.8|3051.5|3093|3039.45|2928.25|2862.75|2909.3|2930.5|2929.3999||2909.3501|2908.75|2872.5|2820.1499|2861|2838.2|2814.2|2761.55|2797.7|2783.6001|2784.3|2810.8|2797.3|2737.7|2727.55|2709.45|2749.55|2726.8||2679.6499|2720.6001|2701.3|2722.05|2724.25|2660.25|2636.8999|2626.6499|2666.05||2656.8501|2671.05|2687.8|2649.6001|2726.6001|2707.45|2685.7|2653.1499|2633.6001|2604.6001|2664.8501|2632.6499|2622.2|2630.1499|2688.2|2686.8|2671.1499|2675.3999|2739|2711.55|2763.3|2740.6001|2809.6001|2826.55|2830|2812.95|2825.7|2735.95|2714.3|2705.8||2523.45|2492.3|2488.3999|2426.3|2422.3|2332.25|2467.45|2522.95|2465.3|2449.8999|2460.95|2503|2491.3999|2491.3999|2374.1001|2331.1499|2327.6499|2348.2|2327.05|2288.8|2299.5|2265.1499|2246.3501|2257.25|2238.55|2248.3999|2253.5|2242.6499|2248.1001|2248.6001|2252.8501|2256.6001|2269.75|2253.3999|2242.1499|2254.45|2257.3501|2279.8999|2282.8|2295.3501|2308.1001|2259.5|2249.7|2254.1499|2281.3999|2279.5|2276.05|2309.75|2206.8|2157.3999|2171.2|2190.95|2225.05|2207.8999|2200.75|2234.75|2233.8999|2171.95|2220|2222.3501|2204.3501|2218.8999|2269.8999|2263.2|2199.6499|2157.1499|2092.05|2082.1499|2101.6499|2118.8501|2016.1|2042.2|2035.3|2027.95|2044.6|2038.1|2047.8|2045.8|2029.9|2039.5|2067.6499|2108.75|2072.05|2071.75|2048.25|2091.55|2046.15|2047.15|2045.25|1972.35|2004.3|2005.3|1943||2020.35|1991.2|1953.6|1948.65|1945.6|1892.9|1902.35|1949.65|1949.5|1935.3|1893.4|1891.65|1903.6|1932.75|1930.45||2014.45|1905.65|1859.05|1836.6|1818.55|1878.25|1769.5|1737.65|1818.65|1806.2|1716.05|1735.15||1759.25||1766.15|1705.45|1775.2||1654.2||1708.75
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|594.9|603.35|610.65|607.65|615.25||620.95|611.7|616.05|622.65|631.1|636.9|632.35|624.55|609.15|628.5|625.95|627.5|618.3|616.95|624|632.15|628.35|623.1|607.5|610.35|600.75|598.7|597.1|592.5|588.05|580.15|575.35|584.15|559.8|564.6|572.65||573.6|584.75|595.25|596.65|582.7|584.75|602.4|614|620.4|624.3|629|609.55|600.85|604.95|609.55|604|601.5|589.9|594.35|598.6|602.45||601|605.3|576|562.75|573.55|577.3|583.6|571.3|577|576.4|579.9|565.5|562.75|567.85|563.5|550.4|539.25|529.3||538|519.85|514.8|526.85|521.65|519.05|515.6|516.9|518.3||513.25|508.75|503.45|498.4|509.85|504.2|506.45|492.75|489.5|493.75|492.85|492|492.85|498.75|476.95|472.8|466.2|465.3|477.9|475.85|477.1|474.1|489.8|468.95|474.7|471.25|488.25|505.05|505.6|503.55||509.1|499.95|503.25|517|509.8|488.65|493.55|504.4|507.75|540.6|548.3|542.4|542.35|546.5|548.4|546.55|534.75|538.35|545.3|569.05|578.5|549.85|548.5|532.35|547.05|544.65|549.15|545.55|545.55|545.8|549.25|548.2|545.75|543.75|537.5|539.05|517.55|515.9|520.3|518.6|484.75|447.6|449.75|434.1|428.05|424.9|427.7|413.05|408.45|408.45|404.4|407|409.45|423.1|423|410.3|413.05|419.35|424.45|430.1|433.35|432.4|412.7|405.7|396.45|390.8|384.5|387.45|386.55|385.65|384|383.1|390.85|381.1|377.3|372.15|369.6|369.05|370|371|375.8|384.65|384.25|379.45|379.75|381.5|366.65|367.45|362.85|366.9|371.15|368.55|371.95||362.45|360.3|360.75|358.05|347.1|352.2|362.8|356.35|358.7|355|348.75|341.3|335.55|329.5|334.95||351.6|354|342.9|349.35|326.1|329.95|330.15|312.4|324.7|324.5|324.05|315.65||305.05||309.05|294.4|284.55||267.15||280
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|2657.697|2739.4241|2753.832|2699.1819|2710.062||2679.408|2637.427|2695.207|2699.7781|2659.9331|2546.6079|2569.6599|2605.481|2640.9541|2661.4231|2677.8181|2699.3799|2649.8469|2723.178|2730.5811|2796.4089|2867.803|2840.5769|2818.7661|2816.978|2805.3521|2853.792|2823.834|2799.8379|2810.1221|2858.0149|2843.011|2931.0481|2673.4961|2574.3301|2641.6499||2462.9929|2549.5391|2561.2141|2769.78|2656.6541|2473.9719|2342.811|2474.3201|2356.772|2074.3291|2104.0891|2030.311|1986.243|1981.92|1945.454|1869.142|1856.075|1823.6331|1839.879|1843.307|1826.067||1748.464|1774.746|1640.7531|1541.687|1625.699|1620.2841|1638.7159|1625.9969|1589.978|1595.642|1600.163|1646.9139|1675.8781|1687.3051|1659.1851|1680.6479|1673.593|1618.2469||1578.153|1497.817|1526.583|1552.667|1550.928|1524.4969|1519.429|1537.464|1506.313||1477.1|1478.441|1488.924|1455.29|1514.411|1543.1281|1555.7469|1525.49|1520.075|1486.788|1524.348|1499.209|1574.427|1658.4|1687.35|1651.6|1604.2|1543.75|1510.55|1490.1|1508.85|1464.15|1459.15|1458.2|1475.55|1394.05|1401.45|1381.1|1392.75|1346.75||1276.3|1287|1281.05|1302|1266.45|1188|1204.45|1234.35|1284.25|1273.4|1283.65|1268.65|1286.05|1302.1|1289.95|1261.85|1221.6|1219|1187|1150.55|1173|1135.55|1097.3|1074.8|1139.05|1153.75|1100.35|1093.1|1071.85|1060.65|1067.35|1055|1070.35|1030.75|1020.65|1019.85|1014.35|1011.65|1019.95|990|989|970.1|937.1|957.7|940|962.4|947.05|922.9|902.8|907.7|913.55|914.85|921.3|921.8|917|914.25|898.25|891.7|902.8|928.5|926.45|923.65|919.35|917.05|910.2|911.05|902.2|897.3|898.35|901|868.65|873.05|881.65|877.95|874.9|874.8|867|875.55|886.75|888.9|889.55|884|837.85|829.1|837.8|823.05|817|819.6|778.9|764.9|755.8|751|759.7||775|771.55|787.5|772.85|763.2|777.85|771.95|783.65|785.15|776.75|771.5|789.55|765.25|771.05|768.1||802.85|814.2|815.5|829.15|751.25|724.05|719.65|725.1|729.4|713.2|713.9|734||673.7||699.6|637.55|638.75||593.6||607.2
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|307|305.8|319.95|318.55|317.55||321.45|315.2|321.25|325.15|339.2|348.5|345.75|328.3|322.95|333.15|321.65|324|304.5|311.85|323.85|330.15|329.2|333.35|325.4|325|328.9|325.05|335.95|315.9|326.15|331|322|279.6|262.7|266.8|267.5||279.15|289.35|290.6|274.9|258.65|245.95|260.3|245.1|242.6|237.8|220.65|198.15|196.75|195.4|193.2|191.3|186.5|183.85|184.15|183.45|186.35||175.95|169.2|164.95|164.55|180.55|181.7|182.55|178.9|177.65|178.85|177.6|182.7|181.8|183.55|184.15|184.85|183.6|179.75||180.35|173.75|171.45|172.05|170.7|169.1|167.95|173.5|158||146.35|151.2|150.95|146|141|139|137.65|135.9|134.1|132.85|132.65|131.9|134.8|135.65|133.7|137|133.5|130.25|129.65|128.25|127.75|126.95|130.7|134.1|135.9|138.45|140.95|141|144.75|133.9||133.5|133.3|131.7|132.85|127.25|122.8|131.4|133.1|137.45|147.9|147.65|151.45|148.4|148.55|144.3|143.3|140.1|142.3|149.4|147.8|151.85|150.3|143.8|143.2|142.8|144.25|137.9|127.1|121.2|120.9|121.7|125.15|125.6|123.55|124.6|131.15|125.35|122.3|123.85|119.1|116.8|115.4|111.45|113.05|104.65|103.65|105.75|106.45|101.7|103.75|106.05|105.15|108.45|105.05|106.4|102.95|103.2|105.15|108|107.6|106.95|105.35|109.05|109|103.45|101.55|100.75|98.25|99.45|101.4|103.8|104.8|104.4|102.65|102.5|96.35|95.4|94.75|100.5|105.3|106.15|111.4|111.45|115.45|110.75|98.5|98.75|96.5|89.55|87|87|84.55|83.1||82.8|84.1|83.45|81.8|80.65|84.35|83.8|87.2|86.2|86.1|81.05|82.5|83.2|80.9|83.9||93.25|78.15|76.95|75.25|74.2|75.65|75.9|74.65|80.45|76.85|74.65|72.9||74.25||74.6|67.6|67.25||65.3||67.95
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|100.55|103.3|109.7|111.55|113.25||107.35|107|109.05|107.35|109.3|105.25|100.35|97.9|95.15|96|94.05|92.05|90.1|91.1|93.1|91.1|90.25|86.7|87.3|87.8|88.1|87.15|90|87.45|89.6|84.2|83.6|79.9|75.4|77.1|75.95||79.25|79.4|83|84.8|85.4|82.1|85.55|85.95|85.85|86.05|83.3|83.05|81.85|82.45|81.15|79.25|77.35|75.65|75.8|76.55|77.2||74.5|74.15|71.65|69.05|76.05|75.2|76.15|75.15|73.45|72.8|72.65|73.15|72|71.65|71.65|69.25|67.95|68.85||64.9|62.35|61.5|59.95|58.85|58.1|59.15|60.6|57.65||55.25|55.6|57.25|56.7|54.95|54.7|55.35|53.3|53.6|52.65|52.15|52.1|53.1|53.75|53.9|55.25|55.1|53.95|54.75|55.2|54.15|52.9|52.95|54.05|52.85|54.45|55|56.15|54.6|53.85||54.45|53.3|53.95|54.15|53.1|50.45|53.45|51.45|53|56.2|56.75|56.8|57.75|57.1|56.7|55.45|55.65|55.2|57.4|58.9|60.7|60.95|59.5|58.75|61.2|61.6|62.65|60|60.9|61.95|61.4|56.7|55.65|56.05|54.95|56.1|52.95|51.9|51.45|49.7|49.4|48.95|49.7|48.75|48.7|48|49.75|49.15|49.5|48.9|50|50.05|48.85|49.05|49.3|46.7|47.15|48.15|49.65|50.3|52.5|52.2|50.85|50.35|49.9|49.8|46.1|44.85|44.85|46.35|44|43.25|44.45|43.65|43.2|42.95|41.25|41.05|42.4|41.7|41.2|42.8|42.75|42.65|43.9|42.5|41.7|42.55|39.45|36.55|36.9|35.75|35.75||33.75|32.85|33.25|32.45|31.3|31.4|30.9|30.3|28.4|27.3|28.5|29|29|30.5|30.1||31.7|31.1|30.7|31.05|31.05|32.7|32.4|32.45|33.55|34.4|34.7|35.05||35.9||36.5|35.65|33.65||30.15||31.55
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|70.485|70.44|72.405|73.64|71.995||72.45|70.675|73.725|73.33|75.795|77.715|73.55|73.04|71.515|74.29|72.77|72.93|68.455|67.07|69.775|69.68|69.92|67.215|68.05|69.47|69.025|69.92|70.295|68.505|65.595|65.315|64.165|63.61|60.1|62.37|62.6||65.195|64.7|66.67|69.015|68.11|66.67|70.59|70.635|70.915|69.49|69.565|71.315|72.28|68.38|68.055|69.3|64.31|64.365|64.045|63.22|63.265||62.23|62.14|60.135|59.585|63.125|63.53|64.34|63.535|62.675|62.17|61.01|60.935|61.345|61.455|62.27|62.09|60.435|58.58||57.735|56.84|54.125|54.83|54.31|53.29|52.36|51.72|52.27||48.655|47.315|47.395|44.19|43.83|42.65|42.55|40.39|40.69|40.285|41.055|40.14|40.23|41.1|40.84|42.345|40.965|40.405|39.24|39.55|39.385|37.39|37.555|36.835|37.11|36.95|37.365|37.11|37.74|38.23||36.495|35.975|37.005|36.1|35.21|34.39|36.13|37.415|37.34|39.55|39.87|40.46|40.525|40.465|40.75|40.8|41.74|40.51|42.25|42.13|43.81|43.865|42.865|41.3|42.42|42.685|42.5|42.4|42.95|42.885|43.26|43.17|43.45|42.505|41.85|41.31|41.45|41.645|41.02|40.405|40.045|39.58|37.225|37.35|36.63|36.66|37.375|35.85|35.285|34.61|35.19|35.005|35.915|35.24|35.095|34.165|33.93|33.665|34.21|33.87|34.45|33.42|33.03|33.89|32.99|33.49|32.37|32.67|32.09|32.38|32.31|32.6|33.2|32.57|32.05|31.81|30.82|30.89|30.62|31.76|31.32|32.4|33.22|33.36|33.9|32|31.74|31.94|31.52|29.52|29.55|28.8|28.05||27.45|28.37|28.32|27.2|26.66|27.34|26.86|27.66|27.39|27.62|27.29|27.59|27.77|27.27|27.36||29.83|28.27|27.36|27.16|26.75|27.03|26.84|26.59|28.64|29.34|28.89|28.52||28.25||28.48|27.48|27.62||25.38||26.64
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|943.151|965.731|971.885|971.98|949.826||955.033|935.53|916.926|908.595|916.5|924.027|915.601|886.157|869.92|906.796|908.926|895.388|900.074|941.021|956.785|928.24|934.252|927.057|938.418|933.116|922.986|923.175|930.228|908.311|917.589|929.187|906.228|891.601|910.204|929.329|944.003||920.287|928.619|951.199|965.163|939.648|945.092|953.66|996.548|1012.69|1007.53|1020.217|995.128|941.779|944.051|950.394|948.595|925.873|921.376|930.891|914.228|896.666||896.808|897.66|894.346|858.559|884.074|880.571|872.477|877.684|860.974|870.441|877.92|880.003|882.654|894.015|873.944|866.417|860.311|858.985||830.157|811.411|816.334|830.914|819.648|792.95|779.08|791.577|800.24||794.18|798.346|792.902|777.565|826.275|805.825|795.932|782.819|765.068|771.269|769.991|761.423|747.269|769.892|761.159|788.102|837.45|845.9|849.85|824.15|822.75|812.4|848.85|868.2|856.9|854.15|860.3|846.35|847.4|841.25||822.5|791.75|768.15|779.4|772.35|751.85|793.05|800.45|787.25|804.65|786.95|792|791.15|790.75|765.15|750|753.35|752.25|747.1|748.2|759.55|735.2|727.85|741|752.35|735.6|732.85|738.6|722.5|732.6|726.4|726.7|713.05|721.05|695.9|697.05|692.05|674.8|681.85|662.45|660.35|648.55|652.65|673.6|681.65|674.75|676.4|684.35|664.55|652.6|632.45|617.95|620.7|622.85|599.7|599.4|615.3|598.3|600.05|569|577.3|583.45|586.85|581.55|567.2|560.85|545.9|543.4|541.55|560.85|554.15|560.95|558.8|548.5|538.85|535.9|535.55|533.3|548.8|554.7|571.85|590.5|586.2|590|579.85|582.1|553.25|547.5|543.55|530.45|529.7|523.75|520.45||529.65|520.05|519.2|512.6|504.05|510.55|515.7|544.75|533.25|530.2|536.2|516.35|506.85|499.95|502.45||546.25|528.7|520.4|511.7|503.45|523.7|518.3|512.95|524.85|509.85|517.65|538.65||526.85||545.25|558.9|549.85||520.9||511.2
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|946.5|950.95|999|1012.15|1005.6||1019.1|1017.9|1012.6|1010.05|1026.1|1013.75|994.05|995.95|968.35|983.8|962.9|960.2|944.45|962.2|968.15|978.85|989.95|976.65|956.8|941.65|928.1|929.95|931.45|871.55|867.4|860.7|877.3|836.45|781|785.3|774.95||786.4|809.3|800.55|814.55|803.05|789.05|822.45|835.5|847.5|859.1|862.8|851.85|832.2|802.45|793.9|798.35|795|796.4|813.9|779.2|779.8||777.15|789.7|786.4|789.85|842.45|840.25|855.8|848.7|837.45|845.2|832.55|870.9|887.3|888.7|889.4|885.55|881.2|889.55||892.15|860.95|854.15|869.85|862.3|852.15|860.9|870.7|864.45||854.75|852.2|845.8|836.7|840.75|837.05|839.05|835.85|827.05|802.45|796.95|788.75|770.75|780.95|755.35|784.15|788.8|793.65|781.4|784.75|780.35|759.6|769.5|768.15|757.05|770.95|769.35|764.45|753.4|748.3||746|753.5|739.5|740.75|709.35|694.75|724.1|706.95|719.65|745.5|750.5|768.15|730.35|722.45|703|698.85|689.85|698.15|721.35|716|720.1|715.7|702.6|693.05|719.65|713.65|725.6|730.7|720.4|730.25|718.7|701.5|695.75|669.8|678.45|702.9|702.45|698.95|685.55|688.2|685.45|684.85|685.85|676|691.95|697.95|718.05|714.45|686.75|689.1|693.4|686.9|678.1|674.5|661.85|650.3|656.5|659.3|667.25|647.25|655.2|645.95|661.1|656.2|640.65|649.45|650.1|635.1|635.4|643.2|632.6|618.4|645.75|634|644.75|620.8|616.4|611.55|603.35|625.1|613.6|616.4|612.85|616.7|632.15|620|630.95|648|617.4|603.6|616.8|609.05|612.45||571.15|561.95|561.85|543.5|537.25|575.25|549|555.2|521.25|530.25|518.2|526.55|530|505.95|514.05||552.7|547.85|538|524.4|538.05|567.7|560.3|549.95|553.2|542.1|525.1|516.75||505.2||495.05|464|485.75||473.85||496.8
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|1468.2|1472.55|1500.95|1492.2|1482.5||1471.25|1456.9|1456.75|1474.2|1470.5|1474.6|1471.15|1452.15|1406.9|1434.45|1451.85|1424.05|1405.25|1425.55|1433|1460.4|1471.85|1484.75|1494.2|1524.7|1563.15|1559.9|1541.7|1509.45|1513.6|1525.15|1485.45|1501.55|1420.3|1450.1|1440.7||1499.85|1491.2|1517.3|1531.3|1519.9|1503.55|1477.25|1489.95|1505.8|1527.1|1563.9|1548.6|1542.35|1572.6|1570.95|1550.9|1558.6|1567.15|1552.6|1540.1|1543.55||1495.9|1490.85|1498.8|1471.65|1519.35|1501.95|1504.45|1468.75|1463.45|1442.4|1424.2|1426.15|1427.85|1425.3|1437.15|1418.5|1389|1341.1||1361.2|1327.4|1306.95|1327.15|1347.6|1365.15|1292.45|1280.1|1301.95||1288.45|1278.1|1274.7|1305.4|1285.05|1253.5|1242.1|1215.65|1199.95|1168.5|1165.75|1178.2|1217|1231.8|1215.5|1241.7|1229.45|1244.7|1233.5|1228.8|1223.15|1213.6|1223.45|1228.85|1256.75|1255.2|1254.15|1254|1199.95|1194.35||1198.65|1201.35|1167.3|1138.75|1109.35|1096.15|1117.2|1104.45|1119.9|1163.6|1182.4|1181.7|1174.55|1188|1167.75|1155.25|1161.1|1162.55|1167.7|1159.25|1185.3|1121.3|1120.05|1100.5|1134.1|1137.65|1134.2|1136.5|1126.65|1138.1|1125.7|1148.4|1145.55|1123.85|1104.15|1097.65|1056.35|1066.25|1107.55|1091.05|1120.15|1105.45|1075.2|1077.35|1043.25|1041.85|1040.45|1052.7|1042.1|1057.6|1070.2|1057.7|1015.15|1001.7|997.85|961.35|967.95|973.8|966.35|961.85|991.6|991.15|1016.25|1014.2|1003.5|986.4|948.2|949.85|957.45|966.2|977.6|988.2|999.25|979.5|975.85|976|963|958.05|948.4|977.7|951.25|977.25|997.1|1025|990.95|971.25|984.35|976.15|958.9|890|899.45|885.85|892.75||849.65|849.85|848.7|826.8|817.3|845.6|846|860.45|846.45|829.6|832.85|849.1|876.45|886.95|891.85||970.05|925.4|932.85|927.75|906.05|912.6|951.4|936.7|975.5|975.5|985.25|952.05||966.85||1013.85|913.45|947.45||862.8||936.05
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|1177.0699|1202.4838|1228.8427|1209.0238|1224.0435||1216.0861|1214.4448|1233.443|1234.2388|1241.5496|1242.0221|1228.4945|1213.3506|1207.6313|1227.1766|1232.2991|1206.2386|1219.3684|1241.848|1253.8835|1262.3383|1287.5034|1296.2068|1293.9937|1297.4253|1286.1606|1284.2458|1371.6278|1368.6935|1333.6563|1331.3933|1278.9244|1260.2992|1297.127|1324.8285|1317.0203||1310.6047|1338.0079|1362.1783|1353.8232|1368.1216|1315.5035|1348.626|1385.3542|1375.9546|1409.2017|1418.1287|1418.3525|1380.58|1387.9156|1397.2406|1389.8801|1390.079|1393.8835|1389.0594|1372.0507|1390.1536||1385.2548|1392.3667|1364.4911|1326.9174|1382.1465|1372.9209|1387.0452|1367.2761|1344.6971|1316.2992|1318.7859|1320.626|1328.658|1338.2814|1325.5248|1327.9617|1337.8586|1319.7308||1300.5834|1300.8818|1285.5142|1304.3383|1294.0435|1297.9972|1310.2814|1331.1447|1321.0239||1357.4041|1302.4235|1271.2157|1209.3719|1269.2512|1271.4395|1295.2122|1293.4218|1281.61|1266.9883|1276.5869|1253.0629|1266.118|1293.2477|1321.2477|1359.5923|1350.3418|1344.2495|1348.6012|1329.429|1364.79|1353.35|1371.88|1399.4|1412.83|1392.39|1425.59|1398.38|1400.05|1403.76||1401.09|1392.52|1348.38|1339.55|1352.38|1318.0601|1323.39|1356.0601|1348.58|1430.49|1413.0601|1413.95|1417.66|1391.3199|1411.04|1399.78|1396.42|1369.49|1383.84|1377.22|1391.27|1373.54|1347.71|1323.71|1347.51|1366.21|1370.26|1394.7|1391.6|1405.2|1399.83|1389.86|1395.15|1388.61|1411.91|1392.02|1400.5|1427.55|1497.38|1462.6899|1480.3|1420.99|1406.8101|1356.71|1324.7|1212.3101|1185.1801|1139.5|1143.55|1156.46|1169.21|1162.72|1174.63|1179.9301|1190.47|1195.9399|1189.98|1204.2|1173.51|1170.23|1175.35|1165.16|1160.36|1167.37|1191.22|1169.21|1162.8199|1179.73|1212.38|1228.99|1243.39|1224.47|1283.08|1288.03|1264.9|1254.11|1265.99|1242.84|1225.01|1236.35|1217.28|1222.9|1182.14|1176.8199|1177.5699|1176.62|1147.73|1178.41|1157.3|1174.98|1172.6899|1194.87|1283.9||1293.5699|1302.4|1277.9301|1242.87|1241.97|1224.17|1197.83|1195.67|1216.14|1241.3|1212.8|1171.03|1154.17|1176.62|1181.6||1166.45|1203.73|1233.72|1247.87|1208.78|1204.87|1215.61|1169.01|1159.41|1117.41|1161.2|1142.11||1181.3199||1268.38|1261.92|1170.9||1032.97||974.28
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|417.9|417|423.8|414.15|412.25||417.5|417.9|417.2|403.55|417.5|404.75|388.95|385.15|381.8|393.25|368.8|370|380.25|365.4|372.8|345.45|345.05|333.35|329.35|333.9|330.5|326|322.6|318.5|321.15|322.65|314.85|307.45|308.8|305.9|305.1||314.35|319.2|327|333.55|339.1|327.5|332.05|333|331.1|337.45|334.55|335.95|332.05|330.1|320.55|320|320.85|317.4|319.6|317.1|320.2||318.75|325.6|315.3|307.65|329.9|326.35|330.75|335.4|335.7|323.6|324|329.8|325.15|324.2|323|324.45|315|317.2||316|306.75|308.6|312.6|310.85|307.3|304.7|304.85|307||303.1|307.9|310.65|311.8|315.45|322.25|316.4|312.25|312.7|306.4|312.2|303.8|307.5|314.8|315.9|321.85|322.2|306.3|302.35|304.2|302.65|294.95|297.6|295.65|297.85|303.3|304.25|307.4|310.05|309.6||309.5|313.35|316.75|317.1|311.25|307|321.4|326.15|330.9|325.8|332.55|327.55|332.25|326.55|324.8|325.75|325.45|323.9|331.7|333.2|337.85|340.9|340.85|332.9|344.6|344.1|350.25|351.85|355.4|355.15|359.95|347.55|344.6|351.55|342.85|342.2|342.9|338.95|339|337.1|327.8|329.45|333|327.95|325.45|320.1|318.25|317.05|317.5|318.1|319.85|319.5|320.7|322.85|318.9|317.3|318.1|324.75|329.5|326.7|330.45|332.85|335.5|332|328.3|324.25|321.8|318.75|320.65|325.4|326.15|323.65|320.3|317.9|320.95|320.2|322.2|324.75|326.1|328.85|325.75|331.05|324|330.25|344.55|325.95|326.1|328.25|321.2|318.45|305.35|305.85|311.5||300.9|302.3|304.75|303.95|296.65|304.6|303.85|305.1|299.85|300.8|301.75|322.8|328.95|330.9|330.75||330.3|322.55|311.7|306|303.8|303.6|297|291.55|296.5|301.15|298.5|297.6||291||294.25|291.85|291.85||278.95||280.95
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|823.15|822.55|849.25|845.85|876.55||912.2|905.75|884.6|881.4|927.05|910.9|905.9|830.4|808.65|819.25|784.95|785.45|816.35|794|779|768.4|750.25|701.7|685.65|693.55|690.85|678.3|691.9|688.45|669.65|680.55|665.75|641.15|621.55|659.25|659.2||670.75|660.5|666.6|679.95|677.75|660.05|643.5|654.6|673.25|684.6|693.75|695.4|675.45|676.65|675|678.5|674.65|687.6|677.55|672.05|684.6||684.75|680.7|692.2|685.35|698.45|701.2|716.2|709.45|699.8|689.35|676.95|683.2|688.35|693.35|677|677.8|691.25|715.5||720.3|706.9|731.35|773.65|786.7|759.75|746.15|763.25|743.75||751.45|725.95|702.95|698.15|681.25|674.2|679.65|668.5|654.75|674.7|659.55|671.65|682.6|682.25|635.55|636.15|641.5|634.8|640.4|646.5|662.85|653.9|670.1|692.95|701.95|679.5|690.3|675.4|678.65|669.4||673.35|671.9|662.65|665.7|633|625.1|626.1|634.3|649.25|682|713.5|755.4|747.85|695.4|695.3|679.8|651.4|635.2|647.15|649.95|651.8|651.75|638.55|639.2|650.45|648.8|649.9|646.7|622.75|606.05|613.25|616.45|589.45|560.1|566.05|575.1|554.6|555.55|582.35|578.65|558.1|548.6|560.5|553.5|558.1|550.45|554.45|549.5|550.2|577.45|589.6|603.35|610.25|613.7|622.45|610.55|620.9|629.75|613.45|628.9|621.7|627.75|629.95|630|619.5|610.45|614.35|615.3|651.6|687.4|686.1|665.25|657.35|586.35|569.9|527.35|524.4|521.45|511.2|516.35|528|542|555.95|564.35|579.3|556.1|575.9|537.5|507.95|468.85|462.75|467.55|459.55||442.45|451.8|423.45|403.4|414.5|441.4|450.15|450.8|448.7|450.55|459.8|465.4|470.5|475.8|477.55||505|487.05|491.75|494|485.75|498.9|473.55|473.45|478.35|488.65|460.35|454.4||453.85||464.6|462.6|456.85||450.25||465.7
04365|18442|/equities/tvs-motor-company|NIFTY200|571|577.7|594.3|592.35|584.2||603.15|597.8|601.4|618.95|618.3|626.7|632.4|616.55|594.75|596.1|599.95|597.05|587.6|606.25|611.95|618.7|628.85|630.7|636.45|638.85|652.8|650.1|640.65|628.3|652.95|644.85|620.9|577.2|560.7|529.1|531.5||542.75|521.95|509.6|509.35|512.8|499.7|507.3|513|511.35|518.75|521.65|513.35|499.3|488.15|491.7|495.45|490.75|485|486.5|486.75|483.1||479.75|483.5|464.9|464.9|489.1|490.05|494.3|484|487.65|484.2|498.1|498|507.85|510.85|498.1|498.15|488.35|500.35||499.65|474.65|475.15|471.5|476.75|478.45|475.1|479.55|475.3||477.8|481.8|477.45|478.85|478.95|479.85|476.45|470.95|465.7|458.4|455.5|422.35|427.25|432.85|429.7|444.65|442.4|446.1|452.2|454.85|463.25|458.6|461.55|459.35|469|471.5|475.2|478.75|471.6|473.55||479.9|468.3|470.25|471.45|446.95|435.25|442.4|442.85|453.5|457.3|457.05|462.15|455.45|456.6|444.25|437.9|438.15|434|440.4|433.9|435.35|437.1|440.4|432.85|449.75|459.15|467.5|445.55|448.8|453.3|450.05|434.65|433.4|426.8|418.1|430.1|417.65|416.9|418.65|421.5|418.85|409.35|398.95|396.2|387.5|402.15|402.95|406.25|397.1|398.15|405.75|397.85|402.95|398.8|389.95|391.5|389.75|382.5|389.55|385.7|389.7|384.95|400.1|408.25|395.5|385.5|383.85|378.35|378.3|381.65|383.3|380.6|381.8|382.9|368.95|363.75|359.45|354.15|344.2|345.35|332.2|343.85|351.25|352.75|359.15|355.25|355.55|364.1|352|335.9|333.1|323.05|322.5||314.15|315.8|309|303.35|305.8|336.1|342.35|344.9|338.15|333.8|313.45|320.75|323.4|308.35|310.45||328.35|307.9|296.3|299.3|297|298.85|302.55|311.05|307.55|300.95|276.2|276.3||289.8||305.8|285.9|264.4||252.95||279.15
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|6510.0498|6520.25|6639.9502|6561.4502|6638.1499||6764.0498|6697.3999|6668.1499|6810.2998|6775.5498|6500.5|6423.1001|6365.0498|6115|6383.2998|6414.5498|6268.4502|6175.1001|6208.5|6325.8501|6419.2002|6457.7998|6407.75|6397.25|6427.1499|6392.1499|6420.3999|6368.1499|6352.1001|6182.7998|6074.7002|6123.5498|5744.1499|5327.25|5443.7002|5404.8501||5368.3999|5534.7998|5543.4502|5547.1001|5490.1001|5386|5452.25|5582.3501|5650.75|5639|5623.7002|5591.75|5397.9502|5448.3501|5341.2002|5327.2002|5290.7998|5288.1499|5354.75|5146.75|5142.1499||5044.75|5033.9502|5021.2998|5007.8501|5152.5|5171.7998|5113|5156.8501|5073.75|5015|4964.2998|5144.7998|5217.75|5056.5|5091.3999|4893.5|4933.1001|4910.5||4802|4834.1499|4819.8501|4873.2002|4889.5|4862.5498|4778|4927.5|4909.0498||4899.75|4846.1001|4823.7998|4719.5498|4625.25|4556|4617.8999|4531.6001|4549.5498|4550.7998|4574.0498|4576.7998|4469.2998|4566.9502|4485.3999|4504.5498|4614.5498|4629.1001|4544.3501|4514.6001|4482.1001|4383.2998|4442.8501|4382.75|4306.2998|4298.3501|4346|4213.3501|4136.1001|4047.1499||4097.75|4049.55|4062.1001|3922|3858.5|3777.8|3869.1499|3883.1499|3878.8999|4002.6001|3968.95|3974.8999|3931.45|3914.1001|3904.1001|3915.5|3835.6001|3823.75|3848.6499|3916.1001|3949|3941.7|3912.6499|3903.8501|4062.55|4047.1499|4079.6499|4172.3501|4189.6001|4187.7998|4144.25|4199.8501|4168.9502|4035.6001|4010.1001|4047.3|3999.6499|3968.75|3968.3501|4004.25|4028.3501|4041.05|4004.3|4045.55|4117.2998|4155.5498|4180.9502|4136.3501|3860.1001|3782.5|3837.8999|3862.6499|3863.3|3865.1001|3862.8501|3816.25|3820.6499|3770.8999|3787.8999|3798.5|3843.45|3786.6499|3862|3930.8999|3889.6001|3914.95|3898.6001|3893.55|3807|3860.6001|3802.3501|3821.6001|3942.8|3825.25|3836.3501|3844.25|3809.2|3779.95|3744.8|3788.55|3704.8999|3792.45|3791.3501|3778.2|3869.55|3803.8999|3855.8999|3834.25|3815.7|3904.8501|3809.2|3727.3999|3786||3638.95|3571.5|3528.5|3438.1499|3307.8|3583.1499|3609.5|3546.7|3349.3501|3360.75|3305.8|3252.8501|3324.3999|3284.3501|3347.6001||3534.3|3434.3501|3394|3360.6499|3307.95|3442.2|3441.1499|3403.25|3516.55|3534.05|3539.1001|3600.1499||3466.1001||3366.05|3256.45|3279.5||3041.6001||3140.6499
04367|18447|/equities/union-bank-of-india|NIFTY200|35.15|35.15|36.45|36.95|37.65||37.85|37.55|38.15|38.3|39.35|39.85|38.8|40.05|40.6|41.45|40.9|38.75|39.35|40.5|42.05|38.1|34.6|33.5|33.2|33.35|33.65|33.75|34|34.8|34.55|33.65|33.05|32.3|31.05|29.5|30.05||30.4|31.1|31.85|32.4|32.25|31.85|32.6|33.2|33.2|33|31.35|31.8|31.9|31.85|32.05|32.4|32.1|31.55|31.95|31.9|30.5||29.9|29.65|29.05|28.85|31.1|31.95|32.8|33.5|33.85|33.15|32.7|33.95|33.85|31.3|31.15|30.95|29.4|28.9||28|27.25|26.7|25.7|25.6|25.55|25.25|25.65|24.9||24.7|24.75|24.95|25.15|24.85|24.5|24.1|23.8|23.85|23.95|24.05|23.6|23.85|24|24.3|24.35|24.15|24.4|23.55|23.8|23.25|23.4|24.1|24.25|24.9|24.9|24.45|24.35|24.45|24.55||24.25|24.35|24.7|24.8|24.25|24.85|25.15|25.5|26.05|26.85|27.5|27.9|28.15|28.6|28.65|28.8|28.25|28.75|28.95|29.35|29.75|29.6|29.9|30.2|31.4|30.55|30.5|30.55|30.9|30.45|29.9|29.9|29.4|29.35|29.5|30.25|30.85|30.7|29.5|29.4|29.4|29.45|29.1|29.05|29|29.3|29.7|29.2|29.55|30.55|30.85|30.8|31.15|31.05|31.3|29.9|30.15|30.45|31.55|32.05|32.7|32.5|32.15|32.2|32.05|32.4|32.5|31.8|32.75|33.85|33.3|32.9|35.95|32.8|30.7|29.4|29|28.9|29.25|28.65|28.75|29.3|28.4|29.55|30.35|29.15|27.9|25.65|25.5|23.65|23.4|23.25|22.9||22.85|23.2|23|22.9|23.6|24.7|24.85|25.1|23.95|23.85|23.8|24.1|24.5|25.5|26.1||27.25|27.05|26.8|27.45|27.65|28.4|28.45|28.15|29.5|29.1|29.3|28.95||28.35||28.8|29|29||28.6||28.75
04368|18449|/equities/united-breweries|NIFTY200|1188.75|1187.35|1218.1|1206.2|1214||1230.55|1228.4|1212.95|1203.9|1234.4|1223.45|1208.3|1188.75|1161.35|1198.65|1175.9|1180.85|1204.1|1217.4|1252.55|1269.75|1276.7|1275.65|1253.3|1265.15|1255.95|1276.9|1269.7|1278.65|1289.35|1292.8|1289.05|1283.3|1299.7|1283.75|1301.3||1248.6|1246.25|1247.35|1259.6|1282.45|1279.55|1295.15|1280.8|1291.45|1255.85|1239.8|1249.95|1247.5|1221.05|1183.05|1184.65|1183.15|1186.35|1159.9|1147.2|1163.8||1126.4|1131.35|1095.3|1089.9|1137.55|1144.2|1157.15|1158.55|1158.1|1157.4|1137.8|1139.95|1112.65|1094.75|1091.65|1070|1068.8|1088.4||1038.95|1045.75|1046.15|1072|1086.3|1094.25|1052.15|1029.55|1038.75||1023.4|1023.5|1039.3|1053.95|975.5|950.6|953.35|926.3|932.7|926.2|926.2|908.4|907.4|918.85|943.2|960.05|956.5|961.45|965.1|965.7|973.75|967.75|971.1|970.75|970.9|990.55|960.75|957.95|975.4|958.5||962.15|956.3|954.25|969.6|952.15|920.5|963.4|964.2|982.6|1018.75|1038.35|1031.35|1048.75|1052.4|1059.65|1066.3|1079.45|1084.9|1111.65|1120.05|1155.25|1084.5|1002.95|1010.65|1041.05|1045.15|1055.4|1059.9|1054.2|1040.05|1025.2|1015.1|1004.15|972.4|963.6|986|964.15|969.15|968.25|965.5|957.9|956.45|940.25|946.2|951.65|965.05|960.9|970.05|982.2|998.35|1002.35|989.8|984.5|985.1|984.3|977.1|999.5|1004.55|1007.95|1031.4|1070.15|1062.6|1049.8|1060.35|1037.25|1055.7|1023.6|1037.75|1005.8|1017.95|1049.1|1050.8|1042.9|1035.45|1020.05|1011.95|1002.45|1004.45|1006.75|1013.6|999.15|1009.65|1010.2|1018.6|1017.05|947.65|935.65|965.9|965.2|957|943.1|931.4|925.8||913.3|927.05|874.9|874.3|880.9|914.45|939.1|915.25|894.55|885.6|890.1|874.2|896.65|908.35|969.75||938.6|943.85|931|908.3|880.75|920|924.25|927.85|924.35|931.65|920.8|913.95||949.85||944.55|917.25|927.2||886.95||889.7
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|524.95|537.75|537.6|533.25|543.8||553.25|555.55|556.85|552.05|562.5|567.65|552.05|546.35|535.1|544.4|546.6|550.4|546.95|556.35|560.35|564.95|568.45|569.55|567.65|571.7|572.85|568.3|580.2|580.7|590.4|578.7|578.35|572.55|578.7|594.4|644.9||635.05|625.05|628.1|619.9|628.75|627.45|633.7|639|640.8|644|641.9|630.9|613.9|586.15|582.25|584.35|581.5|578.25|577.75|570.2|579.85||569.35|561.3|555.8|556.1|588.45|583.55|594.85|594.3|595.65|593.4|593|583.8|586.3|588.85|579.6|571.4|569.4|566.95||548.4|557|550.2|563.4|566.8|571.4|572.05|563.75|560.25||554.8|558.1|569.05|563.95|555.8|544.2|533.95|510.45|509.7|503.95|504.3|504.85|512.45|518.4|516.3|526.65|515.2|520.7|514.1|514.25|510.05|506.5|524.05|526.4|530.95|521.35|520.65|530.05|527.5|524.25||522.8|515.85|511.95|528.3|511.55|495.55|509.15|515.4|522.25|543.7|552.05|547.95|541.4|546.65|547|549.3|550.45|550.35|560.35|568.25|580.2|568.55|561.95|546.65|585.15|570.1|574.95|578.45|581.3|584.35|583.35|591.05|588.9|585.2|584.15|592|582.6|582.8|594.85|586.9|579.65|583.95|575.25|574|581.2|575.6|577.55|585.25|590.8|598.8|611.6|595.8|593.3|600.35|604.75|608.9|598|619.5|629.4|636.1|625.45|612.95|593.7|588.95|588.55|594.65|599.2|592.3|584.05|591.45|601.1|608|622.45|635.1|618.05|610|605.55|604.8|612.7|617.45|594.3|608.4|608.2|596.8|586.05|578.35|572.45|573.45|589.3|594.1|563.6|578.2|583||589.25|609.95|575.15|555.1|542.6|540.85|539.8|510.2|505.5|493.2|501.35|504.75|493.85|494.9|541.85||536.65|532.3|522.9|522.05|519.5|529.55|540.75|523.8|527.2|530.05|543.9|562.25||571.5||550.9|521.6|510.5||465.8||462.85
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|601.3|609.2|620.25|621.35|620.3||621.3|624.9|629.95|591.55|615.45|613.6|589.45|590.6|561.55|593|553.95|566.4|539.75|552.8|541.05|539|538.95|537.45|535.8|543.55|534.4|538.6|538.3|536.5|548.05|558.25|566.3|534.1|560.65|565.45|574.25||588.15|566.95|584.55|576.35|564|561.3|522.55|509.4|491.7|501.5|497.45|503.65|482.5|472.4|471.25|473.15|469.3|466.35|467.1|454.7|453.4||449.4|451.95|444.65|437.3|460.3|455.4|459.65|448.8|442.15|435|438.45|492.6|472.8|475.95|455.7|454.75|441.95|433.05||417.7|420.55|418.6|427.45|426.45|420.4|416.5|426.3|429.65||425.35|429.6|435.7|432.8|426.75|422.4|418.4|401.35|417.05|445.35|453.25|450.25|450.75|438.55|433.4|450.95|454.5|454.2|455.95|463.45|466.95|506.55|510.9|506.5|507.1|497.3|509.4|510.85|509.55|507.1||505.65|502.9|493.1|509.8|504.65|505.15|532.4|529.15|532.2|537.3|530.55|528.5|529.7|515.9|499|491|494.55|487|494.45|508.45|521.85|500.85|505.05|505.95|519.25|496.75|493.55|492.1|497.4|493.4|491.9|499.4|500.15|492.35|485.65|489.15|487.15|481.9|494.3|480.3|463.9|453.6|461.7|452.15|478.15|464.6|461.75|448.95|445.8|454.15|462.75|460.25|458.4|453.65|436.45|433.45|437.55|437.5|439.2|436.5|442.55|444|450.95|456.6|444.2|442.45|446.95|425.2|431.9|440.25|442.9|444.95|463.1|446.2|436.9|427.9|420.8|414.25|405|411.65|417.45|425|430.6|436.9|439.4|422.05|419.1|424.7|419.3|405.85|391.1|387.8|367.05||371.15|366.8|356.55|339.65|375.8|378.9|391.85|389.65|374.55|368.1|364.6|368.4|379|387.05|385.4||420.05|360.6|360.5|349.35|335.85|348.9|353.65|345.95|354.75|363.3|363.2|350.55||324.95||319|320.2|323.65||298.1||305.75
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|216.77|223.69|221.29|214.01|216.92||219.87|220.71|221.99|231.89|233.34|232.97|234.43|232.21|231.77|231.69|232.8|229.44|227.8|216.46|210.8|210.08|200.36|209.99|202.81|200.99|197.99|199.2|197.18|200.28|200.64|199.33|193.36|200.42|199.69|191.62|200.13||198.39|200.89|205.26|203.76|194.24|194.76|199.03|202.44|208.38|215.2|221.39|220.02|219|213.36|214.77|211.39|201.77|203.57|200.59|200.5|199.31||203.98|201.13|202.06|201.71|215.34|218.06|216.64|204.32|200.42|202.23|202.41|201.62|196.73|191.14|185.64|188.09|193.4|185.69||193.64|172.79|167.64|170.67|168.04|171.07|170.79|171.67|165.32||164.98|159.21|163.77|161.07|153.74|154.29|155.19|149.54|149.37|148.93|145.53|145.31|147.63|149.31|149.38|148.89|148.88|149.11|150.47|151.02|151.72|148.72|149.1|153.82|148.77|146.41|150.28|151.91|153.39|154.33||155.41|155.18|159.49|157.98|154.56|151.56|150.81|152.61|153.43|156.72|158.57|161.68|163.46|165.13|161.59|161.8|160.59|164.3|165.46|164.56|166.81|170.29|169.74|163.56|167.61|168.99|170.46|169.41|170.76|166.69|166.31|166.82|173.38|173.33|170.11|171.27|163.59|164.53|164.89|165.58|175.17|166.08|159.13|151.96|157.36|151.72|154.83|155.93|152.53|154.53|155.72|158.64|158.98|157.2|153.44|152.82|151.57|151.31|151.24|151.17|153.03|151.1|154.26|155.48|155.13|151.44|153.5|151.32|151.59|151.51|154.47|152.99|157.28|157.4|162.66|157.14|147.06|143.97|145.4|140.41|137.81|137.97|139.3|137.92|140.51|135.5|137|134.54|138.49|140.37|136.02|132.14|131.93||129.49|128.9|133.97|136.89|139.27|140.64|142.99|146.67|138.6|137.16|137.87|133.33|136.89|137.86|137.04||148.79|146.36|147.16|143.5|144.68|138.42|144.74|134.92|144.57|134.47|128.3|126.08||123.4||128.44|120.66|118.2||119.44||119.43
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|221.85|224.8|226.5|226.25|221.4||226.25|224.5|224.8|219.25|213.25|219.3|214.75|213.6|207.3|208.15|204.55|208.55|204.25|190.8|195.25|192.85|190.25|184.05|182.35|187.45|186.1|181.75|178|174.45|176.4|173.9|173.25|171.35|161.25|162.75|162.95||165.2|165.55|169.05|173.7|174|168.7|175.6|176.4|180.5|181.1|179.15|182.05|185.5|180.3|169|170.25|160.4|161.4|162.05|160.1|163.45||162.85|150.45|139.1|133.65|147.4|146.5|148|145.75|146.65|146.5|144.1|143.55|136.25|132.05|128.95|126.4|124.15|121.55||120.75|118.8|114.05|115.8|113.05|111.05|112.1|108.9|107.35||107.5|103.45|101.9|99.75|98.8|94.75|94.25|92|94.85|94.7|95.75|95.45|95.4|102.5|103.85|104.75|104.45|101.2|99.25|96.75|94.9|94.95|98.45|99.65|96.95|121.85|117.9|123.35|137.9|137.8||137.45|136.9|139.95|139.1|137.05|131.75|130|127.15|128.95|130.95|134.3|134.3|131.55|129.65|131.9|130.45|127.95|125.55|127.9|125.95|128.5|131.1|132|128.65|128.85|127.85|128.95|130.05|128.8|130.7|128.95|129.05|126.8|127.95|122.65|124.45|123.4|125.6|125.2|122.8|122.75|121.95|119.05|115.3|113.8|110.9|110|110.85|109.85|112.05|113.95|112.1|110.8|108.1|109.15|108.9|109.1|108.9|112.4|110.35|112|110.4|107.6|110.25|106.45|106.4|107.7|106.4|107.95|109.95|111.25|109.45|110|110.05|105.25|107|102.1|103.85|102.4|103.3|101.05|106.1|104.6|105.1|105.3|104.4|96.7|96.9|93.65|92.2|89.95|87.9|87.9||89.1|90.2|88.55|90|92.5|92.95|89.15|90.25|89.05|79.6|77.4|78.55|79.45|78.9|79.95||89.55|79.15|76.85|78.45|77.95|77.6|76.1|78.45|81.45|84.1|82.7|78.6||78.3||76.8|70.3|66.75||62.8||62.65
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|9.9|9.85|10.15|10.05|10.2||10.3|10.1|10.5|10.55|11|11.15|11.35|11.05|11.3|11.65|11.45|11|10.75|10.9|11.55|11.9|11.75|12.1|12.5|12.9|11.9|11.95|11.7|12|12.15|12.25|11.85|11.7|11.2|11.75|11.6||11.75|12.7|12.9|13.35|13.3|13|13.65|12.3|12.25|12.1|11.5|11.75|11.95|11.85|11.9|11.9|11.2|10.65|10.2|10.3|10.4||10.1|10.55|9.5|9.2|9.85|9.95|10|9.9|10.05|10.1|9.85|9.85|9.55|9.6|9.75|9.95|9.9|10||9.8|9.95|9.7|10.25|10.4|10.05|9.25|9.2|9.3||8.7|8.5|8.45|8.55|8.7|8.6|8.5|8.4|8.55|8.75|8.75|8.35|8.7|8.7|8.9|9.05|8.9|8.6|8.7|7.95|8.05|8|8.4|8.55|8.7|8.9|8.95|8.55|8.8|9||9.25|9.55|9.8|10.35|10.3|9.1|9.2|10.25|10.4|11.25|11.25|11.5|11.75|11.55|11.15|11.4|11.1|11.3|12.3|12.05|12.55|9.9|8.85|10.2|10.1|8.85|8.9|9|9.1|8.5|8.5|8.7|8.85|8.95|8.95|9.05|8.85|8.7|9.1|8.85|8.25|8.3|8.65|8.7|8.4|8|8.25|8.05|8.05|8.4|8.6|8.55|8.3|9.1|8.9|7.85|8.65|9.35|9.75|9.75|9.35|9.3|9.55|9.8|10|10.05|10.15|10.6|11.1|10.4|9.85|9.8|10.25|10.1|9.15|9.75|9.85|9.75|10.15|10.15|9.4|10.85|10.05|12|10.5|8.6|8.1|7.7|6.55|6.55|5.8|5.65|5.6||5.5|5.55|5.65|5.45|4.65|4.85|4.75|4.9|4.95|4.6|4.2|4.15|4.25|4.15|4.15||4.2|4.2|4|4.1|4|4.35|3.95|3.7|3.9|4.1|4.25|4.25||4.1||3.3|3.2|3.2||3.15||3.05
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|987|1000.4|1030.65|1058.8|1052.95||1061.6|1040.9|1049.55|1031.55|1072.5|1072.95|1067.65|1043.8|1018.15|1048.7|1012.9|1015|990.8|1001.45|1017.25|1032.1|1037.65|1058|1079.2|1103.2|1091.05|1079.6|1040.4|1001.2|1003.35|1004.45|987.85|938.3|908.1|933.4|913.5||940.65|934.05|955.25|912.65|909.05|890.9|887.55|912.2|896.8|903.2|914.3|902.2|881.5|869.3|837.35|846|831.45|825.65|819.8|814.35|816||810.95|821.3|798|783.85|828.8|823.25|838.45|829.45|808.05|804.9|814.25|808.1|809.3|809.05|820.55|808|802.15|794.5||806.6|769.1|753.35|778.4|760.35|770.3|774.05|770.9|774.7||758.55|755.15|760.7|764.7|790.6|753.35|741.55|724.1|710|720.45|705.55|702.55|703|701.5|689.55|705.6|709.6|706.4|698.25|688.65|700.5|672.4|672.3|666.55|677.6|689.45|692.3|677.25|672.15|668.9||678.15|680.35|683.6|689.1|670|650.05|666.4|657.9|670.5|679.5|693.65|686.8|679.35|685.6|656.45|649.15|650.3|637.75|646.1|645.75|656.95|642.5|635|634.75|661.85|662.9|648.8|654.95|661.65|659.3|669.45|649.55|644.75|629.1|615.45|618.55|604.7|608|586.85|593.9|603|605.15|610.8|595.7|598.4|595.25|589.45|580.85|589.75|593.6|595.6|595.6|596.95|597.45|576.6|550.1|544.3|547.85|553.6|562.6|560.75|562.6|574.9|566.5|559.05|562.15|542.45|546.45|536.7|545.4|552.1|537.95|547.45|552.15|548.7|543.95|545.7|549.6|547.15|553.65|555.7|553.45|547.85|560.6|579.75|565.95|567.8|557.7|539.8|480.15|486.8|464.55|449.8||450.3|461.35|454.4|436.3|441.55|462.05|457|464.15|460.2|468.95|456.4|442.2|457.95|438.4|465.95||505.4|491.4|496.8|490.8|487.15|508.2|503.35|499.15|521.4|523.6|521.3|515.9||505.1||508.9|482.7|484.55||472.55||471.25
04375|18466|/equities/whirlpool-of-india|NIFTY200|2373.8501|2389.95|2397.95|2416.1499|2409.5||2418.6499|2404.95|2405.8501|2412.1499|2442.8999|2439.95|2423.5|2447.95|2412.25|2419.3999|2422.75|2397.8999|2397.1001|2420.8999|2413.6001|2417.8999|2454.05|2472.05|2481.3|2464.25|2472.6001|2333.5|2374.75|2422.6499|2445.25|2579.05|2616.1499|2555.3|2553.05|2555.1499|2537.45||2670.3501|2672.55|2681.45|2541.7|2516.55|2484.75|2422.1001|2435.3999|2472.55|2511.8501|2451.05|2493.7|2485.5|2543.3|2594.3501|2599.7|2614.55|2629|2586.8501|2509.3501|2580.6001||2528|2262.3999|2189.7|2171.1499|2260.95|2189.75|2183.6001|2159.3999|2095.1001|2084.6001|2099.8|2119.6499|2125.55|2142.75|2132.3|2148.55|2161.2|2180.6001||2183.3|2120.8|2169.3|2242.45|2149.55|2133|2142.1499|2120|2100.7||2094.1001|2088.75|2129.1001|2103.1499|2091.2|2073.2|2062.05|2064|2038.6|2051.45|2120.5|2053.3|2051.25|2044.65|2053.3999|2067.1001|2048.1499|2040.75|2046.45|2057.6499|2064.8999|2062.3|2140.1001|2151.8|2156.3501|2121.1001|2105.55|2131.75|2172.45|2205.1499||2201.1001|2196.75|2202.8|2104.8501|2075.3501|2034.1|2053.2|2128.3999|2082.3|2124.1001|2178|2227.05|2225.6001|2223.3999|2140.3|2143.8999|2089.2|2146.6001|2139|2159.25|2146.3999|2193.3501|2096.3999|2121.3501|2174.5|2203.7|2256.8999|2252.1499|2244.3|2173.1499|2019.05|2010.65|2022.6|1991|2020.85|2023.55|2044.9|2066.6499|2070.6499|2091.5|2098.7|2093.75|2085.5|2117.45|2073|2123.3999|2105.25|2187.05|2193.1499|2225.45|2268.45|2251.7|2265|2252|2252.6001|2191.45|2191.6001|2175|2192.45|2189.25|2224.1001|2214.3501|2187.6499|2265.8999|2157.5|2102.3|2050.95|2074.8|2024.3|2043.3|2045.4|2060.8999|2064.55|2050.05|2044.65|2113.1499|2067.1499|2048.5|2021.9|2067.2|2052|2060.8|2050.8999|2049.8999|2070.3999|2051.95|2060.95|2040.7|2033.6|1944.65|1948.55|1873.3|1859.4||1853.95|1883.05|1860.8|1822.75|1854.65|1932.5|1942.6|1899.85|1855.2|1893.45|1887.2|1929.25|1947.45|1980.85|1964.75||2059.25|2052.05|1944.1|1900.4|1837.55|1863.65|1837.45|1853.15|1930.75|1941.55|1810.3|1770.95||1837.35||1824.95|1815.75|1819.35||1792||1773.55
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|410.15|419.65|429.3|426.35|425.2||426.7|419.2|416.9|420.85|438.8|435.5|430.4|414.4|410.3|421.3|423.1|415.5|418.7|429.95|432.95|430.2|437.55|439.7|442|437|439|439.35|435.3|425.55|429.9|433.5|428.35|421.5|417.9|431.9|446.45||437.25|444.75|445.8|444.95|430.25|431.55|438.55|454.35|459|457.7|446.8|430.2|406.75|406.4|406.3|396.4|388.1|386.25|384.4|385|382.9||382.2|385.55|364.2|353.95|363.55|356.9|358.4|352.7|349.35|353.5|355.9|359.5|363.7|358.45|360.8|360.3|358.9|352.85||350.5|354.85|350|355.5|355.85|346.3|342.6|345.3|348.7||344.15|345.55|346.75|342.3|351.95|345.75|345.4|342.95|335.65|334.8|340.7|337.45|335.65|334.05|339.8|342.4|344.45|343.45|346.75|343.2|339.65|341.6|350.45|375.95|377.5|374|359.45|335.3|330.05|333.95||313.05|313.55|311.5|311.55|313.9|304.7|314.85|312.25|311.9|316.5|311.7|312.15|307.35|307.2|293.3|284.55|282.85|282.55|278.75|276|282.85|273.7|271.6|271.3|272.05|272.35|272.05|269.95|272.7|273.35|274.2|279.75|282.7|281.95|276.5|277|276.2|279.65|277.4|277.4|279.65|278.2|281.05|281.55|280.95|284.1|277|275.45|268.85|270.55|266.6|266|271.35|270.8|261.35|261.9|262.75|225|227.6|222.1|221.6|223.1|224.9|222.65|224.8|224.2|219.05|219.65|219.7|225.45|218.2|218.2|220.6|218.05|222.05|218.15|217.8|212.4|213.8|207.9|212.9|217|218.35|226.45|218.75|216.25|211.35|215.85|215.05|212.8|199.35|201.25|188.8||189|189.1|184.95|184.4|182.2|183.8|186|189.7|187.05|184.7|184|184.1|187.05|184.2|190.05||190.95|180.65|179.7|182.05|177.75|180.9|178.55|178.05|181.1|187|187.85|186.55||189.2||196.7|192.9|191.9||180||189.5
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|14.9|15.1|15.45|15.65|15.9||16.05|16.05|16.25|16.35|16.6|16.35|16.3|16.3|15.75|16.1|16.1|15.6|15.6|15.95|16.15|15.9|16.05|16.25|16.4|16.5|16.4|16.65|17.05|16.9|16.2|16.25|16.55|16.4|15.75|15.05|15.75||16.35|17|17.25|17.65|17.9|17.7|17.6|17.85|17.8|18.05|17.95|18.05|18|18|18|18|18|17.85|17.75|17.75|17.8||17.55|17.6|17.3|18|18.9|18.25|18.85|18.3|18.5|19.45|20.45|19|17.3|15.75|15.35|15.45|15.45|15.4||14.7|14.1|14.15|14.7|14.55|14.55|14.25|14.7|14.65||14.55|14.35|14.15|13.5|12.9|12.3|12.3|12.25|12.25|12.25|12.4|12.4|12.5|12.85|13.15|13.3|12.7|12.95|12.9|12.9|12.65|12.65|12.9|12.95|13|13.15|13.1|13.15|13.3|13.35||13.3|13.15|13.35|13.55|13.35|12.95|13.15|13.2|13.55|14|14.1|14.25|14.55|14.75|14.55|13.9|13.65|13.95|14.1|14.25|14.6|14.4|14.65|14.35|15|14.7|14.65|14.75|14.8|15.55|15.75|15.8|15.05|14.35|15.1|15.85|16.25|15.5|14.8|14.1|13.45|12.85|12.25|12|11.95|11.95|11.7|11.9|12.3|13.65|14.75|18.25|19.3|19.45|19.8|19.2|20.45|20.95|22.05|25.55|26.65|26.05|25.75|26.05|26.15|26.25|26.9|25.6|26.1|26.75|27|27.05|27.55|27.75|28|28|27.65|28.4|29|29.5|29.8|30.4|29.85|30.6|28.85|27.95|27.95|27.15|27.15|26.85|27|27.6|27.4||26.55|26.9|27.15|27.4|27.55|28.7|28.2|28.65|27.95|27.8|27.05|28.1|26.3|26.6|27.05||27.9|28.05|27.25|27.05|26.6|28.3|29.6|29.65|29.45|25.1|24.6|24.5||24.1||24.9|24.75|24.55||24.1||23.95
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|207.1|203.35|210.85|213.25|218.8||221.65|220.35|224.8|218.05|225.75|222|220.15|216.85|201|208.6|205.6|201.95|201.8|208.55|211.75|214.95|206.1|211.7|212.5|215.1|217.25|215.75|219.75|215.3|249.45|244.2|242.9|227.2|220|220.15|221.1||223.7|219.3|225.05|228.6|225.05|218|224.9|229.35|227.9|226.15|223.65|231.15|218.95|221.2|222.5|219.05|224.95|223.5|219.15|218.15|220.15||217.3|217.1|214.55|212.65|225.25|225.9|231.9|232|215.4|212.7|212.5|215.55|212.75|215.8|206.85|204.5|197.75|195.65||192.75|189.75|188.4|188.3|187.2|185.5|186.35|190.5|189.55||192.65|198.45|195.3|193.1|191.65|193.1|190.5|181.85|182.05|183.45|187.9|179.1|181.4|187.65|176.7|185.85|183.5|180.55|183|174.2|175.7|179.95|186.2|182.45|189.85|200.55|205.9|205.95|216.9|208.2||214|208.9|207.8|208.75|198.2|190.35|191.8|197.1|210.7|220.3|221.1|215.85|217.45|216.2|218.1|223.15|221.55|213.75|223.95|220.4|220.25|218.15|201.8|203.55|213.85|209.55|211.5|199.95|201.6|192.05|199.45|196.8|173.95|170.1|161.2|162.3|161.25|159.75|151.2|150.1|148.75|145.55|143.35|134.95|138.75|140.2|142.35|144.4|145.4|151.7|158.95|157|153.75|154.75|157.4|157.4|160.25|166.3|173.75|170.1|171.9|172.15|180.3|175.05|172.25|174.4|175.4|171.1|172.05|176.25|172.35|174.1|181.95|177.05|172.95|174.4|165|163.9|165.5|168.55|175.95|189.8|192.4|197.05|206.2|205.6|195.7|198.95|185.9|183.55|180.7|164.45|165.2||163.25|153.95|153.55|150.25|149.5|164.2|169.65|165.15|155.05|155.4|150.65|147.35|152.65|148.4|146.4||159.35|159.4|152.45|149.75|145.15|157.55|151.85|129.25|140.65|140.15|135.55|133.75||137.1||149.85|143.15|140.9||124.35||120.9
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|6540|6500|6380|6370|6240|6380|6440|6490|6300|6310|6230|6230|6010|6070|6060|6050|6050||6130|6130|6310|6170|6090|6210|6230||6250|6300|6470|6380|6100|6080|5940|5910|5950|5990|5930|6000|5920|5900|5800|5700|5590|5750|5820|5720|5490|5520||5690|5660|5550|5500|5620|||5740|5680|5570|5610|5440|5430|5370|5370|5440|5400|5360|5440|5530|5510|5510|5680|5550|5630|5580|5760|5580|5630|5440|5800|5770|5890|5990||5890|5940|6060|6060|6110|6010|6170|6180|6080|5820|5800|5730|5440||5400|5310|5510|5530|5470|5230|5320|5250|5390|5280|5470|5360|5430|5630|5620|5580|5540|5470|5490|5570|5600|5460||5470|5530|5530|5410|5340|5400|||5400|5370|5410|5420|5540|5430|5300|5310|5500|5430|5540|5530|5570|5630|5580|5570|5710|5710|5690|5660|5630|5630|5650|5670|5620|5740|5780|5930|5660||5460|5520|5490|5620|5600|5580|5690|5670|5970|6100|||5990|5970|5970|5950|6110|6120|6010|6090|5890|6060|6100|6240|6270|6160|6310|6250|6310|6290|6430|6410|6490|6440|6440|6390|6290|6390|6250|6220|6400|6550|6620|6650|6610|6540|6630|6590|6640|6580|6550|6610|6490|6340|6260|6120|6200|6060|6030|6040|5930|5810|5950|5950|5930|5730|5420||||5380|5510||5420|5330|5270|5310|5210|5270|5390|5460|5380|5330|5230|5080|5240|5260|5210|5070|4860|4675|5110|5270
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|532|518|514|515|508|507|510|523|507|490|491|489|482|479|475|484|477||473|461|468|477|477|471|461||467|462|472|489|477|469|459|454|460|470|467|468|467|468|464|458|463|461|459|473|469|457||458|458|444|432|425|||441|444|438|454|452|449|453|458|458|452|457|461|467|468|471|485|497|501|505|508|510|504|501|510|518|519|516||501|501|498|502|489|491|505|509|508|486|487|477|473||468|467|483|477|477|476|462|454|461|455|456|446|450|453|457|456|461|463|456|463|468|458||455|460|459|440|438|456|||449|449|441|436|434|426|420|416|419|413|416|417|418|416|414|413|411|413|411|406|409|405|408|406|401|407|409|404|396||383|382|390|388|375|371|390|394|396|391|||388|389|391|385|387|385|382|382|374|387|401|409|413|402|405|408|411|409|424|421|423|429|427|433|431|431|438|419|436|444|461|458|450|437|439|439|440|435|439|442|433|427|424|418|423|416|415|414|415|451|457|450|444|435|422||||432|438||429|440|430|444|440|424|420|412|411|442|453|447|452|443|443|423|415|395|391|416
04381|946144|/equities/adeka-corp|TOPIX500|2132|2133|2122|2115|2119|2127|2112|2092|2048|2055|2033|1917|1863|1879|1789|1846|1826||1863|1864|1858|1883|1926|1937|1928||1854|1846|1868|1827|1820|1818|1777|1771|1753|1779|1784|1770|1806|1775|1804|1789|1755|1768|1799|1854|1837|1835||1783|1793|1764|1762|1766|||1801|1816|1804|1797|1789|1735|1740|1799|1796|1786|1820|1820|1843|1774|1783|1746|1710|1714|1722|1709|1721|1735|1658|1722|1722|1696|1729||1663|1643|1588|1598|1598|1527|1478|1500|1482|1482|1463|1378|1396||1376|1348|1399|1403|1408|1431|1395|1399|1430|1389|1433|1419|1425|1445|1489|1499|1510|1504|1500|1517|1504|1471||1511|1577|1604|1592|1564|1597|||1603|1585|1587|1598|1618|1618|1552|1518|1536|1536|1523|1524|1524|1528|1550|1545|1548|1549|1550|1519|1499|1498|1523|1529|1512|1558|1610|1580|1517||1466|1478|1479|1464|1428|1400|1452|1478|1489|1492|||1492|1479|1485|1477|1493|1499|1495|1468|1399|1430|1415|1443|1452|1428|1411|1428|1427|1403|1435|1411|1441|1461|1443|1436|1453|1461|1455|1385|1423|1459|1523|1534|1538|1531|1521|1507|1495|1473|1499|1501|1517|1497|1457|1428|1451|1448|1436|1413|1413|1397|1443|1424|1427|1397|1357||||1353|1361||1345|1350|1327|1316|1275|1279|1293|1301|1261|1255|1296|1302|1340|1315|1320|1317|1293|1241|1215|1270
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2332.5|2257.5|2222.5|2150|2177.5|2082.5|2077.5|2030|2070|2142.5|2170|2230|2260|2280|2187.5|2365|2337.5||2417.5|2370|2295|2382.5|2375|2325|2287.5||2202.5|2260|2210|2112.5|2075|2160|2202.5|2112.5|2072.5|2112.5|2207.5|2275|2292.5|2280|2280|2305|2285|2192.5|2235|2175|2177.5|2065||2107.5|2012.5|1977.5|2025|1932.5|||1932.5|1932.5|1880|1845|1837.5|1850|1805|1795|1790|1840|1842.5|1855|1855|1860|1885|1957.5|1932.5|1877.5|1867.5|1890|1887.5|1850|1815|1832.5|1827.5|1797.5|1812.5||1750|1760|1810|1812.5|1807.5|1720|1702.5|1657.5|1620|1652.5|1592.5|1590|1517.5||1467.5|1507.5|1380|1367.5|1377.5|1372.5|1367.5|1382.5|1385|1402.5|1387.5|1367.5|1370|1397.5|1397.5|1362.5|1372.5|1372.5|1302.5|1277.5|1272.5|1270||1272.5|1285|1260|1282.5|1297.5|1305|||1282.5|1285|1300|1267.5|1265|1248.8|1228.8|1245|1277.5|1255|1260|1297.5|1280|1265|1267.5|1231.2|1255|1272.5|1267.5|1280|1270|1275|1322.5|1362.5|1387.5|1402.5|1395|1337.5|1330||1297.5|1362.5|1402.5|1395|1402.5|1425|1675|1687.5|1672.5|1662.5|||1685|1682.5|1675|1675|1652.5|1697.5|1705|1747.5|1740|1725|1705|1702.5|1625|1582.5|1550|1560|1530|1515|1532.5|1495|1510|1520|1497.5|1515|1477.5|1475|1487.5|1370|1472.5|1487.5|1517.5|1477.5|1537.5|1480|1455|1445|1417.5|1407.5|1330|1337.5|1342.5|1380|1330|1315|1300|1315|1277.5|1275|1332.5|1290|1327.5|1355|1325|1342.5|1285||||1243.8|1317.5||1295|1295|1195|1246.2|1275|1231.2|1257.5|1250|1173.8|1186.2|1178.8|1107.5|1142.5|1151.2|1162.5|1161.2|1030|970|978.8|997.5
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3257|3245|3245|3205|3150|3161|3133|3126|3039|3079|3111|3140|3140|3175|3203|3354|3528||3550|3535|3546|3624|3652|3580|3489||3488|3440|3445|3369|3352|3390|3354|3308|3276|3338|3308|3297|3361|3315|3335|3265|3284|3295|3341|3383|3368|3387||3376|3315|3275|3255|3322|||3385|3418|3298|3260|3225|3117|3094|3095|3117|3049|3036|3050|3121|3112|3096|3076|3032|3018|3034|3055|3069|3092|3105|3176|3162|3124|3129||3045|3021|2987.5|2972.5|3003|2916.5|2944.5|2957.5|2859.5|2842|2808|2810|2706||2713.5|2663.5|2689.5|2704.5|2684|2690.5|2714|2732|2808|2830.5|2866.5|2838.5|2858|2863|2827|2813|2804|2840|2939.5|2927.5|2882.5|2834.5||2826|2883.5|2852.5|2813|2809.5|2829|||2741.5|2697.5|2692|2680.5|2729|2705|2677.5|2646.5|2642|2646.5|2638|2655.5|2657|2581.5|2629|2616.5|2650.5|2668|2713|2702.5|2689.5|2703|2724.5|2705.5|2693|2715|2709.5|2658|2636.5||2571.5|2561.5|2582.5|2571|2522.5|2490|2548|2573.5|2552.5|2552|||2509.5|2530.5|2494.5|2481.5|2477|2485.5|2443|2454|2386.5|2410.5|2533.5|2558|2568|2508|2529.5|2492|2505|2498|2524.5|2458.5|2479.5|2470.5|2485.5|2466.5|2439|2444.5|2456.5|2376|2399|2402|2419.5|2448|2447|2415.5|2442.5|2425|2401.5|2377|2383.5|2390.5|2320.5|2340|2300|2283.5|2304.5|2307|2307.5|2242|2210.5|2200.5|2258|2250.5|2213|2175|2118.5||||2114.5|2171.5||2149|2159.5|2140.5|2171.5|2151.5|2176.5|2178.5|2207|2197.5|2232.5|2175.5|2176|2113.5|2161.5|2204.5|2150.5|2221.5|2044.5|2161.5|2242.5
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1563|1573|1556|1558|1503|1498|1464|1467|1420|1371|1382|1402|1387|1396|1364|1410|1404||1397|1364|1410|1472|1425|1398|1387||1400|1369|1399|1366|1327|1317|1281|1267|1256|1279|1274|1253|1299|1299|1340|1313|1309|1305|1339|1365|1326|1308||1298|1265|1240|1227|1241|||1236|1250|1219|1221|1203|1183|1197|1268|1274|1236|1255|1230|1257|1207|1219|1237|1197|1195|1209|1183|1175|1142|1138|1207|1203|1206|1190||1171|1168|1165|1178|1170|1135|1148|1190|1199|1116|1119|1077|1105||1098|1063|1080|1097|1123|1127|1122|1079|1117|1086|1100|1112|1096|1091|1125|1137|1127|1095|1059|1036|1029|989||953|957|965|929|928|951|||979|967|964|990|1001|978|963|950|963|953|935|935|930|930|943|913|926|946|943|914|919|921|919|906|920|917|922|932|910||882|886|889|885|837|793|841|878|879|901|||897|900|917|916|924|898|892|903|889|956|1128|1172|1189|1156|1171|1163|1175|1162|1205|1192|1217|1244|1234|1233|1266|1277|1282|1228|1250|1274|1329|1337|1344|1297|1244|1256|1219|1193|1213|1250|1219|1162|1124|1077|1094|1093|1096|1067|1032|1039|1074|1096|1118|1074|1041||||1076|1130||1086|1054|1015|1012|967|997|1022|1007|982|1024|1087|1095|1134|1073|1044|1055|1018|1017|1045|1090
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1893|1914|1888|1828|1818|1837|1875|1851|1809|1808|1808|1826|1835|1858|1792|1852|1882||1863|1830|1870|1874|1908|1919|1885||1863|1839|1853|1827|1817|1805|1770|1733|1692|1715|1705|1700|1713|1679|1676|1674|1717|1675|1710|1746|1738|1776||1707|1685|1697|1684|1692|||1702|1700|1672|1672|1664|1656|1631|1644|1655|1649|1654|1660|1691|1682|1656|1653|1671|1658|1686|1711|1719|1693|1675|1716|1697|1716|1721||1716|1700|1728|1767|1782|1746|1774|1807|1750|1724|1702|1716|1717||1681|1625|1673|1704|1708|1715|1721|1693|1694|1655|1700|1626|1680|1656|1654|1626|1618|1636|1617|1559|1596|1540||1476|1498|1508|1455|1496|1497|||1490|1491|1489|1478|1479|1480|1455|1417|1415|1403|1399|1403|1406|1398|1403|1374|1387|1408|1414|1374|1379|1369|1392|1361|1380|1395|1412|1432|1422||1350|1337|1349|1344|1284|1257|1284|1324|1328|1348|||1335|1340|1342|1338|1364|1350|1316|1321|1238|1273|1333|1422|1427|1406|1383|1371|1430|1390|1409|1402|1444|1456|1456|1456|1437|1461|1484|1423|1475|1517|1558|1596|1600|1600|1583|1593|1587|1543|1515|1559|1554|1550|1515|1479|1489|1500|1520|1512|1486|1466|1508|1512|1524|1425|1361||||1340|1366||1332|1326|1281|1299|1232|1252|1267|1228|1239|1284|1309|1295|1305|1276|1260|1263|1177|1137|1225|1302
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4410|4300|4330|4400|4380|4325|4280|4240|4240|4255|4100|4080|3910|3925|3900|4105|3985||3905|3870|3820|3760|3715|3705|3630||3665|3660|3755|3870|3790|3790|3690|3665|3630|3730|3730|3770|3830|3825|3830|3920|3780|3740|3840|3730|3740|3720||3725|3660|3555|3595|3630|||3600|3675|3700|3715|3700|3625|3670|3695|3755|3595|3635|3550|3475|3375|3430|3485|3480|3530|3590|3570|3615|3555|3475|3560|3565|3545|3570||3510|3525|3470|3550|3550|3460|3460|3480|3405|3280|3290|3290|3330||3305|3245|3210|3185|3210|3255|3260|3230|3285|3285|3255|3215|3235|3165|3145|3105|3125|3160|3195|3175|3120|3020||3070|3185|3200|3160|3130|3165|||3150|3080|3110|3165|3240|3245|3230|3095|3060|3015|3010|2991|2999|3000|3005|3020|3035|3075|3035|2990|2981|2980|3010|3025|3080|3110|3120|3160|3090||2955|3005|2999|3025|2993|2958|3030|3115|3135|3095|||3230|3235|3225|3140|3220|3155|3115|3105|2976|3045|3130|3110|3060|3020|3005|2998|3065|3020|3170|3190|3260|3325|3275|3290|3275|3290|3375|3160|3270|3305|3440|3430|3505|3455|3395|3355|3205|3160|3050|3245|3270|3175|3040|2942|3040|2949|2849|2673|2672|2620|2699|2714|2750|2667|2574||||2579|2699||2605|2591|2455|2509|2411|2463|2522|2532|2458|2537|2598|2554|2615|2529|2442|2520|2417|2352|2366|2469
04387|949910|/equities/aica-kogyo|TOPIX500|4090|4045|3985|3975|3985|3920|3925|3940|3830|3895|3810|3830|3830|3795|3685|3810|3720||3840|3820|3915|3920|3910|3905|3950||3850|3845|3800|3785|3695|3685|3640|3675|3410|3555|3570|3545|3570|3595|3605|3535|3510|3520|3560|3645|3620|3575||3585|3545|3500|3535|3500|||3565|3605|3620|3615|3545|3540|3510|3565|3545|3545|3600|3640|3635|3715|3665|3685|3510|3615|3695|3685|3700|3725|3690|3925|3915|3915|3975||3900|3835|3775|3730|3805|3745|3835|3825|3810|3885|3800|3745|3635||3565|3510|3595|3595|3570|3595|3645|3625|3700|3640|3670|3660|3650|3695|3725|3685|3685|3720|3700|3715|3690|3675||3730|3810|3850|3750|3755|3795|||3920|3815|3825|3805|3895|3810|3720|3675|3690|3630|3620|3655|3655|3645|3640|3630|3690|3695|3690|3650|3630|3615|3640|3690|3635|3725|3745|3645|3600||3515|3535|3550|3550|3425|3405|3510|3570|3570|3620|||3645|3635|3630|3635|3625|3615|3555|3560|3505|3555|3505|3550|3560|3555|3525|3515|3535|3510|3550|3490|3445|3470|3435|3450|3445|3420|3390|3230|3280|3310|3355|3355|3315|3305|3315|3305|3270|3225|3210|3225|3185|3190|3135|3060|3055|3070|3050|3020|3015|2970|2997|3040|3020|3030|2930||||2992|3135||3050|3005|2906|3015|3005|3000|2997|3025|3055|3140|3180|3100|3130|3095|3060|3035|3015|2909|2882|2897
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|7200|7160|7190|7130|7040|7100|7050|7010|6970|7050|7040|7050|6920|7050|6870|6970|7000||7140|7040|7230|7280|7360|7400|7330||7410|7350|7250|7250|7030|6810|6680|6550|6570|6470|6570|6600|6510|6350|6440|6490|6420|6500|6420|6420|6480|6520||6700|6470|6450|6280|6210|||6370|6460|6430|6480|6390|6170|6200|6580|6680|6540|6530|6420|6420|6390|6190|6010|6020|6000|6220|7050|7030|7030|7110|7260|7240|7200|7270||7250|7330|7400|7680|7930|7940|8050|8040|7800|7730|7710|7620|7550||7370|7300|7280|7400|7430|7490|7430|7380|7350|7190|7240|7290|7300|7290|7170|7260|7410|7470|7540|7400|7380|7150||7360|7380|7470|7310|7220|7230|||7300|7180|7120|6960|7290|6970|6730|6570|6750|6740|6770|6650|6670|6990|6860|6690|6720|6680|6710|6800|6760|6720|6710|6710|6600|6600|6600|6600|6290||6150|6450|6770|6900|6720|6740|6920|6980|6980|6910|||6920|7000|6800|6990|6990|7160|6970|7000|6810|6950|6880|7190|7050|6960|6780|6920|7060|6970|7030|7150|7170|7120|7140|7200|7320|7280|7130|6910|6850|6950|6940|7040|6790|6870|6890|6750|6930|6930|6960|7050|7030|6880|6810|6710|6650|6750|6690|6500|6470|6460|6570|6510|6300|6160|5990||||6050|6030||5810|5720|5990|5830|6180|6320|6340|6150|6190|6200|6180|5890|5850|6030|6020|6120|6260|5930|6040|6230
04389|946132|/equities/air-water-inc|TOPIX500|2033|2019|2000|1995|1971|1953|1924|1924|1860|1837|1802|1811|1793|1792|1752|1796|1794||1743|1718|1715|1720|1755|1795|1750||1749|1747|1768|1730|1732|1738|1717|1720|1693|1729|1736|1759|1758|1749|1757|1749|1738|1744|1782|1809|1815|1833||1837|1851|1795|1807|1812|||1834|1850|1824|1799|1786|1770|1794|1836|1829|1811|1832|1845|1861|1829|1778|1784|1808|1828|1822|1788|1804|1738|1721|1755|1741|1774|1794||1773|1782|1726|1749|1745|1738|1612|1636|1573|1556|1558|1520|1510||1533|1490|1527|1542|1545|1541|1508|1467|1484|1455|1464|1459|1456|1466|1487|1511|1514|1511|1506|1498|1466|1407||1420|1479|1506|1464|1483|1497|||1519|1478|1473|1510|1529|1507|1496|1437|1463|1459|1476|1483|1472|1458|1490|1459|1433|1474|1457|1412|1405|1417|1454|1479|1479|1491|1506|1509|1466||1411|1424|1424|1420|1376|1365|1420|1444|1452|1466|||1461|1456|1477|1480|1497|1508|1494|1499|1454|1504|1502|1505|1543|1490|1490|1523|1521|1516|1536|1497|1523|1540|1540|1552|1565|1577|1566|1515|1538|1581|1595|1614|1600|1598|1585|1592|1580|1551|1565|1545|1561|1528|1520|1505|1526|1546|1521|1508|1518|1541|1562|1515|1514|1522|1493||||1429|1456||1461|1467|1472|1508|1490|1500|1494|1483|1453|1437|1385|1354|1369|1366|1401|1421|1376|1360|1370|1410
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4050|4000|4040|4085|3930|3905|3950|3915|3765|3740|3745|3735|3670|3740|3625|3745|3705||3640|3555|3555|3645|3655|3675|3700||3590|3480|3600|3455|3420|3375|3420|3355|3205|3320|3280|3190|3130|3105|3135|3130|3090|3075|3065|3180|3225|3230||3205|3180|3095|3015|3030|||3095|3120|3100|3135|3110|3110|3140|3125|3115|3125|3125|3130|3140|3045|3075|3085|3095|3185|3160|3185|3165|3160|3095|3200|3215|3245|3175||3190|3145|3265|3345|3325|3180|3255|3320|3245|3135|3125|3065|3150||3135|3145|3400|3395|3470|3520|3510|3455|3450|3370|3405|3335|3305|3305|3305|3340|3425|3495|3475|3450|3475|3360||3350|3330|3290|3260|3235|3290|||3375|3350|3425|3480|3570|3560|3620|3535|3590|3645|3670|3655|3655|3655|3645|3575|3590|3640|3640|3605|3665|3640|3655|3640|3640|3640|3710|3680|3565||3440|3460|3430|3330|3105|3020|3035|3085|3160|3180|||3155|3150|3190|3215|3265|3210|3105|3120|3000|3075|3105|3165|3225|3110|3100|3080|3140|3070|3190|3150|3250|3285|3225|3220|3290|3395|3475|3220|3360|3425|3635|3655|3735|3630|3540|3565|3440|3395|3395|3490|3425|3405|3275|3210|3300|3265|3320|3220|3080|3045|3175|3185|3225|3060|2897||||2977|3115||2916|2877|2829|2874|2742|2815|2931|2936|2727|2765|2784|2736|2778|2769|2651|2621|2422|2326|2443|2590
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2317.5|2288.5|2317|2305|2289.5|2275|2276|2253|2284.5|2236.5|2187.5|2190.5|2179.5|2141.5|2119|2212.5|2252||2267.5|2274|2288.5|2305.5|2286.5|2265|2273||2328|2289|2296.5|2245|2275|2319.5|2303|2342.5|2473|2451.5|2479|2459|2445.5|2457|2470|2472.5|2506|2503.5|2458.5|2464|2412|2419.5||2400|2319.5|2313|2361|2333|||2337.5|2320|2286|2257.5|2249.5|2218.5|2262|2297|2323|2370|2365|2356.5|2360|2345.5|2257|2244.5|2229.5|2244.5|2238|2225|2238|2262.5|2180.5|2262|2257.5|2240.5|2279||2285.5|2258|2224.5|2218.5|2264|2240.5|2259.5|2252|2180.5|2284|2294|2306.5|2158.5||2154.5|2097.5|2116|2119.5|2100.5|2082.5|2088|2099.5|2118.5|2111.5|2126|2120.5|2118|2133|2116.5|2113.5|2117|2141|2142|2154|2157|2127||2159|2183.5|2205|2151|2189.5|2174|||2164.5|2152|2087.5|1983|2001.5|2012.5|2006|1990|2005.5|1978.5|2003.5|2034|2016.5|1988.5|1976|1980|1999|2013.5|2002.5|1995|1976.5|1986|1977|1941.5|1896.5|1915.5|1927|1876.5|1856.5||1860|1900.5|1938|1947.5|1925|1904|1710|1722|1736|1731.5|||1721|1729|1731|1734|1743|1766.5|1749.5|1767|1721.5|1714.5|1747.5|1753|1803.5|1793.5|1787|1772|1792|1808|1815|1810.5|1828.5|1831.5|1840.5|1863|1829.5|1845.5|1851|1796|1812.5|1834|1833.5|1860|1820|1819.5|1825.5|1806|1829.5|1834|1837|1817.5|1797.5|1797.5|1844.5|1898|1923.5|1949|1947|1960|1928|1919.5|1946.5|1905|1899.5|1921.5|1889||||1891|1916||1913|1914|1931|1934.5|1928|1933.5|1913.5|1939.5|1930.5|1907.5|1892|1840|1869.5|1820.5|1908.5|1905.5|1869.5|1819.5|1855.5|1883
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2164|2117|2079|2033|2012|2007|2024|2018|2000|1997|1968|2056|2065|2053|2054|2150|2128||2171|2160|2186|2191|2182|2232|2225||2262|2232|2216|2146|2121|2133|2107|2096|2085|2088|2064|2033|2017|2030|2025|2021|2072|2099|2122|2104|1981|1975||1952|1907|1896|1856|1880|||1889|1913|1886|1908|1920|1919|1946|2023|2011|2015|2044|2064|2082|2069|2043|2048|2030|2025|2076|2093|2091|2074|2090|2149|2144|2140|2112||2122|2108|2068|2092|2079|2045|2085|2119|2078|2008|2020|2009|1971||1932|1911|1979|1955|1966|1992|2027|2023|2064|2044|2060|2049|2096|2162|2203|2259|2297|2322|2302|2346|2323|2282||2298|2381|2399|2338|2364|2361|||2362|2299|2269|2295|2331|2254|2206|2159|2177|2152|2139|2154|2128|2103|2130|2133|2118|2132|2156|2127|2127|2102|2123|2128|2124|2147|2156|2156|2147||2001|1953|2198|2231|2198|2162|2194|2194|2239|2250|||2226|2213|2269|2243|2252|2240|2219|2250|2177|2190|2168|2155|2171|2172|2221|2210|2251|2253|2236|2194|2253|2279|2273|2268|2263|2272|2286|2207|2258|2324|2260|2283|2258|2238|2234|2198|2174|2184|2173|2136|2147|2128|2107|2051|2118|2100|2096|2090|2040|1999|2037|2053|2092|2097|2050||||2141|2158||2148|2148|2146|2151|2122|2133|2122|2154|2181|2177|2199|2182|2167|2169|2212|2094|2076|1936|1936|1937
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1510|1464|1495|1506|1526|1524|1588|1582|1528|1501|1485|1478|1439|1448|1402|1457|1443||1437|1435|1420|1477|1487|1511|1513||1489|1514|1489|1463|1437|1369|1343|1340|1396|1524|1580|1575|1543|1454|1459|1442|1442|1432|1453|1472|1480|1437||1414|1381|1351|1326|1309|||1358|1382|1371|1382|1368|1341|1368|1402|1383|1377|1380|1288|1277|1269|1265|1317|1318|1333|1362|1346|1365|1364|1308|1360|1378|1381|1380||1370|1355|1415|1472|1465|1425|1501|1532|1562|1445|1439|1412|1444||1425|1493|1580|1548|1602|1621|1604|1562|1573|1503|1521|1432|1476|1457|1507|1504|1511|1537|1527|1532|1455|1414||1408|1441|1501|1490|1471|1527|||1559|1597|1646|1670|1684|1670|1680|1631|1647|1652|1652|1721|1711|1755|1686|1675|1725|1673|1655|1550|1530|1515|1521|1542|1575|1579|1581|1582|1566||1500|1522|1547|1473|1411|1323|1352|1357|1406|1422|||1475|1455|1425|1434|1411|1441|1407|1416|1313|1371|1393|1403|1440|1360|1375|1373|1380|1344|1411|1431|1454|1449|1417|1442|1469|1514|1496|1381|1470|1481|1583|1587|1602|1467|1347|1383|1379|1370|1302|1350|1326|1306|1207|1180|1212|1184|1175|1097|1149|1145|1204|1256|1263|1122|1049||||1033|1123||998|994|940|982|945|1001|1053|1048|982|1009|1040|994|1036|1027|1016|1000|943|901|953|994
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1339|1330|1345|1364|1362|1359|1351|1325|1342|1321|1303|1300|1294|1305|1291|1335|1287||1289|1267|1263|1296|1299|1310|1275||1270|1273|1290|1251|1236|1257|1246|1221|1175|1209|1198|1202|1203|1196|1229|1206|1190|1197|1196|1199|1188|1194||1180|1149|1103|1104|1120|||1133|1139|1095|1086|1073|1064|1073|1090|1094|1078|1086|1080|1097|1099|1107|1108|1103|1095|1086|1060|1067|1043|1006|1042|1030|1050|1047||1017|1031|1019|1042|1023|1013|1028|977|948|929|937|914|952||935|905|932|926|940|958|967|960|962|948|968|954|959|978|999|977|1000|1020|1023|1014|996|979||982|1027|1023|998|1011|1024|||1026|1022|1039|1052|1055|1038|1020|1011|1019|989|966|970|946|948|944|929|920|935|934|892|877|869|870|846|854|861|879|872|849||776|775|778|766|731|709|750|759|783|780|||787|780|788|794|823|812|795|800|790|814|833|852|874|860|855|866|881|859|885|884|910|922|916|923|920|932|939|882|939|967|1012|1022|1004|986|982|981|963|948|961|980|983|946|915|883|935|969|980|959|962|933|970|970|981|974|945||||940|983||933|934|899|905|868|870|885|878|865|874|874|855|887|881|869|853|808|782|775|810
04395|952375|/equities/amano-corp|TOPIX500|2774|2736|2751|2710|2619|2634|2640|2594|2562|2533|2477|2488|2448|2402|2388|2426|2415||2418|2378|2432|2494|2469|2575|2577||2533|2538|2556|2545|2487|2505|2537|2504|2432|2487|2488|2412|2431|2380|2412|2361|2363|2384|2413|2457|2476|2460||2451|2418|2431|2428|2406|||2468|2500|2435|2480|2511|2485|2480|2574|2651|2556|2611|2672|2736|2699|2667|2633|2575|2540|2567|2600|2550|2486|2454|2590|2571|2542|2537||2496|2434|2543|2555|2632|2583|2604|2604|2585|2564|2521|2526|2433||2465|2449|2424|2494|2508|2480|2520|2457|2486|2448|2528|2452|2500|2481|2576|2615|2588|2585|2599|2559|2466|2403||2445|2473|2543|2419|2457|2462|||2520|2473|2454|2446|2415|2363|2294|2303|2277|2247|2222|2251|2218|2196|2210|2191|2196|2205|2208|2173|2167|2191|2235|2233|2237|2269|2285|2273|2222||2102|2098|2110|2098|2082|1985|2064|2061|2113|2191|||2233|2230|2259|2284|2301|2298|2279|2276|2212|2274|2298|2333|2350|2273|2232|2237|2237|2253|2331|2294|2327|2361|2336|2376|2338|2332|2293|2262|2347|2386|2458|2542|2458|2428|2390|2384|2359|2329|2329|2331|2328|2338|2296|2247|2280|2274|2222|2167|2183|2188|2269|2291|2269|2212|2146||||2122|2214||2229|2210|2411|2435|2382|2392|2400|2421|2358|2327|2336|2313|2353|2338|2315|2268|2187|2172|2190|2249
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2767|2731|2763|2699.5|2585|2573|2596|2620|2529|2530.5|2534|2578|2521.5|2576.5|2554|2603|2604.5||2550.5|2420.5|2519|2499|2398.5|2356.5|2391||2379|2366.5|2388.5|2369|2317|2325|2259.5|2221|2220|2275|2194|2207.5|2233|2209.5|2240.5|2232.5|2310|2276|2282|2281.5|2280|2256.5||2184|2191.5|2199|2204.5|2232|||2277|2250|2148.5|2180|2183.5|2155.5|2151|2202.5|2247|2205|2260|2275.5|2469.5|2520|2434.5|2381|2310.5|2357|2486.5|2550|2489|2482|2517.5|2540|2585|2599|2483||2532|2564|2569|2651.5|2545.5|2448.5|2572|2630|2660|2253|2297|2300|2281||2323|2270|2310|2298|2290|2365|2391.5|2318|2416.5|2373|2424|2368.5|2376.5|2388|2503|2464|2400.5|2438.5|2480|2487.5|2490|2432||2430|2523.5|2562|2700|2770|2784|||2756.5|2713|2773|2787|2859.5|2838|2785|2746.5|2746.5|2709.5|2662|2638.5|2638|2650|2647.5|2580|2557|2597.5|2619.5|2444|2468|2433|2400|2375|2415|2408.5|2428|2465|2433.5||2323|2229|2250.5|2282|2134.5|2173|2161|2223.5|2283.5|2373|||2364.5|2385|2398|2477.5|2571|2445|2422|2461.5|2347.5|2387|2448|2484|2495|2448|2480|2409.5|2451|2403.5|2470|2475|2572.5|2610|2620|2656.5|2620|2643.5|2695.5|2565.5|2673.5|2717.5|2832|2848|2854|2784|2600.5|2644.5|2597.5|2614|2599|2691.5|2671|2726|2578.5|2396.5|2347.5|2351|2306|2248|2314|2300|2315|2356|2418|2186|2117||||2270|2301||2387|2365.5|2295.5|2366.5|2354.5|2475|2483|2471.5|2425.5|2460.5|2414.5|2420|2438|2491.5|2537|2352.5|2295.5|2197.5|2251|2420
04397|946220|/equities/anritsu-corp|TOPIX500|2474|2481|2484|2480|2434|2436|2407|2387|2386|2385|2358|2377|2406|2362|2273|2321|2335||2380|2390|2388|2432|2428|2491|2540||2554|2546|2516|2503|2518|2527|2602|2559|2583|2748|2747|2602|2654|2688|2670|2686|2607|2575|2558|2534|2524|2504||2455|2412|2374|2369|2306|||2304|2299|2264|2271|2272|2300|2263|2360|2341|2353|2343|2348|2319|2300|2286|2352|2319|2266|2330|2337|2370|2372|2379|2381|2400|2359|2400||2337|2325|2383|2325|2312|2308|2286|2301|2333|2342|2315|2325|2242||2191|2281|2450|2442|2400|2341|2385|2432|2455|2492|2524|2538|2545|2525|2553|2554|2493|2495|2464|2460|2431|2449||2393|2408|2322|2331|2270|2255|||2269|2277|2296|2288|2272|2254|2273|2213|2262|2255|2291|2362|2342|2312|2314|2313|2384|2380|2374|2379|2398|2302|2355|2363|2383|2433|2435|2420|2424||2428|2480|2515|2500|2483|2512|2395|2408|2442|2459|||2480|2498|2465|2435|2464|2505|2489|2519|2488|2476|2505|2530|2486|2463|2448|2523|2556|2597|2595|2554|2554|2532|2506|2520|2391|2396|2375|2314|2362|2396|2403|2394|2418|2344|2330|2279|2231|2133|2123|2108|2104|2128|2109|2124|2157|2121|2110|2140|2184|2187|2228|2241|2205|2208|2207||||2130|2190||2189|2165|2119|2133|2112|2147|2185|2188|2164|2155|2145|2087|2100|2068|2053|2019|2004|1983|1974|1950
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2628|2596|2570|2581|2550|2530|2460|2488|2414|2376|2334|2331|2311|2318|2250|2306|2296||2301|2247|2300|2336|2309|2265|2209||2195|2161|2135|2084|2040|2003|1959|1969|1926|1945|1966|1943|1946|1961|1959|1968|2009|1976|1970|1984|1978|1978||1980|1955|1912|1874|1885|||1903|1921|1916|1913|1906|1890|1902|1924|1921|1906|1934|1894|1898|1882|1851|1877|1848|1875|1882|1894|1885|1881|1895|1936|1922|1906|1885||1850|1836|1836|1876|1850|1770|1820|1845|1810|1756|1764|1725|1751||1749|1708|1742|1743|1783|1808|1792|1759|1770|1755|1754|1734|1743|1764|1796|1777|1774|1787|1789|1786|1771|1739||1743|1810|1855|1819|1803|1786|||1822|1838|1855|1901|1881|1889|1868|1838|1900|1910|1915|1897|1877|1888|1905|1889|1868|1890|1894|1825|1824|1831|1845|1856|1896|1912|1931|1919|1885||1792|1816|1772|1764|1709|1687|1807|1850|1879|1914|||1908|1926|1940|1941|1960|1915|1891|1883|1824|1871|1865|1877|1901|1850|1850|1852|1876|1850|1950|1919|1977|1982|1977|1967|1988|2022|2029|1940|2005|2015|2138|2169|2153|2043|2010|2012|2001|1976|2002|2048|1976|1916|1846|1812|1856|1858|1866|1783|1780|1877|1946|1919|1952|1895|1839||||1890|1933||1916|1921|1888|1923|1866|1896|1933|1947|1928|1962|2050|2050|2095|1997|1936|1923|1837|1831|1880|1990
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|6700|6640|6700|6690|6510|6510|6480|6530|6470|6490|6470|6580|6600|6710|6610|6630|6760||6800|6870|6980|6960|7000|6960|6920||7020|7010|7170|6940|6870|6930|6980|6780|6790|6830|6810|6820|6710|6750|6740|6650|6720|6950|6970|6960|7030|7030||7160|7160|7180|7120|7190|||7420|7400|7330|7320|7260|7190|7040|7080|7120|7140|7110|7090|7110|7140|7200|7420|7350|7400|7340|7260|7060|7030|6910|7130|7160|7100|7230||7130|7170|7250|7480|7480|7230|7480|7000|7170|7130|7140|6950|6830||6810|6690|6790|6860|6840|6860|6910|6950|7050|7000|7080|6990|6940|7080|7120|7110|7100|7150|7100|7160|7070|6930||7130|7180|7350|7270|7250|7250|||7520|7540|7460|7520|7750|7750|7560|7440|7440|7330|7380|7510|7500|7330|7290|7150|7270|7280|7350|7300|7250|7320|7330|7330|7260|7400|7280|7180|6870||6970|7120|6830|6780|6610|6580|6420|6650|6620|6670|||6630|6630|6590|6590|6750|6850|6710|6780|6570|6720|6760|6840|6820|6840|6710|6700|6840|6680|6910|6860|6720|6960|6930|7080|7130|7020|6970|6780|6860|7100|7270|7240|7190|7250|7370|7400|7460|7410|7480|7490|7450|7580|7430|7380|7440|7440|7390|7340|7020|7070|6320|6280|6240|6220|6160||||5990|6240||6280|6370|6530|6620|6520|6580|6620|6430|6430|6180|6190|6070|6250|6350|6450|6520|6330|6220|6410|6710
04400|952550|/equities/as-one-corp|TOPIX500|6760|6610|6605|6625|6640|6425|6395|6355|6350|6420|6490|6660|6750|6760|6830|6950|6895||7380|7445|7415|7385|7565|7700|7740||7705|7735|7700|7900|7995|7995|8075|7995|7670|8005|8000|8105|8240|8125|8225|7990|7965|8065|8135|8290|8605|8675||8950|8645|8490|8735|8760|||8825|8830|8470|8385|8130|8155|7835|7985|7920|7615|7540|7535|7430|7305|7100|7125|7365|7385|7615|7725|7900|8010|8020|8010|7715|7605|7875||7500|7400|7205|7320|7395|7390|7495|7460|7540|8210|7950|8085|7730||7415|7530|7350|7285|7245|7285|7535|7640|7815|7765|7770|7725|7900|7970|7920|8075|7950|7745|7610|7520|7650|7445||7545|7585|7675|7510|7330|7475|||7340|7245|7200|7200|7275|7180|7040|7020|7040|6940|6895|6940|6725|6675|6770|6630|6855|6775|6800|6650|6420|6225|6400|6445|6260|6410|6360|6240|5830||5695|5500|6015|6215|6165|5620|5635|5655|5660|5675|||5680|5765|5655|5660|5650|5780|5655|5675|5615|5685|5690|5805|5745|5700|5610|5600|5890|5915|5865|5870|5890|5990|5910|5775|5845|5865|5715|5510|5595|5710|5790|5715|5730|5795|5920|5920|5980|5995|5945|5790|5860|5995|5905|5880|5770|5735|5650|5615|5395|5125|4920|5125|4990|4965|4825||||4790|4800||4745|4810|4715|4595|4650|4700|4625|4640|4725|4630|4755|4700|4755|4805|4730|4635|4530|4415|4510|4365
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4784|4851|4883|4892|4875|4788|4891|5046|4842|4771|4657|4732|4624|4605|4612|4796|4684||4548|4521|4619|4703|4705|4584|4428||4446|4380|4439|4313|4225|4320|4293|4203|4212|4185|4324|4239|4294|4341|4292|4253|4251|4200|4233|4217|4172|4144||4227|4184|4152|4169|4197|||4244|4289|4277|4302|4291|4255|4249|4220|4253|4244|4264|4292|4415|4474|4564|4537|4519|4438|4550|4363|4298|4209|4037|4124|4188|4168|4192||4012|4057|4175|4196|4114|3924|4096|4056|4049|3690|3616|3409|3378||3349|3223|3350|3347|3464|3479|3566|3575|3618|3587|3636|3594|3618|3777|3809|3760|3770|3765|3740|3810|3807|3625||3656|3689|3702|3635|3620|3726|||3799|3776|3825|3779|3895|3804|3758|3631|3700|3461|3559|3719|3664|3689|3713|3671|3552|3561|3656|3611|3660|3601|3632|3664|3658|3711|3727|3708|3609||3479|3474|3597|3570|3430|3444|3562|3521|3584|3610|||3644|3655|3680|3723|3734|3731|3671|3700|3587|3636|3682|3753|3775|3676|3698|3700|3776|3701|3829|3880|3967|4031|3999|4039|4080|4096|4199|3896|4086|4221|4416|4439|4486|4337|4287|4265|4317|4091|4058|4133|4143|4024|3745|3673|3736|3692|3753|3709|3645|3652|3702|3786|3813|3700|3649||||3592|3740||3651|3732|3648|3601|3502|3549|3549|3562|3498|3640|3617|3537|3671|3651|3612|3458|3385|3332|3356|3414
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|3115|2991|3070|3025|2983|3010|2977|2987|3035|3060|3065|3120|3110|3105|3055|3150|3175||3280|3370|3490|3345|3320|3255|3400||3355|3310|3330|3290|3465|3525|3470|3420|3440|3455|3490|3395|3455|3480|3510|3430|3530|3555|3480|3630|3595|3650||3690|3680|3640|3715|3700|||3765|3815|3710|3640|3660|3660|3600|3620|3610|3550|3535|3545|3580|3610|3635|3685|3575|3615|3740|3715|3650|3705|3825|3790|3620|3500|3410||3275|3330|3290|3265|3325|3320|3405|3405|3395|3435|3370|3370|3325||3280|3235|3265|3245|3150|3100|3185|3230|3365|3395|3420|3440|3530|3585|3525|3485|3490|3490|3400|3365|3320|3235||3300|3310|3270|3115|3125|3085|||3050|3045|3045|3050|3145|3110|3095|3085|3115|3055|3120|3210|3190|3170|3145|3045|3065|3055|3115|3175|3210|3130|3090|3025|3005|3160|3085|2986|2948||2902|2955|2984|2965|2993|2948|3050|3030|3030|2986|||3020|3025|2942|2912|3015|2989|2980|2971|3000|3020|3045|3090|3075|3075|3005|3030|3065|3105|3120|3070|3060|3070|3100|3120|3065|3085|3080|3020|3055|3085|3065|2995|3005|3045|3170|3250|3280|3290|3300|3200|3230|3240|3240|3140|3150|3110|3090|3010|2977|2837|2843|2815|2797|2778|2748||||2745|2863||2890|2802|2718|2763|2784|2774|2849|2940|2891|2884|2910|2890|2900|2843|2790|2684|2632|2587|2635|2587
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1330.5|1305|1288.5|1281.5|1265|1246.5|1227.5|1205|1161.5|1157|1164.5|1188.5|1157|1162|1146|1163|1156.5||1147.5|1133|1163.5|1181.5|1175.5|1183.5|1184||1225.5|1233.5|1242.5|1215|1212.5|1222|1195.5|1175.5|1164.5|1189.5|1184.5|1179.5|1204.5|1144.5|1143.5|1136.5|1111|1113|1128|1148|1139.5|1139||1103|1088.5|1061.5|1048|1042.5|||1054.5|1061|1036|1028.5|1008|1002.5|1022|1050.5|1037.5|1022.5|1039.5|1031.5|1031.5|1020|1063|1067.5|1039.5|1049|1039|1020|1019.5|997.3|957.1|996.2|1002.5|1014.5|1023.5||989.7|988.8|982.4|989|977|947.2|966.9|988.6|963|943.3|926|913.5|921.4||925|900.4|929.2|930.5|943.2|954.1|943.5|935.5|935.2|924.3|935.1|910.1|908.9|918.5|931.5|938.5|926.4|939.9|939.4|937.5|923.3|883.9||914.7|938.9|944.9|922.5|916.5|929.7|||936.9|929.9|938.1|954|962.7|941.6|940.9|931|942.8|928.2|913.7|919.3|894.2|896.4|890|884.9|882.3|891.6|907.1|883|878.8|870|877.6|887.8|900.7|910.5|925.4|931|917.7||876.8|877.1|881.8|878|767.6|751.9|785.4|797.1|812.2|812|||825.9|825.3|847|849.7|870|848.9|841.8|847|823.6|833.1|835.9|851.9|871.5|850.7|852.2|849.4|875.6|855.5|870.9|859.5|879.2|883.1|881|864.5|881.4|889.2|917.6|853.2|869.9|892.1|940.5|945.6|952.9|937.6|911.6|893.2|877.9|852.9|850|879.5|849.8|823|781.9|768.1|789|779|776.2|757.5|749.9|739.5|763.2|761.2|766.6|741.3|727.2||||737|765||750.3|748.3|724.5|727.4|691.7|706|726.7|720.6|706|712.9|718.8|707.6|726.7|712.4|733.5|751.2|742.8|719.7|711.7|726.5
04404|946263|/equities/asics-corp|TOPIX500|2031|1990|1955|1909|1870|1824|1799|1804|1807|1817|1803|1843|1791|1811|1745|1845|1827||1777|1776|1783|1828|1823|1818|1985||1976|1970|1957|1905|1838|1849|1845|1860|1841|1885|1842|1770|1782|1786|1779|1794|1763|1792|1861|1889|1924|1968||1941|1984|1961|1943|1917|||1980|2034|2014|2015|2010|2000|2008|2008|2022|2071|2045|2058|2123|2179|2180|2094|2097|2042|2029|1918|1929|1892|1880|1892|1810|1841|1781||1772|1779|1770|1745|1756|1737|1746|1775|1763|1646|1346|1318|1307||1336|1300|1415|1411|1395|1424|1458|1460|1470|1381|1371|1349|1403|1373|1454|1488|1487|1502|1490|1505|1506|1491||1464|1515|1509|1452|1398|1404|||1432|1450|1451|1459|1511|1540|1514|1440|1477|1496|1428|1442|1433|1421|1464|1411|1444|1473|1494|1517|1435|1400|1394|1380|1412|1448|1457|1443|1424||1326|1335|1367|1365|1249|1170|1229|1251|1248|1266|||1290|1323|1236|1231|1234|1251|1210|1268|1195|1226|1238|1266|1289|1224|1249|1240|1226|1183|1263|1280|1275|1302|1212|1225|1306|1300|1294|1222|1337|1348|1380|1420|1414|1361|1310|1269|1205|1174|1145|1192|1181|1218|1177|1071|1097|1076|1048|1024|1001|987|1049|1056|1063|1005|950||||998|1033||983|1003|973|989|918|960|999|993|944|914|932|916|942|932|910|943|920|901|926|984
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1804|1813|1829.5|1827|1813|1825.5|1852|1836.5|1772|1734|1718|1733.5|1717.5|1710.5|1674|1772.5|1762||1779|1800|1779.5|1780.5|1802|1784.5|1777.5||1790|1829.5|1836|1805|1756.5|1763.5|1736.5|1734|1692.5|1707.5|1740.5|1733.5|1720|1685|1717.5|1678|1660.5|1661.5|1662|1654.5|1656.5|1639||1622.5|1582|1592.5|1576.5|1604.5|||1594|1606|1559.5|1538.5|1527|1527.5|1537.5|1553|1539.5|1504|1506.5|1526.5|1533|1525.5|1493|1500|1477.5|1507.5|1494.5|1510.5|1502|1501.5|1483.5|1580|1588|1614.5|1630||1585.5|1596.5|1632.5|1669.5|1655|1618.5|1642|1632|1583.5|1581|1565.5|1555.5|1515||1453|1435|1461.5|1445|1452.5|1471|1483.5|1486|1510|1486.5|1497.5|1488.5|1479.5|1496|1510|1497|1500.5|1514|1505|1528.5|1509|1513.5||1567|1602.5|1641|1622|1622.5|1623.5|||1626.5|1619|1611|1616|1632|1620.5|1610|1615|1635|1618.5|1624.5|1641.5|1636.5|1666.5|1664.5|1652.5|1696.5|1725|1728|1724.5|1711.5|1712.5|1730.5|1723.5|1761|1765|1767|1724.5|1718||1653.5|1660.5|1699.5|1709|1714.5|1650|1711.5|1730|1725|1739.5|||1724|1733|1728.5|1727.5|1714|1759.5|1725|1744|1713.5|1719|1732.5|1738.5|1778|1775.5|1760|1739|1799.5|1813.5|1851|1818|1823|1840|1799|1770.5|1757.5|1780|1790.5|1741.5|1737.5|1801|1839.5|1806|1852.5|1856|1859|1899|1932.5|1969.5|1914.5|1874.5|1818|1721|1746|1718.5|1708.5|1716|1703.5|1721.5|1728|1797.5|1790.5|1827.5|1805|1835|1813.5||||1783|1786.5||1798.5|1798|1752|1749|1756|1774|1756|1775.5|1724.5|1782.5|1769.5|1723|1728.5|1680|1699.5|1657|1683.5|1612|1590|1606.5
04406|953004|/equities/autobacs-seven|TOPIX500|1535|1533|1531|1511|1480|1482|1482|1501|1459|1458|1449|1465|1468|1451|1418|1444|1433||1431|1394|1406|1408|1406|1418|1416||1420|1425|1427|1420|1416|1412|1409|1421|1438|1420|1442|1424|1419|1410|1410|1407|1405|1420|1432|1432|1443|1456||1409|1392|1392|1389|1412|||1427|1426|1422|1430|1397|1391|1389|1394|1395|1402|1429|1379|1395|1392|1383|1358|1339|1334|1332|1343|1338|1314|1296|1335|1331|1334|1350||1335|1338|1336|1348|1340|1333|1338|1347|1368|1345|1352|1355|1358||1373|1330|1355|1367|1371|1375|1378|1389|1387|1380|1394|1377|1375|1394|1406|1410|1414|1450|1434|1409|1400|1380||1366|1398|1420|1389|1371|1413|||1427|1410|1410|1410|1410|1422|1391|1388|1391|1380|1388|1374|1380|1362|1372|1385|1380|1365|1379|1373|1382|1387|1395|1384|1395|1415|1400|1401|1337||1319|1315|1309|1332|1262|1228|1304|1322|1340|1339|||1335|1352|1350|1341|1362|1350|1338|1368|1345|1356|1357|1375|1381|1343|1333|1341|1358|1363|1370|1381|1385|1387|1395|1394|1406|1378|1388|1377|1409|1436|1457|1410|1415|1381|1340|1338|1347|1325|1322|1351|1360|1323|1303|1279|1295|1288|1281|1278|1263|1260|1287|1294|1321|1303|1250||||1250|1267||1262|1266|1252|1264|1250|1265|1272|1272|1289|1277|1287|1261|1272|1265|1241|1203|1192|1172|1200|1226
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|4940|4995|4820|4630|4700|4565|4430|4400|4435|4595|4510|4535|4640|4690|4525|4730|4740||5010|5160|4990|4990|5050|5000|4905||5020|5090|5060|4850|5290|5320|5370|5410|5340|5480|5510|5340|5450|5590|5670|5730|5790|5880|5820|6010|6040|5900||5980|5740|5630|5790|5700|||5640|5570|5420|5330|5340|5250|5270|5400|5360|5450|5290|5190|5100|5160|5180|5240|5240|5010|5060|4920|4860|4890|4685|4730|4735|4675|4680||4595|4580|4500|4530|4575|4495|4550|4440|4455|4595|4400|4445|4345||4220|4225|4320|4340|4300|4205|4415|4400|4455|4385|4360|4295|4300|4310|4240|4235|4240|4265|4125|4110|4060|3875||3920|4005|3975|3650|3655|3595|||3555|3530|3500|3465|3520|3450|3410|3410|3350|3380|3395|3415|3400|3315|3330|3350|3455|3435|3465|3425|3440|3455|3445|3525|3450|3515|3540|3525|3440||3470|3510|3545|3565|3510|3510|3550|3530|3495|3530|||3490|3515|3465|3440|3450|3535|3470|3450|3360|3365|3390|3425|3370|3325|3245|3235|3285|3345|3350|3290|3320|3300|3230|3210|3075|3075|3020|2919|3010|2994|3010|3005|3030|3025|3000|2924|2805|2758|2749|2704|2775|2745|2748|2693|2856|2771|2718|2718|2728|2714|2821|2819|2836|2848|2826||||2831|2844||2782|2776|2754|2762|2761|2789|2818|2816|2855|2809|2794|2762|2778|2742|2788|2806|2768|2707|2649|2702
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2759.3301|2771|2709.3301|2681.3301|2676.3301|2654|2639|2656.3301|2666.6599|2687|2713.6599|2771|8227|8319|8147|8537|8426||8744|8868|8876|9027|9300|9057|8801||8858|8647|9239|8891|8912|9059|9082|9140|8941|9107|9299|9101|9544|9274|9303|9344|9351|9268|9216|9335|9384|8993||9025|8641|8630|8766|8736|||8926|8895|8883|8840|8902|8971|8877|9196|9358|9612|9619|9501|9550|9557|9372|9402|9345|9384|9430|9380|9472|9635|9530|9600|9564|9435|9379||9094|9151|8847|8837|8766|8687|8723|8427|8267|8996|8191|7993|7916||7829|7776|8012|8150|8060|7912|7845|7766|7893|7860|7839|7848|7875|7911|7872|7819|7812|7829|7780|7675|7728|7639||7689|7790|7642|7447|7245|7258|||7019|6900|6911|6924|7000|6950|6680|6665|6682|6609|6667|6770|6714|6635|6587|6474|6625|6608|6594|6612|6515|6436|6585|6558|6470|6491|6541|6351|6351||6527|6132|6157|6105|5987|5821|6003|5978|6053|6100|||6071|6117|5970|5982|5953|5948|5880|5908|5762|5775|5777|5843|5884|5734|5700|5677|5667|5636|5849|5803|5844|5881|5778|5945|6045|6112|6128|5941|6118|6173|6205|6194|6407|6407|6400|6431|6145|6055|5996|6024|5960|5993|5854|5768|5761|5804|5593|5500|5507|5480|5659|5596|5483|5479|5459||||5434|5431||5431|5426|5426|5443|5351|5358|5409|5538|5531|5614|5637|5523|5550|5288|5405|5408|5333|5139|5081|5149
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|2520|2385|2452|2434|2424|2325|2351|2317|2192|2180|2165|2106|2166|2190|2144|2200|2010||2127|2099|2120|2106|2071|2021|1967||1866|1845|1766|1758|1692|1705|1685|1610|1577|1672|1732|1742|1856|1898|1930|1868|1883|1810|1767|1853|1841|1805||1836|1861|1842|1863|1877|||1809|1757|1642|1653|1679|1663|1577|1646|1666|1600|1562|1525|1615|1604|1565|1615|1608|1576|1631|1660|1760|1785|1738|1707|1679|1624|1599||1519|1525|1522|1534|1691|1700|1635|1550|1579|1704|1619|1584|1507||1414|1351|1434|1497|1522|1501|1593|1645|1728|1714|1693|1742|1564|1557|1574|1566|1480|1483|1456|1430|1440|1409||14600|14720|14390|14840|13600|12980|||12740|11750|11600|11350|11230|11450|11470|12020|12290|12190|12300|12420|12420|12090|11370|10990|11710|11750|11780|11640|11470|11520|11920|11530|11500|11780|11660|11420|12600||12530|12600|12590|12600|12810|12670|12680|12730|12920|12900|||13030|12400|12300|13280|10980|9480|9270|9030|9130|9200|9190|8910|8740|8770|8650|9080|8960|8960|8910|9310|9380|9370|9510|9680|9500|9320|9290|9030|9290|9080|9150|9060|8710|8270|8320|8110|7970|7760|7570|7160|7030|7210|7110|6830|6910|7080|6670|6480|6450|6420|6810|6920|6410|6320|6410||||6000|6150||6370|6180|6340|6300|6360|6420|6990|6890|6850|6440|5440|5120|5070|5110|4835|4700|4255|4185|4360|4645
04410|991446|/equities/benefit-one-inc|TOPIX500|3030|2987|2952|2957|2935|2823|2736|2799|2750|2832|2811|2685|2734|2710|2686|2788|2745||2931|2904|2943|2988|3015|3035|3060||3070|3075|3175|3060|3145|3315|3090|2936|2968|3080|3175|3145|3170|3075|3115|3040|3130|3115|3125|3115|3110|3065||3175|3060|3010|3055|3015|||3050|3100|3040|3075|3120|3125|3055|3095|3075|3120|3010|3050|3065|3125|3080|3130|3055|3080|3135|3185|3275|3365|3370|3415|3375|3210|3250||3145|3115|2914|2886|2925|2912|2803|2735|2791|2984|2845|2915|2737||2664|2599|2701|2707|2650|2588|2724|2820|2921|2930|2917|2852|2803|2850|2842|2810|2805|2791|2677|2746|2816|2680||2652|2717|2693|2678|2650|2625|||2613|2558|2541|2538|2529|2550|2536|2489|2494|2451|2475|2545|2577|2539|2559|2503|2571|2592|2601|2619|2602|2573|2593|2642|2567|2633|2557|2535|2500||2501|2569|2578|2407|2376|2303|2162|2163|2170|2158|||2162|2195|2159|2135|2123|2159|2132|2226|2184|2170|2167|2193|2168|2124|2061|2117|2165|2198|2180|2136|2125|2143|2220|2210|2229|2131|2140|2020|2134|2192|2281|2306|2305|2338|2386|2378|2489|2412|2354|2343|2330|2291|2276|2230|2193|2217|2191|2178|2125|2044|2025|2005|2000|1935|1922||||1900|1906||1917|1853|1867|1870|1870|1951|1976|1927|1918|1800|1735|1623|1734|1735|1636|1553|1440|1357|1321|1336
04411|946340|/equities/benesse-holdings|TOPIX500|2440|2413|2386|2375|2269|2263|2247|2255|2190|2181|2133|2138|2156|2174|2149|2159|2166||2149|2127|2175|2155|2149|2190|2226||2228|2167|2242|2164|2097|2083|2030|2024|2017|2042|2041|2024|2040|2009|2007|1990|1978|1984|2009|2031|1993|2004||2026|2005|1977|1959|1973|||2013|2005|2004|2009|2044|2038|2023|2068|2096|2133|2117|2119|2112|2117|2099|2102|2110|2171|2161|2175|2220|2263|2192|2308|2248|2292|2325||2308|2308|2322|2346|2398|2400|2516|2600|2623|2534|2551|2514|2488||2482|2459|2505|2511|2532|2560|2565|2560|2600|2605|2611|2577|2601|2630|2644|2625|2644|2679|2681|2647|2624|2621||2705|2759|2808|2749|2755|2744|||2729|2648|2658|2639|2660|2667|2661|2619|2667|2639|2659|2700|2731|2730|2701|2679|2684|2639|2630|2610|2627|2650|2668|2661|2704|2721|2732|2744|2657||2754|2756|2793|2871|2793|2748|2824|2861|2911|2934|||2892|2876|2870|2856|2830|2850|2785|2844|2766|2787|2834|2820|2837|2756|2805|2837|2890|2901|2895|2890|2891|2886|2843|2833|2821|2798|2836|2774|2852|2871|2932|2963|2953|2966|2973|2938|2919|2891|2917|2909|2922|2886|3230|3150|3225|3105|3110|3045|3055|3075|3150|3155|3140|3110|3075||||3070|3070||3110|3150|3130|3105|3100|3035|2999|2955|2980|2897|2812|2812|2787|2756|2739|2736|2713|2704|2667|2670
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|4483|4347|4391|4405|4392|4357|4472|4439|4303|4368|4319|4309|4191|4192|4161|4314|4176||4199|4117|4219|4271|4455|4396|4410||4325|4143|4141|4060|4060|4000|3908|3906|3868|3922|3919|3951|4100|4100|4075|4066|4053|3922|3965|3900|3710|3650||3637|3432|3363|3341|3346|||3384|3430|3433|3451|3405|3398|3472|3467|3443|3534|3563|3590|3661|3666|3682|3727|3686|3711|3769|3748|3792|3697|3644|3804|3798|3836|3851||3745|3679|3660|3672|3597|3567|3757|3715|3656|3541|3493|3435|3482||3475|3390|3446|3460|3513|3597|3618|3413|3405|3363|3389|3325|3363|3349|3399|3409|3457|3465|3477|3457|3385|3316||3317|3410|3395|3352|3347|3404|||3370|3403|3438|3510|3565|3493|3442|3369|3408|3368|3362|3334|3329|3333|3361|3338|3342|3319|3332|3289|3358|3299|3322|3268|3293|3305|3321|3299|3227||3152|3170|3157|3195|3097|3094|3284|3336|3384|3428|||3419|3416|3458|3495|3523|3528|3464|3471|3390|3387|3398|3432|3485|3427|3408|3385|3469|3455|3512|3511|3550|3548|3516|3509|3540|3575|3642|3468|3561|3599|3703|3759|3748|3680|3639|3648|3552|3520|3577|3640|3525|3374|3319|3257|3304|3361|3346|3234|3188|3191|3278|3287|3422|3303|3228||||3265|3378||3334|3273|3251|3255|3190|3243|3250|3281|3215|3293|3295|3255|3327|3370|3358|3286|3165|3094|3117|3172
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2463|2429|2466|2450|2418|2393|2393|2386|2338|2292|2180|2155|2131|2201|2093|2158|2159||2262|2235|2244|2337|2307|2358|2403||2392|2368|2399|2384|2394|2450|2366|2358|2326|2416|2381|2314|2340|2337|2350|2364|2328|2333|2397|2387|2346|2301||2286|2179|2130|2120|2086|||2126|2150|2123|2100|2079|2050|2053|2066|2092|2080|2101|2096|2079|2058|2064|2086|2075|2055|2113|2079|2062|2040|2000|2080|2081|2001|1984||1913|1935|1875|1841|1804|1790|1773|1825|1831|1704|1653|1622|1643||1666|1606|1611|1608|1654|1617|1621|1578|1589|1552|1587|1590|1619|1631|1688|1664|1682|1723|1722|1732|1705|1658||1666|1701|1709|1644|1639|1696|||1705|1689|1709|1741|1792|1782|1774|1732|1735|1712|1693|1733|1715|1716|1755|1720|1719|1736|1753|1704|1730|1750|1760|1782|1819|1800|1839|1845|1789||1694|1663|1659|1757|1665|1634|1719|1755|1857|1880|||1872|1865|1910|1908|1911|1907|1909|1899|1833|1865|1861|1904|1936|1892|1894|1887|1942|1894|1975|1965|1971|2010|1994|2031|2057|2050|2070|1958|2047|2067|2116|2109|2138|2095|2112|2116|2064|2011|2029|2051|2077|2009|1965|1891|1929|1921|1905|1805|1861|1856|1941|1934|1924|1809|1767||||1797|1836||1761|1748|1725|1739|1683|1689|1701|1686|1679|1712|1736|1695|1732|1766|1758|1734|1655|1573|1581|1613
04414|949900|/equities/calbee-inc|TOPIX500|2918|2900|2923|2903|2830|2830|2829|2860|2817|2853|2784|2790|2828|2840|2800|2871|2892||2903|2943|2952|3000|3030|3045|3050||3090|3065|3085|3040|3010|3025|3010|3000|3095|3255|3235|3190|3150|3115|3155|3145|3135|3135|3115|3135|3100|3110||3120|3080|3050|3075|3100|||3110|3150|3145|3180|3190|3135|3065|3020|3060|3055|3050|3075|3080|3095|3095|3060|2987|2996|3030|3025|3055|3015|3085|3140|3155|3055|3020||2998|2985|2968|2962|3015|2978|3020|3025|3035|3090|3105|3130|3070||3210|3200|3240|3240|3205|3225|3205|3300|3330|3355|3385|3395|3390|3405|3370|3365|3390|3430|3435|3485|3475|3470||3465|3505|3525|3450|3425|3440|||3415|3410|3370|3295|3340|3335|3335|3265|3320|3270|3315|3360|3365|3315|3305|3305|3335|3345|3340|3355|3330|3330|3345|3375|3330|3345|3335|3340|3315||3310|3335|3370|3345|3370|3355|3055|3075|3070|3090|||3070|3065|3065|3070|3050|3090|3050|3060|2973|2992|3040|3045|3020|2962|2938|2948|2983|2981|2962|2938|2909|2912|2922|2970|2965|2995|2990|2926|2982|3010|3010|3045|3060|3110|3145|3075|3090|3105|3115|3045|3015|3020|3005|2989|3025|2937|2983|2925|2943|3345|3375|3330|3270|3255|3225||||3225|3265||3355|3370|3345|3270|3270|3300|3290|3240|3240|3155|3075|3030|2984|2999|3080|3020|2994|2942|2886|2928
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|2373|2363.5|2378.5|2374.5|2351|2359|2361|2392.5|2348.5|2248|2280|2327|2312|2295.5|2292.5|2379.5|2340||2338.5|2335|2339|2384|2368.5|2364.5|2386.5||2378.5|2351|2375|2364|2369|2304.5|2332|2355|2294.5|2476.5|2478|2322|2225|2192|2226.5|2225.5|2183|2182|2248.5|2074.5|2034|2015.5||1995|1967|1962.5|1932|1880.5|||1978|2022|2023.5|2035|2022.5|2006.5|2037.5|2062.5|2093|2040.5|2088|2050.5|2075.5|2043|2063|1982|1983.5|1962.5|2008|1967|1945|1870.5|1853.5|1923.5|1944.5|1959.5|1918||1909|1903.5|1892.5|1918|1911|1857.5|1885.5|1906|1932|1790|1810|1793|1818.5||1835|1800.5|1829.5|1849.5|1932|1788|1730.5|1686.5|1697|1632|1636|1646|1656.5|1664|1711|1670|1697|1731|1749|1773|1734.5|1698.5||1746.5|1757.5|1781.5|1705|1715.5|1724|||1724.5|1736.5|1742.5|1780|1830|1760|1750|1741|1755|1750|1745|1773.5|1741|1757|1832|1821.5|1837.5|1859.5|1888.5|1812.5|1852|1849.5|1848.5|1840|1884|1901|1887|1873|1844||1793.5|1770.5|1780.5|1788|1743|1676|1802.5|1797.5|2077|2098.5|||2123.5|2134|2163.5|2147.5|2189.5|2161.5|2153|2110.5|2007|2039|2085|2125.5|2133|2094.5|2105|2086.5|2134.5|2119.5|2264|2253.5|2272|2266.5|2242.5|2252.5|2257|2262|2283|2190|2232.5|2269.5|2347.5|2349|2353.5|2310|2277|2299.5|2264|2206|2219|2309|2228|2186|2140|2130|2176|2206.5|2190.5|2145|2150.5|2115|2176.5|2217.5|2253|2184.5|2151.5||||2217|2284.5||2215.5|2219|2118|2145|2145|2202|2243|2260|2218|2272.5|2256|2270|2319|2287|2312.5|2282|2250.5|2187|2160|2232.5
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|2618|2594|2591|2550|2488|2471|2437|2441|2387|2400|2338|2384|2387|2395|2329|2399|2375||2387|2412|2443|2467|2505|2494|2500||2468|2509|2473|2448|2451|2434|2459|2400|2296|2365|2498|2430|2424|2375|2382|2291|2283|2300|2306|2352|2310|2306||2318|2285|2263|2265|2300|||2354|2375|2342|2370|2294|2277|2267|2300|2312|2306|2334|2330|2304|2258|2269|2186|2154|2145|2181|2166|2169|2196|2183|2265|2239|2236|2247||2219|2206|2236|2309|2294|2246|2251|2274|2282|2260|2236|2247|2250||2220|2214|2211|2226|2199|2212|2032|2029|2028|1977|1992|1971|1985|1984|2019|2018|2017|2066|2047|2078|2087|2052||2102|2100|2152|2057|2011|2002|||2030|1994|1972|1988|1986|1924|1908|1898|1890|1875|1883|1904|1897|1883|1896|1920|1932|1954|1977|1905|1952|1940|1979|2002|2042|2060|2100|2072|2040||1986|2002|2032|2054|2053|1992|2081|2081|2182|2192|||2206|2206|2208|2209|2234|2205|2191|2179|2123|2156|2153|2164|2181|2142|2155|2119|2195|2140|2253|2225|2260|2265|2236|2251|2248|2258|2286|2193|2223|2247|2330|2304|2287|2290|2303|2288|2246|2203|2196|2252|2184|2136|2092|2055|2090|2110|2079|2092|2078|2092|2143|2160|2147|2136|2077||||2119|2094||2041|2040|1986|2011|2020|2041|2086|2096|2102|2109|2160|2122|2223|2174|2198|2109|2021|1989|2033|2042
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3325|3345|3300|3315|3380|3375|3230|3285|3190|3260|3220|3270|3315|3325|3240|3300|3295||3350|3400|3375|3495|3450|3425|3440||3595|3535|3420|3310|3340|3350|3300|3345|3295|3425|3645|3510|3600|3570|3435|3465|3540|3550|3485|3510|3465|3365||3350|3300|3390|3400|3310|||3350|3320|3330|3295|3320|3305|3275|3335|3435|3425|3315|3295|3310|3320|3165|3045|3045|2970|2925|2865|2870|2845|2940|2905|2865|2715|2745||2685|2670|2580|2500|2575|2630|2590|2475|2635|2980|2855|2905|2775||2825|2875|3085|3015|2975|2910|3020|2990|3030|3110|3125|3075|3065|3165|3035|3070|3030|3040|2960|2890|2955|2945||2930|2990|2970|2930|2910|2955|||2915|2980|2975|2875|2800|2725|2690|2630|2625|2615|2685|2725|2730|2640|2570|2520|2620|2600|2525|2590|2550|2505|2540|2575|2525|2525|2457.5|2415|2445||2625|2565|2477.5|2392.5|2257.5|2065|2042.5|2020|2040|2002.5|||2010|2035|2007.5|1975|1975|2082.5|2052.5|2110|2062.5|2077.5|2047.5|2070|2000|2017.5|1980|1960|1960|1987.5|2040|2002.5|2010|1992.5|1965|1905|1942.5|1937.5|1942.5|1925|1952.5|1987.5|1965|1897.5|1895|1930|1957.5|1927.5|1950|1965|1902.5|1837.5|1822.5|1840|1855|1865|1817.5|1765|1727.5|1735|1757.5|1707.5|1745|1762.5|1792.5|1692.5|1700||||1650|1647.5||1715|1667.5|1685|1690|1702.5|1680|1700|1717.5|1767.5|1715|1647.5|1665|1682.5|1630|1695|1720|1740|1667.5|1630|1655
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2112|2133|2164|2174|2182|2141|2121|2150|2113|2137|2044|2084|2084|2120|2052|2119|2072||2055|2045|2001|1977|1979|1996|2001||1976|1937|2004|2011|1954|1999|2015|1951|1850|1856|1815|1793|1769|1812|1805|1787|1754|1790|1840|1848|1834|1871||1807|1847|1824|1846|1862|||1886|1902|1816|1805|1810|1793|1835|1874|1862|1886|1915|1915|1918|1957|1947|1961|1915|1882|1915|1897|1908|1904|1875|1978|2020|2066|1998||2005|2021|1997|1998|1980|1972|2031|2030|1832|1742|1695|1651|1654||1635|1579|1592|1623|1658|1631|1609|1590|1583|1544|1545|1511|1533|1559|1581|1584|1627|1665|1687|1712|1716|1687||1694|1730|1742|1662|1627|1673|||1676|1697|1752|1764|1799|1723|1715|1703|1782|1763|1776|1824|1776|1717|1709|1670|1624|1628|1636|1568|1591|1593|1610|1581|1596|1615|1608|1607|1560||1492|1517|1479|1476|1505|1672|1742|1746|1819|1834|||1857|1883|1872|1868|1879|1880|1835|1846|1859|1826|1850|1849|1896|1859|1849|1831|1870|1783|1857|1828|1882|1909|1903|1920|1915|1924|1934|1801|1890|1925|1982|1942|1958|1893|1885|1896|1892|1887|1897|1929|1862|1882|1848|1643|1660|1661|1667|1635|1613|1583|1670|1674|1695|1678|1609||||1646|1710||1667|1672|1631|1684|1650|1713|1719|1751|1614|1665|1660|1620|1735|1726|1655|1598|1558|1448|1443|1484
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3511|3513|3559|3481|3455|3445|3531|3541|3431|3450|3440|3481|3432|3476|3482|3558|3564||3520|3416|3548|3545|3458|3476|3484||3445|3410|3415|3336|3173|3163|2999|2903|2960|2991|2927|2902|2950|2925|2955|2939|2966|2948|2911|2930|2888|2865||2850|2821|2832|2778|2838|||2918|2915|2829|2782|2774|2729|2718|2769|2827|2807|2871|2893|2864|2852|2851|2899|2865|2860|2875|2856|2785|2723|2660|2797|2819|2874|2942||2871|2933|2930|2954|2830|2790|2897|2997|2955|2573|2651|2688|2683||2660|2517|2600|2664|2673|2755|2759|2708|2802|2780|2879|2855|2928|2961|2991|2986|2992|3048|3084|3090|3123|2940||3018|3104|3151|3118|3233|3218|||3175|3146|3281|3360|3426|3383|3271|3183|3208|3163|3130|3137|3131|3134|3178|3077|3011|3065|3066|2957|2987|2963|2959|2919|2949|2973|3009|3007|2931||2763|2684|2694|2740|2495|2541|2618|2734|2803|2891|||2912|3007|3043|3086|3125|3099|3000|3086|3011|3089|3124|3182|3281|3264|3286|3262|3338|3340|3453|3372|3427|3451|3416|3523|3483|3546|3619|3541|3634|3676|3743|3777|3791|3766|3691|3721|3685|3646|3687|3727|3710|3799|3611|3482|3505|3563|3561|3469|3510|3500|3541|3540|3584|3421|3225||||3328|3401||3419|3465|3412|3455|3423|3418|3437|3523|3525|3602|3562|3495|3565|3545|3670|3509|3379|3267|3289|3358
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1892.5|1827.5|1827.5|1827.5|1792.5|1830|1782.5|1840|1777.5|1790|1777.5|1792.5|1792.5|1782.5|1735|1792.5|1772.5||1837.5|1865|1895|2017.5|1982.5|1982.5|2015||2040|2035|2187.5|2172.5|2140|2185|2262.5|2220|2115|2212.5|2255|2285|2305|2260|2205|2170|2147.5|2072.5|2132.5|2147.5|2262.5|2192.5||2147.5|2122.5|2040|1990|2027.5|||2045|2047.5|2035|1997.5|1970|1930|1855|1972.5|1925|1912.5|1875|1827.5|1830|1807.5|1795|1800|1775|1782.5|1805|1790|1772.5|1792.5|1727.5|1775|1757.5|1727.5|1695||1620|1640|1610|1630|1625|1557.5|1615|1600|1502.5|1422.5|1415|1397.5|1367.5||1317.5|1272.5|1317.5|1362.5|1377.5|1385|1415|1400|1425|1392.5|1445|1400|1407.5|1412.5|1432.5|1455|1465|1490|1485|1480|1472.5|1415||1427.5|1482.5|1475|1432.5|1425|1452.5|||1460|1437.5|1412.5|1440|1462.5|1465|1442.5|1400|1407.5|1410|1392.5|1405|1382.5|1372.5|1360|1355|1342.5|1352.5|1397.5|1412.5|1400|1427.5|1512.5|1505|1505|1540|1535|1517.5|1492.5||1430|1490|1540|1520|1517.5|1467.5|1490|1510|1520|1480|||1450|1480|1462.5|1377.5|1410|1420|1372.5|1372.5|1305|1425|1375|1382.5|1390|1372.5|1357.5|1345|1377.5|1372.5|1390|1342.5|1352.5|1375|1385|1427.5|1422.5|1410|1407.5|1370|1385|1400|1380|1337.5|1310|1236.2|1201.2|1195|1186.2|1150|1171.2|1162.5|1125|1125|1113.8|1030|1015|1007.5|1007.5|982.5|960|925|950|952.5|953.8|896.2|853.8||||883.8|921.2||885|873.8|843.8|867.5|838.8|856.2|900|891.2|882.5|906.2|923.8|916.2|938.8|912.5|883.8|833.8|823.8|797.5|837.5|825
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|777|748|736|749|735|744|739|737|719|707|711|708|703|696|679|707|704||711|695|693|688|664|649|631||642|640|645|605|600|595|580|581|569|571|572|579|585|578|588|590|595|596|603|613|607|592||584|573|557|546|555|||568|577|567|570|566|553|556|560|559|569|579|587|594|595|581|591|587|594|598|595|601|595|592|621|621|619|624||615|609|616|624|609|598|607|609|588|567|567|550|562||557|537|545|548|556|561|566|558|570|570|574|570|573|576|590|588|589|596|594|592|588|579||579|603|613|583|579|598|||617|610|616|626|624|610|602|594|594|578|568|550|543|547|550|548|549|554|561|550|540|542|546|539|541|543|547|540|537||503|498|506|508|491|482|502|506|511|513|||511|515|525|517|528|524|522|518|504|519|506|512|522|513|513|507|508|510|525|514|527|529|522|526|517|524|526|503|515|524|548|546|550|525|511|512|506|503|512|515|493|478|467|459|465|463|465|448|444|442|456|462|493|491|481||||489|502||499|501|482|484|481|475|474|470|471|479|484|474|496|475|484|469|456|438|440|457
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1431|1417.5|1428|1435.5|1410|1424.5|1408|1398|1349|1311.5|1304.5|1315|1309.5|1320.5|1307.5|1326|1326.5||1322.5|1316|1345|1324.5|1325|1328.5|1338.5||1353|1353|1349.5|1328.5|1316|1308.5|1293.5|1301|1281.5|1316.5|1338|1354.5|1318|1308|1306.5|1316|1314|1303|1298.5|1324|1321|1344||1299.5|1292.5|1274|1248.5|1245|||1243|1248|1236.5|1227.5|1220|1215.5|1212.5|1229.5|1241|1219|1221.5|1224.5|1238|1244|1231|1229.5|1236.5|1241.5|1253.5|1257|1254.5|1259|1257.5|1276|1273.5|1297|1331||1305.5|1312|1285.5|1289|1268.5|1269.5|1276.5|1291.5|1270|1257|1255.5|1240.5|1229||1244.5|1171.5|1203.5|1211.5|1212|1220|1220|1211.5|1239.5|1238.5|1257.5|1237.5|1245|1253.5|1257|1269.5|1286.5|1296|1301.5|1296|1280|1250||1281|1310.5|1340.5|1327|1320|1346.5|||1335|1332|1338|1348.5|1360|1337.5|1322.5|1307|1310.5|1303|1313|1313.5|1321.5|1318|1309.5|1307|1300.5|1321|1328.5|1314|1317.5|1314|1311.5|1313|1318|1321|1316|1306.5|1271.5||1237|1231|1228.5|1257|1252|1254.5|1273|1306.5|1316|1344.5|||1329|1335.5|1364.5|1366.5|1361|1382|1365|1368.5|1334.5|1348.5|1334.5|1331.5|1352.5|1332|1340|1326|1352|1368.5|1374|1372|1360|1389.5|1394|1410|1401|1408|1414.5|1412.5|1430|1418|1411.5|1437|1437.5|1441|1448.5|1459|1465|1471.5|1451|1466|1463.5|1434|1422|1422.5|1428|1444.5|1458.5|1438.5|1443|1440|1467|1457|1432|1454|1403||||1446|1458.5||1519|1516|1530.5|1537.5|1544|1542|1529.5|1545.5|1551.5|1526|1504.5|1485.5|1500.5|1449.5|1468.5|1461|1464|1439.5|1431|1484.5
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4577|4571|4540|4553|4517|4519|4505|4414|4462|4504|4453|4610|4657|4769|4763|4994|5050||5250|5240|5362|5248|5273|5148|5147||5196|5285|5361|5268|5444|5508|5421|5459|5472|5577|5597|5533|5649|5619|5660|5573|5762|5751|5894|5802|5837|5862||5535|5338|5256|5327|5446|||5503|5494|5406|5235|5333|5205|5034|5010|4908|4961|4943|4993|5070|5051|5018|5091|4945|5038|4931|4971|4946|5009|5044|4851|4803|4669|4562||4431|4575|4525|4520|4627|4584|4622|4671|4537|4473|4429|4612|4314||4073|4021|4125|4152|4179|4167|4281|4156|4305|4353|4393|4319|4433|4490|4490|4555|4594|4672|4613|4650|4619|4577||4715|4740|4760|4701|4686|4805|||4711|4819|4778|4768|4712|4782|4709|4627|4759|4708|4692|4748|4678|4688|4721|4673|4852|4837|4902|4957|4895|4862|4830|4873|4810|4987|4939|4801|4850||4824|4864|4926|4913|4903|4736|4968|4997|5038|5095|||5197|5285|5180|5264|5192|5424|5294|5400|5398|5520|5533|5490|5685|5749|5688|5730|5765|5821|5821.7002|5810|5726.7002|5746.7002|5773.2998|5591.7002|5586.7002|5531.7002|5616.7002|5333.2998|5415|5285|5270|5128.2998|5226.7002|5451.7002|5420|5376.7002|5250|5266.7002|5296.7002|5008.2998|4993.2998|4961.7002|4816.7002|4668.2998|4648.2998|4640|4435|4453.2998|4368.2998|4323.2998|4346.7002|4310|4241.7002|4363.2998|4418.2998||||4283.2998|4270||4401.7002|4405|4521.7002|4410|4426.7002|4348.2998|4420|4598.2998|4646.7002|4760|4635|4521.7002|4566.7002|4511.7002|4553.2998|4340|4290|4140|4025|4030
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1389|1380|1374|1387|1352|1370|1371|1355|1321|1298|1295|1286|1278|1282|1271|1297|1307||1304|1300|1322|1300|1292|1300|1310||1325|1321|1311|1284|1274|1274|1272|1271|1289|1312|1314|1316|1292|1271|1266|1275|1280|1260|1248|1267|1266|1287||1256|1263|1244|1231|1224|||1209|1219|1215|1207|1210|1215|1218|1233|1251|1229|1231|1233|1256|1267|1277|1270|1270|1270|1290|1300|1310|1324|1327|1352|1380|1380|1406||1400|1400|1400|1397|1394|1392|1398|1415|1387|1380|1382|1380|1351||1368|1315|1344|1340|1334|1330|1327|1331|1356|1339|1350|1331|1325|1324|1323|1325|1340|1331|1329|1324|1323|1303||1319|1330|1369|1340|1331|1352|||1340|1331|1325|1325|1329|1313|1311|1302|1298|1293|1290|1290|1294|1302|1292|1294|1291|1309|1323|1311|1305|1303|1312|1310|1324|1347|1354|1337|1321||1293|1299|1301|1340|1321|1288|1299|1322|1327|1345|||1343|1350|1360|1362|1360|1382|1381|1407|1400|1429|1418|1421|1433|1425|1429|1422|1441|1442|1448|1441|1429|1447|1440|1442|1457|1450|1466|1440|1464|1458|1464|1466|1463|1464|1483|1488|1497|1512|1480|1494|1504|1486|1471|1487|1482|1490|1495|1475|1476|1473|1481|1482|1438|1456|1428||||1440|1446||1482|1485|1488|1499|1500|1508|1501|1521|1523|1511|1489|1490|1500|1478|1483|1481|1490|1464|1457|1471
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2062|2029|2027|2036|1953|1960|1951|2007|1888|1873|1831|1869|1840|1888|1830|1889|1880||1832|1828|1861|1798|1792|1773|1810||1830|1702|1762|1729|1670|1659|1620|1581|1585|1618|1586|1571|1575|1543|1552|1500|1531|1539|1590|1568|1565|1577||1544|1526|1518|1535|1580|||1609|1634|1615|1626|1626|1617|1598|1617|1626|1617|1613|1613|1635|1607|1640|1641|1677|1729|1739|1692|1675|1656|1606|1671|1672|1702|1745||1756|1712|1757|1712|1694|1616|1648|1665|1645|1510|1531|1511|1527||1510|1473|1509|1546|1552|1606|1614|1639|1678|1641|1708|1709|1750|1759|1778|1749|1756|1769|1744|1738|1785|1712||1759|1777|1807|1747|1736|1761|||1765|1768|1791|1782|1820|1793|1770|1749|1769|1749|1758|1768|1737|1788|1768|1700|1706|1719|1735|1731|1739|1708|1721|1701|1708|1744|1732|1656|1587||1588|1574|1663|1650|1595|1575|1629|1675|1726|1749|||1768|1808|1871|1899|1937|1927|1895|1920|1837|1877|1924|1926|1944|1886|1917|1910|1954|1937|2011|2016|2026|2085|2069|2111|2151|2147|2159|2067|2119|2230|2274|2299|2334|2233|2235|2231|2226|2157|2140|2142|2116|2034|1944|1878|1905|1930|1971|1894|1865|1883|2012|2040|2061|1964|1955||||1946|1945||1965|1994|1989|2002|1942|1989|2037|2037|2047|2135|2045|1939|2009|2008|2056|2041|2000|2057|2071|2120
04426|952591|/equities/colowide-co-ltd|TOPIX500|2119|2133|2131|2091|2066|2098|2128|2139|2011|2026|2039|2051|2029|2059|2020|2047|2031||1994|1937|1942|1952|1916|1964|1943||1963|1971|1989|1981|1940|1939|1902|1864|1901|1961|1866|1853|1828|1766|1760|1760|1720|1629|1669|1632|1587|1554||1541|1500|1535|1511|1520|||1633|1643|1602|1648|1602|1583|1575|1588|1574|1570|1607|1612|1609|1620|1625|1632|1617|1606|1652|1634|1583|1550|1542|1570|1535|1526|1550||1517|1579|1648|1656|1643|1571|1662|1727|1745|1622|1623|1642|1619||1599|1559|1620|1633|1636|1643|1627|1616|1674|1627|1624|1559|1607|1627|1622|1662|1684|1683|1690|1715|1734|1671||1787|1820|1965|1906|1926|1977|||2080|1956|1856|1836|1821|1813|1847|1794|1744|1700|1667|1674|1678|1701|1659|1626|1611|1656|1612|1529|1535|1455|1470|1410|1392|1402|1383|1433|1413||1327|1271|1280|1278|1192|1179|1201|1288|1347|1399|||1386|1400|1400|1379|1410|1371|1341|1365|1332|1372|1406|1416|1429|1394|1427|1414|1468|1427|1512|1527|1585|1596|1595|1593|1598|1596|1621|1540|1606|1625|1697|1701|1720|1673|1643|1623|1622|1614|1612|1674|1673|1686|1570|1554|1596|1600|1579|1576|1558|1555|1602|1617|1650|1499|1404||||1459|1498||1452|1381|1364|1425|1450|1494|1543|1508|1482|1461|1445|1452|1479|1509|1555|1427|1351|1318|1446|1526
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|3455|3400|3320|3330|3320|3315|3265|3235|3215|3160|3165|3205|3230|3270|3215|3375|3265||3250|3250|3280|3280|3380|3415|3375||3375|3465|3420|3315|3245|3265|3215|3150|3100|3130|3130|3075|3115|3170|3165|3180|3225|3270|3290|3245|3205|3235||3250|3180|3140|3140|3215|||3205|3195|3080|3105|3095|3105|3080|3090|3115|3085|3170|3170|3150|3130|3130|3090|3060|3120|3145|3165|3180|3130|3090|3190|3180|3195|3180||3155|3195|3180|3140|3115|3145|3170|3090|3045|3010|2826|2782|2789||2678|2646|2664|2695|2730|2716|2689|2702|2774|2760|2770|2740|2752|2795|2827|2872|2898|2912|2886|2897|2883|2868||2921|2985|3020|2955|2935|2946|||2977|3005|2965|2970|3050|3010|2933|2894|2840|2842|2901|2929|2922|2940|2962|2939|3010|3035|3105|3145|3130|3135|3160|3170|3135|3160|3125|3045|3090||3110|3170|3165|3175|3170|3100|3160|3150|3210|3235|||3215|3240|3225|3220|3175|3190|3165|3170|3115|3110|3115|3130|3185|3165|3130|3150|3185|3155|3150|3070|3125|3120|3065|3145|3080|3070|3065|2899|2997|2996|3035|3010|2919|2938|2974|2965|2974|3010|3000|2998|3005|2904|2989|3000|3015|3065|3060|3045|3020|3005|3010|2966|2992|3080|3010||||2969|2998||2993|2959|2904|2907|2837|2805|2782|2903|2820|2830|2860|2804|2799|2728|2673|2604|2611|2464|2449|2546
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|490|467|460|464|456|460|458|459|438|429|427|426|422|423|411|432|427||426|416|421|426|422|404|398||398|399|411|394|388|398|385|385|379|380|387|392|393|387|388|391|391|391|391|396|388|380||371|364|358|349|356|||363|367|362|364|361|354|359|366|364|365|371|372|380|380|371|377|376|380|382|379|376|372|371|391|390|388|389||388|384|387|396|395|384|388|395|377|362|362|351|364||360|343|351|355|361|362|369|365|372|369|376|373|377|376|379|375|375|382|382|381|376|367||365|384|389|376|377|387|||394|392|392|399|395|380|375|368|380|373|364|353|349|350|352|352|349|355|358|350|350|351|352|352|354|352|355|353|349||326|327|330|332|323|311|328|334|338|343|||338|340|347|342|349|347|343|347|335|346|342|345|355|349|342|341|345|347|355|349|355|360|357|357|357|361|361|345|352|359|373|374|379|363|355|355|353|353|352|356|340|326|318|313|319|315|321|312|312|302|315|316|326|324|316||||321|332||326|322|310|311|305|304|305|306|307|303|311|306|317|311|317|308|301|292|291|302
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|2686|2683|2724|2746|2715|2651|2664|2729|2705|2640|2543|2554|2520|2606|2552|2602|2527||2485|2473|2521|2597|2573|2576|2509||2386|2365|2374|2278|2320|2280|2253|2237|2315|2370|2381|2267|2321|2305|2319|2292|2214|2193|2207|2159|2186|2060||2002|1985|1958|1840|1829|||1837|1841|1804|1814|1818|1750|1733|1810|1850|1824|1846|1793|1811|1772|1753|1733|1722|1758|1771|1816|1846|1796|1774|1831|1820|1801|1822||1769|1746|1762|1783|1757|1679|1710|1734|1670|1597|1586|1558|1556||1545|1520|1538|1549|1579|1599|1586|1563|1579|1533|1575|1566|1605|1601|1608|1620|1616|1607|1593|1594|1520|1493||1501|1543|1553|1542|1538|1593|||1636|1637|1617|1636|1655|1633|1620|1592|1610|1601|1602|1600|1620|1649|1682|1647|1648|1633|1637|1602|1616|1630|1643|1674|1682|1721|1744|1739|1700||1625|1630|1611|1563|1545|1520|1581|1611|1638|1640|||1646|1645|1635|1642|1635|1610|1534|1531|1479|1539|1567|1588|1584|1559|1569|1573|1570|1538|1588|1594|1619|1656|1628|1664|1663|1663|1667|1589|1621|1681|1749|1783|1800|1729|1705|1747|1724|1681|1705|1747|1817|1717|1704|1666|1693|1659|1648|1596|1571|1528|1597|1605|1607|1578|1552||||1586|1632||1551|1553|1528|1492|1422|1489|1503|1505|1496|1529|1599|1602|1653|1668|1648|1643|1603|1550|1562|1519
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|17300|17200|17780|17350|17780|17500|16400|16000|15370|15400|15050|15220|15430|15650|15250|15870|15860||15860|16030|15820|16010|16280|16170|16060||16560|16630|16720|16580|16390|16770|16520|16000|15980|16320|16200|16300|16250|16200|16210|15880|15960|16070|15880|15840|16110|16750||17240|16620|16590|16710|16710|||16680|16750|16650|16700|16800|16720|16170|16410|16870|17100|16770|17050|17240|17270|17020|17000|16470|16720|17090|17230|17240|17950|18000|17890|17930|17340|17330||17470|17680|17410|17270|17760|17770|17810|17400|17070|18690|18200|17910|17560||17650|17740|17600|17640|17270|17160|17380|17300|17930|18450|17950|17500|17090|18070|17400|17210|17610|17630|17480|17650|18020|17900||18350|18710|18590|18550|18200|18040|||17760|17920|17870|17420|17840|17970|17700|17670|17450|17280|18210|18610|18570|18350|18650|18370|18570|18840|19240|19740|19350|19100|18950|19330|18660|18900|18720|18440|18550||18790|18730|18890|19180|18950|19330|19980|19650|19320|19270|||19050|18980|18770|18550|18360|18700|18210|18230|17000|16960|17150|17170|16910|16750|16400|16610|16540|16810|16670|16710|16540|16630|16620|16590|16880|16640|16640|16720|16670|16510|16120|15850|15480|15620|16010|15770|16170|15840|15470|15130|15050|15150|15125|15000|14730|14590|14415|14575|14300|14275|14185|14250|14010|14395|14490||||14085|14375||14905|15075|15100|14830|14900|14825|14790|14300|14805|14505|13865|12295|12360|12390|12650|12690|13400|12810|12765|12775
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|1486|1481|1489|1489|1468|1452|1424|1401|1367|1350|1373|1368|1346|1331|1325|1370|1353||1323|1306|1336|1384|1357|1328|1312||1330|1321|1351|1306|1259|1254|1214|1204|1189|1209|1218|1234|1218|1215|1241|1229|1213|1227|1252|1250|1234|1229||1231|1196|1169|1156|1172|||1186|1188|1161|1170|1153|1151|1183|1216|1231|1227|1251|1237|1246|1244|1252|1278|1246|1260|1260|1244|1232|1204|1195|1247|1200|1210|1200||1163|1178|1226|1272|1248|1271|1273|1320|1338|1213|1198|1145|1169||1154|1122|1152|1162|1213|1223|1231|1202|1219|1188|1200|1184|1177|1161|1181|1193|1199|1194|1155|1151|1140|1113||1112|1141|1155|1124|1101|1122|||1157|1171|1179|1221|1234|1219|1209|1190|1230|1188|1171|1179|1184|1212|1209|1185|1163|1192|1187|1125|1117|1128|1140|1105|1142|1163|1155|1144|1120||1054|1065|1071|1055|1021|979|1026|1067|1085|1099|||1083|1078|1111|1121|1145|1124|1117|1119|1071|1105|1139|1162|1182|1152|1200|1198|1232|1231|1297|1282|1345|1355|1355|1356|1360|1377|1389|1295|1367|1355|1431|1425|1478|1372|1321|1339|1315|1271|1283|1328|1285|1214|1152|1134|1145|1155|1163|1132|1122|1164|1211|1211|1238|1189|1150||||1185|1235||1168|1178|1127|1144|1083|1097|1107|1105|1057|1093|1125|1105|1138|1111|1083|1077|1042|1046|1086|1156
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1897.5|1790|1755|1680|1685|1557.5|1532.5|1537.5|1595|1670|1640|1667.5|1705|1682.5|1605|1687.5|1655||1747.5|1755|1707.5|1720|1815|1770|1707.5||1715|1727.5|1677.5|1680|1717.5|1725|1702.5|1677.5|1642.5|1705|1877.5|1842.5|1897.5|1877.5|1855|1867.5|1827.5|1850|1815|1815|1825|1797.5||1842.5|1807.5|1785|1842.5|1850|||1777.5|1775|1755|1740|1745|1747.5|1692.5|1755|1742.5|1745|1707.5|1700|1740|1792.5|1732.5|1760|1775|1705|1722.5|1765|1795|1795|1787.5|1732.5|1687.5|1630|1632.5||1605|1610|1522.5|1525|1550|1570|1552.5|1542.5|1510|1647.5|1587.5|1640|1630||1597.5|1637.5|1610|1667.5|1630|1610|1642.5|1680|1695|1697.5|1657.5|1680|1680|1725|1675|1665|1652.5|1617.5|1572.5|1562.5|1562.5|1585||1617.5|1600|1545|1520|1502.5|1555|||1467.5|1465|1462.5|1400|1380|1395|1382.5|1360|1417.5|1395|1420|1455|1485|1435|1412.5|1402.5|1445|1432.5|1442.5|1492.5|1477.5|1470|1520|1532.5|1457.5|1477.5|1445|1390|1430||1482.5|1505|1507.5|1477.5|1505|1487.5|1535|1512.5|1502.5|1440|||1550|1530|1497.5|1462.5|1447.5|1507.5|1480|1490|1495|1490|1492.5|1592.5|1492.5|1400|1335|1317.5|1322.5|1312.5|1352.5|1340|1335|1345|1332.5|1292.5|1297.5|1292.5|1267.5|1247.5|1275|1280|1277.5|1275|1285|1302.5|1335|1327.5|1352.5|1357.5|1357.5|1350|1337.5|1357.5|1372.5|1317.5|1325|1327.5|1267.5|1265|1221.2|1175|1172.5|1123.8|1108.8|1130|1142.5||||1128.8|1135||1132.5|1107.5|1120|1098.8|1028.8|1037.5|1097.5|1080|1031.2|993.8|1021.2|1016.2|1005|975|1001.2|1030|1023.8|1018.8|978.8|1006.2
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2424|2388|2398|2354|2279|2311|2321|2163|2132|2076|2068|2048|1978|2006|1914|1958|1895||1943|1930|1898|1945|1949|1958|1941||1986|1992|2006|1990|1912|1926|1841|1823|1800|1822|1849|1839|1849|1836|1859|1848|1838|1862|1887|1910|1896|1891||1938|1864|1838|1801|1819|||1855|1884|1856|1863|1857|1858|1862|1909|1917|1907|1917|1905|1911|1877|1884|1889|1883|1906|1926|1948|1959|1977|1956|2008|1995|2016|2030||2021|2003|1994|2030|2004|1986|2049|2094|2185|2105|2056|2026|2020||1994|1939|2003|2009|2060|2086|2093|2096|2133|2088|2132|2089|2112|2073|2053|2040|2077|2106|2099|2105|2096|2077||2126|2200|2255|2231|2216|2210|||2250|2201|2172|2186|2203|2160|2121|2112|2160|2147|2166|2204|2214|2254|2254|2244|2295|2282|2281|2223|2243|2244|2275|2275|2273|2305|2327|2313|2263||2212|2237|2357|2375|2345|2294|2376|2373|2404|2422|||2443|2454|2499|2483|2528|2537|2467|2477|2417|2383|2421|2443|2448|2401|2418|2391|2469|2411|2489|2431|2492|2529|2475|2487|2462|2489|2529|2426|2530|2573|2637|2629|2596|2534|2553|2513|2458|2442|2449|2437|2349|2279|2209|2137|2209|2203|2180|2126|2079|2060|2175|2164|2207|2216|2149||||2185|2290||2282|2293|2215|2233|2153|2190|2262|2288|2258|2310|2327|2294|2327|2304|2317|2288|2258|2145|2176|2216
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1993.5|1927.5|1947|1938|1913.5|1905|1901.5|1936|1906|1886.5|1889|1877.5|1855.5|1869.5|1869|1889.5|1888||1902|1871|1890.5|1925|1889.5|1875.5|1817||1810|1787|1810|1759|1721|1702.5|1645.5|1606|1586|1618.5|1635|1631|1636|1646.5|1678|1710.5|1719.5|1723|1757|1760.5|1777.5|1775||1771|1728.5|1609.5|1529.5|1537|||1552|1564|1538|1537|1531.5|1518.5|1562.5|1579|1590.5|1575|1601.5|1605|1638|1644|1637.5|1698.5|1658.5|1660|1657|1673|1704.5|1687.5|1644.5|1675.5|1671.5|1704.5|1660.5||1643.5|1670.5|1691|1746|1701.5|1659|1726.5|1778.5|1734|1598|1575.5|1543|1607||1592|1546.5|1574.5|1590.5|1635|1662|1677|1612|1622.5|1574.5|1599|1585|1593|1593.5|1616|1615.5|1607.5|1588|1586|1573|1536|1466.5||1477|1531|1527|1500.5|1508.5|1522.5|||1559.5|1550.5|1573.5|1587.5|1592.5|1576.5|1562|1535.5|1567|1576.5|1573.5|1582|1575.5|1594|1605.5|1585.5|1518.5|1563.5|1536.5|1520.5|1483|1478|1480.5|1498.5|1508.5|1500|1483|1435.5|1402||1310|1306.5|1305.5|1313.5|1264|1230|1282|1293.5|1309|1309.5|||1299|1312.5|1326.5|1338.5|1371|1359|1343|1320.5|1278.5|1327.5|1334.5|1366|1374|1340|1327.5|1300.5|1283|1283|1314.5|1313|1351.5|1358.5|1367.5|1373.5|1399|1427|1442.5|1342|1378|1420|1523.5|1565.5|1582.5|1486.5|1392|1412|1385|1371|1403|1423|1357.5|1277|1230|1212|1266|1271|1268|1233|1289.5|1299|1316.5|1324.5|1332|1296.5|1279||||1322.5|1361||1333|1323.5|1259.5|1250|1224.5|1273.5|1324|1327|1328|1342|1348.5|1331.5|1383.5|1359|1368|1364.5|1314|1260|1245.5|1277
04435|946137|/equities/daicel-corp|TOPIX500|875|868|862|857|841|833|820|832|837|823|815|811|788|798|780|795|780||775|804|830|852|842|859|849||834|833|838|831|863|868|819|794|795|787|789|790|793|779|780|780|762|764|776|789|785|779||760|750|734|727|746|||753|759|743|754|734|723|732|751|742|746|753|742|722|715|720|728|702|715|719|733|725|736|734|775|767|768|780||791|792|792|785|760|750|761|780|799|766|781|758|782||776|744|763|749|768|789|787|785|802|779|788|770|784|788|801|804|800|801|806|789|775|750||757|790|802|787|792|811|||823|815|798|829|844|822|820|801|795|787|780|785|770|770|770|754|760|750|744|739|730|721|720|720|712|737|772|772|750||750|741|747|731|699|702|748|763|786|797|||798|795|804|797|802|803|790|796|764|777|790|799|805|794|803|812|833|816|822|817|843|856|855|852|854|840|854|814|855|885|925|936|933|937|922|937|928|901|912|952|1000|971|921|895|907|896|893|869|860|860|881|887|887|865|849||||848|876||859|847|821|826|801|804|804|813|790|793|809|786|799|790|797|780|748|727|719|742
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1034|1022|1016|1006|981|969|949|957|931|912|911|922|894|908|877|908|899||939|939|942|957|950|952|943||952|953|971|942|948|955|967|921|854|849|849|842|844|853|864|883|867|888|903|917|934|926||932|926|907|869|853|||861|865|859|857|865|851|865|887|891|898|913|907|910|896|896|902|886|899|918|917|896|891|868|910|905|903|905||876|860|880|907|852|806|829|801|780|745|739|723|737||727|681|678|689|704|707|706|696|709|663|680|671|672|672|693|689|691|692|688|689|671|643||652|670|676|648|635|667|||675|670|670|683|696|685|680|665|684|678|681|690|692|698|706|700|689|696|694|672|676|675|677|673|681|686|704|695|660||635|634|630|626|608|592.2|630|627|697|699|||695|711|713|708|717|708|698|684|651|655|657|676|675|657|647|652|661|656|683|676|694|708|700|702|727|733|757|700|721|732|756|778|784|772|750|755|759|748|739|767|735|695|677|652|678|677|663|632|696|682|699|716|727|709|667||||689|719||683|689|668|673|639|646|661|661|650|655|681|668|701|682|689|693|683|656|672|675
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3513.3301|3470|3430|3436.6599|3513.3301|3400|3370|3400|3393.3301|3436.6599|3390|3470|10570|10450|10180|10330|10440||11310|11530|11220|11300|11490|11230|10870||10730|10700|11150|12270|12280|12450|12580|12400|11930|12580|12610|12590|12850|12990|12890|12760|12660|12830|12860|13150|13430|13360||13110|12780|12650|12830|12800|||12760|12810|12610|12380|12340|12270|12080|12470|12470|12650|12340|12300|12580|12490|12370|12140|11890|11910|12300|12170|12540|12400|12100|11660|11610|11770|11560||11440|11440|11220|11250|11430|11290|11370|11420|11340|12370|11880|11810|11440||10980|10730|10860|10890|10720|10680|11050|11260|11160|11230|11280|11090|11260|11430|11340|11120|11070|10990|10740|10550|10450|10510||10580|10610|10370|10130|10130|10160|||9890|9590|9720|9660|9620|9390|9300|9210|9330|9220|9260|9590|9640|9400|9330|9330|9580|9500|9270|9400|9370|9490|9900|9840|9720|9900|9850|9810|9700||9420|9720|9700|9800|9530|9500|9780|9790|9920|9960|||9990|10150|9950|9940|9920|10210|10100|10110|10030|10390|10190|10080|9960|9710|9270|9510|9420|9360|9390|9440|9270|9170|9060|9070|8920|8940|8810|8410|8720|8870|8860|8640|8660|8800|8840|8870|8850|8590|8380|8450|8520|8500|8370|8270|8300|8160|8110|7960|7910|7720|7950|7460|7420|7470|7460||||7350|7530||7200|6990|7010|7040|7130|7110|7170|7230|7050|7080|7100|7040|7030|6930|6950|6980|6940|6750|6560|6440
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3408|3320|3262|3212|3223|3161|3200|3180|3105|3095|3033|3093|3103|3095|3010|3179|3173||3261|3304|3316|3302|3349|3368|3251||3195|3214|3225|3242|3243|3325|3358|3368|3365|3466|3531|3554|3586|3580|3609|3601|3750|3665|3674|3647|3635|3640||3645|3613|3479|3510|3615|||3535|3592|3465|3376|3403|3401|3305|3311|3333|3347|3501|3419|3349|3387|3395|3407|3373|3484|3459|3511|3653|3670|3694|3886|3773|3701|3643||3536|3600|3507|3529|3505|3455|3496|3474|3337|3344|3185|3194|2988.5||2855.5|2748|2722.5|2662.5|2690|2680|2684|2693|2757|2745|2761|2702.5|2756|2803|2833|2838|2890.5|2990|2985|3087|3090|3064||3229|3273|3282|3252|3244|3254|||3219|3332.3301|3353.3301|3268.3301|3275.3301|3266.6599|3154.6599|3106.6599|3131|3098|3087|3152.3301|3166|3174.3301|3149|3126.3301|3165.6599|3168.6599|3199|3199.6599|3191.3301|3200|3205.3301|3209.6599|3205.6599|3278|3234.3301|3156.6599|3123.6599||3108|3069.6599|3060.3301|3041.6599|3059|3086|3160.3301|3199|3185.6599|2888.6599|||2805|2941.3301|2784.6599|2769|2746|2856.6599|2818.6599|2858.6599|2819.6599|2777.6599|2838.6599|2857|2890|2873.6599|2852.6599|2854.3301|2935.3301|2942|2994.3301|2983.3301|2962|2953.6599|2991.3301|2970.6599|2955|2993.3301|2974.6599|2874|2944|2912.6599|2989.3301|3063.3301|3071.6599|3033.3301|3057.3301|3058|3030|3168.6599|3361.6599|3097.6599|3069|3117|2954.3301|2857.3301|2911|2857|2839.6599|2830.3301|2810.6599|2829.6599|2703.6599|2575|2545|2583.3301|2538||||2459|2460.6599||2459.3301|2495.6599|2533.3301|2520|2503.6599|2473.3301|2457.6599|2556.6599|2491.6599|2531|2501.6599|2477.3301|2516.6599|2476.3301|2510|2357.3301|2350|2256.3301|2287|2333.6599
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|2270|2245|2220|2222.5|2227.5|2257.5|2270|2245|2225|2270|4400|4325|4295|4290|4230|4270|4325||4115|4015|4120|4180|4060|3980|3940||3880|3765|4010|3940|3765|3765|3740|3615|3600|3620|3550|3510|3510|3450|3480|3510|3500|3480|3575|3545|3530|3465||3490|3470|3495|3480|3525|||3565|3590|3500|3535|3515|3455|3475|3495|3465|3480|3605|3695|3695|3665|3675|3640|3600|3635|3670|3670|3565|3455|3370|3430|3375|3435|3565||3535|3540|3570|3605|3490|3415|3625|3750|3775|3660|3725|3710|3755||3690|3570|3685|3700|3805|3825|3825|3760|3775|3710|3810|3675|3740|3725|3695|3665|3670|3665|3600|3575|3585|3440||3375|3475|3510|3420|3400|3425|||3400|3345|3405|3430|3490|3460|3420|3380|3470|3435|3310|3305|3330|3285|3310|3230|3170|3260|3265|3125|3170|3130|3145|3170|3200|3175|3185|3180|3055||2950|2933|2927|2999|2857|2845|2877|3020|3080|3140|||3180|3130|3185|3200|3235|3185|3085|3155|3050|3080|3140|3135|3225|3135|3190|3155|3225|3135|3295|3250|3360|3425|3405|3425|3500|3470|3605|3390|3630|3815|3970|4065|4090|3965|3925|3890|3900|3780|3790|3810|3850|3875|3730|3615|3725|3715|3695|3455|3400|3420|3410|3515|3585|3375|3135||||3230|3260||3130|3070|2998|3010|2878|3010|3060|3040|2975|2907|2953|2783|2789|2905|2823|2761|2570|2649|2727|2802
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|23285|22980|22780|22500|22975|22045|21930|21855|21395|21815|21150|21360|21275|21405|20720|21730|21230||22100|22935|23255|23250|23660|23405|23040||23195|22785|23370|22390|22290|22770|22815|22255|22105|22675|23180|22635|23330|23135|23105|22810|23285|23015|23225|23795|23700|23950||23420|22560|22335|22690|23010|||22920|23215|22795|22450|22485|22305|21970|22095|21555|22335|22560|22550|22625|22480|22770|23695|23070|23220|23340|23565|24150|24320|23665|23830|24050|23890|23785||23215|23845|23700|23865|23655|23470|23545|23225|22140|22530|22285|21135|20505||19965|19480|19645|19830|19375|19460|19745|19550|19815|19615|19360|19255|19115|19035|18995|19085|19190|18665|18620|18675|19210|18805||19300|20045|19665|19480|19425|19520|||19275|19480|19490|19640|19385|19310|19485|19600|19440|19900|20060|20045|20205|20065|19965|19765|20160|19985|20090|19890|19470|19255|19280|19620|19685|19930|19760|19235|19165||19040|18820|18750|18880|18715|18450|18750|18770|18950|19365|||19345|19340|19660|19035|19080|19165|18630|18770|18415|18460|18365|18165|18120|17710|17525|17525|17335|16925|17175|16860|16925|16785|16625|16570|16500|16495|16665|15915|16415|16515|16760|16950|16680|16920|16600|16470|16280|15950|15850|15935|15650|15230|14970|14800|14900|14925|14725|14505|14425|14085|14175|14080|14050|14090|13690||||13525|14005||13535|13455|13195|13295|13270|13095|13290|13655|13425|13835|13935|13690|13915|13905|13995|13720|13175|12900|12540|12770
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|9050|8600|8550|8380|8530|8170|8200|8180|8320|8440|8380|8560|8510|8590|8300|8880|8690||9370|9050|8820|9310|9360|8760|8710||8380|8600|8390|8430|8320|8380|8690|8470|8080|8190|8260|8420|8430|8420|8740|8870|8860|8620|8650|8320|8380|8110||7950|7810|7800|7960|7650|||7600|7570|7300|7160|7140|7130|7090|7190|7090|7150|7020|7020|7050|7060|7160|7410|7220|7120|7230|7150|6980|7050|6960|6980|6830|6680|6540||6270|6200|6320|6380|6310|5990|6170|6030|6030|6020|5750|5770|5630||5540|5690|5990|5950|5750|5710|5730|5820|5900|5950|5900|5890|6150|6240|6300|6340|6260|6370|5880|5730|5640|5630||5570|5620|5610|5550|5430|5530|||5570|5600|5660|5580|5510|5360|5250|5200|5290|5180|5450|5630|5380|5210|5170|5030|5220|5300|5210|5180|5140|5130|5410|5470|5580|5600|5530|5360|5300||5080|5240|5370|5360|5340|5210|5230|5430|5480|5430|||5530|5550|5330|5410|5290|5520|5270|5400|5270|5360|5290|5380|5400|5120|4950|5000|5030|4830|5050|5030|5120|5230|5200|5180|5120|5200|5190|4780|5140|5340|5490|5240|5360|5120|5060|5030|5050|5050|4825|4990|5090|5250|5050|5070|5200|5180|4925|4780|5540|5280|5500|5500|5350|5180|5050||||4940|5260||5060|4900|4570|4735|4590|4440|4615|4400|4285|4190|4170|3925|4015|4070|3990|4065|3830|3590|3690|3755
04442|952021|/equities/daio-paper-corp|TOPIX500|1955|1937|1929|1924|1926|1919|1936|1969|1956|1994|1996|1993|1984|2041|1982|2113|2078||2224|2160|2100|2116|2107|2105|2117||1998|1868|1856|1840|1841|1861|1873|1868|1888|1934|1931|1944|1957|1957|1942|1950|1939|1923|1943|1989|2000|2002||2100|2118|2056|2027|2052|||2004|2028|1990|1959|1949|1951|1911|1970|1936|1929|1882|1843|1814|1804|1784|1797|1766|1766|1757|1779|1740|1781|1806|1794|1792|1801|1847||1800|1823|1785|1770|1792|1743|1768|1712|1640|1630|1621|1601|1540||1537|1511|1538|1552|1521|1521|1506|1500|1499|1483|1492|1486|1521|1549|1565|1547|1550|1555|1534|1535|1525|1504||1502|1488|1495|1445|1405|1390|||1403|1391|1380|1358|1407|1387|1397|1394|1414|1437|1463|1484|1460|1441|1445|1453|1451|1449|1444|1440|1448|1449|1446|1450|1452|1457|1460|1461|1449||1445|1444|1442|1441|1438|1432|1432|1435|1440|1437|||1437|1447|1448|1448|1446|1447|1450|1449|1436|1441|1434|1454|1453|1442|1430|1435|1440|1447|1458|1442|1448|1459|1464|1472|1463|1458|1454|1445|1448|1441|1459|1457|1452|1447|1453|1454|1461|1462|1457|1457|1461|1455|1444|1437|1441|1443|1458|1461|1441|1453|1454|1461|1472|1469|1462||||1455|1474||1478|1465|1475|1485|1468|1459|1451|1485|1500|1511|1501|1492|1485|1460|1460|1470|1455|1440|1443|1446
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|11650|11330|11350|11310|11570|11330|11550|11560|11460|11460|11490|11450|11630|11890|11810|12280|12330||12350|12010|12020|12060|12070|11800|12000||12330|12240|12000|11510|11300|11320|10830|10740|10890|10610|9910|9650|9660|9540|9530|9440|9330|9230|9300|9530|9540|9670||9740|9530|9540|9510|9540|||9640|9720|9540|9520|9490|9440|9390|9350|9380|9470|9590|9640|9710|9710|9700|9730|9570|9530|9770|9690|10160|10140|10240|10300|10250|10290|10130||10130|10110|10000|10180|10110|10050|10000|10310|10260|9510|9460|9520|9460||9660|9490|9717|9587|9615|9828|10115|9817|9882|9656|9280|9135|9274|9308|9390|9504|9329|9289|9357|9311|9435|9142||9320|9260|9648|9356|9453|9337|||9697|9835|9810|9841|9910|9763|9494|9357|9407|9404|9393|9444|9304|9259|9401|9280|9024|9143|9135|8966|8999|8955|8871|8678|8514|8594|8644|8447|8537||8043|8160|8088|8195|8304|8272|9050|9950|10110|10135|||10150|10050|10190|10320|10340|10190|10090|9987|9708|9767|9866|9903|9971|9727|9894|9882|9909|9898|9989|10045|10050|10220|10750|10825|10845|10850|10940|10375|10990|11285|11650|11865|11760|11690|11570|11575|11315|11225|11385|11090|11245|10965|10690|10615|10825|11125|10730|10485|10405|10495|10935|11345|11495|10570|10110||||10085|10315||10235|10445|10305|10390|10450|10430|10375|10430|10425|10430|10275|10145|10525|10115|10255|10170|9906|9921|9790|9925
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3465|3387|3357|3316|3250|3250|3232|3263|3151|3102|3128|3120|3102|3124|3003|3142|3128||3200|3267|3272|3323|3371|3337|3269||3303|3215|3217|3199|3093|3066|2987|2987|2964.5|2971.5|3023|3002|3037|3043|3020|3026|3062|3055|3130|3152|3105|3094||3095|3091|3037|2999.5|3042|||3064|3097|2994|3013|2960.5|2972|2968.5|3024|3042|3124|3163|3143|3212|3186|3186|3272|3270|3324|3278|3247|3298|3237|3200|3441|3469|3489|3501||3340|3320|3242|3253|3208|3091|3145|3195|3087|2848.5|2846.5|2848.5|2854.5||2841.5|2735.5|2826.5|2804.5|2866|2934.5|2893|2887|2918|2839.5|2875.5|2836|2864.5|2877.5|2888|2895|2878|2908.5|2925.5|2912.5|2888|2777||2697.5|2794.5|2832.5|2788|2804.5|2835.5|||2902|2872|2884|2961|3010|2949.5|2941|2845.5|2849.5|2837|2897|2898|2848.5|2814|2840.5|2796.5|2758.5|2818|2868|2794|2793.5|2725|2667|2676.5|2645.5|2660|2727|2708.5|2649.5||2472.5|2462.5|2454.5|2476.5|2362|2332|2359|2433.5|2476.5|2540|||2568|2551.5|2603.5|2609|2630.5|2566|2492.5|2480|2416|2430|2454|2481|2532|2530.5|2552|2496|2542|2510.5|2572|2522.5|2603.5|2659|2654.5|2689.5|2700|2717.5|2776.5|2646.5|2788.5|2843|2916.5|2976|2959|2938|2789|2720|2651.5|2661.5|2674.5|2683|2655|2702|2607|2520.5|2545|2604|2515|2416.5|2390|2450.5|2744|2731.5|2778.5|2723.5|2650.5||||2665|2757.5||2691.5|2716.5|2636|2688.5|2641|2641.5|2629.5|2679.5|2678.5|2723|2734|2664|2755.5|2761.5|2734|2654.5|2449|2380.5|2433.5|2559.5
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|581.5|572.9|571|570|559.5|556.2|557.3|569.2|549.6|538|536.4|538.4|522.7|524.8|517.6|538.7|530.1||529|526|534.3|549.7|547.4|539|534||525.4|518.8|517.7|503.4|496.4|486.5|481.9|489.1|497.2|491|499.9|494.8|499.1|499.7|504.3|501.6|509.5|505.1|513.5|517.8|506.2|502.2||509.7|502.1|477.3|469.3|470.7|||470|472.2|460.6|463.2|465.7|458.6|462.8|473.3|482.5|475.7|471.7|469.2|473.7|475.5|470|469|472.3|469.5|465.7|465.4|468.4|461.6|454.1|470.9|473|482.4|488||472.4|468.5|468.3|470.7|460.8|448.8|454.9|456.6|448.1|437.3|435.1|433.8|436.5||430.9|421|447.4|448.1|456.8|456.8|460.3|455|455.9|453.1|452|449.1|450.9|453.1|457|452.5|451.4|455|450|450.2|445.6|434.1||440.7|461.6|466.3|454.6|455.7|464|||467.2|470|467.8|471.5|473.3|468.6|465.2|462.9|474.1|470.7|473.5|474.8|472.1|474.8|478|472.5|468.7|479.9|480.5|472.9|475.4|478.3|480.9|479.7|483.6|489.1|493.1|487.6|478.1||461.7|462.2|462|463.5|454.8|464|477.3|478.7|479.7|478.8|||478.4|477.5|482.5|467.8|471.7|476.6|472.5|469.1|464.2|478.2|473|475.7|476.4|458.1|462.7|453.1|449.7|454|456.2|448.3|456|460.7|459.7|463.5|456.9|457.4|463.6|447.6|456.8|465.3|480.7|481.7|489|477.2|464.3|462.3|463.7|451.2|446.7|457.4|448.8|428.2|421.4|415.2|422.3|420.2|416.3|407|405.6|406.5|415.2|425.2|433.1|432|423.3||||429.5|448.4||435.1|431.9|421.9|427.6|419|412|409.2|404|405.2|408.3|423.1|418.9|434.7|440.5|454.4|438.1|433.1|403.4|402.6|405.7
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|1856|1790|1778|1772|1716|1620|1630|1634|1638|1620|1600|1594|1622|1618|1588|1630|1614||1626|1624|1664|1682|1686|1678|1682||1704|1728|1704|1774|1762|1784|1814|1760|1764|1802|1782|1762|1778|1778|1802|1830|1814|1836|1868|1906|1908|1908||1908|1908|1832|1820|1820|||1836|1824|1790|1790|1772|1732|1708|1734|1720|1752|1760|1684|1658|1560|1408|1392|1374|1326|1336|1348|1372|1342|1304|1288|1254|1244|1232||1212|1216|1228|1270|1266|1226|1298|1334|1328|1316|1322|1326|1304||1292|1364|1376|1374|1394|1364|1346|1310|1334|1320|1310|1308|1324|1324|1310|1308|1318|1332|1310|1306|1304|1286||1354|1392|1356|1316|1328|1318|||1322|1292|1276|1278|1316|1278|1258|1262|1256|1234|1240|1274|1256|1262|1276|1242|1252|1288|1256|1272|1260|1266|1310|1298|1280|1308|1304|1310|1326||1314|1532|1546|1554|1562|1528|1582|1596|1592|1598|||1502|1502|1466|1478|1446|1450|1404|1424|1434|1472|1440|1422|1388|1336|1360|1372|1408|1428|1456|1462|1522|1514|1564|1552|1540|1542|1532|1490|1554|1572|1578|1566|1620|1596|1630|1586|1596|1536|1446|1414|1396|1378|1384|1364|1374|1392|1382|1376|1414|1402|1378|1396|1416|1398|1368||||1334|1338||1368|1342|1322|1270|1260|1316|1312|1292|1234|1226|1218|1232|1226|1192|1148|1124|1096|1056|1032|1022
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2244|2211|2267|2215|2207|2148|2156|2177|2123|2064|2088|2096|2125|2122|2097|2186|2221||2253|2215|2208|2144|2143|2134|2175||2096|2101|2110|2068|2057|2035|2015|2022|1955|2010|2036|1985|1956|1934|1888|1863|1860|1896|1913|1893|1922|1922||1841|1814|1817|1797|1770|||1839|1854|1824|1876|1902|1883|1855|1877|1901|1914|1924|1904|1886|1950|1925|1942|1945|1904|1931|1923|1945|1891|1830|1823|1807|1802|1851||1831|1837|1849|1892|1911|1942|2041|2061|1833|1850|1817|1821|1798||1780|1783|1838|1859|1849|1845|1859|1833|1845|1863|1893|1903|1934|1968|1982|1963|1948|1987|1924|1869|1886|1883||1932|1927|1905|1875|1850|1880|||1844|1850|1837|1838|1823|1856|1843|1773|1838|1762|1745|1804|1790|1731|1689|1685|1726|1720|1718|1685|1683|1697|1746|1749|1759|1771|1766|1790|1811||1806|1637|1337|1274|1236|1191|1216|1233|1261|1270|||1332|1334|1306|1309|1335|1346|1340|1324|1290|1312|1320|1328|1360|1332|1317|1315|1344|1313|1350|1342|1398|1417|1365|1403|1454|1463|1465|1424|1435|1449|1457|1488|1499|1497|1494|1539|1530|1504|1480|1480|1553|1477|1472|1436|1430|1446|1406|1404|1402|1333|1349|1324|1334|1307|1331||||1246|1325||1327|1326|1333|1312|1291|1282|1273|1268|1244|1195|1206|1133|1139|1147|1146|1166|1149|1123|1154|1169
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|4480|4490|4415|4450|4325|4255|4200|4150|4130|4100|4010|4065|4030|4075|4000|4115|4100||4120|4095|4105|4240|4225|4285|4230||4240|4255|4165|3995|4130|4135|4125|4050|3980|4025|4055|4085|4180|4105|4195|4225|4265|4255|4250|4300|4365|4225||4200|4200|4055|3990|4000|||4030|4060|3975|3925|3845|3805|3815|3970|3945|3930|3895|3880|3825|3840|3850|3920|3770|3660|3470|3330|3315|3305|3230|3350|3305|3280|3295||3215|3220|3265|3300|3325|3300|3280|3300|3195|3295|3245|3195|3225||3205|3200|3245|3285|3325|3345|3335|3300|3295|3230|3230|3120|3090|3100|3125|3155|3180|3205|3220|3220|3240|3150||3195|3255|3285|3250|3240|3260|||3205|3145|3135|3230|3240|3230|3220|3130|3125|3095|3040|3020|3005|2999|2982|2951|2942|2939|2957|2922|2889|2885|2906|2836|2877|2897|2907|2881|2855||2750|2670|2672|2676|2571|2514|2625|2662|2694|2701|||2683|2648|2709|2634|2675|2629|2634|2605|2551|2588|2568|2588|2636|2583|2592|2595|2637|2591|2636|2622|2663|2711|2669|2681|2712|2717|2734|2581|2662|2709|2805|2834|2853|2829|2740|2758|2715|2673|2639|2703|2712|2634|2607|2582|2636|2613|2717|2686|2678|2682|2788|2666|2677|2636|2569||||2566|2599||2572|2555|2533|2552|2488|2513|2599|2536|2572|2498|2566|2586|2682|2598|2728|2852|3085|2581|2081|2167
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7750|7491|7373|7362|7246|7099|7055|6906|6793|6759|6832|6781|6606|6598|6388|6670|6428||6672|6630|6728|6749|6910|6934|6969||6768|6742|6719|6726|6709|6601|6351|5925|5807|5906|5984|5974|5993|6030|6048|5993|5950|5858|5739|5932|6017|6065||6199|6139|6050|6072|6129|||6134|6169|6044|6034|5876|5810|5812|5896|5962|5873|5825|5800|5746|5777|5720|5869|5713|5795|5733|5320|5133|5061|4929|5170|5241|5213|5195||5141|5106|5191|5294|5267|5140|5182|5207|5079|5013|4882|4864|4882||4918|4838|4976|4881|4873|4940|4935|4898|4880|4836|4868|4789|4809|4796|4829|4841|4855|4886|4840|4790|4776|4671||4597|4643|4600|4509|4494|4580|||4593|4500|4627|4555|4565|4505|4525|4473|4500|4493|4450|4408|4383|4405|4457|4373|4360|4349|4336|4279|4279|4251|4247|4260|4355|4387|4476|4434|4325||4105|4064|4005|3924|3843|3868|4042|4053|4136|4150|||4108|4135|4124|4165|4205|4296|4234|4268|4071|4129|4168|4245|4300|4240|4207|4136|4205|4151|4279|4104|4221|4177|4010|3984|4076|4100|4135|3903|4010|4052|4237|4290|4370|4344|4304|4302|4198|4101|4131|4213|4072|4012|3900|3810|3866|3881|3866|3760|3726|3650|3747|3778|3865|3682|3555||||3568|3812||3564|3668|3753|3779|3630|3686|3744|3770|3639|3745|3742|3676|3772|3746|3702|3643|3492|3253|3280|3365
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4060|4020|3980|4065|4035|4050|4035|4000|3895|3855|3880|3890|3775|3865|3670|3905|3710||3670|3590|3640|3755|3665|3800|3780||3740|3700|3725|3655|3510|3515|3435|3370|3315|3405|3190|3130|3160|3130|3200|3040|3090|3000|3080|3090|2974|2974||3050|3015|3005|2919|2971|||3065|3160|3165|3220|3195|3130|3210|3235|3265|3275|3365|3295|3335|3270|3315|3405|3450|3515|3535|3545|3570|3475|3400|3480|3510|3450|3440||3345|3275|3300|3375|3265|3120|3190|3480|3350|3135|3035|3035|3070||3040|2991|3010|3040|3105|3190|3180|3095|3085|3070|3140|3075|3070|3075|3055|3005|3040|3035|3055|3090|3075|3040||3095|3205|3195|3100|3095|3200|||3325|3205|3210|3235|3210|3095|3040|3040|3040|2952|2820|2844|2789|2778|2784|2752|2750|2781|2799|2747|2750|2764|2775|2754|2745|2871|2808|2751|2734||2579|2582|2563|2527|2432|2348|2451|2455|2526|2554|||2555|2553|2563|2587|2634|2618|2482|2521|2393|2462|2548|2564|2620|2556|2571|2542|2555|2445|2592|2550|2695|2790|2754|2744|2754|2854|2938|2674|2805|2895|3040|3100|3105|3060|3035|3130|3000|2918|2885|2993|2571|2463|2346|2250|2335|2313|2320|2231|2250|2198|2293|2289|2358|2244|2140||||2169|2278||2130|2106|2038|2052|1924|2001|2127|2072|1912|1985|1988|1885|1936|1985|2011|2011|1943|1870|1934|2024
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2975|2920|2886|2928|2909|2899|2880|2917|2844|2807|2793|2780|2726|2694|2609|2731|2748||2860|2814|2767|2773|2752|2756|2710||2680|2726|2758|2673|2702|2678|2604|2604|2565|2588|2611|2588|2610|2523|2552|2571|2511|2528|2594|2635|2623|2594||2551|2543|2504|2511|2541|||2604|2641|2665|2674|2607|2587|2632|2649|2625|2628|2646|2652|2673|2682|2688|2672|2609|2610|2641|2636|2659|2641|2567|2595|2590|2640|2575||2565|2572|2571|2598|2629|2625|2673|2704|2642|2580|2574|2545|2572||2555|2536|2600|2613|2652|2653|2664|2677|2686|2635|2663|2628|2654|2675|2680|2677|2659|2671|2654|2662|2632|2572||2618|2680|2700|2621|2602|2627|||2710|2679|2743|2763|2792|2691|2655|2589|2556|2512|2497|2522|2482|2480|2523|2499|2523|2520|2517|2468|2507|2529|2508|2496|2548|2592|2654|2609|2593||2669|2708|2694|2688|2568|2531|2633|2692|2715|2728|||2714|2726|2732|2682|2751|2755|2741|2757|2644|2682|2655|2665|2758|2699|2707|2701|2701|2636|2735|2707|2735|2780|2751|2745|2774|2762|2797|2639|2710|2793|2878|2880|2919|2883|2838|2853|2806|2786|2811|2851|2803|2752|2690|2659|2676|2681|2639|2630|2589|2385|2463|2466|2509|2501|2433||||2444|2524||2446|2450|2400|2407|2337|2379|2394|2404|2338|2363|2418|2350|2429|2383|2367|2303|2281|2216|2186|2218
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|11649.9902|11349.9902|11616.6602|11283.3203|11416.6602|10949.9902|10883.3203|10666.6602|10699.9902|10949.9902|10983.3203|11233.3203|34300|34750|33400|34850|34550||35500|34950|34500|34950|35350|35550|34650||34300|35200|33950|33650|33600|35100|35550|34900|34050|35050|36100|37650|37200|36900|36850|37650|37600|37500|37950|37250|38250|37050||36100|35550|34900|35300|34400|||34750|34600|33800|33150|33400|33450|32950|33250|33250|34200|33600|34400|33600|33100|32750|33150|32700|32200|32850|33150|32950|33150|33250|32850|32650|32050|32150||30550|30150|29980|30150|30450|29560|29500|29010|28720|29540|28810|28740|28190||28050|28030|28530|28420|28140|28080|27800|29180|29070|28990|28060|27710|27890|28200|28310|27680|27750|27900|26880|25690|25250|25510||25410|25310|25460|25510|25660|25680|||25150|25300|24890|24470|24290|23820|23810|23870|24240|23610|24570|25570|25500|25000|24730|24600|25170|25280|25180|25370|25110|24800|25880|26250|25770|26170|26140|25200|25050||24420|24910|25330|25760|25450|25170|26410|26450|27050|26810|||27420|27800|27130|26850|26880|27570|27520|27650|27640|27800|27610|27600|26700|26490|25610|26030|26090|25920|26350|25800|25920|25740|25300|25240|24910|24870|24890|23510|25660|26350|26730|26200|26340|25800|25610|25300|25460|25220|24060|25120|25260|25200|25260|25150|25000|24930|24270|24250|25070|24730|25250|25430|25060|24910|24440||||23520|24350||24150|24090|23460|24680|24650|24250|24630|24570|24000|23760|23780|22700|23330|23330|23130|22890|20890|20060|20440|20180
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|1890|1874|1883|1882|1863|1822|1788|1701|1699|1673|1664|1650|1609|1625|1599|1634|1601||1599|1561|1569|1585|1605|1617|1675||1774|1721|1718|1688|1649|1651|1650|1638|1640|1691|1656|1623|1619|1623|1641|1650|1641|1644|1673|1693|1699|1669||1682|1668|1580|1559|1546|||1569|1594|1584|1590|1576|1582|1597|1635|1650|1649|1686|1660|1666|1609|1608|1604|1559|1572|1578|1590|1586|1573|1542|1604|1576|1587|1569||1539|1507|1520|1553|1545|1521|1564|1577|1574|1493|1513|1479|1477||1436|1386|1446|1470|1495|1528|1530|1521|1519|1479|1483|1468|1495|1506|1536|1467|1494|1508|1514|1498|1485|1472||1452|1495|1506|1482|1478|1525|||1565|1554|1556|1569|1573|1564|1554|1527|1552|1510|1460|1445|1427|1386|1348|1339|1294|1310|1303|1270|1266|1270|1283|1288|1301|1308|1341|1312|1269||1190|1201|1200|1210|1171|1123|1158|1187|1235|1257|||1278|1291|1317|1315|1316|1314|1295|1306|1245|1261|1282|1310|1330|1287|1269|1284|1307|1256|1293|1284|1321|1346|1335|1340|1348|1367|1384|1308|1371|1390|1438|1427|1449|1403|1383|1411|1359|1295|1309|1376|1341|1267|1195|1182|1208|1209|1208|1148|1158|1149|1197|1193|1205|1130|1068||||1086|1116||1036|1017|949|957|908|927|952|940|901|925|937|894|916|898|888|882|847|835|853|868
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4815|4705|4700|4690|4640|4600|4495|4505|4345|4255|4170|4295|4165|4205|4195|4320|4090||4175|3965|4080|4145|4045|3910|3985||4090|4345|4285|4200|4145|4100|4060|3905|3815|3895|3950|3985|4045|4035|4105|4055|4060|4045|4150|4135|4180|4125||4130|3950|3800|3745|3680|||3735|3770|3740|3770|3720|3670|3675|3795|3710|3735|3800|3665|3645|3665|3665|3720|3640|3645|3665|3610|3565|3500|3450|3655|3580|3595|3510||3490|3455|3535|3665|3630|3500|3560|3575|3355|3220|3175|3120|3200||3045|2977|3020|3045|3160|3225|3235|3170|3180|3095|3120|3075|3110|3120|3120|3130|3145|3145|3125|3135|3085|2998||3080|3175|3205|3130|3120|3205|||3280|3255|3325|3335|3445|3390|3415|3350|3375|3345|3305|3320|3300|3315|3295|3285|3290|3290|3355|3225|3230|3220|3215|3255|3255|3250|3285|3295|3280||3290|3410|3360|3225|3135|3080|3195|3225|3290|3255|||3250|3205|3260|3255|3335|3365|3355|3335|3245|3250|3235|3240|3310|3240|3205|3225|3270|3235|3315|3235|3330|3360|3300|3305|3400|3405|3470|3290|3415|3455|3615|3705|3740|3695|3650|3620|3550|3490|3460|3510|3505|3170|3155|3125|3195|3175|3185|3090|3010|2977|3030|3110|3120|3020|2829||||2875|3010||2905|2933|2812|2891|2758|2842|2881|2912|2863|2854|2917|2829|2933|2840|2849|2830|2790|2676|2684|2704
04455|952120|/equities/duskin-co-ltd|TOPIX500|2844|2849|2882|2855|2839|2858|2860|2865|2831|2839|2813|2824|2801|2804|2720|2768|2803||2802|2795|2830|2893|2870|2881|2915||2886|2895|2881|2805|2777|2790|2782|2770|2761|2819|2810|2790|2822|2834|2827|2801|2837|2862|2822|2878|2873|2877||2814|2815|2787|2770|2798|||2873|2942|2898|2894|2876|2869|2837|2904|2929|2960|2939|2938|2955|2913|2840|2862|2714|2734|2768|2789|2772|2788|2774|2857|2835|2864|2931||2918|2864|2882|2939|2987|2923|2983|2939|2864|2808|2786|2780|2723||2694|2662|2647|2673|2667|2667|2656|2680|2714|2693|2758|2726|2774|2805|2825|2847|2872|2903|2888|2912|2891|2847||2868|2912|2993|2901|2907|2921|||2933|2890|2871|2854|2855|2823|2799|2751|2776|2713|2721|2728|2711|2669|2666|2664|2677|2697|2695|2677|2674|2666|2701|2688|2677|2731|2733|2729|2590||2588|2642|2658|2658|2611|2622|2682|2697|2730|2735|||2700|2757|2715|2715|2736|2746|2672|2697|2640|2670|2702|2760|2771|2735|2716|2715|2747|2740|2758|2714|2720|2740|2722|2725|2767|2747|2778|2694|2723|2756|2865|2845|2826|2820|2867|2885|2871|2899|2950|2936|2891|2846|2843|2799|2832|2842|2825|2769|2839|2817|2827|2811|2779|2755|2697||||2760|2790||2811|2793|2766|2765|2744|2792|2768|2783|2809|2732|2802|2794|2839|2786|2861|2797|2734|2691|2681|2749
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8440|8518|8492|8261|8151|8200|8343|8303|7968|7994|7936|8028|7867|7834|7857|7900|7686||7625|7434|7635|7710|7746|7789|7796||7710|7667|7691|7335|7095|7146|6775|6561|6890|6929|6746|6733|6840|6760|6800|6778|6835|6825|6736|6704|6628|6644||6599|6488|6542|6521|6648|||6885|6929|6763|6646|6630|6529|6500|6636|6730|6674|6932|6965|6932|6989|6908|6906|6922|6911|6970|6989|6811|6619|6488|6721|6717|6678|6754||6505|6559|6528|6515|6260|6140|6350|6489|6386|5529|5660|5662|5643||5647|5457|5602|5738|5792|5843|5838|5730|5912|5887|6169|6150|6295|6370|6452|6374|6353|6450|6555|6571|6554|6318||6480|6648|6775|6710|6907|6850|||6738|6578|6900|6972|7171|7152|6959|6887|6817|6866|6797|6802|6791|6829|6897|6794|6635|6809|6806|6691|6762|6678|6627|6503|6542|6673|6776|6758|6549||6271|6129|6284|6441|5943|6071|6341|6640|6853|6976|||6860|7066|7155|7294|7362|7325|7158|7229|7116|7176|7235|7273|7474|7386|7428|7391|7474|7501|7700|7600|7796|7927|7899|8022|8110|8097|8269|8153|8370|8440|8618|8702|8804|8683|8529|8569|8443|8275|8450|8461|8389|8564|8229|7840|7900|8090|7962|7782|7857|7965|8000|8053|8208|7811|7418||||7681|7873||8137|8237|8057|8154|8158|8144|8134|8156|8340|8420|8349|8224|8342|8280|8500|8062|7845|7530|7580|7747
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|4450|4435|4505|4240|4195|4245|4220|4200|4215|4185|4145|4165|4085|4050|3990|4195|4030||4110|4005|4010|4100|4200|4155|3700||3675|3755|3785|3700|3650|3690|3695|3665|3610|3660|3670|3675|3685|3695|3700|3700|3680|3715|3710|3715|3715|3565||3595|3530|3365|3365|3340|||3370|3410|3345|3335|3330|3295|3300|3370|3380|3355|3420|3420|3425|3365|3410|3485|3405|3480|3475|3455|3390|3400|3340|3375|3365|3280|3270||3225|3220|3115|3160|3065|3065|3050|3020|3030|2950|2885|2867|2923||2919|2889|2939|2953|3010|2967|2974|2957|2971|2911|2913|2881|2934|2933|2960|2953|2976|2987|2981|2978|2953|2844||2843|2894|2887|2765|2800|2876|||2900|2870|2853|2856|2900|2835|2813|2771|2820|2695|2672|2731|2697|2696|2732|2688|2701|2754|2754|2720|2726|2778|2826|2832|2819|2826|2879|2912|2614||2512|2570|2603|2621|2565|2486|2605|2632|2701|2706|||2694|2737|2725|2704|2694|2668|2619|2600|2493|2513|2570|2558|2562|2501|2474|2501|2525|2484|2564|2531|2564|2582|2535|2504|2520|2568|2649|2433|2581|2605|2729|2714|2745|2667|2619|2654|2614|2544|2597|2636|2591|2547|2435|2353|2403|2399|2358|2265|2299|2233|2369|2392|2431|2420|2296||||2309|2399||2280|2287|2249|2238|2150|2177|2223|2205|2135|2131|2208|2150|2198|2186|2122|2135|2089|2000|1957|1998
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|7693|7621|7588|7529|7457|7418|7387|7270|7248|7255|7237|7400|7335|7405|7319|7597|7625||7625|7661|7738|7715|7782|7786|7780||7873|7794|7813|7665|7551|7635|7704|7793|7643|7709|7870|7801|7850|7633|7726|7560|7665|7680|7789|7598|7604|7606||7357|7274|7255|7244|7296|||7372|7408|7239|7212|7214|7225|7290|7380|7420|7509|7560|7576|7650|7621|7702|7546|7480|7615|7677|7690|7784|7817|7887|7783|7819|7729|7790||7742|7798|7699|7711|7813|7983|7990|7906|7720|7819|10240|9875|8375||8180|8089|8365|8434|8458|8451|8330|8355|8570|8638|8694|8552|8788|8941|8997|9303|9375|9614|9450|9762|9693|9543||9584|9572|9652|9522|9431|9548|||9567|9493|9435|9326|9268|9280|9231|9213|9278|9405|9418|9549|9476|9436|9265|9140|9398|9409|9414|9376|9278|9359|9430|9417|9611|9671|9413|9292|9811||8626|8538|8663|8751|8777|8487|8784|8795|8785|8746|||8742|8767|8550|8509|8345|8461|8615|8639|8723|8948|8535|8494|8615|8520|8425|8548|8546|8535|8747|8631|8670|8605|8519|8502|8562|8556|8698|8161|8371|8492|8896|8831|8910|8749|8633|8709|8563|8450|8438|8050|7915|7701|7580|7591|7662|7559|7489|7514|7454|7490|7408|7537|7440|7544|7412||||7174|7530||7404|7182|7142|7076|7767|7706|7916|8062|7817|7950|7976|7599|7689|7666|7678|7476|7388|7170|7048|7298
04459|946335|/equities/electric-power-development-ltd|TOPIX500|1912|1898|1922|1926|1889|1917|1897|1920|1861|1796|1749|1780|1778|1785|1736|1749|1739||1761|1749|1774|1780|1718|1717|1736||1746|1735|1755|1711|1705|1682|1665|1664|1705|1715|1705|1765|1775|1763|1712|1722|1727|1675|1630|1691|1660|1780||1695|1590|1613|1473|1468|||1421|1386|1390|1401|1389|1365|1356|1382|1388|1370|1380|1365|1389|1383|1373|1372|1363|1366|1404|1415|1403|1398|1404|1442|1432|1458|1460||1463|1476|1505|1527|1513|1498|1509|1543|1542|1465|1468|1446|1476||1526|1410|1465|1476|1500|1532|1519|1508|1551|1531|1542|1495|1502|1522|1546|1543|1569|1578|1603|1614|1588|1566||1623|1645|1688|1645|1650|1670|||1675|1654|1666|1680|1706|1660|1642|1624|1640|1600|1608|1616|1608|1618|1599|1581|1593|1611|1624|1597|1607|1608|1601|1597|1602|1621|1625|1619|1573||1528|1460|1477|1480|1460|1435|1510|1518|1591|1688|||1699|1721|1766|1791|1822|1824|1807|1822|1759|1789|1779|1795|1871|1819|1915|1990|2045|2006|2036|2035|2049|2079|2061|2077|2056|2056|2069|1999|2043|2071|2109|2056|2056|2034|1981|2003|2019|2013|2033|2017|2023|1982|1936|1896|1924|1933|1898|1886|1915|1937|1979|2016|2002|1977|1949||||1986|2160||2184|2156|2154|2181|2116|2101|2162|2191|2176|2142|2133|2120|2158|2116|2117|2110|2059|2023|2045|2095
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|507.1|502.4|506.3|510.2|504.2|494.1|494.3|506.4|505.5|491.7|484.6|483.6|474.1|478.8|467.7|472.8|468||462.9|455.3|464|472.2|453.9|454.1|445.1||437.2|444.8|443.4|433.5|430.2|424.7|424.7|421.4|423.7|428.5|429.2|427.7|435.4|433|429.4|422.9|417.7|417.9|427|426.8|431.3|416.8||405.6|401.5|384.2|369.3|368|||370.4|368.4|365.9|363|360.8|356.8|357.2|367.1|370.8|366.7|364|358.7|356.8|352.5|354.2|352.8|354.4|359.4|358.5|360|360.9|359.7|358.5|377.5|378.9|378.4|376.9||374.6|375.2|373.4|373.7|370.2|364.8|372.1|377.1|372.1|363.5|363.3|360.4|357.9||354.5|350.6|354.9|359|364|365.8|367.4|367.8|374.1|367.7|372.5|370|373|375.7|380.2|385.8|385.5|384.9|385|384.1|377.4|373.9||375|384.5|396.4|395|395.9|401|||400|402.2|405.2|405.1|409.7|410.1|411|406.3|410.7|408.2|410|410.4|411|412.8|415.6|413|415.9|418|413.1|405.4|404.8|410.3|414.9|415.5|417.1|415|411.8|410.8|395.8||386|385.9|380.2|372.5|367.9|367.2|379.9|386.2|391.6|392.8|||392.3|390.9|393|394.2|390.2|388.4|383|383.5|374.8|382.3|383.1|386.3|388.2|385.9|384.9|382.6|382|378.3|382.5|380.9|389.3|393.3|392|394.4|394.7|399.3|399|393.4|400.6|407.4|421.9|425.9|428|416.6|417.1|422.9|419.3|412.2|414.3|422.9|425.2|411.5|404.5|400|403.4|399|388.9|381.1|377.6|378.6|385.8|383.5|381.1|380.1|374.5||||382.3|382.7||375.2|376.1|374|366.2|361.3|367.8|365.5|367.5|368.8|371.1|375.9|374.3|383|383.6|386.5|393.5|384.7|370.9|367.5|365.2
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4640|4615|4585|4565|4450|4455|4510|4545|4490|4510|4445|4480|4485|4420|4335|4460|4475||4480|4525|4610|4590|4640|4590|4735||4765|4750|4785|4620|4600|4630|4580|4560|4600|4710|4685|4625|4580|4485|4495|4485|4505|4550|4610|4615|4590|4585||4570|4500|4455|4465|4490|||4535|4590|4640|4605|4610|4585|4550|4565|4640|4570|4555|4565|4585|4590|4535|4560|4415|4425|4485|4395|4330|4345|4345|4570|4540|4510|4500||4435|4415|4445|4425|4500|4435|4545|4510|4380|4335|4360|4480|4410||4425|4335|4400|4445|4440|4450|4475|4490|4505|4480|4520|4495|4535|4590|4625|4645|4690|4715|4710|4745|4780|4690||4715|4680|4760|4650|4635|4660|||4670|4630|4540|4530|4600|4645|4630|4515|4520|4485|4515|4555|4510|4510|4500|4520|4540|4565|4580|4595|4630|4710|4775|4825|4795|4835|4875|4965|4815||4740|4985|5030|5020|4925|4880|4945|4910|4960|5030|||5040|5080|5110|5020|4990|5020|5000|5050|4990|5040|5100|5100|5210|5180|5080|5050|5140|5110|5180|5130|5070|5190|5160|5190|5250|5140|5200|5080|5170|5220|5280|5170|5130|5190|5220|5160|5180|5170|5210|5100|5160|5140|5070|5000|5010|5050|5070|5120|5100|5100|5040|5010|4840|4805|4700||||4660|4710||4875|4940|4935|4870|4840|4820|4785|4745|4870|4755|4685|4590|4550|4645|4730|4555|4510|4350|4495|4415
04462|952167|/equities/fancl-corp|TOPIX500|4045|3915|3960|3980|3925|3810|3720|3805|3850|3900|3910|3890|3845|3835|3795|3915|3920||4080|4065|4040|4065|4140|4060|4070||3985|3990|3920|3860|3840|3905|3860|3965|3845|3755|3860|3875|4020|3980|3970|3860|3870|3750|3815|3845|3835|3745||3850|3820|3890|3905|3960|||4115|4175|4050|4055|4060|4075|4055|4130|4275|4340|4360|4425|4400|4295|4235|4190|4135|4160|4190|4185|4210|4205|4235|4105|4090|4015|3975||3925|3920|3875|3890|3865|3810|3805|3730|3655|3730|3620|3680|3420||3330|3280|3385|3395|3310|3290|3350|3355|3410|3470|3505|3435|3420|3500|3545|3540|3635|3605|3530|3505|3415|3370||3425|3475|3405|3325|3275|3325|||3300|3370|3470|3445|3465|3560|3615|3570|3615|3560|3580|3625|3640|3525|3465|3425|3420|3430|3260|3190|3170|3250|3230|3170|3125|3195|3140|3055|3035||2942|2845|2925|3030|3100|3030|3085|3175|3195|3195|||3200|3255|3160|3215|3195|3225|3080|3125|3065|3085|3110|3165|3170|3165|3055|3105|3195|3140|3180|3190|3120|3095|3110|3175|3145|3165|3125|3015|3065|3040|3050|3060|3085|3150|3200|3200|3165|3090|3060|3095|3125|3125|3120|3075|3090|3105|3045|3075|3090|2997|3005|2979|2867|2900|2513||||2475|2596||2639|2669|2626|2610|2559|2556|2551|2546|2515|2563|2507|2476|2533|2525|2464|2371|2250|2221|2235|2270
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5504|5399|5436|5424|5446|5266|5251|5081|5122|5159|5208|5345|26800|26620|26340|27785|26300||27585|27845|29050|29000|29000|29000|28050||28785|28695|28255|27800|27305|28225|28070|27655|27365|27520|27800|27150|26960|27070|27420|27525|27130|26890|27525|27675|27075|26845||27155|26660|25550|25400|25445|||25360|25715|25220|25245|25295|25365|25190|25435|25805|25940|26440|26150|25855|25945|26035|26050|25295|25865|25980|26195|26175|26150|25365|25795|25800|25785|25440||24520|24585|24545|24525|24155|23765|24710|23935|23350|22900|22715|22580|22615||22250|22050|21365|21270|21430|21580|21540|21255|21200|20835|20625|20080|20315|20685|20925|20075|20440|20660|20655|20635|20430|20290||20120|20690|20185|20080|20150|20420|||20550|20380|20665|20955|20995|21090|21155|20620|20790|20640|19325|19390|19175|18675|18605|18590|18745|18830|18795|18610|18720|19005|19185|19305|19360|19440|19440|18980|18650||18255|18295|18660|18690|18400|17705|18420|18700|20260|20745|||20820|20795|20705|20390|20505|21070|20225|20365|19725|19630|19320|19540|19655|19145|19025|19085|19260|18965|19315|19370|19550|19345|19380|19580|19485|19900|20125|18855|19900|20200|20440|20880|20755|19955|19630|19655|19430|19210|19215|19760|19025|18505|18165|17925|18165|18195|18240|17540|17420|17200|17890|17715|17835|17910|17280||||17160|17830||16880|16630|14855|15250|14565|14625|14820|14950|14365|14760|15145|14595|15045|14995|14580|14365|14200|13920|13930|13690
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|32310|32000|31730|31796.5996|31566.5996|31610|30583.3008|31340|31426.5996|31956.5996|33076.6016|34983.3008|34900|35950|35000|36516.6016|35666.6016||34966.6016|34916.6016|35783.3008|34216.6016|34166.6016|33153.3008|31850||31843.3008|31710|31210|30736.5996|30340|30733.3008|30503.3008|30506.5996|29940|30153.3008|30226.5996|30546.5996|31333.3008|30606.5996|30623.3008|30370|30990|30070|30330|31220|30710|30370||30576.5996|29450|28986.5996|29723.3008|30350|||30823.3008|30270|28966.5996|28773.3008|28640|28106.5996|28140|27976.5996|28186.5996|28100|28310|28126.5996|28100|28010|28380|28670|28466.5996|28423.3008|28806.5996|29223.3008|29063.3008|29186.5996|28646.5996|28043.3008|27863.3008|27893.3008|27666.5996||27043.3008|27750|28400|29146.5996|28656.5996|27810|26873.3008|26383.3008|25613.3008|26103.3008|25160|24800|24793.3008||24196.5996|24236.5996|24373.3008|24736.5996|24543.3008|24550|24220|24126.5996|24030|24383.3008|24443.3008|24476.5996|23473.3008|23216.5996|22926.5996|23050|23073.3008|22430|22163.3008|22233.3008|22263.3008|22166.5996||21953.3008|22033.3008|21816.5996|21600|21373.3008|21540|||21623.3008|21556.5996|21836.5996|21970|22030|22393.3008|22140|22176.5996|22413.3008|22023.3008|21936.5996|21976.5996|21216.5996|21126.5996|21093.3008|20436.5996|21113.3008|21180|21176.5996|20703.3008|20353.3008|20213.3008|20416.5996|20316.5996|20340|20530|20446.5996|20036.5996|19876.5996||19676.5996|19603.3008|19553.3008|19653.3008|19220|18683.3008|19300|19443.3008|19416.5996|19550|||19616.5996|19780|19533.3008|19846.5996|20106.5996|19910|19786.5996|20213.3008|20093.3008|20786.5996|20710|20786.5996|21110|20513.3008|20436.5996|20503.3008|20566.5996|20213.3008|20700|20696.5996|20990|20883.3008|20903.3008|20983.3008|20590|20953.3008|21000|20266.5996|21333.3008|21106.5996|22013.3008|21963.3008|21676.5996|21313.3008|21266.5996|21180|20583.3008|20626.5996|20176.5996|19703.3008|19000|18926.5996|18210|17666.5996|17653.3008|17550|17253.3008|17143.3008|17016.5996|17200|17240|17750|17860|17310|16756.5996||||16860|17166.5996||16333.2998|16326.7002|15860|16183.2998|16100|15960|16580|16960|15960|16146.7002|16263.2998|15450|16063.2998|15650|15473.2998|14366.7002|14166.7002|13856.7002|13646.7002|13983.2998
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|4760|4820|4705|4415|4490|4565|4570|4485|4505|4530|4620|4700|4470|4250|3985|4190|4075||4275|4295|4230|4365|4355|4420|4345||4400|4310|4220|4010|3925|3860|3910|3690|3595|3620|3600|3760|3870|3885|3885|3860|3830|3705|3660|3775|3685|3625||3560|3575|3665|3770|3755|||3950|3820|3745|3730|3720|3690|3625|3650|3650|3685|3715|3550|3550|3465|3410|3435|3405|3315|3220|3260|3300|3300|3320|3230|3275|3250|3280||3255|3200|3280|3405|3430|3330|3365|3330|3280|3365|2922|2901|2810||2802|2818|2913|2902|2875|2790|2810|2809|2867|2850|2846|2806|2820|2882|2857|2921|2936|2941|2858|2778|2801|2683||2648|2685|2705|2681|2673|2726|||2675|2679|2679|2604|2644|2609|2616|2608|2700|2705|2729|2645|2664|2536|2466|2418|2457|2479|2543|2516|2498|2488|2579|2532|2441|2486|2450|2327|2384||2328|2319|2359|2352|2287|2236|2306|2414|2491|2450|||2461|2494|2454|2470|2455|2469|2358|2443|2415|2571|2514|2523|2443|2381|2276|2306|2373|2387|2409|2431|2433|2453|2478|2410|2368|2295|2322|2190|2365|2361|2390|2420|2380|2467|2444|2415|2361|2378|2280|2248|2300|2352|2399|2292|2275|2171|2080|1998|1988|1891|1951|1953|2030|1977|1731||||1677|1677||1561|1605|1600|1680|1645|1709|1739|1678|1630|1608|1554|1519|1594|1600|1650|1506|1392|1347|1414|1535
04466|952653|/equities/fp-corp|TOPIX500|4620|4835|4800|4730|4605|4505|4520|4595|4445|4450|4400|4320|4275|4205|4135|4265|4195||4250|4210|4180|4205|4270|4190|4150||4230|4285|4215|4170|4190|4205|4240|4165|4200|4190|4175|4160|4175|4210|4185|4155|4240|4285|4255|4270|4260|4230||4335|4355|4305|4320|4325|||4335|4375|4360|4335|4335|4250|4210|4265|4250|4295|4195|4210|4210|4140|4110|4090|4065|4060|4140|4145|4145|4235|4185|4225|4250|4165|4245||4245|4275|4225|4340|4350|4335|4355|4275|4165|4460|4360|4360|4270||4185|4165|4135|4180|4120|4085|4120|4150|4125|4130|4190|4150|4135|4220|4180|4155|4105|4255|4235|4265|4285|4300||4430|4390|4525|4400|4395|4270|||4330|4325|4210|4120|4130|4050|4020|4005|3980|3985|4055|4150|4095|4060|4040|4045|4130|4160|4155|4170|4135|4155|4190|4200|4115|4120|4115|4100|4085||4105|4175|4200|4175|4370|4265|4270|4270|4280|4260|||4180|4255|4270|4235|4260|4390|4315|4340|4335|4310|4305|4235|4175|4165|4105|4185|4305|4350|4215|4100|4095|4085|4110|4090|4055|4010|4005|3995|3930|4005|3975|3940|3890|3980|4125|3995|4010|3990|3955|3895|3835|3860|3875|3935|3935|3905|3840|3885|3885|3840|4030|4015|3975|4085|4185||||4105|4055||4160|4115|4110|4035|4075|4025|3975|4050|4070|4095|3995|3855|3890|3835|3940|3795|3780|3550|3575|3500
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4790|4800|4775|4800|4820|4645|4490|4385|4405|4440|4510|4610|4600|4595|4420|4575|4530||4665|4600|4535|4635|4555|4545|4490||4390|4285|4360|4440|4370|4400|4415|4345|4165|4080|4095|4070|4150|4055|4055|4060|4075|4030|4075|4165|4185|4185||3990|3915|3815|3810|3720|||3715|3715|3640|3635|3680|3635|3630|3655|3650|3645|3610|3650|3635|3665|3665|3660|3545|3500|3585|3465|3505|3460|3710|3700|3660|3535|3540||3415|3385|3385|3465|3490|3440|3525|3600|3535|3465|3410|3350|3330||3260|3150|3215|3195|3255|3420|3395|3310|3315|3220|3265|3175|3160|3160|3260|3270|3315|3320|3315|3335|3325|3275||3310|3420|3445|3380|3350|3400|||3455|3465|3475|3515|3525|3525|3525|3460|3460|3385|3345|3390|3385|3365|3315|3275|3270|3230|3275|3170|3165|3175|3190|3185|3175|3160|3225|3170|3175||3040|3035|3040|3065|2961|2870|2678|2775|2841|2914|||2925|2934|2959|2922|2934|2896|2851|2872|2781|2823|2885|2966|2975|2881|2949|2909|2944|2906|2932|2864|2908|2856|2812|2815|2881|2896|2931|2717|2832|2899|3055|3055|3120|3045|2971|2983|2956|2867|2879|3035|2975|2887|2777|2727|2782|2774|2764|2680|2691|2641|2786|2739|2758|2672|2540||||2580|2594||2479|2484|2380|2447|2378|2413|2447|2497|2453|2499|2527|2429|2504|2479|2518|2432|2328|2253|2262|2345
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2861|2791|2737|2694|2751|2649|2609|2574|2556|2590|2576|2611|2603|2592|2507|2580|2562||2667|2622|2704|2749|2780|2756|2804||2744|2744|2774|2804|2806|2815|2868|2797|2737|2838|2925|2843|2864|2870|2922|2797|2730|2736|2756|2828|2806|2818||2833|2757|2706|2723|2686|||2713|2715|2666|2651|2636|2625|2611|2681|2642|2654|2668|2663|2705|2678|2715|2701|2620|2596|2611|2576|2589|2584|2529|2519|2625|2481|2545||2400|2373|2372|2381|2394|2353|2353|2374|2290|2391|2224|2191|2186||2126|2088|2111|2134|2124|2076|2112|2113|2145|2128|2134|2122|2137|2128|2137|2109|2111|2142|2116|2088|2091|2092||2077|2109|2110|2105|2080|2101|||2071|2023|2051|2019|1962|1943|1893|1874|1898|1879|1881|1918|1929|1902|1906|1881|1917|1943|1897|1880|1914|1952|2031|2092|2065|2102|2086|2089|2051||1873|1875|1883|1909|1865|1853|1957|1960|2014|1990|||2000|2005|1981|1977|1964|1947|1939|1914|1822|1866|1879|1889|1872|1866|1851|1842|1886|1869|1921|1874|1889|1898|1873|1897|1892|1893|1912|1818|1877|1936|1953|1921|1924|1862|1926|1992|2000|1976|1987|2014|1967|1998|1966|1885|1867|1823|1793|1743|1786|1774|1811|1777|1792|1777|1742||||1767|1811||1768|1756|1716|1698|1640|1667|1657|1654|1564|1562|1594|1600|1669|1666|1659|1616|1593|1510|1525|1556
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1475|1438|1424|1432|1411|1406|1390|1415|1382|1364|1337|1346|1320|1333|1288|1348|1324||1320|1305|1308|1310|1309|1302|1309||1287|1296|1327|1294|1259|1278|1256|1235|1215|1182|1179|1174|1171|1174|1185|1181|1166|1156|1174|1203|1182|1177||1154|1131|1125|1101|1084|||1100|1118|1102|1104|1089|1091|1106|1105|1112|1093|1120|1131|1134|1127|1122|1122|1113|1109|1115|1120|1123|1103|1087|1126|1100|1097|1098||1058|1056|1059|1071|1069|1045|1065|1080|1058|1025|1028|1033|1037||1039|1004|1036|1031|1040|1049|1050|1038|1049|1042|1060|1043|1040|1037|1046|1043|1046|1057|1051|1060|1048|1012||1011|1046|1062|1040|1027|1050|||1072|1061|1063|1068|1077|1061|1045|1034|1049|1038|1035|1036|1029|1041|1053|1053|1055|1066|1065|1037|1044|1045|1061|1056|1047|1054|1072|1081|1068||1038|1002|1011|1000|948|930|985|1010|1022|1024|||1000|998|1011|1007|1021|1012|1001|989|968|979|989|994|1007|982|998|1026|1038|1031|1061|1040|1059|1050|1050|1050|1074|1083|1095|1033|1060|1090|1148|1152|1147|1119|1101|1102|1089|1079|1082|1104|1103|1074|1054|1022|1029|1026|1028|1005|982|978|1058|1080|1112|1083|1050||||1051|1078||1070|1053|1040|1037|1019|1025|1049|1057|1020|1057|1087|1059|1079|1076|1082|1073|1034|994|1011|1061
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|3140|3115|3105|3135|3045|3060|3040|3100|3010|3015|2986|2996|3025|3055|2957|3025|3120||3190|3235|3295|3300|3320|3325|3325||3400|3330|3290|3260|3110|3180|3120|3110|3060|3125|3115|3065|3065|3035|3030|3030|2997|2990|2955|2936|2991|2979||3020|2962|2933|2902|2934|||2947|2985|2938|2952|2924|2902|2872|2915|2913|2900|2902|2889|2899|2887|2824|2836|2776|2811|2812|2825|2825|2813|2796|2910|2912|2925|2988||3015|3025|2995|2997|3010|3020|3095|3110|3055|3085|3430|3430|3410||3345|3300|3390|3395|3365|3365|3405|3340|3325|3295|3335|3340|3310|3365|3365|3420|3440|3475|3465|3390|3345|3215||3310|3395|3440|3340|3275|3240|||3280|3235|3240|3215|3230|3155|3120|3070|3090|3045|3070|3100|3105|3065|3110|3075|3075|3055|3075|3025|3025|3000|3040|3080|3005|2998|3005|2998|2899||2840|2922|2883|2907|2842|2808|2866|2883|2871|2849|||2825|2870|2912|2891|2848|2867|2837|2899|2786|2834|2747|2757|2791|2740|2758|2731|2772|2778|2829|2799|2796|2841|2881|2879|2850|2823|2770|2713|2719|2832|2904|2882|2907|2899|2898|2876|2903|2859|2891|2814|2777|2779|2737|2705|2751|2788|2784|2784|2701|2696|2652|2637|2555|2520|2480||||2490|2514||2567|2549|2602|2655|2648|2674|2661|2660|2699|2637|2624|2570|2546|2536|2618|2552|2552|2469|2529|2501
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|6594|6449|6433|6418|6304|6244|6299|6179|6090|6127|6091|6272|6188|6173|6070|6320|6265||6333|6338|6350|6301|6368|6373|6384||6498|6204|6169|6062|6078|6110|6056|6063|5987|6075|6183|6154|6257|6287|6188|6162|6171|6094|6132|6132|6014|6022||6082|5771|5690|5629|5423|||5438|5459|5419|5456|5329|5299|5212|5542|5584|5530|5701|5740|5666|5591|5611|5608|5584|5695|5809|5768|5677|5669|5625|5730|5756|5750|5752||5679|5738|5724|5679|5671|5685|5658|5660|5421|5514|5468|5475|5394||5335|5318|5365|5411|5440|5434|5397|5362|5355|5323|5400|5466|5332|5273|5211|5192|5212|5223|5106|5145|5190|5158||5185|5270|5260|5156|5168|5283|||5037|5014|5014|5007|5068|5014|4999|5007|4982|4985|5015|5059|4995|5002|5046|5012|5037|5031|5022|4956|5003|4972|5060|5108|5071|5138|5000|4940|4850||4851|4845|4814|4833|4778|4717|4769|4770|4925|4777|||4706|4733|4768|4761|4785|4745|4707|4636|4639|4619|4665|4691|4669|4636|4629|4621|4610|4626|4709|4651|4727|4773|4770|4865|4842|4892|4914|4766|4826|4947|5011|4978|5011|4998|4950|5012|5030|4954|4981|5072|4932|4835|4808|4945|4974|4936|5066|5055|5128|5016|5121|5199|5213|5287|5102||||5095|5139||5175|5226|5123|5112|5099|5187|5362|5336|5445|5383|5472|5471|5459|5326|5732|5829|6166|5764|5425|5437
04472|952365|/equities/fujitec-co-ltd|TOPIX500|2539|2489|2457|2449|2517|2430|2421|2465|2497|2464|2474|2476|2484|2479|2437|2595|2558||2536|2515|2594|2588|2692|2785|2760||2678|2541|2530|2512|2474|2467|2467|2382|2280|2251|2340|2342|2373|2337|2387|2314|2284|2293|2306|2312|2345|2313||2359|2340|2292|2277|2180|||2227|2210|2169|2150|2146|2147|2127|2177|2233|2259|2282|2233|2226|2205|2221|2241|2185|2149|2181|2189|2181|2213|2132|2079|2148|2194|2178||2157|2150|2150|2147|2164|2147|2113|2172|2150|2200|2254|2239|2282||2269|2269|2330|2331|2289|2332|2445|2394|2437|2493|2475|2396|2388|2407|2399|2379|2424|2417|2433|2383|2361|2288||2245|2316|2355|2326|2337|2338|||2300|2387|2290|2236|2269|2235|2250|2239|2206|2173|2155|2167|2171|2146|2117|2170|2195|2163|2188|2122|2090|2098|2089|2051|1893|1882|1899|1848|1860||1810|1840|1831|1812|1817|1806|1850|1815|1820|1827|||1879|1914|1931|1919|1946|1971|1965|1959|1860|1925|1923|1983|2050|2012|2004|2003|1979|1973|1910|1869|1849|1876|1840|1839|1811|1806|1825|1739|1762|1743|1809|1779|1739|1707|1688|1683|1662|1637|1612|1662|1658|1654|1645|1630|1606|1560|1554|1515|1476|1496|1560|1572|1587|1543|1511||||1542|1548||1534|1536|1532|1535|1479|1500|1548|1552|1494|1476|1556|1552|1559|1515|1460|1421|1361|1309|1306|1347
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|16505|16250|16115|16010|16245|16115|15695|15205|14850|15255|15340|15260|15615|15615|15360|15535|15210||15905|15825|15735|15810|15855|16075|16025||15905|16030|16075|15985|15895|16235|16325|15980|16020|15780|16530|16115|16740|16950|16185|15950|15915|15905|15945|16020|15890|16010||15755|15195|14955|15040|14845|||14905|15070|14545|14325|14345|14300|13930|14240|14045|14280|13645|13600|13820|13810|13740|13835|13485|13575|13940|13865|14005|14225|14505|14420|13865|13480|13495||13505|13520|13230|13095|13245|13185|13410|13250|13400|13610|13300|13390|12880||12380|12225|12725|12840|13620|13545|13655|13760|13990|13855|14015|13945|14175|14355|14120|14245|14180|14215|14045|14120|14225|13945||14340|14670|14255|14160|14300|14380|||14185|13585|13580|13440|13465|13400|13470|13335|13395|13490|13720|14025|14150|13880|13820|13710|14135|13925|14085|14230|13990|13820|14320|13990|14030|14265|13970|13760|13725||13870|14120|14265|14030|14310|14120|14010|14035|14105|14010|||14370|14350|13920|13390|13120|13420|13250|13290|12960|13130|12980|13030|12675|12445|12375|12450|12620|12770|13205|12570|12635|12445|12110|12170|12320|12225|12060|11615|11880|11885|11925|11680|11565|11550|11765|11660|11905|11645|11100|11005|10945|10795|10795|10525|10250|10380|10370|10315|10420|10465|10775|10705|10610|10545|10410||||10415|10535||10455|10350|10200|10285|10380|10520|10565|10725|10560|10805|10295|10040|10185|10190|10150|9943|9635|9302|9560|9459
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|3090|3095|3090|3085|3110|3030|2965|2920|2943|2973|2894|2940|2950|2950|2880|2909|2877||2986|3030|3070|3160|3200|3250|3225||3180|3205|3200|3120|3070|3110|3130|2742|2601|2633|2645|2593|2636|2630|2606|2640|2635|2681|2718|2746|2797|2798||2781|2792|2808|2802|2751|||2795|2750|2850|2883|2851|2825|2798|2816|2801|2764|2790|2824|2810|2816|2828|2913|2950|2906|3015|3095|3165|3215|3165|3225|3135|3100|3075||3115|3090|3030|3115|3215|3185|3190|3195|3165|3295|3200|3095|2952||2923|2884|2970|2983|2970|2937|2892|2870|2960|2969|2904|2955|2980|3000|2925|2944|2956|2947|2950|2975|3055|2971||3050|3085|3050|3000|2979|3000|||3000|3010|3000|2945|2919|2858|2895|2863|2870|2861|2878|2876|2837|2782|2774|2820|2883|2864|2843|2812|2813|2755|2752|2759|2721|2684|2627|2558|2553||2563|2590|2586|2589|2563|2569|2621|2586|2580|2603|||2650|2554|2522|2505|2489|2481|2396|2418|2400|2434|2373|2407|2392|2330|2269|2213|2207|2144|2136|2170|2100|2122|2154|2131|2179|2196|2206|2151|2196|2226|2256|2217|2223|2225|2173|2185|2142|2131|2105|2134|2134|2152|2156|2089|2081|2078|2070|1992|1927|1876|1989|1860|1861|1792|1736||||1724|1795||1661|1691|1709|1681|1637|1687|1716|1746|1792|1837|1831|1812|1855|1865|1910|1944|1898|1849|1921|1901
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|2263|2200|2184|2217|2193|2189|2130|2119|2094|2035|1978|1964|1943|1965|1915|1972|1965||2028|2018|2027|2073|2067|2043|1989||2018|2022|2062|1975|1945|1938|1920|1912|1873|1892|1902|1900|1922|1924|1923|1939|1968|1970|1984|2022|1994|1972||1946|1900|1816|1778|1811|||1833|1862|1852|1863|1831|1817|1838|1878|1837|1846|1868|1882|1895|1884|1858|1866|1848|1868|1911|1899|1923|1893|1863|1960|2010|1992|1979||1915|1916|1942|1962|1951|1914|1902|1931|1897|1844|1861|1822|1877||1821|1738|1765|1751|1786|1797|1814|1784|1802|1766|1797|1774|1775|1788|1825|1788|1798|1812|1804|1824|1802|1777||1764|1876|1919|1860|1850|1903|||1943|1938|1951|1953|1934|1901|1882|1866|1893|1856|1809|1763|1744|1755|1755|1748|1727|1763|1767|1711|1672|1677|1692|1721|1733|1742|1754|1733|1725||1634|1645|1623|1619|1563|1531|1601|1631|1643|1655|||1665|1672|1706|1687|1727|1712|1694|1694|1629|1679|1667|1695|1738|1692|1689|1688|1701|1682|1738|1713|1742|1765|1756|1763|1747|1762|1790|1693|1736|1776|1866|1881|1914|1847|1792|1833|1790|1763|1753|1793|1758|1661|1630|1612|1642|1634|1615|1568|1546|1512|1560|1556|1629|1574|1533||||1521|1550||1458|1464|1396|1402|1347|1347|1327|1323|1319|1360|1417|1390|1429|1405|1422|1423|1430|1371|1371|1412
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|3045|2979|2996|3010|2973|2942|2932|2891|2823|2834|2824|2859|2809|2816|2781|2830|2872||2871|2835|2883|2969|2940|2925|2900||2875|2893|2916|2871|3100|3015|2994|2916|2817|2847|2864|2856|2850|2813|2856|2877|2857|2904|2926|2985|2985|2945||2925|2902|2831|2786|2759|||2782|2795|2758|2764|2775|2777|2867|2907|2878|2901|2945|2899|2896|2870|2895|2931|2893|2906|2963|2954|2872|2822|2644|2674|2622|2550|2460||2413|2408|2450|2481|2489|2449|2446|2482|2450|2426|2458|2784|2736||2653|2605|2642|2617|2634|2616|2605|2584|2546|2497|2493|2479|2481|2486|2543|2521|2544|2558|2547|2528|2499|2450||2502|2562|2574|2536|2517|2539|||2547|2587|2597|2614|2636|2585|2566|2485|2520|2498|2499|2511|2497|2508|2528|2504|2500|2518|2533|2435|2446|2447|2445|2411|2426|2413|2408|2440|2429||2350|2604|2600|2600|2527|2507|2560|2585|2629|2628|||2645|2676|2693|2724|2756|2628|2607|2628|2550|2615|2622|2650|2658|2626|2618|2630|2609|2592|2608|2640|2698|2739|2744|2729|2757|2709|2665|2562|2645|2671|2720|2671|2663|2635|2596|2650|2625|2622|2632|2661|2658|2597|2509|2460|2499|2395|2064|1976|2010|1969|2049|2055|2081|1998|1950||||1973|2042||1987|1996|1905|1916|1853|1878|1935|1918|1847|1905|1940|1910|1959|1930|1878|1887|1843|1837|1828|1901
04477|952380|/equities/glory-ltd|TOPIX500|2462|2481|2494|2476|2413|2364|2371|2387|2361|2363|2341|2366|2378|2424|2326|2374|2362||2290|2286|2339|2362|2366|2357|2321||2314|2317|2304|2282|2129|2105|2074|2059|2027|2070|2072|2040|2048|2048|2070|2061|2041|2033|2062|2093|2084|2085||2074|2061|2045|2045|2059|||2081|2123|2092|2114|2092|2081|2100|2118|2091|2078|2096|2108|2066|2059|2104|2136|2084|2115|2124|2151|2157|2119|2100|2198|2197|2209|2185||2191|2195|2229|2258|2270|2316|2341|2348|2355|2322|2260|2252|2270||2253|2194|2232|2225|2260|2288|2299|2259|2278|2241|2248|2219|2255|2284|2328|2323|2326|2365|2365|2389|2361|2290||2348|2392|2428|2389|2360|2399|||2447|2415|2404|2386|2395|2309|2287|2294|2328|2325|2280|2293|2249|2234|2216|2205|2221|2246|2192|2169|2217|2238|2264|2255|2341|2393|2432|2405|2298||2405|2410|2424|2424|2368|2293|2380|2423|2464|2498|||2495|2516|2503|2509|2494|2476|2505|2503|2430|2479|2493|2495|2531|2459|2428|2435|2450|2390|2490|2480|2495|2540|2506|2520|2514|2563|2544|2467|2458|2502|2641|2691|2624|2585|2541|2510|2512|2442|2558|2591|2537|2462|2462|2407|2460|2463|2440|2387|2379|2381|2448|2477|2514|2448|2396||||2367|2439||2398|2349|2308|2351|2273|2323|2349|2384|2335|2334|2393|2391|2489|2449|2436|2403|2323|2280|2256|2323
04478|946328|/equities/gmo-internet-inc|TOPIX500|3445|3295|3280|3260|3245|3100|3070|3075|3040|3065|3085|3145|3200|3170|3160|3345|3270||3645|3450|3510|3500|3480|3605|3620||3530|3550|3250|3190|3150|3190|3070|2962|2965|2962|3090|3110|3105|3090|3200|3130|3165|3205|3220|3155|3070|3175||3440|3160|3035|3140|3045|||2961|2931|2863|2862|2849|2872|2829|2925|2874|2935|2896|2925|2877|2918|2785|2802|2821|2753|2833|2865|2959|3010|2936|2903|2875|2829|2861||2720|2723|2718|2657|2785|2832|2810|2877|2847|3040|3015|2963|2825||2717|2784|2844|2878|2805|2713|2745|2771|2875|2981|3000|2971|3080|3105|3060|3025|2975|2947|2807|2761|2786|2755||2741|2793|2731|2776|2701|2726|||2652|2675|2786|2669|2667|2739|2668|2683|2697|2651|2712|2847|2855|2872|2855|2761|2912|2898|2933|2916|2944|2944|3010|3000|3000|2994|2906|2835|2942||3065|3090|3075|3085|3135|3050|3110|3100|3100|3065|||3045|3005|2874|2859|2881|3045|2939|3040|2992|3065|3075|3110|3110|3035|2946|2965|2977|3050|3150|3100|2948|2910|2915|2878|2893|2780|2721|2680|2813|2797|2837|2769|2806|2838|2979|2886|2823|2842|2728|2675|2655|2709|2741|2670|2631|2596|2573|2615|2531|2537|2644|2400|2334|2363|2296||||2350|2359||2410|2334|2317|2322|2237|2267|2355|2235|2243|2262|2280|2288|2218|2080|2053|2019|2018|1820|1820|1891
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|14820|14420|14270|14110|14010|13300|13230|13320|13050|13440|13700|13860|14500|14240|14110|14760|14850||15830|16000|15840|15770|16050|16250|15610||15810|15560|15390|15270|15340|15550|15850|15360|14960|15090|16190|15930|15640|15400|15240|15240|15550|15010|14630|14430|14300|14280||14060|13870|13910|14210|14280|||13840|13730|13370|13550|13680|13910|13620|14070|13600|14110|13710|13890|14000|14240|13570|14100|13920|13680|13750|14070|14340|14790|14640|14390|14330|14270|13790||13140|13110|13040|12560|12800|12850|12940|13440|13460|14460|14190|14140|12690||12610|12770|12670|12890|12500|11940|12390|12550|13060|13360|13260|13340|13430|12820|12570|12310|12070|11950|11390|11530|11310|10950||11240|11230|11160|11090|10840|10850|||10760|10670|10790|10570|10690|10620|10540|10510|10720|10340|10710|11610|11700|11290|11210|11100|11610|11780|11760|11980|11830|11580|11500|11640|11430|12130|11620|11290|11790||12210|11890|11920|11680|11430|11000|11350|11170|11220|11190|||11320|11610|11030|11200|11050|11810|11570|11870|11790|12010|11770|11910|11470|11630|11290|11320|11240|12030|12020|11780|11830|11670|11390|11560|11620|11350|11390|11160|11250|11120|11250|11040|11040|11450|12230|12230|12360|12240|12130|11850|11850|12240|12340|11850|11780|11910|11540|11410|11060|11210|11290|10330|10150|9800|10140||||9640|9650||9770|9530|9610|9510|9500|9380|9300|9200|9650|9270|8710|8370|8440|8290|8300|8140|7910|7650|7590|7400
04480|952717|/equities/goldwin-inc|TOPIX500|7320|7350|7320|7210|7130|6970|6960|6900|6990|7060|6970|7170|7240|7270|7320|7300|7300||7380|7490|7410|7430|7600|7580|7630||7710|7500|7320|6710|6610|6540|6420|6310|6310|6310|6390|6400|6400|6340|6150|6150|6140|6310|6360|6540|6560|6650||6730|6760|6760|6720|6820|||6810|6880|6850|6800|6830|6860|6900|7320|7250|7210|7200|7170|7160|7170|7080|7090|6820|6730|6840|6920|6940|7000|7020|7210|7100|6960|6830||6680|6720|6630|6780|7100|6940|7230|7210|7240|7260|7450|8020|7910||7810|7770|7980|8060|8000|7990|8050|8120|8310|8280|8200|8140|8230|8390|8270|8260|8280|8210|8160|8220|8230|8280||8340|8420|8360|8100|7840|7870|||7760|7830|7740|7880|7880|7770|7580|7750|7900|7790|7660|7760|7650|7580|7650|7560|7690|7710|7670|7530|7140|6980|7270|7270|6840|6960|6980|6830|6820||6840|6370|6570|6500|6450|6270|6340|6470|6470|6610|||6470|6640|6620|6650|6630|6600|6520|6620|6500|6660|6700|6880|6890|6710|6550|6790|7040|7170|7230|7130|7150|7180|7120|6720|6560|6500|6540|6190|6470|6580|6690|6690|6600|6640|6800|6860|6810|6850|6890|6850|6530|6300|6070|6020|5890|5910|5800|5660|5800|5670|5650|5700|5910|5670|5470||||5680|5830||5570|5630|5480|5550|5470|5550|5720|5540|5300|5700|5420|5500|5560|5660|5600|5570|5770|5530|5600|5680
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|3095|3035|3025|3040|3065|2991|2969|3010|3165|3155|3160|3230|3195|3250|3135|3295|3275||3370|3365|3365|3500|3475|3435|3410||3470|3350|3445|3405|3305|3325|3315|3270|3080|3175|3180|3140|3215|3235|3240|3180|3120|3050|3045|3120|3285|3315||3235|3135|3040|2983|2945|||2964|3050|2957|2894|2869|2764|2748|2778|2739|2728|2757|2765|2715|2659|2689|2702|2575|2634|2741|2618|2618|2559|2524|2544|2541|2522|2497||2407|2348|2237|2231|2198|2098|2109|2135|2059|1964|1861|1848|1853||1852|1812|1877|1866|1903|1945|1941|1912|1914|1856|1877|1853|1893|1919|1937|1883|1925|1884|1877|1818|1829|1765||1808|1866|1899|1856|1794|1844|||1908|1870|1865|1886|1881|1845|1842|1789|1796|1768|1758|1764|1731|1756|1757|1749|1750|1770|1777|1711|1721|1715|1748|1750|1773|1774|1823|1785|1792||1677|1646|1655|1691|1678|1630|1728|1753|1796|1817|||1838|1831|1869|1877|1860|1846|1820|1834|1762|1814|1838|1848|1887|1832|1843|1881|1906|1836|1886|1861|1947|1915|1843|1813|1856|1838|1852|1731|1831|1881|1969|1999|2018|2007|1940|1948|1913|1871|1906|1911|1881|1829|1739|1698|1710|1708|1682|1626|1617|1625|1656|1580|1599|1530|1461||||1487|1545||1497|1466|1422|1416|1338|1368|1419|1440|1399|1389|1444|1412|1464|1451|1433|1435|1400|1315|1356|1398
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2232|2263|2257|2222|2238|2213|2167|2160|2136|2139|2138|2207|2224|2243|2179|2228|2252||2363|2367|2376|2581|2791|2681|2676||2672|2681|2623|2596|2608|2610|2589|2620|2613|2612|2710|2564|2593|2600|2565|2558|2576|2560|2501|2456|2457|2457||2413|2328|2353|2287|2258|||2308|2355|2357|2448|2520|2567|2577|2677|2767|2762|2720|2670|2656|2650|2626|2646|2647|2631|2635|2650|2637|2650|2653|2640|2595|2545|2582||2533|2520|2467|2468|2454|2562|2518|2450|2456|2548|2562|2547|2467||2530|2583|2686|2603|2532|2477|2428|2300|2216|2281|2198|2144|2189|2219|2192|2184|2183|2230|2179|2185|2205|2226||2257|2287|2246|2258|2252|2339|||2307|2286|2312|2317|2236|2220|2191|2170|2165|2169|2201|2233|2257|2211|2190|2142|2241|2247|2223|2163|2151|2129|2173|2112|2116|2052|2052|2063|1971||2111|2071|2041|2015|1931|1929|1958|1967|1946|1953|||1964|1983|1940|1918|2040|2008|2024|2037|1987|2135|2119|2188|2301|2280|2146|1919|1922|1884|1981|1971|2083|1904|1935|1861|1854|1812|1803|1723|1772|1849|1869|1846|1856|1838|1810|1826|1827|1761|1753|1774|1827|1739|1773|1744|1698|1690|1667|1678|1702|1639|1706|1708|1699|1706|1710||||1620|1675||1663|1680|1656|1637|1582|1630|1638|1642|1635|1599|1594|1553|1556|1568|1533|1545|1498|1489|1509|1532
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|416|409|403|405|392|396|387|385|375|370|371|367|365|364|351|365|364||366|359|364|374|374|369|363||364|366|370|357|352|349|346|344|335|339|342|339|338|342|343|349|352|358|356|363|360|358||359|353|347|339|338|||343|349|344|344|343|336|343|348|346|347|351|353|363|364|358|365|365|372|376|380|378|375|371|391|393|390|397||398|396|396|396|400|394|396|402|399|392|400|391|399||397|384|387|390|394|396|399|393|400|398|409|408|409|408|415|415|416|423|420|423|419|411||413|432|446|432|418|421|||440|429|427|427|426|422|415|410|418|416|413|406|410|410|410|407|408|413|412|406|406|408|410|413|415|417|431|424|418||397|398|405|410|396|390|407|413|414|417|||412|419|416|410|414|412|408|408|392|404|401|410|417|410|406|405|409|406|407|398|412|423|422|412|415|418|424|400|413|424|423|426|431|420|409|409|402|395|398|405|386|376|367|361|364|367|363|353|347|338|349|350|359|363|355||||378|385||388|388|381|376|369|364|369|361|363|364|373|373|380|368|376|370|366|350|349|371
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1973|1937|1922|1935|1914|1890|1887|1900|1845|1850|1835|1843|1835|1850|1754|1835|1776||1818|1759|1800|1819|1790|1788|1775||1717|1683|1695|1659|1595|1599|1563|1565|1514|1532|1471|1447|1472|1471|1510|1494|1509|1478|1484|1519|1424|1425||1419|1411|1388|1381|1384|||1415|1455|1425|1436|1422|1411|1408|1409|1406|1391|1429|1412|1437|1429|1465|1516|1538|1540|1559|1576|1558|1547|1510|1555|1572|1531|1527||1472|1466|1475|1491|1445|1391|1504|1561|1509|1439|1405|1388|1384||1372|1327|1392|1388|1418|1462|1468|1450|1446|1421|1463|1436|1458|1465|1472|1478|1465|1464|1438|1441|1372|1340||1355|1425|1417|1354|1371|1441|||1459|1439|1447|1469|1438|1410|1375|1403|1417|1360|1309|1336|1319|1302|1320|1340|1368|1358|1361|1349|1353|1319|1348|1352|1342|1355|1387|1388|1351||1276|1306|1309|1278|1205|1156|1216|1211|1232|1243|||1224|1214|1226|1235|1254|1248|1202|1197|1133|1177|1219|1253|1253|1231|1241|1236|1281|1239|1273|1246|1279|1288|1279|1267|1282|1313|1315|1209|1264|1283|1343|1371|1388|1362|1358|1374|1352|1312|1339|1340|1321|1290|1229|1142|1169|1167|1155|1117|1112|1100|1161|1158|1209|1161|1111||||1156|1202||1172|1138|1103|1098|1045|1063|1106|1130|1087|1093|1108|1051|1057|1078|1104|1129|1100|1044|1053|1074
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|6490|6530|6410|6440|6420|6210|6150|6230|6500|6560|6280|6370|6400|6440|6270|6610|6600||6820|6880|6910|6810|6850|7000|6900||6730|6730|6390|6250|6180|6180|6130|6130|6070|6270|6390|6390|6520|6400|6500|6460|6390|6310|6320|6560|6330|6100||6140|5900|5810|5810|5820|||5900|6060|5960|5940|5950|5920|5880|6030|6060|6050|5980|5970|5920|6010|5940|6010|5930|5840|5890|5870|5890|5860|5870|6120|6070|5920|5850||5660|5650|5600|5560|5650|5530|5700|5690|5490|5850|5720|5640|5380||5320|5240|5290|5210|5140|5080|5140|5150|5210|5200|5230|5230|5310|5430|5420|5330|5340|5380|5260|5290|5240|5220||5290|5380|5430|5260|5240|5230|||5200|5160|5090|5060|5110|5020|4950|4920|4945|4905|4965|5060|4980|4840|4830|4800|4860|4885|4910|4920|4870|4825|4925|4975|4870|4945|4915|4870|4750||4615|4630|4740|4695|4665|4560|4710|4765|4825|4835|||4875|4925|4790|4750|4740|4810|4760|4865|4800|4835|4810|4870|4855|4810|4685|4570|4670|4715|4825|4825|4805|4840|4795|4830|4830|4810|4775|4645|4810|4900|4825|4815|4705|4720|4830|4800|4800|4860|4880|4675|4580|4590|4580|4575|4650|4790|4750|4690|4740|4675|4785|4760|4705|4665|4735||||4710|4730||4725|4710|4685|4750|4675|4630|4635|4670|4640|4705|4560|4440|4465|4380|4480|4535|4405|4260|4325|4355
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|3820|3825|3745|3730|3645|3675|3675|3660|3565|3550|3525|3530|3525|3540|3535|3615|3590||3625|3595|3715|3690|3675|3695|3645||3645|3635|3720|3650|3510|3500|3430|3345|3375|3390|3355|3350|3365|3325|3375|3380|3450|3410|3450|3475|3405|3375||3385|3395|3380|3350|3385|||3430|3460|3355|3295|3280|3260|3250|3310|3345|3405|3445|3460|3505|3495|3440|3445|3430|3475|3495|3545|3515|3450|3410|3660|3695|3725|3765||3680|3710|3645|3700|3665|3570|3680|3710|3635|3380|3360|3360|3320||3300|3180|3225|3210|3205|3240|3260|3190|3235|3130|3270|3240|3305|3330|3395|3375|3370|3455|3460|3480|3460|3315||3380|3470|3570|3465|3495|3555|||3490|3445|3540|3560|3640|3555|3495|3445|3475|3445|3425|3420|3415|3405|3445|3415|3375|3440|3465|3365|3395|3410|3410|3405|3370|3470|3480|3420|3330||3165|3105|3175|3245|3010|3015|3140|3285|3320|3390|||3375|3440|3440|3480|3485|3495|3450|3490|3415|3495|3525|3585|3645|3570|3630|3590|3645|3615|3710|3635|3665|3730|3660|3725|3740|3785|3820|3730|3820|3875|3935|3960|4025|3995|4000|4045|4025|3975|3980|4065|3995|4075|3960|3805|3790|3815|3765|3640|3705|3735|3780|3830|3915|3755|3600||||3675|3700||3725|3720|3710|3710|3700|3685|3655|3670|3675|3740|3645|3590|3665|3630|3765|3575|3505|3440|3470|3525
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1605|1553|1540|1509|1478|1474|1449|1433|1425|1436|1436|1436|1446|1396|1318|1372|1360||1354|1363|1377|1378|1377|1383|1392||1343|1344|1349|1318|1287|1280|1248|1246|1233|1258|1267|1247|1249|1258|1261|1242|1230|1222|1220|1222|1218|1206||1213|1203|1186|1185|1180|||1183|1199|1183|1196|1175|1168|1173|1183|1186|1183|1184|1172|1181|1186|1184|1188|1164|1178|1189|1179|1191|1172|1129|1174|1167|1175|1179||1171|1189|1203|1229|1228|1230|1322|1325|1308|1292|1278|1271|1260||1259|1247|1281|1282|1307|1315|1305|1305|1320|1297|1318|1318|1333|1338|1341|1350|1367|1389|1397|1405|1419|1378||1380|1420|1462|1438|1436|1464|||1486|1483|1489|1503|1507|1479|1472|1440|1455|1443|1460|1463|1452|1449|1447|1445|1439|1458|1466|1438|1441|1419|1390|1381|1372|1384|1391|1365|1331||1275|1287|1288|1300|1269|1243|1291|1296|1305|1307|||1324|1332|1343|1335|1348|1370|1358|1353|1304|1325|1336|1349|1356|1340|1345|1332|1358|1347|1388|1359|1384|1389|1382|1380|1388|1349|1351|1294|1363|1355|1364|1382|1381|1345|1353|1369|1355|1322|1313|1308|1309|1306|1278|1243|1255|1252|1214|1187|1150|1157|1194|1195|1208|1179|1142||||1150|1182||1161|1145|1135|1147|1123|1122|1129|1144|1135|1143|1164|1142|1183|1155|1132|1100|1091|1011|1051|1098
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|22420|21990|22260|21710|21630|21290|20980|21390|21220|21060|21270|21270|21320|21350|21090|21620|21200||21200|21200|21390|21330|22220|22340|22460||21550|21480|21600|21580|21860|22030|21680|21500|21970|21870|22070|21550|22220|21700|21310|21010|21020|21270|21200|21510|20490|20700||21970|22900|23140|24120|24780|||24180|23960|24050|24300|24210|24400|24130|24730|24700|25200|24910|25070|25200|25280|25660|25600|25570|25000|25670|26210|26690|26290|25070|25530|24720|24130|24270||23970|23970|24100|25150|25820|25670|25820|26020|25430|25850|25350|25430|24860||24890|24410|24840|24590|24480|24150|24160|24340|24970|23810|24810|24900|26130|25090|24950|24890|24890|25010|25050|24850|24990|24840||24980|25640|25790|24780|24230|24270|||24000|24020|23950|24070|24070|23950|23950|23830|24410|24550|25080|25650|25880|25510|25620|25560|26200|26180|26160|25840|25360|25190|25390|24560|24600|24610|25220|23410|23740||23470|23640|23600|23710|23480|22800|23380|23360|23220|23260|||22830|23480|23140|22650|22520|22340|22540|22670|22560|23580|23590|23810|24020|24140|24060|24010|24550|24140|24850|24440|24470|24590|24090|23790|23790|23860|23890|23610|24440|24470|25060|24960|24490|24120|24310|24310|24460|24290|23610|24370|24340|24770|24920|23860|24000|23020|21780|21620|21700|21290|22130|22310|22440|22180|20830||||20570|20990||21070|20900|20290|20410|20110|20390|20770|21160|20750|20820|20910|19540|20370|20500|19740|18850|17530|15870|16950|16980
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1021|1008|1027|1027|997|1015|1033|1034|1014|1019|1028|1041|1001|1006|1000|1029|1021||1017|1010|1010|1068|1036|1030|970||987|975|992|969|969|990|947|950|901|933|902|897|919|926|922|929|913|887|885|916|912|917||931|927|891|874|874|||879|896|908|866|900|1027|1058|1060|1062|1070|1074|1039|1037|1004|1002|995|955|921|938|943|950|930|905|942|958|962|958||928|914|932|943|945|884|907|938|888|878|847|827|851||814|796|787|766|801|818|827|800|762|745|768|745|758|765|765|778|781|788|801|751|707|662||679|688|655|638|636|658|||684|684|683|713|743|698|687|689|703|700|691|698|691|711|714|696|691|710|716|680|694|695|706|704|712|716|734|746|733||680|678|658|656|632|607|637|654|697|719|||727|726|744|747|749|753|722|720|687|699|706|711|734|709|711|709|728|693|718|718|734|728|717|729|741|752|775|712|760|753|816|829|850|800|771|786|756|732|729|755|760|719|676|660|667|645|639|600|615|623|630|646|683|652|623||||624|646||601|600|578|574|553|573|598|596|576|583|605|579|592|582|578|582|568|533|540|558
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|737|725|708|715|696|693|684|692|663|646|637|636|625|635|626|645|649||650|642|647|652|652|647|631||627|636|641|628|617|613|611|612|608|609|619|616|622|607|613|623|631|624|616|622|616|612||611|594|580|567|575|||580|587|587|585|581|578|589|597|593|611|610|613|610|608|596|606|599|601|597|602|600|590|581|599|600|597|600||589|586|580|590|601|598|602|606|588|585|576|564|587||584|566|571|569|579|586|585|579|592|585|597|598|598|605|612|612|613|609|599|605|631|650||||612|588|585|601|||620|607|611|615|603|576|557|549|570|560|546|533|532|537|537|538|537|539|533|513|511|511|508|518|535|541|548|537|531||498|500|510|514|495|482|500|510|519|522|||510|517|515|510|515|508|510|508|488|503|496|506|517|505|504|499|508|513|512|503|504|514|511|511|510|518|523|502|511|517|529|531|532|519|514|509|509|493|505|512|486|474|462|450|451|453|457|446|446|430|449|443|446|442|430||||437|449||442|441|438|440|431|426|429|416|420|415|435|436|459|438|447|436|419|410|403|434
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|17320|17070|17060|16630|16530|16270|16640|16760|16380|16490|16310|16160|16040|15750|15540|16240|16170||16780|16570|16560|16650|16330|16460|16110||16170|16460|16320|16430|16500|17040|16120|16340|16410|16690|16120|15870|15610|15420|15580|15480|15330|15490|15570|15960|15900|15630||15730|15550|15380|15680|15400|||15650|15790|15340|15220|15180|15070|15010|15110|14930|15330|15160|15150|15170|15150|15100|15180|15020|14670|15000|15010|14950|14940|14760|15030|14970|14630|14690||14420|14360|14360|14400|14380|14350|14530|14520|14310|14280|14230|14340|14290||14940|14540|14990|14850|14900|14950|14940|14940|15010|14910|14950|14820|14860|14900|14910|14590|14590|14720|14680|14570|14300|13830||13530|13830|14290|13770|13340|13460|||12650|12720|12620|12520|12710|12550|12480|12360|12370|12270|12310|12370|12160|11900|12010|12040|12370|12370|12580|12400|12320|12230|12300|12440|12630|12880|12700|12650|12760||12330|12480|12430|12280|11540|11070|11400|11360|11650|11670|||11800|11950|11980|11790|11890|12080|11730|11910|11630|11810|11840|11940|11940|11810|11620|11640|11820|11720|11930|11860|11910|11920|11890|12010|12020|12090|12150|11680|12130|12230|12430|12590|12310|12280|12300|12510|12490|12540|12870|13060|12720|12230|12090|12060|12000|12310|12250|11740|12070|12010|12260|12240|12120|12030|11670||||11630|11870||11380|11250|11100|11070|10670|10380|10760|10970|10870|11150|11130|10960|11100|11180|11450|11100|11120|10620|10780|10910
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|7430|7330|7120|7080|6910|7010|6900|6940|6780|6800|6700|6750|6780|6710|6640|6780|6730||7070|6840|7000|7140|7060|7020|6830||6820|6720|6570|6470|6490|6530|6430|6330|6260|6120|6110|6060|6130|6020|6040|6050|5960|6030|6070|6360|6410|6370||6370|6260|6060|6040|6070|||6130|6220|6180|6110|6030|6050|5980|6170|6300|6340|6210|6240|6270|6180|6170|6180|6070|6130|6210|6090|6230|6210|6120|6220|6080|5940|5940||5900|5910|5920|6010|5840|5630|5770|5750|5620|5470|5410|5420|5300||5140|4975|5090|5070|5030|5080|5130|5100|5220|5130|5220|5070|5120|5240|5310|5270|5330|5360|5300|5390|5320|5190||5370|5560|5580|5420|5380|5440|||5450|5350|5270|5230|5290|5200|5100|4990|4955|4825|4790|4855|4865|4830|4890|4955|5010|5040|5080|5150|4995|5000|4995|5020|4970|5060|5060|4920|4755||4665|4695|4690|4740|4685|4605|4745|4790|4760|4780|||4880|4940|4920|4980|5010|5140|5120|5060|4960|5370|5480|5460|5600|5630|5640|5640|5810|5810|5910|5760|5710|5780|5710|5700|5660|5600|5540|5400|5480|5500|5580|5510|5500|5420|5610|5480|5430|5400|5430|5310|5090|5110|5020|4935|4925|5100|5020|4930|4910|4870|5070|5080|5060|5080|5090||||5030|5080||5170|5060|4940|4980|4935|4850|4930|4995|5000|5030|4955|4930|4990|4870|5010|4825|4705|4555|4590|4725
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5395|5410|5389|5404|5355|5228|5230|5271|5278|5245|5154|5148|5036|5089|4876|5151|4962||4934|4845|4800|4973|4890|4846|4892||4937|4844|4997|4840|4776|4561|4468|4475|4306|4395|4427|4374|4398|4358|4360|4359|4381|4270|4344|4340|4328|4352||4321|4300|4084|4085|4025|||4065|4060|4045|4031|4039|4006|4044|4181|4204|4190|4181|4168|4174|4146|4207|4209|4038|4065|4099|4066|4013|3967|3966|4087|4063|4003|3981||3962|3963|3961|3970|3872|3892|4019|4080|3880|3591|3564|3562|3577||3518|3502|3699|3547|3642|3668|3650|3550|3607|3530|3591|3550|3553|3554|3623|3592|3650|3677|3676|3686|3650|3508||3543|3673|3725|3608|3568|3689|||3668|3682|3705|3768|3763|3702|3713|3615|3602|3565|3554|3549|3484|3457|3530|3530|3539|3541|3580|3499|3543|3546|3522|3527|3591|3550|3561|3563|3509||3320|3391|3385|3280|3274|3128|3161|3175|3275|3340|||3399|3479|3500|3523|3431|3453|3403|3409|3342|3384|3391|3454|3497|3385|3325|3352|3403|3395|3448|3400|3476|3528|3460|3489|3542|3566|3596|3425|3573|3528|3709|3761|3753|3761|3662|3661|3640|3579|3455|3580|3435|3409|3263|3200|3235|3261|3253|3109|3089|3089|3209|3276|3268|3205|3078||||3095|3241||3052|3047|2909.5|2895|2890|3041|3067|3108|3065|3149|3161|3079|3128|3167|3150|3138|3064|2935.5|2957.5|3075
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3530|3480|3520|3605|3530|3520|3485|3450|3460|3390|3355|3385|3325|3330|3275|3445|3340||3325|3225|3230|3355|3285|3230|3080||3095|3010|3010|2978|2980|3025|2944|2903|3040|3145|3175|3170|3220|3200|3220|3170|3160|3130|3235|3185|3175|3090||3100|3050|2918|2912|2958|||2930|2926|2862|2857|2825|2782|2787|2834|2849|2903|2889|2892|2932|2927|2941|2975|2946|2959|2960|2925|2953|2940|2891|2986|2901|2931|2958||2896|2824|2814|2837|2849|2809|2823|2852|2838|2705|2690|2591|2656||2595|2560|2703|2843|2975|3075|3050|3665|3685|3630|3675|3630|3650|3650|3700|3665|3720|3785|3790|3790|3740|3730||3800|3800|3780|3745|3725|3685|||3680|3650|3675|3730|3755|3710|3710|3710|3675|3715|3700|3740|3755|3750|3720|3665|3685|3680|3680|3565|3660|3590|3560|3535|3505|3470|3445|3385|3230||3165|3160|3130|3135|3105|3020|3045|3035|3085|3290|||3260|3285|3290|3235|3210|3255|3115|3130|3000|3005|3000|2990|3005|2959|2926|2956|2980|2939|2939|2913|2990|2967|2908|2907|2919|2946|3005|2820|2970|2973|3055|3060|3090|3030|2981|2971|2895|2849|2830|2890|2854|2786|2718|2605|2659|2621|2681|2522|2505|2470|2528|2523|2599|2538|2442||||2409|2546||2444|2459|2459|2506|2417|2468|2514|2577|2452|2449|2464|2417|2485|2407|2357|2299|2208|2114|2102|2083
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1866|1853|1843|1856|1814|1774|1795|1791|1794|1755|1757|1770|1731|1716|1689|1714|1693||1722|1696|1703|1729|1718|1717|1740||1738|1720|1740|1714|1715|1711|1694|1685|1669|1658|1679|1672|1680|1677|1693|1676|1674|1678|1685|1593|1579|1567||1575|1577|1557|1538|1542|||1566|1572|1600|1577|1569|1515|1523|1534|1532|1525|1537|1520|1557|1559|1545|1529|1507|1522|1515|1507|1521|1530|1533|1550|1536|1535|1516||1535|1397|1398|1425|1438|1410|1422|1449|1400|1389|1393|1392|1411||1401|1381|1429|1461|1532|1540|1542|1643|1632|1597|1608|1595|1599|1604|1626|1608|1615|1631|1652|1638|1629|1613||1615|1635|1635|1602|1620|1644|||1660|1669|1689|1714|1718|1675|1669|1662|1638|1634|1610|1606|1640|1610|1591|1597|1601|1623|1622|1618|1618|1624|1513|1507|1509|1511|1516|1515|1453||1420|1434|1440|1425|1382|1372|1306|1323|1343|1353|||1362|1360|1360|1345|1348|1348|1329|1323|1275|1283|1289|1307|1330|1309|1282|1301|1283|1265|1309|1307|1307|1325|1309|1305|1350|1327|1369|1305|1306|1340|1332|1347|1374|1344|1275|1305|1271|1228|1242|1237|1175|1120|1090|1066|1086|1049|1040|1002|1017|1013|1022|1051|1072|1035|991||||1010|1056||992|1067|1061|1039|1017|1064|1092|1080|1056|1090|1116|1069|1118|1073|1090|1092|1095|1080|1097|1102
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|3635|3645|3675|3630|3580|3580|3585|3625|3515|3515|3525|3510|3405|3455|3340|3440|3320||3355|3270|3315|3330|3295|3325|3300||3365|3340|3430|3445|3390|3355|3260|3295|3080|3095|3085|3125|3125|3070|3060|3060|3085|3080|3125|3190|3230|3180||3190|3160|3105|3065|3130|||3070|3110|3075|3025|3030|3030|3035|3120|3100|3015|3015|3035|3030|3100|3095|3115|3110|3125|3180|3175|3170|3160|3110|3145|3190|3200|3265||3255|3280|3355|3395|3410|3475|3510|3505|3490|3590|3505|3480|3420||3400|3305|3350|3410|3400|3405|3415|3490|3405|3335|3405|3305|3340|3360|3395|3360|3360|3425|3395|3405|3480|3390||3325|3450|3465|3425|3570|3745|||3700|3610|3630|3595|3625|3650|3620|3545|3605|3640|3710|3750|3745|3665|3695|3680|3720|3670|3650|3630|3560|3500|3505|3475|3445|3425|3470|3430|3360||3280|3220|3285|3305|3200|3125|3000|2978|2991|3015|||2994|3020|3010|3010|2962|2950|2913|2930|2847|2865|2835|2876|2878|2816|2809|2838|2880|2853|2882|2882|2870|2892|2881|2900|2915|2916|2954|2839|2888|2883|2929|2976|3050|3000|2980|2920|2925|2883|2963|2836|2852|2848|2822|2751|2805|2795|2758|2612|2576|2561|2615|2623|2696|2599|2540||||2598|2641||2575|2520|2472|2494|2436|2440|2444|2496|2477|2469|2490|2396|2409|2379|2407|2444|2244|2242|2202|2272
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|516|519|521|521|508|512|494|498|477|462|458|456|455|453|447|461|460||465|460|472|470|469|472|472||477|462|470|462|454|450|438|438|443|438|438|439|427|418|416|416|412|408|404|410|405|412||399|398|395|382|377|||375|379|375|370|365|363|360|374|381|380|384|380|383|385|378|378|379|378|388|389|391|393|392|400|405|405|413||412|410|410|414|419|416|420|428|425|421|426|419|417||421|405|420|440|442|445|446|447|464|455|461|453|457|457|461|461|461|461|461|463|463|445||450|459|464|453|448|451|||456|452|457|458|469|458|447|447|452|450|456|450|448|447|453|447|442|449|448|434|431|432|433|431|439|445|448|449|434||416|416|422|428|422|407|397|401|409|414|||414|415|427|426|415|415|402|408|398|407|401|403|411|395|402|404|414|404|412|409|414|425|417|423|423|426|438|420|429|439|453|444|452|443|436|434|448|440|435|439|441|429|418|425|425|425|422|412|413|412|414|413|419|413|396||||407|413||414|405|403|414|402|417|431|434|441|434|442|443|447|438|433|443|448|422|433|449
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1081|1062|1060|1063|1040|1040|1025|1037|1009|1001|991|997|1002|994|962|1001|1001||976|967|971|1012|1005|988|978||959|968|980|952|939|933|936|939|925|933|940|943|951|937|940|959|961|976|972|990|997|1005||997|997|954|935|950|||979|994|977|995|993|967|994|1007|1012|1018|1040|1036|1048|1048|1036|1050|1049|1059|1077|1082|1079|1053|1037|1095|1107|1089|1096||1096|1069|1068|1060|1049|1033|1033|1055|1039|1016|1022|1006|1032||1023|986|998|990|999|1004|1006|985|1006|995|1016|1000|997|1003|1041|1028|1030|1059|1055|1068|1062|1045||1057|1118|1115|1071|1064|1088|||1135|1112|1114|1107|1096|1056|1021|1005|1008|992|985|973|981|982|984|988|989|997|1002|976|965|981|984|994|992|1001|1017|1007|989||924|922|934|927|883|880|912|936|952|964|||944|958|957|939|935|924|904|893|855|875|887|901|926|903|896|895|891|896|905|883|905|929|924|925|916|925|932|888|892|907|949|956|974|938|930|916|899|892|908|926|891|855|836|829|840|834|822|815|822|796|825|863|873|866|843||||867|878||871|875|859|855|841|838|842|835|820|824|852|855|902|866|872|866|844|816|827|888
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|730|729|731|732|715|725|713|710|690|680|672|677|666|671|660|671|668||674|674|689|690|692|689|694||701|700|702|689|685|679|668|677|683|736|748|738|712|706|712|715|712|708|708|712|707|721||699|699|691|674|670|||672|678|675|666|664|655|651|666|677|660|666|671|679|682|679|689|691|691|703|711|720|724|735|759|760|768|786||789|788|797|797|798|785|810|810|800|779|776|771|770||763|745|744|754|746|754|750|745|755|745|746|734|735|741|748|751|754|763|766|774|778|756||789|802|807|790|780|781|||795|786|778|777|777|765|759|754|755|761|772|773|770|777|783|779|781|761|744|724|720|716|719|716|724|735|747|736|727||709|711|702|709|706|676|694|651|664|672|||664|669|685|678|674|677|669|682|655|670|667|669|684|664|669|668|688|684|678|672|676|682|676|686|689|693|707|690|705|713|728|722|726|702|698|705|709|709|706|723|732|705|692|688|695|697|694|698|706|702|724|721|727|710|671||||684|726||730|740|742|736|713|720|713|721|724|714|725|729|738|728|746|751|741|711|712|741
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1107.7|1097.3|1112.3|1106.7|1073.3|1064|1072.7|1088.7|1050|1033.7|1017.3|1033.7|998|1006|970.5|1008.7|996.3||992.5|993.7|1017.3|1029.3|1020.3|1017.3|1006.3||1043.3|992.3|1004.3|989.7|970|965.3|936|924.7|921.5|931|945.8|935.5|941.5|950.5|964|949.7|944.5|928.8|945|973|973.7|962.7||977.8|968.8|958.3|939.2|953.8|||959.2|976.5|973.8|977.7|982|971|994.2|1005|1031.3|1008|1018.3|1020.3|1012.7|1021.3|1033.3|1042.7|1027.7|1039.3|1043.3|1028.3|1015.7|966.5|957.2|992.3|998.7|1019|1019.3||992.3|987.2|984.7|1023.3|1018.3|971.3|982.7|998.2|975.8|944.5|863.2|842|850.7||841.5|811.7|827.7|826.8|846.7|861.7|860|853.7|870.5|855|861.7|843.7|842.5|845|853.7|844.8|860.7|867|872.8|871.8|853.8|832.3||824.5|824.3|822.2|824.8|810.8|846.5|||871|863.3|876.5|899.8|897.2|884.7|889.5|881|900|914.5|918.7|898.7|889.5|900.3|909.7|903.8|897.3|903.5|899.7|875.3|883.3|885|905.5|900.7|913.7|907.3|921|918.3|903.5||849.3|882.8|942.3|922.3|869.7|841.3|888.3|886|903.8|919.3|||924.3|921.7|932.3|938.7|947.5|948.5|919.5|931|878.8|905.8|908.7|922.5|937.8|923|916.5|899.8|918.5|902.8|925.3|926.5|951.7|959.7|950.2|957.7|966.7|972.8|984.3|913.7|938.5|955.7|1013|1008.7|1013.3|1008.7|972|965.8|941.5|931.5|928|966|937.2|914.5|876.7|841|852.2|858|859.7|829.2|817.7|804.7|840.7|841|871.3|846|800.3||||818.7|870.2||827.7|844.5|815.5|811.7|781|795.8|817.2|823.2|760|790.3|796.8|778.8|804.2|806.2|808.2|785.2|764.5|711.8|740.8|765.5
04501|946228|/equities/horiba-ltd|TOPIX500|7030|7120|7200|7080|6920|6880|6890|6930|6800|6920|6790|6800|6610|6600|6340|6570|6480||6740|6720|6730|6870|7070|7240|7210||7120|7160|7070|7000|6760|6740|6950|6920|6830|6990|7010|6900|6940|6850|6890|6830|6880|6680|6650|6660|6630|6400||6390|6150|6110|6060|5940|||6050|6110|6110|6060|6020|5930|5890|6030|5980|5760|5830|5840|5680|5630|5630|5750|5610|5560|5640|5750|5670|5600|5600|5750|5830|5590|5590||5500|5540|5690|5850|5940|5750|5950|5840|5900|5580|5410|5340|5250||5170|5110|5260|5270|5220|5320|5320|5380|5460|5300|5310|5150|5200|5310|5370|5380|5450|5550|5520|5580|5460|5360||5480|5630|5540|5470|5450|5530|||5710|5690|5670|5680|5820|5760|5720|5700|5880|5820|5790|5910|5890|5830|5810|5790|5850|5870|5920|5840|5970|5980|6090|6150|6220|6300|6250|6190|5840||5630|5640|5630|5630|5410|5400|5590|5530|5830|5730|||5760|5890|5820|5770|5760|5870|5880|5860|5730|5850|5750|5820|5840|5630|5530|5560|5680|5590|5700|5550|5590|5650|5530|5580|5590|5620|5650|5270|5460|5640|5890|6060|6160|6070|5840|5840|5890|5850|5670|5880|5770|5710|5510|5500|5700|5890|5790|5650|5850|5710|5870|5870|5850|5790|5520||||5570|5760||5630|5370|5150|5260|5140|5230|5380|5360|5390|5400|5420|5360|5490|5390|5510|5370|5100|5090|5150|5240
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5065|5175|5125|5045|4860|4820|4820|4920|4720|4780|4730|4720|4765|4815|4670|4725|4735||4825|4860|4955|5110|5330|5335|5240||5150|5090|5350|5000|4880|4820|4765|4705|4630|4740|4650|4470|4515|4530|4575|4570|4585|4625|4715|4690|4675|4640||4680|4650|4585|4625|4665|||4735|4785|4760|4725|4730|4745|4720|4810|4795|4890|4950|4975|5020|4955|4920|5035|5025|5015|5120|5135|5100|5140|5165|5225|5360|5300|5250||5090|5315|5250|5280|5280|5170|5240|5285|5155|4830|4590|4525|4300||4320|4165|4195|4270|4290|4285|4360|4365|4455|4450|4545|4485|4525|4560|4555|4450|4465|4490|4430|4365|4330|4210||4190|4280|4375|4245|4175|4190|||4095|4095|4125|4110|4135|4100|4050|4025|4075|3990|3985|3975|4000|3990|4055|4050|4000|4095|3980|4015|4000|4020|4060|4050|3975|4095|4090|4000|3840||3810|3970|4055|4020|3985|4020|4100|4185|4270|4255|||4325|4355|4385|4415|4445|4485|4335|4460|4340|4510|4575|4665|4710|4580|4520|4540|4620|4550|4690|4590|4720|4715|4640|4635|4585|4585|4605|4475|4555|4605|4610|4600|4530|4650|4620|4525|4480|4385|4350|4455|4510|4340|4325|4255|4315|4290|4215|4095|4035|3930|3950|4015|4190|4125|4010||||4000|4120||4035|4020|3965|4000|3940|3900|3900|3885|3860|3900|3905|3850|3970|3925|3915|3835|3670|3670|3735|3795
04503|946107|/equities/house-foods-group-inc|TOPIX500|3715|3690|3635|3655|3595|3610|3600|3640|3600|3595|3570|3595|3605|3615|3560|3650|3690||3720|3710|3770|3750|3840|3855|3860||3920|3925|3960|3960|3975|3835|3770|3830|3870|3815|3845|3800|3750|3730|3740|3715|3780|3830|3885|3875|3880|3860||3830|3835|3785|3820|3845|||3920|3920|3885|3845|3805|3795|3770|3800|3805|3885|3875|3840|3885|3925|3825|3685|3615|3670|3675|3650|3580|3605|3600|3745|3740|3740|3800||3800|3810|3815|3805|3810|3750|3765|3765|3735|3645|3630|3670|3620||3625|3455|3510|3530|3500|3450|3425|3415|3470|3460|3555|3550|3560|3610|3605|3625|3620|3655|3640|3675|3730|3690||3740|3785|3855|3800|3680|3670|||3665|3630|3615|3515|3565|3555|3540|3480|3510|3460|3495|3550|3560|3520|3580|3535|3545|3550|3590|3460|3490|3500|3565|3580|3550|3635|3620|3545|3520||3450|3485|3515|3575|3355|3215|3275|3305|3315|3355|||3360|3395|3370|3380|3390|3395|3315|3380|3280|3325|3395|3450|3505|3460|3475|3395|3480|3455|3510|3500|3515|3595|3625|3690|3690|3680|3680|3515|3515|3605|3665|3685|3635|3665|3725|3635|3600|3610|3645|3635|3620|3585|3510|3485|3505|3540|3530|3545|3575|3575|3600|3545|3515|3445|3425||||3345|3380||3420|3405|3415|3450|3395|3340|3315|3305|3345|3265|3190|3155|3170|3165|3240|3385|3490|3395|3375|3400
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|12680|12590|12725|12430|12290|11950|11875|11915|11875|11880|11870|12060|12275|12280|12100|12680|12415||13060|13325|13195|13215|13690|13190|13060||13110|13275|13065|12955|12790|12755|13005|13245|13395|12950|13235|13650|13710|13625|13475|13540|13675|13945|13950|13920|14135|14255||14075|14235|14140|14215|14495|||14270|14405|14265|14120|14050|14020|14025|13960|13945|13730|13385|13235|13155|13080|12975|13165|12880|12735|12945|13020|13600|13880|13910|14140|13845|13545|13115||12545|12485|12420|12515|12715|12665|12725|12490|12505|13050|12565|12710|12420||12195|11800|12630|12795|11995|11785|11915|12095|12220|12370|12340|12235|12235|12395|12135|12045|12160|12160|12190|12015|11835|11805||11860|11950|11770|11675|11875|11695|||11490|11355|11215|10910|10910|10735|10545|10410|10655|10500|10555|10815|10745|10625|10415|10325|10365|10245|10145|10285|10250|10070|10295|10520|10530|10750|10665|10380|10250||10345|10475|10580|10360|10370|10420|10810|10585|10630|10490|||10570|10710|10700|10615|10540|10860|10820|10860|10735|10910|10730|10905|10640|10510|10120|10135|10260|10405|10430|10540|10375|10335|10375|10450|10255|10305|9984|9750|9762|9939|10050|9908|10085|10200|10365|10070|10165|10255|10110|10115|10060|9700|9526|9560|9689|9784|9606|9673|9678|9718|10025|9738|9732|9872|9739||||9661|9866||10225|9920|9874|9691|9716|9629|9793|10085|9936|10130|9798|9615|9808|9700|9964|9659|9464|9278|9071|9162
04505|946151|/equities/miraca-holdings-inc|TOPIX500|3500|3420|3390|3365|3380|3390|3400|3365|3300|3280|3265|3285|3300|3280|3295|3300|3340||3290|3245|3255|3295|3285|3330|3330||3255|3270|3110|3075|3095|3150|3165|3090|3110|3230|3210|3145|3160|3100|3080|3010|2968|2962|2975|2981|2977|2916||2866|2825|2783|2759|2731|||2779|2756|2703|2769|2788|2837|2868|2918|2915|2865|2918|2931|2899|2897|2838|2867|2858|2850|2856|2883|2870|2864|2826|2848|2845|2864|2909||2855|2808|2815|2815|2845|2802|2816|2779|2621|2729|2720|2690|2650||2646|2651|2669|2700|2745|2754|2754|2762|2795|2800|2849|2845|2877|2896|2897|2880|2898|2891|2877|2879|2864|2826||2812|2867|2874|2821|2869|2867|||2859|2722|2736|2730|2722|2685|2657|2659|2663|2692|2692|2698|2676|2653|2617|2546|2505|2572|2400|2420|2400|2385|2348|2318|2329|2346|2282|2291|2301||2380|2464|2471|2448|2401|2362|2425|2446|2480|2458|||2462|2469|2463|2447|2449|2515|2519|2550|2503|2552|2584|2577|2575|2543|2544|2512|2541|2585|2565|2586|2638|2698|2714|2716|2655|2599|2587|2544|2560|2589|2679|2696|2703|2661|2580|2597|2569|2533|2506|2491|2516|2469|2471|2455|2419|2472|2511|2513|2528|2668|2892|2875|3050|2549|2555||||2696|2701||2444|2340|2399|2350|2322|2341|2348|2339|2325|2275|2356|2334|2321|2274|2254|2282|2233|2209|2194|2197
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1309|1305|1284|1256|1213|1220|1218|1232|1184|1173|1172|1172|1173|1190|1188|1236|1228||1199|1183|1204|1208|1226|1210|1201||1229|1239|1227|1212|1178|1193|1165|1163|1184|1168|1146|1130|1132|1119|1128|1123|1146|1130|1138|1154|1137|1130||1115|1105|1096|1081|1108|||1133|1143|1140|1126|1109|1101|1087|1088|1092|1103|1114|1119|1124|1116|1105|1103|1093|1102|1102|1106|1085|1067|1057|1106|1069|1070|1081||1059|1037|1041|1055|1044|1007|1033|1071|1059|1024|1025|1028|1007||1000|966|981|972|995|1019|1009|1008|1027|1013|1023|990|1041|1041|1056|1033|1029|1037|1033|1017|1023|987||984|997|996|958|971|989|||992|988|989|992|999|986|984|973|990|973|991|989|973|969|966|956|947|987|987|957|970|948|974|961|956|967|989|1001|1021||918|927|956|959|918|906|916|970|957|981|||973|972|991|985|1010|998|964|971|940|974|980|1000|1009|995|994|1001|1012|982|1019|1004|1043|1058|1047|1062|1058|1081|1089|1018|1063|1072|1092|1140|1135|1104|1122|1142|1115|1092|1090|1089|1058|1072|1054|1020|1028|1048|1034|1015|994|983|1021|1022|1039|1021|996||||1022|1072||1020|1057|1018|1023|983|996|1021|1019|990|979|984|966|988|951|982|1039|1027|970|1051|1066
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|4950|4705|4760|4665|4660|4580|4525|4370|4465|4570|4565|4665|4565|4470|4330|4555|4455||4820|4850|4785|4895|5040|5040|4910||4960|5070|4875|4985|5220|5080|5040|4960|4860|4800|5010|5120|5110|5170|5080|5080|5180|5070|5030|5110|4895|4900||4885|4670|4690|4830|4750|||4815|4835|4805|4725|4720|4650|4620|4855|4995|5100|4975|5020|4995|5060|5030|5030|5040|4915|4950|4940|5000|5020|4890|4950|4920|4710|4615||4415|4320|4370|4405|4440|4305|4335|4205|4155|4440|4350|4490|4270||4085|4225|4445|4340|4155|4055|4110|4260|4345|4260|4175|4055|4045|4015|3950|3790|3795|3720|3650|3620|3550|3595||3550|3600|3560|3475|3500|3635|||3655|3645|3600|3575|3605|3515|3545|3490|3585|3485|3510|3625|3605|3500|3325|3380|3480|3495|3540|3570|3490|3465|3590|3690|3645|3670|3595|3535|3610||3370|3395|3435|3325|2988|2842|2895|2913|3005|2980|||3175|3180|3005|2978|2981|3090|3090|3165|3130|3205|3155|3160|3170|3115|3020|3085|3145|3100|3090|3115|3125|3070|2993|3045|3010|3010|2978|2828|2832|2934|2969|2937|2928|2957|2981|2976|3015|3030|2852|2889|2942|2978|2909|2939|2967|2962|2929|2884|2974|2905|2962|2952|2854|2911|2869||||2797|2781||2886|2444|2365|2403|2336|2286|2353|2309|2245|2245|2250|2162|2200|2174|2210|2205|2104|2012|2130|2163
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|586|586.2|584.2|587.6|587.6|579|580|580.2|574|562.8|563.2|560.6|553.4|561.6|556.8|555|544.2||548.4|550.8|566|573.2|551|548.2|534.2||536.2|527.2|517.4|499.4|497.8|492.8|489.2|487.8|490.8|498|497|506.6|504.8|500.2|496|495.4|487.8|485.6|490.2|490.6|485.2|473.2||468.4|466.6|457.2|449.2|449.6|||454|455.4|447|445.6|446|444|446|456.4|459|450.8|451.6|445.8|449.4|450.8|447.6|440|438|439.6|440|440.8|436.6|433.4|434.8|445.6|449|449.4|444.4||441.8|443.4|441|439.4|441|438.4|446.8|449.8|444|430.4|431|429.4|427||424|421|422.4|429.4|433|436|435.8|434.6|435.2|434.2|440.4|441.2|446.6|447.8|449.2|454.4|454.4|456.2|451.6|452.6|447.2|445.8||448.4|458|471.4|470.4|474.8|483.6|||485.2|481.8|483.6|485|483.2|474.2|472.8|470.4|469.8|463.6|461|461.4|463|466|467.2|462.2|462|461|463.4|459.4|464.2|467.8|465|465.8|471.4|474.2|475.6|471.6|466||449|447.4|446|440.2|434.6|436|451.8|455.8|462.2|461.4|||462.8|462.6|466|468.2|470.6|463.2|455.2|457.4|449.6|463.2|465.4|466.6|466.6|460.8|457.8|454.4|457.4|451.6|455.2|453|462.2|465.8|467.8|469.8|472.6|480.6|476.8|474|465|472|485.8|492.2|493.8|479.6|479|483.2|474|476.6|478|476.2|487.2|511|498|499.6|505.4|504.6|503|494|489.2|484.2|494|493|492.8|488.6|481.2||||486.6|494||481.6|482.2|477.8|468.8|451|476.2|479.8|484.2|484.6|498|507.6|498.2|505.2|508|508|513|515.8|498.2|491|487.4
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2300|2315|2270|2280|2220|2107|2091|2129|2086|2109|2061|2137|2015|2010|1958|2027|1986||1899|1909|1977|2071|2001|1946|1930||1975|2073|2098|2058|1996|2018|1941|1895|1825|1897|1917|1924|1999|1977|1994|2021|1962|1941|1972|1977|2045|2062||2081|2152|2023|1944|2001|||2047|2047|1928|1928|1943|1835|1892|1922|1972|1993|2121|2036|1947|1817|1770|1765|1683|1693|1705|1662|1641|1617|1551|1643|1638|1631|1577||1524|1509|1506|1505|1500|1416|1432|1478|1484|1347|1340|1302|1319||1301|1255|1295|1264|1339|1393|1403|1392|1414|1348|1389|1318|1338|1359|1417|1426|1446|1444|1467|1480|1434|1366||1395|1447|1438|1411|1400|1466|||1527|1541|1567|1613|1641|1572|1550|1529|1568|1572|1565|1576|1543|1561|1575|1551|1547|1566|1582|1499|1492|1490|1495|1496|1554|1537|1590|1586|1497||1437|1429|1453|1457|1354|1308|1392|1456|1525|1565|||1595|1609|1613|1607|1666|1625|1564|1573|1492|1543|1572|1571|1592|1522|1547|1544|1558|1480|1537|1510|1582|1598|1602|1588|1627|1673|1698|1535|1650|1671|1820|1831|1838|1777|1670|1643|1601|1518|1549|1635|1596|1583|1440|1340|1379|1348|1302|1231|1256|1257|1288|1335|1381|1302|1239||||1292|1351||1268|1277|1221|1259|1194|1260|1293|1253|1170|1181|1235|1200|1238|1252|1196|1198|1165|1102|1143|1194
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2791|2764|2769|2731|2720|2703|2668|2583|2517|2506|2514|2530|2515|2525|2412|2492|2421||2449|2421|2386|2399|2380|2419|2480||2462|2504|2493|2430|2421|2368|2355|2377|2307|2352|2421|2329|2373|2377|2223|2178|2143|2186|2208|2227|2219|2150||2127|2097|2051|2023|2005|||2084|2123|2118|2149|2109|2113|2124|2149|2163|2159|2146|2098|2111|2064|2057|2116|2108|2080|2082|2085|2100|2110|2098|2135|2162|2205|2205||2142|2124|2103|2169|2111|2071|2103|2088|2064|1986|1961|1967|1929||1929|1883|1952|1950|1963|1992|1982|1993|2041|2026|2046|2013|1996|1989|2035|2036|2050|2095|2095|2102|2135|2081||2123|2196|2192|2157|2162|2165|||2178|2176|2208|2205|2178|2148|2101|2096|2108|2085|2106|2116|2080|2030|2070|2068|2061|2089|2092|2047|2088|2037|2049|2045|2055|2068|2051|2049|1992||1680|1684|1702|1725|1666|1628|1710|1723|1751|1770|||1756|1760|1788|1774|1806|1804|1760|1762|1704|1734|1724|1713|1724|1663|1673|1647|1651|1643|1680|1684|1718|1724|1691|1721|1680|1695|1675|1643|1718|1734|1736|1755|1720|1662|1626|1639|1645|1648|1600|1621|1565|1554|1482|1436|1428|1433|1422|1382|1389|1386|1445|1444|1475|1432|1369||||1400|1439||1412|1412|1404|1405|1360|1375|1371|1402|1368|1388|1389|1386|1421|1413|1423|1387|1344|1321|1365|1418
04511|976103|/equities/infomart-corp|TOPIX500|984|956|940|923|925|906|886|891|890|926|919|928|938|979|927|965|1005||1048|1020|997|964|928|1011|1009||990|982|961|980|969|996|942|915|898|882|928|922|930|928|921|892|862|873|868|881|863|846||918|916|916|965|989|||984|985|950|957|950|940|917|936|926|941|937|931|923|938|892|955|993|975|995|1017|1056|1102|1071|1121|1106|1082|1096||1064|1057|1073|1067|1095|1064|1103|1062|1036|1002|949|962|933||891|864|862|885|872|863|902|916|944|946|946|945|972|977|988|998|991|988|963|972|950|921||930|941|931|920|936|969|||969|969|912|890|860|833|769|725|730|719|711|729|747|748|731|710|716|706|705|715|709|704|714|698|689|704|687|656|656||682|680|667|602|555|655|661|648|665|672|||697|712|687|705|718|728|699|713|704|719|744|751|754|736|720|731|744|773|804|827|810|806|804|801|822|828|857|853|887|902|906|907|907|903|916|888|916|915|904|880|869|910|905|876|878|886|858|848|831|799|821|860|808|813|729||||709|750||742|726|732|734|723|735|734|730|718|693|698|698|689|677|659|643|613|616|628|658
04512|1177847|/equities/infroneer-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|812|808|828|826|822|805|804|833|848|811|778|776|771|793|784|790|776||776|757|790|812|781|769|723||714|718|698|653|636|628|611|601|605|606|604|606|618|622|639|642|629|640|658|643|649|618||609|599|585|551|547|||556|562|573|578|573|546|546|575|586|588|589|579|582|576|574|571|569|573|569|575|573|580|584|611|617|607|589||576|575|581|570|548|538|551|563|542|500|507|506|526||499|492|504.6|508.1|528|544.5|540.4|526.4|538.5|522.9|539.3|538|547.3|549.7|557.9|569.1|569.1|577.2|580|579.6|569.9|546.2||563.5|579|574.6|569.9|563.4|578.6|||601.9|602.8|605|620.3|634.7|632.8|636.9|627.7|647.5|640.1|644.9|651.5|655.6|666.2|673.8|654.8|661.5|678.1|671.1|661.5|659.7|656.3|662|660|678.1|683.2|694.2|698.4|691.2||666|636|627.9|616.4|605.9|599.1|631.2|648.1|659.1|668|||663.9|645.6|650|653.6|653.9|646.8|622.4|634.3|598.2|628.6|634|655.6|665.9|661.5|665.2|661|666.9|659.6|685|690.5|699.4|703|705|713.2|711|723.8|733.3|706.1|721.8|739.5|779.8|800|805|766|755.8|774.2|757|741.4|750.9|765|770.7|749.1|739|721.8|753.7|741.2|732.9|709.3|682|663.4|682.8|690.3|697|692.2|677||||673.5|691.1||657.7|665.8|653.4|651.2|614.3|629.7|635|643.4|641.8|639.9|667.2|662.5|652.6|673.1|662.2|678.4|672|632.2|616|589.4
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|1250|1235|1230|1228|1197.5|1190|1170|1153.5|1159|1172|1176.5|1198|1165|1149.5|1100|1130|1115||1155.5|1170|1173|1163|1227|1214.5|1189.5||1160.5|1147.5|1133.5|1116|1086.5|1071|1088.5|1062|1075.5|1077|1115.5|1102.5|1118|1111|1105|1079.5|1079.5|1110.5|1146|1122.5|1083.5|1096.5||1054.5|1071|1007.5|1015|1027|||1016|1037.5|1010|1022.5|1027.5|1027.5|998.75|1042.5|1018.75|1043.75|1032.5|1041.25|1051.25|1050|1037.5|1091.25|1112.5|1046.25|1102.5|1162.5|1228.75|1282.5|1243.75|1247.5|1252.5|1242.5|1257.5||1241.25|1231.25|1218.75|1220|1275|1238.75|1246.25|1255|1216.25|1322.5|1216.25|1223.75|1167.5||1146.25|1171.25|1182.5|1190|1171.25|1178.75|1178.75|1220|1255|1255|1282.5|1260|1290|1320|1292.5|1312.5|1265|1267.5|1241.2|1230|1252.5|1207.5||1180|1217.5|1220|1203.8|1176.2|1197.5|||1173.8|1105|1095|1048.8|1065|1055|1047.5|1035|1055|1026.2|1058.8|1091.2|1112.5|1101.2|1070|1063.8|1106.2|1108.8|1111.2|1093.8|1107.5|1087.5|1096.2|1102.5|1061.2|1050|1030|1006.2|1000||1027.5|938.8|942.5|940|948.8|936.2|963.8|947.5|937.5|922.5|||898.8|897.5|886.2|892.5|886.2|928.8|916.2|898.8|900|926.2|921.2|922.5|900|898.8|893.8|915|918.8|922.5|930|925|948.8|973.8|945|962.5|966.2|960|975|958.8|956.2|992.5|976.2|988.8|991.2|998.8|1047.5|955|960|975|951.2|908.8|900|907.5|918.8|940|955|963.8|968.8|990|992.5|936.2|1015|990|951.2|960|938.8||||927.5|931.2||951.2|958.8|961.2|950|942.5|940|980|987.5|985|955|923.8|901.2|920|893.8|956.2|865|807.5|795|831.2|825
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|849|852|844|851|835|848|845|843|802|783|780|779|757|774|777|784|770||732|723|743|757|737|731|732||740|728|740|730|701|692|671|649|642|671|635|620|617|617|627|629|615|608|651|631|625|614||601|593|596|569|585|||610|611|591|599|599|589|612|613|615|600|633|618|620|616|609|587|568|565|581|571|577|567|561|585|590|595|606||590|595|612|604|599|572|574|604|574|508|516|505|512||514|505|518|522|545|568|555|543|543|534|559|540|548|571|594|588|591|598|600|594|596|579||556|547|563|529|530|553|||566|564|567|579|595|587|572|575|574|563|565|567|560|569|584|570|569|591|585|569|564|563|556|549|555|559|553|567|538||504|495|503|510|488|480|503|560|575|588|||588|596|588|586|604|599|592|591|574|598|613|614|618|595|611|604|618|623|654|658|682|680|683|689|693|696|718|681|707|706|739|757|768|739|734|742|726|712|721|743|736|723|688|670|681|693|690|664|649|637|631|630|690|635|621||||641|658||647|660|645|651|622|624|615|615|586|604|630|621|623|613|585|573|590|545|574|595
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1131|1137|1130|1120|1097|1094|1140|1154|1120|1145|1124|1155|1106|1123|1114|1135|1125||1124|1103|1124|1170|1147|1166|1122||1130|1151|1148|1114|1110|1106|1073|1027|1000|1040|993|984|952|968|971|972|967|970|981|1020|1001|1009||1014|1004|970|942|957|||980|991|967|969|970|964|994|991|1032|1017|1043|1054|1051|1033|1020|1058|1018|1031|1033|1027|1016|1026|1018|1058|1057|1062|1030||1003|956|966|999|985|955|974|995|958|912|891|869|872||875|843|865.8|853.3|890.9|915|917.9|911.2|915|899.1|933.5|915.5|933.6|944.4|959.2|955.2|976.7|996.2|997.1|983|969.4|928.7||917.4|944.3|944.7|927.4|924.7|949|||980.5|934.9|985|1028|1051|1014.5|1034.5|1017|1026.5|1024.5|1020|1026.5|1026|1029|1049|1018|998.1|1011.5|1015.5|960.9|973.8|972.5|1000.5|1008.5|1022.5|1043.5|1049|1046|1043.5||1007|993.5|940|928.5|893|859.5|902.1|904.3|923.8|936.6|||922.8|933.5|963.7|971.9|985.5|993.6|972.5|964.2|915.4|942|949.7|957.1|988.9|964.6|954|942.4|973.3|944.8|972.4|961.8|986.5|982|974.4|967.9|982|997.1|1024.5|955|1003|1006|1070|1061|1095.5|1056.5|1039.5|1042|1013.5|981.8|1009.5|1022|1017.5|950.2|914.3|880.9|897.3|890.7|903|873.2|858.8|847|864.5|866|894.3|813.3|779.1||||794.9|824.9||778.4|757.4|728.3|735|710.6|727.1|748.3|760.5|730.2|740.1|755.3|738.7|753.7|739.6|713.4|701.7|671.7|643|645.8|688.1
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|7040|6940|6790|6750|6700|6830|6800|6970|6740|6680|6430|6450|6200|6060|5880|6060|6130||6310|6400|6520|6570|6610|6680|6600||6660|6670|6700|6690|6630|6690|6590|6440|6530|6660|6610|6550|6490|6430|6490|6430|6690|6780|6820|6850|6730|6580||6610|6520|6400|6420|6420|||6530|6610|6570|6590|6630|6520|6510|6440|6530|6660|6540|6650|6850|6950|7100|7260|7420|7530|7790|7780|7670|7970|8060|8110|8320|8240|8270||7990|8120|8090|7920|7880|7670|7640|7590|7270|7290|7080|7040|6710||6720|6610|6650|6800|6610|6580|6720|6750|6870|6970|7070|7070|7120|7360|7260|7260|7370|7380|7370|7400|7570|7420||7510|7590|7670|7500|7390|7420|||7270|7250|7120|6930|7110|6990|6830|6590|6480|6410|6530|6550|6500|6390|6410|6260|6350|6310|6370|6390|6350|6280|6280|6260|6120|6320|6240|6100|6050||5970|6010|6190|6190|6200|6220|6310|6320|6270|6290|||6230|6240|6230|6210|6130|6340|6190|6240|6180|6200|6270|6190|6070|6020|5980|5960|6080|6230|6230|6230|6200|6190|6190|6210|6110|6140|6090|6060|6070|6090|6090|6190|6030|6320|6540|6300|6350|6200|6180|6120|5940|6030|5980|6020|6040|6140|6100|6010|6060|6100|6190|6130|6090|6030|6000||||6000|5980||6160|6160|6370|6270|6300|6230|6200|6290|6250|6110|6040|5880|5870|5900|5990|5890|5870|5670|5530|5680
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3555|3538|3525|3510|3475|3404|3439|3414|3383|3329|3346|3361|3313|3292|3168|3230|3191||3250|3211|3182|3207|3182|3140|3117||3138|3129|3101|3013|2979.5|2992.5|2973.5|2980.5|2997.5|3075|3099|3082|3130|3143|3130|3113|3092|3102|3138|3137|3137|3106||3091|3036|2953.5|2956.5|2956.5|||2964|2965.5|2935.5|2911|2894.5|2876.5|2880|2909|2923|2894|2887.5|2906.5|2935|2927.5|2931.5|2923|2917.5|2902.5|2862|2869|2812.5|2794|2758.5|2829|2797.5|2829|2828||2764.5|2757|2695.5|2709.5|2709.5|2689.5|2709|2725|2644.5|2605|2568|2570.5|2552.5||2541.5|2500|2530|2530.5|2546.5|2554.5|2572.5|2546.5|2585|2602.5|2622.5|2612|2649|2644.5|2636|2628.5|2645.5|2684|2701.5|2698|2688.5|2665.5||2685|2742.5|2788|2760.5|2760.5|2761.5|||2694|2724|2729|2732|2758|2766.5|2766|2755|2780|2802|2801.5|2820|2788|2762|2723.5|2614|2633|2642|2642|2622.5|2605.5|2610|2625|2612.5|2570|2573.5|2585|2556.5|2509||2457|2462|2418.5|2378.5|2348|2300|2361.5|2365|2372.5|2371|||2392.5|2407.5|2444.5|2447.5|2411.5|2413|2371|2367.5|2296|2312.5|2307.5|2322.5|2336|2316|2319|2293.5|2321.5|2314|2343|2296|2310.5|2336|2331|2326|2332.5|2324.5|2346.5|2270|2334.5|2317.5|2353|2370|2399|2367.5|2368.5|2383|2375.5|2330|2310|2330|2320.5|2275.5|2242.5|2205|2239|2245|2242.5|2212.5|2180|2214|2268.5|2275|2235|2159.5|2058||||2106.5|2125||2133|2160|2110.5|2126.5|2082|2084.5|2127.5|2129.5|2114.5|2130|2118|2089|2166.5|2168|2155.5|2139|2102.5|2071.5|2069.5|2140
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|3570|3555|3475|3465|3460|3410|3235|3240|3200|3255|3265|3300|3340|3315|3270|3300|3310||3435|3465|3535|3525|3520|3575|3570||3555|3640|3700|3650|3665|3760|3725|3780|3690|3695|3710|3680|3725|3705|3645|3640|3695|3770|3790|3845|3730|3695||3730|3675|3650|3635|3670|||3685|3715|3695|3760|3735|3725|3625|3750|3720|3790|3705|3785|3800|3790|3780|3760|3780|3725|3725|3695|3715|3635|3685|3715|3710|3650|3685||3670|3670|3590|3555|3685|3695|3765|3735|3755|3870|3820|3820|3750||3510|3555|3590|3580|3595|3575|3635|3650|3805|3850|3800|3765|3845|3940|3905|3880|3915|3880|3850|3860|3935|3975||3985|4120|4125|4070|4055|4075|||4085|3985|3875|3865|3900|3910|3860|3845|3800|3755|3815|3920|3950|3895|3840|3875|3980|3985|4060|4115|4110|4080|4105|4030|4005|3955|3975|3955|3910||4020|4130|4185|4235|4325|4275|4270|4235|4225|4220|||4180|4190|4175|4145|4120|4210|4170|4245|4175|4200|4135|4120|4090|4090|3995|4010|4040|4035|4105|4110|4025|3950|3895|3880|3830|3815|3765|3695|3745|3760|3760|3660|3645|3680|3710|3710|3755|3735|3640|3525|3595|3640|3625|3555|3540|3560|3520|3530|3490|3425|3465|3375|3350|3470|3460||||3360|3300||3375|3325|3315|3200|3215|3265|3345|3340|3280|3265|3220|3150|3150|3095|3135|3150|2996|2916|2892|2952
04520|952705|/equities/iwatani-corp|TOPIX500|6620|6580|6690|6790|6670|6350|6320|6130|6120|6080|6120|6080|6100|6150|6080|6230|6120||6360|6400|6310|6500|6410|6290|6420||6320|6360|6460|6440|6580|6620|6680|6560|6460|6580|6920|6960|6970|7210|6900|6980|7150|7250|6910|7240|7340|7170||7110|7100|6720|6580|6560|||6360|6380|6400|6190|6180|6120|6050|6250|6200|6160|6040|6180|6320|6300|5880|6070|6110|5540|5580|5570|5600|5590|5680|5800|5470|5440|5440||5170|5190|5300|5190|5120|5030|5100|5040|4915|4840|4810|4840|4665||4665|4730|4795|4815|4820|4770|4610|4340|4360|4225|4190|4140|4070|4135|4080|4130|4125|4055|3950|3965|3975|3955||3945|4050|4090|4020|3965|4030|||4020|4075|4065|4130|4160|4095|4100|4060|4060|4040|3975|4030|4035|3860|3810|3795|3795|3795|3775|3770|3805|3750|3760|3770|3765|3790|3795|3790|3755||3735|3770|3745|3745|3735|3720|3750|3760|3785|3805|||3765|3785|3785|3770|3755|3775|3745|3745|3710|3780|3755|3765|3795|3765|3735|3745|3770|3760|3770|3755|3765|3795|3770|3795|3780|3765|3785|3740|3740|3740|3765|3805|3790|3765|3780|3790|3795|3820|3800|3800|3790|3785|3780|3775|3765|3785|3750|3750|3730|3690|3740|3740|3735|3730|3700||||3680|3675||3705|3695|3720|3710|3695|3695|3695|3720|3720|3675|3675|3675|3695|3625|3660|3665|3620|3530|3515|3575
04521|946279|/equities/izumi-co-ltd|TOPIX500|4550|4435|4375|4220|4140|4050|4005|4065|4035|4050|3985|3950|3930|4035|3935|3955|3955||3910|3925|3930|4025|4025|4045|4015||3990|4010|4050|3920|3830|3790|3740|3810|3750|3755|3735|3705|3755|3705|3645|3615|3640|3740|3810|3865|3780|3820||3925|3750|3685|3590|3655|||3735|3765|3680|3720|3725|3690|3685|3740|3780|3770|3795|3815|3780|3775|3760|3755|3665|3695|3710|3710|3710|3680|3600|3730|3735|3675|3670||3560|3580|3630|3660|3700|3620|3675|3735|3655|3475|3505|3460|3545||3575|3535|3575|3545|3575|3685|3685|3730|3785|3740|3770|3685|3690|3860|3630|3700|3680|3740|3730|3765|3830|3755||3825|3920|3970|3820|3745|3830|||3815|3800|3820|3845|3860|3880|3825|3825|3815|3840|3940|3955|4005|4045|4135|4070|4345|4395|4500|4415|4415|4480|4375|4390|4380|4370|4400|4370|4280||4220|4150|4190|4075|4150|4055|4130|4160|4190|4185|||4305|4170|4190|4100|4115|4055|3355|3355|3205|3295|3345|3420|3435|3270|3290|3335|3410|3365|3445|3445|3475|3510|3470|3390|3390|3395|3445|3230|3330|3310|3450|3485|3550|3490|3485|3500|3460|3330|3385|3420|3400|3375|3245|3200|3255|3280|3290|3265|3195|3055|3190|3215|3320|3195|3035||||3125|3180||3090|3025|2907|2976|2908|2882|2882|2909|2815|2829|2947|2826|2921|2967|2969|2882|2934|2736|2708|2774
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1157|1153|1138|1148|1118|1141|1135|1141|1108|1081|1063|1047|998|1014|1017|1055|1059||1012|988|1016|1038|1028|1006|1014||1018|1001|1001|972|948|919|900|871|864|899|889|870|863|851|870|875|847|840|890|847|823|811||822|801|791|774|776|||815|809|794|816|812|801|826|845|852|851|891|894|895|884|892|892|865|866|881|877|873|849|837|870|874|897|893||857|856|867|886|878|845|856|898|927|802|809|794|814||812|791|791|809|842|873|880|853|854|829|869|817|831|841|816|807|804|812|824|811|808|777||758|691|710|666|673|704|||719|730|724|750|776|753|731|736|732|727|720|722|711|719|738|715|717|743|738|713|724|719|721|710|730|729|727|735|711||660|650|649|646|621|609|656|691|694|697|||676|677|680|686|704|679|663|675|658|672|685|692|717|668|696|693|718|758|806|810|864|864|859|872|870|889|917|861|884|887|956|976|1000|943|937|946|932|915|915|962|943|920|869|848|873|883|879|864|860|844|860|907|943|871|825||||862|889||863|890|842|847|782|801|785|776|761|776|791|779|811|809|804|754|755|738|800|871
04523|946303|/equities/jafco-co-ltd|TOPIX500|2323.3301|2236.6599|2226.6599|2233.3301|2200|2196.6599|2166.6599|2170|2186.6599|2216.6599|2203.3301|2233.3301|2290|2280|2163.3301|2243.3301|2210||2286.6599|2246.6599|2303.3301|2306.6599|2316.6599|2263.3301|2246.6599||2013.33|2033.33|2010|2016.66|1966.66|1966.66|1980|1943.33|1886.66|1873.33|1833.33|1816.66|1816.66|1793.33|1813.33|1783.33|1786.66|1793.33|1820|1880|1916.66|1846.66||1813.33|1746.66|1723.33|1723.33|1716.66|||1716.66|1680|1641.67|1633.33|1606.67|1568.33|1546.67|1585|1620|1621.67|1611.67|1590|1566.67|1565|1556.67|1545|1518.33|1510|1536.67|1538.33|1561.67|1543.33|1493.33|1575|1550|1541.67|1541.67||1516.67|1490|1521.67|1541.67|1566.67|1566.67|1588.33|1615|1575|1595|1610|1550|1546.67||1545|1566.67|1601.67|1651.67|1648.33|1683.33|1693.33|1620|1573.33|1525|1493.33|1456.67|1478.33|1485|1505|1505|1511.67|1498.33|1483.33|1476.67|1475|1448.33||1471.67|1513.33|1505|1435|1415|1421.67|||1436.67|1431.67|1395|1398.33|1428.33|1426.67|1415|1401.67|1433.33|1425|1415|1423.33|1415|1428.33|1425|1420|1433.33|1413.33|1420|1386.67|1378.33|1358.33|1376.67|1373.33|1363.33|1375|1385|1391.67|1346.67||1283.33|1308.3|1316.7|1298.3|1275|1241.7|1300|1291.7|1313.3|1318.3|||1305|1283.3|1295|1286.7|1283.3|1273.3|1236.7|1240|1203.3|1226.7|1220|1228.3|1230|1198.3|1200|1193.3|1211.7|1191.7|1221.7|1198.3|1223.3|1211.7|1170|1196.7|1210|1213.3|1211.7|1141.7|1186.7|1218.3|1273.3|1275|1271.7|1256.7|1238.3|1246.7|1225|1203.3|1206.7|1221.7|1230|1236.7|1195|1130|1141.7|1133.3|1121.7|1093.3|1111.7|1093.3|1146.7|1151.7|1165|1143.3|1093.3||||1111.7|1163.3||1083.3|1066.7|1070|1036.7|1001.7|1038.3|1070|1060|1026.7|1031.7|1048.3|1016.7|1040|1018.3|1035|995.7|966.7|913.3|895.7|923.7
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2709|2670|2700|2600|2505|2482|2505|2517|2495|2507|2504|2548|2465|2554|2530|2531|2503||2416|2285|2373|2353|2258|2221|2240||2218|2203|2223|2210|2060|2030|1905|1864|1863|1913|1828|1861|1890|1894|1901|1888|1922|1881|1892|1888|1899|1907||1908|1932|1945|1907|1926|||1995|1938|1861|1901|1907|1874|1866|1910|1928|1907|1962|1944|2013|2000|1964|1982|1931|1980|2033|2057|2000|2006|1977|2053|2038|2215|2010||1916|1960|1976|2010|1938|1836|1872|1947|1989|1641|1843|1846|1853||1850|1817|1887.5|1913.5|1949|2036|2036|1993|2038|1980|2006|1973.5|2010|1997|2089.5|2028|2000.5|2006.5|2020|2018.5|2024.5|1966.5||1966|2023.5|1992|2067|2095|2098|||2133.5|2126.5|2162.5|2206|2271|2255|2219|2191|2221.5|2224|2133.5|2102.5|2098|2106|2114|2081.5|2065.5|2117|2127.5|2033|2058|2029|1978|1942|1979|1980.5|1960.5|1983|1942||1862|1786.5|1760|1813|1675.5|1711.5|1729|1813|1845|1894.5|||1906|1905.5|1916|1981|2028.5|1960|1934|1985|1907|1905|1971|1989.5|1998.5|1942.5|1947|1910.5|1942|1899|1951|1975.5|2060.5|2085.5|2085|2128.5|2084|2143|2200.5|2092|2228|2250|2403|2437.5|2448|2377|2166|2187.5|2135|2147.5|2117|2212.5|2186.5|2232.5|2064|1886.5|1875|1870.5|1862|1804.5|1806.5|1828|1872.5|1900|1967|1792|1747.5||||1877.5|1940||1911|1872.5|1790|1839|1826|1908.5|1940|1950|1939.5|1999|1955.5|1969|1985|2014|2018|1855.5|1782|1733|1790.5|1899
04525|952973|/equities/japan-airport-terminal|TOPIX500|5350|5470|5520|5560|5450|5240|5080|5100|4720|5020|5210|5210|5150|5120|5130|5540|5450||5230|5020|5080|5420|5250|5270|5360||5430|5600|5700|5530|5470|5740|5590|5490|5500|5540|5530|5530|5700|5730|5920|5900|5990|6070|6290|6310|6260|6170||6220|6230|6120|6140|6130|||6250|6210|6010|6090|5980|5940|6110|6690|6750|6840|6820|6720|6680|6550|6700|6600|6450|6410|6530|6430|6380|6310|6080|6120|6200|6130|6140||5840|5800|5860|5900|5800|5460|5640|5690|5100|4400|4520|4680|4765||4695|4520|4625|4740|4770|4840|4845|4730|4785|4650|4670|4555|4690|4695|4730|4700|4700|4750|4710|4730|4720|4600||4630|4715|4750|4620|4610|4695|||4680|4685|4670|4790|4860|4895|4890|5010|5030|4870|4825|4790|4740|4760|4770|4645|4650|4635|4570|4475|4450|4425|4425|4390|4355|4435|4385|4320|4115||3880|3800|3915|3890|3715|3635|3660|3815|3935|4070|||4060|4210|4130|4215|4405|4355|4275|4385|4375|4420|4505|4515|4620|4430|4450|4495|4590|4565|4755|4750|4900|4830|4730|4725|4630|4720|4990|4680|5000|5070|5060|5000|5030|4970|4990|4990|4855|4700|4740|4625|4720|4975|4360|4140|4225|4385|4300|4005|4020|3975|4085|4070|4255|3945|3845||||4120|4425||4150|3995|3950|4115|3950|4075|4140|4145|4180|4300|4285|4130|4270|4265|4260|3965|3865|3685|3740|3965
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|2558|2523.5|2521.5|2530.5|2529|2540|2491.5|2511|2428.5|2431|2395|2378|2401|2374|2293.5|2384|2310||2405.5|2442.5|2440|2465|2482.5|2418|2406.5||2482.5|2519|2540.5|2485.5|2450.5|2544|2482|2462.5|2445|2609.5|2665.5|2651.5|2656.5|2672|2704.5|2634.5|2704|2706.5|2677|2662|2656.5|2655.5||2669|2625|2532|2607.5|2622.5|||2638|2654.5|2640|2554|2511.5|2513.5|2441.5|2460.5|2542|2486|2480|2464.5|2493|2496|2566.5|2556.5|2544|2594|2608.5|2541|2637|2675.5|2583.5|2584.5|2569|2499|2481||2410.5|2391.5|2321.5|2332|2394.5|2403|2445.5|2471.5|2490.5|2523|2550|2515.5|2489||2554|2542.5|2624|2627|2582|2560|2622|2625|2655|2669|2710|2698|2748|2792|2790|2772|2801|2802|2800|2767|2861|2881||2938|2993|2970|2946|2952|2900|||2873|2905|2898|2904|2925|3005|2914|2845|2823|2795|2809|2826|2839|2771|2748|2717|2712|2722|2706|2688|2726|2718|2723|2655|2602|2640|2635|2557|2537||2508|2513|2528|2580|2542|2500|2518|2583|2751|2850|||2820|2838|2832|2788|2714|2548|2538|2593|2540|2631|2567|2633|2583|2537|2508|2473|2492|2498|2502|2437|2413|2423|2392|2385|2385|2376|2390|2336|2433|2426|2435|2413|2374|2403|2427|2396|2395|2372|2317|2283|2276|2310|2287|2274|2248|2250|2165|2091|2096|2070|2103|2099|2099|2120|2083||||2028|2012||2118|2122|2145|2144|2145|2100|2081|2109|2090|2095|2088|2068|2102|2100|2160|2062|1999|1984|1863|1874
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1123|1114|1106|1134|1097|1085|1078|1075|1063|1040|1038|1043|1031|1031|1014|1031|1020||1006|1000|1022|1024|1038|1037|1019||986|978|963|940|928|929|923|921|904|920|916|901|899|886|896|893|904|904|911|909|890|890||884|872|863|841|840|||847|849|841|841|844|841|849|860|876|867|869|858|858|851|844|848|836|840|845|835|832|831|822|862|873|888|893||904|901|918|942|928|880|888|902|877|864|859|839|849||848|831|841|828|828|831|824|815|822|811|820|813|818|821|826|815|816|821|820|835|830|821||821|845|855|828|827|836|||865|866|861|865|857|848|844|834|848|848|860|851|860|857|853|851|841|839|846|824|826|831|837|843|848|860|863|864|845||808|809|812|823|805|786|807|817|822|829|||812|825|826|823|822|838|837|827|803|811|807|818|826|816|807|802|802|803|834|840|856|868|867|875|880|885|890|871|893|898|921|925|925|900|909|902|891|882|890|900|892|883|874|873|883|895|920|895|1044|1034|1037|1039|1030|1010|999||||992|999||998|996|978|975|993|965|961|955|968|983|1006|987|997|969|979|975|958|933|924|957
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1048|1044.5|1031|1051|1025.5|977.7|976.6|976.8|961.1|945.7|939.7|938.3|914.6|912.3|910.6|919.9|907.1||900|887.2|901|915.5|904.2|905.3|899.7||878.8|882.9|882.4|864.5|850|852|837.3|838.3|831.9|847.6|863.8|836|835.8|831.5|844.5|847.3|856.6|855.3|872.4|870.2|856.7|845.8||846|830.7|807|795.2|801.6|||802.8|804|791.5|792|788.6|785.9|795.7|802.1|810.5|807.8|779.9|772.9|774.5|764.9|770|780.2|773.6|778.9|784.3|776.4|775.5|771.7|772.7|792.8|798.4|806.7|819.2||824|824.3|823.7|837.8|830.3|759.4|764|781.1|766.1|740|739.8|731.8|734.5||737.3|714.9|726.4|723.9|741.6|751.2|741.6|731.5|735.7|723.4|735.1|734.4|739.9|739.3|745.8|736.4|733.2|740|740.7|743.1|731.1|718||715.8|744.6|759.9|740.7|743.6|743.6|||759.3|759.4|756.8|766.6|769.9|763.2|764.9|756.7|775|761.1|766.1|773.1|770.4|777.6|783.7|784.7|777.3|790.1|783.7|770|773.2|770.6|768.6|764.6|773.1|777.8|786.9|799.2|774.7||754.6|748.8|747.1|754.8|724.5|717.3|745|758.3|769.2|775.7|||769.3|773.4|780.4|779|787.5|784|781.2|776.2|750.8|757.5|761.9|769.6|776.7|762.6|763.8|764.9|766.7|758.1|784.5|764.5|776|790.5|787.4|787|797.4|810.4|823.1|776|799.6|806.7|848.8|851|852.1|808.6|796.8|796.9|780.8|777|784.1|790|782.9|750.8|750.5|745|752|754.2|764.6|760|836.8|828.1|843.5|845.3|866.4|814.1|803.7||||840.7|864.8||862|856.9|833.5|833.7|823.3|822.4|816.5|824.5|828.2|833.2|849.8|832.5|851.3|829.8|834.5|848.7|834.2|808.5|805.3|828.2
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2372|2320|2302|2334|2293|2262|2266|2297|2299|2238|2209|2248|2213|2243|2179|2245|2212||2172|2131|2169|2159|2165|2174|2238||2209|2210|2248|2203|2172|2144|2114|2129|2053|2083|2173|2177|2219|2243|2259|2236|2260|2249|2254|2282|2298|2240||2237|2205|2223|2187|2170|||2112|2114|2045|2028|2055|2038|2043|2110|2117|2081|1891|1886|1871|1864|1872|1853|1841|1858|1859|1813|1800|1787|1740|1786|1800|1800|1820||1800|1807|1780|1826|1800|1694|1726|1761|1733|1690|1671|1665|1688||1681|1650|1679|1699|1760|1775|1780|1758|1775|1731|1749|1749|1764|1765|1785|1760|1758|1737|1731|1720|1705|1666||1651|1732|1729|1686|1709|1701|||1724|1728|1711|1720|1728|1708|1696|1647|1674|1653|1659|1670|1668|1697|1694|1676|1648|1670|1613|1584|1593|1604|1583|1569|1584|1578|1606|1618|1560||1471|1473|1464|1437|1434|1396|1458|1459|1486|1478|||1477|1478|1509|1465|1500|1474|1466|1447|1407|1424|1425|1455|1438|1414|1432|1402|1413|1395|1448|1393|1420|1433|1417|1407|1416|1431|1456|1365|1398|1428|1511|1520|1531|1457|1405|1403|1393|1383|1368|1417|1376|1304|1295|1295|1318|1301|1322|1254|1283|1281|1302|1337|1378|1290|1275||||1337|1382||1359|1349|1308|1305|1282|1305|1301|1294|1300|1323|1341|1320|1349|1324|1319|1338|1323|1304|1300|1316
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2604|2573|2561|2663|2758|2692|2730|2730|2703|2620|2660|2715|2733|2813|2720|2812|2795||2887|2793|2843|2948|3140|3280|3250||3185|3140|3195|3110|3050|3115|3175|3075|2898|3015|3045|3020|3100|3095|3170|3195|3130|3025|3070|3155|3190|3185||3345|3300|3090|3080|3055|||3075|3040|2954|2861|2870|2882|2878|2937|3000|2877|2905|2873|2897|2869|2930|3000|2820|2778|2833|2708|2665|2620|2550|2663|2725|2666|2651||2538|2526|2569|2654|2651|2579|2649|2662|2619|2393|2358|2271|2290||2269|2219|2272|2233|2297|2320|2303|2324|2280|2123|2102|2084|2081|2054|2100|2042|2028|2041|2005|1995|1946|1860||1840|1762|1730|1752|1629|1784|||1542|1561|1570|1582|1629|1606|1572|1550|1531|1537|1539|1519|1480|1473|1530|1537|1540|1571|1589|1558|1558|1545|1566|1559|1613|1641|1690|1655|1700||1611|1618|1582|1593|1551|1488|1554|1563|1578|1590|||1617|1632|1619|1617|1626|1626|1598|1556|1477|1511|1525|1583|1573|1512|1513|1507|1531|1508|1538|1525|1569|1586|1601|1564|1578|1604|1605|1487|1580|1616|1656|1680|1715|1658|1650|1632|1627|1591|1590|1643|1636|1572|1384|1332|1396|1381|1379|1318|1319|1311|1360|1360|1367|1340|1279||||1275|1333||1294|1265|1215|1244|1198|1208|1261|1303|1240|1248|1305|1263|1302|1264|1241|1272|1254|1205|1190|1239
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|2084.5|2064|2056|2034|2020.5|2007|2027.5|2020|1974.5|1935|1904|1906|1905.5|1929.5|1925|1948|1929||1936.5|1930|1950|1959|1952.5|1951|1981||1990.5|2151|2151|2140|2120|2120|2088.5|2088|2077.5|2083|2107|2080|2053.5|2048|2047|2023|2033|2028.5|2059|2055|2044.5|2048||2046|2046|2041.5|2037.5|2052|||2102|2090|2186|2197|2169.5|2163.5|2165.5|2190|2213.5|2193.5|2193|2200|2184|2172|2165|2170.5|2153.5|2140|2143|2143.5|2132|2133.5|2120|2176.5|2181|2178|2164||2153.5|2154.5|2154|2164|2160.5|2127|2145.5|2133.5|2088|2071|2051.5|2062.5|2089.5||2089|1970|1980|1990.5|1999|1999.5|1993.5|1985|1984|1984.5|2012|1996.5|2002.5|2002|1993.5|2006|2002|2005|1991.5|1983|1954|1937||1920|1958|1960|1955|1950|1955.5|||1981|1973|1979.5|1981.5|1994|1992|1993|1976.5|1976|1963.5|1972|1977|1975.5|1975.5|1982.5|1978|2003.5|2007|2019.5|1995|2005|2009.5|2010|1999|1990|2027.5|2025.5|2020.5|1987||1954.5|1956|1990.5|1996|1949.5|1812|1819.5|1866|1894.5|1897.5|||1909.5|1918|1933.5|1948.5|1961.5|1957|1951.5|1958|1930|1955.5|1969.5|1977.5|2004|1986.5|1998|1961.5|2001.5|1997|2100.5|2099.5|2147|2170.5|2174.5|2181.5|2168.5|2167.5|2167|2104.5|2149|2162|2206|2223.5|2204.5|2178|2172.5|2151.5|2168.5|2142.5|2137.5|2161.5|2116.5|2081|2032.5|2006|2012.5|2035.5|2034.5|2024.5|2009.5|2002|2028|2031.5|2033|1970.5|1959||||1981|2014.5||2000.5|2016|2022.5|1980|1956.5|1969.5|1975|1980.5|1983|1989.5|1974|1961|1990|1968|1996.5|1990.5|1970|1911.5|1928|1974.5
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|3335|3355|3255|3355|3380|3435|3525|3490|3615|3720|3670|3660|3680|3555|3580|3520|3300||3270|3195|3230|3190|3175|3170|3180||3125|3105|3175|3130|3080|3170|3250|3210|3450|3115|2742|2496|2483|2461|2374|2388|2432|2511|2515|2509|2475|2534||2510|2467|2455|2456|2449|||2437|2439|2353|2356|2388|2401|2375|2428|2452|2451|2491|2553|2524|2481|2501|2394|2382|2484|2537|2565|2617|2701|2720|2781|2756|2737|2782||2736|2679|2685|2699|2785|2811|2877|2918|2944|2994|2923|2999|2809||2719|2697|2773|2771|2720|2748|2732|2745|2776|2718|2732|2680|2664|2754|2788|2798|2904|2977|3030|3035|3035|2986||3070|3140|3125|3052.5|2992.5|3080|||3157.5|3115|3152.5|3030|2957.5|2912.5|2915|2825|2965|2917.5|2890|2962.5|2900|2895|2847.5|2817.5|2935|2912.5|2912.5|2957.5|2960|3000|3095|3090|3080|3187.5|2882.5|2772.5|2702.5||2620|2625|2690|2665|2617.5|2582.5|2610|2660|2617.5|2595|||2625|2652.5|2627.5|2575|2587.5|2615|2592.5|2677.5|2595|2625|2662.5|2712.5|2675|2722.5|2612.5|2737.5|2822.5|2942.5|2992.5|2995|3017.5|2992.5|3015|2950|3007.5|2952.5|2962.5|2810|2905|2927.5|3015|2942.5|2922.5|3037.5|3132.5|3150|3187.5|3067.5|3092.5|3000|2950|3000|2990|2965|2992.5|3007.5|2935|2892.5|2882.5|2852.5|2777.5|2725|2680|2720|2692.5||||2627.5|2592.5||2657.5|2697.5|2680|2617.5|2615|2577.5|2640|2595|2617.5|2587.5|2645|2617.5|2632.5|2507.5|2517.5|2405|2330|2250|2267.5|2220
04533|952482|/equities/jeol-ltd|TOPIX500|3945|3950|3925|3830|3865|3895|3835|3775|3820|3915|3895|4015|4175|4070|3980|4105|3980||4315|4245|4240|4500|4625|4460|4265||4210|4285|4190|4220|4195|4305|4420|4355|4270|4405|4440|4545|4475|4515|4620|4660|4840|4880|4920|5070|5190|4945||5000|4895|4915|4890|4890|||4865|4840|4805|4800|4615|4575|4485|4595|4495|4580|4535|4590|4630|4485|4475|4585|4435|4420|4520|4480|4440|4265|4095|4200|4245|4120|4000||3790|3680|3645|3650|3745|3655|3725|3695|3610|3575|3495|3520|3430||3305|3310|3395|3425|3360|3360|3415|3410|3495|3495|3580|3540|3635|3720|3745|3795|3770|3730|3600|3575|3565|3445||3615|3665|3665|3535|3420|3490|||3520|3430|3345|3235|3245|3065|3040|3000|3010|2946|2941|3030|3015|3050|3110|3095|3125|3135|3140|3075|3065|3140|3275|3235|3325|3360|3350|3290|3230||3255|3375|3265|3165|2952|2920|3020|2990|2988|2919|||3030|3085|3080|3075|3075|3125|3085|3090|3020|3105|3110|3060|2967|2907|2862|2975|2987|2985|3015|2969|3005|3085|3030|3030|2991|2952|2903|2680|2840|2860|2929|3020|3110|3200|3125|3135|3305|3250|3220|3170|3180|3205|3245|3080|3170|3170|3165|3105|3365|3385|3480|3480|3430|3355|3245||||3305|3215||3095|3025|2938|2935|2902|2906|2965|2935|2813|2743|2750|2720|2763|2710|2696|2647|2537|2470|2434|2499
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1332|1293|1314|1343|1297|1247|1251|1295|1260|1198|1173|1193|1101|1118|1118|1152|1124||1113|1099|1102|1142|1088|1089|1088||1071|1073|1078|1004|966|965|952|934|909|939|927|948|1003|995|1030|1025|1013|1009|1021|1035|1086|1086||1094|1093|1014|976|977|||988|1021|1010|1022|1003|993|1023|1061|1045|1028|1054|1022|1055|1065|1071|1077|1046|1032|1044|1002|997|979|956|998|984|979|956||915|897|918|919|901|872|881|897|870|809|801|764|776||755|728|740|748|785|794|808|790|794|763|782|760|758|754|784|773|783|789|782|774|758|721||732|752|748|731|735|783|||804|810|829|835|878|875|880|865|865|851|837|799|795|798|803|794|789|813|820|794|805|781|785|768|787|790|796|827|814||762|766|757|728|679|684|735|752|785|786|||792|797|815|816|843|821|782|798|750|778|792|789|799|772|771|776|772|748|784|773|797|817|827|834|858|879|888|795|824|827|894|907|936|882|819|826|791|794|792|833|789|762|731|703|738|734|729|684|696|679|707|731|748|707|658||||691|724||689|699|662|676|654|678|707|698|667|690|692|666|691|680|672|702|685|659|680|685
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1441|1443|1467|1453|1372|1344|1356|1371|1360|1313|1323|1380|1352|1370|1367|1400|1371||1355|1315|1353|1387|1343|1366|1307||1327|1331|1346|1273|1256|1243|1224|1205|1180|1202|1205|1180|1184|1215|1207|1193|1159|1099|1140|1113|1118|1137||1100|1071|1014|956|954|||964|976|952|961|958|941|942|956|983|966|987|978|957|909|924|930|903|926|927|929|924|934|935|987|976|978|974||945|955|960|980|941|931|928|957|967|893|877|860|895||871|855|888|894|940|962|954|940|943|923|948|919|928|940|997|987|1031|1069|1034|1045|1040|1044||1088|1105|1109|1091|1048|1058|||1089|1080|1093|1104|1142|1126|1108|1102|1135|1136|1129|1125|1123|1146|1171|1146|1170|1193|1196|1156|1165|1180|1176|1175|1220|1213|1209|1246|1222||1162|1171|1152|1130|1090|1064|1095|1087|1119|1144|||1138|1141|1155|1157|1163|1178|1118|1145|1094|1107|1119|1137|1161|1108|1119|1130|1134|1093|1136|1117|1149|1179|1173|1186|1203|1204|1207|1122|1167|1180|1238|1265|1291|1239|1195|1185|1136|1132|1159|1165|1203|1152|1085|1036|1091|1056|1051|1018|1012|993|1020|1050|1065|1032|1007||||1017|1054||990|981|963|960|882|924|986|1004|947|980|1024|986|983|1015|989|989|968|878|875|853
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|3545|3520|3520|3530|3495|3415|3335|3335|3340|3355|3330|3345|3395|3280|3175|3260|3160||3390|3380|3420|3425|3335|3295|3250||3215|3285|3120|3165|3170|3230|3210|3210|3195|3315|3455|3445|3280|3250|3240|3185|3110|3040|3055|3150|3085|3090||3130|2897|2879|2930|2871|||2874|2878|2814|2828|2781|2771|2791|2818|2743|2794|2798|2724|2793|2816|2786|2833|2825|2818|2865|2893|2907|2929|2885|2907|2858|2850|2823||2832|2797|2730|2669|2665|2633|2627|2608|2547|2559|2487|2481|2410||2409|2346|2414|2426|2525|2525|2568|2530|2514|2517|2541|2516|2562|2574|2574|2553|2531|2593|2513|2548|2537|2475||2489|2531|2548|2520|2487|2500|||2495|2493|2497|2519|2505|2518|2476|2426|2462|2401|2356|2328|2289|2283|2260|2261|2315|2319|2306|2307|2265|2276|2321|2341|2343|2384|2353|2354|2351||2352|2406|2418|2373|2321|2271|2324|2294|2329|2273|||2233|2215|2188|2134|2163|2192|2151|2151|2110|2145|2116|2119|2108|2062|2029|2052|2080|2032|2054|2027|2058|2054|2030|2026|2032|2013|2019|1945|1967|2028|2018|2004|2019|2037|2027|2035|2079|2092|2112|2092|2072|2016|1988|1976|1974|1972|1968|1971|1978|1938|1974|1973|1986|1946|1907||||1963|2040||2007|1964|1923|1957|1887|1881|1923|1952|1897|1961|1920|1898|1945|1898|1941|1973|1906|1897|1882|1909
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1223|1201|1214|1236|1199|1165|1174|1161|1166|1161|1136|1142|1104|1130|1117|1182|1139||1146|1133|1150|1201|1171|1198|1167||1148|1105|1130|1094|1025|1016|967|950|925|952|923|887|886|873|868|863|849|839|863|869|868|863||874|878|846|820|792|||801|811|804|828|809|797|814|820|825|816|827|817|811|780|780|788|780|798|807|825|827|819|811|859|849|874|862||865|868|881|907|895|857|893|931|916|866|864|836|865||865|824|847|833|868|907|901|871|865|824|843|822|837|843|877|851|881|895|881|868|861|824||820|849|842|806|806|846|||876|873|898|930|959|937|910|886|890|865|826|823|809|820|819|819|816|844|844|814|821|826|832|826|847|847|859|855|837||768|759|769|761|706|700|742|780|814|818|||820|824|835|844|860|850|815|810|761|790|802|825|846|822|826|822|837|805|830|828|866|857|846|839|861|885|922|849|891|904|964|981|999|953|927|927|886|862|869|904|887|853|799|766|800|806|797|755|760|755|773|797|816|759|695||||736|796||761|758|734|743|704|714|738|733|706|714|736|711|737|731|714|705|677|642|667|696
04538|952128|/equities/justsystems-corp|TOPIX500|6250|6170|6170|6090|6200|6030|5890|5880|5850|5880|5900|5980|6130|6260|6230|6490|6550||6970|7070|7120|7340|7670|7650|7620||7610|7970|7820|7570|7600|7850|7770|7640|7620|7510|7830|7750|7890|7920|7620|7390|7520|7530|7470|7370|7200|7090||7270|7020|7050|7040|7230|||7170|7140|6870|7040|7120|7150|6960|7210|7290|7300|7170|7140|6980|6900|6850|7000|6970|6820|7010|6870|7070|7120|7030|6940|6930|6840|7170||6850|6830|6750|6750|7300|7160|7110|6990|7510|7660|7420|7250|7090||6780|6840|7060|6990|6840|6750|6820|6790|6930|7120|7080|7050|7090|7230|7210|7120|7110|7080|7080|7160|7340|7290||7430|7570|7490|7470|7200|7400|||7270|7180|7080|6840|6880|7070|7040|7110|7240|7240|7680|8060|8160|8090|8120|7970|8160|7980|8120|7970|7840|7740|7720|7660|7610|7720|7610|7500|7320||7270|8400|8350|8290|8220|8150|8340|8230|8220|8120|||7900|7920|7710|7520|7570|7700|7700|7890|7870|7850|7720|7500|7450|7560|7350|7530|7620|7620|7810|7690|7660|7590|7510|7510|7460|7280|7400|7170|7370|7410|7520|7510|7150|7270|7500|7590|7690|7670|7400|7010|7090|7370|7480|7150|7160|6980|6850|6910|7100|6880|7030|7130|6870|7070|7170||||6600|6600||6690|6470|6600|6440|6300|6440|6500|6440|6450|6240|6080|5850|5700|5670|5570|5540|5620|4945|5100|4745
04539|946280|/equities/ks-holdings-corp|TOPIX500|1559|1519|1549|1521|1501|1482|1473|1459|1436|1420|1420|1437|1444|1439|1429|1479|1476||1523|1535|1519|1527|1522|1517|1509||1500|1502|1482|1474|1454|1449|1459|1402|1419|1411|1424|1426|1438|1428|1409|1378|1381|1409|1409|1437|1403|1405||1409|1386|1409|1412|1424|||1436|1421|1413|1393|1389|1380|1358|1397|1394|1376|1387|1319|1313|1312|1268|1268|1256|1255|1268|1297|1299|1251|1268|1307|1309|1309|1321||1302|1287|1304|1332|1337|1336|1334|1313|1306|1319|1346|1336|1385||1356|1334|1363|1351|1351|1363|1379|1378|1403|1382|1396|1384|1422|1446|1436|1442|1420|1396|1395|1382|1423|1399||1420|1450|1463|1446|1408|1404|||1395|1400|1400|1397|1438|1447|1427|1414|1436|1443|1496|1490|1478|1479|1503|1502|1550|1575|1590|1579|1535|1510|1505|1467|1433|1438|1439|1430|1450||1399|1429|1413|1406|1427|1360|1394|1409|1400|1413|||1390|1397|1382|1385|1387|1403|1392|1401|1351|1378|1391|1409|1426|1402|1398|1431|1468|1477|1482|1490|1508|1488|1464|1462|1462|1441|1454|1424|1435|1454|1457|1427|1427|1378|1364|1348|1366|1360|1380|1379|1370|1370|1378|1320|1318|1304|1269|1232|1255|1206|1218|1196|1215|1191|1116||||1171|1182||1172|1165|1168|1156|1168|1167|1154|1144|1138|1155|1157|1139|1140|1103|1107|1053|1023|1004|1024|1024
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2127.5|2172.5|2127.5|2140|2150|2120|2055|2082.5|2037.5|2085|2082.5|2025|2077.5|2050|1955|2035|2045||2090|2132.5|1985|1837.5|1900|1955|1907.5||1945|1915|1945|1950|1810|1757.5|1742.5|1717.5|1700|1682.5|1705|1700|1745|1742.5|1732.5|1685|1665|1720|1750|1665|1632.5|1675||1707.5|1742.5|1782.5|1807.5|1837.5|||1872.5|1875|1822.5|1810|1787.5|1772.5|1765|1815|1845|1847.5|1795|1787.5|1865|1897.5|1772.5|1697.5|1670|1617.5|1612.5|1627.5|1657.5|1687.5|1655|1635|1640|1620|1625||1577.5|1550|1550|1570|1620|1605|1622.5|1605|1592.5|1675|1652.5|1685|1602.5||1590|1580|1448.5|1446.5|1377|1373.5|1387|1375|1418.5|1442.5|1450.5|1433.5|1454|1484.5|1489|1489|1488|1472.5|1445|1435|1452.5|1413.5||1386|1392.5|1396.5|1381|1368|1391|||1398.5|1376|1339.5|1294.5|1263.5|1256|1215.5|1212|1259.5|1237.5|1289.5|1327|1330.5|1350|1355.5|1378|1420|1417.5|1411|1406|1400.5|1364.5|1341|1303.5|1297.5|1253.5|1199.5|1191.5|1191.5||1201.5|1227.5|1088|1120|1094.5|1077.5|1132.5|1144|1148.5|1140|||1138|1141|1140|1153.5|1152.5|1174|1171.5|1162.5|1185.5|1216|1164.5|1146.5|1111.5|1108|1092.5|1089|1105.5|1077.5|1067|1024.5|976.5|961.5|946|946.5|950|912|909|887|880|878.5|888.5|891.5|882|850|855|866|870|873.5|886|862|859|866.5|847.5|850.5|834|831.5|776.5|786.5|817.5|813|836|834.5|828|824.5|802||||785.5|783.5||769.5|758.5|740|734|741|762.5|783|795.5|828.5|825.5|825|807.5|796|779|772.5|742.5|712.5|676|673|674.5
04541|946108|/equities/kagome-co-ltd|TOPIX500|3500|3515|3500|3495|3430|3425|3400|3445|3420|3440|3330|3315|3305|3280|3175|3285|3310||3340|3360|3405|3380|3425|3430|3420||3495|3475|3495|3395|3395|3455|3405|3390|3470|3465|3430|3435|3395|3385|3420|3395|3435|3505|3505|3525|3525|3500||3525|3495|3475|3535|3595|||3640|3690|3705|3745|3745|3715|3695|3715|3725|3735|3695|3735|3755|3760|3725|3720|3640|3640|3745|3825|3855|3795|3810|3925|4065|4035|4095||4025|4060|3995|3975|3985|3920|3920|3910|3835|3850|3875|3855|3850||3820|3575|3640|3640|3565|3485|3560|3555|3605|3585|3630|3595|3595|3655|3625|3645|3615|3640|3595|3660|3670|3680||3680|3780|3775|3680|3640|3605|||3595|3500|3470|3395|3440|3385|3330|3280|3325|3275|3285|3310|3300|3240|3295|3265|3270|3255|3285|3275|3270|3275|3300|3275|3230|3300|3280|3240|3210||3165|3200|3275|3265|3220|3205|3215|3060|3125|3140|||3120|3195|3165|3160|3155|3180|3195|3250|3170|3225|3235|3245|3230|3245|3220|3140|3225|3190|3195|3150|3140|3195|3195|3190|3195|3145|3095|2996|2973|2997|3030|3065|3065|3045|3045|3010|3040|3015|3035|3035|3010|2970|2917|2877|2826|2856|2839|2829|2784|2786|2833|2791|2770|2771|2745||||2709|2743||2766|2742|2755|2720|2699|2664|2669|2688|2734|2672|2701|2697|2724|2680|2825|2711|2750|2756|2715|2741
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|1581|1558|1594|1585|1578|1559|1516|1505|1458|1439|1429|1428|1400|1387|1358|1422|1376||1421|1424|1430|1449|1472|1498|1492||1468|1510|1523|1468|1456|1459|1419|1417|1401|1428|1456|1420|1424|1457|1466|1431|1434|1419|1427|1454|1442|1435||1413|1396|1371|1360|1367|||1382|1395|1369|1352|1344|1349|1353|1377|1388|1371|1397|1380|1380|1367|1378|1394|1380|1380|1378|1389|1401|1383|1373|1385|1372|1388|1389||1351|1368|1323|1334|1287|1263|1273|1269|1232|1161|1147|1144|1144||1135|1112|1121|1123|1145|1166|1158|1145|1173|1167|1199|1202|1213|1213|1217|1231|1243|1265|1261|1267|1268|1235||1262|1302|1328|1299|1294|1298|||1309|1295|1302|1316|1337|1313|1323|1287|1291|1299|1313|1306|1303|1312|1321|1301|1310|1321|1340|1299|1309|1311|1322|1305|1311|1316|1329|1335|1319||1261|1226|1176|1199|1164|1156|1202|1223|1233|1239|||1246|1247|1272|1274|1278|1273|1261|1259|1232|1255|1248|1260|1270|1253|1249|1241|1284|1252|1253|1211|1236|1265|1253|1263|1247|1248|1265|1202|1254|1265|1296|1334|1300|1266|1269|1274|1261|1240|1222|1240|1233|1195|1170|1169|1193|1206|1207|1187|1185|1144|1145|1160|1167|1151|1112||||1075|1130||1098|1098|1060|1075|1042|1027|1044|1065|1064|1095|1093|1110|1133|1108|1090|1088|1069|1014|1047|1058
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|3275|3270|3280|3235|3275|3200|3260|3275|3230|3265|3240|3325|3310|3385|3380|3500|3425||3530|3495|3610|3635|3565|3600|3565||3535|3440|3450|3445|3270|3270|3115|3045|3030|3030|3090|3010|2961|2984|2883|2848|2892|2854|2822|2878|2829|2744||2812|2726|2736|2744|2751|||2830|2833|2768|2810|2821|2779|2773|2851|2924|2932|2934|2884|2885|2896|2812|2746|2769|2740|2853|2928|2951|2959|2929|2968|2943|2960|2933||2850|2844|2982|3070|3150|3135|3300|3445|3365|3105|2944|2925|2821||2744|2771|2826|2774|2744|2702|2688|2914|2954|2980|3020|2999|3020|3070|3050|3070|3030|3030|2979|2929|2827|2759||2767|2745|2702|2643|2693|2678|||2647|2700|2677|2601|2597|2596|2550|2574|2681|2654|2673|2766|2755|2838|2827|2737|2757|2730|2718|2656|2652|2588|2607|2602|2609|2619|2556|2536|2458||2309|2317|2410|2515|2526|2543|2550|2727|2765|2758|||2816|2821|2700|2683|2683|2762|2756|2826|2824|2913|2660|2766|2679|2603|2639|2620|2729|2683|2751|2730|2728|2734|2704|2672|2679|2642|2683|2604|2714|2728|2823|2775|2803|2733|2788|2683|2724|2707|2606|2580|2711|2709|2684|2646|2646|2688|2592|2548|2416|2362|2531|2460|2493|2200|2196||||2151|2200||2209|2178|2186|2186|2226|2251|2320|2282|2134|2113|2125|2007|2132|2075|2125|1952|1789|1719|1817|1912
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4585|4555|4435|4440|4295|4395|4455|4415|4255|4245|4255|4270|4250|4250|4235|4210|4190||4155|4145|4220|4220|4160|4110|4095||4020|4105|4130|4145|4125|4115|4075|4100|4100|4130|4115|4100|4100|4065|4090|4020|4015|4085|4120|4145|4105|4135||4095|4085|4105|4035|4010|||3985|3995|3920|3925|3955|3905|3885|3915|3880|3865|3880|3910|3945|3940|3965|3905|3860|3865|3865|3855|3805|3855|3810|3955|3890|3850|3855||3875|3950|3955|4010|4025|4060|4140|4105|4205|4200|4195|4305|4300||4205|4105|4215|4185|4320|4355|4375|4395|4480|4450|4465|4400|4480|4555|4555|4600|4620|4695|4670|4745|4715|4710||4820|4915|4950|4865|4880|4850|||4905|4860|4795|4820|4835|4770|4720|4680|4875|4825|4860|4905|4925|4955|4900|4890|4950|5030|5030|5070|5070|5080|5080|5010|4980|5000|5070|5030|4950||4910|4850|4975|4965|4870|4775|4955|4945|4995|4985|||5050|5010|5040|5060|5050|5190|5160|5240|5120|5130|5200|5320|5330|5240|5230|5290|5510|5530|5590|5520|5550|5710|5670|5650|5660|5590|5630|5490|5570|5610|5730|5660|5770|5840|5880|5810|5780|5820|5920|5760|5910|5850|5780|5740|5800|5710|5640|5660|5590|5620|5750|5820|5760|5740|6160||||5830|5910||5920|5800|5920|5840|5830|5700|5540|5670|5750|5710|5750|5810|5700|5600|5570|5500|5300|5110|4935|4865
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|2231|2225|2210|2237|2191|2174|2178|2167|2105|2094|2080|2073|2032|2052|1992|2050|2010||2008|2016|2050|2040|2049|2060|2002||2000|2000|1981|1931|1890|1899|1874|1864|1844|1858|1878|1874|1861|1850|1865|1865|1875|1879|1877|1918|1889|1903||1898|1904|1882|1858|1870|||1883|1883|1868|1877|1860|1859|1854|1897|1865|1850|1882|1884|1884|1876|1876|1881|1860|1857|1871|1890|1894|1873|1805|1948|1933|1933|1932||1902|1933|1908|1957|1875|1898|1947|1976|1981|1940|1915|1899|1926||1908|1864|1896|1905|1903|1927|1913|1908|1924|1866|1930|1874|1900|1933|1952|1946|1999|2040|2047|2047|2033|2012||2068|2155|2192|2170|2147|2159|||2148|2135|2112|2133|2145|2140|2118|2097|2143|2127|2155|2192|2178|2169|2190|2154|2199|2182|2151|2131|2129|2126|2149|2149|2132|2140|2158|2151|2069||2036|1986|2025|2016|1944|1918|1995|2013|2016|2038|||2009|2027|2079|2061|2098|2089|2047|2076|2016|2060|2071|2099|2126|2073|2072|2082|2114|2109|2135|2074|2098|2112|2074|2068|2138|2145|2135|2092|2098|2160|2196|2220|2240|2190|2183|2177|2102|2092|2105|2060|2037|2005|1970|1910|1976|1950|1936|1920|1945|1868|1920|1936|1973|1916|1877||||1860|1903||1838|1866|1833|1853|1841|1825|1837|1875|1843|1837|1845|1820|1869|1826|1860|1890|1829|1769|1795|1812
04546|946134|/equities/kaneka-corp|TOPIX500|4700|4585|4535|4580|4580|4505|4545|4535|4515|4535|4305|4270|4180|4255|4130|4325|4340||4275|4215|4265|4305|4270|4265|4230||4205|4025|3995|3915|3850|3890|3865|3765|3755|3755|3795|3685|3695|3545|3615|3575|3535|3550|3615|3675|3695|3700||3595|3615|3500|3485|3530|||3610|3660|3615|3650|3625|3605|3635|3675|3605|3440|3485|3475|3455|3470|3450|3420|3310|3365|3380|3295|3280|3215|3140|3290|3250|3275|3275||3240|3220|3200|3210|3180|3160|3165|3275|3135|3055|3045|2988|3005||3000|2908|3025|2995|3020|3035|3020|3005|3020|3000|3035|3040|3045|3090|3195|3255|3220|3220|3200|3190|3125|3020||2945|3000|3065|3020|2943|2996|||3035|2965|2939|2975|2998|2926|2938|2866|2873|2823|2798|2723|2713|2692|2688|2685|2672|2700|2714|2675|2665|2669|2704|2702|2744|2741|2757|2796|2735||2641|2659|2649|2584|2500|2470|2614|2666|2682|2683|||2693|2697|2708|2689|2734|2694|2652|2647|2574|2638|2661|2696|2743|2674|2713|2732|2800|2716|2774|2773|2853|2906|2898|2800|2890|2911|2896|2740|2806|2873|2994|3010|3025|2985|2937|2922|2900|2863|2873|2913|2920|2807|2756|2728|2811|2720|2799|2765|2770|2758|2856|2821|2847|2750|2715||||2730|2790||2751|2765|2715|2711|2708|2788|2880|2830|2639|2617|2654|2635|2686|2655|2591|2549|2534|2485|2416|2496
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|1199.5|1193|1208.5|1206|1179|1190.5|1184.5|1190.5|1120|1097|1076|1080|1066|1070.5|1062.5|1075|1076.5||1072.5|1068|1094.5|1075|1071.5|1075.5|1080||1087|1073|1070|1061.5|1034.5|1029.5|1021|1030.5|1025|1070.5|1080.5|1109|1079.5|1054.5|1044|1039.5|1038|1029.5|1024.5|1025.5|1017.5|1057||1019.5|1010.5|994.9|974.9|982.6|||973.7|971.6|963.2|959.5|952.6|943.7|941.3|957.3|967.2|953.6|948.9|943.6|946.4|942.3|934.3|923.8|916.6|925.3|964.6|962.6|954.7|955.7|955.3|979.4|979.2|987.4|992.6||995.4|994.8|997.1|1009|997.8|994.6|1001|1021.5|1004|978.7|978.8|966.4|965.5||963.9|950.9|979.7|989.8|993.6|1003|1002|1002.5|1018.5|1000.5|1016|998|1001|1008|1012.5|1016|1022|1022|1030.5|1026|1025.5|1001||1020|1035.5|1068|1046.5|1047.5|1057|||1057|1054|1060.5|1071.5|1080.5|1063|1041|1035.5|1041|1047.5|1057|1062|1055|1055|1044|1033|1033|1035.5|1041|1029|1029|1025|1035|1033|1041.5|1047|1057|1059.5|1046.5||1016|1005.5|1012.5|1009|1007|1001.5|1020.5|1031.5|1045.5|1063.5|||1048|1053|1085|1086.5|1083|1107.5|1061.5|1083|1060|1075|1060.5|1062|1070|1055.5|1062|1055|1045|1039|1037.5|1015.5|1024|1047|1041.5|1055|1053.5|1072.5|1082|1070|1100|1121.5|1126.5|1135.5|1111|1084.5|1082|1084.5|1087.5|1101.5|1073.5|1116|1112|1084.5|1065.5|1037|1028.5|1024.5|1023.5|1013|1003.5|1000.5|1031|1061|1052|1053.5|1029||||1069.5|1105||1135|1146|1141.5|1157.5|1138|1145.5|1170.5|1180.5|1174.5|1169.5|1178|1154.5|1163.5|1138.5|1130|1129|1119.5|1102|1107.5|1145.5
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2944|2918|2859|2839|2822|2766|2740|2774|2767|2779|2795|2784|2808|2784|2782|2856|2883||2917|2936|2972|3005|3060|3095|3050||3200|3280|3110|3020|3030|3105|3080|3085|3085|3020|3035|2957|3020|2982|2870|2847|2912|2910|2945|3015|3065|3085||3095|3115|3080|3105|3100|||3175|3205|3185|3160|3120|3105|3060|3090|3070|3055|3005|3010|3085|3070|3005|3075|3015|3060|3095|3115|3135|3120|3165|3215|3170|3165|3065||3005|2980|2947|2915|2907|2894|2912|2900|2822|2891|2836|2774|2726||2726|2689|2753|2775|2806|2805|2836|2835|2800|2800|2795|2757|2800|2807|2752|2707|2625|2614|2585|2553|2562|2543||2608|2650|2644|2612|2620|2640|||2625|2605|2639|2632|2661|2627|2595|2573|2575|2575|2581|2599|2570|2541|2529|2495|2504|2532|2552|2507|2471|2371|2400|2441|2414|2431|2384|2357|2277||2138|2170|2161|2133|2070|2030|2037|2042|2108|2156|||2149|2165|2151|2118|2173|2219|2155|2191|2154|2199|2236|2273|2283|2250|2217|2247|2273|2244|2269|2229|2245|2236|2212|2226|2210|2209|2228|2165|2209|2265|2312|2330|2330|2372|2347|2324|2279|2238|2232|2237|2188|2169|2110|2086|2101|2126|2072|2016|2050|2000|2018|2089|2105|2047|1980||||2053|2061||1992|2001|2000|2007|2019|2045|2063|2074|2085|2110|2119|2044|2100|2096|2073|2027|2002|1994|2017|2047
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7295|7254|7198|7186|7121|7097|7221|7273|7193|7312|7107|7078|7053|7207|7144|7137|7095||7270|7435|7504|7400|7420|7450|7486||7636|7564|7517|7260|7232|7877|7632|7594|7597|7690|7665|7543|7680|7685|7621|7635|7716|7752|7822|7873|7733|7750||7844|7742|7696|7763|7927|||7970|8030|7934|7863|7876|7910|7783|7839|7804|7845|7780|7762|7791|7730|7745|7962|7793|7767|7860|7889|7823|7901|7808|7900|7968|7966|8029||7830|7860|7822|7850|7902|7886|8118|8032|7882|7669|7644|7613|7613||7527|7420|7586|7627|7601|7551|7637|7678|7760|7754|7849|7724|7816|7862|7859|7785|7769|7778|7772|7870|7889|7777||7887|8101|8172|8046|8111|8202|||8098|8004|8151|8112|8190|8141|8021|7947|7985|7860|7957|8020|8027|8039|8069|8008|8041|8082|8092|8025|8103|8185|8145|8110|8041|8132|8127|8128|7897||7877|7863|8005|8027|7863|7636|7860|8288|8434|8544|||8480|8720|8545|8465|8535|8614|8452|8512|8409|8490|8529|8727|8747|8668|8584|8535|8540|8491|8638|8684|8635|8631|8650|8629|8679|8718|8803|8643|8668|8755|8966|8960|8911|9076|9080|8981|9000|8891|8647|8806|8628|8640|8552|8571|8622|8771|8826|8850|8739|8666|8666|8646|8450|8510|8321||||8231|8316||8473|8764|8662|8758|8844|8860|8760|8897|8812|9000|8821|8725|8877|8910|9083|8830|8900|8448|8276|8277
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|2783|2802|2796|2805|2725|2582|2551|2568|2490|2547|2544|2579|2447|2388|2388|2390|2371||2307|2294|2374|2454|2399|2314|2315||2323|2356|2405|2365|2338|2344|2314|2273|2215|2301|2263|2312|2392|2404|2398|2464|2488|2474|2516|2564|2635|2562||2527|2463|2351|2334|2340|||2324|2306|2263|2154|2131|2061|2128|2102|2073|2010|2117|2104|1991|1793|1760|1687|1612|1586|1602|1585|1567|1536|1515|1590|1605|1611|1600||1588|1588|1595|1597|1576|1541|1573|1597|1599|1408|1383|1323|1354||1325|1240|1304|1266|1321|1367|1357|1329|1336|1292|1340|1281|1300|1330|1388|1370|1402|1430|1461|1463|1405|1370||1417|1450|1472|1441|1452|1483|||1527|1494|1537|1578|1609|1567|1544|1503|1515|1490|1475|1475|1455|1477|1502|1484|1468|1501|1514|1450|1468|1469|1475|1476|1510|1523|1554|1580|1558||1428|1443|1533|1538|1469|1434|1504|1538|1566|1621|||1620|1635|1659|1657|1685|1625|1576|1559|1487|1538|1559|1574|1592|1527|1530|1505|1550|1487|1557|1564|1652|1710|1700|1698|1716|1781|1817|1660|1768|1819|1925|1975|1980|1888|1786|1762|1735|1699|1706|1803|1754|1690|1614|1565|1608|1612|1587|1511|1509|1485|1564|1585|1680|1599|1527||||1567|1644||1557|1555|1488|1501|1430|1460|1492|1503|1432|1452|1484|1452|1499|1480|1450|1477|1428|1359|1374|1448
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|850.67|845.33|833.33|798.33|746|721.33|640|652|665|691|708.33|668.33|649|669.67|668.33|688.33|671.67||688.33|667|652.67|668.67|632.67|606.67|615.33||644|644.67|656.33|628.67|657.67|630|629.67|618|610.33|623.67|600.67|617.33|657|675.67|669.67|672|679.33|686.67|697.67|703.33|738|720||757|773.33|755.33|716|703.67|||704|690|667.67|679.67|630.33|620.67|630.33|667|676|674.67|662.33|649.67|654.67|638.67|662|681.33|656.67|637.67|671.67|641|605.67|584|563|568|560.33|563.33|531.33||522.33|516.67|511|516.33|526|491.67|492|502.67|493|491|463.33|433.33|448.33||433.33|422|429.33|433.33|448|460|456|449|452.67|442.67|445|424.33|423|434.67|444|443|446.33|443|421.67|410.33|405.7|393.7||389.3|411.3|413.7|420|420.7|421.7|||417.7|413.3|404|421|417|451.7|435.7|404.7|385.7|387.3|392.7|398.7|406|397.3|394.3|385.7|379.3|386.7|373|364.3|374.3|375.7|371.7|367|367|365|367.7|377.3|361.3||345.7|338.7|340.7|343.7|317.7|319.7|337|345|342.7|343.7|||343.3|346|352.3|349.7|355.7|357|346.3|352.7|343.3|351.3|355|365|362|348.7|349|339.7|338|336.7|353|356.7|361.3|372|380|374.7|376.3|360.7|360|326.7|345|354.3|387|384.3|391.7|387.3|377|384.7|379.7|383.7|370.3|397.7|411.7|388.3|373|366|378.7|369|370.3|353.7|338.7|328|340.3|352|373.7|341|324.3||||339|359||349.3|347|326.7|324.7|307|307|324.7|322|306.7|312.7|322.3|304.7|318|312.3|305|299.7|279|257.3|267|266.7
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|3530|3523|3564|3510|3479|3468|3489|3373|3351|3278|3225|3259|3255|3288|3290|3383|3375||3391|3416|3362|3358|3399|3365|3315||3369|3326|3337|3274|3211|3173|3145|3101|3079|3200|3279|3300|3260|3244|3212|3183|3214|3232|3278|3238|3252|3206||3204|3135|3152|3098|3096|||3066|3105|3063|3032|3039|3009|3024|3028|3022|2991.5|2964.5|2960.5|2951|2947|2950.5|2935|2969|2969|2990.5|3029|2977.5|2999|2982.5|3060|3064|3016|3004||3042|3092|3080|3137|3150|3105|3162|3092|3050|3028|2990|2934.5|2909.5||2921|2792.5|2765|2786|2836|2798|2770.5|2762.5|2790.5|2725|2737|2764.5|2744|2736|2696.5|2704.5|2694|2726|2738.5|2698.5|2655|2677||2656|2665|2780|2738|2742.5|2754.5|||2743|2860|2852|2805|2832|2921|2949|2926.5|2953.5|2910|2975|2999.5|2964|2996.5|3078|3231|3267|3329|3343|3334|3320|3320|3350|3349|3346|3324|3283|3311|3255||3218|3217|3245|3290|3296|3259|3356|3353|3334|3364|||3322|3341|3347|3314|3302|3344|3305|3310|3265|3278|3259|3224|3241|3192|3175|3187|3234|3161|3225|3170|3179|3180|3167|3139|3160|3205|3207|3141|3164|3171|3191|3241|3228|3199|3214|3165|3159|3167|3136|3151|3095|3075|3080|3075|3085|3181|3227|3243|3165|3148|3137|3180|3158|3175|3066||||3087|3109||3185|3200|3153|3216|3173|3160|3144|3205|3176|3176|3148|3100|3128|3104|3144|3251|3278|3099|3040|3043
04553|952896|/equities/keihan-electric-railway|TOPIX500|5210|5290|5180|5140|5000|5020|5040|5030|5050|4995|4910|4895|4845|4780|4780|4845|4880||4910|4915|5120|5120|5150|5130|5130||5100|5160|5170|5060|4990|4945|4815|4735|4765|4820|4815|4845|4935|4925|4990|4965|5050|4990|5030|5020|4930|4915||4905|4865|4830|4810|4905|||4945|4990|4885|4830|4805|4785|4725|4815|4830|4915|4930|4975|5050|5020|4950|4950|4935|4960|4940|4900|4905|4835|4915|4785|4770|4755|4780||4645|4675|4545|4580|4585|4490|4545|4570|4415|4185|4135|4185|4150||4130|3960|4025|4010|4005|4060|4095|4025|4050|4025|4145|4140|4230|4295|4340|4310|4330|4375|4370|4435|4405|4280||4360|4475|4580|4435|4435|4525|||4465|4445|4505|4560|4715|4670|4570|4550|4610|4575|4590|4595|4585|4510|4570|4560|4510|4580|4615|4505|4535|4530|4610|4590|4570|4680|4720|4640|4535||4400|4335|4395|4490|4265|4280|4420|4525|4580|4665|||4605|4660|4620|4635|4675|4675|4605|4660|4585|4680|4700|4760|4840|4725|4740|4700|4805|4825|4885|4810|4840|4865|4830|4875|4875|4870|4960|4850|4955|5040|5050|5060|5040|5070|5170|5110|5160|5090|5120|5160|5080|5080|4950|4985|4940|5050|4955|4865|4850|4750|4815|4750|4830|4780|4635||||4770|4845||4885|4885|4905|4905|4920|4840|4820|4835|4875|4905|4780|4725|4795|4775|4880|4700|4705|4595|4565|4675
04554|946313|/equities/keikyu-corp|TOPIX500|1837|1855|1804|1795|1745|1768|1775|1770|1709|1696|1686|1666|1684|1680|1684|1754|1781||1807|1801|1841|1823|1797|1778|1764||1767|1757|1767|1745|1703|1713|1691|1645|1676|1663|1631|1624|1620|1611|1681|1723|1824|1795|1830|1844|1786|1770||1752|1737|1722|1703|1728|||1769|1797|1758|1751|1735|1704|1683|1697|1710|1736|1772|1789|1807|1813|1811|1826|1818|1801|1829|1842|1831|1810|1787|1841|1867|1871|1871||1807|1808|1782|1793|1756|1740|1745|1777|1705|1566|1558|1545|1526||1525|1456|1469|1474|1473|1503|1510|1503|1535|1523|1600|1587|1616|1622|1646|1620|1637|1658|1643|1666|1656|1568||1614|1639|1683|1631|1642|1674|||1639|1616|1633|1629|1668|1647|1600|1560|1609|1601|1574|1592|1582|1571|1582|1563|1531|1556|1569|1505|1541|1566|1578|1570|1556|1556|1564|1557|1510||1436|1390|1440|1469|1364|1375|1447|1518|1540|1585|||1565|1589|1592|1600|1613|1596|1557|1585|1550|1594|1595|1611|1649|1614|1636|1606|1651|1670|1726|1703|1711|1701|1682|1708|1700|1700|1738|1694|1724|1772|1789|1814|1788|1793|1783|1808|1797|1772|1801|1858|1829|1839|1794|1740|1744|1766|1737|1682|1683|1681|1745|1779|1825|1735|1663||||1752|1772||1782|1826|1811|1808|1818|1807|1800|1808|1805|1855|1816|1781|1803|1792|1860|1783|1783|1707|1700|1735
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8000|8130|7920|7930|7810|7800|7900|8030|7800|7770|7760|7780|7870|7930|7950|8350|8340||8380|8430|8710|8710|8710|8720|8620||8480|8560|8560|8240|8240|8460|8270|7940|7650|7730|7720|7940|8190|8240|8140|8140|8470|8270|8310|8270|7990|7830||7750|7660|7690|7640|7580|||8000|7970|7730|7590|7550|7460|7410|7460|7500|7640|7720|7790|7740|7660|7630|7870|7850|7710|7700|7660|7560|7500|7410|7680|7770|7960|8030||7730|7830|7570|7700|7570|7440|7570|7460|7050|6740|6650|6530|6380||6310|6050|6060|6080|6030|6020|6000|5970|6060|6020|6240|6250|6370|6380|6430|6400|6490|6570|6520|6610|6600|6440||6500|6580|6690|6490|6480|6590|||6380|6380|6530|6570|6700|6670|6500|6450|6490|6450|6450|6460|6450|6370|6410|6280|6230|6370|6460|6290|6260|6280|6250|6140|6090|6150|6160|6080|6000||5700|5540|5680|5630|5200|5240|5520|5850|5850|5940|||5850|6050|5940|5990|6030|6040|5860|5940|5830|5900|5960|5980|6130|6060|6140|6050|6160|6220|6400|6280|6270|6240|6120|6380|6240|6220|6310|6140|6250|6330|6350|6360|6290|6300|6340|6360|6370|6320|6400|6400|6150|6280|6230|6060|6090|6240|6140|6100|5910|5800|5750|5780|5830|5610|5400||||5700|6100||6210|6210|6310|6330|6290|6190|6100|6180|6270|6410|6240|6070|6170|6250|6470|6140|6150|5960|5880|5940
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3815|3925|3910|3925|3845|3885|3985|3960|3855|3840|3825|3835|3875|3885|3840|3965|3845||3790|3735|3900|3900|3890|3950|3985||4000|3950|3980|3895|3800|3820|3650|3515|3545|3525|3545|3455|3465|3450|3435|3425|3460|3375|3400|3440|3350|3335||3330|3310|3270|3280|3370|||3490|3520|3370|3405|3375|3340|3300|3395|3470|3575|3660|3725|3745|3765|3760|3640|3650|3685|3705|3670|3605|3545|3505|3625|3650|3700|3785||3670|3770|3755|3815|3720|3550|3690|3725|3585|3225|3230|3205|3200||3115|2915|3005|3035|3020|3010|3025|2949|2967|2899|3005|2970|3000|2993|2984|2930|2965|3005|3000|3040|3050|2924||2969|3045|3105|3030|3070|3085|||3075|3020|3090|3130|3200|3180|3100|3065|3140|3100|3065|3100|3105|3095|3120|3045|3000|3035|3075|2967|2998|2975|3010|2972|2997|2985|2963|2944|2856||2710|2655|2697|2703|2498|2567|2677|2852|2871|2984|||2999|3060|3025|3080|3145|3105|3060|3165|3115|3170|3210|3295|3335|3265|3305|3300|3375|3330|3495|3400|3460|3435|3330|3395|3390|3410|3540|3390|3555|3550|3690|3665|3715|3615|3575|3585|3555|3500|3535|3555|3540|3610|3495|3400|3365|3405|3370|3230|3195|3115|3120|3125|3180|2993|2829||||2965|3260||3185|3125|3045|3095|3110|3140|3170|3230|3170|3190|3125|3010|3055|3100|3135|2997|2899|2869|2906|2977
04557|946106|/equities/kewpie-corp|TOPIX500|2527|2505|2465|2462|2426|2429|2424|2459|2412|2411|2383|2368|2353|2359|2303|2343|2380||2394|2420|2423|2407|2445|2441|2412||2427|2408|2432|2399|2419|2452|2432|2446|2414|2347|2308|2297|2274|2265|2291|2304|2353|2356|2390|2375|2357|2369||2422|2219|2170|2201|2223|||2270|2281|2257|2248|2219|2203|2188|2199|2195|2198|2231|2209|2200|2184|2162|2158|2123|2149|2161|2166|2175|2167|2174|2285|2306|2311|2341||2343|2220|2244|2252|2254|2201|2230|2259|2246|2220|2207|2209|2178||2187|2138|2158|2171|2149|2137|2141|2129|2162|2160|2191|2192|2207|2241|2252|2285|2317|2286|2299|2303|2290|2228||2166|2169|2183|2136|2114|2109|||2121|2101|2090|2076|2100|2084|2043|2019|2012|1996|2002|2014|1998|2001|2008|1993|1994|1997|2009|1987|2011|2026|2027|2017|1991|2007|1995|1983|1953||1902|1905|1922|1943|1879|1877|1923|1920|1926|1946|||1932|1940|1918|1921|1927|1940|1924|1927|1882|1893|1924|1932|1980|1924|2041|2013|2035|2031|2075|2066|2082|2115|2109|2122|2130|2100|2106|2050|2070|2092|2157|2178|2159|2166|2170|2136|2131|2110|2109|2128|2118|2105|2073|2063|2075|2070|2085|2084|2070|2085|2116|2103|2136|2084|2083||||2105|2137||2157|2192|2197|2196|2138|2129|2130|2121|2143|2102|2111|2050|2067|2049|2109|1971|1936|1910|2109|2088
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|51460|50370|49760|49490|49390|47790|49130|48790|50310|51450|49640|50470|51030|50630|50560|53590|53140||56750|57330|58140|58220|58860|59080|57690||57090|57910|56750|56120|55830|56280|56460|57680|56140|57160|58520|56290|57470|57650|56880|56470|57760|57280|57040|57700|57910|58520||58770|57120|55790|56980|57660|||58000|58880|57560|56470|55800|55240|54210|55530|54960|55220|52440|51700|52060|52040|52640|53070|52930|51850|52300|53340|53980|52850|53290|53540|52700|51790|52220||51800|52310|51880|52680|53060|51710|53150|53000|51760|52470|51010|51970|50180||48190|47250|48650|49470|48590|48430|48730|49040|49520|49860|49670|48950|49580|50460|49770|49600|49520|49530|49190|49160|48290|47380||48980|49820|48050|47260|46260|46310|||46580|45940|45370|45140|45590|45100|44800|44150|44160|43470|43660|44540|44590|43320|43680|43080|43670|43900|43940|43560|43720|44430|45370|45700|45730|46080|45940|45090|44050||42260|42860|42200|42210|42500|44220|45440|45420|45780|46140|||45970|46220|44610|44100|44410|45850|45200|45500|44840|45270|44560|44700|43980|44080|43030|44340|45030|44710|44840|44740|44870|44830|44570|44620|44300|44460|43800|42120|43500|44700|44780|44900|44440|45300|46200|45700|45030|44290|44350|44580|42740|41810|40850|40100|40130|40720|39650|38870|38870|38770|39370|40160|39990|39490|39830||||38700|38770||38570|37930|37180|37330|37280|36710|36940|37720|36830|37280|37090|36430|37020|36530|37000|35800|35210|34160|33810|33750
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7290|7110|7030|7050|7040|6920|6880|6970|6880|6930|6990|7120|7180|7240|7030|7330|7330||7400|7480|7630|7590|7680|7360|7240||7380|7320|7360|7210|6940|7390|7290|7270|7380|7450|7570|7490|7570|7510|7490|7420|7590|7350|7430|7480|7380|7210||7260|7040|7000|7020|7060|||7170|7230|6920|6810|6780|6800|6600|6510|6530|6600|6600|6530|6590|6530|6550|6630|6580|6650|6670|6660|6730|6770|6490|6640|6710|6680|6790||6570|6650|6650|6680|6830|6690|6640|6550|6290|6260|6030|5860|5430||5320|5180|5280|5420|5330|5300|5220|5220|5200|5250|5220|5140|5170|5300|5290|5340|5420|5450|5490|5620|5730|5700||5820|5810|5840|5780|5690|5800|||5760|5680|5770|5670|5790|5810|5750|5780|5850|5740|5760|5900|5880|5850|5760|5690|5720|5710|5770|5650|5640|5690|5750|5760|5750|5850|5740|5620|5630||5640|5690|5890|5700|4995|4915|4940|4940|4965|4895|||4840|4895|4890|4915|4925|4965|4860|4980|4850|4875|5000|5060|5120|4985|5060|5020|5190|5080|5300|5240|5300|5280|5190|5350|5260|5250|5300|4950|5110|5130|5430|5410|5380|5360|5540|5510|5490|5360|5420|5350|5170|5220|5080|5060|5160|5170|5130|5050|4870|4855|4805|4880|4795|4760|4725||||4725|4980||4845|4830|4700|4865|4630|4760|4890|4930|4875|4895|4840|4600|4650|4795|4860|4725|4565|4380|4510|4485
04560|946089|/equities/kinden-corp|TOPIX500|1911|1898|1904|1908|1868|1888|1829|1848|1806|1811|1800|1800|1789|1766|1739|1780|1771||1776|1765|1785|1791|1830|1845|1834||1821|1834|1825|1785|1775|1766|1745|1715|1680|1755|1754|1753|1723|1735|1720|1717|1701|1715|1725|1763|1744|1723||1703|1683|1668|1661|1670|||1679|1696|1677|1680|1660|1650|1636|1659|1657|1639|1648|1641|1658|1640|1640|1625|1605|1625|1649|1653|1657|1657|1673|1743|1741|1735|1740||1733|1731|1725|1728|1711|1707|1730|1720|1703|1687|1669|1670|1643||1666|1636|1679|1666|1693|1715|1722|1705|1728|1733|1773|1769|1774|1778|1797|1790|1817|1824|1809|1822|1865|1827||1853|1891|1937|1886|1889|1852|||1899|1851|1864|1867|1872|1846|1812|1775|1780|1752|1777|1778|1752|1738|1750|1727|1736|1747|1755|1727|1720|1708|1717|1741|1718|1724|1737|1731|1715||1669|1684|1659|1669|1641|1637|1677|1687|1694|1716|||1716|1714|1759|1751|1739|1756|1757|1765|1734|1752|1749|1765|1785|1762|1741|1765|1779|1755|1756|1746|1763|1767|1765|1787|1785|1782|1794|1763|1779|1808|1816|1837|1814|1807|1811|1797|1797|1791|1803|1816|1800|1786|1771|1774|1787|1789|1771|1751|1719|1735|1763|1759|1761|1779|1742||||1738|1747||1750|1682|1656|1667|1637|1647|1635|1657|1661|1647|1658|1683|1717|1665|1688|1643|1618|1584|1563|1574
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4610|4645|4580|4575|4490|4515|4580|4610|4430|4440|4375|4420|4420|4465|4450|4580|4585||4560|4545|4730|4730|4755|4650|4660||4675|4730|4790|4725|4520|4555|4435|4360|4390|4440|4390|4400|4475|4455|4610|4510|4530|4420|4460|4515|4400|4395||4460|4455|4400|4365|4440|||4520|4570|4415|4360|4340|4325|4305|4380|4400|4490|4555|4660|4730|4700|4665|4770|4725|4680|4740|4810|4755|4675|4630|4845|4885|4905|4940||4735|4820|4690|4745|4705|4530|4860|4955|4800|4435|4430|4420|4365||4330|4160|4220|4200|4205|4235|4250|4190|4250|4165|4330|4285|4450|4480|4480|4465|4480|4575|4580|4635|4570|4385||4485|4600|4735|4650|4705|4790|||4695|4650|4720|4765|4880|4805|4670|4645|4695|4690|4665|4675|4680|4615|4660|4700|4630|4695|4685|4530|4585|4595|4665|4585|4525|4625|4660|4595|4495||4285|4165|4285|4420|4120|4100|4240|4425|4485|4600|||4560|4680|4615|4665|4695|4680|4590|4660|4555|4610|4670|4685|4790|4720|4780|4735|4845|4890|4995|4890|4915|4930|4840|4915|4885|5030|5070|5010|5120|5210|5240|5270|5240|5240|5290|5350|5390|5320|5290|5500|5340|5390|5270|5180|5210|5300|5150|5050|5120|5220|5230|5190|5300|5130|4940||||5080|5160||5130|5140|5140|5140|5220|5120|5090|5120|5190|5330|5190|5100|5190|5090|5330|5050|4990|4890|4785|4725
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2179.5|2160.5|2157|2130.5|2116.5|2118.5|2154|2145|2113|2110.5|2108|2106.5|2081.5|2086.5|2088.5|2134.5|2102.5||2115|2117|2114|2155|2200|2211|2223||2221.5|2225|2262.5|2172.5|2218|2222|2218.5|2245.5|2246|2289.5|2302|2284.5|2297.5|2311|2295.5|2269|2305|2340|2339|2351|2305|2301||2292.5|2293.5|2300|2360.5|2374.5|||2434|2454|2441.5|2428.5|2404|2399|2398.5|2413.5|2424.5|2398.5|2423|2389.5|2362|2363.5|2414|2430|2444.5|2421.5|2438|2386|2349.5|2307|2273.5|2290|2280|2258.5|2273||2232|2220.5|2271|2256.5|2240.5|2152|2219|2183|2182.5|2094|1985|1949|1944.5||1917.5|1879|1933.5|1942.5|1977|1974|1965.5|1958.5|1971|1927|1960|1931|1958.5|2001|2004.5|1987.5|2000|2000|1980|1995|1988|1919.5||1973.5|2009|2012.5|2000|1971|1964.5|||1981.5|1961|1994|1982|2029.5|2026|2015|2013|2047|2004.5|2079.5|2097.5|2075|2069.5|2085|2045.5|2012|1994.5|2023.5|2048.5|2079|2097|2099.5|2092.5|2102|2108.5|2116.5|2089.5|2036||2002|2033|2099.5|2101.5|2060|2034|2105.5|2083.5|2087.5|2083|||2068.5|2100|2140|2138.5|2163|2133|2120|2125.5|2086.5|2113|2165.5|2230|2246.5|2204.5|2228|2209.5|2274.5|2232|2310.5|2301|2269|2317.5|2321.5|2319.5|2321.5|2311.5|2340.5|2242|2236|2283|2315|2373|2390|2329.5|2349|2301.5|2328|2236.5|2207.5|2210|2137|2129|2064|2034.5|2070|2075|2070|2028.5|1998|1984.5|2041.5|2070|2077.5|2070|2017||||2025.5|2078.5||2070|2077|2049|2083.5|2036|2048|2071|2086|2071|2132.5|2095.5|2095|2143.5|2186.5|2245|2096.5|2108.5|2081|2055|2073.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|10450|10420|10220|10130|10200|10150|10180|10350|9990|10230|10110|10140|10180|10100|10060|10360|10460||10990|10980|10830|10930|11120|11160|11160||11130|10990|11000|10920|10900|10760|11000|11810|11780|11990|11750|11700|11880|11930|12030|12030|12200|12180|12030|12320|12400|12330||12360|12500|12450|12300|12430|||12610|12880|12760|12760|12660|12650|12440|12400|12530|12480|12620|12790|12860|12720|12500|12300|12130|12060|12220|12540|12400|12610|12550|12420|12220|12050|11920||11640|11600|11500|11370|11410|11290|11340|11150|10940|11120|10830|10740|10480||10460|10170|10400|10300|9780|9750|9950|10190|10260|10350|10440|10350|10430|10550|10470|10510|10500|10420|10320|10390|10250|9970||10170|10310|10370|10100|10070|10100|||10070|9930|9840|9790|9970|9790|9650|9540|9480|9370|9530|9660|9680|9570|9440|9370|9390|9360|9410|9400|9320|9320|9330|9340|9260|9420|9350|9240|9150||9190|9160|9210|9230|9390|9360|9090|9060|9050|9100|||9050|9230|9130|9150|9130|9450|9330|9370|9410|9470|9460|9570|9530|9580|9460|9330|9480|9510|9690|9820|9780|9970|9970|10090|9830|9930|9840|9800|9750|9840|9700|9620|9480|9630|9790|9650|9700|9460|9600|9680|9570|9570|9590|9580|9690|9730|9690|9780|9800|9810|9840|9820|9720|9980|10000||||10090|9940||10900|11070|11180|11050|11040|10950|10610|10840|10660|10800|10520|10440|10350|10380|10840|10350|10360|10140|10030|9730
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3020|3040|3005|3030|2976|2965|2856|2875|2758|2850|2823|2808|2860|2891|2735|2821|2821||2924|2961|2960|2940|2975|2943|2909||2934|3030|3035|2957|2930|2916|2960|2948|2906|2970|2980|3005|3035|2960|2879|2851|2877|2967|2969|3025|3000|3000||3065|3090|3085|3195|3145|||3180|3190|3170|3190|3255|3250|3135|3175|3235|3290|3080|3205|3480|3450|3440|3460|3360|3425|3425|3320|3425|3630|3640|3495|3455|3300|3290||3240|3185|3120|3135|3185|3145|3070|3000|2972|3060|2972|2947|2846||2864|2945|2807|2860|2850|2745|2755|2700|2805|2895|2860|2820|2790|2895|2850|2890|2915|2940|2855|2860|2845|2815||2890|2940|2830|2855|2675|2775|||2715|2725|2780|2640|2675|2750|2900|2910|2970|2890|3015|3100|3105|3060|3125|3130|3390|3435|3440|3560|3375|3425|3450|3450|3315|3340|3315|3250|3340||3315|3270|3290|3290|3305|3255|3325|3415|3370|3330|||3300|3320|3270|3260|3275|3340|3330|3350|3260|3195|3280|3140|3115|3080|2995|3035|3040|3065|3090|3090|3175|3070|3025|3020|3005|3035|3105|3025|3135|3120|3110|3090|3050|3100|3145|3080|3085|2980|2790|2680|2570|2695|2660|2570|2605|2560|2457.5|2467.5|2487.5|2520|2595|2555|2580|2625|2630||||2605|2590||2685|2670|2660|2655|2790|2700|2705|2730|2650|2555|2442.5|2460|2460|2440|2407.5|2250|2187.5|2097.5|2092.5|2062.5
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|715|714|739|750|734|731|728|753|742|707|696|708|649|654|656|671|646||636|625|631|663|638|646|655||650|637|632|538|521|522|512|503|487|497|502|506|521|539|544|549|543|538|552|568|573|569||570|576|563|548|541|||551|554|545|552|547|539|554|569|559|547|561|539|543|534|537|538|521|524|537|527|517|512|505|526|516|515|500||483|479|491|499|498|478|485|499|492|459|461|413|427||425|405|415|415|429|437|436|434|436|417|429|418|419|417|433|426|429|431|426|416|413|392||399|412|412|398|397|415|||425|422|424|430|442|437|441|428|432|428|422|400|405|406|407|401|401|408|410|393|400|397|395|387|395|395|402|406|397||362|375|377|371|346|338|357|367|384|383|||383|387|394|390|399|386|375|373|353|364|377|370|374|361|366|365|370|363|377|386|402|413|414|409|423|432|434|400|408|413|430|439|451|433|406|412|406|402|401|422|411|396|388|375|388|385|383|367|375|361|368|388|376|351|335||||344|365||344|350|333|340|326|340|348|349|339|343|352|339|352|340|333|330|327|313|314|322
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|2669.23|2634.6201|2565.3899|2526.9199|2492.3101|2453.8501|2357.6899|2330.77|2323.0801|2388.46|2411.54|2415.3899|2450|2426.9199|2303.8501|2380.77|2346.1499||2450|2453.8501|2511.54|2530.77|2534.6201|2515.3899|2496.1499||2469.23|2465.3899|2419.23|2353.8501|2326.9199|2392.3101|2311.54|2284.6201|2311.54|2346.1499|2492.3101|2373.0801|2311.54|2300|2273.0801|2265.3899|2284.6201|2307.6899|2323.0801|2396.1499|2388.46|2369.23||2388.46|2315.3899|2361.54|2400|2369.23|||2423.0801|2384.6201|2380.77|2361.54|2392.3101|2400|2330.77|2419.23|2484.6201|2580.77|2473.0801|2450|2480.77|2442.3101|2334.6201|2284.6201|2292.3101|2230.77|2215.3899|2173.0801|2150|2161.54|2134.6201|2130.77|2130.77|2088.46|2053.8501||2019.23|2034.62|1957.6899|1919.23|1953.85|1950|1930.77|1871.15|1876.92|2161.54|2096.1499|2080.77|2030.77||1961.54|1969.23|2034.62|1984.62|1917.3101|1859.62|1900|1909.62|1946.15|2003.85|2011.54|1984.62|2019.23|2053.8501|2030.77|2023.1|1996.2|2003.8|1957.7|1923.1|1930.8|1909.6||1946.2|1938.5|1905.8|1911.5|1857.7|1884.6|||1903.8|1800|1800|1692.3|1676.9|1628.8|1642.3|1573.1|1551.9|1575|1632.7|1694.2|1661.5|1642.3|1617.3|1617.3|1671.2|1688.5|1675|1701.9|1669.2|1650|1686.5|1671.2|1661.5|1673.1|1650|1613.5|1638.5||1723.1|1744.2|1717.3|1684.6|1648.1|1563.5|1546.2|1546.2|1492.3|1315.4|||1323.1|1323.1|1301.9|1288.5|1298.1|1350|1355.8|1363.5|1332.7|1363.5|1363.5|1351.9|1344.2|1344.2|1323.1|1325|1344.2|1346.2|1373.1|1336.5|1340.4|1328.8|1319.2|1319.2|1300|1290.4|1282.7|1242.3|1253.8|1265.4|1242.3|1213.5|1192.3|1200|1225|1228.8|1232.7|1217.3|1196.2|1167.3|1173.1|1190.4|1196.2|1194.2|1188.5|1194.2|1180.8|1186.5|1184.6|1176.9|1198.1|1173.1|1144.2|1149.2|1147.7||||1108.8|1096.5||1159.6|1086.5|1096.2|1114.2|1120.4|1107.3|1093.1|1107.7|1109.2|1111.5|1068.8|1032.7|1030.4|1021.2|996.5|1024.2|1048.1|991.2|973.8|1021.2
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4095|4125|4025|4035|4100|3905|3855|3915|3790|3860|3765|3660|3665|3660|3550|3745|3645||3875|3860|3920|3980|4045|4010|3995||3940|3825|3845|3675|3590|3635|3705|3590|3365|3460|3525|3435|3535|3505|3555|3490|3530|3385|3375|3490|3430|3490||3540|3575|3465|3500|3500|||3510|3560|3550|3545|3465|3450|3440|3430|3410|3495|3520|3550|3530|3465|3435|3560|3480|3490|3530|3380|3330|3250|3140|3300|3285|3345|3400||3280|3125|3020|3000|2930|2860|2905|2900|2795|2725|2685|2645|2700||2655|2510|2675|2520|2545|2585|2625|2595|2610|2565|2590|2555|2550|2555|2625|2670|2680|2665|2640|2650|2835|2745||2675|2850|2810|2730|2715|2735|||2770|2730|2805|2820|2835|2750|2775|2740|2735|2675|2595|2600|2575|2610|2570|2520|2540|2540|2555|2492.5|2495|2497.5|2520|2505|2490|2495|2520|2460|2402.5||2275|2255|2195|2180|2122.5|2062.5|2137.5|2100|2305|2292.5|||2252.5|2245|2270|2282.5|2315|2320|2260|2217.5|2120|2150|2182.5|2265|2275|2197.5|2160|2127.5|2170|2127.5|2172.5|2150|2202.5|2190|2162.5|2157.5|2202.5|2230|2290|2180|2272.5|2285|2412.5|2437.5|2400|2482.5|2387.5|2367.5|2332.5|2232.5|2282.5|2347.5|2300|2252.5|2170|2137.5|2170|2182.5|2185|2082.5|2025|1987.5|2050|2070|2085|2002.5|1900||||1942.5|2045||1955|1927.5|1885|1932.5|1830|1877.5|1975|2027.5|1962.5|1975|1992.5|1945|1962.5|1980|1880|1840|1772.5|1720|1742.5|1812.5
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|1732|1719|1708|1684|1647|1641|1641|1623|1570|1553|1525|1526|1510|1530|1520|1529|1470||1423|1411|1443|1467|1466|1519|1460||1453|1454|1453|1426|1429|1405|1377|1375|1363|1367|1370|1344|1343|1337|1354|1355|1382|1395|1408|1429|1437|1434||1435|1415|1415|1383|1356|||1397|1435|1436|1467|1433|1432|1422|1448|1456|1454|1448|1462|1453|1463|1461|1459|1419|1428|1421|1424|1397|1385|1342|1388|1387|1396|1418||1433|1420|1399|1408|1392|1396|1457|1452|1418|1413|1424|1396|1399||1412|1414|1435|1445|1425|1313|1318|1312|1322|1308|1325|1317|1322|1344|1357|1344|1343|1339|1322|1319|1329|1306||1320|1341|1348|1317|1302|1313|||1334|1317|1293|1292|1299|1258|1251|1237|1240|1225|1201|1194|1194|1185|1182|1188|1197|1209|1211|1198|1199|1196|1203|1203|1188|1214|1213|1210|1192||1158|1139|1133|1140|1120|1110|1167|1177|1202|1226|||1229|1237|1277|1256|1290|1275|1253|1264|1200|1234|1260|1283|1295|1284|1284|1271|1302|1302|1290|1267|1283|1294|1268|1284|1297|1305|1299|1266|1271|1322|1333|1352|1368|1389|1388|1399|1398|1388|1402|1426|1431|1391|1362|1339|1346|1322|1302|1284|1278|1266|1311|1339|1349|1305|1300||||1328|1318||1327|1387|1362|1352|1331|1335|1362|1369|1370|1341|1405|1427|1460|1425|1437|1417|1422|1395|1425|1451
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3500|3440|3475|3470|3433|3395|3343|3323|3300|3275|3260|3297|3220|3219|3190|3309|3193||3253|3222|3231|3281|3225|3262|3166||3098|3071|3088|2945.5|2971.5|2995.5|2975.5|2973|2862.5|2892.5|2922|2863.5|2935|2986.5|3035|3035|3009|3007|3015|3020|3023|3010||3052|3019|2875.5|2833.5|2822.5|||2817.5|2832|2771.5|2756|2744.5|2715|2712|2773.5|2779.5|2765|2778|2781|2775|2740.5|2763.5|2731|2659.5|2702|2672|2655.5|2672.5|2609.5|2540|2603|2583|2621|2568.5||2518.5|2508|2541.5|2561|2547|2492|2565|2555.5|2512|2453.5|2427|2348.5|2457||2425.5|2341|2410|2381.5|2475.5|2517|2486|2452|2460.5|2415.5|2444.5|2415|2435|2438.5|2457.5|2456.5|2436|2456.5|2450.5|2431.5|2378|2339.5||2310|2366|2386|2349|2326|2374.5|||2413|2394.5|2398|2418.5|2422|2393|2385.5|2331.5|2319|2326.5|2276|2268|2280|2315|2304|2304.5|2283|2307.5|2298.5|2250|2235|2214.5|2196|2202.5|2237.5|2254|2258|2276.5|2213.5||2063|2086|2075.5|2078.5|2015|2066|2260|2275|2315|2344.5|||2308.5|2330.5|2348|2310|2275|2276.5|2217|2199|2160|2189|2180|2200|2236|2184.5|2178|2167.5|2203.5|2153|2150|2136.5|2197.5|2189|2202|2186.5|2200|2225.5|2258|2100|2182.5|2220|2306|2325|2342.5|2298.5|2277.5|2288|2220.5|2189|2180|2243.5|2186.5|2126|2110|2076.5|2099.5|2102|2111.5|2033.5|2040|2004|2040|2042|2099|2034.5|1977||||1974|2062.5||1993.5|1978|1944.5|1908.5|1883.5|1901.5|1962|1985|1907.5|1925.5|1906.5|1846|1880.5|1841|1812|1793.5|1771|1726|1673|1678.5
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7110|7200|7200|7090|7380|7230|7060|7080|6920|6880|6950|7100|6930|6950|6830|7220|7100||7460|7270|7350|7450|7420|7310|7210||7390|7400|7350|6980|6840|6830|6670|6580|6400|6490|6680|6540|6620|6640|6640|6700|6730|6560|6500|6470|6400|6110||5970|5740|5820|5870|5800|||5800|5800|5800|5750|5790|5780|5640|5750|5900|6070|6090|6000|5920|6020|5980|6010|6020|5970|5870|5590|5480|5600|5470|5440|5440|5330|5260||5190|5210|5270|5340|5230|5220|5250|5130|5260|5070|4985|4645|4365||4200|4070|4180|4050|4095|4115|4180|4190|4245|4275|4265|4340|4495|4490|4565|4525|4510|4560|4595|4570|4510|4485||4540|4525|4445|4390|4360|4390|||4300|4290|4375|4440|4475|4495|4480|4385|4280|4205|4215|4260|4150|4065|4085|3950|4010|4020|3995|3900|3840|3865|3910|3860|3935|3930|3995|3925|3850||3885|3785|3700|3610|3350|3215|3345|3365|3360|3440|||3440|3440|3445|3400|3475|3440|3405|3405|3270|3330|3365|3525|3595|3515|3555|3550|3590|3510|3660|3540|3655|3665|3605|3680|3680|3755|3740|3530|3630|3750|3905|3885|4000|3910|3865|3850|3810|3785|3785|3850|3755|3670|3630|3540|3540|3485|3530|3385|3390|3420|3475|3515|3500|3435|3360||||3325|3405||3460|3370|3280|3290|3165|3230|3270|3260|3155|3135|3180|3115|3200|3275|3245|3365|3285|3140|3140|3215
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|607|610|619|622|602|615|587|575|558|563|553|566|544|549|539|567|546||550|574|574|600|588|572|571||557|541|549|523|500|479|475|464|453|467|446|432|423|423|425|428|408|410|426|413|402|404||398|398|391|380|377|||394|400|387|384|384|375|386|398|406|400|408|398|394|371|374|355|354|350|358|354|347|338|334|346|340|337|317||306|308|308|312|308|300|300|311|308|274|279|270|282||282|264|262|258|273|270|262|256|260|250|258|262|270|274|290|287|288|296|301|307|301|287||296|305|310|295|296|302|||303|312|317|326|334|323|324|320|331|329|327|334|332|337|343|338|334|341|342|323|332|329|332|327|342|342|345|346|337||314|315|312|313|296|278|309|322|361|369|||371|372|381|377|389|379|374|373|360|366|375|376|382|368|370|367|372|363|377|379|392|401|397|397|408|417|429|396|412|417|453|453|465|436|423|421|417|393|399|429|409|403|377|372|385|386|382|368|368|365|381|405|406|389|382||||398|421||400|404|384|390|378|387|403|388|374|383|388|380|395|389|393|407|394|389|399|417
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|17370|17370|17540|17110|17280|17720|17930|17910|17820|17750|17530|17600|17190|17350|17070|17990|18350||18100|17990|18360|18500|18180|18340|18190||17780|17830|17370|16820|17230|17180|17430|17210|16830|16930|16690|16360|16620|16620|16430|16280|16400|15780|16000|16500|16430|16150||16350|16630|16800|16610|16960|||17600|17960|17450|17380|17400|17300|17420|17540|17390|17160|17650|17580|17630|17400|16580|16740|16220|16190|16680|16080|15980|16040|15940|16580|16310|16060|15790||15310|15620|15740|15900|15780|15430|15970|15840|16040|15430|15150|14850|14230||13500|13280|13930|14820|14640|14900|15280|15090|14950|14710|14680|14380|14440|14580|14480|14200|14070|13970|13730|13580|13520|12900||12850|12880|12980|12660|13030|12900|||13100|12690|12690|12460|12590|12670|12690|12360|12540|12230|12290|12280|12160|12220|12430|12090|11820|11980|11960|11850|11960|12070|12000|11970|11960|12000|12000|12080|11300||10990|11060|11330|11020|10900|10600|10950|11450|11930|12030|||12020|12310|12230|12210|12420|12390|12150|12090|12020|12220|12780|13280|13100|13010|12900|12960|12960|12800|13210|13050|13420|13740|14220|14600|14390|14320|14280|13860|14360|14720|14870|14780|14660|14400|14680|14460|14280|14050|13490|14020|13790|13740|13040|12870|13080|13290|13470|13210|13280|13050|13370|13730|13440|13100|12870||||12630|13460||13880|14300|13950|14020|13970|14260|14190|14310|13690|14100|13700|13470|13680|13760|13620|13540|12880|12710|12780|12740
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2505|2510.5|2500.5|2535|2519.5|2479.5|2488.5|2424.5|2386.5|2378.5|2342.5|2420|2510|2472.5|2407.5|2521|2452||2471.5|2464.5|2459.5|2425.5|2509|2584|2554||2537.5|2480|2525|2420.5|2417.5|2402|2376|2378.5|2299|2367|2375|2386|2360|2437|2409|2380|2374.5|2387|2348|2332.5|2270.5|2286||2269.5|2290|2172.5|2197.5|2236.5|||2251|2283|2259.5|2215|2202|2160.5|2144|2162.5|2211.5|2219|2181|2190.5|2263|2187|2175.5|2171.5|2129.5|2155.5|2159.5|2153|2161.5|2121.5|2070.5|2135|2131|2136.5|2216||2167|2104|2080|2091.5|2118|2076.5|2144.5|2055.5|2033.5|2084.5|2018.5|1881|1880.5||1844.5|1810.5|1851|1863|1883.5|1926.5|1953|1945.5|1940.5|1929.5|1919|1907|1933|1948|1938.5|1931|1923|1956.5|1976.5|1919|1890|1861.5||1877.5|1919.5|1889|1835|1850|1839|||1869|1854|1873.5|1869|1886|1918.5|1929|1907.5|1910|1929|1913|1911.5|1875|1894|1916.5|1878|1886.5|1847.5|1828.5|1787|1751.5|1728.5|1732|1743|1719|1723|1735.5|1702|1681||1602.5|1614.5|1605|1581|1536|1503.5|1571.5|1579|1612|1611|||1587|1593.5|1604.5|1589|1609|1612|1588.5|1582.5|1518|1557.5|1549.5|1572|1595|1539|1574.5|1585|1608|1599|1628.5|1628.5|1632.5|1638|1598.5|1603.5|1591|1607.5|1624.5|1558.5|1595|1608|1613.5|1622|1585|1585.5|1561|1563.5|1537.5|1491.5|1449.5|1525|1484|1449|1415.5|1393.5|1429|1435|1448.5|1411.5|1391|1373|1422|1384|1365|1336|1296||||1301.5|1347||1299.5|1298|1271|1265.5|1238|1235|1263.5|1256.5|1213|1247|1244|1243.5|1301.5|1282|1294.5|1284|1290|1274.5|1297.5|1291.5
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1287|1300|1297|1300|1280|1277|1279|1274|1242|1222|1212|1230|1201|1211|1192|1248|1227||1196|1177|1202|1217|1201|1234|1214||1263|1208|1212|1168|1169|1182|1139|1129|1120|1146|1146|1130|1133|1106|1098|1080|1061|1071|1105|1124|1115|1096||1080|1061|1049|1041|1051|||1097|1111|1092|1092|1067|1113|1117|1133|1132|1120|1145|1136|1126|1114|1129|1137|1117|1115|1113|1089|1074|1058|1036|1065|1062|1087|1104||1113|1102|1117|1118|1105|1094|1117|1114|1048|1016|1004|983|990||987|962|986|996|1027|1036|1029|1029|1039|1028|1057|1047|1057|1054|1063|1050|1050|1059|1061|1058|1035|1017||1018|1061|1074|1054|1064|1077|||1102|1110|1117|1140|1149|1123|1123|1112|1105|1096|1093|1101|1084|1071|1085|1084|1076|1103|1116|1087|1084|1095|1103|1107|1115|1126|1117|1183|1146||1105|1122|1110|1123|1072|1032|1058|1074|1094|1100|||1105|1110|1129|1135|1157|1136|1124|1115|1080|1087|1087|1073|1090|1079|1101|1107|1125|1104|1157|1135|1161|1184|1191|1201|1208|1209|1230|1158|1179|1214|1261|1259|1261|1223|1201|1211|1165|1150|1132|1166|1139|1106|1078|1070|1090|1090|1090|1047|1051|1045|1106|1106|1113|1082|1058||||1068|1085||1070|1069|1046|1057|1025|1043|1056|1051|1032|1080|1077|1056|1086|1067|1075|1071|1024|982|1004|1049
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|4690|4655|4695|4685|4690|4545|4460|4440|4375|4425|4385|4485|4545|4405|4310|4370|4345||4430|4400|4335|4355|4315|4320|4265||4220|4385|4185|4215|4500|4615|4580|4505|4245|4440|4435|4400|4435|4445|4415|4455|4590|4555|4600|4635|4495|4410||4395|4265|4045|4025|3995|||3945|4020|3960|3945|3880|3885|3865|3915|3970|3945|3995|3985|3915|3865|3790|3825|3695|3720|3770|3780|3780|3860|3850|3810|3810|3765|3700||3625|3600|3570|3515|3555|3465|3495|3485|3475|3455|3345|3275|3185||3185|3100|3190|3170|3230|3305|3460|3340|3355|3320|3380|3330|3300|3385|3440|3410|3350|3375|3350|3370|3370|3380||3460|3600|3645|3540|3560|3555|||3570|3535|3500|3465|3480|3435|3375|3360|3390|3330|3290|3315|3320|3305|3320|3305|3325|3335|3320|3270|3200|3230|3240|3290|3220|3275|3290|3260|3190||3110|2958|2952|2917|2892|2829|2928|2941|3000|3020|||3005|3005|2990|3000|2997|3025|2995|3015|2943|2963|2993|3005|3000|2910|2890|2959|2991|2985|3025|3010|2988|3030|2989|2918|2987|3005|2992|2887|3020|3030|3075|3070|3060|3040|3040|3025|3035|2983|2987|2949|2958|2941|2902|2864|2871|2944|2980|2977|2996|2988|3045|3055|3080|2995|2973||||2934|3030||2907|2884|2775|2724|2711|2702|2718|2713|2681|2679|2689|2638|2672|2659|2703|2623|2485|2394|2397|2535
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|8670|8690|8730|8690|8620|8530|8300|8330|8250|8270|8160|8290|8320|8480|8350|8530|8490||8840|8750|8740|8990|9000|8800|8580||8790|8950|8840|8700|8610|8630|8640|8400|8580|8690|8470|8480|8550|8560|8640|8660|8900|9070|8870|8780|9110|9400||9120|8800|8880|8990|9040|||8990|8910|8950|8950|9180|9120|8820|9000|9110|9110|8940|8930|8930|8920|8840|8830|8590|8690|8520|8530|8380|8810|8700|8910|8840|8650|8630||8910|8910|8690|8640|8840|8800|8800|8770|8610|8850|8770|8580|8500||8400|8380|8630|8570|8370|8300|8180|8140|8150|8300|8320|8230|8270|8430|8300|8340|8450|8440|8380|8620|8610|8550||8580|8840|9120|9240|9200|9070|||9240|9650|9490|9070|9250|9220|8900|8940|8890|8870|9160|9170|9120|8890|9050|9000|9330|9320|9640|9870|9650|9730|9570|9600|9430|9630|9490|9390|9330||9320|9430|9550|9640|9750|9850|9970|9750|9730|9900|||9820|9930|9840|9660|9670|10050|9980|10190|9790|9760|9740|10000|9820|9390|8410|8460|8460|9170|9120|8920|8940|8890|9180|8980|8920|8690|8520|8550|8520|8680|8800|8790|8690|8800|9070|8900|9020|8970|8900|8840|8610|8700|8780|8670|8500|8170|8020|8430|8440|8400|8300|8250|8140|8310|8320||||8190|8410||8750|8760|8890|9050|9030|9050|8860|8900|9090|8900|8670|8310|8260|8120|8350|8640|9040|8660|8620|8700
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1871.2|1851.8|1866.8|1889|1860.5|1836|1850.5|1866.2|1843.2|1803.2|1765.2|1754.2|1733.8|1765.5|1714.5|1787.2|1739.5||1736|1728.5|1749|1776.5|1780.5|1769.2|1744.2||1748|1741.8|1732.5|1689|1700.5|1689.2|1672.8|1690|1674.8|1723.2|1744.2|1735.8|1738|1716|1721.8|1710.8|1706.8|1684.2|1690.8|1681.2|1662.5|1657.2||1642.5|1606|1580|1578.5|1566.8|||1581.5|1590|1549.2|1547.5|1538.8|1531|1528.2|1562|1586.2|1567.2|1580.5|1575|1552.8|1538.2|1546.8|1534.8|1526.5|1549.8|1571.2|1534|1548.5|1534.8|1490.8|1520|1522|1522.2|1526||1491|1495.5|1521|1546.5|1533.5|1499.5|1529|1544.2|1493.8|1487.2|1452.5|1428.5|1425.5||1425.2|1432.8|1591|1575.2|1572.8|1562.8|1522.8|1518.2|1521.8|1506|1522|1513|1534.8|1518|1524.5|1506.5|1509.5|1512.5|1509|1498|1488|1470.2||1499.2|1524.5|1517.8|1513|1522.2|1541.8|||1532.2|1528.5|1536.8|1561.8|1584.2|1560.5|1564|1549.2|1544|1528.8|1528.8|1531.5|1527.8|1519.8|1521.8|1519.2|1541.2|1544|1552.5|1533.2|1536.5|1541|1561.5|1556.2|1578.8|1589.5|1571.5|1544.8|1533.5||1508.5|1507.8|1503.8|1489.8|1471.5|1461|1433.8|1434.2|1475.5|1479.2|||1474|1482.2|1475.2|1485.8|1496.8|1475.2|1453.5|1459.2|1409.2|1424.5|1438.8|1458.8|1482.8|1449.8|1446|1445|1466.2|1452.2|1497.2|1497.2|1537|1531.5|1518.2|1529|1502.2|1513.5|1519.2|1430.5|1489.2|1479.5|1539|1551.5|1554.5|1534.8|1516.2|1520|1509.2|1479.5|1457.8|1484.5|1423.5|1421.8|1390.8|1388|1420.8|1436|1444.5|1414|1425|1407.5|1425.5|1445.5|1444|1450.8|1407.5||||1395|1444.8||1416.2|1488.2|1440.8|1444.2|1429.8|1450|1477|1508|1488|1533.2|1556.5|1518.8|1553.5|1556.2|1555.5|1538|1511.5|1463.2|1478.8|1524.5
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2967|2938|2901|2897|2855|2834|2768|2740|2722|2753|2770|2761|2807|2774|2722|2817|2729||2722|2696|2728|2761|2815|2844|2844||2881|2938|2908|2831|2814|2828|2803|2765|2733|2791|2765|2741|2772|2798|2810|2826|2839|2874|2887|2904|2888|2894||2900|2882|2848|2876|2899|||2910|2923|2840|2845|2826|2833|2801|2853|2858|2860|2878|2882|2892|2862|2809|2796|2769|2747|2739|2771|2790|2745|2687|2776|2755|2769|2793||2750|2762|2733|2758|2749|2736|2775|2666|2610|2614|2558|2534|2492||2463|2406|2445|2476|2489|2481|2499|2493|2525|2518|2533|2523|2560|2623|2637|2649|2693|2742|2727|2732|2728|2683||2742|2782|2830|2778|2746|2740|||2776|2711|2699|2717|2719|2682|2690|2661|2681|2650|2689|2677|2678|2665|2669|2644|2702|2707|2777|2754|2767|2739|2772|2781|2723|2722|2725|2732|2652||2554|2597|2597|2576|2529|2484|2564|2580|2624|2625|||2614|2642|2657|2619|2630|2671|2677|2562|2541|2544|2554|2548|2591|2524|2490|2519|2575|2581|2608|2558|2609|2593|2574|2591|2574|2555|2528|2485|2574|2535|2533|2536|2443|2406|2407|2435|2487|2468|2474|2445|2435|2366|2368|2409|2438|2466|2449|2467|2514|2531|2550|2550|2665|2687|2632||||2621|2639||2659|2626|2618|2606|2562|2512|2513|2565|2527|2523|2566|2539|2521|2385|2373|2305|2326|2219|2233|2276
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3180|3115|3150|3220|3200|3175|3200|3220|3240|3165|3180|3135|2948|2950|2968|3035|3080||3085|3155|3250|3275|3255|3240|3125||3105|3080|3185|3200|3025|3090|3065|3185|3100|3060|3040|2958|2918|2778|2826|2841|2856|2820|2818|2789|2761|2782||2835|2765|2720|2752|2785|||2814|2832|2809|2743|2770|2763|2713|2686|2638|2649|2699|2734|2792|2843|2835|2850|2856|2889|2868|2866|2882|2889|2835|2880|2853|2808|2820||2748|2753|2800|2865|2912|2916|2950|2946|2870|2876|2825|2804|2694||2665|2590|2651|2671|2623|2619|2606|2625|2671|2651|2695|2697|2722|2777|2769|2768|2755|2805|2788|2850|2854|2867||2986|2916|2953|2901|2888|2875|||2902|2892|2875|2848|2838|2854|2839|2790|2853|2809|2845|2878|2778|2744|2742|2651|2724|2707|2749|2772|2757|2771|2751|2713|2718|2721|2714|2684|2691||2701|2685|2674|2697|2618|2600|2731|2700|2702|2686|||2687|2713|2676|2670|2668|2698|2734|2744|2680|2713|2717|2766|2792|2809|2725|2764|2829|2809|2899|2839|2849|2866|2889|2824|2850|2871|2869|2725|2780|2778|2829|2821|2851|2910|2963|2951|2974|2862|2922|2885|2839|2803|2774|2720|2691|2664|2621|2624|2583|2571|2615|2600|2582|2614|2568||||2469|2518||2454|2446|2441|2435|2418|2359|2379|2441|2390|2452|2440|2431|2463|2416|2403|2375|2347|2282|2319|2295
04580|949896|/equities/kyudenko-corp|TOPIX500|3980|3920|3960|3980|3860|3770|3700|3715|3685|3645|3580|3635|3590|3560|3500|3475|3425||3390|3370|3395|3410|3440|3515|3540||3510|3630|3560|3505|3515|3445|3370|3315|3170|3190|3220|3210|3215|3225|3185|3195|3155|3180|3220|3250|3265|3300||3340|3335|3300|3280|3320|||3330|3355|3355|3300|3195|3150|3105|3175|3210|3190|3165|3165|3160|3125|3125|3080|3040|3030|3020|3030|2960|2995|2985|3065|3035|3065|3095||3035|3050|3095|3130|3110|3070|3160|3200|3130|3015|3010|2982|2944||2933|2845|2850|2842|2902|2902|2925|2906|2918|2887|2961|2944|2967|2998|3035|3045|3070|3100|3030|3065|3065|3000||3035|3080|3185|3150|3080|3095|||3110|3015|2991|3050|3090|3065|3055|3015|2995|2988|3085|3030|3035|3015|3030|2951|3010|2989|2982|2975|2992|2993|2988|3040|3005|3050|3080|3080|3020||2973|2977|2991|2996|2867|2975|3120|3110|3180|3205|||3205|3230|3215|3185|3205|3225|3160|3130|3120|3130|3140|3165|3195|3115|3100|3120|3180|3115|3145|3110|3050|3040|3010|3010|2996|2976|3005|2907|2921|2983|3080|3095|3130|2995|3005|3030|2994|2960|2993|2970|2964|2929|2895|2901|2915|2952|2977|2941|2915|2916|2978|3000|3035|2972|2912||||3035|3020||2750|2687|2671|2694|2640|2608|2685|2711|2735|2692|2765|2825|2870|2805|2809|2827|2711|2662|2663|2751
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1088|1069|1068|1071|1039|1059|1030|1026|992|947|934|947|930|935|915|927|927||930|929|947|937|933|942|950||964|953|943|927|927|923|908|923|969|1028|1033|1054|1025|1004|991|994|991|961|953|969|961|978||934|934|918|899|899|||888|897|892|888|881|878|872|884|892|874|867|867|872|878|878|846|859|861|878|871|870|873|881|912|916|930|950||946|959|946|947|928|914|916|928|915|901|900|896|900||911|876|894|892|895|903|899|889|923|929|946|930|929|943|951|953|962|971|966|970|966|945||957|964|984|973|963|970|||974|965|973|979|987|966|953|948|940|946|954|957|954|946|939|935|933|945|946|937|944|940|954|953|952|964|968|966|941||915|914|919|931|928|884|907|912|908|931|||913|907|937|925|917|934|891|909|893|902|885|879|895|880|879|876|905|889|878|878|873|891|883|893|903|911|908|904|914|929|925|926|917|904|907|906|922|919|896|920|922|869|861|845|852|867|858|858|860|854|865|868|866|868|827||||860|853||871|876|884|882|866|879|899|912|909|889|884|878|888|873|876|876|878|851|841|845
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|513|502|492|493|476|479|466|471|451|444|444|438|437|441|432|452|450||451|452|448|452|452|445|441||439|444|442|434|430|430|425|421|419|422|419|418|424|424|430|430|436|442|442|451|446|446||443|437|427|418|416|||423|428|429|428|432|425|433|440|447|450|453|461|470|470|474|478|475|482|491|503|506|510|510|536|534|528|533||537|539|538|537|541|525|543|545|526|521|513|498|505||506|487|487|485|488|491|492|481|489|483|498|486|489|490|494|494|494|504|495|501|493|486||493|510|522|501|488|489|||510|495|495|491|490|486|482|482|496|488|483|476|484|481|487|487|484|485|484|473|474|482|482|487|481|495|492|470|462||430|435|436|447|433|429|446|446|450|454|||442|450|452|449|456|444|447|449|432|445|448|454|456|443|442|444|455|468|460|448|459|460|454|462|462|463|467|446|455|462|469|469|476|471|463|453|452|449|458|475|454|442|440|437|441|444|445|433|420|419|438|438|439|440|436||||444|454||471|461|457|444|433|423|420|416|419|431|438|443|451|435|439|391|388|377|370|393
04583|992794|/equities/kyushu-railway-co|TOPIX500|2833|2876|2882|2825|2785|2772|2799|2750|2720|2724|2745|2756|2743|2761|2772|2807|2671||2553|2523|2638|2662|2617|2632|2650||2614|2541|2554|2473|2372|2342|2244|2183|2195|2190|2185|2158|2137|2148|2152|2162|2228|2252|2249|2234|2176|2191||2180|2163|2154|2132|2174|||2225|2221|2168|2110|2118|2106|2106|2134|2186|2220|2269|2284|2305|2307|2276|2283|2263|2265|2300|2296|2229|2230|2198|2294|2365|2393|2432||2338|2335|2339|2364|2331|2280|2377|2422|2441|2272|2300|2280|2259||2252|2219|2260|2235|2240|2275|2264|2192|2178|2139|2210|2206|2251|2258|2282|2239|2230|2260|2277|2302|2285|2185||2247|2303|2366|2315|2314|2321|||2292|2270|2339|2322|2381|2344|2347|2317|2351|2346|2315|2326|2331|2303|2338|2294|2282|2333|2339|2280|2292|2291|2308|2291|2303|2348|2346|2331|2281||2190|2121|2120|2194|2083|2078|2152|2227|2274|2358|||2390|2469|2492|2539|2602|2539|2516|2567|2525|2605|2654|2681|2725|2698|2738|2700|2799|2813|2879|2867|2900|2907|2895|2941|2924|2936|2978|2899|3025|3055|3105|3110|3105|3060|3060|3030|3030|3035|3055|3165|3120|3180|3025|2977|2994|2962|2987|2948|2913|2905|2867|2920|2985|2873|2816||||2872|2903||2944|2925|2932|2999|3015|3015|3000|3035|3015|3015|2937|2918|2979|2974|3095|3010|2958|2868|2877|2986
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|13810|12970|12960|12560|12640|12000|12210|11780|12020|12660|12830|13280|13420|13390|12970|13700|13380||14580|14210|13880|14170|14400|14570|14290||13710|13900|13560|13010|13290|13570|14110|14290|14050|14430|14680|15050|15060|15170|14810|15130|15210|14680|14760|14330|15060|14450||14400|13730|13020|13170|12660|||12110|12000|11690|11500|11560|11640|11450|11820|11870|11850|11600|11330|11440|11710|11420|11790|11080|10770|10960|11090|11000|11050|11000|10670|10520|10180|10390||10190|9860|10030|10080|10110|9680|9780|9640|9280|9950|9510|9670|9110||8940|9040|9110|9020|8670|8720|8850|9180|9360|9430|9520|9270|9550|9670|9660|9670|9340|9450|8870|8820|8610|8660||8610|8650|8400|8590|8450|8590|||8420|8640|8940|8290|7860|7850|7790|7820|8020|7690|7740|8050|7980|7920|8000|7850|8110|8510|8500|8710|8540|8460|8830|8990|8690|9010|9040|8470|8300||8180|9170|9410|9090|9340|9200|9470|9600|9800|9760|||10210|10370|9970|10250|10240|10890|11340|11550|11510|11420|11140|11200|10480|10320|10150|10400|10160|10740|10470|10480|10450|10370|10450|10330|10490|10500|10310|9350|9770|9680|9690|9340|9660|9450|9350|9330|9250|9160|8850|8550|8790|9070|8720|8360|8210|8210|7700|7530|7650|7500|7660|7780|7610|7670|7500||||7130|7210||6270|6140|6000|6090|6130|6060|6200|6070|5760|5660|5530|5190|5280|5390|5490|5190|5050|4830|4865|4800
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|5420|5300|5270|5290|5170|5240|5280|5400|5190|5170|5060|5050|4985|5070|4975|5080|5210||5150|5120|5220|5230|5320|5300|5320||5360|5360|5380|5300|5220|5150|5130|5100|5080|5150|5010|4870|4850|4890|4845|4935|4880|4945|5000|5030|4945|5030||4920|4815|4810|4695|4745|||4805|4875|4835|4780|4800|4800|4785|4760|4690|4670|4680|4735|4760|4775|4805|4770|4715|4780|4795|4790|4790|4735|4730|4830|4890|4960|4945||4880|5000|5060|5140|5110|5030|5100|5250|5130|4905|4945|4895|4920||4910|4805|4880|4900|4965|5000|5020|5060|5130|5090|5170|5130|5190|5190|5170|5170|5050|5040|5070|5090|5050|4940||5020|5080|5080|4925|4985|5070|||5070|5120|5120|5120|5270|5260|5170|5100|5110|5120|5150|5170|5180|5200|5230|5130|5230|5250|5260|5230|5220|5290|5350|5310|5350|5360|5370|5410|5360||5230|5280|5290|5320|5110|5250|5400|5460|5480|5580|||5590|5670|5740|5800|5820|5760|5700|5710|5500|5790|5440|5570|5480|5320|5360|5280|5410|5460|5540|5530|5640|5750|5850|5860|5810|5930|5860|5850|5830|5920|5940|6010|5990|6080|6240|6140|6000|5870|5960|5960|5880|5830|5700|5610|5630|5630|5560|5540|5460|5490|5590|5690|5570|5550|5470||||5540|5570||5570|5790|5900|5950|5760|6050|6080|5900|5860|5770|5600|5360|5540|5620|5780|5690|5950|5730|5870|5780
04586|946264|/equities/lintec-corp|TOPIX500|2630|2618|2618|2594|2530|2492|2486|2494|2481|2470|2455|2443|2405|2413|2323|2396|2394||2415|2409|2390|2411|2367|2410|2400||2388|2402|2416|2400|2401|2407|2387|2384|2377|2398|2408|2418|2429|2404|2423|2432|2396|2421|2416|2422|2379|2364||2359|2310|2266|2238|2255|||2278|2309|2260|2247|2235|2228|2249|2300|2277|2269|2261|2260|2259|2256|2266|2233|2193|2225|2228|2252|2226|2219|2155|2221|2216|2241|2221||2169|2172|2199|2237|2287|2265|2298|2327|2334|2322|2396|2354|2327||2321|2310|2317|2344|2330|2364|2374|2375|2362|2322|2344|2342|2377|2412|2421|2434|2454|2467|2447|2440|2436|2400||2444|2513|2565|2515|2482|2492|||2587|2511|2499|2481|2494|2477|2478|2479|2505|2483|2494|2524|2539|2491|2512|2487|2509|2535|2586|2521|2498|2468|2487|2515|2503|2560|2585|2565|2558||2487|2511|2507|2498|2482|2447|2505|2523|2562|2573|||2567|2586|2549|2539|2541|2570|2577|2594|2534|2553|2550|2581|2592|2565|2526|2489|2558|2490|2544|2479|2491|2527|2523|2538|2554|2563|2598|2481|2534|2581|2624|2605|2640|2624|2607|2591|2598|2599|2565|2575|2563|2529|2473|2440|2449|2442|2436|2414|2409|2397|2431|2418|2409|2380|2310||||2297|2316||2331|2317|2322|2309|2269|2263|2298|2257|2273|2221|2282|2297|2333|2245|2265|2242|2231|2165|2159|2173
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|2219|2232|2222|2233|2204|2227|2212|2247|2213|2191|2134|2095|2116|2139|2046|2078|2096||2175|2225|2188|2160|2221|2244|2389||2360|2372|2368|2346|2349|2405|2370|2366|2397|2460|2365|2338|2357|2372|2405|2433|2440|2456|2422|2469|2436|2455||2464|2424|2435|2451|2488|||2498|2537|2566|2555|2556|2525|2528|2522|2493|2487|2435|2455|2503|2498|2490|2476|2473|2455|2467|2484|2424|2490|2468|2489|2531|2596|2581||2530|2530|2485|2429|2450|2443|2441|2413|2353|2432|2425|2219|2154||2171|2137|2173|2160|2115|2097|2107|2108|2129|2149|2149|2139|2134|2116|2100|2099|2110|2141|2095|2125|2118|2095||2163|2234|2249|2249|2242|2229|||2239|2218|2219|2208|2243|2234|2227|2221|2218|2195|2233|2266|2279|2254|2246|2236|2278|2257|2266|2319|2324|2355|2337|2366|2300|2354|2383|2361|2358||2324|2367|2562|2537|2509|2729|2780|2797|2750|2771|||2717|2770|2782|2734|2684|2752|2676|2664|2645|2650|2625|2662|2647|2632|2559|2583|2587|2558|2574|2569|2538|2518|2541|2554|2504|2517|2486|2470|2457|2484|2442|2387|2334|2349|2418|2390|2410|2410|2465|2410|2409|2415|2429|2450|2463|2451|2463|2463|2460|2421|2469|2355|2335|2300|2318||||2282|2251||2342|2379|2391|2384|2416|2414|2325|2351|2399|2327|2277|2206|2224|2180|2325|2314|2321|2284|2289|2239
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|3215|3150|3135|3200|3225|3115|3085|3075|2990|2934|2888|2956|2935|2950|2987|3020|2957||3025|2905|2870|2930|2928|2977|3000||2928|2927|2885|2774|2583|2602|2513|2526|2441|2456|2487|2446|2487|2542|2472|2406|2386|2383|2393|2447|2475|2416||2440|2370|2279|2267|2222|||2234|2271|2236|2225|2218|2210|2234|2321|2311|2279|2293|2259|2305|2303|2328|2358|2360|2339|2406|2429|2517|2551|2505|2545|2547|2509|2511||2399|2375|2350|2380|2405|2352|2357|2389|2369|2364|2322|2314|2313||2373|2256|2190|2207|2206|2207|2232|2203|2223|2198|2220|2172|2205|2236|2222|2209|2212|2201|2190|2177|2160|2114||2110|2115|2122|2076|2071|2082|||2085|2050|2068|2060|2058|2002|1999|1949|1946|1979|1978|2000|1963|1937|1950|1897|1848|1852|1819|1755|1730|1724|1731|1727|1715|1739|1700|1651|1628||1519|1482|1483|1491|1435|1406|1473|1499|1518|1533|||1539|1522|1512|1501|1522|1533|1505|1519|1471|1517|1547|1534|1552|1501|1515|1488|1506|1480|1540|1547|1603|1621|1630|1640|1638|1606|1639|1555|1580|1601|1638|1643|1643|1635|1603|1610|1589|1578|1504|1588|1550|1500|1445|1400|1422|1419|1407|1349|1319|1311|1374|1389|1401|1382|1356||||1291|1308||1274|1249|1214|1220|1158|1202|1245|1246|1234|1262|1286|1255|1277|1264|1274|1288|1220|1200|1222|1262
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|7784|7671|7747|7652|7727|7481|7264|7743|7762|7985|8137|8358|8504|8552|8425|8539|8354||8800|8838|8886|8850|9207|9003|8723||8757|8696|8616|8456|8633|8982|9258|9280|8811|9125|9547|10095|10565|10150|10285|10120|10140|10225|10030|10285|10165|10225||10545|10230|9851|10085|10180|||9743|9874|9424|9311|9434|9386|9207|9361|9345|9514|9100|9179|8980|9041|8702|8730|8852|8450|8863|9161|9439|9542|9622|9156|8927|8555|8637||8242|8139|7963|7853|8082|8061|7889|7601|7599|8198|7769|7719|7595||7182|7027|7090|7090|6970|6700|6910|6970|7100|7240|7200|7140|7150|7330|7130|7070|6870|6690|6480|6450|6330|6370||6500|6560|6460|6460|6420|6550|||6380|6390|6500|6110|5980|6090|6220|6230|6320|6340|6480|6720|6610|6350|6140|6040|6360|6430|6360|6440|6400|6130|6120|6140|5930|5950|5770|5650|5740||5780|5870|5810|5690|5590|5380|5430|5120|5110|5110|||5160|5040|4840|4810|4770|4955|4860|4985|4895|4860|4860|4875|4705|4675|4475|4515|4585|4535|4620|4585|4635|4505|4500|4455|4420|4395|4445|4330|4465|4455|4505|4330|4465|4470|4545|4470|4475|4340|4340|4240|4090|4250|4260|4110|4100|4220|4040|4155|3765|3645|3605|3700|3695|3930|4075||||3855|3890||3940|3870|3930|3940|3930|3900|4005|4050|3975|3850|3815|3700|3680|3745|3780|3380|3340|3250|3130|3150
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2560|2555|2615|2655|2595|2570|2620|2580|2510|2492.5|2525|2465|2452.5|2440|2355|2382.5|2395||2442.5|2427.5|2470|2560|2545|2700|2390||2385|2412.5|2387.5|2412.5|2300|2290|2237.5|2250|2155|2152.5|2160|2055|2090|2080|2147.5|2105|2055|2062.5|2077.5|2160|2187.5|2152.5||2145|2147.5|2132.5|2202.5|2182.5|||2247.5|2240|2232.5|2220|2215|2197.5|2195|2205|2210|2242.5|2275|2257.5|2282.5|2252.5|2285|2337.5|2300|2327.5|2385|2345|2315|2320|2330|2352.5|2365|2340|2267.5||2237.5|2242.5|2230|2235|2225|2180|2220|2232.5|2212.5|2185|2190|2225|2217.5||2207.5|2145|2217.5|2235|2260|2230|2197.5|2190|2190|2127.5|2145|2112.5|2117.5|2097.5|2132.5|2112.5|2090|2095|2092.5|2072.5|2075|2022.5||2037.5|2080|2052.5|2030|2005|2045|||2017.5|2030|2020|2062.5|2067.5|2037.5|2005|1962.5|1940|1840|1845|1860|1857.5|1870|1867.5|1860|1892.5|1885|1885|1855|1850|1867.5|1885|1905|1890|1897.5|1722.5|1765|1732.5||1672.5|1652.5|1670|1630|1615|1572.5|1645|1660|1690|1702.5|||1750|1702.5|1697.5|1672.5|1677.5|1700|1685|1672.5|1610|1652.5|1662.5|1690|1717.5|1680|1665|1670|1715|1690|1752.5|1727.5|1752.5|1757.5|1742.5|1752.5|1775|1770|1752.5|1672.5|1705|1755|1800|1850|1862.5|1890|1872.5|1850|1795|1787.5|1780|1810|1800|1660|1627.5|1600|1630|1570|1605|1580|1590|1580|1615|1650|1637.5|1640|1602.5||||1607.5|1675||1585|1615|1580|1627.5|1567.5|1582.5|1600|1625|1577.5|1567.5|1590|1572.5|1635|1617.5|1627.5|1605|1527.5|1472|1479|1555
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4710|4710|4625|4720|4745|4865|4815|4845|4790|4830|4745|4740|4755|4695|4535|4615|4605||4695|4760|4830|4845|4780|4820|4805||4840|4850|4970|4800|4885|4920|4860|4780|4990|5210|5310|5180|5150|5000|4935|4820|4860|5030|5060|5120|5040|4990||5150|5220|4975|5150|5120|||5170|5290|5150|5140|5190|5140|5090|5100|5080|5140|5180|5270|5450|5360|5320|5350|5200|5340|5360|5410|5490|5580|5400|5510|5460|5430|5480||5330|5310|5270|5210|5150|5090|5130|5230|5200|5330|5140|5120|5020||4980|4600|4875|4865|4800|4750|4965|4905|4905|4890|4955|4860|4900|4945|4955|4965|4960|5070|5040|5010|5040|4985||5020|5190|5200|5010|4985|5000|||5050|5010|5030|4990|4960|4815|4755|4750|4875|4935|4845|4840|4925|4880|4900|4850|4925|4910|4940|4940|4875|4785|4720|4795|4815|4870|4950|4825|4750||4635|4630|4600|4620|4640|4035|4055|4060|4100|4120|||4095|4115|4160|4110|4110|4155|4095|4055|3915|3985|3965|4035|3985|3945|3930|3905|3915|3905|3940|3890|3915|3930|3900|3925|3960|3935|3940|3775|3845|3855|3920|3985|3935|3895|3865|3850|3720|3620|3650|3675|3635|3600|3565|3550|3600|3515|3510|3390|3375|3355|3400|3405|3450|3385|3355||||3355|3520||3365|3380|3290|3305|3220|3325|3365|3375|3335|3375|3375|3310|3435|3400|3400|3390|3200|3125|3110|3215
04592|952608|/equities/mani-inc|TOPIX500|2647|2601|2577|2526|2455|2447|2427|2463|2423|2465|2464|2522|2552|2531|2472|2569|2587||2695|2737|2746|2808|2855|2834|2804||2838|2906|2869|2817|2787|2843|2806|2775|2771|2905|2909|2875|2906|2847|2844|2797|2880|2929|2946|3010|2940|2873||2850|2800|2738|2736|2754|||2808|2804|2724|2714|2694|2666|2595|2691|2677|2639|2620|2627|2641|2569|2570|2618|2564|2587|2619|2612|2586|2581|2558|2611|2558|2574|2549||2530|2600|2644|2685|2782|2803|2910|2888|2887|2923|2824|2834|2727||2680|2613|2687|2687|2626|2645|2677|2726|2842|2808|2850|2776|2760|2768|2790|2725|2823|2822|2749|2796|2775|2766||2867|2898|2893|2748|2809|2840|||2850|2845|2821|2811|2870|2836|2778|2763|2790|2709|2723|2780|2772|2711|2688|2621|2637|2664|2699|2746|2747|2764|2791|2784|2753|2870|2840|2797|2738||2750|2844|2847|2796|2758|2704|2830|2824|2863|2838|||2815|2889|2831|2834|2880|2911|2874|2893|2836|2892|2922|2919|2767|2798|2755|2758|2845|2900|2905|2853|2848|2883|2859|2844|2830|2847|2875|2810|2926|2960|2966|2928|2947|2947|2958|2950|2917|2910|2840|2831|2795|2752|2624|2600|2609|2582|2570|2551|2507|2463|2492|2434|2462|2433|2371||||2350|2401||2385|2306|2260|2311|2326|2298|2312|2297|2342|2337|2410|2398|2379|2353|2512|2507|2444|2387|2412|2475
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|916.6|915.3|927.7|910.1|908|877.1|859.9|864.7|845.1|822.5|822|829|796|815.6|791.7|824|785.3||786.6|772.4|777.4|790.2|756.3|741.1|734.9||737|740.5|743.8|737.5|731.8|757.8|717.7|703.2|694.3|707.7|716.4|705.5|718.5|722.3|729.6|724.9|727.4|730.6|742|753.7|748.8|737||727|728|697.8|677.4|670.2|||686.1|694.1|683.3|678.9|672.6|659.8|665.7|677.7|686.2|681|684.4|670.3|682.7|671.5|662.4|652.9|638.3|638.5|623.9|628.8|630.1|626.3|608.5|643.2|640.6|638.8|635.1||608.5|610.7|607.5|615.9|610.4|592.7|608.8|630.8|613.9|582.8|577.2|568.7|585||564.7|543.2|561.1|565|579.3|588.5|590.1|582.5|593.2|587.4|596|584.4|585.4|592.3|602.7|604.6|608.3|613.7|618.9|620.5|617.1|600.1||594.5|623.3|633.8|623.8|623.3|632.1|||634.7|638|651|659.4|662|655|656.8|642.2|653.1|652.3|645.9|650.9|646.3|647.4|639.6|584.2|583.1|591.2|590|576.9|578.3|565.5|571.3|578.1|578.7|583.4|585.2|597.8|584||567|568.9|569.5|550.8|496.1|485|500.4|501.8|507|515.1|||510.8|514.9|520.1|513|516|508.9|493.6|489.9|469.3|479.1|482.9|486.4|493.6|481.7|484.3|480.4|487.5|483.8|497|489.6|502.2|511.2|506.1|510|512.1|519.9|530.1|500.6|516.3|522.8|549.2|556.4|577.3|553.3|538.3|543.8|530.3|518.9|523.3|529.5|521.9|503.5|487.6|475.1|487.2|482.8|480|470.5|465|456.2|474|482.7|497.5|471.4|465.7||||504.7|524||509|516.8|500.6|498.2|470.5|476.6|495.4|498.9|497.1|502.5|501.8|497.5|518.8|514.5|516|519|506.8|499|498.3|521.1
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2740|2732|2713|2718|2703|2713|2713|2790|2718|2717|2650|2647|2560|2542|2464|2529|2496||2480|2430|2444|2472|2477|2488|2464||2521|2502|2567|2446|2395|2395|2348|2337|2354|2384|2371|2355|2350|2315|2334|2308|2278|2260|2293|2288|2283|2261||2234|2219|2222|2189|2202|||2220|2236|2206|2189|2178|2165|2175|2209|2215|2162|2168|2161|2187|2190|2183|2184|2152|2184|2212|2191|2167|2130|2124|2223|2221|2232|2275||2297|2280|2299|2311|2285|2246|2290|2329|2317|2252|2219|2211|2240||2269|2182|2206|2224|2237|2238|2237|2226|2254|2193|2248|2240|2272|2307|2315|2304|2336|2345|2345|2398|2412|2347||2412|2472|2480|2425|2424|2467|||2451|2419|2466|2462|2485|2450|2417|2362|2350|2336|2348|2353|2385|2367|2398|2337|2332|2276|2271|2228|2255|2276|2279|2286|2308|2321|2324|2339|2314||2265|2278|2304|2323|2077|2021|2096|2116|2132|2142|||2138|2167|2159|2158|2173|2155|2130|2129|2064|2102|2138|2131|2196|2132|2168|2162|2207|2161|2179|2152|2213|2239|2216|2250|2198|2207|2215|2129|2201|2264|2343|2383|2401|2368|2349|2333|2327|2301|2331|2349|2336|2279|2213|2189|2224|2246|2246|2288|2171|2305|2307|2319|2317|2250|2212||||2215|2264||2277|2278|2260|2287|2231|2262|2260|2252|2277|2258|2290|2269|2272|2257|2287|2256|2258|2160|2206|2251
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2282|2290|2276|2207|2158|2174|2140|2156|2081|2044|2052|2066|2025|2061|2021|2111|2117||2062|1988|2015|2079|2015|1931|1957||2002|2003|2107|2127|2064|1998|1939|1877|1868|1880|1839|1783|1785|1791|1806|1791|1783|1788|1854|1830|1787|1794||1804|1764|1762|1719|1763|||1812|1805|1740|1751|1742|1730|1757|1794|1816|1829|1918|1928|1944|1945|1912|1937|1899|1909|1931|1927|1908|1917|1906|1935|1942|1963|1990||1938|1993|2031|2128|2072|2053|2139|2164|2093|1946|1987|2008|1989||1941|1874|1924|1957|1973|1979|2005|1999|2030|2025|2050|2018|2023|2042|2069|2095|2107|2097|2097|2062|2086|2040||2011|2015|2021|1941|1940|1967|||1949|1960|1987|2039|2008|1968|1930|1926|1910|1885|1885|1911|1883|1912|1937|1906|1910|1900|1894|1833|1842|1854|1857|1813|1810|1804|1791|1807|1715||1676|1596|1610|1646|1564|1523|1601|1650|1683|1715|||1724|1734|1723|1747|1769|1731|1725|1752|1693|1765|1802|1875|1966|1914|1930|1925|1946|1965|2028|2020|2103|2075|2058|2064|2077|2085|2105|1976|2031|2029|2139|2143|2170|2166|2140|2080|2001|1920|1943|1978|1955|1903|1793|1717|1716|1751|1767|1703|1670|1646|1696|1733|1822|1727|1619||||1698|1772||1690|1697|1650|1663|1583|1641|1628|1648|1571|1624|1671|1646|1737|1729|1710|1628|1597|1566|1663|1689
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|2624|2623|2620|2571|2525|2503|2470|2492|2453|2399|2497|2510|2490|2482|2433|2483|2477||2502|2482|2517|2517|2508|2505|2482||2460|2433|2430|2375|2350|2333|2303|2275|2258|2261|2314|2320|2276|2320|2326|2324|2329|2338|2382|2407|2356|2344||2371|2335|2311|2291|2275|||2284|2292|2289|2287|2311|2279|2268|2281|2275|2286|2279|2275|2246|2288|2265|2271|2252|2250|2260|2238|2275|2241|2196|2283|2282|2307|2304||2329|2329|2395|2478|2411|2394|2442|2481|2500|2450|2447|2412|2450||2440|2390|2454|2510|2545|2557|2535|2552|2575|2540|2551|2471|2490|2473|2583|2603|2588|2659|2657|2671|2642|2599||2626|2719|2776|2716|2757|2845|||2952|2918|2834|2810|2850|2831|2817|2791|2809|2805|2813|2820|2836|2833|2843|2884|2935|2893|2903|2828|2843|2817|2821|2856|2822|2845|2838|2816|2725||2557|2617|2625|2592|2546|2493|2597|2651|2703|2675|||2684|2717|2736|2709|2756|2754|2707|2687|2591|2649|2654|2660|2679|2673|2642|2688|2679|2662|2716|2694|2741|2753|2766|2755|2762|2756|2792|2646|2700|2820|2868|2896|2915|2855|2811|2815|2801|2779|2759|2832|2797|2715|2685|2722|2755|2764|2790|2683|2725|2662|2755|2509|2525|2445|2320||||2409|2433||2435|2444|2380|2431|2466|2435|2442|2456|2436|2425|2435|2418|2455|2384|2462|2348|2366|2276|2326|2442
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|1693.3|1683.3|1696.7|1690|1638.3|1650|1655|1680|1660|1633.3|1605|1633.3|1623.3|1590|1393.3|1436.7|1420||1426.7|1451.7|1465|1516.7|1495|1538.3|1546.7||1555|1535|1540|1496.7|1455|1450|1401.7|1388.3|1381.7|1388.3|1401.7|1395|1428.3|1426.7|1425|1376.7|1401.7|1445|1451.7|1448.3|1441.7|1456.7||1475|1448.3|1416.7|1401.7|1436.7|||1466.7|1476.7|1475|1478.3|1481.7|1470|1451.7|1475|1516.7|1543.3|1546.7|1536.7|1550|1541.7|1555|1571.7|1561.7|1573.3|1630|1625|1623.3|1628.3|1628.3|1666.7|1673.3|1650|1631.7||1596.7|1601.7|1583.3|1573.3|1588.3|1436.7|1476.7|1466.7|1393.3|1395|1383.3|1345|1315||1306.7|1285|1311.7|1318.3|1325|1320|1326.7|1348.3|1388.3|1378.3|1390|1381.7|1393.3|1425|1391.7|1378.3|1373.3|1366.7|1353.3|1361.7|1336.7|1278.3||1280|1310|1336.7|1323.3|1270|1263.3|||1248.3|1218.3|1190|1171.7|1226.7|1211.7|1208.3|1210|1215|1203.3|1236.7|1255|1233.3|1226.7|1236.7|1228.3|1230|1235|1238.3|1241.7|1226.7|1235|1233.3|1235|1225|1225|1220|1228.3|1190||1176.7|1190|1191.7|1195|1173.3|1171.7|1230|1245|1251.7|1261.7|||1245|1271.7|1275|1288.3|1293.3|1321.7|1305|1306.7|1293.3|1306.7|1311.7|1320|1306.7|1281.7|1273.3|1281.7|1305|1316.7|1305|1306.7|1323.3|1326.7|1345|1330|1325|1323.3|1300|1278.3|1285|1268.3|1281.7|1305|1303.3|1293.3|1340|1286.7|1315|1320|1345|1356.7|1366.7|1390|1345|1320|1315|1323.3|1303.3|1336.7|1275|1213.3|1236.7|1230|1203.3|1201.7|1186.7||||1216.7|1236.7||1205|1223.3|1228.3|1251.7|1238.3|1265|1265|1255|1260|1230|1241.7|1215|1228.3|1236.7|1276.7|1306.7|1345|1261.7|1291.7|1316.7
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|910|908|903|914|895|901|913|941|914|917|882|904|870|866|839|862|867||859|859|866|924|903|874|890||900|898|966|960|810|801|775|761|744|772|748|754|765|775|778|787|787|746|761|760|742|750||745|730|690|670|669|||692|707|690|699|693|685|693|701|708|692|707|679|678|663|663|658|647|649|652|649|643|634|617|657|670|669|667||636|629|644|649|658|616|622|645|635|579|596|584|588||573|546|567|563|602|619|618|605|618|603|612|605|610|609|618|604|609|620|629|623|615|594||611|625|619|606|607|630|||642|638|658|669|691|692|695|674|687|680|671|674|670|676|680|670|657|679|672|647|664|646|658|643|658|657|664|668|657||611|603|622|637|576|591|636|643|681|699|||698|694|706|707|729|705|672|683|628|644|653|661|686|659|660|645|646|623|636|648|682|705|700|708|729|749|783|710|760|766|815|815|841|796|752|758|695|696|689|745|685|655|623|613|627|629|630|603|617|584|603|610|632|585|550||||575|612||581|578|552|553|529|548|562|575|550|580|594|571|601|596|574|559|539|511|516|539
04599|952500|/equities/ashikaga-holdings|TOPIX500|276|264|261|262|258|260|255|259|247|235|234|234|234|236|227|233|229||234|230|231|231|230|225|219||216|217|216|215|212|209|207|209|203|207|207|207|210|207|209|210|212|214|215|217|216|215||212|209|203|202|200|||203|205|204|205|204|201|203|207|204|203|205|202|204|204|203|206|207|211|215|213|214|212|214|222|224|224|227||226|230|229|232|234|228|235|238|231|214|216|209|214||216|209|211|210|213|212|209|206|212|210|214|209|209|214|217|221|228|238|237|239|238|237||238|248|254|245|241|241|||247|247|248|256|254|255|256|253|259|259|259|257|254|252|257|256|253|258|261|252|256|257|259|260|262|263|267|267|256||247|242|242|243|241|234|240|247|252|255|||250|249|255|251|259|254|252|253|245|250|248|251|253|251|252|248|250|252|254|246|250|253|252|252|253|255|254|242|249|252|257|258|257|251|248|248|246|244|244|250|239|235|229|228|229|227|228|221|222|219|239|236|232|231|222||||225|227||229|231|227|225|219|225|219|221|218|216|219|212|215|209|215|213|216|206|203|212
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2281|2239|2252|2216|2204|2199|2190|2193|2160|2158|2133|2160|2160|2158|2110|2213|2196||2236|2211|2225|2213|2210|2229|2239||2271|2255|2238|2186|2179|2202|2190|2158|2141|2077|2054|2034|2041|2066|2067|2055|2099|2117|2136|2139|2039|2053||2010|1981|1968|1924|1944|||1938|1961|1929|1944|1944|1941|1967|2008|2011|2001|2016|2029|2052|2055|2037|2029|2015|2020|2047|2043|2028|2000|1963|2028|2009|2000|2024||1994|1975|1941|1963|1961|1897|1907|1938|1883|1850|1832|1859|1818||1829|1862|1904|1902|1905|1936|1972|1957|1966|1928|1954|1940|1950|1978|2003|2057|2087|2094|2085|2118|2100|2063||2105|2162|2199|2147|2148|2124|||2163|2121|2098|2113|2127|2098|2081|2047|2062|2050|2029|2058|2030|1994|2027|2027|1993|2017|2030|2013|2017|2015|2030|2039|2032|2065|2046|2046|2010||1925|1964|1977|2005|1965|1944|1976|1985|1997|2014|||2022|1996|2047|2059|2046|2026|2014|2031|1977|1962|1980|1988|2024|2014|2046|2030|2076|2036|2058|2039|2077|2108|2129|2127|2130|2124|2148|2072|2112|2144|2178|2197|2183|2167|2196|2152|2127|2154|2137|2109|2138|2096|2077|2037|2089|2080|2047|2014|1970|1960|2010|2031|2094|2077|2046||||2061|2094||2069|2070|2060|2060|2022|2052|2055|2100|2121|2138|2180|2156|2160|2118|2140|2093|2031|1962|1973|2014
04601|951799|/equities/megmilk-snow-brand|TOPIX500|2305|2305|2308|2316|2275|2273|2279|2298|2242|2248|2207|2198|2185|2200|2136|2198|2211||2189|2212|2217|2250|2278|2264|2245||2318|2376|2383|2325|2309|2283|2247|2236|2257|2288|2304|2297|2289|2231|2202|2197|2191|2190|2184|2198|2202|2210||2226|2188|2173|2172|2169|||2207|2212|2212|2244|2235|2228|2202|2189|2196|2206|2210|2212|2262|2312|2256|2230|2222|2199|2226|2243|2207|2229|2237|2343|2305|2321|2390||2442|2440|2411|2405|2454|2442|2493|2448|2375|2425|2343|2314|2289||2312|2262|2294|2300|2295|2289|2271|2283|2307|2265|2372|2362|2370|2431|2438|2470|2507|2523|2525|2564|2587|2515||2549|2623|2672|2588|2492|2497|||2434|2399|2397|2354|2348|2330|2280|2261|2285|2279|2321|2331|2324|2332|2400|2406|2417|2445|2473|2454|2430|2438|2420|2419|2400|2425|2394|2482|2397||2395|2403|2451|2464|2428|2380|2473|2487|2518|2538|||2517|2519|2518|2538|2536|2605|2550|2544|2435|2455|2446|2473|2473|2468|2464|2435|2510|2497|2485|2478|2447|2506|2517|2537|2568|2622|2658|2622|2619|2623|2631|2615|2553|2590|2603|2590|2659|2629|2645|2634|2664|2642|2629|2577|2626|2636|2656|2682|2592|2642|2575|2481|2488|2480|2477||||2423|2455||2498|2477|2437|2450|2498|2505|2433|2399|2433|2320|2320|2334|2329|2314|2410|2358|2407|2336|2338|2381
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3570|3545|3570|3585|3545|3525|3530|3560|3475|3465|3420|6790|6840|6830|6760|6900|6990||6970|7060|7100|7090|7150|7140|7100||7190|7270|7390|7210|7160|7250|7110|7110|7140|7140|7150|7080|7160|7050|7170|7210|7250|7270|7310|7370|7310|7330||7320|7170|7190|7190|7220|||7260|7300|7260|7290|7260|7270|7190|7170|7180|7250|7210|7280|7400|7510|7470|7400|7270|7300|7340|7250|7280|7320|7380|7500|7500|7600|7670||7610|7650|7610|7560|7550|7520|7590|7510|7600|7760|7630|7690|7660||7630|7560|7530|7510|7460|7470|7440|7430|7510|7530|7600|7600|7690|7730|7670|7660|7740|7890|7860|8010|8020|7830||8040|8220|8410|8230|8190|8100|||8110|8080|8020|7950|8120|8130|7990|7920|8010|7970|8160|8320|8380|8440|8560|8500|8630|8640|8680|8680|8640|8680|8620|8550|8520|8600|8470|8500|8470||8390|8360|8430|8760|8350|8260|8470|8470|8430|8440|||8400|8500|8520|8510|8440|8590|8440|8490|8340|8410|8450|8520|8600|8560|8560|8480|8580|8530|8380|8380|8370|8530|8540|8630|8610|8480|8580|8290|8390|8300|8260|8270|8150|8270|8230|8090|8200|8180|8110|7950|7840|7790|7680|7470|7540|7610|7600|7700|7660|7630|7670|7650|7550|7550|7580||||7460|7470||7630|7650|7690|7610|7600|7830|7650|7710|7770|7650|7540|7500|7500|7470|7700|7600|7700|7510|7440|7430
04603|952986|/equities/meitec-corp|TOPIX500|2010|2006.66|2023.33|1990|1976.66|1933.33|1926.66|1956.66|1900|1886.66|1886.66|1893.33|1886.66|1916.66|1850|1870|1883.33||1943.33|1873.33|1876.66|1840|1853.33|1856.66|1846.66||1833.33|1863.33|1863.33|1833.33|1856.66|1850|1813.33|1823.33|1830|1833.33|1793.33|1746.66|1743.33|1736.66|1756.66|1703.33|1686.66|1743.33|1713.33|1763.33|1750|1773.33||1796.66|1780|1766.66|1786.66|1786.66|||1786.66|1786.66|1736.66|1743.33|1713.33|1713.33|1683.33|1720|1713.33|1723.33|1720|1720|1716.66|1666.67|1703.33|1733.33|1703.33|1683.33|1696.66|1693.33|1693.33|1673.33|1601.67|1683.33|1670|1723.33|1753.33||1716.66|1700|1656.67|1648.33|1655|1635|1666.67|1663.33|1743.33|1723.33|1746.66|1736.66|1716.66||1713.33|1723.33|1723.33|1753.33|1773.33|1793.33|1830|1836.66|1830|1826.66|1846.66|1830|1843.33|1843.33|1820|1803.33|1796.66|1786.66|1773.33|1776.66|1770|1753.33||1783.33|1836.66|1830|1770|1816.66|1810|||1853.33|1790|1816.66|1830|1840|1856.66|1800|1750|1776.66|1740|1716.66|1726.66|1713.33|1720|1703.33|1686.66|1720|1760|1773.33|1750|1720|1710|1743.33|1743.33|1733.33|1760|1746.66|1710|1740||1680|1676.66|1690|1703.33|1663.33|1630|1680|1743.33|1773.33|1790|||1783.33|1813.33|1776.66|1780|1763.33|1756.66|1730|1706.66|1670|1686.66|1693.33|1710|1730|1710|1670|1713.33|1730|1736.66|1790|1753.33|1773.33|1760|1733.33|1743.33|1760|1763.33|1786.66|1716.66|1763.33|1783.33|1846.66|1870|1833.33|1816.66|1816.66|1786.66|1766.66|1746.7|1733.3|1736.7|1710|1693.3|1713.3|1660|1710|1743.3|1703.3|1683.3|1670|1641.7|1703.3|1680|1616.7|1576.7|1543.3||||1558.3|1591.7||1471.7|1495|1458.3|1438.3|1405|1418.3|1431.7|1435|1383.3|1371.7|1383.3|1368.3|1415|1425|1396.7|1335|1325|1325|1351.7|1355
04604|976163|/equities/menicon-co-ltd|TOPIX500|6410|6360|6150|6110|6160|6070|5990|5980|6130|6130|6230|6320|6310|6400|6280|6480|6580||6810|6880|6910|7110|7600|7610|7050||6880|6800|6680|6580|6340|6470|6360|6300|6300|6340|6520|6660|6830|6780|6900|6750|6660|6600|6520|6530|6730|6580||6590|6430|6180|6290|6310|||6250|6360|6300|6320|6350|6290|6200|6320|6370|6220|6230|6320|6360|6350|6280|6280|6210|6240|6360|6390|6400|6480|6480|6460|6530|6630|7020||6930|6970|7010|7200|7500|7490|7580|7610|7350|7770|7600|7620|7390||7350|7380|7350|7510|7340|7200|7280|7200|7110|7130|7180|7140|7180|7330|7370|7350|7230|7300|7110|6960|7000|6860||7020|7120|7340|7200|7160|7030|||6920|6880|6720|6740|6740|6590|6540|6620|6610|6580|6540|6670|6660|6560|6480|6290|6250|6260|6200|6080|5990|5960|5970|5980|5940|6000|5860|5560|5380||5140|5240|5170|5180|5320|5160|5130|5140|5140|5090|||5140|5270|5220|5280|5280|5290|5220|5280|5240|5410|5350|5470|5420|5370|5340|5300|5310|5340|5410|5320|5210|5330|5390|5300|5220|5070|4955|5100|4970|5030|4845|4975|5140|5240|5410|5410|5630|5480|5480|5130|5010|5030|5000|4950|4900|4810|4765|4780|4535|4520|4620|4550|4495|4640|4605||||4605|4700||4855|4855|4840|4715|4930|5040|5130|5150|5210|5030|5050|4825|4975|4865|4900|4740|4520|4310|4255|4540
04605|952166|/equities/milbon-co-ltd|TOPIX500|6350|6200|6200|6130|6060|6050|5960|6010|6040|6130|6020|5970|6060|5990|5860|6160|6130||6400|6550|6640|6760|7030|7160|7030||7180|7000|7040|7080|7000|7100|7200|6980|6850|6850|6860|6740|6790|6640|6640|6540|6490|6430|6430|6560|6480|6440||6520|6560|6500|6640|6530|||6570|6630|6510|6630|6610|6580|6410|6500|6470|6310|6270|6300|6200|6140|6020|6080|6010|6010|5960|6060|6000|6030|5960|6190|5990|6020|6060||6050|5890|5790|5740|5810|5690|5870|5800|5700|5720|5570|5620|5450||5360|5360|5480|5530|5360|5330|5410|5430|5450|5400|5340|5280|5350|5490|5560|5600|5630|5650|5630|5680|5740|5730||5580|5720|5830|5750|5720|5780|||5790|5770|5730|5660|5800|5750|5650|5620|5690|5630|5680|5830|5800|5830|5830|5690|5710|5730|5730|5720|5730|5740|5700|5710|5590|5760|5580|5490|5430||5350|5490|5010|5050|4935|4800|4895|5040|5080|5080|||5060|5190|4995|5010|4970|4960|4855|4885|4840|4935|4990|5080|5080|5040|4955|5020|5140|5090|5240|5110|5090|5130|5160|5210|5200|5190|5200|5040|5200|5340|5270|5160|5070|5220|5350|5310|5440|5290|5310|5330|5400|5310|5260|5140|5090|5100|5110|5070|4935|4845|4830|4910|4930|4860|4770||||4750|4730||4905|4930|4955|4965|5040|5140|5210|5150|5210|4980|5070|5040|5080|5070|5120|5280|5060|5050|5200|5240
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2828|2800|2822|2846|2793|2728|2741|2710|2679|2692|2687|2732|2696|2720|2615|2695|2661||2670|2638|2640|2685|2687|2726|2710||2665|2622|2564|2395|2359|2373|2372|2358|2319|2351|2391|2326|2352|2321|2279|2200|2131|2140|2170|2200|2222|2200||2179|2110|2083|2076|2033|||2048|2052|2028|2044|2032|2030|2025|2085|2123|2163|2200|2172|2150|2129|2165|2218|2198|2215|2243|2254|2264|2243|2174|2229|2227|2195|2127||2057|2071|2061|2030|1995|1941|1991|1978|1913|1875|2030|2009|1979||1932|1874|1967|1962|1978|1989|1985|1980|1995|1958|1971|1944|1963|1960|1970|1960|1994|2021|2017|2014|1991|1980||1990|2030|2046|2027|1992|2021|||2039|2019|2050|2087|2111|2069|2064|1961|1958|1881|1853|1887|1858|1835|1839|1825|1827|1855|1866|1803|1833|1809|1842|1868|1888|1912|1928|1934|1897||1831|1896|1858|1851|1790|1722|1798|1808|1876|1876|||1857|1864|1866|1868|1884|1903|1874|1890|1836|1882|1917|1969|1984|1924|1918|1930|1953|1922|1959|1954|1971|2007|1990|2002|1981|2010|2034|1920|1985|2025|2115|2122|2163|2108|2058|2054|1979|1915|1891|1926|1907|1868|1788|1790|1840|1841|1842|1767|1800|1801|1877|1870|1875|1768|1698||||1690|1774||1691|1673|1605|1628|1565|1614|1644|1679|1605|1661|1663|1598|1660|1654|1620|1596|1470|1427|1477|1527
04607|949827|/equities/mirait-holdings-corp|TOPIX500|1824|1823|1788|1758|1758|1777|1753|1724|1718|1717|1695|1696|1690|1687|1674|1723|1702||1712|1738|1733|1705|1734|1749|1785||1736|1724|1730|1690|1714|1709|1724|1707|1670|1673|1710|1698|1704|1708|1725|1737|1736|1743|1745|1768|1767|1769||1758|1741|1725|1733|1727|||1768|1746|1713|1697|1679|1677|1659|1687|1692|1680|1665|1674|1677|1670|1665|1651|1628|1608|1631|1643|1650|1595|1565|1599|1592|1617|1664||1636|1658|1648|1650|1655|1672|1559|1558|1543|1563|1553|1553|1537||1503|1483|1514|1519|1526|1530|1535|1548|1567|1552|1585|1571|1603|1605|1616|1620|1628|1605|1600|1615|1620|1575||1608|1633|1668|1637|1616|1612|||1635|1603|1572|1561|1569|1558|1529|1528|1527|1506|1520|1502|1485|1485|1488|1483|1488|1481|1508|1500|1490|1489|1529|1537|1515|1537|1550|1558|1548||1445|1488|1455|1478|1485|1452|1521|1555|1586|1598|||1602|1614|1600|1589|1592|1601|1580|1567|1518|1560|1566|1563|1587|1568|1557|1580|1608|1595|1619|1569|1587|1600|1602|1580|1602|1600|1580|1478|1462|1489|1526|1532|1538|1521|1526|1564|1532|1520|1539|1534|1531|1511|1496|1480|1497|1512|1490|1486|1458|1429|1439|1422|1449|1433|1400||||1388|1406||1390|1375|1370|1371|1330|1315|1308|1327|1331|1308|1328|1333|1355|1309|1299|1249|1236|1191|1198|1275
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|3360|3270|3225|3185|3190|3075|3200|3210|3290|3290|3270|3360|3330|3300|3250|3285|3310||3455|3475|3525|3565|3605|3555|3520||3575|3565|3600|3515|3505|3615|3600|3510|3405|3615|3380|3230|3210|3160|3150|3050|3075|3095|3160|3225|3290|3270||3420|3445|3345|3420|3370|||3385|3470|3385|3370|3360|3360|3375|3400|3425|3425|3410|3420|3400|3355|3425|3505|3500|3455|3445|3475|3475|3405|3275|3370|3360|3340|3320||3255|3300|3300|3330|3360|3270|3485|3470|3430|3360|3245|3200|3135||3185|3090|3015|3005|3010|2998|2994|2997|3000|2918|2949|2901|2941|2955|2986|2960|3015|3055|2994|2976|2937|2925||2935|3005|3015|2989|2992|3055|||3020|3000|3035|3020|3100|2996|2919|2860|2854|2798|2748|2794|2747|2746|2782|2746|2758|2742|2734|2660|2684|2711|2752|2749|2741|2761|2769|2697|2665||2598|2625|2652|2637|2556|2494|2605|2684|2737|2744|||2712|2786|2789|2758|2792|2777|2660|2709|2642|2722|2686|2761|2747|2727|2685|2671|2694|2666|2770|2750|2775|2782|2784|2851|2818|2819|2805|2682|2796|2843|2943|2958|2933|2955|2948|2965|2937|2885|2862|2930|2840|2815|2748|2728|2729|2749|2731|2641|2609|2572|2638|2612|2640|2630|2500||||2554|2586||2541|2535|2483|2503|2467|2470|2498|2529|2435|2548|2499|2414|2439|2359|2280|2281|2233|2210|2217|2253
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|847.2|826|831|843.1|824.2|814.7|811.9|830|795.9|785.5|767.3|758.7|742.2|744.2|739.8|773.1|751.7||731.5|728.1|733.7|739.4|729.4|741.8|734.4||746.5|739.6|746.6|748|753.5|747|738.4|726|714.4|732.9|735.5|736|746|720|702|669|644.2|649.9|664.5|662.8|655.4|636.3||637.9|634.2|622.7|617.8|621|||624.2|634.3|614.4|618|610.6|605|624.5|639.2|641.7|637.4|653.1|654.5|653.9|643.9|640.4|636|623.9|645.3|636.3|597.8|601.8|586.7|577.5|597.3|601.6|608.3|597.1||584.6|591.7|594|596.1|594.4|576.8|585.6|599.4|587.6|566.8|568.3|560.6|588.4||597.7|586.2|592.8|596.4|613.8|625.5|606.6|604.8|614.7|606.7|619.9|612.4|619|618.3|623.7|616|613.6|624|627.2|620.4|613|592||605.7|625.9|636|631.5|634|653.2|||658.6|656.1|665.6|685.1|681|660.5|661|648.5|659.6|653.5|641.8|621.8|616.6|614.8|619.8|618.9|612.5|622.2|624|609.2|610.4|606.5|614.2|615.5|616.9|623|628.8|628|613.1||604.4|611.1|617.9|627.7|567.6|565.8|598|606.8|617.5|622.1|||629.5|627.9|640|639.1|653.1|642.1|632.5|628|607.3|618.2|620.9|624.9|639.1|623.6|610.6|614.1|627.4|611.6|625.4|621.1|633.4|650.4|646.7|648.2|658.8|655|667|633.1|640.6|650.4|673.1|676.4|671.3|667|657.8|660.7|640.6|640.2|634.3|657.3|645.8|623.2|604.5|590.5|614.4|602|600.2|572.4|585.4|580|607.8|615.1|621.7|605.8|593.7||||593.7|617.4||614.1|650.5|625.5|614.3|593.2|597.4|603.2|611|602.8|612.8|611.3|602.5|630|627.1|632.5|638.1|632.9|615.4|618.5|622.2
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1071.7|1067.7|1068.3|1073|1063.7|1046.7|1048.3|1047|1015|1012.3|1011.7|1025|997.8|1005.7|1001|1014|1006.7||994.2|981.2|992.3|994.7|973.7|962.7|951||954.3|947.5|946|916.5|900.3|892.7|886.7|884.2|882.5|894.8|915.2|908.3|902.5|894.5|898.7|892.7|890.3|887.3|896.7|897|899.3|876.7||876|870.7|846.7|838|843|||847|853.8|848.8|851.5|848|843|849|862.7|865.2|851.3|854.5|842.8|849.7|848.2|842.5|839.7|831.8|838.7|836|837.5|831.2|819.3|811|831.7|834.8|834.2|843.3||836.5|845|835.7|840.2|832|830.2|836.5|849.2|827.2|804.7|796.5|794.5|800.3||790.2|775.2|793.3|798.5|808.5|814.5|819.2|811.7|823.3|823.7|827.7|819|832.8|829.3|835|843.8|850.5|854.7|853.7|852|842|834.5||837.5|863|884.7|874.8|870.7|873.8|||859.2|855.7|853.7|854.7|856.5|853.2|856.2|852|860.7|863|872.3|873.7|865.7|863.7|837.5|777.5|778|784.5|785|777.8|770|764|771.7|768.7|770.5|771.5|774|770.3|755||737.2|733.7|732.3|724.5|709.5|706.5|730.7|729.5|739.2|751|||754.3|756|769.8|771.7|777.2|769.8|753.5|759.3|747.2|755.3|758.8|756.7|763.2|752|754.5|753.8|756.7|744.3|758.8|754.5|765.5|773.3|772.5|785.8|793.8|796.8|807.3|780.5|803|800.2|830.5|835.8|847.8|836.2|831.7|837.7|829.3|827.3|838.3|842.5|826.5|808.2|796.2|792.7|804.7|801.3|798.3|780|774|775.8|789.2|791.8|805.7|780.5|742.8||||743.7|766.7||739|743.2|728.8|730.3|709.2|717.8|728.3|736.5|736.8|745.7|748|728.5|744.8|738.7|743.8|745|731.7|713|711.2|731.2
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1770.5|1726|1744.5|1746.5|1738|1710|1666|1672|1646|1637|1626.5|1611.5|1615|1615|1568.5|1622|1581.5||1601.5|1603|1626|1691.5|1691.5|1710|1698.5||1708|1727.5|1724.5|1658|1670|1653|1634|1622|1594.5|1617.5|1650|1635.5|1670|1633.5|1652.5|1668.5|1635.5|1622.5|1640|1682|1663|1637.5||1639|1625|1566.5|1571.5|1541|||1557|1587|1572.5|1559|1545|1545.5|1549|1552.5|1562.5|1553.5|1550|1535.5|1531.5|1494|1502.5|1521.5|1513|1533|1550.5|1569.5|1557.5|1536|1533.5|1561.5|1562|1550.5|1520.5||1484|1468.5|1463.5|1477.5|1415|1392.5|1430.5|1464|1406|1360|1346.5|1338|1358.5||1355|1340|1398.5|1371.5|1371|1367.5|1365.5|1361|1381|1361.5|1379|1366.5|1381.5|1393.5|1405|1404|1430.5|1444|1442|1447|1435|1416||1421.5|1457.5|1470|1443.5|1437.5|1470|||1462.5|1469|1480|1493.5|1506.5|1484.5|1482.5|1461|1470.5|1467.5|1455.5|1461|1465|1450|1463|1464|1462|1449|1458|1435.5|1442.5|1430.5|1442.5|1441|1447.5|1455|1454.5|1450.5|1432||1383.5|1386|1399|1411|1392.5|1370.5|1432.5|1409.5|1423|1427|||1399|1388|1402|1396|1396|1412.5|1378|1387|1376.5|1393.5|1405|1415|1436|1395.5|1381.5|1376|1399.5|1368|1388.5|1377|1398|1398.5|1394.5|1402.5|1419|1435|1451.5|1389|1439.5|1451.5|1483.5|1496.5|1476.5|1450|1445.5|1449|1456|1423.5|1418.5|1471.5|1419|1363.5|1350|1320.5|1332|1335|1341.5|1300|1300|1301|1352.5|1355.5|1362|1335|1305||||1295.5|1340.5||1313|1307.5|1279.5|1273|1260|1276|1295|1304.5|1294|1345.5|1332|1305.5|1333.5|1327.5|1330|1307|1288.5|1253|1240|1282.5
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1945|1951.5|1927|1898|1893.5|1880|1906|1900.5|1827.5|1819.5|1875|1855|1845.5|1861|1838|1917|1893||1849.5|1837.5|1863|1863|1896.5|1885.5|1850||1818|1822|1830|1744.5|1729|1758.5|1679|1663.5|1652|1648.5|1670.5|1649|1645.5|1620|1652.5|1645.5|1651|1648.5|1667|1670.5|1657.5|1669.5||1679|1677|1651.5|1630|1640.5|||1657|1677|1622|1630|1627|1617.5|1607.5|1649|1638|1697.5|1737|1738|1744|1744.5|1757.5|1753|1750.5|1778|1800|1829.5|1853|1833|1804|1862|1849|1845.5|1850||1796|1789.5|1785|1790|1762|1718.5|1772|1863|1773.5|1666.5|1625|1654.5|1640||1602|1554|1565|1550|1586|1600|1608|1606|1620.5|1608.5|1625|1600|1625|1629|1650|1623.5|1623|1661.5|1632|1624|1646.5|1598||1587|1631.5|1655|1632|1613|1618.5|||1643|1636|1632|1621|1651.5|1659|1652|1625|1661.5|1650.5|1656|1657.5|1646|1643.5|1661.5|1649|1626.5|1663.5|1689|1643.5|1657.5|1650|1673|1650|1668.5|1668.5|1707|1692.5|1689||1575.5|1570.5|1600|1600|1556.5|1519|1549|1557.5|1560.5|1586|||1592.5|1605|1597|1623.5|1645.5|1616|1575|1546.5|1503.5|1545|1576.5|1581.5|1596|1576.5|1566.5|1577.5|1602.5|1578|1606.5|1584|1636.5|1665|1652|1664|1693.5|1707|1716.5|1648|1721.5|1706.5|1786.5|1842.5|1840.5|1786|1746.5|1763.5|1761.5|1732|1713|1760.5|1717|1750|1703.5|1634.5|1675|1656.5|1611|1574.5|1580|1731.5|1720.5|1740|1795.5|1781.5|1715||||1720.5|1762.5||1721.5|1712.5|1687.5|1712|1701.5|1723.5|1742.5|1737.5|1704|1752|1749|1701|1713|1689.5|1724|1690|1659.5|1571|1542|1562.5
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2786|2773|2752|2776|2788|2673|2549|2549|2564|2551|2508|2522|2522|2522|2479|2565|2525||2597|2538|2551|2613|2621|2567|2522||2541|2579|2517|2552|2480|2437|2443|2438|2390|2424|2508|2481|2539|2532|2483|2483|2448|2455|2436|2546|2457|2384||2402|2403|2337|2351|2364|||2369|2393|2339|2353|2291|2273|2280|2336|2329|2284|2310|2300|2304|2302|2330|2314|2269|2294|2316|2318|2262|2214|2214|2234|2147|2102|2009||1937|1951|1897|1900|1903|1819|1845|1854|1865|1890|1881|1851|1900||1864|1893|1947|1975|2006|2029|2046|2068|2064|2003|2034|2012|2036|2018|2019|1993|2004|2018|2007|1988|1974|1937||1946|2005|2040|1993|1987|1988|||1996|1982|2001|2030|2046|1989|1969|1921|1928|1925|1951|1972|1941|1916|1894|1914|1912|1902|1899|1847|1838|1845|1855|1848|1842|1857|1855|1839|1802||1804|1817|1706|1725|1681|1667|1725|1714|1709|1676|||1681|1653|1643|1595|1633|1669|1670|1665|1603|1627|1604|1613|1602|1584|1594|1608|1630|1589|1614|1597|1634|1662|1657|1666|1671|1677|1668|1582|1624|1624|1678|1683|1703|1678|1654|1653|1640|1609|1604|1605|1627|1570|1522|1505|1537|1507|1493|1428|1439|1443|1469|1473|1350|1329|1275||||1287|1329||1302|1312|1279|1262|1228|1249|1269|1252|1217|1216|1236|1258|1287|1275|1285|1262|1233|1170|1130|1142
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3528|3517|3532|3494|3401|3318|3309|3356|3228|3266|3216|3275|3129|3104|3068|3146|3101||3055|3050|3077|3174|3105|3043|3026||3080|3120|3178|3085|3204|3126|3067|3045|2998|3086|3129|3111|3158|3126|3191|3189|3215|3245|3218|3331|3337|3310||3287|3275|3153|3117|3177|||3156|3194|3046|2902|2901.5|2872|2944|2959|2996|3003|3082|2983|2949|2742|2711|2671|2576|2580.5|2589|2537.5|2511.5|2418|2351.5|2510|2550|2602|2616||2603|2599.5|2598|2619|2448|2408|2450.5|2518.5|2465.5|2320.5|2297|2254|2290.5||2273.5|2234.5|2271|2231|2313|2361|2370|2224|2225|2192|2254.5|2202|2195|2215.5|2281|2291|2316|2343.5|2342|2359.5|2271|2247||2330.5|2437.5|2447|2412|2429|2469|||2507|2506|2533.5|2600.5|2644.5|2604|2605|2573|2613|2605|2596|2607|2580|2626.5|2633.5|2625|2605.5|2645|2686|2621|2619|2617.5|2629|2615.5|2674|2671|2660|2665|2588.5||2418.5|2393.5|2405|2494|2476.5|2446.5|2538.5|2594|2629.5|2668.5|||2658|2667.5|2703.5|2662|2695|2648.5|2581|2598|2538|2553.5|2571|2582.5|2609.5|2512.5|2525.5|2494|2543|2470|2515.5|2520.5|2592|2651.5|2660.5|2654.5|2699.5|2755.5|2794.5|2691.5|2728.5|2794.5|2971|2984|2991|2951.5|2882.5|2836.5|2825|2754.5|2787.5|2908|2790|2708.5|2646|2587.5|2635|2604.5|2584.5|2540|2549|2562|2622|2691.5|2742.5|2686|2630.5||||2666|2763.5||2689|2709|2629|2639.5|2571|2595|2649.5|2637|2594.5|2665.5|2670.5|2634|2694|2647|2603.5|2638|2620.5|2513.5|2510|2602.5
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|3605|3590|3570|3580|3510|3505|3465|3415|3380|3325|3345|3355|3335|3390|3325|3470|3450||3390|3365|3375|3350|3395|3330|3240||3320|3315|3230|3130|3085|3140|3035|3070|2909|3100|3150|3125|3100|3090|3100|3100|3110|3100|3195|3205|3155|3095||3155|3130|3090|3060|3085|||3090|3125|3015|3010|2958|2918|2873|2893|2889|2854|2922|2940|2954|2933|2934|2972|2970|3045|3075|3065|3120|3065|2990|3085|3055|3095|3075||3045|3085|3120|3155|3130|3170|3190|3190|3185|3100|3010|2943|2937||2892|2734|2762|2796|2849|2908|2920|2888|2877|2857|2933|2905|2930|2937|2931|2935|2980|2985|3005|3020|3015|2948||2988|3080|3125|3090|3010|3045|||3065|3035|2997|3070|3145|3195|3155|3130|3180|3180|3220|3235|3185|3130|3215|3145|3170|3160|3145|3075|3055|3060|3075|3065|3040|3055|3020|2923|2893||2811|2778|2790|2788|2775|2825|2719|2728|2742|2735|||2745|2799|2771|2789|2797|2786|2714|2756|2694|2689|2736|2790|2833|2767|2760|2775|2779|2748|2789|2674|2754|2778|2737|2752|2787|2795|2879|2701|2736|2823|2944|2951|2957|2906|2895|2914|2839|2785|2768|2748|2705|2637|2559|2487|2514|2501|2523|2453|2411|2384|2397|2412|2485|2380|2269||||2314|2392||2321|2333|2259|2257|2194|2228|2233|2245|2166|2156|2229|2165|2195|2202|2216|2203|2166|2047|2067|2091
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2562|2531|2558|2590|2551|2531|2488|2507|2498|2474|2501|2555|2478|2534|2503|2599|2540||2598|2496|2549|2570|2459|2398|2407||2458|2529|2526|2429|2408|2388|2393|2284|2218|2271|2321|2354|2380|2302|2338|2327|2313|2320|2388|2396|2428|2391||2379|2333|2231|2173|2140|||2170|2218|2213|2223|2254|2185|2256|2305|2251|2285|2196|2120|2117|2129|2069|2081|2027|2041|2051|2104|2044|2025|1982|2083|2037|2053|2000||1977|1978|1997|2059|2030|2014|2035|2078|2036|1960|1934|1901|1903||1967|1909|1937|1923|1967|1996|1981|1951|1955|1880|1923|1865|1897|1948|2023|2040|2040|2044|2054|2068|2018|1954||2070|2152|2162|2102|2122|2183|||2229|2220|2256|2308|2334|2301|2326|2263|2304|2263|2245|2253|2256|2236|2228|2229|2231|2251|2245|2215|2210|2215|2212|2197|2233|2224|2241|2247|2221||2064|2329|2319|2248|2171|2147|2223|2251|2288|2283|||2295|2313|2303|2290|2349|2345|2306|2327|2228|2262|2265|2274|2269|2203|2222|2261|2275|2250|2308|2252|2327|2381|2343|2335|2411|2421|2454|2258|2336|2406|2486|2501|2560|2520|2484|2522|2486|2393|2453|2448|2503|2417|2326|2293|2355|2369|2349|2268|2229|2209|2210|2241|2275|2210|2108||||2119|2216||2169|2222|2132|2111|2031|2018|2045|2082|2042|2104|2134|2088|2184|2140|2128|2166|2149|2075|2084|2137
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|315|320|327|332|329|333|339|335|315|320|311|314|307|313|302|305|298||293|293|301|315|306|309|317||316|303|311|306|283|275|247|242|237|253|237|235|235|237|241|234|231|222|228|230|229|232||230|232|223|214|211|||217|214|206|211|208|206|213|216|218|210|223|208|201|194|198|195|189|191|195|194|193|193|188|196|197|203|196||193|191|195|205|202|197|200|200|203|188|195|195|206||201|190|202|198|208|213|215|211|216|212|214|211|213|210|218|223|226|236|243|245|240|226||231|241|236|225|228|233|||246|246|253|262|266|261|262|258|260|258|254|258|251|256|255|249|247|253|253|246|252|246|246|243|248|248|249|249|246||227|225|224|224|209|206|217|222|235|269|||278|275|278|283|290|283|272|274|258|270|271|266|274|262|263|262|266|263|277|277|292|302|300|302|309|316|326|296|311|313|337|341|348|336|320|325|307|303|304|334|314|298|288|288|297|294|297|288|293|285|291|299|309|289|276||||288|305||291|294|290|289|277|287|298|300|292|296|309|305|322|314|308|308|297|283|286|298
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|647|615.3|614.5|619.1|594.6|593.3|591.5|591.7|581|565|566|566|561.5|562|558|568.1|560.5||563.3|550|553.5|566.1|561.8|541.5|528.6||517.3|517|519.6|505|500.9|498|479|475.3|469.3|477.7|477.7|477.2|480|483|485|489.7|494.6|491.2|497.9|501.1|495.7|494.3||486.4|480|463.9|450.7|451|||456.1|460|457.2|453.2|452.5|446.1|450.2|457.9|447.8|445.4|447.4|445.6|450.1|447.8|441.8|444.9|444.3|448.5|450.5|450.9|454.7|449.8|448.5|463.3|471.3|473|471.4||464.1|461.1|468.2|479.4|461.1|445.6|451|459|445.9|428|426.8|421.8|422.2||421.7|410.2|411.6|411.9|419.4|423.4|425.8|422.2|424.9|417.6|421.3|419.6|420|423.3|427.6|427.1|430.6|434.3|433.9|433.6|428.8|419.9||416.1|436.1|445.5|440.4|436.1|439.9|||441.4|441.7|441.8|447.5|446.7|438.8|437.4|431.9|443.2|443.4|444.4|440.8|441|441.7|442.5|440.6|431.9|440|439|426.4|425.7|426.7|427.5|427.3|432.2|435.5|440.8|439.4|430||414.1|412.8|411.7|412.4|402.6|393.2|405|412.3|411.2|415.8|||414.3|416.1|423.5|425|428.7|424.6|424.5|422.1|410|417|420.2|425.6|429.3|422|421.1|417.7|421.6|422.5|432.3|426.7|437.5|439.5|437.5|439.2|442.4|446.9|450|429.1|439.5|445.9|469|478.5|483.2|462.6|450.9|444.6|443|437|444.2|457.2|444.5|428.9|419.7|412.1|422.4|423|423.9|407.4|403.9|406.1|418|417|423.8|419.2|411.2||||415|434.3||425.1|423.5|414|418.6|409.9|416.5|418.7|412.9|408.3|417|427.9|420.8|426|408|407|415.6|403.4|386.8|391.5|399.8
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|686|672|670|675|659|661|652|655|626|598|595|595|588|590|571|586|577||573|573|571|596|585|588|572||566|565|571|563|546|534|526|526|512|523|525|528|530|515|516|514|516|514|522|528|532|527||513|509|495|486|496|||495|499|496|487|482|475|478|491|487|485|487|478|480|475|471|478|482|478|487|489|487|486|479|497|494|486|489||478|477|477|485|477|467|475|495|483|454|454|446|446||447|440|458|458|466|468|475|472|474|465|476|465|470|475|482|481|482|492|494|498|492|477||485|510|514|511|515|525|||520|521|523|544|540|544|527|508|516|510|505|507|501|503|501|498|497|505|507|494|495|495|504|501|504|509|516|510|503||473|474|471|477|460|445|459|467|472|475|||478|485|496|494|499|499|483|489|477|493|495|502|511|502|504|501|510|504|519|514|516|523|520|531|520|522|527|499|519|532|566|568|577|543|533|535|534|521|526|531|528|531|522|519|511|510|510|496|491|486|505|505|512|504|486||||503|519||510|501|490|497|493|494|503|501|494|498|502|495|502|493|491|483|476|463|478|498
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2388|2382|2376.5|2387.5|2382.5|2331|2310.5|2336|2285|2286|2274.5|2310.5|2250|2289|2263.5|2324|2255||2214.5|2174.5|2158.5|2185|2112.5|2057.5|2009||2008|1994|2010|1938.5|1932|1974|1941|1931|1936.5|1979.5|2019|2002|2037|2059.5|2051.5|2028.5|1984|1978.5|1983.5|2000|1998|1960||1983.5|1985.5|1904|1876.5|1875|||1889.5|1911|1898|1908.5|1874|1864.5|1876|1904.5|1913.5|1908|1921|1881.5|1922.5|1928.5|1900.5|1883|1892|1910|1865.5|1867.5|1828|1799|1780|1871|1865.5|1865.5|1882.5||1842.5|1877.5|1859.5|1864.5|1832|1781|1812|1829|1793|1723|1706|1684.5|1714||1678.5|1630|1740|1744|1772.5|1791.5|1804.5|1764.5|1782|1784.5|1806|1795.5|1823|1815.5|1830|1832.5|1848.5|1847|1849|1851.5|1822|1793.5||1803|1870.5|1908.5|1893|1877.5|1887.5|||1877|1890|1908.5|1912|1930|1927.5|1940|1919.5|1943.5|1953|1951|1964.5|1956.5|1952|1914|1783|1785|1794.5|1800.5|1785|1765|1750|1777|1767.5|1772.5|1772|1774|1768|1734||1660|1684|1657|1639|1627.5|1574|1629.5|1643.5|1643|1645.5|||1638.5|1630.5|1657|1644|1650.5|1655|1601.5|1602.5|1560|1566.5|1574|1574.5|1594|1569|1581|1568.5|1594.5|1596|1623|1591.5|1629.5|1655|1654.5|1674.5|1674|1671.5|1702.5|1635|1676.5|1688.5|1748|1759.5|1782|1746|1729.5|1743|1693.5|1644|1635.5|1669|1652|1627|1604|1573.5|1615|1606|1604.5|1559|1534|1530.5|1587|1596.5|1639|1590.5|1501||||1485|1514||1483|1500|1472|1463|1415.5|1436|1470|1496.5|1488|1505|1517|1481|1516.5|1515.5|1518|1504|1488.5|1436.5|1431.5|1444.5
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3710|3595|3625|3715|3715|3670|3680|3620|3545|3500|3470|3490|3395|3395|3280|3440|3345||3240|3280|3305|3305|3305|3340|3360||3385|3370|3355|3305|3305|3300|3220|3165|2997|3025|3115|3045|3060|2986|2958|2943|2890|2925|2926|2998|3090|2974||3010|2988|2894|2902|2965|||3025|3090|3020|2980|2936|2886|2912|3005|2966|2920|2919|2854|2875|2890|2894|2924|2844|2932|2928|3025|3005|3000|2933|3030|2996|3010|3010||2944|2988|3015|2997|2932|2880|2908|2879|2885|2781|2778|2687|2691||2691|2666|2718|2759|2754|2792|2778|2768|2789|2693|2687|2623|2639|2630|2664|2642|2623|2639|2616|2582|2567|2536||2536|2622|2618|2581|2572|2631|||2616|2618|2674|2755|2756|2701|2699|2629|2667|2636|2600|2577|2554|2476|2493|2479|2468|2522|2522|2459|2431|2391|2440|2431|2420|2426|2416|2225|2165||2059|2091|2103|2122|2026|2006|2077|2126|2177|2200|||2222|2197|2260|2255|2325|2299|2250|2244|2167|2219|2243|2231|2274|2218|2218|2220|2247|2197|2253|2253|2277|2328|2316|2309|2355|2362|2423|2287|2334|2379|2475|2466|2486|2434|2398|2382|2225|2220|2240|2291|2200|2135|2033|1943|2005|2012|1996|1889|1887|1935|2086|2113|2133|2032|1961||||2016|2126||2081|2062|1991|1970|1904|1912|1900|1918|1873|1932|1932|1897|1986|1955|1957|1895|1870|1845|1909|1974
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2607|2633.5|2629.5|2561|2526.5|2536.5|2575.5|2592.5|2479|2452|2505|2488|2470.5|2459|2400|2493|2501||2395|2370|2400|2451.5|2482|2434.5|2421.5||2368|2384.5|2407|2355.5|2261|2234|2143|2120|2118.5|2050|2110|2058|2054.5|2036|2046|2044|2073|2031|2063|2082|2065|2074.5||2104.5|2136.5|2108|2053|2089.5|||2158.5|2184|2141.5|2153.5|2120.5|2115.5|2139.5|2171.5|2269.5|2283|2304|2265.5|2268|2252.5|2256.5|2236|2221.5|2240|2271|2323|2262.5|2240.5|2181.5|2302|2259.5|2269.5|2237.5||2178.5|2181.5|2162.5|2164.5|2129.5|1998|2101|2167.5|2064|1846|1855|1936.5|1915||1840|1774.5|1795.5|1772|1846|1893|1881.5|1888|1923|1887.5|1915.5|1875|1900.5|1901.5|1939.5|1889.5|1861.5|1914|1909|1908|1920|1851||1826.5|1882.5|1924.5|1866|1886.5|1949|||2001|1962.5|1975|2005.5|2021|1984.5|1977|1934|1979|1926.5|1884|1892.5|1879|1879.5|1920|1872|1832.5|1884.5|1903.5|1843.5|1852.5|1836.5|1874.5|1805.5|1802|1809|1866|1896.5|1912.5||1770|1732.5|1715.5|1738|1672.5|1648|1704|1739.5|1753|1813.5|||1827|1850|1860|1884.5|1929|1890|1859.5|1791|1710|1801.5|1857|1864|1894.5|1874|1877.5|1856|1909.5|1885.5|1922.5|1903.5|2006|2045.5|2060.5|2070|2106|2136.5|2165.5|2044.5|2185|2166|2282|2346|2333|2269|2207.5|2219|2148|2087.5|2073.5|2074.5|2024.5|2050|1961|1904.5|1925|1931.5|1947.5|1927.5|1906.5|1920|1950|1946|1996.5|1896|1857||||1917|1998||1907|1955.5|1855.5|1864.5|1813|1814|1855|1837|1823.5|1837.5|1909.5|1891|1932|1907.5|1952|1984.5|1937.5|1836.5|1818.5|1878
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|3735|3695|3670|3665|3620|3555|3550|3630|3565|3605|3655|3820|3665|3730|3710|3795|3730||3885|3680|3735|3910|3845|3765|3795||3845|3955|3980|3815|3840|3825|3845|3765|3635|3715|3785|3840|4035|3950|4030|3980|3965|3905|3945|4050|4140|4045||4090|3995|3850|3745|3775|||3785|3800|3775|3775|3695|3565|3630|3845|3825|3735|3740|3560|3585|3520|3535|3335|3200|3130|3150|3110|3000|2970|2958|3015|2961|2957|2914||2890|2921|2972|3015|3020|2942|2921|2973|2967|2813|2736|2690|2682||2625|2615|2689|2710|2760|2744|2709|2655|2627|2537|2544|2469|2498|2506|2532|2511|2540|2554|2528|2502|2460|2424||2545|2599|2619|2568|2552|2639|||2690|2692|2733|2737|2763|2743|2765|2755|2745|2711|2665|2645|2579|2566|2548|2523|2559|2553|2539|2495|2503|2499|2528|2544|2558|2581|2603|2623|2610||2334|2438|2399|2313|2251|2209|2309|2346|2370|2377|||2389|2376|2348|2340|2375|2402|2373|2348|2245|2262|2208|2216|2228|2177|2164|2178|2188|2175|2209|2180|2245|2277|2268|2315|2321|2360|2355|2205|2247|2321|2400|2456|2481|2426|2401|2379|2337|2249|2322|2379|2372|2273|2192|2130|2161|2133|2098|2030|2026|2031|2083|2112|2139|2071|1991||||2012|2050||1977|1983|1872|1904|1830|1862|1902|1908|1813|1885|1893|1841|1890|1866|1835|1853|1799|1709|1692|1715
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|1323.33|1305|1303.33|1260|1226.67|1201.67|1118.33|1133.33|1125|1125|1135|1096.67|1073.33|1113.33|1121.67|1145|1115||1118.33|1061.67|1045|1056.67|1011.67|972.67|980.33||1028.33|1025|1028.33|987.33|1003.33|991.67|984.67|976|943.33|926.33|932.33|957.67|992.67|1005|989.33|987|1018.33|1006.67|1043.33|1063.33|1095|1075||1085|1093.33|1081.67|1050|1041.67|||1050|1048.33|1026.67|1050|987.33|978.67|1001.67|1043.33|1061.67|1048.33|1020|1008.33|1016.67|988.67|997.33|1016.67|986.67|982.67|998.33|984|940.67|931|909.33|925.33|921|920.67|889.67||868.33|861.67|870.67|884.67|883.33|836|858.67|863.33|839.33|840|820.33|798.33|815||806.67|779.67|787|790.33|795|824.67|829.67|810.33|812|788.67|793|767.33|759|758.33|766.67|757.67|764|754|742.67|728|714.33|683.33||686|707|703.33|722.33|739|752.33|||744.33|736.67|735.33|759.33|748.67|794.67|766.67|700.67|674|671.33|661|653.67|660.67|650.67|654.33|646.67|638|649.33|638|612|626.67|627|635.33|634.67|627.33|625.67|629.67|639|631||637.33|627.33|632.33|631|596.33|576.33|614.33|623|618.67|623.67|||636|637.33|642.67|640.67|652.33|656.33|647|658.33|637|652|665.33|663.67|655|631.67|636.67|626.33|636|622.33|637.67|632.67|654.33|676.67|666.67|672|686.33|665|673|612|638|645|695|695.67|718|687|660|670|660.67|654|636.33|670.67|672.33|648.67|617.33|596.33|622.67|608|604.67|576.33|582|577|603.67|622|640|598.33|569.33||||573.67|631||619|623.67|594.33|603|571|579.67|585.33|593.33|565|585.33|607.67|584.67|614.33|606.67|595.33|596.33|595.67|550.67|565|576.67
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|5930|5890|5770|5700|5670|5500|5400|5500|5390|5540|5540|5490|5670|5620|5510|5740|5750||6140|6140|5890|6040|6190|6190|6250||6040|6180|5940|5960|6050|6110|6110|6050|5950|6030|6030|5990|6170|6110|6190|6170|6180|6180|6240|6270|6160|6100||6160|5980|5760|5840|5770|||5760|5720|5580|5410|5420|5430|5300|5490|5500|5590|5560|5560|5620|5670|5660|5730|5610|5530|5610|5610|5610|5630|5490|5480|5600|5350|5440||5290|5290|5240|5230|5360|5320|5410|5400|5230|5400|5400|5370|5080||4990|4895|4935|5020|4915|4765|4865|4855|4950|4900|4960|4975|5070|5200|5200|5160|5090|5200|5170|5120|5080|4990||5140|5210|5250|5070|4740|4770|||4580|4480|4425|4340|4415|4360|4285|4210|4245|4210|4310|4380|4365|4285|4340|4390|4450|4400|4395|4400|4360|4325|4390|4380|4270|4375|4400|4320|4245||4175|4340|4135|4090|4035|3965|4110|4135|4140|4195|||4180|4295|4260|4260|4300|4325|4300|4300|4250|4375|4455|4480|4445|4380|4310|4355|4485|4430|4525|4470|4500|4495|4465|4480|4440|4480|4435|4370|4485|4550|4480|4555|4465|4565|4660|4755|4535|4510|4600|4540|4505|4705|4630|4545|4550|4505|4500|4320|4320|4335|4365|4445|4440|4520|4470||||4405|4420||4435|4440|4370|4290|4235|4205|4125|4145|4080|4060|4080|4090|4145|4125|4105|4110|4025|3805|3730|3730
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1689.5|1639.5|1633.5|1650|1605|1598|1597.5|1598.5|1575.5|1566|1561.5|1561|1562.5|1574|1559|1593|1581||1588.5|1556|1570|1606|1594|1552.5|1530||1506|1511.5|1529.5|1489.5|1452.5|1448|1408.5|1400|1378.5|1400|1392|1386|1392.5|1407.5|1402|1411|1432.5|1409.5|1428|1437.5|1439.5|1425||1421|1397|1353|1312.5|1303.5|||1307.5|1315|1303|1303.5|1305.5|1293|1312|1315.5|1317|1321.5|1328.5|1324|1337|1331|1311.5|1311|1315.5|1332.5|1339|1350|1344|1337.5|1327.5|1379|1382|1402|1420||1414.5|1406.5|1391|1413.5|1409.5|1384|1427|1444.5|1406|1346|1341|1322|1341||1325|1281.5|1281.5|1271|1301|1311|1322|1309.5|1312|1288.5|1306|1296|1296|1302.5|1330|1326|1331|1345.5|1342.5|1333.5|1341|1315||1310.5|1362|1402|1385|1373|1386|||1396|1399|1390|1410|1414|1416|1411|1390|1431|1430|1435|1444|1427|1432|1438|1442|1420|1447|1449|1405|1410|1420|1426|1412|1428|1438|1444|1425|1399||1329|1319|1342|1352|1300|1276|1344|1372|1397|1396|||1377|1367|1373|1362|1371|1366|1354|1342|1300|1328|1321|1340|1354|1331|1328|1306|1322|1319|1338|1318|1344|1354|1355|1356|1365|1373|1383|1337|1358|1368|1430|1452|1458|1389|1356|1351|1343|1329|1345|1363|1309|1262|1231|1214|1233|1229|1230|1197|1202|1198|1222|1215|1233|1226|1198||||1212|1258||1237|1236|1211|1218|1196|1205|1223|1215|1199|1240|1276|1246|1270|1226|1233|1240|1203|1171|1170|1208
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|4655|4695|4640|4500|4355|4415|4320|4305|4150|4140|4070|4075|4015|4005|3960|4070|4080||4145|4160|4220|4200|4255|4235|4260||4220|4195|4265|4080|3945|3955|3950|3970|3925|3970|4015|3945|3905|3880|3960|3895|3880|3945|3980|3990|3985|4005||3945|3870|3880|3860|3900|||3925|4010|3885|3855|3835|3830|3895|3910|3950|3885|3920|3995|4035|3990|3920|3915|3915|3935|3905|3935|3980|4000|4010|4125|4075|4070|4095||4090|4105|4170|4135|4150|4065|4125|4115|4155|4115|4130|4110|3965||3905|3800|3880|3890|3870|3855|3850|3830|3900|3855|3935|3880|3920|4015|4065|4075|4070|4155|4080|4160|4150|4185||4155|4235|4350|4105|4085|4025|||4065|4005|4005|3965|4010|3960|3940|3885|3915|3850|3805|3900|3900|3905|3915|3970|3945|3980|3985|3980|3985|3955|3990|4025|3990|4140|4135|4135|4035||3800|3885|3970|3965|3930|3870|3900|3960|3925|3965|||3940|3985|3915|3845|3910|3970|3920|4010|3815|3870|3905|3975|4050|3995|3935|3925|4010|4060|4085|4040|4065|4160|4140|4170|4125|4135|4080|3915|3975|4055|4170|4105|4095|4120|4175|4180|4225|4075|4175|4090|4050|4045|3990|3850|3935|4005|4005|3950|4020|4030|4185|4125|4165|4095|4030||||4150|4200||4220|4160|4100|4110|4005|4020|4070|4125|4165|4145|4235|4330|4395|4250|4230|4075|4035|3785|3775|3920
04628|1034504|/equities/money-forward|TOPIX500|4675|4595|4450|4400|4500|4470|4465|4540|4480|4620|4560|4570|4795|4790|4545|4605|4510||4870|4560|4735|4780|5070|4835|4680||4530|4435|4380|4515|4500|4505|4510|4580|4300|4365|4520|4485|4745|4825|4740|4645|4710|4755|4420|4520|4620|4760||4860|4915|4900|5020|5050|||4915|4765|4660|4565|4505|4360|4265|4500|4490|4565|4320|4400|4370|4465|4345|4360|4550|4455|4725|4835|4800|4865|4720|4395|4480|4475|4685||4475|4540|4565|4565|4765|4775|4720|4625|4600|5110|5100|5255|4715||4420|4715|4720|4810|4680|4725|4885|4660|4660|4475|4110|4315|4450|4520|4585|4510|4595|4365|4130|4190|4135|3850||3790|3910|3845|3955|3730|3740|||3580|3580|3700|3530|3550|3660|3650|3665|3700|3700|3855|3930|3990|3895|3780|3700|3900|3885|3950|4095|4075|4060|4000|3990|3785|3910|3875|3580|3850||4025|4145|4215|3750|3675|3565|3555|3485|3660|3655|||3795|3920|3590|3615|3675|3520|3330|3410|3385|3310|3290|3425|3275|3095|3035|3170|2985|2840|2910|2920|3045|2930|3010|3090|3130|3125|3145|3185|3265|3290|3375|3340|3285|3260|3410|3445|3515|3530|3510|3200|3235|3170|3275|3075|3175|2920|2670|2645|2710|2755|2820|2805|2850|2675|2715||||2495|2515||2600|2585|2510|2365|2402.5|2392.5|2550|2525|2470|2355|2407.5|2447.5|2302.5|2257.5|2017.5|2092.5|2022.5|1947.5|2045|2072.5
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|3040|3015|2995|2895|2940|2835|2865|2920|3020|3075|3030|3015|3155|3065|3060|3180|3105||3430|3405|3340|3370|3310|3205|3155||3080|3065|2870|2910|2940|3090|2760|2700|2625|2655|2720|2585|2615|2600|2595|2595|2695|2790|2645|2725|2810|2615||2625|2645|2565|2660|2700|||2625|2715|2685|2665|2640|2650|2640|2715|2685|2735|2665|2690|2715|2700|2650|2755|2830|2810|2925|3060|3165|3170|3185|2985|2915|2775|2835||2780|2830|2760|2685|2755|2800|2805|2775|2790|3060|2910|3015|2840||2820|2900|2840|2885|2710|2575|2760|2810|2930|2950|2880|2840|2865|2865|2765|2815|2815|2700|2620|2645|2600|2610||2610|2630|2585|2585|2555|2520|||2362.5|2340|2337.5|2245|2252.5|2200|2160|2162.5|2177.5|2100|2107.5|2210|2212.5|2110|2095|2055|2142.5|2125|2167.5|2205|2200|2157.5|2182.5|2205|2132.5|2180|2160|2087.5|2120||2082.5|2192.5|2185|2327.5|2220|2252.5|2232.5|2207.5|2192.5|2195|||2197.5|2215|2157.5|2175|2170|2275|2215|2295|2270|2347.5|2310|2337.5|2220|2200|2127.5|2167.5|2160|2182.5|2175|2185|2167.5|2152.5|2137.5|2165|2115|2117.5|2117.5|2065|2052.5|2092.5|2007.5|1992.5|1985|2065|2085|2070|2085|1992.5|1957.5|1932.5|2057.5|2095|2100|2027.5|1995|1967.5|1960|2000|1907.5|1895|1855|1770|1835|1882.5|1860||||1785|1735||1727.5|1712.5|1612.5|1612.5|1585|1600|1595|1600|1670|1590|1542.5|1470|1455|1441|1467.5|1401|1357|1337|1338.5|1394
04630|951788|/equities/morinaga-co-ltd|TOPIX500|2050|2047.5|2050|2042.5|1995|1975|1955|1947.5|1932.5|1925|1907.5|1915|1935|1967.5|1920|1980|1960||1990|2017.5|2062.5|2090|2135|2135|2145||2207.5|2185|2140|2115|2092.5|2092.5|2035|2040|2082.5|2077.5|2060|1995|1967.5|1940|1942.5|1930|1942.5|1925|1925|1942.5|1945|1955||1932.5|1935|1930|1930|1927.5|||1940|1952.5|1947.5|1962.5|1937.5|1927.5|1920|1927.5|1930|1925|1920|1920|1920|1930|1952.5|1937.5|1912.5|1925|1942.5|1947.5|1930|1922.5|1905|1982.5|1967.5|1947.5|1967.5||1952.5|1987.5|1985|2025|2057.5|2030|2045|2160|2160|2105|2060|2070|2022.5||2017.5|1982.5|2015|2005|2002.5|2002.5|2000|2010|2020|2027.5|2092.5|2065|2097.5|2100|2105|2100|2110|2132.5|2100|2132.5|2135|2055||2072.5|2117.5|2152.5|2075|2070|2067.5|||2100|2080|2062.5|2052.5|2072.5|2075|2017.5|1982.5|1967.5|1922.5|1937.5|1967.5|1957.5|1925|1942.5|1922.5|1935|1965|1980|1957.5|1977.5|1987.5|2005|2025|2015|2030|2047.5|2047.5|2017.5||1980|1985|2010|2007.5|1955|1917.5|1935|1957.5|1975|1982.5|||1990|2007.5|2002.5|2005|2020|2035|2015|2045|1975|2010|2022.5|2047.5|2077.5|2062.5|2052.5|2032.5|2092.5|2132.5|2135|2130|2140|2177.5|2215|2207.5|2225|2207.5|2187.5|2135|2127.5|2150|2172.5|2205|2197.5|2207.5|2270|2265|2300|2297.5|2312.5|2305|2242.5|2257.5|2217.5|2175|2162.5|2162.5|2140|2132.5|2140|2350|2365|2295|2230|2207.5|2212.5||||2212.5|2217.5||2310|2277.5|2250|2350|2340|2377.5|2335|2335|2315|2285|2220|2167.5|2155|2150|2180|2155|2132.5|2110|2162.5|2195
04631|951797|/equities/morinaga-milk-industry|TOPIX500|5370|5330|5270|5310|5180|5170|5020|4955|4915|4900|4840|4830|4875|4980|4850|4985|4920||4830|4875|4875|4890|4990|5020|5050||5080|5070|5100|5010|5100|5130|5030|5030|5220|5220|5210|5200|5140|5120|5110|5040|5080|5010|4870|4980|5040|5010||5080|5100|5000|5070|5090|||5080|5100|5100|5100|5140|5030|4930|4995|5050|5050|4995|4995|5030|5050|5060|5000|4990|4965|4955|4950|4955|5000|5070|5220|5290|5270|5290||5180|5200|5110|5070|5180|5100|5080|5070|4890|5350|5290|5270|5210||5110|5030|5080|5070|4975|4980|4945|5030|5100|5120|5180|5150|5250|5360|5420|5440|5450|5430|5430|5490|5560|5460||5540|5720|5720|5590|5490|5420|||5320|5350|5350|5230|5250|5200|5120|5030|5030|5020|5120|5200|5220|5130|5150|5130|5190|5190|5250|5180|5110|5170|5100|5120|4995|5000|4980|4890|4905||4920|4940|4970|5030|4990|4920|4895|4890|4850|4835|||4810|4805|4870|4795|4750|4885|4810|4915|4725|4755|4770|4785|4785|4750|4675|4680|4790|4770|4700|4685|4700|4850|4895|4750|4830|4660|4645|4630|4550|4530|4470|4435|4315|4355|4495|4470|4550|4525|4530|4405|4410|4445|4465|4350|4405|4440|4515|4600|4520|4605|4285|4185|4100|4155|4145||||4115|4180||4245|4195|4220|4225|4260|4295|4300|4320|4370|4260|4225|4210|4095|4075|4140|4115|4050|3970|4055|4115
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|3377|3290|3223|3218|3159|3170|3206|3200|3157|3087|3079|3108|3067|3070|3000|3105|3106||3133|3105|3117|3166|3179|3199|3227||3250|3219|3200|3138|3104|3072|3026|3015|3004|3038|3105|3107|3112|3135|3212|3210|3256|3247|3282|3316|3274|3265||3326|3272|3157|3092|3076|||3141|3133|3082|3062|3032|3047|3010|3037|3054|3098|3105|3093|3149|3162|3126|3156|3120|3161|3124|3116|3103|3041|3035|3157|3137|3229|3203||3169|3314|3198|3214|3149|3074|3131|3223|3124|2974|2908.5|2894.5|2908||2879|2844.5|2886|2896|2977.5|2979.5|2980.5|2948.5|2957.5|2924.5|2957.5|2903.5|2900.5|2907|2883.5|2814.5|2832|2885.5|2894|2903.5|2866.5|2797.5||2824|2907.5|2994.5|2934.5|2948|2962.5|||2955|2968|2992.5|3000|3055|3001|2972.5|2919.5|2949.5|2929|2925.5|2935.5|2923|2924.5|2941|2951.5|2899.5|2945.5|2934.5|2874|2888|2895|2893|2870|2893|2904|2920.5|2918|2824.5||2836|2789|2737|2749.5|2689.5|2636|2712|2740.5|2823.5|2844|||2823|2838.5|2874.5|2889|2906|2902|2909.5|2891|2859.5|2904|2930.5|2972|2987|2949|2938|2911.5|2961|2971|3033|2998|3045|3043|3077|3098|3157|3170|3212|3117|3148|3196|3300|3345|3318|3229|3170|3156|3165|3140|3165|3110|3082|3000|2973|2925|2966.5|2970.5|2980|2881|2865|2848.5|2899|3009|2996|2963|2938.5||||3004|3122||3075|3096|3031|2987|2991.5|2963|2939|3011|3002|2999|3015|3000|3048|3061|3093|3060|3053|3006|2953.5|2966
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|9185|9105|9250|8970|8918|8741|9020|8985|9040|9278|9098|9317|9430|9483|9081|9579|9300||9882|9785|9667|9848|9958|9938|9752||9668|9772|9468|9472|9600|9857|9957|9721|10055|10395|10825|10650|10580|10495|10555|10370|10330|10080|10040|10255|10170|10110||10070|9587|9580|9619|9406|||9320|9379|9320|8904|8871|8780|8735|8927|8858|8978|8880|8898|8797|8720|8799|8965|8895|8848|8978|9065|9027|9004|9129|9062|8934|8660|8523||8282|8161|8161|8143|8134|7988|7967|7792|7563|7690|7475|7459|7319||7157|7267|7485|7476|7368|7383|7230|7254|7282|7268|7310|7206|7251|7179|7135|6866|6868|6921|6878|6840|6762|6750||6773|6909|6802|6866|6777|6817|||6776|6659|6610|6615|6677|6603|6596|6510|6613|6507|6561|6665|6592|6349|6280|6284|6451|6450|6400|6408|6430|6355|6597|6653|6739|6807|6793|6623|6578||6590|6591|6636|6660|6610|6609|6685|6670|6756|6712|||6835|6760|6580|6510|6433|6618|6564|6561|6480|6584|6553|6510|6475|6412|6282|6269|6316|6316|6406|6387|6409|6405|6396|6447|6434|6391|6365|6160|6335|6369|6508|6499|6465|6387|6377|6240|6161|6189|6015|6180|6100|6036|5930|5965|6059|6064|6003|5932|6122|6108|6188|6185|6051|6054|5999||||5897|6019||5821|5783|5654|5660|5610|5739|5781|5773|5671|5746|5706|5594|5755|5699|5726|5622|5435|5137|5170|5211
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|5070|4940|4965|4920|4950|4660|4675|4555|4520|4565|4595|4760|4690|4650|4520|4620|4575||4860|4830|4900|5090|5190|5020|4985||5150|4935|4895|4790|4710|4860|4970|4925|4685|4910|4970|4910|5080|4990|5040|4975|4935|4845|4855|4955|4960|4940||4880|4745|4590|4600|4500|||4520|4555|4520|4450|4405|4445|4375|4450|4435|4400|4405|4365|4330|4295|4300|4395|4265|4260|4335|4370|4440|4415|4310|4305|4245|4280|4070||4030|4025|3940|3900|3985|4005|4145|4115|4115|4075|4000|3970|3915||3845|3890|3855|3890|3905|3985|4005|4010|3990|3900|3905|3885|3895|3945|3985|3950|3980|4070|3955|3840|3800|3770||3815|3835|3795|3730|3715|3775|||3760|3725|3760|3760|3740|3640|3530|3405|3445|3375|3335|3420|3455|3355|3355|3280|3270|3300|3280|3225|3250|3230|3285|3285|3295|3380|3390|3335|3265||3095|3145|3170|3165|3005|3170|3320|3375|3465|3495|||3535|3540|3570|3530|3535|3485|3390|3415|3320|3365|3350|3425|3400|3280|3210|3245|3320|3220|3285|3325|3385|3405|3345|3400|3385|3400|3375|3185|3295|3370|3420|3400|3465|3485|3515|3475|3405|3365|3345|3435|3415|3405|3350|3300|3360|3375|3305|3265|3275|3300|3365|3340|3300|3280|3195||||3175|3110||2937|2939|2757|2745|2734|2800|2865|2854|2779|2851|2836|2722|2781|2739|2661|2538|2506|2429|2395|2390
04635|952678|/equities/nagase-co-ltd|TOPIX500|1826|1826|1847|1825|1799|1805|1790|1795|1777|1777|1784|1776|1718|1730|1664|1735|1728||1740|1739|1758|1790|1766|1768|1762||1782|1761|1745|1562|1543|1546|1545|1507|1500|1538|1571|1536|1568|1545|1583|1557|1570|1563|1571|1584|1581|1582||1562|1535|1490|1461|1468|||1506|1544|1524|1532|1486|1467|1480|1524|1520|1522|1496|1487|1482|1487|1488|1492|1452|1452|1472|1480|1453|1462|1435|1484|1460|1441|1436||1406|1375|1380|1402|1418|1389|1430|1446|1440|1408|1395|1394|1412||1385|1357|1377|1378|1393|1420|1420|1392|1414|1387|1409|1389|1378|1394|1407|1414|1420|1451|1439|1464|1442|1434||1468|1497|1545|1503|1483|1571|||1584|1543|1508|1508|1512|1444|1421|1389|1395|1369|1368|1374|1359|1357|1381|1359|1364|1364|1362|1334|1319|1315|1328|1335|1320|1351|1366|1337|1310||1255|1270|1258|1262|1236|1212|1271|1290|1315|1326|||1324|1349|1324|1326|1336|1343|1310|1314|1260|1293|1300|1319|1338|1305|1305|1300|1343|1330|1341|1317|1319|1335|1327|1316|1327|1324|1355|1267|1283|1331|1375|1402|1413|1387|1393|1393|1378|1350|1338|1377|1345|1336|1320|1288|1311|1313|1325|1303|1292|1263|1299|1297|1317|1259|1237||||1277|1303||1292|1285|1275|1278|1229|1225|1245|1242|1238|1207|1278|1283|1357|1295|1311|1256|1244|1180|1175|1226
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2834|2838|2804|2794|2751|2757|2802|2790|2772|2747|2685|2699|2710|2729|2704|2784|2770||2763|2765|2859|2869|2873|2877|2851||2827|2806|2838|2779|2722|2729|2674|2637|2660|2654|2647|2653|2661|2676|2711|2720|2757|2734|2751|2751|2696|2702||2693|2667|2645|2633|2679|||2722|2699|2640|2607|2604|2591|2586|2644|2657|2714|2732|2768|2791|2790|2764|2798|2802|2826|2856|2869|2858|2844|2872|2982|3000|3050|3085||3070|3095|3060|3090|3085|3040|3070|3050|3030|2908|2896|2895|2870||2842|2776|2791|2777|2763|2778|2776|2739|2775|2754|2821|2827|2867|2868|2877|2853|2864|2900|2902|2930|2917|2820||2882|2916|2981|2946|2960|2988|||2935|2904|2946|2964|3030|3010|2982|2950|2986|2976|2970|2973|2956|2932|2959|2923|2890|2942|2944|2893|2904|2937|2956|2944|2914|2940|2940|2913|2868||2788|2761|2770|2835|2677|2666|2758|2827|2851|2893|||2884|2927|2931|2948|2950|2948|2907|2946|2924|2984|2999|3055|3075|3045|3015|3015|3045|3055|3085|3050|3050|3060|3050|3065|3105|3110|3115|3075|3125|3225|3235|3245|3210|3200|3265|3235|3255|3225|3250|3265|3180|3235|3285|3250|3220|3235|3205|3170|3165|3150|3135|3125|3155|3080|2976||||3070|3095||3080|3115|3080|3090|3125|3090|3055|3045|3105|3170|3070|3055|3085|3085|3170|3080|3055|3015|2980|2980
04637|952895|/equities/nankai-electric-railway|TOPIX500|2763|2789|2764|2724|2657|2665|2676|2638|2607|2610|2608|2626|2616|2596|2570|2597|2595||2611|2600|2697|2718|2737|2726|2708||2672|2686|2725|2730|2664|2690|2617|2555|2540|2556|2550|2541|2537|2510|2572|2564|2580|2578|2603|2592|2547|2517||2518|2539|2505|2486|2555|||2618|2646|2578|2544|2529|2518|2504|2543|2553|2587|2628|2662|2682|2673|2650|2648|2602|2604|2621|2650|2661|2636|2622|2739|2818|2831|2940||2815|2805|2744|2746|2698|2653|2709|2719|2693|2536|2525|2510|2471||2405|2378|2223|2228|2227|2250|2239|2217|2247|2204|2262|2237|2274|2299|2308|2296|2302|2332|2331|2365|2370|2289||2330|2357|2435|2377|2386|2406|||2365|2325|2358|2368|2420|2371|2344|2308|2348|2331|2318|2318|2310|2304|2333|2301|2288|2312|2323|2255|2271|2281|2310|2318|2303|2341|2375|2358|2295||2179|2142|2215|2233|2074|2068|2232|2340|2360|2420|||2404|2434|2413|2413|2432|2398|2376|2413|2351|2398|2418|2451|2491|2446|2459|2419|2466|2495|2527|2488|2482|2494|2447|2492|2508|2510|2561|2504|2516|2604|2644|2656|2649|2663|2645|2648|2646|2609|2611|2642|2646|2633|2559|2519|2506|2542|2512|2448|2501|2425|2448|2458|2507|2404|2349||||2384|2404||2351|2345|2340|2335|2319|2310|2323|2304|2389|2381|2377|2333|2388|2398|2468|2386|2356|2276|2281|2353
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6720|6670|6520|6450|6370|6350|6300|6170|6180|6370|6180|6160|6040|6070|5800|5980|5940||6290|6330|6290|6360|6200|6290|6260||6330|6380|6320|6320|6350|6420|6480|6430|5700|5860|5920|5890|5930|5890|5830|5720|5710|5680|5760|5800|5850|5910||5700|5570|5550|5620|5550|||5540|5560|5430|5450|5480|5490|5440|5560|5590|5680|5480|5380|5480|5390|5420|5460|5490|5480|5640|5610|5670|5660|5630|5660|5580|5550|5620||5480|5550|5430|5390|5500|5510|5660|5670|5740|5760|5630|5680|5420||5230|5250|5500|5500|5720|5710|5610|5640|5640|5770|5840|5800|5940|5960|5910|5960|6040|6010|6020|6060|6200|6050||6140|6180|6070|6020|6000|5910|||5920|5690|5720|5600|5580|5660|5620|5470|5350|5270|5400|5540|5560|5520|5590|5490|5660|5640|5630|5610|5610|5570|5660|5460|5430|5520|5450|5360|5390||5380|5540|5540|5610|5470|5890|5910|6010|5970|5930|||5970|5920|5790|5660|5580|5660|5650|5770|5550|5580|5570|5490|5410|5310|5220|5170|5170|5240|5280|5170|5050|5100|5050|5000|5070|5050|5010|4835|4975|4960|5040|4930|5010|5030|4925|4745|4835|4855|4835|4835|4900|4915|4885|4885|4915|4965|4850|4790|4800|4620|4675|4390|4290|4100|4065||||4095|4165||4260|4195|4045|3985|4010|4120|4250|4255|4275|4335|4150|4015|4050|3950|3975|3920|3830|3775|3925|3980
04639|952566|/equities/net-one-systems|TOPIX500|3715|3630|3750|3645|3645|3580|3445|3360|3400|3505|3480|3515|3485|3460|3305|3340|3330||3300|3270|3365|3405|3485|3570|3535||3540|3680|3640|3505|3390|3510|3450|3535|3490|3730|3735|3690|3815|3820|3730|3580|3635|3660|3645|3600|3505|3460||3490|3450|3490|3535|3580|||3640|3705|3610|3640|3625|3675|3515|3660|3765|3830|3840|3870|3820|3755|3660|3660|3660|3545|3590|3565|3640|3710|3720|3725|3680|3630|3680||3600|3515|3430|3335|3430|3560|3525|3540|3550|3790|3680|3525|3410||3050|3120|3020|3045|3470|4170|4290|4520|4645|4775|4790|4840|5010|5070|5010|5010|4970|4910|4840|4855|4910|4845||4780|4950|4855|4810|4755|4835|||4755|4570|4480|4360|4340|4305|4190|4160|4110|4060|4180|4285|4315|4075|4075|4020|4175|4185|4185|4280|4240|4240|4240|4295|4260|4340|4295|4140|4130||4320|4345|4280|4205|4220|4095|4065|4025|4060|4105|||3750|3730|3645|3620|3505|3610|3545|3570|3505|3560|3575|3585|3570|3555|3485|3585|3595|3565|3690|3685|3615|3615|3495|3550|3450|3435|3425|3325|3385|3400|3400|3275|3300|3325|3420|3310|3405|3370|3260|3185|3220|3300|3270|3115|3160|3160|3180|3190|3175|3135|3220|3225|3130|3255|3290||||3170|3110||3155|3045|3090|2691|2697|2677|2751|2641|2591|2589|2518|2456|2452|2440|2427|2331|2251|2194|2228|2197
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|3635|3670|3625|3575|3575|3420|3385|3370|3365|3395|3420|3460|3475|3370|3360|3500|3455||3490|3555|3530|3515|3520|3455|3315||3310|3540|3470|3340|3270|3295|3290|3295|3185|3310|3365|3270|3265|3265|3125|3145|3245|3200|3265|3400|3290|3180||3260|3180|3185|3140|3180|||3180|3200|3175|3180|3230|3200|3195|3250|3420|3350|3210|3090|3105|3105|2949|2965|2986|3005|2998|3050|3105|3175|3155|3030|3135|2915|2811||2728|2642|2540|2556|2530|2500|2568|2555|2799|3055|3015|2943|2850||2900|2919|2929|2938|2830|2817|2890|2465|2503|2546|2566|2554|2543|2580|2583|2616|2615|2643|2585|2545|2628|2570||2622|2627|2566|2570|2599|2680|||2744|2688|2685|2588|2510|2552|2604|2538|2523|2506|2531|2578|2603|2528|2483|2447|2542|2499|2499|2592|2570|2586|2605|2624|2589|2607|2628|2539|2419||2765|2883|2778|2785|2829|2730|2511|2500|2499|2482|||2466|2450|2421|2382|2423|2512|2548|2617|2593|2665|2605|2592|2621|2584|2565|2454|2437|2488|2594|2560|2540|2519|2433|2430|2457|2439|2409|2379|2360|2364|2319|2276|2213|2265|2292|2327|2358|2329|2246|2171|2182|2194|2204|2286|2217|2146|2126|2148|2152|2072|1807|1752|1694|1792|1757||||1724|1744||1802|1765|1783|1801|1819|1818|1841|1805|1845|1827|1765|1747|1793|1755|1773|1784|1814|1787|1709|1778
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2122|2093|2117|2123|2090|2056|2066|2032|1981|1982|1956|1990|1948|1941|1880|1943|1893||1881|1895|1915|1932|1938|1927|1900||1937|1918|1911|1891|1852|1866|1899|1890|1828|1860|1884|1788|1753|1748|1771|1756|1753|1731|1763|1780|1757|1760||1727|1691|1639|1578|1583|||1592|1604|1560|1554|1565|1555|1579|1607|1624|1614|1679|1675|1655|1657|1686|1711|1688|1706|1712|1723|1730|1715|1659|1705|1708|1691|1685||1621|1630|1653|1684|1699|1632|1667|1696|1658|1582|1552|1537|1561||1547|1483|1502|1522|1556|1552|1576|1579|1567|1501|1520|1474|1468|1474|1492|1477|1504|1517|1523|1526|1516|1479||1495|1554|1561|1565|1437|1468|||1510|1507|1533|1569|1599|1588|1598|1541|1541|1519|1493|1499|1489|1498|1507|1508|1512|1533|1548|1503|1504|1507|1520|1524|1540|1575|1571|1549|1541||1482|1480|1491|1449|1387|1307|1368|1401|1440|1460|||1449|1456|1478|1479|1456|1456|1435|1439|1382|1413|1435|1430|1448|1430|1442|1448|1488|1459|1483|1454|1514|1543|1534|1556|1550|1579|1600|1509|1560|1609|1681|1685|1717|1680|1651|1658|1616|1586|1579|1583|1581|1528|1478|1415|1447|1416|1428|1365|1370|1378|1395|1409|1430|1374|1315||||1348|1424||1342|1336|1293|1307|1257|1272|1308|1297|1251|1268|1302|1273|1319|1339|1336|1333|1254|1221|1275|1328
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|1995|1948|1959|1963|1940|1938|1936|1944|1907|1923|1869|1860|1843|1861|1802|1867|1864||1868|1871|1911|1936|1912|1924|1932||1963|1943|1999|2143|2073|2006|1968|1948|1942|1882|1861|1798|1798|1799|1814|1809|1775|1799|1820|1872|1868|1865||1892|1842|1790|1756|1750|||1763|1761|1756|1779|1768|1738|1787|1813|1844|1857|1849|1859|1847|1861|1900|1906|1900|1906|1923|1932|1926|1924|1891|1936|1920|1915|1875||1846|1768|1775|1823|1830|1765|1809|1876|1897|1831|1840|1824|1858||1869|1825|1901|1918|1981|2004|1991|2001|1977|1941|1928|1940|1827|1831|1871|1893|1907|1932|1931|1922|1873|1837||1830|1872|1885|1848|1825|1865|||1892|1904|1932|1953|1960|1933|1932|1890|1897|1869|1859|1855|1843|1832|1825|1808|1839|1862|1862|1820|1822|1799|1800|1797|1804|1812|1830|1821|1753||1679|1511|1508|1491|1433|1409|1474|1483|1535|1550|||1548|1557|1552|1548|1562|1558|1501|1477|1424|1467|1491|1507|1560|1536|1531|1537|1544|1527|1575|1554|1583|1569|1595|1618|1636|1666|1672|1577|1631|1665|1762|1776|1755|1788|1796|1782|1734|1735|1737|1787|1753|1717|1660|1624|1662|1662|1674|1584|1577|1570|1632|1619|1644|1576|1516||||1555|1622||1560|1548|1515|1516|1474|1483|1523|1522|1486|1491|1513|1465|1508|1521|1496|1470|1372|1306|1335|1436
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5070|5020|5020|5100|5010|4930|4900|4950|4955|4840|4740|4720|4655|4630|4485|4605|4655||4665|4680|4710|4695|4765|4695|4590||4685|4595|4680|4630|4525|4505|4540|4490|4480|4450|4485|4545|4410|4275|4265|4300|4355|4415|4545|4605|4590|4610||4625|4580|4500|4485|4510|||4540|4580|4530|4585|4570|4540|4540|4595|4660|4675|4760|4715|4725|4730|4735|4775|4695|4705|4660|4510|4610|4550|4455|4490|4570|4540|4615||4440|4355|4400|4400|4415|4340|4390|4465|4450|4495|4470|4465|4480||4390|4270|4320|4295|4300|4335|4360|4440|4445|4435|4445|4425|4455|4470|4445|4460|4495|4535|4510|4550|4515|4530||4690|4795|4820|4705|4645|4680|||4710|4685|4725|4670|4670|4745|4715|4655|4685|4700|4715|4780|4735|4715|4805|4855|4900|4945|4980|4925|4900|4900|4895|4825|4805|4855|4820|4775|4740||4735|4755|4815|4820|4685|4625|4380|4350|4345|4325|||4350|4295|4350|4350|4380|4345|4350|4420|4255|4275|4285|4360|4435|4290|4240|4255|4325|4200|4285|4235|4290|4360|4315|4300|4260|4245|4310|4075|4225|4195|4330|4320|4295|4245|4140|4140|4140|3990|3980|4035|3950|3955|3850|3775|3815|3770|3850|3740|3665|3640|3760|3780|3770|3895|3790||||3835|3855||3815|3675|3505|3530|3405|3465|3460|3495|3415|3490|3565|3440|3520|3495|3570|3505|3450|3270|3385|3460
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|849|851|841|842|841|838|824|833|817|821|812|812|803|820|796|818|809||812|807|820|833|830|827|838||827|833|855|854|781|773|764|737|712|737|738|720|722|731|728|718|728|738|743|750|749|752||744|735|724|706|702|||708|715|712|710|703|711|727|742|750|718|735|710|690|673|664|666|651|661|669|670|672|660|633|675|675|674|657||658|655|654|654|652|623|647|655|649|616|626|632|654||647|627|650|648|669|685|681|670|674|647|671|650|660|666|684|686|697|712|705|707|702|675||671|701|706|675|660|678|||699|706|717|719|727|723|721|703|703|685|669|668|657|675|667|663|663|670|660|642|650|647|657|656|660|673|688|670|653||582|625|624|623|607|587|633|644|668|667|||681|667|686|684|685|687|668|669|636|657|667|680|703|681|673|685|698|693|707|687|706|723|717|716|740|751|764|716|741|769|796|808|797|790|779|767|754|744|741|773|771|733|725|714|725|725|727|698|691|678|710|720|730|704|679||||691|713||694|705|694|700|669|670|688|686|655|656|689|680|713|701|679|670|639|617|644|684
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|2896|2896|2908|2950|2969|2958|2943|2944|2874|2878|2859|2833|2831|2848|2773|2845|2778||2807|2854|2821|2839|2892|2881|2867||2917|2942|2957|2952|3000|3105|2915|2940|3040|3030|3000|2981|2926|2862|2850|2849|2916|2969|2970|2977|2951|2918||2945|2883|2873|2917|2945|||2899|2896|2871|2860|2819|2775|2748|2758|2794|2817|2823|2801|2812|2789|2782|2796|2725|2740|2738|2743|2778|2845|2834|2894|2876|2866|2973||2996|3030|3005|2973|3010|3000|2971|2890|2843|2893|2804|2851|2739||2663|2628|2632|2660|2665|2632|2600|2625|2643|2644|2690|2685|2711|2729|2719|2722|2739|2758|2744|2771|2778|2747||2783|2842|2913|2857|2799|2799|||2812|2788|2765|2739|2768|2761|2747|2717|2728|2704|2735|2752|2747|2730|2767|2781|2836|2825|2826|2895|2881|2900|2993|2984|2966|3025|3015|2962|3000||2976|3005|3060|3145|3070|2992|2919|2909|2928|2916|||2935|2966|2975|3005|2992|3095|3105|3140|3040|3065|3115|3120|3155|3155|3120|3135|3135|3105|3150|3090|3090|3115|3115|3175|3125|3080|3070|2996|3060|3040|3035|3025|2992|3040|3015|2994|3020|3025|3035|2880|2851|2894|2873|2883|2898|2929|2934|3015|2966|2998|2896|2773|2698|2726|2742||||2735|2686||2766|2787|2778|2840|2807|2782|2739|2797|2838|2777|2752|2758|2786|2789|2892|2904|2974|2852|2877|2919
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|13620|13275|13150|12850|13145|12700|12485|12170|12535|13295|13165|13580|14005|13945|13520|14110|13845||14650|14545|14600|14925|15055|14990|14800||14470|14615|14210|13935|13745|14065|14480|14195|13850|14415|14800|14400|14320|14200|14305|14100|14220|14170|13550|14050|14475|14305||14025|13665|13280|13330|13145|||12980|13095|12920|12870|12800|12535|12460|12725|12805|12885|12725|12620|12675|12460|12400|12415|12735|12790|13080|12985|13095|13260|13305|13175|12650|12065|11930||11460|11350|11430|11720|11670|11355|11650|11695|11225|11450|11120|11165|10820||10625|10500|11030|11095|10455|10650|10600|10445|10335|10240|10260|10095|10175|10095|10100|10175|10150|10180|10290|10055|9968|9835||9805|10050|9716|9572|9525|9688|||9470|9568|9690|9756|9653|9636|9329|9004|8971|8896|8920|9038|8875|8881|8911|8767|8854|8857|8806|8806|8892|8753|8989|9103|9043|9076|9094|8895|8883||8612|8598|8536|8400|8477|8375|8396|8170|8281|8395|||8222|7848|7640|7556|7336|7330|7255|7091|6985|7072|7074|7204|7171|7014|7031|7100|7196|7125|7033|6965|6961|6888|6797|6842|6794|6806|6854|6430|6652|6787|7000|6960|7041|6956|6947|6894|6817|6733|6622|6838|6504|6512|6475|6359|6390|6399|6426|6102|6030|6018|6222|6342|6242|6169|6062||||6057|6286||5898|5686|5349|5450|5335|5401|5704|5793|5762|5878|5714|5561|5632|5591|5569|5468|5154|5039|5141|5341
04647|946266|/equities/nifco-inc|TOPIX500|4140|4020|3935|3835|3915|3825|3800|3910|3955|3995|4010|4000|3840|3745|3655|3645|3755||3795|3805|3875|4080|4105|4135|4050||3900|3935|3990|3960|3950|3885|3895|3775|3650|3760|3740|3665|3860|3855|3835|3750|3690|3790|3730|3885|3985|4085||4150|4110|4020|4090|4100|||4045|4050|3975|3965|3875|3770|3850|3845|3805|3805|3840|3815|3905|3750|3845|3915|3795|3900|3890|3870|3870|3780|3675|3790|3740|3690|3665||3640|3485|3450|3505|3520|3435|3490|3515|3440|3330|3215|3160|3180||3205|3110|3215|3330|3115|3150|3260|3195|3230|3120|3190|3085|3020|3060|3125|3095|3075|3025|2995|2966|2904|2826||2862|2926|2885|2775|2817|2839|||2928|2910|2962|2974|2986|2927|2927|2928|2910|2869|2819|2832|2775|2765|2719|2682|2710|2710|2700|2646|2623|2646|2558|2572|2554|2597|2646|2626|2555||2429|2452|2493|2452|2357|2358|2430|2420|2500|2518|||2331|2309|2292|2350|2371|2359|2285|2277|2200|2242|2270|2300|2335|2284|2252|2256|2299|2243|2313|2299|2364|2320|2300|2277|2299|2363|2395|2311|2388|2438|2520|2558|2615|2569|2534|2487|2438|2390|2358|2460|2417|2341|2259|2234|2245|2204|2210|2150|2104|2040|2093|2109|2112|2043|1974||||2012|2095||1987|1968|1985|1932|1840|1844|1893|1953|1883|1880|1915|1876|1931|1920|1887|1890|1819|1801|1852|1869
04648|946227|/equities/nihon-kohden-corp|TOPIX500|3160|3110|3200|3105|3105|3150|3210|3225|3165|3155|3060|3075|3015|2956|2889|2961|2929||3020|3100|3140|3070|3130|3120|3095||3140|3165|3150|3085|3090|3160|3145|3150|3120|3175|3225|3160|3140|3080|3115|2901|3090|3155|3125|3175|3150|3180||3250|3425|3630|3685|3675|||3840|3770|3680|3585|3600|3615|3555|3525|3485|3400|3375|3455|3435|3560|3490|3490|3410|3360|3335|3395|3380|3350|3300|3380|3380|3355|3435||3395|3355|3400|3485|3530|3530|3520|3555|3560|3555|3410|3410|3345||3315|3270|3320|3325|3335|3325|3355|3365|3380|3380|3485|3445|3445|3470|3460|3510|3480|3500|3510|3500|3460|3460||3460|3450|3465|3295|3345|3390|||3400|3480|3500|3430|3560|3555|3475|3465|3510|3480|3530|3635|3655|3640|3625|3620|3655|3685|3675|3700|3685|3620|3690|3740|3720|3750|3740|3700|3650||3660|3755|3845|3640|3655|3635|3675|3685|3705|3700|||3660|3670|3695|3615|3685|3680|3640|3575|3515|3490|3580|3535|3580|3575|3505|3545|3625|3675|3595|3535|3525|3540|3555|3525|3540|3510|3510|3410|3385|3340|3445|3405|3380|3440|3595|3590|3600|3590|3595|3565|3480|3390|3300|3255|3325|3330|3460|3465|3365|3550|3865|3850|3860|3975|3930||||3900|3855||3990|3985|3935|3895|3945|3900|3880|3865|3950|4000|3745|3785|3740|3490|3600|3600|3615|3655|3790|3770
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|3125|3090|3060|3020|3050|2935|2840|2805|2815|2875|2880|2915|2940|2955|2905|2920|2920||3045|2990|3090|3180|3160|3105|3145||3090|3105|3030|3020|3030|3025|3060|3045|3040|3075|3085|2945|2970|2925|2960|2690|2765|2925|2870|3045|3110|3080||3255|3315|3385|3500|3480|||3450|3450|3325|3350|3405|3405|3270|3375|3380|3445|3375|3375|3340|3380|3315|3420|3360|3335|3490|3480|3545|3610|3650|3560|3430|3385|3375||3310|3235|3125|3035|3085|3020|3070|2990|3080|3265|3165|3215|3055||2925|3055|3045|3020|3025|3020|3385|3255|3280|3280|3215|3180|3175|3245|3185|3225|3205|3205|3105|3050|3040|2965||2990|3015|2950|2940|2880|2865|||2630|2660|2710|2615|2555|2580|2545|2570|2625|2600|2675|2790|2765|2700|2640|2605|2680|2675|2665|2695|2700|2675|2715|2750|2670|2730|2715|2730|2730||2675|2700|2670|2655|2575|2560|2445|2432.5|2472.5|2440|||2452.5|2457.5|2425|2397.5|2435|2515|2472.5|2485|2477.5|2500|2505|2530|2487.5|2445|2410|2392.5|2435|2452.5|2460|2447.5|2487.5|2457.5|2492.5|2437.5|2435|2395|2397.5|2317.5|2405|2395|2447.5|2340|2247.5|2280|2277.5|2300|2332.5|2235|2165|2110|2062.5|2077.5|2080|2027.5|1960|1997.5|1987.5|1962.5|1840|1790|1877.5|1850|1830|1827.5|1802.5||||1725|1777.5||1770|1710|1670|1682.5|1710|1745|1845|1775|1717.5|1680|1620|1592.5|1547.5|1507.5|1473.5|1425.5|1334.5|1244|1322|1360.5
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|3475|3420|3430|3380|3395|3275|3155|3055|3045|3100|3030|3085|3130|3145|3080|3105|3095||3245|3275|3345|3410|3455|3500|3535||3630|3605|3555|3465|3500|3575|4045|4040|3980|3945|4010|4005|4015|4065|4035|3930|4020|4040|4055|4115|4050|4095||4060|4030|3995|3980|4065|||4040|4055|3980|3970|3955|3990|3855|3890|3845|3885|3860|3875|3850|3890|3790|3800|3700|3645|3690|3735|3785|3815|3860|3940|3850|3790|3770||3575|3585|3600|3625|3655|3600|3650|3580|3520|3665|3215|3200|3160||3075|3075|3095|3045|3050|3030|3140|3190|3285|3325|3380|3365|3470|3490|3505|3490|3530|3455|3420|3435|3390|3325||3300|3360|3340|3290|3325|3355|||3290|3220|3175|3140|3075|3075|3050|3015|3005|2945|2996|3030|3045|3045|3040|2985|3030|3070|3090|3080|3050|3060|3085|3045|3085|3150|3115|3035|2898||2879|3360|3305|3315|3265|3195|3295|3295|3350|3355|||3350|3415|3355|3240|3195|3240|3265|3280|3255|3325|3320|3330|3330|3300|3260|3280|3365|3330|3460|3395|3390|3425|3390|3420|3360|3330|3245|3150|3310|3355|3385|3325|3315|3360|3405|3375|3370|3360|3330|3170|3160|3305|3310|3335|3350|3370|3295|3300|3210|3170|3230|3185|3165|3125|3095||||3070|3145||3125|3040|2985|2912|2895|2931|3045|3050|3015|2982|2953|2922|2920|2916|2904|2927|2827|2738|2787|2732
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2313|2284|2329|2312|2257|2229|2199|2210|2135|2142|2115|2100|2101|2105|2038|2130|2109||2154|2147|2196|2203|2206|2254|2221||2235|2240|2275|2229|2197|2179|2139|2132|2106|2108|2113|2108|2108|2108|2099|2105|2120|2135|2180|2235|2247|2173||2168|2145|2099|2071|2090|||2067|2100|2055|2077|2025|2004|2002|2040|2039|2040|2039|2084|2087|2091|2109|2081|2040|2062|2069|2083|2034|2048|2032|2109|2083|2084|2074||2052|2049|2041|2043|2026|2014|2107|2137|2143|2110|2113|2134|2125||2100|1993|2034|2068|2107|2140|2147|2138|2157|2131|2194|2167|2164|2197|2215|2248|2270|2306|2291|2304|2297|2242||2279|2376|2438|2352|2328|2375|||2399|2345|2334|2311|2329|2304|2260|2219|2258|2253|2280|2278|2286|2238|2340|2227|2258|2237|2218|2132|2128|2120|2125|2126|2117|2114|2134|2134|2045||2013|1999|2020|2031|1967|1909|2002|2025|2046|2065|||2047|2064|2118|2107|2140|2130|2083|2088|2023|2057|2080|2100|2128|2070|2066|2073|2144|2146|2144|2118|2127|2145|2156|2187|2216|2223|2244|2146|2208|2282|2316|2333|2345|2305|2259|2264|2204|2153|2182|2198|2203|2142|2121|1984|2012|2049|2071|2016|2004|1990|2020|2053|2126|2049|2017||||2068|2103||2046|2039|2055|2064|2019|1997|2028|2026|2036|2028|2049|2040|2092|2015|2070|2002|1940|1895|1945|2026
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|970|947|952|957|928|922|923|912|933|931|942|948|938|959|945|973|909||919|923|921|938|916|905|913||891|889|899|901|874|850|849|822|832|875|857|856|855|813|794|807|778|766|822|803|749|756||751|712|709|665|636|||651|650|633|647|646|642|663|672|685|688|699|686|704|692|672|663|662|662|669|668|661|654|649|690|698|710|690||692|701|717|718|731|723|734|739|729|675|680|658|659||665|629|650|646|660|658|656|643|650|622|645|629|632|655|680|679|692|709|716|720|709|694||708|709|716|684|696|717|||731|738|743|761|781|765|759|762|787|783|782|784|776|805|832|816|802|835|850|835|827|836|847|818|835|844|838|819|810||735|793|783|789|772|734|778|789|839|844|||909|901|907|917|950|911|897|891|834|842|870|881|909|880|885|877|902|878|916|924|954|950|952|963|967|969|969|923|957|978|1018|1029|1056|1016|1007|1008|991|977|990|1089|1033|998|975|962|970|966|953|929|931|918|942|977|994|984|947||||973|1007||979|974|959|970|940|954|956|959|948|977|978|953|976|971|977|995|1017|963|940|955
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|6336|6350|6364|6162|6065|5974|5900|5883|5974|6203|6112|6340|6452|6527|6475|6836|6644||6803|6830|6860|6861|6834|6660|6634||6435|6225|6345|6338|6158|6250|6240|6264|6058|6166|6261|6220|6268|6392|6276|6472|6586|6554|6569|6581|6579|6655||6537|6475|6478|6609|6555|||6583|6586|6588|6467|6473|6448|6440|6525|6672|6760|6341|6162|6223|6034|5901|5895|5839|5777|5693|5625|5701|5737|5926|5819|5771|5516|5499||5455|5442|5324|5319|5344|5448|5390|5168|5401|5655|5781|5791|5668||5759|5698|5810|5747|5703|5509|5503|5585|5625|5722|5824|5792|5858|5912|5939|5873|5813|5833|5786|5735|5692|5820||5966|6092|6010|5902|5922|6042|||5970|5898|5983|5973|5925|5923|5903|5788|5703|5895|5980|6052|5955|5859|5674|5639|5725|5753|5603|5732|5470|5330|5338|5283|5155|5132|5120|5046|5004||5046|4919|4910|4759|4697|4644|4730|4727|4729|4750|||4768|4787|4702|4765|4775|4871|4810|4880|4868|4965|4963|5156|5043|5002|4829|4779|4801|4804|4850|4827|4939|4920|5015|5052|5011|4874|4759|4697|4764|4703|4534|4520|4507|4585|4524|4463|4407|4446|4354|4386|4410|4460|4460|4488|4506|4421|4398|4455|4501|4477|4500|4485|4364|4430|4610||||4465|4465||4622|4684|4690|4666|4698|4603|4593|4683|4700|4673|4548|4431|4437|4373|4359|4319|4292|4188|4133|4195
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|2550|2523|2549|2536|2527|2492|2487|2492|2485|2488|2455|2496|2453|2468|2411|2482|2457||2502|2478|2510|2463|2417|2414|2393||2389|2378|2452|2417|2451|2477|2377|2367|2295|2309|2289|2273|2257|2254|2264|2249|2220|2244|2290|2306|2327|2302||2308|2280|2196|2205|2209|||2256|2281|2280|2264|2287|2287|2317|2362|2366|2380|2398|2360|2301|2384|2382|2392|2383|2367|2420|2362|2330|2324|2282|2329|2312|2251|2227||2204|2187|2202|2235|2234|2229|2229|2257|2227|2184|2148|2140|2172||2058|2046|2101|1953|1987|2024|2001|1968|2003|1946|1954|1919|1943|1956|1984|1974|1981|1994|1990|1997|1997|1943||1958|2069|2074|2028|2029|2060|||2090|2061|2098|2121|2146|2135|2130|2057|2041|2026|1991|1992|1988|1979|1976|1957|1951|1952|1884|1845|1851|1851|1864|1860|1893|1878|1882|1905|1843||1815|1846|1784|1801|1776|1716|1627|1652|1687|1724|||1736|1738|1729|1716|1724|1708|1690|1702|1629|1663|1687|1675|1723|1665|1660|1651|1685|1665|1775|1771|1804|1825|1805|1783|1790|1809|1832|1732|1747|1775|1907|1881|1908|1848|1797|1805|1742|1718|1708|1736|1702|1659|1605|1582|1642|1651|1607|1550|1559|1530|1574|1588|1622|1583|1500||||1516|1585||1471|1466|1404|1414|1341|1374|1414|1420|1373|1397|1461|1433|1482|1457|1427|1434|1370|1318|1326|1356
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8530|8500|8400|8500|8390|8280|8130|8000|7780|7980|7910|7910|7940|8050|7920|8080|7910||7990|7820|7850|7870|7760|7700|7630||7570|7600|7720|7630|7640|7590|7730|7750|7110|7310|7290|7230|7280|7240|7240|7060|7070|7110|7290|7500|7260|7100||7060|6940|6860|6880|6940|||6930|7020|6860|6860|6720|6670|6720|6870|6920|7020|7070|7010|7010|6980|6980|7000|6900|7000|6990|7040|7060|7010|6980|7120|7120|7280|7230||7120|7190|7200|7370|7250|7070|7290|7100|6940|6720|6730|6670|6610||6450|5850|5860|5950|5990|6030|6040|5980|6030|5930|6020|5870|5910|5920|5950|5960|6010|6140|6160|6170|6140|5990||6140|6280|6350|6230|6140|6230|||6250|6230|6230|6230|6370|6360|6220|6090|6200|6190|6250|6330|6310|6220|6270|6130|6090|6080|6130|5910|5930|5940|5980|5940|5950|5910|5940|5850|5700||5390|5310|5340|5420|5150|5010|5450|5460|5500|5560|||5500|5540|5650|5660|5750|5660|5630|5710|5600|5550|5540|5610|5640|5450|5510|5440|5580|5530|5610|5480|5560|5590|5580|5680|5770|5750|5900|5680|5790|5840|5960|5840|5960|5790|5770|5820|5610|5590|5540|5540|5470|5330|5050|4930|5030|4960|5060|4830|4870|4770|4905|5050|5240|5090|4925||||5080|5290||5150|5080|5050|5080|5060|5050|5040|5050|5000|5160|5130|5040|5120|5020|5160|5070|4875|4885|4930|5110
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1142|1129|1118|1115|1107|1099|1085|1086|1076|1081|1065|1067|1059|1064|1032|1067|1059||1060|1050|1061|1071|1060|1062|1037||1037|1041|1051|1040|1035|1021|1010|1000|987|995|1002|997|1000|995|1002|1000|991|994|998|995|999|991||983|972|952|943|940|||956|972|953|948|937|941|959|981|966|961|972|967|969|962|957|963|950|960|963|952|950|943|917|961|960|954|944||941|923|918|939|935|917|926|929|936|929|929|915|929||920|896|942|940|926|928|930|925|920|910|920|914|927|930|930|916|910|936|923|942|940|918||928|989|1010|1016|998|1004|||1038|1006|992|1008|1002|992|980|974|967|979|984|977|942|1046|1044|1056|1072|1078|1081|1044|1039|1048|1078|1086|1091|1116|1142|1133|1106||1075|1085|1071|1075|1031|1029|1081|1085|1089|1079|||1088|1089|1087|1073|1084|1096|1075|1094|1047|1039|1084|1090|1116|1088|1084|1090|1125|1078|1101|1072|1113|1113|1090|1082|1092|1108|1132|1069|1075|1097|1132|1137|1168|1148|1126|1127|1100|1092|1082|1066|1067|1055|1036|1031|1041|1037|1046|1028|1015|1007|1027|1023|1038|1024|995||||1007|1047||1012|1021|989|1002|955|958|965|986|952|961|980|957|988|968|976|947|945|901|913|942
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|2342|2313|2320|2336|2273|2238|2210|2226|2199|2132|2129|2185|2117|2147|2100|2169|2114||2167|2096|2096|2148|2082|2035|2024||2074|2113|2129|2061|2028|2002|1973|1927|1888|1933|1934|1945|1982|1939|1959|1969|1936|1960|2004|2008|2033|2022||2029|2004|1926|1885|1890|||1912|1942|1893|1897|1872|1824|1878|1937|1928|1928|1986|1953|1922|1922|1952|1974|1915|1928|1939|1919|1849|1838|1792|1877|1802|1808|1770||1788|1740|1752|1823|1790|1743|1767|1841|1778|1737|1724|1702|1696||1688|1643|1661|1682|1723|1762|1720|1745|1711|1679|1680|1638|1634|1625|1672|1683|1670|1698|1700|1692|1693|1669||1663|1731|1790|1780|1750|1760|||1850|1820|1830|1890|1910|1880|1890|1880|1870|1910|1870|1810|1810|1840|1860|1930|1990|1980|1980|1920|1920|1920|1890|1880|1860|1930|1930|1920|1910||1900|1840|1780|1750|1740|1730|1770|1810|1870|1860|||1860|1880|1880|1850|1900|1900|1880|1880|1820|1870|1840|1840|1850|1800|1790|1820|1880|1820|1890|1840|1870|1910|1880|1820|1870|1850|1880|1760|1810|1840|1960|1950|1940|1900|1880|1880|1830|1800|1850|1830|1850|1770|1750|1700|1750|1720|1710|1690|1720|1680|1720|1740|1740|1690|1620||||1650|1720||1640|1690|1650|1680|1610|1650|1640|1630|1590|1610|1650|1640|1700|1660|1610|1650|1670|1560|1560|1590
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1816|1844|1778|1756|1726|1618|1610|1620|1606|1622|1668|1662|1642|1616|1584|1636|1644||1742|1740|1722|1732|1820|1824|1770||1970|1980|1940|1872|1850|1860|1824|1900|1884|2006|2010|1908|1886|1910|1892|1810|1858|1888|1920|2000|1986|2070||2116|2130|2096|2248|2202|||2266|2340|2340|2340|2332|2370|2334|2360|2324|2340|2278|2250|2362|2338|2136|2260|2378|2392|2488|2502|2476|2542|2674|2700|2750|2724|2636||2442|2386|2254|2158|2150|2120|2126|2128|2048|2074|2036|2040|1906||1892|1878|1916|1932|1920|1896|1940|1980|2004|2026|2058|2040|2080|2128|2130|2104|2130|2134|2130|2148|2142|2124||2162|2244|2256|2212|2150|2208|||2100|2024|1996|1936|1926|1890|1848|1826|1808|1812|1864|1890|1862|1804|1820|1836|1844|1870|1836|1778|1698|1594|1648|1686|1602|1686|1640|1606|1530||1510|1524|1532|1492|1500|1436|1492|1482|1500|1528|||1482|1494|1482|1446|1504|1536|1576|1604|1548|1614|1594|1588|1594|1554|1524|1542|1568|1592|1580|1586|1574|1582|1588|1602|1604|1592|1590|1574|1618|1622|1576|1532|1502|1556|1560|1556|1556|1550|1502|1546|1500|1636|1538|1492|1456|1428|1382|1358|1358|1320|1348|1330|1300|1278|1250||||1260|1242||1228|1230|1234|1226|1230|1218|1218|1210|1232|1220|1188|1154|1160|1160|1160|1126|1090|1080|1100|1128
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1430|1440|1443|1449|1431|1429|1445|1454|1442|1433|1413|1418|1382|1418|1392|1438|1397||1406|1384|1376|1403|1380|1423|1437||1439|1443|1472|1383|1345|1348|1319|1296|1277|1340|1286|1263|1242|1240|1229|1222|1231|1252|1278|1269|1260|1265||1272|1222|1204|1172|1177|||1194|1230|1200|1193|1183|1167|1189|1207|1205|1224|1244|1200|1204|1210|1217|1203|1183|1192|1180|1182|1174|1157|1125|1172|1181|1185|1206||1208|1218|1232|1235|1230|1207|1244|1257|1245|1209|1225|1234|1265||1229|1177|1223|1226|1252|1270|1257|1251|1236|1217|1257|1233|1247|1272|1302|1298|1304|1316|1313|1320|1332|1289||1303|1327|1342|1305|1308|1319|||1339|1329|1333|1341|1362|1340|1341|1328|1334|1321|1327|1331|1337|1338|1350|1351|1349|1364|1364|1337|1344|1349|1349|1352|1364|1374|1389|1390|1352||1319|1366|1371|1373|1350|1326|1406|1429|1442|1434|||1456|1452|1472|1449|1503|1468|1449|1460|1407|1450|1442|1457|1469|1446|1475|1492|1508|1503|1554|1530|1565|1595|1610|1613|1616|1612|1632|1547|1561|1576|1635|1627|1652|1641|1627|1588|1586|1575|1591|1630|1605|1579|1552|1535|1560|1550|1552|1547|1471|1466|1500|1526|1575|1532|1503||||1511|1549||1543|1551|1526|1553|1498|1484|1516|1507|1503|1502|1558|1564|1569|1547|1554|1543|1514|1463|1466|1485
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|7990|8050|8190|8110|7840|7730|7690|7630|7460|7330|7140|7320|7370|7330|7230|7560|7660||7810|7790|7780|7690|7830|7790|7740||7810|7900|8050|7920|7790|7900|7730|7710|7710|7530|7380|7240|7280|7180|7150|7120|7170|7260|7220|7280|7250|7370||7430|6830|7010|6830|6720|||6770|6910|6760|6820|6880|6910|6980|7020|6980|6990|7090|7250|7270|7280|7240|7300|7140|7260|7300|7330|7360|7430|7460|7590|7610|7590|7640||7620|7630|7490|7440|7450|7310|7400|7620|7580|7810|7920|8300|7920||7590|7440|7550|7670|7760|7790|7820|7920|8320|8330|8330|8180|8240|8300|8110|8070|8050|8230|8190|8370|8410|8320||8640|8790|8830|8590|8510|8640|||8810|8800|8900|8860|8880|8740|8600|8400|8440|8340|8350|8670|8630|8720|8750|8660|8790|8900|9080|9160|9200|9200|9050|8900|8870|9280|8780|8220|8330||8310|8290|8410|8360|8250|8130|8390|8490|8530|8430|||8330|8420|8290|8070|7800|8060|7970|8000|7850|7950|7970|8020|8200|8320|8230|8450|8770|8820|8970|8850|8920|8910|8940|8810|8870|8780|8720|8530|8700|8790|9040|8870|8680|8950|9030|9090|9100|9240|9280|8900|8790|8680|8600|8390|8610|8310|8210|8020|7610|7930|7550|7200|7090|7110|7110||||7390|7570||7720|7640|7750|7840|7810|7780|8150|8170|8430|8440|8120|7920|8060|7830|7780|7680|7680|7570|7830|7940
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|6570|6540|6430|6570|6470|6120|6110|6200|6120|6010|5950|5930|5820|5820|5660|5810|5750||5790|5780|5790|5930|5970|5960|5850||5850|6010|6000|5980|6020|6090|5950|5900|5860|5800|5890|5860|5810|5750|5840|5930|5860|5890|5980|6040|6120|6050||6000|5950|5780|5790|5800|||5780|5850|5760|5750|5760|5630|5630|5710|5600|5530|5580|5600|5540|5450|5420|5430|5350|5410|5430|5480|5370|5330|5220|5210|5220|5410|5380||5320|5380|5320|5380|5350|5310|5300|5270|5280|5230|5230|5180|5190||5220|5100|5260|5270|5330|5420|5300|5280|5470|5380|5450|5430|5460|5400|5500|5630|5650|6120|6040|6180|6130|5690||5600|5750|5870|5740|5740|5780|||5810|5790|5850|5850|5990|5860|5790|5650|5740|5640|5660|5660|5590|5560|5580|5520|5580|5650|5600|5480|5500|5420|5520|5430|5480|5600|5640|5650|5520||5360|5360|5220|5480|5320|5240|5420|5460|5550|5580|||5580|5540|5600|5530|5600|5600|5510|5510|5390|5550|5580|5530|5600|5500|5500|5590|5640|5590|5610|5640|5740|5850|5830|5870|5890|5860|5910|5730|5860|5970|6060|6040|6090|6040|6050|6020|6020|5950|6030|6080|5990|5940|5780|5740|5880|5720|5510|5430|5460|5420|5530|5160|5130|5210|5100||||5080|5120||5100|5180|5070|5110|4920|4950|5010|5050|4955|4995|4900|4830|5030|5030|5070|4995|4810|4610|4610|4720
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|1829|1780.5|1841|1878|1829.5|1791.5|1783.5|1830|1758|1701.5|1649|1658.5|1553.5|1569.5|1567.5|1606|1566.5||1551.5|1516|1526.5|1586|1507|1500|1488||1457|1444.5|1469|1335|1282|1286|1256.5|1222|1207|1229|1220|1252.5|1305.5|1305.5|1353|1353.5|1368.5|1363|1389|1441.5|1473|1466.5||1458|1454.5|1349|1319.5|1321|||1328|1355.5|1335|1345|1327|1297.5|1304|1348|1330|1310.5|1338.5|1300|1337.5|1349.5|1335|1363|1335|1332|1391.5|1326|1323|1303.5|1276.5|1327.5|1320|1329|1277||1217|1183|1236.5|1262.5|1215|1179.5|1197.5|1241|1228.5|1098.5|1101|1049|1073||1044|1006.5|1035.5|1035.5|1070.5|1102|1119|1112.5|1126.5|1091|1096|1066|1060|1045.5|1087|1081|1087.5|1109|1072|1053|1042|983.3||989.5|1012.5|1017.5|988.1|992.7|1035|||1062.5|1075|1107.5|1125.5|1173|1159.5|1164|1143.5|1131|1108|1084.5|1034.5|1027|1032.5|1044.5|1036.5|1028|1046.5|1050|1014|1027|1008.5|1018|1003.5|1020|1028.5|1030|1061|1023||967.8|985.4|989.2|927.5|877.1|857.5|910.7|934.5|973.7|985.5|||987.1|1002.5|1037|1048|1079|1052.5|1016.5|1030|980.3|993.2|1018|1018.5|1034.5|996.6|996.9|1006|1013.5|975.8|1023|1021|1072|1079|1077|1068|1097.5|1110|1111|1009|1016.5|1027|1095.5|1134.5|1176|1113|1043.5|1061.5|1048|1019|992.6|1068.5|1010.5|974.2|938.8|914.3|942.6|932.5|924.1|865.5|888.2|888.4|923|953.6|983.5|896.6|837.4||||861.4|911.9||871|877.7|815.5|830.8|807|824.7|850.3|843.8|808|833.7|863.6|844|871.3|854.2|871.2|901|899.4|856.2|877.7|905.1
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|565|561|559|560|557|556|550|572|552|542|534|541|519|518|507|515|512||502|497|495|506|505|510|506||515|510|512|493|452|453|442|443|437|444|445|441|434|437|433|426|432|431|441|446|445|443||436|428|427|419|421|||426|428|420|423|420|419|417|427|428|425|431|428|427|424|423|422|419|421|424|419|418|409|401|418|418|418|425||428|418|420|431|430|424|434|444|441|423|421|417|417||414|401|413|415|421|422|421|418|421|412|423|420|427|437|433|429|436|443|446|450|453|441||447|459|461|448|445|456|||459|457|461|468|479|474|463|454|463|454|457|461|468|468|476|471|471|484|488|476|477|482|487|484|483|489|490|489|477||462|466|467|472|465|439|454|458|462|468|||463|473|474|471|477|474|463|466|449|460|467|467|473|463|467|461|468|456|472|469|479|488|485|492|492|486|503|473|489|492|521|518|517|512|503|505|504|497|499|510|504|499|488|467|475|485|463|457|446|462|473|476|479|472|458||||461|480||471|471|465|475|458|464|468|468|464|459|477|472|471|477|470|456|451|418|414|435
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|2927.5|2909|2879.5|2846|2833|2813|2827.5|2788|2761|2761.5|2722|2763|2779.5|2812|2758|2786|2794||2818.5|2854|2848.5|2882.5|2894.5|2850|2805.5||2817.5|2828.5|2786.5|2739|2688|2663.5|2640.5|2636|2618|2655.5|2694.5|2700.5|2740|2699.5|2730|2712|2720|2737.5|2750|2765|2750.5|2745||2816.5|2775.5|2743|2676.5|2713.5|||2645.5|2676|2644.5|2637|2640|2640.5|2644|2666.5|2673|2660.5|2639|2650|2667|2602|2579.5|2570|2550|2533.5|2555.5|2535|2498|2467|2465|2520.5|2500.5|2487|2461.5||2491.5|2486.5|2457.5|2468|2482.5|2476|2518.5|2468.5|2433|2406|2294.5|2288|2259.5||2257|2196|2212|2208.5|2250|2230|2214|2210.5|2249|2204.5|2230|2244|2248|2243|2249.5|2257|2294.5|2311|2295.5|2222|2226|2185||2150|2230.5|2296|2259|2262.5|2239.5|||2253|2303|2300.5|2260|2310.5|2370|2358|2360.5|2389.5|2370.5|2371|2403|2392.5|2396.5|2411.5|2541.5|2568.5|2598|2592.5|2575|2584|2603.5|2608.5|2621|2609.5|2644.5|2640|2668|2579.5||2507|2509.5|2509.5|2548|2498|2443.5|2532|2531.5|2545.5|2552.5|||2527.5|2550.5|2569|2558.5|2554|2580.5|2572|2543.5|2515|2515.5|2486|2483|2520|2477.5|2473.5|2461|2515.5|2503.5|2521|2491|2509|2515.5|2496|2488|2494|2503.5|2519.5|2474|2490.5|2515|2512|2548.5|2532|2511|2500|2454|2468|2448.5|2444|2463.5|2454|2444.5|2436|2420|2418.5|2457.5|2421|2446.5|2356.5|2371.5|2424.5|2450.5|2419.5|2447.5|2406||||2435|2443||2522|2522|2545|2581|2574.5|2538|2510|2568|2623|2586|2560|2562.5|2562.5|2568|2657|2594.5|2646|2503|2457.5|2486
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1564|1531|1529|1531|1524|1513|1482|1500|1474|1455|1434|1444|1420|1456|1409|1464|1425||1417|1386|1403|1378|1382|1393|1398||1383|1393|1426|1377|1248|1251|1232|1218|1202|1175|1184|1174|1153|1149|1150|1141|1138|1150|1162|1173|1153|1156||1151|1137|1127|1097|1096|||1124|1140|1135|1140|1126|1127|1145|1137|1143|1129|1157|1160|1162|1157|1141|1160|1149|1152|1166|1172|1154|1143|1137|1189|1164|1158|1171||1157|1154|1170|1216|1201|1174|1208|1218|1165|1111|1095|1116|1144||1135|1100|1128|1115|1135|1141|1144|1127|1148|1130|1148|1142|1144|1142|1155|1153|1164|1180|1167|1174|1159|1120||1129|1164|1185|1159|1158|1183|||1231|1216|1219|1224|1228|1224|1215|1202|1220|1197|1200|1216|1222|1233|1252|1260|1269|1273|1264|1236|1243|1250|1252|1242|1247|1235|1245|1253|1244||1201|1200|1216|1200|1155|1140|1195|1195|1201|1208|||1186|1179|1206|1210|1205|1202|1180|1180|1143|1159|1160|1157|1159|1143|1150|1148|1166|1169|1204|1181|1213|1222|1221|1216|1229|1233|1248|1171|1191|1220|1265|1291|1289|1245|1249|1241|1243|1230|1244|1255|1254|1227|1210|1189|1200|1195|1204|1160|1110|1126|1177|1210|1215|1188|1160||||1187|1206||1197|1190|1186|1178|1162|1156|1173|1182|1148|1159|1190|1194|1217|1223|1232|1229|1165|1135|1157|1211
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|1258.33|1241.67|1258.33|1215|1160|1126.67|1050|1058.33|1046.67|1055|1055|1026.67|1001.67|1030|1018.33|1041.67|1023.33||1018.33|970.33|946.33|965|942.67|934.33|932||978|967|983.33|928.67|921.33|883.33|836.67|828|802|805.33|807.67|823|861.67|877.67|858.33|847.33|866.67|851.67|862.67|880|902.33|860.67||855.67|859.67|840.67|807.33|800.33|||800.67|794.33|783.67|797.33|748.67|739.33|751|781.67|783.67|786.67|772.33|763.33|782.33|779.67|798|815|800|798.33|807|808.33|789.67|771.67|758.67|767|761.33|760|719.67||706.67|700.67|692.33|711.33|712.67|679|690|699|677|684|671.33|656.67|660||647.33|638.33|654.33|652.67|658.67|668.67|672.67|667.33|673.67|655|648.33|633.33|642|636|645|646.7|654.3|641.7|627|618.7|624|610||605.7|621.7|614.3|628.7|630|628.3|||618|606.7|604.3|621.7|618.7|641.7|623.3|592.3|572.7|566.7|563.7|559.3|556|551.7|552.7|544.7|541|548.7|543.3|535|539|546|543.3|540|544|541.7|541.3|545.3|540.7||521|515.3|519.7|508.3|478|453.3|474|474.3|473.7|469.3|||476.7|484|491.3|495.7|504.7|502|498|501.7|488.7|495.7|496.7|506|512.3|497.3|496.7|494|505.3|497.7|506.7|500|514.3|526|519.7|526.3|532.3|527|529.7|490.7|507.7|509.3|542.3|541.7|551.7|544.3|528.7|531.7|520|513.7|517.7|532|535|516.7|498.3|483.7|493|490.7|485|468|463.7|455.3|473.7|466.7|482.7|456.7|440.3||||443|476.7||476|478.3|455|460.7|436|436|444|444.3|422.7|436.7|456.3|445|464.3|459.7|454.7|448.7|450|421|423.3|429.7
04667|946274|/equities/nipro-corp|TOPIX500|1405|1389|1384|1376|1350|1344|1355|1376|1343|1359|1338|1352|1308|1321|1323|1339|1350||1388|1400|1396|1419|1419|1301|1261||1273|1290|1334|1322|1294|1266|1244|1242|1235|1240|1231|1217|1236|1208|1233|1224|1204|1205|1208|1229|1235|1258||1225|1204|1206|1185|1192|||1214|1230|1182|1194|1191|1195|1208|1218|1218|1228|1229|1243|1221|1202|1190|1173|1159|1156|1172|1155|1147|1128|1120|1128|1125|1129|1144||1160|1149|1143|1154|1165|1148|1164|1182|1192|1182|1142|1129|1120||1115|1097|1108|1114|1122|1107|1123|1127|1137|1134|1147|1135|1140|1158|1171|1180|1192|1202|1188|1202|1204|1195||1225|1247|1272|1230|1229|1247|||1256|1243|1238|1240|1263|1242|1236|1216|1213|1211|1198|1220|1218|1192|1195|1195|1195|1204|1199|1183|1186|1188|1195|1195|1207|1219|1214|1190|1187||1175|1183|1179|1177|1146|1126|1161|1176|1179|1178|||1180|1187|1180|1163|1170|1166|1143|1149|1131|1140|1155|1160|1178|1156|1161|1166|1190|1187|1190|1174|1188|1214|1204|1191|1192|1193|1185|1140|1162|1194|1241|1234|1240|1235|1251|1258|1263|1254|1260|1268|1251|1246|1247|1234|1248|1232|1242|1236|1224|1206|1229|1254|1229|1198|1167||||1181|1209||1214|1213|1196|1185|1159|1176|1191|1188|1191|1192|1191|1181|1187|1168|1179|1161|1137|1094|1142|1162
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|3310|3340|3270|3275|3230|3245|3235|3260|3140|3100|3035|3050|3005|2980|2986|3060|3015||3015|3055|3115|3130|3110|3145|3120||3035|2962|2960|2903|2887|2899|2787|2810|2850|2885|2895|2905|2929|2914|2964|2987|3015|3015|3040|3020|3015|3010||3015|2990|2961|2934|2980|||3045|3050|2973|2941|2961|2960|2924|2955|2928|3015|2977|3020|3025|2966|2910|2898|2866|2908|2918|2992|2982|2943|2959|3090|3120|3160|3215||3155|3145|3090|3130|3130|3055|3185|3210|3110|3020|2950|2937|2875||2839|2754|2754|2770|2746|2757|2733|2706|2772|2779|2846|2838|2886|2946|2977|2990|3010|3055|3040|3100|3065|2984||3045|3160|3375|3280|3220|3255|||3210|3105|3125|3100|3145|3105|3085|3040|3075|3020|3020|3035|3030|3005|3085|3015|2984|3025|3005|2952|2952|2922|2894|2905|2847|2899|2908|2831|2755||2677|2641|2721|2784|2650|2633|2748|2806|2822|2849|||2816|2879|2869|2852|2869|2818|2834|2873|2829|2868|2867|2876|2915|2876|2884|2831|2928|2942|2958|2919|2902|2898|2875|2891|2874|2872|2935|2862|2906|2923|2940|2917|2898|2943|2920|2906|2915|2900|2906|2913|2877|2900|2777|2725|2727|2750|2756|2708|2685|2664|2702|2685|2665|2590|2531||||2609|2641||2644|2649|2628|2610|2554|2505|2511|2519|2615|2578|2563|2546|2588|2607|2686|2563|2525|2490|2453|2511
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|3005|3020|3005|3015|2922|2910|2850|2845|2828|2811|2786|2758|2734|2713|2651|2657|2604||2596|2559|2543|2599|2636|2670|2655||2609|2620|2592|2591|2560|2515|2492|2464|2423|2480|2454|2426|2403|2433|2401|2359|2353|2327|2325|2334|2329|2312||2343|2300|2239|2172|2126|||2114|2116|2073|2071|2041|2022|2000|2011|2032|2025|2054|2062|2067|2060|2077|2080|2060|2044|2031|2023|1988|1971|1940|1989|1960|1990|2007||1984|1974|1971|1990|1987|1990|2004|1978|1974|1950|1960|2022|2067||2043|2024|2046|2036|2056|2082|2080|2067|2084|2031|2098|2098|2098|2104|2135|2090|2090|2109|2100|2100|2084|2078||2087|2133|2175|2135|2115|2119|||2131|2084|2065|2094|2110|2048|2008|2002|1993|1987|2016|1988|1980|1993|2018|1996|1997|2022|2012|2001|1994|1978|1989|1992|1986|2014|2038|2049|2013||1942|1978|1965|2023|1969|1949|2037|2065|2085|2102|||2097|2092|2134|2108|2104|2108|2082|2078|2015|2047|2076|2088|2122|2083|2091|2095|2143|2105|2131|2094|2115|2170|2171|2197|2174|2157|2151|2060|2104|2084|2133|2189|2183|2112|2111|2129|2128|2120|2108|2166|2141|2111|2062|2044|2078|2116|2084|2054|2057|2031|2118|2144|2238|2087|2058||||2030|2053||2024|2036|1972|1973|1924|1899|1897|1890|1881|1909|1928|1964|2045|2048|2052|2077|1985|1913|1931|1987
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6350|6140|6120|6170|6100|5860|5840|5740|5730|5700|5710|5890|5790|5910|5790|6280|6230||6240|6310|6060|6020|6020|6070|5990||6020|6100|5990|6130|6070|6150|6040|6040|5960|5930|6020|5950|6120|5930|6010|5990|5910|5780|5830|5960|6020|6050||6300|6280|6010|6210|6240|||6460|6390|6150|6160|6160|6160|6140|6210|6130|6150|6140|6130|6150|6250|6290|6440|6360|6440|6410|6320|6410|6480|6240|6350|6450|6390|6370||6300|6350|6310|6290|6340|6250|6220|6070|5910|5970|5750|5660|5700||5590|5520|5590|5670|5640|5620|5560|5510|5550|5510|5570|5470|5550|5500|5480|5570|5570|5550|5500|5500|5490|5510||5600|5720|5660|5680|5440|5420|||5480|5420|5390|5420|5530|5540|5510|5470|5510|5560|5640|5710|5760|5740|5620|5530|5680|5660|5690|5600|5430|5370|5430|5420|5560|5520|5560|5610|5820||5820|5890|5810|5760|5760|5530|5690|5680|5680|5700|||5600|5610|5540|5540|5630|5780|5610|5590|5510|5500|5460|5580|5640|5560|5420|5490|5520|5400|5520|5320|5480|5580|5570|5580|5580|5540|5510|5190|5280|5280|5500|5270|5370|5250|5150|5010|4880|4810|4755|4660|4600|4640|4505|4455|4470|4520|4465|4450|4090|4000|3980|4005|4045|4080|4035||||3940|4140||4030|4005|3880|3925|3715|3845|3870|3930|3760|3850|3945|3740|3910|3810|3850|3690|3695|3505|3555|3650
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|605.1|596.3|605.4|615|605.5|610.8|604.6|614.8|593.8|604.2|590.3|608.7|584.4|582.9|574.7|586|586||587.2|588.7|595.4|617.9|602.5|609.9|627.7||653|629.5|629.6|622.8|579.3|575.4|554|540.4|532.1|552|542.1|538.4|549.5|555.6|567.5|556.2|544.3|523.8|532.7|538.8|533.8|546||544.1|553|554.3|538.6|553|||560|569.1|551.8|555.2|551.3|541.3|558.7|562.6|582.6|574.2|584.9|566.8|559.3|554.1|561.3|574.1|537.7|532.6|541.5|527.8|513.1|504|492.5|517.2|527.6|538.2|503.2||485.8|477|481.7|475.2|469|444.8|409|421.2|411|386.5|386.1|381.9|388.7||381|366|375.9|374.1|384.7|391|387.9|380.4|385.6|368|378.3|371.9|376.6|372.6|383.5|381|381.5|385|392.1|390.1|386.8|372.5||371.8|385.3|375|363.6|365|372|||384.1|379.1|388.3|398.2|410.3|413.2|416|413.5|421|419.9|422|425.3|423.1|430.7|431.5|433|422.2|431.8|429|417.5|419.5|416|420.8|416.8|421.3|416.5|416.1|413.9|406.3||382|379.9|388.2|395.2|370.7|361|373|368.1|410.8|429.4|||424.2|425.4|426.3|439.5|444|418.6|390.3|391.7|374.8|383.5|391.2|398.8|414.3|394|398.5|392.7|399.2|394.7|408.6|404.9|417.6|423|415.9|419.8|422.7|430.1|441.1|408.3|422.1|423|463.9|464.1|487.6|452.2|431.6|441|410.3|411.9|400.9|449.4|415.5|393.8|374.7|373|382.6|381|384.9|365|369.5|355.7|363.2|372.8|380|347.6|333.6||||348.3|369.8||367.4|360.5|346.8|351.8|337.4|354.7|366.2|364.7|354.2|369.2|376.6|369|374.7|363.5|358.4|346.7|341.4|315.5|323.4|342.4
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1891|1879|1879|1889|1871|1869|1900|1895|1857|1793|1780|1744|1741|1765|1713|1762|1748||1727|1727|1756|1777|1766|1756|1741||1769|1760|1836|1794|1767|1797|1744|1765|1762|1719|1733|1680|1676|1645|1656|1657|1674|1678|1701|1699|1682|1682||1673|1641|1638|1620|1620|||1641|1660|1619|1628|1632|1628|1628|1646|1633|1628|1650|1659|1674|1669|1692|1697|1680|1702|1723|1730|1731|1715|1697|1747|1749|1750|1767||1730|1750|1766|1784|1770|1721|1741|1757|1715|1658|1644|1636|1616||1614|1571|1611|1696|1658|1666|1620|1604|1613|1606|1652|1652|1673|1690|1692|1684|1703|1706|1701|1715|1695|1664||1667|1702|1739|1699|1676|1706|||1714|1704|1704|1679|1691|1724|1678|1643|1676|1666|1655|1706|1722|1730|1751|1750|1760|1762|1780|1738|1731|1725|1754|1738|1751|1770|1756|1754|1720||1689|1692|1701|1716|1630|1615|1618|1606|1574|1576|||1566|1597|1593|1603|1625|1612|1579|1594|1522|1546|1556|1564|1590|1581|1576|1581|1609|1571|1616|1584|1622|1654|1652|1680|1672|1696|1714|1632|1679|1677|1754|1776|1751|1725|1710|1710|1721|1680|1679|1694|1682|1691|1647|1620|1628|1651|1635|1583|1558|1750|1776|1749|1709|1679|1643||||1641|1682||1729|1682|1651|1675|1649|1662|1648|1653|1663|1669|1663|1620|1637|1657|1693|1654|1642|1573|1604|1671
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|853|851|863|866|851|842|844|859|828|819|807|822|803|821|792|831|817||804|788|797|828|813|819|818||846|862|871|847|827|836|810|800|778|797|795|782|786|777|784|782|779|766|786|783|772|768||770|755|748|731|730|||752|774|773|777|756|749|756|772|783|782|796|802|792|794|800|814|789|800|800|784|783|761|740|775|776|774|770||756|756|766|781|760|720|749|768|747|725|720|707|727||715|692|711|716|739|746|728|722|724|710|714|698|705|711|720|712|717|724|722|729|719|704||715|740|740|725|712|737|||748|754|752|765|777|759|753|743|741|724|714|719|719|724|735|728|730|735|731|708|725|715|723|717|729|733|748|741|730||687|678|682|679|660|627|734|739|755|760|||770|771|780|772|778|781|766|769|734|751|770|771|789|762|766|768|780|776|805|788|812|816|813|821|814|822|833|775|815|825|889|876|894|883|852|851|832|811|801|821|803|769|750|721|734|741|746|725|704|700|756|760|770|760|727||||726|759||723|715|680|685|651|668|695|700|682|694|720|703|720|704|674|671|661|639|656|681
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2713.3|2683.3|2673.3|2696.7|2673.3|2646.7|2633.3|2646.7|2646.7|2680|2623.3|2673.3|2640|2710|2683.3|2736.7|2763.3||2780|2833.3|2823.3|2813.3|2836.7|2860|2850||2883.3|2860|2873.3|2836.7|2820|2876.7|2926.7|2933.3|3016.7|3070|3113.3|3033.3|3006.7|3030|3063.3|3076.7|3073.3|3100|3083.3|3056.7|3033.3|3030||3036.7|2993.3|2936.7|2970|2966.7|||2946.7|2950|2920|2920|2926.7|2930|2860|2890|2860|2870|2866.7|2853.3|2910|2926.7|2903.3|2890|2846.7|2893.3|2883.3|2850|2866.7|2890|2873.3|2943.3|2936.7|2910|2913.3||2916.7|2893.3|2823.3|2820|2886.7|2886.7|2933.3|2900|2863.3|3030|3053.3|3113.3|3046.7||3043.3|3013.3|3070|3083.3|3033.3|2986.7|3056.7|3080|3116.7|3130|3156.7|3153.3|3163.3|3200|3166.7|3190|3183.3|3206.7|3220|3250|3246.7|3206.7||3300|3366.7|3456.7|3406.7|3376.7|3340|||3320|3310|3286.7|3243.3|3310|3353.3|3320|3343.3|3376.7|3393.3|3486.7|3560|3530|3523.3|3533.3|3540|3566.7|3550|3596.7|3640|3603.3|3586.7|3606.7|3610|3540|3556.7|3563.3|3526.7|3470||3526.7|3540|3450|3250|3176.7|3160|3170|3150|3166.7|3170|||3136.7|3180|3173.3|3150|3143.3|3223.3|3196.7|3226.7|3170|3196.7|3173.3|3213.3|3186.7|3176.7|3136.7|3120|3183.3|3166.7|3123.3|3133.3|3063.3|3090|3070|3090|3093.3|3090|3060|3013.3|2993.3|2983.3|2950|2953.3|2883.3|2900|2950|2916.7|2976.7|2990|3000|2966.7|2966.7|2953.3|2973.3|3016.7|3016.7|3030|3040|3080|3050|3043.3|3066.7|3040|2936.7|3006.7|3036.7||||3003.3|2946.7||3056.7|3043.3|3056.7|3033.3|3023.3|3016.7|3033.3|3033.3|3080|3046.7|3020|2950|2936.7|2890|2980|2990|2970|2996.7|2950|2943.3
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|20840|20345|20795|20060|19845|19525|18995|19225|19270|20030|19575|19985|20295|20270|19875|20510|19850||20685|20970|21355|21185|21170|20900|20675||20775|21050|20605|20570|20305|20850|20605|20810|20790|21055|21685|21610|21735|22000|21975|21680|22125|22225|22430|22420|22040|22270||22990|22710|22415|21785|21385|||21620|21835|21540|21825|21985|21990|21520|21875|21995|21870|21365|21430|21455|21370|21065|20975|21065|20815|21205|21370|21480|22280|22230|22015|21555|21415|21595||21085|21135|20590|20630|21200|21240|20930|20955|20960|22380|22250|22295|21930||21615|21550|21675|21680|21135|20940|21380|21010|22050|22415|22285|22065|21930|22230|21905|21675|21665|21670|21630|21580|21760|21560||21850|22370|22250|22125|21530|21675|||21135|21040|21070|20920|20865|21155|20965|20970|20865|21325|21870|22310|22270|21970|22180|21640|22370|22220|22260|22975|22885|22915|23010|22640|22290|22390|22590|22430|22195||22740|22895|22920|23010|23160|23170|23265|23265|22775|22590|||22315|22555|22450|22440|22235|22600|22055|22195|21920|22470|22325|22110|21805|21805|21400|21375|21125|21030|20770|20715|20370|20090|19835|19715|19680|19565|19415|19085|19050|19265|19320|19290|19145|19710|19995|20040|20310|19905|19535|19355|18960|18700|18420|17730|17300|17535|17330|17340|17290|17105|17185|16985|16850|16795|16735||||16440|16520||16460|16570|16535|16245|16205|16370|16535|16420|16125|16060|15845|15405|15350|15705|15995|15400|14410|15000|14650|14515
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|9670|9560|9450|9490|9540|9280|9150|8970|9010|9030|9110|9130|9130|9180|9090|9300|9130||9430|9380|9410|9630|9920|10020|9870||9730|9780|9700|9650|9740|10010|9890|9670|9470|9810|10100|9360|9290|9370|9510|9420|9400|9230|9290|9500|9620|9430||9390|9150|8980|9130|9140|||9230|9180|8910|8830|8780|8710|8670|8770|8820|8750|8910|8830|8780|8770|8610|8780|8620|8680|8750|8890|8900|8810|8640|8650|8530|8500|8460||8310|8190|8140|8130|8050|7880|7870|7810|7660|7770|7550|7430|7330||7300|7310|7530|7540|7400|7380|7350|7280|7310|7270|7210|7240|7360|7270|7160|7130|7160|7090|7050|6990|6870|6810||6840|7020|7030|6950|6470|6500|||6530|6590|6590|6680|6670|6620|6620|6540|6590|6490|6480|6480|6420|6380|6440|6400|6470|6520|6550|6440|6380|6330|6390|6310|6210|6240|6250|6150|6130||6090|6140|6100|6060|6020|5950|6150|6010|6190|6290|||6190|6200|6230|6030|6030|6120|6000|6000|5850|5950|5850|5980|6130|6000|5960|6020|6100|5940|5990|5860|5980|5930|5900|5950|5950|6000|6070|5840|6010|6000|6170|6140|6200|6220|6100|6060|5940|5880|5830|5880|5790|5650|5500|5400|5430|5430|5410|5320|5340|5320|5360|5470|5420|5410|5350||||5270|5410||5290|5060|4965|4985|4860|4840|4960|4975|4850|4935|5000|4850|4975|4980|4995|4945|4785|4635|4510|4665
04677|952080|/equities/nof-corp|TOPIX500|5800|5770|5780|5890|5790|5680|5590|5620|5610|5500|5500|5510|5670|5710|5610|5680|5700||5850|5890|5750|5570|5500|5640|5500||5600|5600|5690|5610|5670|5510|5210|5120|5030|5120|5040|5000|5040|4990|5050|4940|4910|5010|4970|4975|5060|5030||5080|5150|5120|5210|5280|||5230|5320|5310|5270|5190|5130|5050|5170|5110|5060|5080|5100|5010|4905|4895|4930|4765|4705|4730|4765|4775|4720|4630|4745|4670|4730|4665||4670|4605|4440|4395|4425|4420|4435|4335|4280|4265|4180|4070|4000||3995|3915|3985|3995|3970|3960|3960|3945|3995|3960|4000|3920|3965|4030|4050|4115|4110|4130|4080|4130|4125|4095||4140|4235|4300|4140|4155|4190|||4340|4210|4235|4225|4265|4205|4160|4080|4080|4060|4115|4235|4250|4235|4300|4300|4385|4400|4440|4395|4300|4200|4225|4260|4205|4280|4280|4220|4135||4060|4100|4060|4135|4080|3930|4040|4040|4065|4000|||3955|3970|3900|3870|3865|3915|3895|3900|3855|3885|3890|3910|3940|3895|3745|3740|3730|3730|3740|3660|3715|3740|3725|3770|3780|3760|3770|3660|3780|3835|3820|3770|3740|3830|3790|3735|3780|3765|3830|3755|3835|3795|3785|3780|3790|3770|3770|3770|3755|3765|3680|3560|3560|3535|3465||||3520|3580||3645|3700|3635|3655|3605|3615|3660|3675|3555|3555|3465|3455|3550|3555|3570|3485|3395|3220|3265|3290
04678|946241|/equities/nok-corp|TOPIX500|1654|1634|1618|1618|1578|1556|1542|1515|1515|1494|1488|1499|1465|1499|1455|1514|1525||1473|1432|1433|1442|1430|1420|1417||1428|1385|1420|1415|1407|1446|1456|1399|1361|1453|1265|1233|1245|1234|1268|1216|1204|1186|1190|1170|1175|1172||1178|1163|1146|1132|1106|||1109|1132|1127|1152|1126|1100|1145|1155|1167|1171|1190|1179|1183|1136|1156|1178|1168|1176|1193|1211|1246|1183|1152|1245|1248|1271|1255||1211|1185|1232|1272|1298|1246|1295|1352|1318|1260|1255|1226|1229||1224|1184|1232|1203|1260|1286|1240|1228|1089|1058|1073|1053|1067|1078|1124|1119|1131|1149|1156|1137|1116|1073||1091|1116|1141|1097|1083|1122|||1154|1140|1161|1182|1200|1187|1195|1181|1182|1154|1124|1121|1127|1155|1155|1125|1127|1137|1117|1095|1134|1109|1129|1154|1161|1162|1168|1158|1136||1099|1099|1097|1205|1180|1142|1200|1219|1257|1280|||1282|1270|1292|1332|1341|1352|1326|1324|1262|1295|1315|1339|1369|1334|1303|1308|1333|1294|1342|1326|1372|1373|1356|1368|1383|1396|1426|1340|1387|1410|1471|1453|1478|1467|1453|1452|1424|1382|1379|1458|1455|1373|1316|1294|1340|1309|1311|1234|1221|1170|1223|1243|1266|1206|1165||||1195|1257||1213|1218|1171|1114|1059|1062|1104|1098|1066|1095|1139|1103|1129|1142|1121|1110|1069|1056|1078|1134
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|689.5|662.8|671.9|674.3|670.7|667.7|679|671.3|663.4|643|639.6|639|628.7|630.4|618.8|631.7|628.5||632.1|619.2|630.4|651.2|648.4|647.9|643.6||632.6|626.3|602.7|591|585.8|562.8|545.4|549.1|551.7|544.6|554.2|555.3|563|562.6|570.2|568|577.8|579.8|590.4|590.1|581.9|581.2||598.9|584.2|571.7|560|539.7|||545|542.6|539.3|543|543|529.2|526.1|532.1|534|537.1|540.6|537.5|544.4|550.9|548.8|543.3|547.1|552.6|560.5|558.7|560.6|547.4|524|536.8|536.6|538.5|528.2||509|513.6|520|530.4|515.5|505.7|519.9|535.7|527.1|500.4|497.8|491.8|493.6||483.1|464.5|475|481.7|491.9|490.8|497.8|490.1|496.6|487.3|493.1|487.2|483.5|487.2|490.8|487.1|486|500.1|494.1|491.3|489.5|474.9||478.6|501.4|509.6|499.1|493|499.5|||510.9|519.6|516.9|528.4|534.4|538.5|539.8|533.4|538.8|539.7|544.3|544.6|540.5|544.4|544.5|540.5|541.3|545|543.4|538.3|537.1|534.5|539|532.8|535.4|537.8|537.5|537|533.7||514.5|515.1|515|509.9|503|489.7|501.4|479.8|483.4|485.6|||495.2|496.5|499.1|495.3|492.7|496.3|498.1|492.9|483.7|502.5|497.3|494|493|480.6|478.1|478.7|482.4|489.6|492.5|475.5|488.2|488.8|485.2|481|476.1|476.3|478.3|463.4|476.2|483.6|506.4|509.3|516.3|498.3|487.2|485.9|493.1|475.2|462.9|473|460.3|435.7|425|415.9|421.3|423.7|423.5|407.2|405.5|409.8|416|416.3|424.1|441.1|428.4||||440.4|449.8||429.3|430.2|421.8|431.6|428.9|425.4|420|416.1|411|424.8|434.6|427.8|446.3|443.2|458.2|444|438.8|410.1|410.8|431.2
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|2626|2621|2601|2552|2531|2573|2570|2551|2495|2501|2505|2462|2444|2451|2399|2488|2463||2415|2419|2432|2454|2493|2499|2478||2453|2440|2420|2405|2352|2381|2305|2333|2334|2187|2190|2211|2225|2231|2212|2241|2250|2245|2232|2277|2271|2268||2275|2290|2273|2240|2256|||2283|2282|2229|2246|2220|2194|2197|2233|2277|2297|2264|2251|2313|2253|2289|2313|2300|2300|2349|2353|2308|2269|2260|2286|2174|2157|2130||2008|1955|1958|2020|1984|1935|2001|2087|2045|1920|1924|1946|1904||1860|1821|1856|1854|1928|1960|1985|1980|2011|1983|1995|1973|2007|1985|2011|1992|2012|2054|2038|2033|2039|1962||1994|2047|2081|2022|2025|2078|||2119|2085|2091|2122|2127|2153|2127|2086|2106|2066|2049|2045|2025|2033|2029|1997|1978|2037|2047|2002|2014|1978|2013|1955|1964|1960|2021|2037|2069||1927|1871|1850|1880|1795|1752|1788|1880|1890|1907|||1923|1896|1921|1945|2020|1966|1910|1877|1825|1893|1923|1923|1955|1914|1927|1939|2000|1914|1953|1930|2011|2057|2065|2063|2070|2087|2097|1946|2035|2072|2165|2235|2234|2196|2092|2134|2083|2038|1994|2013|1999|1971|1916|1831|1862|1884|1878|1768|1740|1776|1846|1862|1901|1837|1817||||1711|1772||1712|1715|1661|1694|1628|1638|1698|1681|1647|1667|1694|1677|1744|1705|1728|1714|1604|1499|1557|1634
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3405|3330|3300|3330|3340|3245|3180|3225|3185|3220|3250|3265|3365|3360|3310|3430|3420||3565|3590|3655|3635|3610|3625|3615||3600|3570|3550|3545|3580|3615|3530|3530|3535|3270|3630|3740|3805|3900|3865|3845|3990|3900|3885|3990|3905|3880||3895|3795|3700|3750|3835|||3695|3700|3650|3615|3605|3630|3460|3530|3530|3490|3345|3380|3400|3435|3370|3440|3450|3475|3495|3475|3460|3465|3525|3510|3480|3425|3455||3395|3440|3365|3375|3430|3470|3435|3380|3335|3425|3285|3325|3170||3075|3095|3185|2988|2952|2946|3005|3025|3120|3135|3175|3125|3155|3190|3165|3140|3220|3230|3115|3075|3090|3065||3095|3195|3180|3225|3210|3210|||3155|3040|2991|2895|2841|2815|2811|2789|2801|2764|2810|2883|2909|2840|2819|2830|2873|2886|2932|2959|2991|2941|2902|2862|2841|2851|2845|2792|2734||2763|2753|2770|2850|2834|2776|2803|2875|2803|2804|||2814|2843|2824|2815|2811|2886|2885|2914|2897|2930|2921|2959|2916|2917|2876|2860|2927|2963|3000|2930|2923|2924|2916|2868|2859|2811|2839|2797|2844|2829|2784|2741|2705|2690|2752|2744|2817|2828|2848|2708|2634|2651|2621|2549|2591|2618|2633|2607|2553|2525|2566|2561|2557|2630|2646||||2625|2634||2618|2604|2627|2563|2565|2627|2595|2585|2585|2637|2566|2476|2514|2480|2472|2357|2213|2160|2198|2159
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1172|1157|1157|1179|1163|1147|1166|1138|1142|1112|1097|1095|1050|1051|1043|1090|1038||1014|999|1005|1042|1037|1044|1048||1042|1032|1051|986|981|1003|1016|985|947|980|971|968|971|948|938|928|925|918|954|964|951|937||924|898|886|884|871|||896|915|899|910|896|881|909|917|918|920|940|917|931|912|941|931|901|906|905|900|891|862|845|891|891|904|891||887|877|898|912|916|887|912|927|901|859|858|837|871||868|829|859|856|874|894|908|885|883|834|842|811|826|823|840|832|847|855|859|856|839|802||801|838|846|818|809|841|||863|865|881|907|923|901|894|883|880|853|811|821|806|811|813|805|805|823|823|784|790|800|811|815|835|831|836|834|779||716|713|721|741|710|700|735|749|772|788|||791|795|807|802|812|806|781|782|744|772|786|797|814|788|783|783|799|777|795|794|815|822|814|817|819|835|858|792|840|840|898|899|921|881|851|859|817|793|788|852|835|798|759|733|761|770|767|738|731|726|766|774|793|764|711||||712|748||711|711|680|683|653|663|686|684|656|678|681|660|679|662|650|645|626|587|614|641
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|347|338|340|344|338|332|335|329|330|327|320|327|311|315|310|324|314||315|306|311|326|306|307|307||307|301|310|304|299|308|303|291|276|288|277|272|275|266|273|277|275|265|269|270|268|266||263|264|256|258|259|||265|272|264|264|262|259|263|269|274|270|273|257|255|245|251|250|242|244|245|245|242|236|218|234|232|234|230||226|223|229|232|233|221|229|232|229|211|210|201|211||204|192|198|199|208|215|214|208|208|201|204|197|201|201|206|204|206|210|211|212|208|198||197|206|207|201|199|210|||217|219|225|229|234|229|228|221|220|210|205|205|202|203|204|202|199|205|204|196|199|200|202|201|207|206|207|209|200||188|186|185|187|179|182|193|199|209|213|||215|220|223|219|223|217|210|211|198|207|212|212|220|209|212|211|215|211|217|215|225|229|227|221|224|238|242|224|233|237|253|255|262|252|241|243|231|224|226|245|236|222|207|200|208|209|210|200|201|199|206|212|220|205|194||||202|208||198|198|190|188|175|180|190|186|181|186|191|182|185|183|181|182|177|165|169|180
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1770|1764|1748|1767|1751|1749|1749|1736|1712|1743|1695|1701|1689|1757|1625|1644|1623||1617|1625|1648|1667|1669|1677|1668||1698|1676|1677|1701|1553|1588|1550|1546|1502|1529|1537|1508|1510|1500|1500|1492|1472|1454|1478|1490|1477|1495||1485|1451|1405|1406|1412|||1411|1417|1363|1365|1351|1354|1341|1376|1367|1373|1362|1362|1378|1347|1362|1388|1380|1389|1383|1378|1390|1400|1388|1414|1418|1416|1404||1380|1375|1377|1384|1382|1381|1394|1393|1358|1364|1358|1335|1318||1187|1175|1217|1227|1251|1276|1295|1298|1326|1312|1318|1293|1336|1350|1355|1332|1349|1333|1329|1346|1374|1341||1342|1423|1396|1400|1402|1415|||1357|1261|1245|1260|1247|1259|1247|1219|1246|1216|1176|1204|1202|1202|1212|1209|1235|1240|1252|1218|1230|1238|1255|1233|1253|1273|1282|1260|1225||1211|1226|1246|1256|1234|1191|1216|1240|1245|1246|||1259|1265|1292|1277|1247|1234|1226|1224|1191|1189|1171|1171|1195|1169|1176|1191|1199|1177|1212|1210|1244|1249|1237|1255|1233|1236|1255|1185|1255|1290|1322|1314|1333|1292|1287|1280|1271|1263|1245|1266|1230|1267|1261|1208|1216|1191|1161|1119|1117|1138|1160|1164|1164|1131|1085||||1083|1105||1055|1053|1023|1023|1014|1035|1071|1073|1042|1060|1081|1034|1055|1048|1038|1031|1003|948|964|999
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1028|1007|1027|1014|1002|1000|990|995|982|967|953|957|938|937|913|957|921||936|911|922|936|947|943|910||914|915|945|920|901|910|889|887|876|895|909|909|921|933|922|912|918|925|934|945|924|919||924|907|897|878|888|||890|899|881|881|870|861|868|884|898|898|921|928|933|931|939|945|948|946|945|944|941|936|920|956|939|969|976||956|974|947|949|926|915|922|934|929|901|904|891|887||885|870|873|868|896|909|895|874|897|887|915|907|916|925|936|942|951|965|956|960|950|928||955|989|1006|988|988|996|||1007|976|999|1016|1038|1019|1021|1010|1005|998|1018|1024|1020|1021|1037|1008|1010|1029|1034|1002|1008|1007|1020|1016|1012|1011|1029|1026|1024||990|1005|990|998|956|938|982|998|1002|998|||1001|983|1007|1020|1026|1020|1003|1003|977|980|990|993|996|987|992|984|1008|983|1000|982|1007|1025|1024|1031|1016|1016|1047|996|1023|1035|1063|1118|1100|1078|1072|1056|1040|1020|997|1014|1015|996|954|952|963|962|953|932|910|918|940|946|952|961|934||||913|952||936|922|898|913|894|883|890|903|885|918|913|933|975|966|979|954|926|882|890|888
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|19800|19250|19470|19310|19500|19120|18730|18310|18090|18690|18310|18100|18100|18240|17980|18510|18330||19350|19480|19630|19500|20090|19750|19470||19700|19830|19640|19390|19120|19750|19560|19620|19660|19740|20370|20980|20930|20930|20750|20690|20960|21610|21420|22170|21180|20990||21670|21300|20860|20690|20690|||20730|20920|20660|20950|21100|21000|20750|21000|21010|21100|20780|21060|21300|21570|21740|22200|22170|22040|22160|22600|22970|23300|23470|23420|22670|22220|21970||21420|21080|20700|20510|20410|20310|20560|20250|19950|20750|20120|20230|19280||19010|18550|19110|19500|18370|17340|17470|17530|17950|18020|18160|18150|18440|18450|18430|18280|18500|18580|18350|18490|18490|18400||18440|19020|19030|19100|18700|18740|||18310|18540|18560|18430|18390|18500|18190|18350|18510|18410|18650|19240|19580|18830|18790|18570|19170|18930|19190|19240|18930|18630|18640|18730|18420|18860|18720|18330|18150||18500|18590|18800|19020|18980|18910|19340|19550|19240|19060|||19140|19380|19350|19000|18740|19210|19140|19430|19090|19370|19400|19270|19120|19080|18950|18630|18870|19050|19460|19310|19140|19180|18980|18960|18670|18660|18670|18380|18580|18360|18220|18100|17960|18400|19350|19230|19020|18900|18680|18230|18140|18420|18140|17590|17800|17950|17650|17610|17210|16730|17180|16960|16870|17110|17090||||16410|16220||16530|16300|15930|15030|15210|15190|15190|15670|15550|15480|15180|14880|14590|14590|14900|14640|14010|13710|13810|13560
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3295|3320|3230|3255|3180|3150|3165|3170|3115|3100|3125|3075|3095|3110|3115|3220|3205||3225|3235|3415|3440|3445|3455|3375||3280|3280|3290|3170|3145|3200|3140|3040|3035|3025|3035|3140|3205|3245|3200|3185|3295|3235|3280|3250|3165|3120||3090|3100|3050|3045|3045|||3240|3275|3185|3100|3085|3060|3060|3045|3100|3205|3255|3300|3285|3270|3205|3225|3230|3165|3175|3205|3185|3155|3165|3190|3220|3280|3280||3150|3170|3050|3090|3040|3015|3095|3050|2922|2784|2766|2723|2702||2639|2513|2504|2523|2496|2508|2498|2484|2518|2484|2573|2577|2635|2646|2642|2620|2649|2686|2674|2700|2680|2608||2644|2677|2722|2654|2643|2679|||2592|2545|2592|2605|2689|2642|2595|2568|2605|2601|2608|2598|2582|2573|2623|2588|2558|2617|2601|2537|2565|2562|2575|2525|2517|2558|2573|2518|2477||2343|2279|2357|2399|2203|2196|2323|2537|2541|2562|||2531|2590|2566|2594|2612|2652|2615|2640|2570|2600|2606|2593|2640|2614|2636|2601|2651|2659|2725|2701|2674|2658|2611|2659|2604|2594|2691|2626|2661|2674|2677|2668|2654|2667|2680|2664|2669|2631|2689|2653|2563|2629|2564|2524|2514|2551|2522|2491|2431|2381|2390|2391|2397|2331|2224||||2315|2373||2383|2430|2415|2435|2420|2413|2387|2411|2414|2458|2391|2313|2348|2371|2450|2330|2340|2262|2241|2255
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|733|726|727|723|722|711|704|696|694|686|688|696|689|698|671|709|692||709|699|706|708|706|697|686||696|676|666|642|642|643|650|643|632|636|642|633|643|643|645|640|635|632|643|635|640|638||673|625|604|585|589|||587|598|594|587|575|573|581|598|592|586|577|551|540|535|550|552|533|513|498|491|480|478|474|477|481|487|500||496|499|500|502|492|480|487|494|481|465|461|450|468||458|439|455|456|463|461|461|459|458|451|467|462|467|477|484|481|487|492|491|493|489|478||482|494|501|488|483|494|||502|493|494|500|514|499|499|496|494|487|482|482|477|472|479|476|469|476|479|460|463|463|466|469|467|473|478|474|466||457|456|451|459|444|440|471|473|478|477|||478|480|487|484|495|486|483|484|465|482|480|482|487|481|486|489|501|498|509|501|514|524|522|521|525|523|523|500|509|517|531|543|533|526|537|528|536|538|541|552|548|534|526|549|560|563|559|538|528|535|554|568|586|572|551||||542|550||559|559|544|560|541|528|541|547|545|550|570|571|574|566|580|564|574|555|548|552
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6720|6630|6670|6780|6690|6480|6430|6250|6180|6150|6120|6060|5970|5990|5850|6010|5910||5970|5920|6070|6300|6280|6290|6120||6390|6350|6300|6210|6120|6250|6320|6150|6270|6460|6340|6240|6240|6170|6190|6180|6110|5990|6150|6220|6110|6040||6120|6040|5770|5760|5700|||5770|5790|5570|5600|5590|5530|5630|5680|5750|5860|6020|5960|5970|5890|5890|5800|5730|5900|5940|6030|6120|6230|6020|6190|6110|6130|6050||5880|5880|5960|6010|5910|5780|5820|5880|5750|5480|5380|5330|5310||5200|5030|5030|5060|5210|5320|5340|5250|5240|5090|5130|5030|5070|5020|5150|5000|5130|5190|5190|5140|5110|5050||4915|5050|5070|5000|5000|5160|||5270|5270|5290|5350|5460|5390|5320|5270|5310|5250|5040|5070|4960|4940|4845|4830|4820|4880|4925|4775|4705|4760|4760|4745|4765|4805|4890|4825|4780||4505|4515|4500|4470|4295|4065|4270|4395|4575|4600|||4675|4695|4735|4660|4755|4730|4630|4605|4445|4460|4475|4585|4650|4490|4495|4495|4610|4435|4550|4530|4670|4755|4775|4735|4750|4825|4965|4540|4815|4855|5070|5070|5190|5040|4865|4850|4685|4530|4490|4670|4720|4535|4310|4225|4385|4315|4395|4245|4235|4190|4300|4305|4410|4290|3985||||3890|4120||3650|3670|3485|3500|3350|3405|3480|3505|3345|3415|3540|3320|3430|3390|3300|3315|3220|3075|3155|3180
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2374.5|2325.5|2361|2409|2396|2363|2399.5|2447.5|2400|2324.5|2330|2370|2300|2295|2230|2280|2252.5||2240.5|2354.5|2334.5|2315|2328|2314|2062||2051.5|2058|2043.5|1998|1967|2015|1936.5|1952|1889.5|1958|1988|1999.5|2056.5|2100.5|2074.5|2008.5|2015|2012|1992|2031.5|2067.5|2146.5||2097|2142|2119|2147.5|2177|||2256.5|2241|2215.5|2194.5|2242.5|2216.5|2211|2246|2234|2156|2139|2156.5|2151|2201|2220.5|2250|2168|2242|2368|2267|2302|2251.5|2256.5|2275.5|2253.5|2148.5|2142||2066.5|2076.5|2079|2150|2204|2225.5|2284|2284|2217|2227|2138|2159|2031.5||2000.5|1989|1965.5|1975|1976|1990|2027|2010.5|2027|2064|2098|2085|2149.5|2173|2192|2225|2231.5|2230.5|2169|2188|2243|2254||2182|2134|2134.5|2077|2106|2081|||2123|2119|2157|2157.5|2148|2135|2083|2060|2068.5|2051.5|2043|2093.5|2103|2103|2099|2082|2102.5|2101.5|2111|2148|2145|2104.5|2117.5|2138|2126|2181|2160|2080|2010||2010|1944.5|1912|1940|1932|1883.5|1946.5|1946.5|1976.5|1973|||1996.5|1978.5|1956|1974|1970|2013.5|2018|2038|1978|1978|1990.5|2028.5|2065|2006.5|1994|2041.5|2075.5|2070|2108|2132.5|1918.5|1889|1895.5|1909|1924|1895.5|1902|1774.5|1850|1863.5|1921|1939.5|1945.5|1977.5|2009|1985|1936|1881.5|1871.5|1850.5|1760|1802.5|1739|1690|1708|1688.5|1700|1646|1628|1605|1654.5|1659|1668|1681.5|1655||||1643.5|1725.5||1660|1714|1701.5|1645|1564|1619|1697|1744|1609|1669.5|1665.5|1569|1621.5|1627.5|1646.5|1557.5|1531|1424|1460|1463.5
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9220|8920|8850|8760|8880|8580|8620|8540|8610|8690|8630|8740|8760|8850|8580|9040|9020||9420|9450|9410|9590|9750|9750|9650||9790|10000|9700|9560|9410|9610|9470|9520|9240|9610|9600|9380|9410|9560|9610|9630|9780|9670|9700|9910|9760|9550||9540|9210|8970|9090|9040|||9200|9290|9150|9090|9060|9020|8870|8960|9160|9300|9100|9040|9000|8890|8960|9250|9210|9200|9410|9400|9430|9580|9430|9460|9300|8940|8780||8440|8520|8470|8360|8420|8140|8320|8100|7930|8180|7820|7790|7650||7520|7500|8000|8010|7960|7900|7880|7910|7930|7840|7770|7600|7700|7860|7940|8010|8120|8130|8080|8040|8010|8020||8180|8280|8220|8040|7970|8060|||8100|8040|8120|8120|8180|8100|8060|8030|7970|7920|7880|7980|7880|7730|7770|7700|7830|7800|7850|7700|7630|7710|7820|7850|7830|7980|7970|7810|7710||7400|7540|7600|7560|7710|7530|7650|7600|7430|7490|||7410|7490|7300|7210|7230|7380|7210|7370|7250|7330|7330|7360|7300|7250|7060|7080|7220|7090|7190|7160|7280|7170|7090|7130|7130|7170|7250|6920|7230|7250|7440|7400|7440|7450|7460|7400|7350|7200|7140|7320|7090|6850|6870|6810|6930|6940|6820|6730|6670|6650|6810|6780|6720|6700|6530||||6270|6360||6300|6390|6140|5710|5720|5730|5850|5900|5800|5900|5950|5790|5880|5820|5840|5690|5600|5390|5360|5440
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2947.5|2926.5|2900.5|2882.5|2842.5|2838.5|2836.5|2839|2798.5|2768|2797.5|2833|2854.5|2895.5|2864|2977.5|3020||3055|3073|3090|3080|3129|3146|3121||3147|3146|3156|3154|3090|3144|3144|3159|3125|3080|3223|3201|3108|3055|3095|3107|3080|3096|3075|3114|3106|3137||3127|3094|3097|3061|3097|||3108|3263|3207|3171|3237|3255|3180|3186|3165|3122|3139|3183|3191|3176|3213|3141|3153|3183|3260|3257|3244|3292|3303|3297|3292|3261|3249||3171|3174|3126|3120|3161|3152|3235|3257|3227|3221|3211|3243|3102||3031|2972|3200|3207|3181|3157|3194|3184|3323|3320|3298|3243|3241|3341|3310|3342|3320|3273|3197|3262|3204|3168||3304|3363|3382|3327|3330|3360|||3371|3391|3337|3276|3287|3286|3220|3178|3189|3139|3187|3293|3274|3242|3199|3188|3215|3233|3263|3300|3280|3298|3288|3299|3233|3270|3255|3183|3109||3031|3028|3035|3051|3072|2963.5|2991.5|3029|3026|3039|||2940|2958|2947.5|2938.5|2896.5|3002|2959|2913|2910|2938.5|3014|3037|3043|3044|3038|3080|3137|3139|3164|3115|3100|3127|3129|3130|3168|3114|3103|3002|3036|3099|3027|2989.5|2937.5|3026|3097|3049|3102|3067|3077|3031|2970|2943|2914.5|2848.5|2867|2865|2789|2761.5|2716.5|2698|2748|2662.5|2631.5|2619|2574||||2572|2591||2596|2580|2575|2550|2575|2551.5|2524.5|2498|2507.5|2549.5|2523|2533|2554.5|2530.5|2554.5|2518.5|2519.5|2423|2433.5|2404
04693|951943|/equities/open-house-co-ltd|TOPIX500|4815|4735|4655|4550|4610|4575|4510|4505|4280|4310|4240|4195|4135|4205|4080|4185|4080||4100|4080|4045|4095|4275|4250|4460||4505|4445|4470|4385|4390|4400|4400|4305|4220|4300|4270|4105|4205|4205|4100|4140|4340|4300|4240|4170|4170|4085||3930|3870|3835|3765|3735|||3790|3810|3840|3850|3830|3765|3720|3780|3775|3855|3925|3795|3870|3850|3915|3955|3905|3885|4020|4035|4110|4265|4135|4085|4010|3875|3985||4045|4020|4080|4025|4025|4020|4040|4055|4015|4070|3940|3905|3690||3565|3555|3630|3575|3610|3585|3745|3760|3815|3810|3835|3755|3745|3710|3780|3845|3830|3840|3790|3785|3900|3715||3800|3815|3810|3690|3625|3690|||3740|3835|3810|3760|3710|3640|3615|3555|3570|3515|3575|3675|3730|3785|3765|3595|3565|3605|3605|3635|3620|3515|3530|3445|3450|3450|3430|3510|3350||3180|3180|3230|3220|3120|2994|3075|3070|3130|3120|||3200|3125|3200|3215|3230|3325|3310|3425|3645|3720|3735|3770|3730|3625|3560|3580|3690|3685|3690|3645|3640|3565|3555|3550|3580|3555|3520|3365|3480|3500|3535|3415|3145|3060|3070|3150|3090|3030|2978|2943|2878|2896|2819|2685|2704|2713|2678|2613|2389|2324|2463|2451|2440|2398|2310||||2278|2375||2246|2217|2182|2192|2155|2177|2260|2284|2200|2178|2194|2128|2255|2243|2279|2203|1938|1875|1973|2056
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|11740|11670|11740|11610|11690|11550|11430|11280|11250|11320|11170|11160|11240|11250|10800|11280|11290||11930|12120|12370|12280|12420|12690|12660||12580|12860|12810|12460|12370|12710|12500|12420|12350|12520|12780|13050|13170|13280|13210|12980|13140|13300|13370|13720|13660|13940||14070|13620|13450|13560|13680|||13450|13500|13230|13260|12910|12830|11700|11710|12170|11680|11170|11340|11300|11330|11280|11340|11200|11120|11280|11310|11390|11640|11570|11760|11500|11440|11730||11500|11540|11050|10930|11250|11470|11580|11440|11540|11540|11240|11200|10840||10710|10460|10730|10680|10540|10500|10370|10320|10440|10620|10630|10550|10780|10860|10950|10800|10940|10940|11000|11070|11220|11270||11320|11750|11820|11640|12820|12870|||12540|12440|12370|12190|12280|12270|11860|11620|11790|11730|12060|12320|12630|12560|12440|12420|12730|12730|12660|12790|12760|12650|12720|12620|12350|12630|12580|12390|12370||12470|12800|12920|12780|12860|12680|12880|13050|12730|12690|||13000|13180|12790|12790|12700|13060|13210|13450|13370|13540|13290|13420|13240|13420|12740|12520|12720|12780|12940|12260|12280|12150|12160|12280|11960|12060|12020|11850|12030|12400|12350|11900|11860|11970|12490|12620|12650|12750|12580|12200|12750|13490|12830|12670|12660|12760|12770|12910|12750|12630|12880|12370|12030|11870|11630||||11250|11120||11290|11140|10850|10770|10570|10250|10360|10180|10260|10070|9780|9660|9670|9640|9510|9510|9140|8970|8930|8830
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|3449|3439|3471|3377|3375|3382|3447|3453|3427|3527|3536|17755|17995|18040|17840|18285|18280||18040|17900|18355|18180|17580|17765|17735||17835|17935|17830|17290|17005|17010|16530|16290|16350|16135|15975|15950|16230|16000|15935|15840|16140|15900|15980|16470|16150|16190||16120|16095|16120|16115|16445|||17040|17090|16620|16520|16475|16575|16250|16645|17030|17605|17625|17615|18240|18320|18390|17970|17925|17875|17995|17845|17655|17800|17765|18090|17920|17900|17940||17290|17570|17310|17330|17160|16860|17200|17215|16805|15850|15705|15765|15455||15085|14585|15230|15440|15350|15350|15255|15120|15100|14900|15120|14905|15220|15285|15175|15110|14990|15080|15065|14940|14935|14650||14740|15000|15085|14930|15075|15130|||15115|14780|14810|14665|14770|15065|14730|14580|14735|14465|14200|14210|14065|14285|14390|14145|14005|14100|13990|13700|13805|13645|14115|13915|13875|14080|14025|13970|13640||13105|12940|13200|13210|12520|12670|12860|13550|13615|14000|||14075|14200|13920|14095|14125|13985|13750|14000|13865|14065|14120|14340|14285|14075|14290|14195|14240|14195|14385|14510|15105|15460|14975|15020|15000|15155|15155|15030|15535|15750|15465|15495|15465|15320|15205|15475|15540|15530|15615|15985|15760|15890|15570|15200|15180|15470|15195|14405|14255|14230|14190|14185|14280|13730|13260||||13625|13680||14285|14095|14075|14175|14165|14100|14440|14480|14290|14300|14005|13800|13805|14125|14450|14195|13750|13365|13365|13055
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|1979|1900.5|1889.5|1888.5|1855.5|1828|1848.5|1871.5|1841|1819|1812|1811|1810.5|1802|1801.5|1845|1801||1784|1766.5|1802|1861|1792.5|1746.5|1757.5||1762.5|1753.5|1841|1846|1783|1765|1730|1715.5|1675|1682|1693.5|1695|1737|1734|1772.5|1788|1790|1752.5|1806.5|1815|1844|1836.5||1797.5|1757.5|1633.5|1567|1567.5|||1584.5|1594.5|1575.5|1538.5|1525|1496.5|1541|1584.5|1601|1581.5|1600.5|1565|1598.5|1564|1569.5|1585|1580.5|1609.5|1619|1618|1583|1575|1553|1612.5|1608.5|1624|1580.5||1525|1554|1554|1574|1524.5|1481|1517.5|1575|1494.5|1375.5|1348.5|1348|1336.5||1271|1215.5|1258.5|1242|1294|1316.5|1325|1324.5|1345|1320.5|1351|1334|1349.5|1348|1376.5|1375.5|1387.5|1383.5|1380.5|1375|1370|1318||1305|1364.5|1390|1374.5|1368|1383|||1396.5|1391.5|1389.5|1410|1416|1407|1372|1344.5|1371|1364.5|1335|1330|1309.5|1305.5|1322|1306.5|1287|1306.5|1309.5|1288|1293.5|1278|1289.5|1271|1295|1313.5|1315.5|1320.5|1295.5||1263.5|1273.5|1226|1215.5|1164.5|1136|1190|1216|1220.5|1210.5|||1243|1233|1252|1272|1282.5|1301|1299.5|1289|1278|1300|1307|1304.5|1321|1287.5|1300|1308|1328.5|1305|1379.5|1355|1391|1415|1391|1411|1415.5|1424|1443.5|1373|1465.5|1506|1550|1570|1585|1491|1460|1484.5|1472|1430|1429|1448|1458|1412|1347.5|1317|1312|1302|1296.5|1245|1241.5|1245|1275.5|1285.5|1319.5|1248|1200||||1249.5|1289||1232|1216.5|1170|1197.5|1188|1210|1238.5|1213|1218.5|1238.5|1254.5|1258|1279|1259|1239.5|1235|1186.5|1188|1190.5|1283
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2162|2150|2137|2122|2091|2088|2031|2020|1978|1955|1927|1930|1915|1936|1906|1948|1950||1964|1955|1986|1966|2002|2005|1974||2009|2021|2018|1995|2002|2011|1999|1940|1933|1954|2003|1998|1971|1982|1997|2017|2041|2016|2017|2067|2089|2171||2120|2102|2083|2069|2087|||2112|2120|2099|2047|2038|2019|1999|2021|2051|2026|2032|2034|2079|2072|2010|2013|2002|1989|2000|2009|2025|2019|2004|2091|2142|2200|2222||2199|2204|2204|2205|2191|2178|2166|2167|2103|2039|2023|2023|1985||2002|1982|1935|1980|1970|1962|1956|1944|1984|1988|2015|1979|2000|2009|2018|2011|2020|2036|2032|2046|2028|1991||2050|2080|2157|2095|2069|2083|||2071|2058|2062|2057|2092|2071|2036|2028|2028|2028|2059|2080|2077|2082|2073|2040|2047|2068|2107|2094|2095|2124|2133|2105|2092|2113|2099|2096|2049||1988|1967|1992|2044|2026|1944|1930|2051|2124|2160|||2104|2101|2103|2105|2074|2128|2140|2169|2112|2150|2132|2132|2175|2138|2090|2083|2128|2111|2135|2109|2126|2162|2126|2152|2121|2126|2125|2078|2108|2102|2121|2153|2118|2144|2174|2170|2201|2194|2153|2154|2122|2073|2045|2044|2072|2080|2061|2066|2091|2086|2138|2131|2043|2061|2066||||2023|1999||2062|2068|2097|2146|2137|2113|2122|2131|2121|2103|2070|2033|2047|2014|2041|2012|1995|1984|1902|1956
04698|946191|/equities/osg-corp|TOPIX500|2109|2059|2086|2097|2079|2016|1968|1946|1951|1922|1891|1896|1911|1964|1909|1958|1942||1973|1966|1972|2056|2001|1998|1958||1927|1938|1938|1871|1856|1859|1898|1855|1876|1939|1962|1975|1949|1927|1973|1920|1963|2018|2005|2078|2082|2019||2065|2044|1985|1991|1961|||1971|1973|1936|1930|1941|1863|1856|1878|1874|1863|1914|1869|1889|1882|1895|1908|1870|1885|1912|1911|1904|1939|1887|1937|1925|1935|1912||1863|1871|1846|1836|1810|1748|1776|1794|1791|1642|1595|1595|1626||1617|1558|1622|1633|1685|1696|1730|1746|1725|1655|1685|1663|1683|1708|1747|1656|1801|1806|1764|1780|1736|1694||1685|1730|1713|1654|1649|1671|||1704|1693|1699|1728|1758|1685|1683|1672|1667|1643|1585|1584|1556|1553|1568|1546|1533|1559|1547|1480|1498|1490|1544|1540|1566|1578|1615|1614|1570||1491|1506|1514|1527|1494|1428|1516|1555|1625|1620|||1603|1634|1637|1675|1714|1726|1685|1658|1574|1619|1639|1671|1695|1630|1591|1615|1650|1664|1595|1571|1606|1645|1640|1649|1648|1651|1691|1583|1630|1656|1745|1791|1807|1726|1675|1656|1574|1537|1527|1600|1568|1505|1454|1419|1443|1449|1473|1415|1424|1416|1434|1435|1462|1415|1346||||1363|1410||1375|1335|1274|1270|1209|1245|1283|1296|1250|1248|1295|1286|1361|1334|1333|1359|1318|1259|1308|1327
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|5210|5100|5130|5120|5080|4960|4910|4855|4715|4750|4725|4805|4990|5080|4950|4975|5000||5140|5200|5300|5290|5360|5420|5280||5360|5410|5280|5150|5050|5230|5100|5430|5270|5320|5520|5400|5300|5170|5100|4995|5060|5070|5010|5020|5000|5100||5250|5200|5150|5340|5370|||5450|5480|5460|5420|5320|5320|5130|5170|5200|5130|5090|5100|5110|5080|5030|5010|4865|4805|4885|4875|4900|5000|5060|5090|5090|5010|5040||4930|4890|4775|4715|4855|4880|4860|4900|5260|5230|5100|5140|5000||4855|4820|4900|4895|4975|4910|4995|5020|5080|5040|5160|5080|5200|5320|5370|5340|5360|5380|5330|5250|5260|5190||5380|5610|5660|5580|5530|5530|||5510|5390|5340|5290|5260|5180|5130|5170|5100|5050|5180|5300|5430|5300|5200|5260|5430|5460|5500|5530|5390|5390|5410|5330|5410|5470|5450|5370|5280||5470|5530|5570|5560|5570|5460|5550|5520|5530|5540|||5560|5600|5560|5480|5460|5640|5640|5720|5640|5800|5760|5950|5710|5690|5570|5590|5680|5720|5810|5600|5600|5710|5700|5760|5630|5530|5530|5410|5520|5580|5450|5350|5280|5480|5410|5400|5420|5280|5200|5100|5020|4960|4860|4695|4770|4820|4705|4795|4825|4790|4990|4785|4780|4975|5010||||4850|4845||5060|4925|4875|4640|4845|4905|4915|4885|4700|4710|4630|4615|4700|4675|4795|4550|4470|4360|4475|4555
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|4748|4678|4697|4671|4585|4527|4575|4568|4424|4377|4302|4321|4309|4353|4224|4385|4420||4469|4452|4529|4505|4523|4530|4587||4673|4660|4743|4687|4556|4512|4465|4520|4462|4521|4544|4498|4478|4413|4464|4468|4457|4420|4414|4421|4382|4402||4405|4322|4329|4269|4317|||4418|4495|4474|4472|4461|4461|4443|4500|4479|4412|4407|4424|4479|4425|4401|4408|4330|4397|4368|4338|4323|4293|4242|4392|4392|4403|4395||4325|4323|4295|4304|4233|4272|4380|4337|4297|4195|4182|4187|4090||3990|3855|3982|4014|4047|4053|4070|4036|4138|4109|4133|4043|4078|4186|4195|4234|4230|4319|4307|4361|4317|4285||4448|4613|4577|4530|4470|4483|||4479|4476|4449|4519|4586|4539|4515|4453|4513|4454|4410|4610|4646|4624|4657|4620|4649|4660|4658|4652|4673|4619|4735|4729|4727|4786|4769|4740|4772||4599|4509|4539|4547|4456|4370|4477|4514|4521|4508|||4507|4534|4583|4533|4499|4591|4550|4591|4446|4500|4579|4507|4633|4597|4589|4575|4699|4675|4888|4848|4914|4947|4887|4789|4832|4852|4893|4712|4807|4804|4969|4909|4931|4891|4898|4861|4845|4739|4864|4669|4390|4308|4269|4200|4280|4353|4329|4268|4252|4148|4257|4257|4242|4241|4154||||4139|4255||4256|4274|4243|4294|4258|4199|4236|4268|4164|4267|4307|4215|4247|4265|4291|4168|4223|4015|3960|4079
04701|951826|/equities/outsourcing-inc|TOPIX500|1876|1816|1745|1733|1723|1689|1604|1615|1630|1614|1653|1687|1671|1725|1630|1597|1521||1483|1425|1491|1491|1532|1570|1526||1491|1480|1492|1473|1459|1460|1411|1357|1313|1350|1345|1301|1341|1344|1366|1325|1262|1266|1279|1315|1323|1333||1358|1392|1354|1344|1334|||1381|1382|1363|1417|1378|1369|1358|1427|1450|1459|1500|1498|1462|1495|1503|1529|1462|1428|1476|1443|1465|1481|1434|1431|1416|1426|1439||1387|1364|1424|1427|1450|1383|1358|1387|1328|1266|1184|1151|1048||994|965|1033|1074|1098|1112|1125|1122|1150|1130|1098|1053|1092|1099|1113|1143|1136|1110|1091|1080|1061|981||968|980|949|890|879|920|||942|891|936|968|961|967|944|917|964|950|916|906|910|889|879|838|837|844|826|814|787|765|797|787|815|825|826|787|796||767|782|694|709|646|582|565|580|614|618|||627|622|636|657|658|640|620|630|585|611|630|654|651|637|638|670|680|677|689|684|705|687|684|683|674|691|701|631|700|702|753|764|739|720|692|689|664|645|633|644|662|677|625|607|616|617|625|604|553|579|617|637|624|560|510||||493|518||476|465|427|448|422|452|481|452|435|434|438|432|440|452|420|413|398|377|410|440
04702|952776|/equities/paltac-corp|TOPIX500|6100|6110|6140|6130|6090|6040|6020|6070|5960|6070|5890|5930|5910|5940|5770|5790|5800||5690|5680|5660|5590|5590|5600|5620||5700|5770|5790|5680|5680|5690|5520|5390|5450|5310|5290|5340|5570|5650|5600|5620|5740|5730|5680|5760|5760|5720||5720|5700|5550|5520|5530|||5610|5700|5590|5680|5660|5600|5520|5780|5870|5800|5770|5740|5850|5820|5660|5640|5430|5580|5700|5800|5810|5950|5980|6140|6110|6070|6010||5940|5800|5670|5600|5650|5650|5830|5820|5660|5600|5600|5610|5560||5710|5850|5760|5780|5770|5720|5720|5700|5750|5750|5860|5570|5610|5660|5530|5520|5590|5480|5390|5480|5440|5330||5310|5530|5550|5470|5490|5600|||5730|5730|5760|5750|5880|5850|5820|5820|5840|5790|5760|5860|5860|5770|5860|5820|5880|5930|6000|6090|6050|5960|5920|5970|5900|5940|5970|5890|5980||5870|5680|5720|5810|5670|5720|5650|5400|5270|5240|||5200|5200|5260|5190|5170|5140|5040|5160|4910|4805|4830|4830|4835|4720|4750|4865|4955|4945|5020|4955|4965|5000|4940|4960|4970|4975|5010|4865|4995|5080|5000|5080|5200|5370|5380|5450|5350|5300|5280|5260|5100|5040|5130|5110|5070|5060|5080|5130|5170|5110|5040|5410|5300|5440|5520||||5620|5640||5600|5620|5690|5710|5660|5540|5500|5650|5640|5530|5450|5420|5500|5480|5490|5420|5270|5080|5180|5170
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2666|2598|2606|2591|2566|2549|2610|2582|2607|2713|2692|2661|2528|2542|2495|2494|2497||2550|2579|2587|2598|2706|2685|2638||2538|2457|2460|2419|2411|2392|2397|2390|2350|2407|2391|2282|2278|2286|2299|2277|2286|2289|2295|2334|2303|2288||2321|2300|2300|2302|2357|||2388|2379|2352|2323|2341|2343|2320|2397|2396|2370|2324|2386|2381|2441|2484|2493|2485|2470|2514|2523|2468|2493|2467|2451|2417|2400|2485||2459|2532|2456|2455|2508|2466|2483|2487|2345|2388|2294|2299|2282||2290|2222|2298|2320|2314|2262|2301|2327|2400|2381|2418|2427|2431|2441|2427|2396|2414|2426|2405|2406|2481|2463||2450|2403|2410|2344|2350|2332|||2309|2316|2345|2300|2316|2344|2316|2348|2378|2400|2479|2513|2519|2489|2491|2457|2511|2515|2556|2609|2567|2538|2550|2480|2465|2446|2510|2322|2311||2342|2325|2354|2365|2410|2403|2492|2423|2409|2382|||2363|2360|2363|2368|2368|2406|2394|2405|2420|2508|2422|2407|2375|2391|2315|2360|2369|2396|2409|2390|2351|2367|2345|2323|2302|2314|2297|2266|2298|2276|2208|2194|2115|2155|2187|2211|2230|2168|2171|2177|2123|2205|2182|2102|2075|2044|2047|2031|2020|2014|2024|2003|2034|2100|2080||||2108|2082||2104|2069|2074|2095|2099|2089|2098|2154|2076|2017|1928|1887|2001|2000|1989|2008|2004|1972|1959|2024
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1394|1379.5|1364.5|1348.5|1350.5|1330.5|1332.5|1329.5|1424|1435.5|1386|1403|1408|1379|1365.5|1443|1424.5||1441.5|1441|1459.5|1498|1495.5|1498|1471.5||1463.5|1441.5|1449|1409.5|1443.5|1434.5|1381.5|1339.5|1351.5|1399.5|1464|1426.5|1423|1450|1404|1337.5|1309.5|1298|1285.5|1289|1299|1292.5||1289.5|1274.5|1242|1230.5|1192|||1190.5|1198|1174|1162|1172|1159|1170|1186.5|1194.5|1181.5|1190|1161|1168.5|1161|1170|1179|1141|1143|1152.5|1140.5|1153|1138|1112.5|1122|1126.5|1125|1097||1083.5|1086.5|1069|1100.5|1100|1048.5|1052|1063.5|1035.5|1018|1005|999|993.4||978.4|960.7|915.5|899.4|911.2|907.5|894.3|895.3|897.8|877|883.1|871.6|867.5|862.9|880|888.7|894|912.1|912.7|908.8|890.2|869.5||888.8|915.8|921.8|907.3|903.8|926.4|||962.4|967.3|977.3|982.7|994.1|971|983.7|962.3|963.4|951.5|953.4|957.2|964.3|970.2|977.9|970.3|961.9|963.7|963.7|946.1|948.1|940|926|929|932|936|946.2|952.4|934.1||891.2|907|905.3|904.1|889.8|900|1038|1046.5|1058.5|1039|||1029.5|1011.5|1014|1019.5|1010|1013|994.4|995.7|954.9|965.4|956.3|976.8|974.2|942|942.7|929.9|939.6|909.9|937.5|924.8|961.4|975.4|958|959.3|968.2|965.5|967.5|928.2|951.3|953.1|987|998.2|1008|983.4|974.1|972.2|959|956.4|963|979.2|951.3|929.6|898.2|879.1|882.6|881.6|866.1|809.5|793.1|788|813.7|807.8|820.4|799.6|781||||788.8|826.8||797.1|773.6|746|748.7|739.5|769.2|780.6|791.4|771|802.8|803.9|794.1|821|832|839.1|832.8|811.5|782.4|785.7|806.1
04705|946160|/equities/park24-co-ltd|TOPIX500|2284|2310|2248|2214|2183|2200|2302|2283|2225|2218|2248|2313|2290|2363|2291|2277|2290||2234|2215|2292|2378|2349|2337|2259||2326|2353|2287|2215|2184|2228|2099|2042|1992|2000|1990|1964|1965|2001|2018|2056|1969|1892|1935|1923|1854|1809||1788|1792|1775|1732|1758|||1791|1778|1716|1740|1720|1753|1806|1815|1766|1770|1881|1706|1716|1740|1793|1773|1698|1649|1674|1628|1621|1568|1556|1644|1596|1589|1624||1562|1503|1573|1563|1532|1489|1529|1565|1565|1336|1395|1409|1421||1444|1408|1488|1503|1542|1591|1594|1588|1617|1567|1618|1531|1620|1645|1710|1685|1720|1773|1785|1769|1804|1712||1697|1764|1808|1812|1833|1873|||1837|1809|1759|1885|1875|1883|1816|1798|1846|1810|1829|1870|1871|1891|1916|1858|1796|1875|1805|1736|1690|1697|1714|1676|1662|1591|1602|1653|1571||1471|1484|1489|1492|1428|1420|1467|1566|1621|1740|||1782|1810|1794|1833|1913|1783|1722|1738|1672|1704|1773|1832|1833|1781|1766|1790|1845|1797|1812|1770|1835|1891|1850|1807|1770|1746|1823|1984|2085|2083|2263|2217|2196|2166|2103|2121|2167|2142|2091|2167|2143|2189|2113|2015|2031|2026|2020|1911|1894|1885|1946|1872|1877|1705|1616||||1660|1728||1655|1573|1500|1513|1435|1525|1536|1529|1436|1450|1470|1439|1488|1514|1497|1414|1358|1337|1404|1484
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|880|874|866|866|857|852|828|834|811|810|797|801|813|810|792|820|782||795|797|800|820|825|836|841||827|881|890|878|876|880|880|873|857|887|887|898|906|918|908|889|886|887|904|941|935|930||931|911|879|890|876|||887|898|892|874|851|840|838|855|862|859|873|847|874|882|897|901|875|855|837|836|803|806|777|790|774|778|786||782|789|782|790|792|781|775|756|750|705|693|685|681||668|661|666|664|670|668|663|660|667|650|656|660|664|664|657|658|663|675|674|677|677|658||687|705|710|687|682|685|||693|684|686|682|689|685|689|688|688|685|680|673|668|674|681|663|668|661|658|647|641|638|644|645|640|642|647|645|637||625|626|615|567|558|552|569|569|577|574|||574|581|590|590|593|593|587|584|572|584|585|597|593|574|565|563|579|564|574|557|568|575|574|584|580|578|586|554|571|579|587|597|587|562|562|564|561|568|562|566|566|566|554|546|558|563|564|550|539|551|565|554|562|556|545||||537|550||549|537|530|534|523|522|515|523|526|523|523|537|550|548|549|549|533|516|522|534
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|5160|5110|4995|4915|4950|4895|4910|4840|4820|4885|4910|5080|5050|5070|5070|5210|5180||5420|5400|5410|5410|5500|5670|5820||6380|6340|6510|6440|6280|6370|6340|6340|6110|6040|5860|5760|5910|5830|5920|5990|5830|5760|5770|5770|5800|5830||5840|5740|5710|5730|5240|||5240|5320|5270|5310|5410|5360|5300|5360|5420|5330|5330|5430|5390|5510|5430|5320|5210|5320|5420|5550|5440|5490|5320|5180|5020|5010|4850||4800|4795|4805|4775|5100|5180|5140|5120|5040|5080|5020|5090|4970||4910|4825|4905|4820|4800|4755|4855|4835|4905|4880|4940|4985|5070|5110|5030|4925|4890|4865|4850|4830|4775|4715||4920|4890|4740|4470|4305|4350|||4405|4390|4440|4300|4335|4260|4250|4220|4320|4235|4195|4240|4305|4350|4305|4165|4295|4345|4370|4420|4350|4370|4530|4535|4500|4690|4675|4720|4595||4525|4455|4555|4495|4370|4245|4350|4410|4490|4520|||4615|4790|4735|4680|4660|4680|4635|4665|4640|4650|4675|4735|4700|4825|4750|4765|4940|4880|5060|5140|5040|5060|5160|5210|5140|5090|5020|4780|5150|4855|4975|4845|4715|4675|4740|4810|4775|4755|4835|4925|4840|4660|4735|4550|4520|4545|4460|4365|4365|4310|4335|4250|4260|4260|4125||||3980|4050||4005|3990|3905|3900|3875|3975|3830|3955|3830|3760|3590|3465|3370|3440|3395|3465|3265|3370|3510|3730
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|2351|2286|2278|2255|2224|2196|2156|2160|2110|2088|2107|2161|2122|2193|2107|2188|2194||2169|2135|2199|2201|2258|2278|2195||2202|2197|2185|2111|2006|2065|1960|1980|1959|2009|1988|1954|1965|1953|1966|1900|1844|1850|1869|1867|1901|1924||1921|1887|1827|1850|1835|||1861|1891|1861|1873|1886|1908|1929|2008|2045|2014|2023|2003|1973|1996|2050|2040|2003|2009|2027|1954|1936|1965|1912|1959|1959|1937|1959||1862|1833|1792|1776|1766|1723|1741|1805|1881|1680|1666|1663|1639||1613|1571|1632|1659|1736|1736|1782|1799|1852|1815|1805|1705|1716|1714|1711|1714|1671|1714|1693|1700|1712|1635||1703|1762|1724|1691|1695|1738|||1768|1741|1777|1810|1790|1791|1780|1745|1792|1713|1642|1660|1655|1659|1655|1676|1689|1699|1723|1660|1672|1654|1657|1686|1682|1703|1739|1634|1552||1465|1457|1482|1427|1378|1338|1348|1374|1405|1438|||1484|1485|1484|1431|1475|1460|1410|1438|1378|1403|1450|1561|1591|1515|1468|1500|1480|1459|1497|1476|1519|1512|1489|1480|1472|1461|1486|1360|1385|1448|1522|1550|1576|1540|1484|1467|1460|1423|1425|1441|1395|1394|1363|1311|1338|1309|1309|1245|1253|1250|1342|1357|1319|1210|1202||||1201|1261||1145|1120|1055|1041|1000|1017|1075|1060|1044|1033|1039|975|1041|1055|1050|1017|951|930|973|1029
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4015|4010|4065|3960|3955|4005|4060|4090|4000|4065|3980|3940|3950|3990|3850|4015|3990||4090|4125|4210|4260|4390|4390|4565||4595|4480|4485|4430|4485|4485|4655|4800|4710|5030|4705|4620|4600|4465|4405|4380|4355|4375|4360|4410|4365|4325||4380|4300|4300|4295|4330|||4255|4405|4365|4385|4425|4400|4330|4410|4410|4515|4500|4565|4675|4680|4640|4605|4515|4430|4430|4515|4510|4650|4660|4740|4735|4670|4680||4650|4695|4605|4875|4750|4745|4740|4635|4400|4445|4505|4745|4815||4860|4805|4860|4850|4735|4650|4740|4730|4905|4925|4900|4865|4970|5060|4950|4965|5020|5020|4860|4840|4835|4685||4700|4710|4725|4720|4735|4650|||4595|4540|4605|4600|4735|4765|4830|4850|4870|4855|4890|4920|4895|4830|4845|4780|4810|4745|4725|4725|4680|4700|4710|4730|4655|4680|4675|4550|4440||4570|4140|4235|4180|4145|4095|4145|4240|4245|4345|||4310|4420|4405|4365|4420|4420|4325|4435|4395|4350|4425|4460|4435|4370|4325|4190|4170|4145|4230|4210|4190|4190|4190|4245|4105|4035|4090|3955|4020|4100|4120|4130|4220|4200|4370|4365|4335|4260|4200|4270|4225|4250|4180|4080|4110|4190|4185|4185|4185|4155|4190|4145|4095|4040|3935||||3815|3835||3950|3915|3905|4105|4050|4035|4035|4115|4155|4205|4105|4035|4105|4100|4155|4185|4115|3995|3965|3995
04710|952627|/equities/pilot-corp|TOPIX500|3605|3615|3635|3600|3500|3535|3545|3570|3475|3460|3390|3315|3240|3265|3200|3270|3280||3305|3200|3160|3185|3140|3175|3180||3165|3140|3225|3120|3060|3080|2975|2966|3000|3050|3055|3005|2988|2978|3010|2997|2950|2976|2963|3025|3010|3010||2987|2981|2982|2934|2923|||2896|2939|2998|3035|2989|2976|3020|3055|3005|2958|2941|2970|2980|2982|2986|3000|3005|3015|3040|3065|3045|2998|2959|3005|3025|3050|3110||3100|3025|3035|3080|3070|3080|3155|3220|3150|3075|3055|3020|2983||2976|2907|2964|3005|3040|3030|3005|3000|3035|3020|3085|2986|3005|3035|3060|3055|3070|3050|3040|3065|3115|3045||3090|3185|3180|3040|3075|3125|||3165|3125|3185|3230|3250|3140|3125|3055|3105|3085|3055|3080|3065|3040|3120|3075|3045|3115|3105|3050|3110|3160|3240|3275|3305|3365|3480|3485|3320||3250|3255|3235|3175|3030|2915|3110|3120|3185|3260|||3210|3300|3405|3380|3440|3450|3345|3355|3250|3295|3330|3255|3285|3190|3150|3180|3275|3210|3225|3130|3195|3285|3260|3335|3350|3410|3560|3345|3485|3545|3670|3700|3700|3655|3680|3720|3720|3625|3685|3760|3635|3585|3500|3375|3475|3555|3635|3555|3525|3525|3615|3745|3700|3530|3465||||3555|3625||3590|3700|3630|3625|3520|3470|3490|3420|3335|3280|3325|3350|3420|3365|3395|3375|3395|3335|3305|3415
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|2697|2668|2698|2750|2701|2677|2628|2557|2499|2502|2463|2427|2415|2487|2433|2504|2471||2476|2480|2483|2545|2562|2529|2516||2445|2427|2170|2186|2154|2135|2041|1997|2093|2148|2151|2134|2162|2168|2164|2086|2120|2123|2136|2187|2191|2158||2144|2100|2078|2075|2084|||2094|2127|2060|2073|2051|2040|2045|2074|2088|2095|2075|2072|2104|2073|2050|2034|2010|2032|2103|2130|2080|2087|2085|2077|2055|2070|2031||2045|2035|2078|2104|2095|2095|2188|2233|2205|2101|2055|2012|1971||1961|2058|2116|2150|2141|2200|2215|2219|2181|2085|2046|2010|2024|2074|2154|2115|2067|2030|2000|1989|1988|1948||1983|2017|2015|1953|2012|2042|||2088|2079|2094|2050|2056|2034|2011|1986|1974|1945|1931|1963|1942|1931|1921|1888|1907|1956|1950|1914|1900|1898|1914|1912|1881|1869|1864|1895|1788||1750|1773|1794|1752|1770|1743|1627|1670|1726|1752|||1750|1793|1775|1747|1796|1772|1757|1783|1782|1802|1811|1873|1850|1796|1800|1845|1876|1827|1924|1872|1876|1900|1933|1975|1994|2033|2053|2027|2140|2186|2228|2222|2234|2208|2219|2173|2177|2086|2096|2137|2157|2104|2010|1973|1983|2002|2008|1986|1976|1990|1998|2003|1975|1919|1911||||1888|1918||2089|2115|2091|2093|2084|2098|2142|2111|2064|2095|2091|2039|2077|2099|2082|2084|1986|1963|1944|1972
04712|961975|/equities/rakus-co-ltd|TOPIX500|2182|2140|2059|2050|1990|1946|1875|1820|1890|1888|1838|1832|1850|1858|1842|1790|1708||1850|1650|1728|1877|1916|1961|1973||2032|2013|2012|2010|2013|2017|2027|1965|1900|1931|2093|2041|2155|2139|2187|2090|2065|2101|1983|2079|2105|2080||2208|2210|2304|2322|2375|||2392|2383|2225|2265|2294|2253|2180|2285|2284|2301|2206|2219|2246|2248|2173|2287|2253|2258|2331|2380|2596|2615|2437|2297|2346|2347|2401||2308|2270|2191|2230|2343|2362|2270|2187|2228|2459|2305|2368|2171||1960|2067|2150|2212|2085|2058|2154|2176|2347|2432|2136|2144|2163|2111|2019|1904|1864|1862|1810|1830|1840|1863||1884|1945|1817.5|1835|1822.5|1805|||1695|1677.5|1692.5|1627.5|1552.5|1585|1602.5|1575|1557.5|1505|1520|1575|1585|1448|1411.5|1412.5|1482.5|1464|1437.5|1472|1433|1355|1361.5|1290|1279.5|1270.5|1268|1209.5|1275.5||1326|1329.5|1342.5|1262.5|1266.5|1221.5|1249|1211.5|1218.5|1203|||1219.5|1243.5|1193|1185.5|1212.5|1171.5|971.5|978|966|976|995|1007.5|969|955.5|881|915|950|973.5|986.5|1005.5|1004|1000|1014.5|1000|994|1009|998.5|1018.5|1032|1074|1047|1030|1038.5|1021.5|1075.5|1036.5|1097|1101.5|1076.5|1019|1046.5|1089.5|1156|1090.5|1105|998|952.5|952|905|929.5|959.5|935|890|868|863.5||||837.5|856||857.5|832.5|844.5|818.5|827.5|852.5|882.5|898|849|834.5|897|896.5|865|865|827|801.5|793.5|777.5|728|772.5
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1472|1419|1508|1545|1245|1146|1121|1112|1140|1148|1138|1141|1151|1167|1191|1210|1157||1145|1125|1130|1134|1100|1110|1187||1168|1142|1109|1104|1086|1065|1044|1013|1029|1057|983|988|970|979|977|966|982|984|1001|974|960|985||999|978|983|978|979|||994|1007|971|997|1011|1000|1008|1035|1013|1000|999|1020|1024|1024|1007|1034|1031|997|1040|1122|1143|1130|1169|1191|1162|1125|1159||1128|1089|1093|1115|1107|1094|1127|1111|1089|1116|1078|1050|1035||1025|1015|1050|1061|1057|1048|1081|1082|1108|1122|1135|1125|1158|1193|1243|1232|1226|1215|1193|1202|1192|1176||1132|1122|1155|1158|1187|1220|||1181|1200|1183|1175|1181|1151|1094|1015|1022|982|965|968|944|932|933|903|909|926|940|941|945|930|949|954|972|982|974|983|1066||1054|1034|1057|1068|1026|965|982|987|1010|1004|||994|1004|992|979|972|976|976|1000|988|1004|992|1000|962|943|956|953|948|960|979|998|971|960|937|932|935|953|949|923|971|952|973|974|978|977|994|992|1000|995|976|1030|987|969|983|990|990|990|999|992|997|969|1001|986|993|956|945||||914|916||931|917|910|913|896|913|930|934|917|899|904|881|894|884|865|856|800|758|773|784
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5333|5234|5201|5139|5075|5054|4919|4902|4917|4931|5265|5363|5385|5479|5281|5515|5497||5475|5305|5312|5305|5284|5142|5128||5100|5119|4980|4921|4705|4896|4696|4655|4542|4593|4616|4613|4673|4670|4650|4566|4537|4465|4533|4568|4473|4376||4437|4363|4217|4201|4264|||4321|4366|4198|4187|4220|4204|4135|4156|4194|4106|4034|4100|4136|4184|4187|4204|4105|4056|4077|4031|4070|4273|4400|4524|4600|4575|4623||4505|4474|4510|4588|4690|4565|4665|4689|4851|4530|4434|4370|4362||4148|3970|4052|4127|4150|4151|4244|4266|4350|4345|4303|4242|4269|4301|4319|4257|4300|4309|4272|4274|4176|4044||4160|4250|4243|4221|4204|4290|||4300|4233|4289|4328|4296|4261|4146|4042|4075|3971|3941|4018|4026|4053|4026|3965|3982|3770|3825|3750|3755|3831|3818|3766|3756|3879|3834|3759|3736||3589|3596|3608|3551|3445|3268|3371|3435|3524|3558|||3575|3625|3539|3603|3627|3747|3629|3726|3570|3622|3630|3643|3645|3642|3627|3590|3682|3656|3740|3694|3848|3864|3836|3800|3852|3821|3870|3538|3813|3923|4048|3980|4002|3818|3874|3842|3786|3751|3710|3849|3596|3572|3517|3330|3372|3388|3394|3320|3308|3204|3332|3332|3312|3149|3041||||3073|3182||2952|2937.5|2764|2758.5|2788.5|2788|2924|2918.5|2764|2800|2689.5|2514.5|2733|2720.5|2730|2645|2458.5|2351.5|2431.5|2556.5
04715|952874|/equities/relo-holdings-inc|TOPIX500|2317|2253|2245|2170|2148|2140|2180|2220|2210|2285|2313|2423|2473|2531|2509|2598|2585||2572|2521|2622|2620|2578|2529|2569||2515|2494|2576|2666|2698|2730|2646|2605|2604|2614|2596|2524|2541|2498|2510|2511|2527|2501|2502|2517|2487|2430||2481|2487|2451|2449|2455|||2498|2549|2507|2529|2577|2579|2572|2612|2651|2669|2687|2670|2686|2654|2622|2683|2703|2712|2769|2773|2849|2966|2913|2943|2885|2845|2862||2781|2759|2770|2793|2780|2820|2689|2718|2713|2621|2580|2567|2528||2523|2498|2563|2582|2555|2588|2617|2647|2712|2689|2715|2601|2630|2648|2670|2669|2656|2655|2562|2579|2572|2485||2516|2567|2569|2429|2446|2501|||2487|2464|2472|2425|2410|2375|2408|2346|2401|2323|2340|2379|2363|2387|2410|2376|2265|2225|2215|2169|2253|1984|2052|2106|2078|2111|2140|2130|2064||1935|1957|1953|1909|1874|1828|1846|1894|1937|1965|||1994|2063|1975|2017|2053|2034|2011|2037|1979|2018|1999|2030|1991|1987|1991|2030|2028|1976|2026|2022|2085|2118|2178|2218|2207|2249|2247|2125|2281|2362|2452|2504|2455|2415|2357|2439|2410|2355|2461|2393|2359|2189|2228|2446|2445|2514|2486|2462|2428|2392|2442|2370|2359|2268|2240||||2260|2353||2341|2239|2212|2207|2183|2286|2328|2384|2318|2302|2297|2225|2346|2340|2288|2270|2172|2053|2092|2086
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|1267|1212|1231|1216|1230|1180|1138|1138|1136|1149|1141|1192|1235|1219|1169|1226|1197||1255|1230|1206|1237|1243|1290|1282||1240|1224|1203|1248|1243|1266|1290|1211|1200|1240|1317|1348|1334|1308|1309|1306|1277|1282|1233|1234|1266|1209||1149|1086|1069|1100|1080|||1079|1081|1065|1053|1039|1052|1028|1066|1072|1100|1029|1057|1043|1012|1014|1070|1050|1000|997|981|985|961|928|950|944|953|945||922|900|933|945|950|934|933|929|923|937|911|911|864||867|861|872|860|887|889|919|907|910|893|885|867|851|845|870|842|832|828|834|818|808|798||765|770|770|751|735|763|||786|781|782|785|772|784|785|730|733|689|681|697|692|670|667|660|693|702|682|687|676|645|673|681|684|688|696|665|646||627|600|604|613|615|578|538|542|564|574|||592|604|597|593|605|620|613|619|592|593|598|607|595|577|573|568|551|548|588|602|624|620|624|630|623|622|631|591|613|619|647|654|663|638|602|594|585|557|559|570|575|580|560|546|574|572|553|535|558|549|580|583|590|580|554||||548|580||526|480|454|460|450|446|476|465|458|465|481|448|447|461|430|408|367|343|364|369
04717|946126|/equities/rengo-co-ltd|TOPIX500|981|983|983|970|950|937|930|939|904|902|887|883|873|874|863|875|868||879|880|863|867|876|881|885||910|915|923|905|899|886|880|882|870|881|891|874|859|857|860|867|859|869|879|887|891|878||883|879|857|851|853|||864|885|884|865|857|839|843|857|851|847|832|827|829|827|824|823|801|810|809|807|799|813|795|809|808|819|835||851|862|843|841|837|822|831|846|841|845|834|816|828||814|803|862|867|859|862|868|852|845|838|847|833|832|832|845|843|845|834|817|825|820|793||794|809|825|806|807|804|||817|803|797|794|798|782|779|791|784|783|790|791|787|786|783|780|788|806|804|792|797|798|805|817|806|814|812|808|798||788|791|808|818|802|795|824|819|828|833|||827|839|834|831|834|831|829|835|816|838|841|850|853|844|854|850|878|872|870|863|883|888|903|893|891|882|881|866|868|878|876|871|882|885|888|867|867|863|852|846|856|863|855|850|874|873|906|887|883|877|854|881|877|840|824||||834|848||848|851|846|830|795|793|812|805|821|828|845|838|850|830|837|830|826|791|787|821
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|480.6|464.1|468.3|469|460.8|461.6|454.1|463|446.1|438.9|441.1|439.7|434.8|437.3|427.7|444.2|435.4||436.3|432.6|433.3|447.6|451|431.4|418.6||409|406.8|405.3|394.5|387.8|390|374.7|372.8|363|366.9|361.1|365.4|372.6|374.6|376.1|379.1|384.9|387|389.7|393.3|393.6|388||386|374.7|362.8|354.5|358.4|||360.4|361.2|356.9|355.5|355.9|352.9|357.7|364.2|364.5|365|370.6|371.2|377.1|378.9|369.4|374.9|375.5|377.1|377.2|374.6|368.8|366.7|365.7|384.4|387.2|387|388.1||383.2|383|382|386.9|378.7|371.1|380.7|385.5|369|352.7|354|347.6|357.8||354.1|342.5|342.1|340.9|351|355.4|356.1|353.2|356.9|351.5|355.1|353|354.5|354.2|361.8|359.3|360.4|366.7|368.2|367.1|359.3|353.4||357.6|374.9|386.9|385.5|384.5|387.7|||393.9|391.8|391|398.3|393.8|389|389.6|384|390|394.6|388.3|385.6|380.6|385.8|390|386.5|380|387|386.7|376.4|375.6|378.6|380.6|379|382.9|382|385.3|386.8|374.9||355.8|353.9|354.7|354.1|343.9|343.8|362|369.8|373.4|376.3|||372.6|376.6|380.1|380.6|383.5|379.6|375.5|370.5|360.3|368.3|368.6|372.8|375.7|370|367.7|364.6|367.8|368|372.8|368.1|376|378|377.5|378|383|391.9|390.9|373.9|377.7|383.9|399.9|402.5|407.2|388.6|380.8|383.6|380|380.1|387.8|393|373.5|353.4|344.9|338.7|350.7|351.2|351.4|336|334.2|329.6|335.2|318.5|328.3|324.5|317||||324.7|337||331.7|331.1|323.5|325.6|312.8|318.9|318.5|321.6|320.8|330.3|336.8|332.9|339.8|339.3|337|334.3|327|308.5|309.3|318.5
04719|952126|/equities/resorttrust-inc|TOPIX500|1952|1929|1957|1937|1923|1864|1830|1838|1814|1829|1847|1855|1816|1867|1829|1811|1819||1747|1705|1750|1780|1740|1724|1763||1757|1686|1703|1676|1588|1587|1559|1480|1475|1496|1485|1479|1497|1484|1498|1482|1474|1446|1466|1485|1473|1457||1484|1457|1448|1427|1447|||1474|1480|1429|1463|1447|1450|1495|1528|1591|1582|1612|1586|1584|1579|1628|1644|1665|1657|1656|1667|1641|1621|1628|1657|1632|1662|1712||1675|1674|1694|1699|1658|1608|1698|1770|1695|1541|1532|1511|1519||1492|1469|1490|1590|1665|1702|1725|1728|1740|1728|1773|1690|1728|1739|1740|1729|1716|1699|1695|1666|1669|1610||1602|1658|1670|1614|1571|1625|||1646|1636|1675|1607|1633|1635|1634|1595|1595|1540|1488|1451|1453|1495|1510|1454|1476|1468|1409|1354|1361|1328|1331|1314|1326|1327|1334|1329|1301||1250|1232|1252|1256|1185|1178|1217|1271|1317|1327|||1330|1331|1323|1332|1369|1348|1329|1339|1314|1335|1349|1361|1338|1362|1400|1386|1395|1389|1433|1449|1472|1466|1453|1439|1430|1439|1482|1380|1439|1481|1512|1534|1535|1474|1416|1409|1377|1330|1352|1385|1386|1388|1314|1236|1235|1204|1200|1153|1142|1150|1182|1184|1210|1127|1045||||1066|1116||1051|1043|1024|1042|1012|1042|1078|1063|1041|1062|1076|1048|1094|1094|1088|1032|987|931|959|1018
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1185|1173|1198|1230|1179|1187|1190|1146|1137|1213|1117|967|974|957|922|979|954||948|934|939|969|962|952|950||911|912|940|913|821|814|815|817|790|811|774|734|736|750|739|741|732|734|768|732|715|700||694|698|685|675|656|||677|682|666|671|677|664|670|698|715|706|718|709|741|747|749|745|745|738|743|735|730|709|697|708|720|720|697||670|659|660|674|670|661|680|701|720|637|638|637|710||707|682|696|677|712|700|695|682|680|662|667|660|665|662|688|682|700|711|712|720|715|687||706|724|727|704|710|714|||701|700|721|744|753|750|762|750|762|777|764|782|772|772|793|770|771|776|788|757|772|769|779|769|792|800|802|802|784||738|740|713|734|705|675|704|724|792|798|||812|803|810|805|826|807|800|801|766|772|780|789|796|773|765|760|769|749|790|795|827|853|839|825|852|859|877|827|843|858|926|919|935|895|855|853|820|808|796|819|808|789|759|740|766|759|758|731|718|708|767|752|773|763|708||||720|740||720|720|700|697|681|712|741|734|705|721|709|686|699|680|693|697|700|693|710|752
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4036.6599|3976.6599|3923.3301|3933.3301|3923.3301|3863.3301|3706.6599|3710|3710|3720|3640|3670|10980|10970|10780|10940|10790||11460|11270|11490|11300|11510|11950|12120||11160|11120|11110|11170|11420|11700|11510|11430|10940|10990|11130|11020|11250|11240|11370|11290|11490|11550|11600|11850|11900|11870||12010|11860|11700|11950|11830|||11980|12010|12050|11940|11900|11910|11770|11980|11880|12120|12010|11980|11960|12060|11890|12130|12160|12180|12380|12310|12430|12220|12180|12300|12220|12440|12220||11850|11880|11570|11590|11760|11420|11380|11100|11140|11600|11120|11030|10770||10650|10300|10570|10630|10460|10370|10470|10470|10690|10530|10640|10530|10590|10800|10720|10660|10380|10270|10360|10420|10500|10330||10250|10400|10330|10000|10000|10070|||9900|9880|9850|9970|10250|10040|9940|9740|9510|9510|9610|9750|9710|9650|9810|9670|9720|9790|9770|9830|9550|9440|9490|9580|9420|9590|9380|9250|9100||9080|8890|8810|8820|8760|8640|8910|8850|8950|8980|||8850|8850|8890|9000|8970|8950|8930|8940|8760|8860|8860|8970|9070|8980|8990|8930|9000|9150|9120|8960|9070|9090|9020|9160|8950|8980|9000|8860|9050|9210|9350|9170|9350|9600|9580|9430|9400|9150|9070|9450|9200|8990|8810|8790|8770|8800|8610|8490|8450|8330|8580|8740|8800|8250|8090||||8120|8170||8250|8140|8100|8160|8030|8050|8100|7990|7950|8100|7950|7850|7880|7710|7890|7760|7800|7350|7280|7400
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|10860|10500|10610|10580|10720|10430|10290|10140|10250|10560|10530|10710|10850|10800|10470|10890|10790||11470|11370|11230|11720|11720|11860|11680||11470|11660|11210|10850|11100|11100|11460|10830|10610|10840|11200|11500|11690|11660|11750|11940|11820|11310|11180|11190|11250|10770||10610|10130|10190|10390|10200|||9990|9800|9620|9590|9660|9700|9670|9980|9810|10010|9720|9600|9620|9670|9800|9990|9730|9490|9400|9100|9240|8880|8710|8860|8850|8820|8900||8750|8420|8770|8830|8630|8440|8460|8450|8390|8410|8240|8270|8090||7980|8000|8480|8630|8690|8700|8790|8760|8750|8350|8380|8330|8410|8420|8540|8500|8620|8520|8480|8450|8480|8240||8100|8060|7840|7780|7740|7910|||7920|7960|8020|7950|8020|7890|7870|7480|7480|7110|7060|7140|6900|6820|6820|6770|7000|7090|7090|7020|7040|7000|7190|7260|7220|7410|7460|7390|7190||6960|7050|6970|6990|6800|6670|6720|6830|6970|7040|||7130|7150|7100|7060|7180|7280|7160|7150|7030|7130|7100|7200|7120|7070|7090|7120|7140|7010|7190|7130|7220|7410|7340|7410|7380|7380|7390|7070|7370|7460|7680|7690|8010|7910|7420|7470|7320|7330|7250|7430|7310|7410|7200|7170|7300|7250|7120|6860|7100|7060|7220|7330|7130|6870|6650||||6590|6860||6490|6400|6310|6460|6330|6360|6630|6560|6360|6400|6420|6260|6310|6430|6390|6350|6000|5830|5840|5820
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|1502.5|1481.5|1478.5|1458|1457.5|1468.5|1473|1478.5|1435|1445|1423.5|1450|1456.5|1457.5|1424|1452|1452.5||1483.5|1500|1515|1530|1557.5|1567.5|1560||1647.5|1640|1615|1567.5|1562.5|1572.5|1555|1550|1530|1550|1562.5|1562.5|1567.5|1555|1575|1580|1567.5|1567.5|1575|1555|1557.5|1530||1520|1520|1512.5|1498|1510|||1527.5|1537.5|1507.5|1525|1537.5|1530|1530|1555|1555|1552.5|1542.5|1572.5|1587.5|1590|1562.5|1590|1572.5|1595|1605|1615|1647.5|1692.5|1712.5|1712.5|1737.5|1700|1682.5||1670|1670|1720|1725|1727.5|1707.5|1792.5|1762.5|1732.5|1747.5|1750|1710|1672.5||1647.5|1630|1655|1642.5|1610|1625|1655|1662.5|1697.5|1697.5|1715|1677.5|1697.5|1740|1742.5|1727.5|1717.5|1740|1730|1742.5|1742.5|1677.5||1727.5|1800|1827.5|1767.5|1775|1807.5|||1827.5|1835|1815|1787.5|1792.5|1755|1737.5|1712.5|1742.5|1720|1717.5|1740|1730|1690|1685|1687.5|1742.5|1752.5|1767.5|1772.5|1765|1760|1767.5|1797.5|1737.5|1760|1777.5|1700|1645||1627.5|1662.5|1670|1667.5|1657.5|1627.5|1662.5|1667.5|1677.5|1677.5|||1692.5|1710|1715|1660|1635|1707.5|1702.5|1735|1715|1712.5|1712.5|1675|1665|1640|1647.5|1635|1710|1740|1740|1737.5|1752.5|1725|1715|1725|1687.5|1682.5|1645|1610|1622.5|1697.5|1637.5|1607.5|1642.5|1670|1675|1660|1680|1657.5|1655|1657.5|1692.5|1645|1630|1625|1637.5|1675|1705|1702.5|1652.5|1610|1620|1552.5|1525|1545|1532.5||||1572.5|1572.5||1612.5|1632.5|1637.5|1597.5|1605|1582.5|1582.5|1607.5|1612.5|1582.5|1562.5|1507.5|1540|1552.5|1587.5|1595|1499.5|1482|1458|1418
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2808|2800|2765|2749|2670|2700|2660|2670|2548|2533|2583|2600|2543|2496|2398|2431|2409||2515|2507|2590|2562|2529|2553|2566||2543|2567|2533|2596|2548|2571|2539|2545|2501|2464|2406|2359|2407|2378|2358|2360|2362|2330|2314|2370|2446|2486||2356|2331|2325|2220|2196|||2105|2097|2027|2043|2044|2028|1992|2029|2029|2047|2028|2035|2055|2003|1991|1969|1926|1935|2002|2062|2173|2203|2147|2253|2273|2267|2296||2271|2260|2235|2278|2306|2311|2288|2324|2257|2240|2137|2100|2169||2188|2182|2243|2262|2271|2341|2329|2270|2285|2219|2067|1980|1988|1980|2040|2058|1981|1793|1800|1799|1792|1760||1740|1815|1810|1779|1769|1759|||1728|1684|1652|1681|1698|1735|1730|1755|1817|1778|1755|1760|1678|1676|1660|1624|1615|1626|1610|1596|1582|1567|1578|1557|1566|1537|1521|1523|1461||1466|1422|1473|1348|1253|1267|1332|1402|1375|1371|||1377|1389|1397|1418|1426|1385|1351|1350|1371|1449|1438|1479|1507|1449|1466|1500|1525|1495|1563|1550|1606|1551|1563|1582|1575|1578|1519|1443|1508|1495|1587|1600|1629|1595|1599|1647|1668|1629|1629|1663|1636|1626|1570|1493|1497|1502|1485|1465|1440|1419|1419|1418|1429|1366|1297||||1312|1292||1201|1194|1147|1177|1142|1184|1204|1179|1088|1106|1068|1036|1080|1097|1097|1089|1075|1067|1083|1129
04725|946204|/equities/sankyo-co-ltd|TOPIX500|3125|3155|3140|3095|2994|2994|2994|2994|2977|2977|2939|2925|2898|2925|2956|3005|3010||2954|2946|2989|2997|2978|2957|2953||2955|3000|3040|3090|3010|3005|2997|2986|2987|2970|2965|2938|2940|2878|2913|2862|2864|2869|2860|2868|2822|2840||2793|2777|2779|2730|2768|||2790|2808|2793|2800|2800|2742|2737|2736|2697|2653|2687|2675|2694|2679|2644|2645|2614|2607|2624|2655|2601|2576|2568|2629|2616|2640|2644||2647|2658|2685|2711|2693|2659|2679|2729|2751|2747|2748|2749|2729||2722|2658|2707|2716|2710|2720|2722|2688|2701|2654|2683|2676|2671|2665|2691|2704|2714|2729|2760|2744|2739|2714||2755|2843|2913|2881|2849|2894|||2943|2929|2954|3005|3040|2982|2960|2943|2962|2979|2937|2956|2928|2935|2930|2915|2917|2934|2917|2886|2875|2841|2837|2844|2855|2792|2845|2825|2789||2692|2696|2694|2720|2663|2637|2683|2701|2704|2738|||2714|2725|2690|2710|2728|2709|2626|2755|2635|2625|2633|2685|2681|2637|2645|2640|2606|2663|2677|2676|2727|2755|2718|2714|2745|2792|2775|2719|2786|2856|2886|2926|2933|2880|2843|2861|2911|2890|2775|2831|2862|2835|2837|2894|2875|2780|2754|2780|2740|2830|2905|3070|3030|2909|2878||||2980|2970||2921|2961|2907|2970|2940|3025|3030|3005|3025|3050|3105|3025|3020|2996|3055|3005|2825|2787|3055|3075
04726|946317|/equities/sankyu-inc|TOPIX500|5100|5050|5030|4960|4905|4875|4840|4855|4700|4630|4555|4530|4530|4550|4440|4500|4500||4470|4415|4455|4435|4405|4390|4345||4345|4360|4470|4310|4200|4110|3955|3885|3940|3990|3975|3940|3955|3965|4015|3930|3980|4055|4065|4150|4140|4095||4090|4015|3880|3875|3870|||3895|3925|3880|3890|3795|3775|3780|3915|3940|3945|4020|4015|4055|3975|3910|3915|3845|3910|3925|4010|3970|3940|3845|4130|4210|4120|4195||4095|4070|4080|4150|4030|3925|4050|4135|4070|3915|3955|3950|3915||3920|3730|3955|3965|4030|4085|4095|4070|4065|3965|4065|4010|4050|4110|4135|4175|4195|4225|4215|4250|4185|4050||4135|4275|4375|4290|4355|4500|||4520|4475|4515|4540|4580|4455|4420|4305|4370|4320|4390|4370|4375|4365|4430|4330|4370|4300|4265|4190|4230|4190|4235|4230|4205|4215|4295|4265|4110||4010|3920|4005|4010|3785|3645|3850|3790|3865|3895|||3830|3975|4035|4025|4075|4010|3930|4025|3890|3935|3995|4050|4135|4040|4025|4080|4050|4060|4155|4090|4115|4120|4090|4145|4215|4210|4260|4035|4160|4270|4410|4420|4535|4450|4410|4440|4385|4340|4395|4270|4275|4160|4020|3890|4000|3975|4030|3910|3950|3865|4040|3970|4190|4025|3945||||3980|4170||3950|4015|3915|3940|3800|3880|3930|4045|4010|4050|4095|3990|4115|4095|4260|4135|3965|3890|3935|4000
04727|946276|/equities/sanrio-co-ltd|TOPIX500|1913|1897|1847|1844|1814|1782|1776|1790|1741|1751|1747|1719|1715|1705|1741|1771|1780||1722|1696|1745|1781|1683|1735|1657||1643|1619|1701|1702|1589|1576|1545|1555|1555|1550|1508|1515|1554|1542|1564|1549|1512|1494|1503|1484|1455|1429||1447|1429|1395|1389|1406|||1410|1408|1383|1420|1408|1416|1442|1450|1441|1432|1473|1498|1520|1523|1540|1560|1527|1545|1579|1582|1600|1577|1575|1606|1622|1654|1680||1635|1658|1670|1723|1752|1788|1899|1954|1919|1853|1793|1830|1769||1783|1917|1972|1985|1953|1991|1980|1945|1906|1899|1911|1836|1854|1860|1883|1897|1894|1913|1920|1917|1925|1857||1894|1932|1913|1878|1867|1953|||1974|1966|1954|1931|1949|1942|1904|1893|1891|1795|1763|1773|1749|1778|1774|1731|1750|1766|1795|1771|1779|1745|1745|1730|1736|1728|1713|1681|1652||1558|1584|1586|1580|1502|1530|1617|1648|1641|1655|||1713|1732|1715|1700|1723|1646|1567|1573|1562|1654|1654|1673|1690|1653|1659|1615|1668|1655|1717|1693|1727|1750|1682|1710|1625|1697|1698|1618|1821|1863|1932|1920|1897|1865|1880|1861|1836|1810|1806|1826|1788|1778|1738|1679|1701|1707|1702|1673|1663|1663|1695|1746|1770|1636|1570||||1578|1610||1582|1560|1521|1540|1501|1521|1559|1546|1504|1499|1512|1469|1498|1510|1485|1442|1417|1350|1351|1405
04728|1131558|/equities/sansan-inc|TOPIX500|2410|2355|2310|2200|2205|2182.5|2167.5|2260|2265|2342.5|2297.5|2362.5|2327.5|2285|2272.5|2445|2360||2325|2320|2235|2345|2377.5|2387.5|2355||2290|2292.5|2332.5|2275|2250|2240|2245|2245|2112.5|2095|2192.5|2107.5|2192.5|2245|2272.5|2367.5|2395|2252.5|2162.5|1787.5|1755|1725||1772.5|1725|1817.5|1770|1742.5|||1700|1705|1665|1637.5|1655|1595|1597.5|1625|1665|1635|1590|1612.5|1580|1607.5|1517.5|1570|1567.5|1525|1595|1662.5|1752.5|1707.5|1567.5|1582.5|1560|1512.5|1575||1607.5|1637.5|1565|1585|1640|1695|1645|1655|1655|1707.5|1712.5|1772.5|1775||1757.5|1730|1740|1820|1762.5|1705|1815|1807.5|1902.5|1850|1775|1692.5|1777.5|1877.5|1725|1777.5|1767.5|1672.5|1655|1610|1632.5|1652.5||1697.5|1650|1650|1645|1652.5|1630|||1532.5|1530|1542.5|1515|1442.5|1452.5|1452.5|1470|1467.5|1400|1405|1375|1402.5|1405|1385|1295|1332.5|1310|1282.5|1252.5|1257.5|1245|1280|1255|1233.75|1285|1216.25|1237.5|1252.5||1295|1325|1337.5|1290|1297.5|1297.5|1280|1307.5|1357.5|1422.5|||1475|1495|1355|1365|1415|1462.5|1320|1337.5|1337.5|1370|1320|1295|1167.5|1138.75|1067.5|1037.5|1030|1058.75|1061.25|1102.5|1135|1153.75|1186.25|1156.25|1163.75|1168.75|1162.5|1156.25|1190|1172.5|1240|1236.25|1225|1210|1236.25|1248.75|1320|1357.5|1362.5|1250|1252.5|1290|1285|1285|1340|1330|1262.5|1252.5|1250|1272.5|1282.5|1330|1375|1372.5|1387.5||||1280|1330||1315|1327.5|1312.5|1250|1176.25|1206.25|1267.5|1247.5|1240|1081.25|1145|970|1012.5|1038.75|962.5|933.75|957.5|945|1006.25|1036.25
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1554|1523|1524|1513|1493|1483|1446|1455|1412|1381|1400|1434|1458|1486|1462|1521|1530||1572|1564|1579|1574|1597|1603|1616||1654|1689|1718|1705|1747|1754|1726|1745|1731|1715|1730|1700|1692|1679|1681|1678|1688|1711|1707|1716|1686|1699||1686|1671|1668|1651|1669|||1675|1694|1653|1638|1652|1655|1656|1664|1681|1647|1671|1714|1717|1714|1708|1730|1703|1714|1695|1694|1693|1689|1735|1759|1733|1694|1691||1646|1656|1655|1691|1710|1697|1735|1735|1707|1764|2034|2016|1939||1897|1857|1938|1938|1948|1965|1990|2004|2074|2084|2124|2072|2076|2111|2132|2130|2105|2112|2099|2157|2141|2111||2149|2200|2174|2135|2096|2121|||2101|2103|2094|2078|2095|2106|2034|2022|2020|1958|1964|2015|2017|2018|2021|2043|2042|2015|2038|2061|2037|2019|2023|2044|2016|2002|2010|1974|1931||1935|1932|1852|1851|1833|1780|1830|1861|1872|1872|||1865|1856|1892|1879|1854|1905|1866|1878|1857|1896|1925|1934|1969|1948|1945|1900|1983|2037|2024|2016|2009|2019|2030|2027|1992|2007|2004|1967|1946|2018|2037|2032|2039|2051|2056|2000|1967|1968|1990|1962|1908|1840|1866|1852|1880|1922|1909|1914|1900|1923|1953|1916|1916|1881|1869||||1860|1904||1890|1898|1950|1938|1922|1920|1908|1899|1899|1902|1864|1833|1840|1842|1904|1838|1833|1769|1739|1790
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|1484|1444|1442|1449|1443|1400|1422|1418|1413|1379|1337|1359|1343|1361|1315|1349|1280||1315|1300|1300|1323|1346|1355|1331||1338|1363|1330|1309|1270|1270|1242|1235|1192|1208|1209|1201|1222|1236|1235|1219|1242|1261|1266|1252|1264|1223||1249|1236|1195|1180|1179|||1202|1208|1199|1208|1204|1203|1204|1211|1228|1232|1217|1193|1207|1188|1200|1210|1173|1183|1224|1231|1280|1283|1270|1294|1274|1276|1299||1246|1234|1237|1269|1279|1256|1261|1295|1272|1273|1260|1263|1232||1256|1188|1168|1187|1206|1212|1203|1202|1210|1212|1188|1155|1173|1180|1179|1173|1172|1169|1165|1159|1154|1117||1111|1148|1167|1144|1145|1176|||1170|1160|1144|1176|1184|1165|1158|1139|1131|1140|1110|1106|1066|1065|1068|1046|1035|1009|1019|980|959|966|989|975|974|996|1007|1009|1009||957|955|961|967|945|902|936|936|931|923|||921|933|931|928|936|923|915|929|890|910|921|956|982|961|958|943|962|939|967|951|975|979|975|970|967|969|999|925|962|981|1010|1016|1018|992|1000|1006|964|916|924|949|928|903|886|871|878|889|886|883|875|827|848|843|860|834|824||||809|846||808|802|765|784|747|753|780|781|778|769|800|788|827|830|817|849|801|797|811|821
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|2365|2370|2367|2395|2345|2370|2414|2395|2227|2206|2173|2208|2187|2197|2185|2313|2283||2244|2198|2249|2237|2219|2199|2191||2249|2203|2185|2139|2079|2074|2051|2020|2028|2041|2043|2004|2000|1973|1976|1992|1984|1958|1986|1985|1968|1962||1973|1965|1938|1909|1902|||1991|2058|2083|2072|2060|2059|2038|2068|2079|2055|2073|2055|2059|2051|2064|2066|2060|2056|2095|2064|2042|1999|1950|2039|2037|2040|2066||2026|2047|2091|2108|2085|2026|2081|2081|2029|1904|1840|1796|1782||1747|1700|1749|1763|1790|1797|1810|1804|1823|1817|1851|1830|1853|1896|1909|1896|1900|1903|1900|1943|1918|1846||1887|1915|1939|1892|1862|1920|||1946|1902|1953|1934|1973|1927|1899|1854|1888|1814|1853|1866|1844|1863|1892|1869|1820|1840|1878|1863|1876|1863|1872|1871|1892|1900|1915|1910|1829||1771|1889|1928|1927|1849|1811|1891|1890|1923|1935|||1931|1947|1958|1984|1997|2015|1967|1972|1896|1927|1960|1996|2011|1965|1993|1966|2021|2003|2026|2007|2041|2063|2052|2034|2044|2042|2060|1962|2082|2125|2226|2268|2282|2233|2242|2232|2226|2147|2155|2193|2188|2156|2037|1994|2032|2032|2063|2008|1922|1976|2035|2058|2071|2015|1959||||1992|2065||2015|2030|1993|1986|1934|1947|1975|1983|1986|2010|2003|1982|2024|2035|1993|1935|1919|1915|1940|1968
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5350|5410|5360|5310|5230|5240|5140|5200|5040|4945|4850|4830|4820|4905|4780|4895|4845||4895|4895|4975|4915|4920|4810|4925||4900|4890|4925|4820|4755|4785|4695|4730|4780|4790|4785|4800|4775|4740|4770|4785|4725|4715|4785|4890|4805|4850||4780|4750|4715|4645|4675|||4680|4720|4670|4695|4680|4645|4655|4720|4740|4680|4785|4870|4910|4875|4860|4890|4740|4720|4755|4745|4775|4720|4715|4820|4790|4805|4765||4700|4680|4735|4775|4785|4805|4955|5050|5020|5250|5300|5280|5170||5100|5030|5110|5080|5110|5130|5120|5040|5120|5030|5110|5020|4995|5060|5080|5080|5100|5130|5150|5190|5110|5120||5310|5440|5630|5570|5600|5650|||5690|5620|5670|5660|5670|5560|5480|5420|5530|5480|5430|5520|5470|5460|5420|5390|5350|5450|5420|5310|5380|5360|5400|5330|5300|5340|5380|5340|5320||5100|5160|5200|5230|5070|5000|5180|5220|5260|5330|||5260|5220|5240|5240|5280|5330|5260|5280|5140|5140|5200|5240|5410|5400|5310|5380|5540|5640|5720|5590|5650|5690|5680|5590|5710|5810|5770|5560|5640|5770|5970|5930|5920|5870|5880|5940|6010|5920|5940|5840|5910|5790|5690|5570|5680|5650|5520|5450|5340|5760|5860|5960|6060|5890|5880||||5850|5880||6010|6020|5970|5910|5740|5760|5850|5850|5850|5970|6080|6080|6180|6060|6120|5860|5820|5620|5660|5580
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3335|3215|3200|3215|3230|3120|3070|3040|2991|2994|2967|2965|2989|2970|2958|3070|3045||3120|3070|3125|3195|3230|3215|3130||3050|2888|2890|2850|2807|2671|2634|2641|2608|2590|2653|2674|2700|2680|2697|2710|2735|2714|2721|2736|2706|2675||2708|2718|2635|2549|2505|||2447|2444|2476|2526|2480|2790|2841|2965|2997|2971|2865|2770|2781|2822|2853|2925|2901|2912|2963|2948|2938|2908|2830|2861|2859|2885|2789||2643|2621|2615|2639|2683|2662|2717|2757|2700|2665|2596|2539|2472||2403|2393|2455|2530|2590|2587|2614|2581|2600|2563|2568|2554|2541|2588|2648|2588|2645|2670|2660|2654|2681|2637||2713|2754|2742|2678|2672|2741|||2716|2665|2735|2690|2659|2670|2685|2651|2718|2683|2666|2607|2467|2433|2413|2392|2413|2411|2422|2396|2355|2327|2344|2330|2344|2361|2385|2310|2298||2235|2291|2287|2310|2282|2207|2279|2215|2229|2232|||2224|2235|2218|2224|2218|2230|2198|2186|2133|2248|2290|2427|2386|2279|2269|2308|2328|2287|2339|2276|2302|2316|2298|2298|2262|2258|2250|2146|2224|2248|2345|2370|2354|2373|2382|2376|2370|2335|2309|2303|2280|2259|2232|2204|2244|2251|2285|2193|2141|2142|2254|2202|2164|2112|2001||||1952|2031||1897|1821|1775|1804|1714|1750|1779|1752|1723|1726|1779|1736|1786|1737|1680|1611|1549|1452|1472|1526
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2223.3301|2126.6599|2133.3301|2126.6599|2136.6599|2150|2153.3301|2140|2073.3301|2103.3301|2106.6599|2163.3301|2156.6599|2170|2090|2173.3301|2166.6599||2186.6599|2176.6599|2230|2256.6599|2250|2240|2216.6599||2203.3301|2210|2226.6599|2170|2156.6599|2176.6599|2113.3301|2210|1940|1903.33|1920|1886.66|1853.33|1843.33|1850|1836.66|1876.66|1890|1890|1903.33|1880|1900||1930|1903.33|1913.33|1920|1940|||1966.66|1983.33|1953.33|1950|1940|1936.66|1886.66|1890|1883.33|1933.33|1893.33|1920|1950|1970|1976.66|2043.33|2016.66|1996.66|2046.66|2050|2063.3301|2063.3301|2076.6599|2066.6599|2000|1946.66|1940||1893.33|1940|1946.66|1956.66|2020|2010|2020|2006.66|1953.33|1926.66|1926.66|1876.66|1800||1763.33|1730|1710|1720|1773.33|1783.33|1826.66|1843.33|1893.33|1920|1953.33|1920|1970|1990|1983.33|1976.66|1983.33|1943.33|1930|1940|1946.66|1916.66||1956.66|2013.33|1986.66|1950|1943.33|1970|||1950|1906.66|1853.33|1843.33|1856.66|1836.66|1853.33|1846.66|1873.33|1870|1880|1926.66|1920|1940|1913.33|1890|1930|1926.66|1933.33|1936.66|1913.33|1893.33|1913.33|1910|1926.66|1926.66|1903.33|1896.66|1880||1856.66|1873.33|1906.66|1893.33|1843.33|1780|1823.33|1806.66|1816.66|1790|||1790|1793.33|1796.66|1803.33|1783.33|1763.33|1733.33|1746.66|1713.33|1750|1726.66|1756.66|1740|1723.33|1690|1720|1746.7|1696.7|1763.3|1753.3|1763.3|1770|1740|1766.7|1756.7|1760|1786.7|1740|1806.7|1823.3|1836.7|1833.3|1800|1833.3|1836.7|1856.7|1863.3|1783.3|1756.7|1723.3|1690|1740|1696.7|1635|1660|1663.3|1623.3|1625|1628.3|1621.7|1665|1615|1615|1643.3|1621.7||||1600|1620||1780|1743.3|1736.7|1716.7|1676.7|1723.3|1803.3|1840|1843.3|1843.3|1786.7|1746.7|1740|1700|1653.3|1666.7|1576.7|1531.7|1566.7|1548.3
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9700|9680|9694|9726|9605|9406|9359|9293|9256|9211|9140|9297|9308|9461|9226|9540|9518||9677|9716|9882|9964|10080|10080|9845||10005|10065|10245|9629|9531|9590|9438|9423|9477|9431|9447|9433|9470|9478|9526|9542|9626|9627|9837|9948|9542|9619||9650|9505|9328|9283|9379|||9517|9627|9321|9359|9361|9336|9270|9394|9389|9694|9727|9762|9820|9889|9699|9746|9749|9760|9832|10015|10090|10200|10395|10470|10450|10370|10385||10165|10160|10050|10175|10035|9806|9821|9716|9451|9425|9167|9264|9121||9073|8795|8960|8920|9039|9008|8950|8975|9121|9093|9218|9039|9130|9230|9273|9327|9340|9430|9387|9547|9472|9410||9606|9955|10095|9880|9834|9834|||9867|9739|9746|9866|10000|10040|9836|9789|9780|9835|9766|9903|9950|10020|10025|10105|10150|10205|10230|10080|10160|10170|10145|10170|10175|10185|10105|9601|9567||9433|9368|9422|9447|9343|9081|9207|9174|9252|9366|||9201|9501|9410|9410|9390|9490|9324|9359|9242|9255|9396|9516|9560|9434|9360|9364|9423|9151|9358|9343|9496|9518|9477|9605|9502|9525|9649|9326|9543|9559|9619|9448|9400|9667|9614|9538|9487|9394|9334|9255|9208|9160|9062|9060|9232|9192|9121|9000|8954|8814|9063|9134|9075|9029|9001||||8940|9005||9130|9119|9076|9060|8951|9015|9087|9300|9147|9152|9153|9043|9057|9078|9027|8847|8894|8690|8347|8500
04736|946207|/equities/sega-sammy-holdings|TOPIX500|1761|1776|1754|1756|1715|1714|1723|1750|1741|1760|1744|1776|1784|1791|1789|1826|1825||1832|1830|1830|1862|1829|1862|1818||1712|1704|1716|1723|1687|1657|1674|1689|1667|1698|1729|1683|1706|1711|1697|1669|1670|1661|1663|1701|1631|1594||1603|1546|1567|1615|1615|||1627|1648|1648|1651|1645|1644|1615|1623|1622|1623|1586|1558|1551|1516|1486|1453|1427|1423|1444|1448|1449|1439|1467|1502|1497|1502|1522||1500|1525|1545|1547|1541|1496|1490|1514|1484|1481|1430|1366|1322||1321|1306|1341|1331|1333|1330|1322|1313|1314|1307|1319|1305|1306|1311|1295|1303|1290|1274|1279|1269|1252|1244||1278|1304|1324|1306|1323|1328|||1353|1313|1304|1303|1312|1265|1259|1224|1206|1196|1200|1224|1216|1222|1229|1217|1225|1242|1253|1237|1242|1250|1262|1265|1267|1252|1277|1271|1245||1221|1230|1267|1253|1210|1189|1230|1259|1300|1302|||1300|1295|1290|1294|1297|1289|1287|1305|1281|1307|1311|1315|1314|1290|1283|1290|1290|1287|1309|1296|1311|1315|1294|1290|1326|1350|1354|1330|1344|1380|1389|1414|1385|1397|1391|1426|1463|1395|1404|1435|1388|1374|1390|1403|1398|1372|1384|1376|1383|1391|1398|1410|1381|1322|1304||||1295|1311||1299|1279|1280|1275|1275|1301|1302|1318|1319|1335|1330|1300|1322|1289|1276|1295|1261|1213|1272|1304
04737|952890|/equities/seibu-holdings-inc|TOPIX500|1309|1348|1343|1319|1262|1308|1330|1322|1247|1237|1228|1247|1222|1266|1280|1350|1342||1298|1255|1297|1297|1252|1249|1192||1187|1154|1194|1157|1058|1047|998|959|962|977|973|980|989|983|980|976|993|979|1005|988|983|976||966|946|942|934|968|||1011|1019|979|992|993|999|998|1018|1035|1048|1070|1064|1084|1067|1062|1067|1067|1070|1074|1070|1064|1031|1035|1112|1113|1139|1174||1148|1173|1186|1220|1202|1173|1221|1265|1250|1093|1112|1122|1099||1088|1042|1066|1074|1100|1135|1130|1106|1122|1097|1145|1122|1134|1159|1169|1147|1149|1175|1181|1178|1187|1125||1130|1161|1176|1142|1278|1296|||1259|1224|1275|1303|1330|1312|1280|1254|1273|1257|1230|1239|1210|1185|1166|1133|1113|1135|1134|1089|1099|1101|1108|1100|1108|1117|1106|1115|1076||1013|979|1001|1001|919|942|954|1008|1016|1038|||1056|1065|1090|1116|1150|1140|1122|1145|1135|1125|1151|1167|1195|1177|1190|1187|1171|1180|1228|1221|1262|1280|1225|1256|1263|1291|1333|1270|1332|1380|1393|1446|1442|1444|1426|1440|1442|1388|1408|1445|1424|1501|1440|1382|1369|1383|1336|1295|1264|1256|1252|1289|1321|1261|1186||||1239|1295||1274|1251|1248|1261|1232|1246|1251|1243|1252|1276|1269|1238|1266|1276|1287|1229|1179|1171|1160|1180
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|1931|1936|1924|1960|1941|1888|1883|1852|1841|1869|1791|1787|1768|1782|1744|1828|1749||1768|1761|1767|1804|1799|1830|1837||1852|1825|1863|1827|1796|1825|1790|1800|1773|1865|1826|1730|1662|1637|1657|1666|1674|1643|1729|1611|1561|1558||1545|1500|1500|1494|1486|||1531|1593|1566|1575|1577|1573|1581|1599|1616|1600|1631|1631|1661|1619|1626|1679|1655|1636|1642|1645|1625|1572|1557|1616|1576|1569|1543||1464|1452|1444|1460|1403|1362|1326|1359|1393|1304|1279|1227|1252||1253|1204|1127|1143|1187|1120|1087|1066|1072|1037|1081|1072|1091|1094|1141|1119|1162|1195|1202|1232|1228|1192||1205|1244|1287|1241|1253|1239|||1230|1261|1266|1319|1355|1306|1256|1247|1256|1251|1231|1249|1233|1249|1266|1243|1241|1253|1256|1203|1220|1221|1225|1219|1243|1261|1251|1266|1243||1175|1176|1184|1182|1113|1111|1159|1163|1219|1245|||1230|1220|1253|1253|1290|1243|1249|1243|1173|1198|1207|1224|1253|1207|1217|1209|1233|1164|1226|1224|1290|1317|1299|1312|1353|1364|1406|1281|1331|1347|1423|1440|1448|1392|1338|1312|1245|1203|1214|1245|1226|1226|1171|1142|1175|1161|1156|1112|1096|1071|1144|1182|1206|1206|1152||||1178|1227||1139|1113|1046|1054|1006|1030|1053|1061|1011|1037|1053|1014|1063|1074|1073|1075|1034|983|1002|1082
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|1587|1588|1586|1681|1624|1625|1607|1613|1554|1561|1525|1514|1502|1519|1490|1523|1484||1534|1540|1559|1569|1586|1598|1544||1558|1564|1534|1471|1436|1440|1417|1414|1352|1376|1384|1375|1390|1389|1401|1407|1427|1445|1479|1541|1501|1501||1490|1474|1452|1431|1451|||1455|1465|1456|1464|1444|1435|1450|1482|1473|1445|1450|1438|1440|1394|1392|1349|1337|1352|1393|1430|1425|1442|1462|1572|1563|1582|1619||1581|1593|1601|1590|1500|1431|1448|1437|1430|1427|1408|1398|1408||1393|1348|1375|1383|1411|1395|1388|1388|1394|1376|1390|1373|1380|1400|1396|1408|1436|1470|1481|1496|1520|1502||1526|1569|1605|1591|1568|1596|||1622|1597|1595|1588|1624|1600|1580|1545|1540|1492|1580|1591|1611|1585|1621|1630|1635|1630|1617|1587|1579|1566|1566|1560|1550|1548|1538|1513|1462||1407|1361|1368|1368|1329|1301|1327|1332|1366|1364|||1360|1384|1402|1393|1403|1402|1387|1397|1374|1384|1390|1383|1402|1368|1382|1382|1410|1410|1421|1396|1406|1443|1445|1430|1446|1441|1466|1424|1444|1466|1492|1496|1497|1474|1480|1488|1477|1461|1474|1466|1470|1429|1371|1339|1347|1349|1329|1281|1307|1321|1268|1282|1310|1286|1264||||1277|1288||1251|1244|1240|1244|1205|1198|1200|1202|1203|1203|1222|1216|1247|1215|1248|1214|1192|1184|1203|1224
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2196|2163|2135|2143|2074|2077|2100|2090|2048|2024|1999|1986|1972|1955|1895|1982|1987||2021|2010|2034|2083|2041|2041|2025||2023|2015|2051|1981|1959|1942|1928|1919|1884|1922|1970|1938|2047|2016|2027|1968|1982|2002|2028|2037|2025|2025||2004|1992|1943|1952|1953|||1954|1956|1914|1879|1869|1882|1898|1947|1941|1928|1948|1936|1931|1902|1929|1942|1908|1906|1947|1920|1878|1844|1803|1865|1816|1803|1772||1738|1732|1739|1761|1763|1716|1756|1734|1708|1695|1673|1671|1648||1657|1620|1720|1747|1751|1735|1759|1734|1762|1725|1730|1709|1728|1735|1755|1763|1754|1764|1759|1760|1745|1698||1677|1737|1759|1714|1705|1698|||1737|1718|1724|1752|1795|1729|1728|1691|1690|1685|1683|1702|1684|1684|1697|1683|1688|1701|1724|1672|1673|1650|1668|1647|1641|1650|1666|1659|1627||1515|1527|1526|1512|1465|1432|1524|1482|1512|1526|||1514|1531|1561|1545|1563|1594|1550|1530|1466|1508|1501|1524|1566|1527|1518|1510|1542|1494|1519|1522|1547|1549|1545|1542|1555|1534|1568|1481|1544|1559|1581|1568|1620|1563|1535|1545|1516|1506|1505|1531|1527|1497|1450|1404|1399|1400|1392|1364|1326|1320|1372|1397|1438|1359|1314||||1317|1370||1380|1385|1338|1334|1302|1312|1352|1380|1383|1406|1401|1380|1417|1405|1441|1380|1319|1283|1282|1353
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2332.5|2263|2269|2248|2223.5|2241.5|2245.5|2233|2144.5|2150|2061|2070.5|2062|2053|1997|2085.5|2073.5||2081|2083|2082.5|2124|2159.5|2140|2094.5||2082.5|2072.5|2114.5|2068.5|2070|2078|2045|2050|2019|2056.5|2116|2106|2130.5|2128.5|2101.5|2056|2050.5|2063|2096.5|2150|2122.5|2112.5||2105.5|2090|2067.5|2079|2097.5|||2100|2116.5|2060.5|2038.5|1995|1995.5|1998|2013.5|1995.5|1998.5|2011.5|1984|1971|1977|2015|2046.5|2042|1958.5|1948.5|1933|1946.5|1887.5|1878|1941.5|1934|1938|1925||1903|1912.5|1919.5|1964|1918|1874|1881.5|1889.5|1856|1788|1789|1775|1768.5||1755.5|1726.5|1758|1759.5|1776|1782|1773.5|1773.5|1802|1777|1812.5|1795|1798|1775|1780|1775.5|1790|1840|1859.5|1874|1866.5|1850||1857.5|1911|1925.5|1900|1925|1929.5|||1962.5|1949.5|1956.5|1986|2035.5|2021.5|2106|2034.5|2056|2052|2076|2086|2081|2072.5|2096|2095.5|2106.5|2133|2154|2121.5|2130.5|2104|2116.5|2100|2097|2118|2120.5|2093|2091.5||2001.5|2003|2007.5|2020|1932|1918|1987.5|2060|2089.5|2103.5|||2098|2089.5|2107.5|2125.5|2127|2113|2091.5|2073.5|2022.5|2055|2053.5|2068.5|2075|2049.5|2067|1998|2052.5|2015|2058|2039.5|2060|2086.5|2056|2073.5|2078.5|2073.5|2098|2019|2066|2110|2162.5|2159|2161.5|2132.5|2110|2093|2038|2022|2052.5|2018.5|2010|1994.5|1950.5|1926|1925.5|1942.5|1892.5|1830|1803|1794|1870.5|1858|1880.5|1860|1808||||1811|1858.5||1806|1808.5|1774.5|1796.5|1765|1743.5|1761.5|1779.5|1785.5|1819|1809|1804.5|1834.5|1815|1839.5|1798|1716.5|1672.5|1709.5|1750
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4418|4432|4457|4436|4335|4330|4384|4443|4288|4254|4189|4192|4096|4213|4037|4168|4275||4202|4191|4240|4259|4336|4225|4141||4228|4245|4248|4117|4055|4060|3986|3978|3961|4076|4074|4039|4005|3950|3936|3930|3874|3937|3986|3952|3909|3909||3992|3896|3716|3613|3645|||3659|3710|3663|3660|3592|3509|3503|3528|3595|3517|3548|3594|3623|3600|3603|3503|3441|3503|3516|3417|3456|3347|3313|3423|3492|3459|3387||3306|3345|3372|3411|3357|3316|3408|3454|3417|3143|3240|3233|3263||3257|3179|3247|3272|3342|3404|3430|3466|3568|3540|3525|3425|3435|3472|3525|3528|3542|3386|3431|3386|3290|3274||3250|3376|3383|3314|3329|3363|||3320|3378|3336|3345|3444|3404|3350|3269|3323|3333|3379|3426|3422|3396|3433|3407|3430|3478|3469|3450|3444|3455|3453|3422|3444|3444|3464|3467|3448||3313|3300|3284|3324|3052|3206|3300|3315|3296|3463|||3475|3450|3511|3516|3588|3550|3455|3467|3304|3400|3425|3479|3500|3401|3452|3421|3520|3479|3525|3482|3581|3647|3708|3708|3666|3722|3719|3579|3733|3809|3889|3913|3900|3844|3859|3844|3806|3693|3687|3770|3629|3597|3526|3471|3545|3585|3616|3567|3476|3460|3554|3539|3457|3454|3358||||3435|3553||3537|3611|3566|3550|3494|3607|3621|3708|3629|3665|3665|3472|3450|3473|3544|3581|3688|3520|3516|3463
04743|952815|/equities/seven-bank-ltd|TOPIX500|268|266|262|263|254|252|253|257|247|242|243|243|243|243|240|242|241||243|239|243|246|245|246|245||246|245|246|239|236|236|232|230|230|231|229|231|230|225|223|222|224|223|224|226|228|227||223|220|220|215|215|||218|219|217|218|218|216|217|219|218|220|222|220|224|222|218|218|217|218|219|221|223|227|229|231|230|230|233||230|233|236|238|240|238|242|247|254|248|245|244|243||241|239|242|241|244|245|246|246|246|244|248|248|251|255|260|258|261|260|259|259|260|252||255|263|264|260|260|261|||264|263|260|263|267|265|262|258|264|261|263|264|262|268|266|266|269|270|270|267|268|269|269|270|267|268|271|265|259||256|261|262|265|257|257|265|271|269|271|||272|280|279|276|278|282|285|288|277|283|294|297|301|296|296|293|295|297|300|296|298|302|296|305|300|296|301|292|296|301|302|304|302|305|308|309|309|311|307|312|310|306|303|302|304|301|306|291|285|280||284|282|280|283||||288|292||294|297|295|292|294|290|293|289|287|291|291|285|288|282|284|285|274|262|263|272
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|2580|2485|2471|2443|2493|2447|2442|2437|2402|2458|2451|2464|2482|2516|2448|2529|2516||2655|2685|2644|2596|2656|2661|2639||2634|2634|2572|2556|2584|2600|2603|2602|2691|2739|2814|2802|2775|2804|2837|2811|2958|2940|2906|3005|2945|2877||2969|2978|2820|2844|2882|||2812|2896|2841|2783|2810|2809|2811|3020|3025|3035|2914|2861|2845|2852|2809|2868|2894|2885|2894|2963|3030|3090|3120|3060|2988|2873|2768||2723|2712|2487|2471|2569|2609|2618|2568|2530|2747|2655|2624|2495||2586|2515|2579|2755|2675|2580|2740|2770|2765|2800|2875|2770|2800|2875|2855|2850|2820|2780|2670|2655|2650|2665||2725|2815|2830|2735|2385|2417.5|||2412.5|2422.5|2355|2277.5|2295|2307.5|2307.5|2365|2397.5|2412.5|2462.5|2500|2545|2425|2437.5|2412.5|2465|2475|2460|2505|2467.5|2455|2455|2437.5|2380|2425|2435|2365|2440||2410|2342.5|2367.5|2380|2285|1935|1892.5|1870|1850|1852.5|||1842.5|1902.5|1915|1892.5|1870|1887.5|1860|1877.5|1852.5|1887.5|1865|1872.5|1797.5|1775|1767.5|1735|1760|1750|1760|1780|1735|1747.5|1750|1767.5|1737.5|1732.5|1740|1727.5|1772.5|1785|1730|1715|1695|1720|1725|1732.5|1762.5|1775|1757.5|1707.5|1662.5|1652.5|1677.5|1677.5|1650|1652.5|1630|1592.5|1542.5|1535|1567.5|1550|1522.5|1515|1527.5||||1527.5|1496||1475|1517.5|1515|1515|1487|1461.5|1440|1440|1449|1453.5|1404|1354.5|1320.5|1316|1338.5|1341|1322|1333.5|1286.5|1248.5
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|1835|1851|1833|1863|1994|1965|1957|1958|1958|2055|1975|1973|1984|1956|2013|2040|1991||2140|2099|2256|2336|2334|2346|2330||2328|2279|2241|2265|2283|2234|2216|2247|2174|2350|2243|2113|2073|2156|2074|2035|1928|1884|1922|1835|1791|1728||1700|1675|1637|1630|1584|||1564|1558|1503|1550|1511|1508|1500|1477|1484|1469|1502|1458|1412|1396|1406|1418|1382|1377|1415|1371|1390|1397|1400|1440|1462|1410|1383||1325|1290|1197|1184|1183|1159|1165|1187|1170|1176|1300|1253|1234||1231|1200|1242|1252|1279|1292|1280|1260|1291|1253|1266|1276|1292|1281|1305|1301|1311|1325|1321|1323|1334|1303||1298|1277|1248|1233|1240|1317|||1353|1328|1337|1346|1358|1314|1335|1320|1345|1373|1380|1389|1380|1349|1317|1299|1256|1273|1259|1214|1213|1222|1245|1248|1257|1265|1263|1268|1280||1233|1224|1132|1115|1051|1030|1092|1085|1141|1171|||1182|1199|1197|1189|1195|1178|1136|1149|1122|1148|1150|1199|1188|1125|1114|1123|1146|1114|1163|1163|1192|1194|1178|1178|1197|1200|1200|1136|1189|1213|1276|1287|1305|1221|1213|1202|1189|1167|1167|1218|1170|1167|1135|1117|1129|1130|1195|1133|1120|1094|1116|1120|1134|1181|1147||||1171|1199||1179|1153|1116|1128|1109|1162|1185|1153|1151|1169|1177|1140|1168|1158|1145|1127|1134|1053|1059|1070
04746|1011980|/equities/shift-inc|TOPIX500|12900|12690|12600|12010|12370|11810|11770|11560|12040|12350|12770|13470|13450|12960|12880|12980|13540||14750|14680|14040|14070|13630|13740|13290||13410|13450|12940|12720|12670|12910|13000|12950|12820|12620|12990|12610|13100|13150|12480|12070|12010|12110|12310|12570|12190|11840||12400|14350|14760|14870|14740|||14310|14300|13730|13890|14060|14000|13310|13970|14110|14090|13420|13670|13960|13870|13220|13470|13750|13820|13710|14380|14930|15070|15470|15470|15270|14770|15410||14530|14540|14230|13720|14180|14040|14190|13700|13600|14750|14350|14410|13840||13090|13310|13260|13750|13590|13450|14340|16090|16720|17230|16860|16400|16900|17200|17010|17550|18000|16070|15670|15500|15260|15340||15760|16170|15900|15880|15240|15250|||14410|14010|13220|12490|12420|12450|12320|12450|12640|12330|13000|13460|13420|12650|12270|11930|12480|12530|12500|12890|12920|12200|11820|12000|11670|11530|11270|10830|11380||11550|12190|11800|11610|11430|11100|11300|11400|11700|11770|||11700|11680|11250|11270|11170|11390|11640|11820|12780|11220|11140|10910|10750|10610|10480|10870|10960|11130|11130|11150|11110|11150|11340|11370|11080|10950|10690|10300|10540|10470|10580|10220|9920|10210|10270|10440|10750|10500|10180|9630|9400|10030|10220|9150|9300|9160|9030|9090|8900|8390|8620|8540|8360|8450|8700||||8640|8990||9290|9100|9190|9220|9260|9350|9430|9030|9670|9100|9010|8980|7830|6830|7110|7140|7070|7040|6910|6900
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|900|847|850|849|826|828|820|832|802|788|773|766|764|759|743|750|755||761|759|775|771|759|757|756||756|759|759|751|737|738|732|727|711|735|751|750|729|728|731|733|733|723|720|723|716|741||718|716|708|692|681|||672|677|668|661|658|654|654|666|672|669|679|681|695|701|686|691|694|700|712|723|715|722|710|740|739|752|774||782|779|793|800|798|793|806|810|796|774|781|768|770||775|752|761|770|769|777|780|778|791|790|787|769|772|786|797|800|803|808|808|813|808|787||804|809|823|812|814|821|||819|799|801|797|801|789|789|788|787|801|809|807|805|808|806|786|788|794|792|773|767|770|769|764|777|791|797|787|769||746|741|743|752|738|710|715|739|744|779|||773|769|788|782|788|801|778|799|775|787|775|772|789|766|778|770|795|785|788|780|781|794|791|801|807|805|822|809|817|828|839|835|837|815|817|808|818|809|808|830|842|817|796|799|809|805|805|793|804|810|812|808|809|799|763||||792|832||827|820|810|827|804|815|833|852|852|832|838|829|835|816|816|834|815|795|801|819
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3885|3845|3815|3820|3840|3810|3820|3855|3840|3870|3820|3905|3890|3910|3830|4045|4050||4365|4380|4315|4415|4405|4375|4325||4315|4340|4190|4050|4070|4095|4065|4015|3985|4085|4155|4125|4155|4125|4075|4095|4165|4105|4060|4205|4150|4045||4020|3910|3925|4040|3960|||4010|4055|3960|3910|3875|3880|3790|3810|3795|3820|3765|3755|3695|3775|3755|3890|3855|3835|3870|3830|3840|3755|3755|3780|3690|3635|3660||3555|3575|3550|3570|3585|3490|3500|3545|3485|3185|3130|3085|3005||3005|2971|3035|3040|3065|3035|3020|2977|3010|2989|3010|2925|2980|3060|3090|3115|3140|3185|3160|3210|3175|3125||3190|3240|3195|3115|3140|3270|||3280|3295|3290|3290|3360|3330|3255|3270|3290|3300|3320|3355|3245|3130|3165|3170|3180|3175|3200|3200|3200|3170|3190|3200|3185|3195|3225|3160|3110||3170|2782|2765|2757|2723|2661|2740|2787|2834|2810|||2845|2899|2910|2886|2914|2921|2906|2918|2876|2887|2898|2929|2928|2892|2824|2845|2868|2847|2917|2852|2858|2866|2847|2867|2840|2813|2786|2678|2810|2888|2914|2907|2936|2950|2983|3000|2967|2951|2915|2960|2906|2926|2800|2799|2759|2806|2750|2705|2747|2686|2738|2756|2703|2635|2593||||2624|2685||2740|2722|2690|2746|2783|2763|2809|2830|2795|2829|2779|2884|2905|2773|2908|2868|2767|2669|2670|2744
04749|946277|/equities/shimamura-co-ltd|TOPIX500|11420|11330|10990|10760|10810|10730|10580|10770|10610|10600|10520|10780|10750|10890|10610|10860|10760||11430|11600|11700|11620|11750|11670|11760||11620|11690|11670|11600|11650|11600|11860|11810|11600|11520|11650|11440|11600|11750|11680|11780|11950|12200|12110|11990|11880|11880||11770|11570|11460|11310|11130|||10840|10440|10340|10430|10460|10460|10410|10590|10570|10550|10650|10450|10450|10430|10160|10300|9950|10060|10290|10450|10390|10710|10800|10940|10900|10930|11210||11060|11270|11170|11200|11320|11390|11280|11230|10820|11380|11310|11190|11330||11170|11120|11500|11620|11290|11200|11210|11070|10890|10910|10860|10750|10600|10620|10470|10710|10530|10460|10590|10540|10520|10150||10230|10400|9580|9610|9420|8950|||8800|8690|8750|8600|8790|8710|8530|8480|8590|8550|8710|8790|8600|8750|8750|8860|8860|8800|8640|8520|8410|8120|7980|8060|7950|7980|7800|7870|7660||7530|7540|7450|7360|7340|7330|7180|7300|7450|7720|||7650|7470|7400|7380|7490|7540|7620|7430|7230|7250|7190|7190|7190|7060|6940|7020|7300|7690|7580|7680|7920|7560|7450|7390|7450|7470|7480|7340|7500|7540|7730|7700|7740|7790|7750|7730|7650|7470|7580|7550|7390|7310|7130|6940|6920|6980|6870|6780|6810|6830|6960|6940|7100|6820|6640||||6870|6800||6730|6770|6800|6730|6690|6650|6660|6670|6670|6640|6620|6360|6460|6380|6420|5920|6060|5930|5710|6160
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|25950|25525|24990|24520|24520|24240|24340|23965|23700|23980|23610|23795|23980|24175|23810|24405|24310||25405|26165|26315|26010|25865|26365|26325||26375|24560|24555|24575|24480|24950|25370|25230|24605|25135|26575|25750|26220|26265|25865|25575|24940|25400|25050|25570|25000|24950||24450|23600|23315|23980|23975|||24085|24420|24350|24245|24245|24280|24160|24270|23860|24135|24035|24185|24240|24445|24350|24285|24420|24400|24395|24255|24495|25050|24740|24885|24805|24460|24315||23445|23380|22600|22500|23105|23390|23000|22585|22650|24665|24760|23590|23795||24035|23765|23810|23750|20300|20090|20330|20160|20380|20610|20600|20440|20630|20960|20720|20800|21220|21530|21390|21300|21860|21430||20720|21580|21510|21290|21230|21350|||21080|21090|21270|21060|21340|21390|21260|21250|21700|21790|22080|22480|22240|22380|22450|22270|22880|22920|23250|23390|23000|23070|23040|23000|22790|22910|22980|22450|22860||23300|23500|23570|23380|22940|23000|23030|22260|21530|21720|||21460|21550|21430|21290|21260|21420|21400|21090|20980|21400|21520|21910|21770|22010|21640|20880|20750|20610|20640|20520|20480|20720|20690|20820|21130|21150|20760|20220|20340|20340|19730|19830|19870|19920|20140|20060|19990|19950|19810|19910|19560|19740|20130|20410|20180|20240|20460|19000|18880|18380|18520|17850|18030|17150|16150||||15540|15840||16070|16020|16090|15910|15550|15950|16120|16300|15620|16290|15970|15340|15460|15270|15520|15460|15430|14650|15040|15020
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|921|909|928|921|903|912|884|880|858|858|848|846|837|828|805|845|817||817|806|803|815|828|822|794||786|792|799|764|747|756|735|737|737|766|776|771|774|787|779|761|769|765|775|779|761|764||768|759|744|726|740|||750|758|740|745|740|732|738|765|780|780|803|814|821|818|832|844|819|815|819|807|810|807|793|812|807|819|821||798|811|796|803|797|793|803|823|816|777|757|744|741||740|724|727|725|746|759|748|742|756|743|766|768|774|781|790|785|788|795|791|798|790|769||789|811|825|805|804|815|||822|805|809|824|837|815|802|790|794|798|806|806|796|805|816|803|803|811|814|801|801|794|809|800|796|798|811|805|797||773|782|779|781|740|756|816|827|835|843|||844|838|850|866|868|853|834|851|836|851|847|861|870|860|869|864|885|871|887|858|885|895|890|895|892|878|891|845|881|888|921|963|945|934|925|928|924|919|912|923|910|893|862|853|865|876|869|855|845|846|860|864|875|874|848||||818|836||825|825|809|819|798|791|800|810|792|811|800|823|863|855|846|831|799|782|794|809
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3761|3666|3631|3637|3685|3507|3502|3466|3497|3498|3450|17425|17785|17845|17350|18125|17925||18740|18620|18540|18750|18975|18740|18285||17925|18115|18075|18080|18005|18395|18400|18270|18175|18770|19230|19300|19635|19320|19180|19095|19290|18865|18950|19080|19385|19645||19020|18510|17745|18060|17835|||18040|18345|17870|17670|17505|17330|17090|17195|17090|17120|17075|17160|17030|17055|17245|17445|17150|17300|17765|17690|17725|17615|17135|16945|16845|16410|15915||15160|15065|15140|15340|15330|15230|15470|15160|15180|15100|14640|14540|14680||14190|13890|14305|14540|14630|14630|14445|14485|14490|14290|14280|14175|14285|14295|14155|14110|14135|14105|13840|13790|13620|13490||13685|13930|13970|13950|13985|14000|||14090|13985|14065|14200|14200|13925|13880|13590|13785|13490|13675|13590|13100|12990|12885|12795|13050|13020|12985|12790|12700|12790|12945|12855|12800|12935|13025|12885|12750||12280|12690|12715|12410|12405|12275|12975|12975|13500|13525|||13405|13135|12925|12840|12925|13280|12895|12820|12410|12530|12375|12475|12525|12475|12220|12370|12595|12280|12480|12280|12290|12265|12345|12405|12380|12505|12490|11850|12455|12650|12770|12490|12750|12535|12630|12690|12630|12600|12620|12730|12530|12530|12025|11925|12155|12255|12150|11780|11950|11885|11985|11980|12120|12045|11950||||11510|12015||11700|11800|11305|11635|11305|11465|11840|11900|11235|11500|11530|11125|11470|11255|11375|11165|10665|9850|10070|10190
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|3150|2971|2980|2902|2937|2812|2783|2718|2749|2770|2779|2865|2884|2888|2854|2942|2913||3035|2978|2905|3010|3030|2995|2876||2791|2817|2704|2681|2715|2789|2855|2684|2630|2454|2530|2627|2700|2686|2646|2691|2659|2647|2662|2651|2669|2577||2556|2475|2481|2492|2340|||2360|2350|2319|2288|2296|2288|2248|2325|2366|2395|2295|2319|2306|2334|2328|2342|2326|2312|2323|2334|2350|2362|2311|2270|2240|2118|2058||1959|1941|1968|1978|1990|1929|1847|1837|1810|1900|1854|1885|1808||1761|1817|1881|1950|1909|1910|1893|1982|2018|1991|2003|1985|2030|2064|2053|2019|2023|1978|1953|1918|1888|1834||1835|1782|1762|1721|1723|1760|||1758|1762|1774|1700|1659|1641|1624|1613|1627|1578|1591|1647|1638|1618|1577|1578|1652|1647|1654|1644|1627|1635|1684|1740|1728|1739|1730|1705|1671||1612|1637|1670|1661|1606|1574|1651|1679|1694|1708|||1794|1776|1701|1678|1654|1691|1700|1737|1655|1676|1626|1558|1569|1510|1471|1469|1461|1446|1469|1469|1486|1501|1500|1506|1533|1524|1493|1464|1383|1416|1432|1407|1420|1410|1390|1403|1399|1422|1368|1393|1404|1418|1373|1387|1375|1350|1315|1293|1353|1352|1386|1381|1375|1364|1329||||1334|1361||1361|1275|1277|1276|1249|1126|1186|1167|1117|1098|1092|1043|1056|1057|1052|1050|956|910|944|971
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|1915|1924|1927|1910|1922|1930|1830|1796|1746|1719|1745|1664|1589|1580|1520|1558|1535||1541|1453|1449|1465|1459|1408|1373||1361|1355|1382|1348|1335|1308|1273|1283|1286|1289|1277|1298|1329|1342|1337|1358|1371|1359|1375|1402|1409|1398||1399|1360|1292|1273|1280|||1271|1281|1271|1284|1262|1224|1233|1249|1247|1218|1237|1234|1244|1242|1210|1226|1245|1262|1275|1285|1265|1264|1242|1319|1334|1334|1339||1308|1323|1352|1357|1365|1328|1400|1435|1411|1342|1350|1287|1336||1316|1252|1271|1280|1340|1360|1370|1324|1349|1342|1355|1341|1344|1365|1382|1344|1325|1339|1332|1339|1315|1305||1294|1358|1337|1294|1285|1341|||1390|1414|1428|1482|1465|1438|1469|1422|1434|1345|1319|1242|1253|1248|1239|1217|1209|1215|1202|1166|1174|1192|1210|1201|1208|1189|1211|1220|1220||1194|1186|1162|1187|1122|1188|1263|1281|1295|1303|||1276|1284|1298|1303|1309|1300|1303|1308|1264|1292|1281|1271|1283|1261|1270|1279|1298|1296|1311|1310|1339|1391|1385|1397|1410|1435|1421|1366|1404|1430|1489|1502|1532|1490|1442|1426|1398|1375|1375|1421|1394|1349|1317|1309|1339|1328|1332|1304|1288|1281|1332|1313|1340|1321|1301||||1291|1305||1355|1340|1314|1329|1300|1255|1269|1299|1312|1388|1445|1444|1508|1489|1524|1499|1429|1339|1332|1399
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5923|5879|5908|6088|5968|5950|5925|5739|5572|5460|5429|5586|5514|5496|5413|5722|5821||5811|5904|5984|6047|6138|6070|5976||5972|5841|5941|5858|5729|5752|5606|5715|5680|5731|5761|5697|5751|5658|5683|5732|5688|5769|5790|5841|5885|5955||5841|5736|5594|5542|5627|||5635|5679|5556|5517|5542|5573|5576|5640|5654|5579|5439|5492|5550|5607|5620|5600|5591|5655|5610|5596|5590|5627|5593|5712|5700|5693|5578||5557|5602|5630|5640|5622|5612|5624|5780|5566|5600|5553|5580|5295||5153|4924|4885|4886|4982|5035|5059|5064|5167|5217|5238|5154|5300|5404|5378|5485|5524|5480|5424|5499|5471|5416||5629|5735|5870|5783|5769|5769|||5868|5826|5786|5784|5791|5798|5798|5780|5852|5777|5793|5884|5880|5915|5883|5886|6015|6090|6186|6166|6184|6250|6170|6127|6111|6234|6202|6110|6084||6043|6076|6150|6212|6097|6259|6445|6430|6400|6374|||6371|6438|6260|6154|6158|6321|6308|6247|6134|6201|6286|6367|6514|6605|6513|6535|6750|6658|6892|6846|6972|7047|7087|6937|6798|6776|6801|6535|6503|6435|6614|6501|6472|6285|6221|6220|6180|6190|6361|6076|6045|5891|5843|5749|5708|5803|5743|5623|5714|5822|6091|5507|5636|5960|5827||||5771|5929||6001|5790|5604|5596|5529|5428|5500|5617|5522|5577|5457|5454|5520|5491|5527|5393|5378|5160|5034|5079
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|3155|3090|3095|3065|3010|3000|3020|3060|2995|3005|2920|2985|2980|2980|2955|2990|2945||2940|2935|2960|2980|3070|3145|3155||3110|3095|3170|3000|3035|3110|3090|3065|3020|3030|3115|3035|3055|3010|2965|2950|2935|2940|2895|2915|2930|2910||2850|2830|2790|2830|2860|||2870|2870|2835|2805|2795|2795|2740|2770|2755|2760|2755|2760|2770|2710|2685|2670|2560|2555|2585|2625|2590|2585|2600|2630|2585|2540|2540||2505|2500|2480|2530|2610|2565|2565|2575|2630|2665|2635|2640|2510||2482.5|2475|2520|2530|2535|2535|2575|2595|2640|2610|2640|2660|2690|2705|2690|2695|2710|2645|2590|2585|2595|2510||2565|2630|2645|2565|2575|2600|||2635|2595|2550|2525|2540|2535|2485|2455|2450|2470|2470|2510|2497.5|2472.5|2450|2437.5|2472.5|2440|2460|2377.5|2380|2362.5|2387.5|2367.5|2335|2357.5|2320|2325|2227.5||2212.5|2262.5|2247.5|2300|2272.5|2270|2262.5|2280|2270|2285|||2272.5|2265|2300|2272.5|2307.5|2307.5|2305|2315|2272.5|2250|2280|2362.5|2335|2272.5|2295|2282.5|2242.5|2207.5|2185|2167.5|2202.5|2232.5|2230|2227.5|2207.5|2242.5|2235|2187.5|2232.5|2250|2255|2220|2197.5|2215|2290|2330|2322.5|2317.5|2330|2272.5|2320|2400|2390|2370|2397.5|2407.5|2350|2362.5|2330|2355|2410|2395|2385|2405|2395||||2380|2440||2460|2467.5|2460|2427.5|2380|2370|2387.5|2370|2365|2347.5|2375|2330|2327.5|2330|2252.5|2250|2250|2232.5|2232.5|2180
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|8157|8173|8133|8086|8060|8066|8090|8089|8169|8128|7946|7956|7950|7975|7913|8148|8152||8150|8142|8250|8223|8108|8180|7995||7682|7897|7788|7508|7509|7477|7364|6871|6789|6881|6893|6961|7009|7075|6775|6715|6780|6609|6647|6688|6637|6578||6722|6700|6835|6938|7145|||7136|7223|6905|7034|7046|7033|7054|7133|7167|7166|7264|7345|7380|7313|7305|7288|7276|7400|7488|7382|7400|7397|7360|7393|7416|7388|7300||7171|7201|7226|7312|7252|7137|7383|7363|7375|7041|6941|6894|6767||6546|6450|6545|6644|6677|6641|6881|6853|6959|6865|6850|6745|6798|6836|6722|6599|6587|6564|6455|6502|6417|6158||6035|6114|6123|6061|6117|6210|||6289|6208|6180|6090|6106|6139|6167|6079|6070|6013|6082|6175|6178|6208|6171|6071|5996|6040|6037|5802|5759|5776|5724|5698|5662|5670|5743|5743|5480||5540|6064|6136|6008|5955|5850|5944|6250|6610|6615|||6618|6754|6665|6718|6766|6795|6720|6762|6712|6781|6845|6984|6921|6760|6752|6823|6835|6808|7009|7023|6985|6960|6973|7076|7021|6974|6960|6833|7026|7126|7223|7269|7156|6917|6991|6981|6951|6802|6570|6837|6732|6762|6426|6404|6462|6582|6503|6311|6475|6401|6342|6621|6503|6390|6405||||6390|6378||6429|6530|6497|6606|6574|6788|6868|6863|6558|6709|6595|6496|6614|6645|6530|6432|6254|6202|6071|6099
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|892|865|863|881|868|870|858|870|850|831|830|826|819|811|778|810|800||798|795|805|812|818|806|793||799|800|812|787|773|765|759|762|760|763|764|767|774|767|775|782|788|785|786|790|791|783||775|763|746|736|744|||756|762|756|758|755|745|752|757|761|759|766|765|773|770|753|757|753|763|768|759|754|748|742|778|785|782|794||783|781|778|780|767|765|766|766|743|726|726|712|722||721|700|708|706|714|717|718|708|720|718|726|719|720|721|730|725|724|730|728|734|734|726||726|753|763|745|744|750|||767|766|764|770|779|769|765|749|764|755|745|735|737|737|737|742|736|743|747|729|726|733|735|734|742|748|748|741|737||707|706|705|712|699|684|698|694|699|699|||691|698|711|707|714|703|698|699|682|699|689|695|705|694|689|692|693|696|700|690|702|711|705|711|712|718|718|694|706|715|735|739|743|722|718|719|703|692|686|692|676|644|626|622|630|628|631|619|621|616|635|627|650|646|635||||641|654||650|645|623|624|619|615|612|611|611|622|630|625|632|631|644|645|632|621|613|631
04759|949826|/equities/sho-bond-holdings|TOPIX500|4865|4880|4820|4770|4675|4640|4610|4625|4640|4690|4680|4705|4740|4690|4650|4735|4615||4730|4760|4745|4780|4775|4820|4825||4690|4745|4710|4600|4630|4580|4570|4520|4555|4600|4685|4605|4625|4705|4555|4545|4570|4620|4560|4715|4740|4840||5040|4995|4945|4950|4965|||5010|5060|5030|5040|5010|5080|4980|5030|5010|5030|5060|5150|5100|5110|5090|5060|5010|5020|5150|5200|5200|5260|5200|5410|5380|5440|5530||5400|5340|5410|5400|5450|5330|5430|5440|5310|5360|5270|5220|5200||5130|5020|5070|5080|5100|5120|5200|5180|5310|5210|5230|5170|5160|5150|5130|5090|5080|5140|5120|5160|5130|5120||5220|5320|5350|5260|5190|5140|||5150|5120|5110|5220|5320|5180|5130|5100|5060|5080|5150|5130|5120|5050|5010|4975|5040|5120|5120|5140|5150|5130|5160|5080|5000|5060|4955|4985|4770||4520|4670|4635|4660|4630|4530|4660|4705|4770|4790|||4735|4860|4775|4710|4760|4825|4815|4800|4715|4810|4830|4815|4920|4850|4790|4760|4775|4830|4925|4785|4755|4845|4880|4970|4930|4930|4885|4815|4880|4985|4990|4990|4995|4915|4985|4985|4995|5000|4985|4815|4830|4855|4770|4725|4710|4700|4755|4660|4565|4575|4640|4540|4490|4395|4375||||4370|4375||4355|4370|4320|4225|4245|4250|4260|4355|4380|4305|4290|4275|4260|4170|4200|4075|3980|3940|3995|3990
04760|952951|/equities/shochiku-co-ltd|TOPIX500|14160|14270|14380|14300|14310|14610|14960|15200|15040|15230|15420|15890|15390|15660|15900|15730|15320||15630|15250|15350|15590|15340|15380|15290||15270|15200|15380|15170|14880|15090|14470|14340|14330|14550|14470|14320|14240|14300|14390|14430|14310|14260|15000|14910|14660|14700||14280|14040|13960|13810|13860|||14140|14210|13880|13950|13650|13610|13590|13820|13930|14150|14160|14300|14290|14010|13870|13880|13570|13380|13440|13490|13140|13070|13010|13580|13330|13420|13650||13200|13430|13600|13770|13520|13090|13750|13940|13530|13120|13040|13090|12660||12380|12060|12260|12300|12410|12510|12450|12420|12430|12510|13140|12950|14330|15460|15410|15310|15340|15490|15310|15360|15560|15230||15370|15620|15420|15270|15320|15350|||15490|15170|15260|15210|15270|15080|14870|14600|14740|14320|14320|14320|14180|14120|14200|14020|13880|14460|14400|13970|14080|13840|14130|13850|13810|14100|13960|13780|13310||12790|12680|12680|12770|12260|11880|12190|12570|12790|12890|||13200|13310|13010|13030|13330|13760|13460|14390|14290|14640|14630|14980|14650|14740|14720|14670|14850|14940|14920|14880|14890|14880|14520|14610|14690|14480|14570|14160|14690|14640|14890|14940|14680|14380|14340|14300|14210|13960|14100|14290|14030|14000|13480|13340|13150|13300|13410|13080|13030|12870|12980|12980|12800|12340|11860||||11590|11770||11570|11390|11480|11680|11500|11440|11490|11620|11550|11500|11490|11520|11580|11720|11930|11500|10990|10800|11180|11660
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3230|3165|3145|3150|3035|3045|3055|3040|2985|2919|2810|2760|2645|2635|2594|2632|2607||2592|2601|2649|2688|2650|2695|2657||2648|2650|2652|2615|2622|2631|2610|2558|2497|2511|2439|2431|2433|2408|2434|2443|2417|2392|2432|2451|2441|2303||2251|2229|2183|2187|2203|||2197|2218|2225|2209|2140|2159|2208|2245|2242|2194|2230|2218|2250|2257|2160|2201|2125|2064|2012|1957|1967|1950|1937|2028|1998|2002|1951||1928|1940|1976|1973|1943|1924|1964|1970|1983|1889|1875|1800|1808||1825|1767|1826|1833|1893|1929|1917|1885|1916|1856|1875|1865|1899|1910|1979|1953|1983|2023|2018|1985|1911|1856||1922|2007|2012|1983|1996|2070|||2113|2089|2095|2116|2067|1995|1990|1965|2010|2008|1973|1981|2002|2025|2067|2094|2087|2141|2129|2095|2121|2106|2169|2188|2251|2294|2324|2366|2306||2219|2244|2240|2288|2175|2176|2297|2326|2374|2366|||2378|2382|2414|2393|2400|2346|2333|2322|2271|2331|2346|2374|2393|2356|2355|2377|2416|2398|2474|2468|2548|2569|2580|2614|2623|2629|2641|2553|2581|2630|2696|2710|2664|2627|2589|2606|2572|2571|2575|2603|2567|2530|2428|2299|2337|2298|2286|2185|2341|2296|2364|2370|2357|2272|2230||||2308|2375||2315|2353|2297|2303|2240|2258|2338|2319|2302|2312|2325|2307|2302|2286|2283|2282|2289|2213|2196|2184
04762|951927|/equities/skylark-co-ltd|TOPIX500|1741|1750|1724|1698|1667|1694|1689|1727|1665|1663|1668|1682|1658|1693|1648|1687|1679||1638|1627|1633|1649|1631|1618|1660||1687|1695|1717|1718|1718|1738|1713|1692|1715|1795|1695|1682|1657|1647|1642|1633|1610|1575|1589|1575|1549|1554||1556|1534|1533|1509|1510|||1597|1571|1602|1626|1626|1622|1626|1633|1638|1643|1670|1634|1659|1648|1637|1619|1611|1646|1626|1630|1631|1590|1581|1621|1606|1632|1620||1577|1576|1622|1648|1648|1604|1644|1666|1679|1537|1537|1544|1520||1501|1487|1522|1531|1539|1551|1522|1566|1564|1534|1516|1477|1502|1519|1500|1503|1519|1541|1538|1539|1533|1511||1500|1519|1523|1501|1505|1530|||1531|1524|1520|1497|1499|1521|1684|1680|1685|1648|1639|1650|1643|1661|1686|1638|1638|1663|1635|1618|1608|1573|1588|1553|1550|1548|1594|1604|1578||1509|1507|1540|1548|1499|1465|1500|1569|1609|1620|||1638|1641|1635|1625|1637|1616|1566|1615|1605|1662|1622|1632|1628|1594|1630|1629|1711|1715|1778|1796|1821|1820|1809|1806|1804|1795|1799|1754|1762|1771|1808|1822|1826|1789|1768|1762|1756|1762|1747|1791|1763|1769|1717|1660|1709|1702|1713|1681|1650|1693|1735|1732|1778|1700|1597||||1605|1602||1583|1569|1520|1516|1540|1572|1566|1559|1532|1538|1531|1511|1551|1548|1599|1480|1405|1415|1505|1529
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|66490|63790|63000|62470|62790|60120|60130|60000|61700|63550|63200|64100|65460|64470|62900|65880|64490||65860|65250|65820|66140|66450|67480|66440||66030|66510|64860|63410|62830|64820|65390|64510|63360|66040|66960|66460|67740|68240|67800|66880|67370|67290|67960|69180|67260|67580||68200|67200|64700|64000|63180|||62950|64170|63290|62730|63080|63360|62630|63540|63840|64050|64320|64770|65130|65090|65550|66330|64860|64510|64830|65490|65990|66590|66320|66660|65900|64780|63030||60250|60580|58160|58500|60000|60450|62370|61280|60300|60680|58770|58500|57370||56270|55300|56600|56590|56160|56350|56770|57260|57390|57870|57990|57520|57840|59270|59570|57600|58080|58310|57900|57540|56800|56980||58460|59610|58540|57080|56700|58120|||58260|57200|57090|57100|57620|56570|57200|56750|56480|57710|58130|60370|59340|57980|58250|58720|59350|59130|59350|58990|58710|59190|59730|60150|59520|59800|59920|59600|57830||55450|55680|55350|54990|54700|55070|56700|57190|57740|58420|||57350|58350|56900|57080|58360|60080|56390|56870|55700|56330|56530|57350|56950|55950|54260|54800|55180|55730|56080|55710|55240|55200|55630|55820|55490|55590|55550|52500|54020|55050|55890|56190|56690|57980|57950|57630|57120|56220|54370|56810|55700|55500|53990|53320|53560|54000|53000|51210|52300|51180|52030|50840|51120|50560|49560||||49470|49000||49420|48900|48000|48000|48400|48230|48810|49340|49100|50720|49820|48320|48670|47400|47880|47310|46500|45270|44700|44510
04764|951783|/equities/sms-co-ltd|TOPIX500|3405|3400|3390|3365|3455|3300|3150|3210|3200|3305|3340|3410|3495|3485|3480|3535|3520||3700|3655|3635|3735|3835|3855|3885||3910|3850|3785|3910|3965|4150|4165|4080|3885|4035|4100|4085|4155|4095|4050|3980|4030|4035|4025|4060|4045|4105||4220|4125|4075|4120|4060|||3950|3905|3740|3750|3780|3805|3705|3825|3790|3795|3695|3640|3625|3630|3610|3700|3675|3685|3740|3705|3820|3850|3785|3760|3595|3500|3570||3425|3400|3305|3335|3490|3450|3450|3335|3270|3325|3180|3255|3075||3115|3070|2980|3020|3015|3040|3165|3230|3330|3305|3275|3230|3255|3335|3305|3305|3280|3245|3135|3075|3105|3065||3040|3060|3080|2938|2891|2950|||2947|2941|2935|2911|2885|2905|2851|2882|2872|2885|2984|3080|3170|3025|2934|2926|2984|3030|3025|2987|2940|2945|3020|3010|2913|2965|2955|2908|2984||2901|2947|2894|2884|2767|2613|2378|2449|2491|2489|||2436|2500|2436|2433|2448|2396|2383|2426|2322|2334|2333|2384|2311|2341|2297|2337|2417|2475|2552|2511|2512|2510|2486|2526|2577|2570|2560|2458|2527|2587|2657|2687|2635|2671|2693|2696|2738|2759|2677|2658|2698|2741|2754|2625|2638|2624|2550|2566|2527|2430|2566|2507|2432|2396|2335||||2327|2365||2231|2217|2200|2099|2175|2173|2179|2159|2180|2172|2112|2085|2118|2124|1999|1910|1853|1895|1972|1995
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1485|1480.5|1492|1467.5|1460.5|1445.5|1435|1412.5|1409.5|1412.5|1413|1438.5|1443|1447.5|1441|1439.5|1435.5||1448|1436|1442.5|1463|1455|1435|1432||1422.5|1415.5|1418.5|1420|1388.5|1398|1363|1361|1377|1377|1381|1346|1343.5|1347|1350.5|1355|1363.5|1355|1361|1353.5|1343.5|1352.5||1347|1335|1333|1303.5|1310|||1293|1306.5|1292|1286.5|1286|1305.5|1316|1320.5|1346|1315|1323.5|1341.5|1337|1330|1311.5|1290|1275|1263.5|1264|1280|1266.5|1260|1284.5|1287|1285|1290|1295||1279|1289.5|1256.5|1264|1265.5|1260|1264.5|1250|1225|1237|1223|1229|1211||1223.5|1212.5|1216.5|1214.5|1220|1217.5|1200|1210|1226|1213|1214.5|1215|1212|1202|1205|1195|1197|1201.5|1212|1214|1192.5|1191||1177.5|1191|1242.5|1245|1251|1270.5|||1242.5|1308.5|1300.5|1278.5|1242|1307.5|1314.5|1320|1349.5|1353|1368|1382|1376.5|1365|1392.5|1431.5|1455|1475|1475|1480.5|1483.5|1473|1502|1496.5|1486.5|1493|1499|1480|1465||1457|1457.5|1449|1458.5|1459.5|1414.5|1433|1419.5|1427|1429|||1405.5|1410.5|1431|1415|1429|1431.5|1415|1403|1393.5|1399.5|1386|1387.5|1387|1365|1368|1358.5|1375|1369|1392|1382.5|1396|1403|1381|1378|1363|1378.5|1370.5|1346|1369|1374.5|1374|1373|1367|1368|1375|1367.5|1364.5|1366|1366|1364|1355|1340|1338.5|1319|1375|1386|1403|1407.5|1422|1430|1431.5|1455|1470|1455.5|1454.5||||1441.5|1464||1458|1429|1420|1404|1398|1391.5|1381.5|1413.5|1396.5|1397.5|1372.5|1381.5|1374|1380|1388|1396.5|1387|1296|1308|1351
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10220|10400|10620|10370|10635|10290|10120|10130|9818|10055|10050|10600|10380|10435|9895|10365|9982||10530|10350|10340|10405|10420|10005|9797||9961|9808|9485|9081|8776|8712|8560|8458|8108|8285|8594|8665|8664|8800|8946|8694|8758|8503|8518|8569|8325|8097||7988|7993|8120|8020|8008|||8058|8055|7706|7692|7942|8075|8287|8489|8354|8350|8030|7999|8088|7913|8306|7489|7094|7123|7260|7381|7255|7300|7272|7250|7089|6870|6835||6749|6577|6639|6700|6789|6667|6679|6581|6748|7083|6722|6870|6535||6696|6793|6907|7003|6911|6888|7082|7088|7089|7140|7244|7023|7016|7165|7058|7182|6997|7085|6955|6913|6750|6523||6469|6437|6341|6164|6087|6375|||6545|6617|6704|6407|6385|5860|5800|5677|5845|5881|6334|6544|6581|6519|6598|6397|6618|6640|6422|6269|6259|6266|6397|6194|6237|6326|6423|6192|6361||6521|6548|6593|6881|6932|6595|6898|6739|6645|6499|||6492|6464|6272|6415|6403|6497|6443|6532|6267|6291|6019|6190|5918|5778|5630|5551|5450|5380|5533|5370|5396|5497|5512|5483|5446|5295|5042|4905|5071|5185|5355|5358|5324|5220|5175|5121|5185|5018|4832|4827|4734|4805|4607|4607|4480|4539|4494|4621|4574|4530|4657|4704|4685|4668|4495||||4608|4633||4610|4592|4395|4449|4377|4593|4790|4735|4430|4333|4420|4200|4347|4183|4139|4129|4016|3732|3768|3675
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|5340|5240|5140|5130|5060|5020|5040|5090|4930|4940|4870|4905|4885|4910|4800|4965|4940||4970|4935|4990|5050|5110|5170|5150||5220|5250|5270|5090|5080|5100|5020|4990|5150|5210|5210|5210|5230|5200|5240|5240|5300|5300|5360|5440|5340|5390||5430|5430|5410|5350|5360|||5350|5390|5270|5280|5310|5280|5220|5270|5250|5330|5310|5360|5450|5450|5410|5360|5260|5280|5250|5330|5480|5550|5590|5650|5590|5630|5640||5500|5430|5380|5370|5400|5270|5320|5310|5180|5150|5100|5160|5050||5030|4855|4990|4990|5010|5040|5030|4985|5230|5160|5210|5100|5120|5150|5130|5100|5080|5100|5030|5090|5020|4970||5000|5310|5330|5190|5160|5150|||5150|5090|5100|5110|5150|5150|5070|5020|5020|5000|4955|5010|4990|5000|4955|4960|5030|5050|5100|5080|5120|5160|5220|5220|5200|5300|5270|5210|5090||5010|4960|5020|5060|4905|4965|4870|4830|4885|5030|||4905|5000|4925|4985|4970|5030|4940|4995|4900|4935|5010|5040|5030|4935|4880|4940|5020|4940|4965|4920|5020|4990|5100|5170|5170|5210|5300|5080|5210|5330|5350|5380|5320|5380|5450|5350|5370|5270|5300|5300|5360|5270|5260|5320|5370|5530|5500|5480|5410|5300|5570|5550|5160|5110|5030||||5140|5170||5380|5400|5390|5400|5460|5450|5440|5450|5450|5400|5250|5220|5260|5230|5290|5080|5070|4960|4970|5010
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|1620|1585|1595|1590|1560|1540|1525|1535|1505|1475|1455|1470|1430|1460|1400|1450|1395||1405|1365|1375|1415|1350|1320|1300||1320|1315|1315|1265|1260|1280|1250|1230|1210|1245|1240|1245|1240|1230|1235|1235|1225|1225|1235|1250|1250|1230||1215|1220|1170|1145|1145|||1150|1165|1155|1155|1145|1135|1145|1170|1175|1175|1185|1180|1185|1175|1170|1185|1165|1170|1180|1170|1165|1155|1145|1170|1160|1175|1175||1165|1165|1160|1170|1190|1170|1200|1220|1205|1155|1160|1155|1175||1170|1145|1165|1165|1185|1210|1210|1180|1195|1165|1190|1165|1175|1180|1195|1190|1200|1215|1215|1225|1210|1175||1190|1225|1250|1225|1225|1245|||1255|1220|1235|1250|1250|1225|1230|1205|1215|1200|1210|1220|1205|1215|1215|1180|1185|1195|1205|1165|1180|1170|1170|1180|1185|1210|1205|1205|1185||1160|1155|1135|1145|1110|1105|1150|1170|1185|1185|||1185|1200|1200|1215|1230|1210|1190|1185|1145|1155|1165|1165|1185|1165|1165|1155|1175|1165|1195|1180|1205|1215|1195|1215|1240|1245|1265|1190|1235|1245|1305|1325|1335|1300|1275|1290|1280|1260|1255|1270|1250|1215|1185|1170|1200|1195|1190|1155|1165|1160|1185|1215|1250|1225|1185||||1215|1260||1235|1260|1225|1250|1200|1235|1250|1265|1235|1250|1260|1245|1250|1230|1230|1220|1195|1150|1155|1205
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4443|4391|4325|4286|4243|4248|4131|4126|4048|3985|4002|4083|4069|4138|4080|4181|4089||4124|4110|4190|4303|4308|4285|4413||4412|4370|4367|4310|4211|4205|4127|4144|4167|4217|4295|4238|4223|4188|4248|4180|4224|4211|4247|4310|4268|4260||4237|4208|4163|4069|4096|||4173|4186|4157|4132|4123|4068|4034|4038|4014|4020|4017|4050|4127|4148|4154|4151|4126|4119|4175|4190|4149|4120|4010|4115|4058|4111|4010||4007|4150|4192|4167|4130|3997|4101|4177|4102|4007|3957|3911|3947||3910|3891|3940|3961|4025|4019|4011|3965|3966|3881|3900|3817|3841|3813|3833|3756|3762|3823|3812|3805|3749|3614||3629|3737|3825|3702|3698|3790|||3892|3880|3858|3872|3941|3874|3903|3844|3925|3877|3905|3974|3918|3972|3980|3993|3876|3982|3994|3919|3972|3909|3905|3822|3865|3859|3815|3828|3818||3686|3667|3587|3599|3530|3455|3623|3638|3666|3691|||3634|3633|3711|3721|3754|3749|3772|3740|3641|3676|3683|3738|3764|3681|3644|3618|3707|3650|3695|3654|3704|3716|3691|3658|3677|3690|3749|3601|3658|3725|3876|3936|3840|3740|3731|3740|3831|3790|3832|3802|3681|3572|3479|3420|3540|3305|3155|3118|3111|3067|3130|3243|3263|3244|3179||||3348|3500||3483|3500|3401|3331|3255|3258|3375|3458|3450|3500|3566|3554|3561|3529|3570|3550|3484|3434|3300|3241
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|11630|11575|11585|11400|11330|11010|11000|10810|11020|11215|11045|11330|11345|11405|11120|11570|11325||11980|11965|12000|12200|12240|11970|11845||11990|11825|12095|12450|11650|10635|10465|10155|10050|10035|10270|10285|10300|10480|10605|10590|10605|10480|10560|10750|10700|10850||10715|10440|10330|10570|10435|||10285|10390|10180|9953|10090|10150|10045|10405|10255|10025|9765|9730|9783|9858|9818|9872|9704|9675|9757|9765|9618|9800|9704|9812|9754|9810|9490||9235|9249|9237|9408|9491|9326|9160|9040|8920|9220|9145|9229|8903||8768|8674|8800|8248|8100|8017|7820|7816|7896|7900|7769|7603|7757|7811|7910|7768|7862|7832|7770|7828|7892|7753||8032|8200|8179|8100|8155|8204|||8323|8132|8210|8058|8257|8211|8216|8078|8235|8198|8288|8426|8420|8349|8309|8280|8559|8571|8423|8407|8284|8354|8526|8768|8826|8876|8700|8462|8537||8525|8468|8546|8686|8314|8076|8184|8168|8258|8196|||8260|8379|8249|8115|8176|8126|7940|8100|7780|7673|7430|7502|7580|7511|7500|7432|7384|7313|7519|7555|7650|7640|7607|7612|7665|7669|7480|7317|7404|7495|7496|7402|7396|7280|7267|7151|7133|6973|6874|6884|6750|6737|6750|6773|6795|6747|6902|6685|6865|6794|7069|7071|7059|6948|6792||||6806|6932||6763|6779|6706|6761|6743|6722|6878|6969|6700|6767|6616|6507|6670|6711|6702|6690|6550|6260|6322|6228
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2648|2693|2618|2576|2493|2570|2607|2656|2626|2589|2524|2509|2497|2483|2468|2512|2488||2473|2461|2553|2590|2583|2586|2586||2585|2598|2627|2604|2558|2550|2508|2472|2453|2486|2472|2471|2451|2420|2453|2466|2472|2464|2489|2500|2462|2434||2422|2430|2412|2391|2426|||2474|2513|2453|2436|2438|2439|2466|2522|2527|2558|2590|2636|2644|2642|2620|2606|2603|2620|2633|2635|2590|2574|2549|2686|2690|2791|2804||2724|2724|2696|2757|2756|2707|2822|2848|2794|2678|2662|2636|2628||2652|2571|2528|2658|2654|2663|2645|2615|2672|2628|2705|2681|2712|2739|2773|2784|2790|2836|2844|2886|2897|2796||2835|2903|2986|2949|2938|2940|||2915|2896|2934|2948|2998|2968|2934|2900|2937|2920|2912|2935|2898|2873|2887|2863|2850|2886|2885|2820|2851|2851|2884|2871|2836|2873|2905|2872|2791||2679|2657|2701|2709|2551|2505|2605|2723|2746|2815|||2790|2889|2832|2783|2792|2797|2730|2788|2721|2817|2819|2838|2850|2815|2846|2820|2878|2880|2927|2893|2883|2901|2868|2931|2888|2912|2948|2901|2922|2979|3005|3010|3000|3015|3070|3140|3125|3095|3095|3115|3055|3040|2950|2908|2934|2958|2922|2893|2889|2837|2860|2822|2838|2759|2656||||2752|2760||2743|2775|2861|2822|2794|2767|2737|2722|2760|2766|2749|2748|2785|2758|2813|2688|2616|2521|2567|2643
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|6500|6200|6150|6040|6080|5980|5860|6060|5990|6120|6010|6200|6140|6200|6040|6310|6300||6510|6810|6690|6950|7160|7150|7140||7130|7180|7010|6720|6500|6330|6280|6270|6020|6220|6200|5850|5900|5930|5870|6050|6080|6200|6320|6350|6110|6000||5950|5820|6040|6140|6140|||6260|6200|6160|6150|6220|6280|6060|6470|6590|6650|6450|6420|6440|6490|6330|6430|6460|6270|6350|6170|6300|6350|6410|6160|6020|5790|5630||5360|5490|5340|5350|5490|5610|5520|5270|5150|5560|6470|6470|6200||6120|6120|6470|6230|6210|6080|6190|6440|6280|6470|6620|6600|6630|6670|6730|6720|6690|6720|6720|6680|6890|6890||6960|7010|6930|6990|6810|6910|||6840|6860|6990|6750|6670|6670|6770|6710|6690|6900|7240|7320|7210|7120|6990|6850|7060|6980|7030|7150|6940|6940|6940|6920|6750|6740|6530|6430|6450||6890|6130|6050|5990|5700|5640|5670|5740|5780|5820|||5870|5880|5760|5540|5450|5640|5450|5550|5520|5810|5490|5570|5500|5490|5450|5400|5440|5450|5510|5450|5500|5530|5610|5610|5640|5580|5530|5440|5450|5590|5460|5270|5310|5300|5270|5270|5300|5240|5230|5230|5140|5000|5060|4955|4875|4820|4740|4705|4770|4720|4950|4835|4675|4545|4535||||4420|4405||4625|4530|4490|4525|4425|4695|4815|4995|5130|5130|4970|4950|4895|4930|4945|5000|5060|4965|4955|4800
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|3520|3480|3380|3375|3380|3330|3360|3340|3305|3345|3275|3290|3245|3270|3155|3325|3310||3440|3420|3485|3555|3625|3635|3645||3640|3545|3520|3550|3435|3420|3440|3450|3270|3345|3350|3200|3300|3180|3190|3185|3185|3195|3230|3345|3360|3355||3420|3395|3270|3275|3280|||3325|3390|3350|3310|3325|3315|3340|3435|3415|3390|3470|3430|3460|3435|3410|3465|3400|3410|3350|3300|3310|3180|3070|3145|3000|3050|3065||3010|2969|2976|2998|3020|2905|3005|3060|3035|2988|3000|2980|3035||3055|2960|3165|3150|3170|3165|3175|3100|3095|3000|3030|2982|2973|2982|3050|3065|3095|3125|3110|3075|3120|3060||3015|3090|3075|2996|2989|3010|||3080|3095|3165|3250|3240|3180|3145|3110|3065|3050|3015|3030|3020|3050|3040|3030|3030|3025|3025|2998|3070|3055|3080|3025|2971|2969|2997|2988|2896||2714|2720|2693|2662|2574|2516|2675|2720|2786|2669|||2634|2646|2652|2670|2655|2713|2653|2624|2529|2560|2582|2623|2694|2629|2588|2545|2595|2534|2581|2549|2623|2610|2590|2582|2672|2675|2700|2554|2669|2724|2823|2840|2894|2859|2831|2801|2687|2639|2619|2717|2638|2617|2515|2495|2528|2536|2545|2450|2374|2352|2424|2465|2488|2399|2330||||2381|2475||2351|2443|2378|2422|2338|2330|2393|2428|2303|2302|2354|2266|2343|2330|2258|2187|2003|1944|2014|2077
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2206|2157|2186|2191.5|2118.5|2137|2149|2169|2072|2077|2014|2037|1959|1995.5|1988.5|2035|2041||2035|2070.5|2028.5|2089.5|2101|2126|2200||2120|2142.5|2117|2119.5|2124|2103.5|2027|2025|2006|2066.5|2065|2029.5|2031|2043|2045|2055|2023|2007|2067.5|2112|2123.5|2108.5||2110|2100|2073|2003.5|2030.5|||2062.5|2064|2004|2052|2058.5|2060|2094|2132|2184|2162|2173.5|2175|2186|2093.5|2121|2146|2111.5|2122|2127|2120|2112.5|2081|2073|2126.5|2158.5|2216.5|2221||2156.5|2145|2195|2218.5|2184|2128.5|2168.5|2220.5|2208.5|2052.5|2091.5|2075|2068.5||1983.5|1905.5|1994|1994.5|2052.5|2090|2096.5|2070|2128|2027.5|2060|2020.5|2034|2029|2092|2091.5|2083|2121.5|2130|2123.5|2111.5|2036.5||2032|2083|2098|2064.5|2007|2068|||2112.5|2106.5|2156.5|2208|2247.5|2241.5|2216|2182|2255.5|2247.5|2218.5|2218|2177.5|2229.5|2202.5|2191.5|2152|2221|2239.5|2173|2193|2187|2181|2189.5|2236|2218.5|2248.5|2223.5|2197||2020.5|2016|2053.5|2120|2061|1994.5|2125|2132.5|2198|2246|||2271|2254|2267|2297|2340|2275.5|2220|2249|2129.5|2185|2222|2257|2299|2260|2277|2222.5|2241.5|2210|2273|2295.5|2372|2371.5|2347.5|2349.5|2398|2433|2492|2322|2430.5|2459|2593.5|2608|2655.5|2589.5|2521|2571.5|2425|2393|2378.5|2459|2351|2331.5|2244|2183|2181|2179|2204|2157.5|2121.5|2081.5|2160.5|2191|2220.5|2115|2036||||2065|2175||2092|2072.5|2028|2046.5|1968.5|2060|2075|2088|2018|2074|2057.5|2005.5|2023.5|1986|1915|1874|1803|1715|1868.5|2013.5
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|8690|8680|8660|8570|8450|8300|7920|7980|7920|7850|7700|7680|7680|7680|7420|7560|7530||7450|7340|7370|7390|7420|7350|7290||7480|7510|7380|7230|7020|7040|6920|6890|6890|7050|7180|7270|7280|7180|7110|7000|6940|7050|7000|6900|6880|6880||7000|6720|6770|6760|6830|||6900|6910|6820|6930|6970|7000|6900|6950|7000|7200|7130|7170|7110|7150|6980|6950|6790|6880|6870|6880|6850|6900|6930|7080|7060|6980|6940||6910|6980|6930|6950|7040|7000|7030|7020|6940|7290|7190|7080|7050||7050|6920|6940|7090|6890|6850|6780|6830|6980|7040|6910|6860|6870|7170|7090|7100|7260|7390|7400|7600|7530|7550||7440|8010|7910|7780|7660|7560|||7550|7470|7530|7340|7560|7620|7420|7390|7560|7510|7690|7760|7720|7660|7650|7570|7800|7670|7820|7770|7730|7650|7630|7790|7590|7750|7790|7590|7510||7350|7380|7700|7700|7670|7660|7790|7720|7700|7730|||7660|7580|7610|7600|7580|7850|7680|7630|7480|7450|7390|7570|7480|7410|7260|7210|7300|7440|7330|7330|7150|7050|7170|7140|7090|7090|7070|6990|6990|7050|7000|6980|6900|6980|7100|6970|7140|7010|6960|6900|6930|6960|7030|6950|6970|6880|6780|6870|6700|6530|6630|6480|6270|6370|6320||||6320|6460||6290|6340|6600|6530|6590|6450|6380|6330|6250|6240|5960|5660|5680|5530|5710|5740|5780|5570|5640|5620
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2665|2570|2584|2508|2492|2314|2361|2388|2420|2459|2472|2539|2518|2492|2430|2574|2448||2520|2411|2469|2541|2455|2485|2429||2343|2263|2264|2271|2277|2367|2398|2292|2206|2266|2372|2402|2446|2446|2463|2419|2413|2339|2415|2406|2453|2400||2347|2351|2290|2311|2249|||2263|2241|2188|2147|2150|2142|2125|2104|2171|2189|2255|2273|2342|2336|2381|2476|2349|2322|2428|2371|2303|2264|2114|1948|1925|1877|1874||1782|1729|1725|1721|1718|1651|1646|1629|1644|1627|1623|1668|1610||1593|1585|1632|1646|1634|1632|1641|1625|1605|1601|1592|1579|1601|1600|1617|1567|1557|1542|1509|1502|1496|1494||1475|1493|1470|1470|1467|1462|||1456|1481|1465|1448|1448|1437|1405|1409|1431|1415|1426|1453|1433|1431|1438|1435|1454|1477|1458|1442|1439|1464|1522|1534|1545|1542|1532|1513|1500||1491|1638|1662|1654|1636|1615|1696|1689|1708|1669|||1690|1695|1626|1602|1613|1632|1623|1632|1620|1646|1655|1643|1640|1590|1576|1626|1649|1588|1614|1604|1627|1644|1620|1629|1605|1600|1588|1517|1607|1647|1683|1687|1712|1685|1647|1656|1661|1663|1651|1669|1687|1677|1642|1628|1650|1646|1620|1598|1649|1642|1693|1693|1639|1549|1501||||1506|1550||1494|1490|1424|1470|1446|1456|1519|1516|1494|1489|1494|1416|1453|1481|1454|1460|1371|1285|1332|1329
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|4775|4725|4700|4635|4625|4535|4435|4540|4420|4350|4320|4300|4290|4255|4235|4410|4305||4435|4355|4460|4375|4320|4300|4265||4215|4200|4070|4050|4060|4080|4125|3760|3755|3750|3780|3730|3760|3795|3745|3755|3690|3685|3725|3865|3860|3905||3890|3790|3675|3605|3495|||3550|3555|3480|3455|3465|3440|3440|3515|3500|3495|3525|3555|3605|3545|3535|3595|3560|3500|3580|3545|3410|3380|3220|3390|3320|3230|3215||3065|3030|3130|3180|3200|3145|3190|3230|3195|2893|2992|3015|2992||3010|2940|3020|3045|3100|3095|3085|3040|3070|2970|2972|2879|2866|2879|2914|2935|2915|2938|2912|2931|2887|2818||2882|3025|2985|2937|2905|2945|||3030|3050|3040|3085|3140|3135|3115|3045|3110|3010|2915|2928|2925|2859|2808|2710|2701|2774|2784|2742|2740|2733|2759|2756|2789|2822|2877|2877|2791||2697|2665|2639|2694|2621|2541|2650|2706|2729|2903|||2925|2907|2964|2913|2978|2946|2864|2867|2724|2824|2864|2908|2973|2914|2917|2975|3015|2890|3015|2963|3020|3075|3030|3050|3125|3175|3215|3030|3110|3230|3370|3330|3410|3305|3265|3245|3090|3035|3030|3085|3070|2998|2950|2984|3040|2889|2956|2668|2842|2806|2841|2842|2887|2789|2722||||2744|2817||2699|2648|2501|2530|2403|2475|2547|2571|2425|2402|2475|2356|2501|2461|2491|2425|2330|2220|2220|2265
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|585|577|581|581|575|565|555|561|548|550|539|539|519|523|515|538|516||522|512|514|517|509|516|516||525|513|513|505|517|523|515|509|493|499|494|495|500|473|463|466|425|424|428|432|435|432||425|421|414|403|405|||415|414|400|397|392|391|394|405|405|405|412|411|412|408|412|420|416|423|424|404|402|389|370|385|384|390|388||385|381|375|382|379|372|378|391|389|372|366|362|360||356|340|349|344|354|363|360|360|363|355|367|363|364|367|369|365|361|366|364|363|355|341||347|362|367|360|361|365|||370|365|368|378|384|372|376|370|372|360|351|353|347|349|345|346|346|355|358|349|351|347|350|350|353|359|361|359|361||343|347|344|328|311|303|317|321|328|332|||332|331|339|336|343|336|333|326|312|320|327|325|332|321|319|320|322|312|319|320|327|338|337|337|339|344|352|325|332|337|356|359|373|363|345|350|340|339|334|356|345|333|321|309|324|321|324|314|321|320|330|332|340|329|315||||318|334||324|322|313|314|300|307|315|316|307|316|313|308|315|312|306|318|305|294|297|305
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|1621.5|1617.5|1617|1621|1617.5|1612.5|1604.5|1596.5|1570.5|1553|1560.5|1587|1553|1574.5|1540.5|1594|1551.5||1565.5|1527.5|1529|1554|1532.5|1501|1489.5||1497.5|1473.5|1489.5|1434|1425.5|1454|1433|1411|1387|1414|1433.5|1428|1439|1417|1421|1404|1402|1410.5|1434|1437.5|1435|1415||1427.5|1413.5|1349|1333|1343.5|||1365.5|1370|1346|1350.5|1338|1326.5|1342.5|1340|1343|1341|1343.5|1332.5|1340|1332.5|1333|1334|1331.5|1343.5|1326.5|1328|1340|1303.5|1286.5|1331|1330|1332.5|1351||1325|1328.5|1319|1320.5|1309|1266.5|1288|1321.5|1286.5|1250|1217|1182.5|1189||1181.5|1144.5|1173|1183|1212.5|1235|1229|1210|1220.5|1211.5|1233.5|1223.5|1244.5|1236|1249.5|1251|1261|1274|1280|1293.5|1277|1249||1258.5|1295|1332|1308|1302.5|1315|||1312|1319.5|1318|1333.5|1345.5|1342.5|1339|1339|1372|1380|1382.5|1393|1394|1400|1374.5|1260|1257|1277.5|1285.5|1260|1265|1247|1257|1257.5|1258.5|1280|1292|1297|1268||1258.5|1278.5|1270.5|1257.5|1192.5|1170|1210.5|1227|1238.5|1252.5|||1262|1263.5|1293|1286.5|1308|1298|1254.5|1252|1205|1228|1233.5|1243.5|1249.5|1237|1246|1233.5|1234.5|1218.5|1250.5|1235.5|1268|1272|1265|1269.5|1267.5|1276|1297.5|1238|1280.5|1289.5|1333|1348|1361|1334.5|1309.5|1321|1308|1279|1298|1299|1274.5|1241.5|1213.5|1203|1233.5|1248|1257|1239.5|1230.5|1228.5|1270|1294|1326.5|1292|1193.5||||1195.5|1228.5||1216|1221.5|1190|1191.5|1151|1164.5|1177.5|1190.5|1175|1196|1201.5|1189.5|1226|1211|1203.5|1190.5|1171.5|1143.5|1161|1177.5
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|2075|2069|2085|2074|2028|2008|1972|1919|1806|1783|1728|1712|1672|1698|1683|1763|1721||1701|1699|1764|1722|1733|1751|1702||1750|1724|1878|1814|1758|1746|1767|1752|1697|1573|1555|1535|1547|1511|1511|1506|1509|1490|1479|1494|1484|1522||1577|1556|1536|1539|1565|||1523|1506|1293|1287|1286|1277|1289|1319|1326|1332|1379|1391|1400|1346|1326|1326|1310|1313|1318|1324|1310|1314|1323|1386|1388|1360|1365||1358|1386|1409|1415|1422|1405|1411|1430|1350|1326|1336|1309|1297||1256|1222|1268|1186|1208|1239|1236|1208|1238|1218|1246|1227|1241|1272|1300|1317|1335|1336|1348|1387|1385|1349||1383|1407|1447|1389|1371|1383|||1388|1371|1375|1390|1389|1371|1348|1320|1347|1295|1306|1318|1319|1331|1342|1339|1370|1394|1402|1383|1372|1383|1391|1377|1402|1428|1421|1392|1395||1342|1335|1360|1359|1313|1316|1328|1337|1364|1376|||1407|1393|1412|1381|1424|1407|1393|1395|1347|1366|1384|1395|1437|1410|1418|1430|1490|1453|1518|1491|1515|1490|1480|1479|1462|1485|1508|1416|1486|1514|1617|1621|1650|1565|1579|1598|1570|1501|1523|1495|1490|1443|1414|1384|1396|1407|1401|1383|1344|1338|1433|1492|1519|1500|1468||||1467|1498||1465|1461|1443|1469|1391|1402|1436|1481|1492|1444|1455|1414|1410|1392|1389|1342|1335|1279|1293|1318
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1771.5|1758.5|1755|1751.5|1697|1699.5|1684.5|1698|1675|1674.5|1643.5|1655|1595.5|1604|1546.5|1558|1543.5||1549.5|1524|1556.5|1592.5|1599|1601.5|1595.5||1606.5|1605|1599|1589|1567|1533.5|1463.5|1420.5|1392.5|1438.5|1464|1429|1449|1449.5|1450|1445.5|1455|1439|1447|1494.5|1487|1490||1488.5|1407.5|1348|1341|1343|||1366.5|1398.5|1392|1358.5|1345|1332.5|1367.5|1356.5|1301.5|1292.5|1291|1279.5|1279.5|1257.5|1240.5|1262|1233.5|1252.5|1263.5|1267|1269.5|1227|1194|1262.5|1256|1275.5|1264||1265|1242.5|1256.5|1344|1334.5|1298.5|1324|1348.5|1326.5|1254|1194.5|1185|1209.5||1187|1145.5|1165.5|1156.5|1194.5|1192|1175.5|1160|1156|1136.5|1161.5|1136.5|1155.5|1165|1190.5|1189.5|1206|1223|1230.5|1233|1208.5|1166.5||1179|1211|1226.5|1208|1206|1230|||1249|1254|1295|1304.5|1313|1279|1277.5|1239.5|1253.5|1233.5|1227|1235.5|1226|1233.5|1249|1246.5|1231.5|1241|1246|1218|1247|1249.5|1254|1259|1293|1308|1311.5|1311.5|1301.5||1221.5|1233.5|1238.5|1236.5|1184.5|1166|1210.5|1218|1252.5|1258.5|||1265|1260.5|1283.5|1279.5|1295|1298|1281.5|1287.5|1215|1230|1249.5|1270|1264.5|1229.5|1230.5|1226|1239.5|1214.5|1255.5|1243|1291.5|1283.5|1274|1278|1306.5|1316|1329|1274|1305.5|1327|1377|1358|1377.5|1348|1334.5|1334.5|1275|1250.5|1254.5|1279|1260|1227|1187|1144.5|1171.5|1185.5|1139|1091.5|1084.5|1070.5|1112|1122|1134|1085|1030.5||||1065|1113.5||1076.5|1079.5|1054|1067.5|1032.5|1052|1065.5|1073.5|1022|1045.5|1066|1044.5|1085|1083.5|1070|1064|1036.5|1014|1023.5|1054
04782|949876|/equities/sumitomo-forestry|TOPIX500|2433|2381|2345|2321|2280|2263|2165|2162|2068|2057|2057|2091|2038|2049|1910|2038|2013||2099|2061|2105|2189|2259|2297|2274||2279|2295|2284|2193|2197|2203|2155|2121|2027|2040|2154|2048|2068|2176|2110|1977|2004|2040|2085|2062|2072|2167||2126|2066|2061|2098|2141|||2154|2181|2196|2191|2140|2083|2212|2215|2069|2021|1994|1972|1999|1899|1899|1876|1858|1851|1881|1866|1924|1935|1901|1971|1927|1916|1894||1851|1865|1866|1890|1884|1830|1751|1714|1674|1671|1700|1693|1671||1677|1639|1687|1693|1706|1723|1727|1712|1753|1731|1754|1730|1735|1724|1695|1698|1700|1737|1715|1733|1722|1676||1670|1726|1752|1699|1699|1732|||1716|1725|1751|1772|1774|1735|1727|1668|1669|1652|1660|1663|1702|1705|1697|1701|1727|1740|1741|1690|1660|1584|1594|1571|1524|1521|1579|1364|1294||1237|1249|1251|1240|1207|1184|1258|1288|1310|1317|||1329|1331|1350|1356|1370|1372|1365|1362|1293|1312|1303|1364|1369|1355|1360|1335|1353|1322|1341|1308|1326|1298|1301|1344|1329|1322|1319|1238|1278|1308|1352|1355|1393|1358|1323|1348|1316|1281|1371|1361|1342|1315|1296|1271|1292|1308|1287|1234|1202|1214|1270|1285|1337|1286|1246||||1270|1348||1325|1292|1271|1259|1220|1237|1255|1293|1279|1288|1291|1315|1358|1335|1339|1272|1237|1212|1276|1316
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3155|3115|3140|3130|3060|2968|2993|2988|3000|3025|2988|3095|3010|3030|2925|2976|2909||2901|2881|2914|3015|2945|2934|2912||3010|3085|3155|3035|3000|3010|3015|3035|2902|2976|2966|2968|3035|3000|2986|2994|2936|2896|2932|2933|2857|2781||2793|2763|2613|2556|2546|||2546|2546|2470|2533|2516|2497|2498|2550|2534|2506|2569|2469|2393|2295|2290|2272|2241|2258|2287|2307|2321|2300|2253|2335|2318|2359|2352||2340|2399|2391|2398|2394|2368|2443|2512|2557|2421|2372|2320|2393||2356|2220|2279|2291|2399|2474|2443|2404|2407|2349|2322|2308|2354|2344|2423|2394|2443|2500|2521|2534|2485|2428||2442|2522|2562|2488|2486|2514|||2536|2500|2486|2554|2603|2531|2513|2418|2425|2394|2358|2379|2345|2375|2413|2450|2462|2527|2551|2486|2494|2508|2485|2492|2516|2519|2486|2475|2387||2237|2244|2236|2231|2179|2049|2222|2252|2331|2350|||2352|2366|2379|2365|2402|2361|2290|2289|2178|2236|2249|2281|2309|2261|2283|2306|2345|2311|2368|2362|2445|2451|2442|2431|2482|2531|2546|2385|2514|2557|2695|2721|2750|2607|2534|2520|2486|2447|2460|2556|2501|2422|2359|2300|2351|2360|2364|2288|2246|2222|2301|2300|2322|2244|2171||||2209|2294||2207|2185|2127|2145|2055|2075|2168|2125|2026|2114|2190|2122|2182|2169|2062|2061|1991|1875|1876|1925
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4981|4887|4912|4796|4819|4669|4533|4581|4575|4654|4816|5290|5115|5198|5142|5455|5333||5578|5206|5229|5401|5287|5031|4959||4887|4978|5005|4828|4805|4809|4852|4705|4544|4677|4741|4830|5103|5072|5057|5007|4980|4870|4963|5039|5056|5037||5142|4973|4739|4692|4636|||4579|4618|4579|4511|4482|4361|4386|4628|4538|4418|4460|4316|4292|4304|4258|4305|4155|4180|4246|4156|4110|4023|3887|4027|3959|3923|3772||3659|3667|3694|3778|3752|3646|3707|3748|3606|3595|3458|3404|3385||3259|3223|3318|3375|3435|3430|3458|3424|3385|3314|3322|3238|3239|3248|3294|3319|3348|3328|3270|3268|3214|3154||3245|3326|3348|3345|3310|3483|||3524|3495|3528|3598|3649|3552|3543|3527|3506|3444|3416|3404|3383|3330|3237|3167|3225|3265|3344|3262|3290|3283|3321|3299|3274|3282|3325|3320|3395||3374|3481|3390|3206|3229|3134|3271|3307|3361|3309|||3260|3257|3285|3279|3281|3344|3246|3216|3157|3233|3130|3143|3136|3055|3023|2980|3009|2957.5|3021|2950|3034|3002|3009|2994|3048|3071|3080|2900|3006|3077|3186|3170|3241|3125|3021|3057|3000|2953.5|3001|2992|2977|2877|2886.5|2795.5|2871|2895.5|2855|2770|2778.5|2729.5|2767|2802.5|2868|2715|2579.5||||2614|2718.5||2623.5|2680|2492.5|2519|2372.5|2448.5|2448.5|2472|2391|2494|2506.5|2392|2436.5|2384.5|2386|2333|2287|2189.5|2154.5|2189.5
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2016|1972|1946.5|1947|1909|1907|1912|1921.5|1866.5|1842.5|1848.5|1843.5|1805.5|1809|1751|1807|1795.5||1806.5|1761|1761|1798|1820|1768|1752.5||1727.5|1731.5|1749.5|1681|1639|1627.5|1582.5|1580|1566|1550.5|1530.5|1556|1585|1582.5|1604.5|1606.5|1628|1636|1664|1689|1676.5|1664||1677.5|1655|1602.5|1578|1583.5|||1588.5|1601.5|1579.5|1570.5|1563|1530.5|1555.5|1565.5|1559.5|1540|1570|1572.5|1600|1596.5|1585.5|1583|1575.5|1588|1589|1586.5|1583|1548.5|1525.5|1600|1627|1628|1626||1602.5|1590|1601.5|1613.5|1572.5|1550.5|1565.5|1582|1545.5|1432.8|1442.2|1417.8|1443||1431.8|1391.8|1403.8|1404|1431|1443.2|1451.8|1436.8|1440.2|1429.8|1435.5|1425|1423|1429|1442.8|1427.2|1417|1438.8|1446|1437|1423.8|1403||1396.2|1449.2|1484|1462.2|1458.8|1504.5|||1517.5|1522|1529|1548.5|1552|1542|1531.5|1492.5|1533|1530.5|1540.5|1529.5|1511|1526|1535.5|1539.5|1492.2|1514|1518.5|1472|1471.8|1480.2|1491.8|1476.8|1499.2|1499|1518|1501.5|1468||1433.8|1422.2|1420|1414|1385.2|1355|1424.5|1466.8|1459.2|1469.5|||1460.8|1466|1492|1487.8|1520|1508|1501|1498.2|1453.8|1491|1488|1507.5|1526.5|1504.5|1501|1492.5|1512.5|1464.2|1494.5|1482|1531|1551.5|1533.5|1540.5|1546|1558.5|1572|1502.5|1521.5|1570.5|1638.5|1675|1694.5|1635|1610.5|1601.5|1581.5|1553.5|1585.5|1598.5|1527.5|1482.5|1449.2|1427.2|1473.8|1473.8|1504|1446|1473.8|1490.2|1521.5|1509|1529|1530.5|1495.8||||1523|1580.5||1574|1582.5|1556|1563.5|1521.5|1511.5|1520|1544|1511|1532|1552.5|1540|1577.5|1542|1549|1560.5|1560.5|1524|1533.5|1529.5
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|4260|4092|4084|4138|3996|3985|3962|3996|3913|3831|3812|3803|3767|3790|3742|3811|3765||3763|3723|3733|3816|3791|3688|3601||3539|3523|3570|3433|3352|3382|3296|3315|3245|3288|3278|3290|3316|3339|3362|3383|3442|3440|3524|3544|3506|3480||3486|3475|3295|3167|3159|||3188|3211|3182|3154|3147|3083|3130|3181|3153|3111|3132|3123|3151|3101|3067|3078|3081|3082|3110|3103|3138|3057|3032|3145|3191|3204|3204||3153|3174|3159|3226|3158|3071|3140|3165|3085|2956|2957|2921.5|2965.5||2964.5|2881|2891.5|2888.5|2950.5|2980.5|3002|2966.5|2995.5|2945|2974.5|2952.5|2957|2968.5|3019|2997.5|2999|3013|3020|3017|2997.5|2941.5||2917.5|3025|3110|3095|3074|3074|||3098|3094|3094|3123|3113|3087|3090|3042|3121|3140|3143|3121|3120|3127|3118|3118|3052|3105|3101|3019|3008|3016|3037|3031|3068|3085|3103|3107|3041||2902|2899.5|2892|2904|2854.5|2800|2885|2979.5|2993.5|3027|||3034|3048|3066|3082|3126|3087|3077|3071|2980|3015|3036|3078|3115|3064|3052|3010|3032|3011|3073|3022|3114|3136|3115|3140|3168|3202|3248|3105|3151|3210|3326|3400|3425|3279|3198|3173|3169|3091|3119|3190|3076|2983.5|2913|2837.5|2894.5|2900.5|2919.5|2805.5|2709.5|2711|2782.5|2756|2816|2763.5|2710.5||||2738|2844||2768.5|2755.5|2719.5|2729.5|2648.5|2682|2714|2705|2700|2773.5|2833|2781.5|2836.5|2727|2696|2724|2632.5|2550|2558.5|2595.5
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3700|3615|3670|3665|3615|3660|3705|3685|3500|3550|3595|3590|3565|3555|3520|3655|3610||3560|3500|3495|3555|3585|3615|3600||3655|3365|3350|3280|3215|3235|3190|3180|3165|3110|3125|3130|3115|3055|3030|3030|3035|3085|3175|3175|3050|3065||3120|3145|3055|3010|3000|||3015|3045|3010|3055|3025|3010|3060|3100|3130|3090|3130|3145|3095|3085|3180|3240|3240|3255|3265|3215|3180|3180|3090|3205|3240|3295|3350||3275|3305|3335|3400|3340|3280|3330|3365|3455|3295|3250|3220|3280||3275|3170|3210|3230|3270|3305|3320|3305|3370|3325|3400|3340|3370|3415|3420|3385|3425|3480|3470|3485|3475|3385||3395|3540|3640|3575|3555|3610|||3595|3595|3565|3545|3605|3595|3590|3545|3535|3510|3505|3540|3520|3465|3440|3445|3475|3480|3455|3400|3420|3440|3545|3625|3650|3715|3765|3765|3700||3655|3845|3795|3780|3690|3545|3690|3790|3805|3740|||3750|3765|3855|3780|3795|3825|3695|3740|3555|3635|3675|3715|3770|3705|3730|3765|3785|3805|3785|3705|3705|3785|3740|3740|3715|3735|3860|3630|3735|3770|3890|3945|3970|3960|3885|3910|3800|3770|3790|3850|3835|3810|3780|3775|3850|3755|3705|3640|3570|3440|3540|3570|3675|3625|3455||||3505|3545||3585|3590|3515|3520|3385|3400|3400|3315|3275|3155|3240|3310|3490|3370|3345|3210|3045|2967|3025|3100
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4012|4041|3999|3892|3845|3885|3900|3892|3722|3680|3809|3806|3757|3770|3670|3854|3818||3675|3612|3583|3624|3708|3636|3628||3608|3522|3601|3457|3375|3402|3203|3144|3159|3119|3130|3078|3089|3046|3058|3065|3105|3059|3099|3140|3119|3162||3169|3195|3190|3069|3098|||3181|3217|3160|3211|3168|3135|3175|3238|3349|3434|3499|3461|3495|3469|3478|3540|3539|3548|3589|3657|3608|3547|3405|3559|3545|3525|3533||3378|3370|3376|3402|3300|3123|3320|3464|3328|3050|3006|2985|2940||2886|2787|2815.5|2813.5|2917|2969|2955.5|2913.5|2955.5|2909.5|2948.5|2884.5|2931|2922.5|2957.5|2981|2981.5|3083|3062|3076|3159|3071||3102|3179|3209|3107|3075|3132|||3167|3110|3130|3114|3178|3158|3147|3102|3184|3175|3158|3169|3136|3121|3131|3089|3048|3095|3139|3050|3120|3093|3160|3106|3118|3105|3163|3167|3069||2869.5|2807.5|2832.5|2850|2774.5|2689.5|2792|2807|2791.5|2820.5|||2824.5|2827|2850.5|2853.5|2983.5|2865.5|2748.5|2700.5|2580.5|2694.5|2781|2817.5|2868.5|2864.5|2879|2861.5|2963|2881|2972.5|2884|3024|3012|3006|3010|3015|3073|3095|2849.5|3028|3096|3274|3340|3344|3221|3148|3168|3106|3014|2984.5|3067|2992|3055|2946|2847.5|2862|2904|2871.5|2875.5|2771|2823|2866.5|2885|2991.5|2866|2749||||2790|2913.5||2829|2889.5|2749.5|2776|2704.5|2686.5|2703|2747.5|2625.5|2714|2797|2722.5|2727.5|2616.5|2588.5|2555|2560.5|2448|2482.5|2532
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1227|1199|1202|1214|1205|1188|1203|1214|1203|1201|1187|1219|1200|1222|1185|1210|1187||1194|1161|1160|1152|1150|1149|1158||1174|1029|1045|1020|1023|1002|993|980|960|981|980|985|994|1017|999|989|946|935|956|968|947|940||938|918|903|874|874|||887|900|910|921|912|905|918|928|929|935|940|927|921|904|902|909|904|918|919|930|952|935|923|970|967|998|1010||1018|1025|1025|1054|1039|994|1022|1059|1046|962|958|918|938||944|913|940|938|976|998|982|954|947|925|938|900|920|936|968|971|983|1002|1018|1022|994|973||973|983|979|943|938|956|||973|966|983|1014|1029|1031|1027|1009|1020|1020|1013|1011|1016|1017|1021|1003|1026|999|983|968|995|988|987|986|995|1023|1026|1019|982||915|920|911|923|893|876|941|955|979|980|||980|974|981|993|1004|991|980|990|964|995|1016|1034|1048|1013|1034|1052|1062|1049|1085|1085|1106|1090|1083|1077|1125|1140|1145|1096|1136|1158|1191|1203|1204|1178|1169|1160|1126|1094|1096|1140|1102|1088|1065|1056|1090|1091|1057|1029|1020|1012|1049|1038|1054|1010|984||||1006|1053||1017|1014|984|1001|964|977|1000|1009|986|1001|1007|989|1018|1030|998|963|943|915|947|974
04790|946345|/equities/sundrug-co-ltd|TOPIX500|4200|4190|4270|4260|4235|4220|4110|4170|4070|4125|4025|4050|4070|4150|4000|4015|4025||4060|4105|4060|4020|4040|4145|4155||4405|4425|4380|4315|4280|4230|4230|4245|4155|4195|4230|4095|4050|4100|4090|4040|4135|4180|4090|4080|4035|4030||4090|4085|4050|4100|4125|||4120|4170|4165|4155|4170|4135|4115|4125|4160|4165|4180|4245|4225|4305|4410|4435|4345|4445|4515|4415|4385|4385|4380|4430|4360|4300|4230||4190|4180|4170|4195|4240|4165|4130|4190|4075|4185|4155|4020|3945||3945|3875|3970|3960|3880|3905|3910|3950|4090|4120|4085|4075|4080|4140|4050|4070|4080|4045|3940|3985|4010|3955||3965|4100|4155|4080|4035|4025|||4040|3995|3970|3880|3980|3920|3870|3875|3830|3850|3905|3975|3970|3940|3945|3955|3980|3940|4000|3990|3990|4030|3940|4025|3985|4030|3945|3750|3680||3650|3690|3720|3745|3655|3610|3655|3605|3585|3640|||3580|3585|3580|3595|3545|3575|3560|3530|3465|3555|3540|3555|3555|3490|3430|3565|3570|3640|3550|3510|3500|3540|3620|3560|3550|3560|3535|3525|3465|3450|3555|3555|3540|3530|3615|3560|3680|3620|3630|3575|3605|3505|3390|3360|3410|3360|3400|3500|3705|3750|3795|3820|3655|3640|3560||||3670|3695||3700|3665|3770|3690|3665|3775|3655|3640|3590|3480|3515|3365|3385|3365|3450|3550|3595|3410|3365|3375
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4105|4045|3980|3970|3920|3935|4015|4070|4010|3935|3835|3780|3635|3670|3645|3715|3740||3770|3730|3735|3725|3765|3845|3785||3810|3735|3805|3750|3690|3710|3660|3650|3655|3690|3695|3635|3655|3635|3645|3610|3595|3600|3630|3660|3595|3605||3630|3590|3550|3595|3595|||3650|3700|3770|3740|3740|3755|3730|3795|3800|3800|3780|3795|3855|3870|3880|3885|3865|3900|3925|3885|3850|3815|3815|3880|3900|3900|3935||3945|3900|3900|3905|3875|3760|3835|3910|3910|3665|3665|3665|3695||3685|3600|3720|3825|3870|3855|3860|3900|3910|3850|3905|3860|3930|3995|3995|3975|4000|3950|3935|3985|3985|3905||3950|4000|4055|3960|3920|3950|||3990|3960|3990|3975|4010|3970|3960|3875|3890|3805|3885|3940|3935|4005|4090|3960|3930|3920|3890|3860|3850|3865|3875|3900|3895|3940|3955|3920|3825||3800|3750|4125|4160|4050|3975|4040|4065|4080|4135|||4130|4210|4345|4355|4315|4385|4315|4355|4315|4405|4210|4265|4260|4205|4210|4140|4205|4180|4255|4250|4265|4350|4360|4370|4360|4320|4335|4215|4285|4320|4425|4485|4415|4365|4495|4490|4475|4375|4400|4340|4375|4285|4155|4120|4165|4160|4115|4075|4080|4105|4205|4235|4285|3980|3900||||4015|4055||4125|4110|4100|4105|4100|4045|3970|3900|3905|4100|4060|4045|4160|4200|4265|4195|4115|3970|3925|3935
04792|946344|/equities/suzuken-co-ltd|TOPIX500|4325|4220|4215|4105|4100|4100|4125|4195|4090|4100|4015|4120|4125|4095|4060|4160|4160||4265|4275|4330|4310|4315|4355|4330||4285|4265|4305|4200|4145|4220|4100|4055|4050|4040|4005|3960|3955|4020|4025|4040|4105|4125|4105|4145|3885|3880||3805|3795|3780|3710|3740|||3730|3755|3690|3740|3765|3750|3810|3905|3935|3900|3935|3940|3955|3970|3930|3960|3905|3930|3930|3920|3855|3850|3990|4005|3985|4005|3980||3935|3895|3795|3870|3875|3740|3825|3880|3880|3770|3785|3965|3865||3790|3765|3860|3715|3710|3750|3780|3770|3790|3720|3740|3715|3730|3755|3850|3990|4020|4025|3980|4060|3980|3915||4005|4195|4300|4150|4170|4120|||4165|4140|4095|4135|4220|4130|4085|4030|4045|4005|3930|3970|3895|3895|3940|3985|3930|3955|4020|3970|3970|3940|3915|3925|3930|3995|4010|3920|3830||3735|3810|3890|3890|3830|3745|3820|3845|3870|3880|||3880|3820|3910|3890|3940|3880|3860|3905|3810|3725|3745|3805|3915|3865|3970|3965|4020|3990|4030|3915|3915|4005|4010|4000|4005|4030|4110|3960|4085|4065|4020|4050|4050|4030|4015|3985|3905|3965|3915|3855|3785|3670|3685|3635|3715|3740|3725|3715|3670|3615|3730|3720|3975|4095|4035||||4060|4160||3980|3945|3960|3970|3930|3970|3975|4075|4110|4125|4185|4145|4160|4080|4130|3965|3865|3660|3670|3785
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4785|4829|4813|4874|4900|4772|4766|4878|4643|4713|4651|4737|4703|4786|4599|4805|4969||4918|4951|5023|5190|5112|4960|4906||4940|4915|4978|5110|5023|4973|4917|4864|4708|4970|5025|4999|5137|5098|5163|5235|5231|5035|5132|5220|5204|5316||5140|5021|4867|4829|4900|||4782|4848|4802|4860|4878|4815|4950|5061|5182|5157|5272|5263|5290|5366|5268|5333|5339|5511|5600|5505|5457|5592|5604|5691|5690|5648|5543||5445|5346|5379|5402|5398|5174|5139|5135|5037|5000|4983|4894|4666||4650|4457|4486|4425|4570|4621|4632|4628|4670|4635|4633|4613|4681|4701|4732|4852|4866|4795|4811|4742|4639|4473||4483|4452|4361|4278|4150|4148|||4303|4268|4333|4412|4428|4399|4555|4647|4675|4668|4590|4535|4374|4338|4349|4293|4211|4227|4305|4191|4190|4141|4152|4202|4277|4195|4201|4134|4136||3917|3957|3934|3975|3692|3472|3597|3411|3585|3702|||3731|3729|3760|3902|3965|3950|3795|3853|3652|3789|3794|3835|3771|3587|3581|3492|3657|3583|3787|3733|3819|3738|3617|3680|3667|3751|3872|3581|3859|3939|4155|4212|4166|4079|3968|3991|3810|3784|3746|3924|3735|3772|3539|3486|3554|3465|3522|3530|3506|3444|3519|3514|3603|3345|3171||||3272|3469||3173|3123|3058|3075|2998|3063|3205|3160|2931.5|3039|3194|3034|3132|3022|2808.5|2756|2597.5|2498.5|2579|2534.5
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|11535|11270|11210|11030|11130|10810|11085|10890|10875|11075|11185|11305|11365|11295|11085|11360|11360||11760|11875|11845|11775|12025|12000|12010||11840|11990|11885|11910|11910|12480|12365|12700|12235|12745|12910|12960|13000|13000|12955|13000|13000|12960|12850|12955|12830|13170||13215|12710|12510|12630|12620|||12400|12455|12230|12015|11875|11770|11610|11825|11940|11445|11375|11580|11365|11690|11645|11445|11255|11245|11745|11470|11170|10990|10930|10715|10485|10250|10225||10165|10055|10245|10320|10540|10385|10450|10390|10330|10425|10355|10400|10055||9933|9800|9933|10240|9950|9929|10020|10045|10190|10235|10295|10240|10320|10340|10300|10445|10250|10360|10010|10000|10090|9985||10030|10145|10270|9974|10030|9993|||9983|9698|9700|9550|9590|9381|9038|9031|9151|9137|9177|9381|9430|9301|9257|9235|9134|8986|8804|8814|8501|8361|8425|8381|8442|8495|8392|8093|8197||7846|7685|8214|8255|8148|8131|8362|8281|8304|8177|||8090|8108|8040|7985|7964|8015|8003|8022|7924|8065|8012|8119|8056|7992|8000|8067|8230|8166|8244|8249|8130|8107|7975|7805|7880|7823|7888|7656|7908|8119|8325|8283|8200|8346|8289|8412|8571|8527|8610|8540|8556|8500|8226|8211|8205|8179|7973|7948|7977|7932|7924|7585|7450|7461|7385||||7201|7440||7360|7380|7355|7310|7259|7130|7309|7485|7591|8160|8105|7950|7892|7841|7935|7841|7698|7640|7638|7528
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1459|1423|1444|1444|1424|1415|1425|1433|1402|1371|1398|1405|1412|1446|1436|1471|1456||1467|1444|1442|1467|1459|1443|1393||1405|1407|1426|1362|1330|1288|1241|1230|1213|1251|1265|1238|1253|1272|1294|1314|1329|1341|1368|1383|1405|1386||1373|1350|1265|1206|1212|||1217|1222|1200|1189|1184|1163|1175|1205|1211|1195|1184|1180|1200|1207|1206|1224|1198|1221|1230|1244|1230|1223|1219|1219|1204|1241|1235||1223|1268|1246|1254|1199|1116|1149|1184|1154|1069|1058|1028|1070||1068|1037|1056|1074|1105|1126|1136|1100|1112|1061|1077|1062|1066|1065|1090|1088|1090|1099|1098|1089|1060|1012||1032|1073|1099|1074|1089|1092|||1116|1115|1138|1143|1160|1139|1128|1094|1117|1120|1098|1094|1086|1101|1110|1107|1062|1097|1082|1037|1027|1033|1032|1047|1055|1065|1053|1023|1007||921|922|913|909|881|863|909|907|934|934|||925|927|943|948|976|977|959|942|901|941|940|958|963|931|942|927|921|907|950|946|986|992|981|982|1005|1017|1025|949|966|986|1078|1105|1131|1071|1020|1002|968|956|973|997|942|888|852|847|890|861|872|834|830|843|855|887|909|876|864||||890|939||907|897|858|851|824|849|880|876|885|881|897|875|917|900|910|913|892|852|850|860
04796|952364|/equities/tadano-ltd|TOPIX500|1274|1244|1275|1275|1293|1281|1221|1175|1092|1070|1061|1052|1019|1019|1005|1032|1019||1013|1008|1012|1023|1013|1009|998||1010|1002|1006|954|943|934|969|950|1019|1048|1010|954|941|940|954|949|941|936|952|961|952|949||944|924|891|866|872|||883|894|880|881|877|876|879|890|885|885|898|893|882|879|896|882|854|866|870|871|858|846|823|845|836|833|831||835|830|835|834|835|828|837|823|792|759|757|759|766||779|799|814|813|828|850|850|857|879|863|889|880|889|900|911|894|920|933|945|940|920|860||864|891|883|853|834|840|||853|848|850|851|865|856|843|841|844|839|829|834|842|864|867|864|863|892|893|878|895|886|893|886|892|892|900|917|896||840|840|826|830|795|846|889|895|908|912|||912|928|927|919|928|919|900|892|854|894|891|908|908|884|881|885|899|892|900|895|904|904|904|892|894|906|892|857|893|921|939|938|931|909|889|891|876|859|856|889|873|856|836|833|851|855|843|793|785|775|771|822|826|801|775||||813|827||835|817|801|776|758|763|775|773|759|745|757|748|760|746|739|754|751|730|741|755
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2921|2762|2849|2842|2794|2776|2752|2755|2712|2693|2690|2718|2617|2650|2652|2820|2760||2748|2680|2585|2591|2557|2563|2534||2612|2795|2816|2731|2667|2675|2654|2632|2602|2595|2627|2661|2661|2647|2618|2599|2583|2613|2693|2748|2726|2753||2781|2823|2696|2604|2605|||2579|2604|2553|2578|2597|2539|2548|2594|2672|2719|2751|2746|2707|2708|2773|2869|2875|2828|2898|2878|2827|2844|2806|2884|2914|2971|3005||2927|2916|2918|2987|2954|2834|2881|2960|2638|2562|2519|2507|2588||2549|2444|2491|2487|2588|2621|2667|2653|2727|2639|2689|2664|2707|2733|2774|2761|2782|2784|2793|2778|2758|2655||2674|2802|2866|2800|2776|2799|||2834|2819|2841|2880|2897|2888|2889|2791|2793|2834|2808|2802|2742|2670|2696|2643|2644|2664|2596|2514|2446|2430|2493|2532|2546|2574|2606|2525|2495||2394|2435|2444|2360|2322|2285|2368|2427|2438|2433|||2435|2415|2516|2463|2488|2499|2401|2394|2283|2359|2378|2423|2453|2439|2435|2476|2492|2448|2442|2414|2478|2542|2513|2508|2514|2534|2641|2380|2457|2523|2620|2685|2737|2704|2632|2585|2566|2539|2547|2564|2598|2550|2510|2468|2553|2264|2233|2125|2110|2061|2188|2183|2263|2184|2091||||2085|2138||2108|2110|2014|2034|1992|2046|2117|2045|2055|2020|2057|2053|2136|2058|2036|1981|1859|1811|1819|1807
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4300|4220|4255|4240|4170|4125|4060|4055|3955|3900|3865|3845|3815|3815|3755|3910|3780||3790|3770|3750|3820|3890|3875|3785||3820|3900|3790|3545|3510|3530|3440|3440|3385|3435|3515|3465|3500|3610|3585|3550|3560|3560|3565|3595|3540|3550||3555|3550|3515|3460|3530|||3555|3590|3525|3495|3465|3450|3460|3505|3570|3575|3650|3715|3760|3715|3815|3820|3800|3785|3775|3720|3690|3700|3690|3725|3670|3720|3650||3550|3600|3565|3630|3540|3480|3590|3650|3560|3440|3385|3335|3325||3280|3245|3265|3285|3345|3400|3380|3360|3430|3410|3485|3480|3500|3530|3560|3580|3620|3685|3640|3615|3555|3460||3550|3650|3735|3675|3680|3710|||3765|3675|3675|3720|3790|3675|3615|3535|3560|3595|3645|3645|3610|3650|3665|3565|3540|3580|3590|3495|3505|3505|3535|3535|3515|3545|3585|3535|3485||3400|3495|3500|3605|3580|3620|3835|3835|3835|3845|||3840|3820|3875|3915|3895|3890|3870|3880|3780|3855|3840|3875|3905|3835|3860|3815|3920|3905|3900|3790|3950|3930|3925|3965|3925|3900|3935|3790|3915|3965|4045|4205|4160|4015|3910|3910|3835|3805|3740|3775|3715|3700|3620|3640|3685|3755|3675|3610|3530|3485|3475|3520|3535|3495|3360||||3245|3385||3315|3300|3225|3245|3145|3130|3090|3150|3120|3225|3180|3265|3410|3360|3350|3305|3245|3090|3150|3175
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|7450|7400|7340|7330|7150|7180|7130|7120|6930|6820|6660|6680|6640|6650|6530|6740|6750||6920|6960|7090|7170|7220|7150|7070||7100|7020|7140|6960|6920|6950|6960|6880|6830|6800|6840|6780|6730|6780|6810|7170|7050|7030|7040|7160|7040|7030||7300|7130|6940|6910|6900|||6950|7030|6950|6920|6870|6860|6750|6820|6850|6720|6750|6740|6760|6650|6610|6580|6470|6550|6600|6570|6640|6660|6640|6720|6630|6670|6620||6560|6610|6590|6690|6560|6440|6550|6580|6570|6490|6470|6510|6340||6280|6270|6460|6390|6450|6500|6560|6550|6780|6730|6830|6740|6840|6870|6940|6900|6870|6910|6870|7020|7020|6950||6920|7070|7130|6840|6790|6810|||6890|6840|6820|6780|6860|6720|6630|6490|6540|6450|6400|6520|6570|6470|6520|6490|6520|6670|6670|6610|6630|6550|6590|6540|6550|6600|6620|6550|6480||6190|6280|6200|6130|6080|5970|6280|6370|6350|6350|||6360|6330|6420|6360|6430|6440|6320|6330|6150|6170|6240|6370|6420|6260|6350|6360|6600|6640|6820|6640|6660|6650|6720|6560|6640|6640|6620|6390|6500|6690|6850|6890|6930|6750|6870|6780|6780|6700|6840|6730|6600|6490|6410|6370|6400|6450|6430|6380|6110|6230|6590|6770|6820|6720|6660||||6620|6730||6800|6760|6800|6730|6600|6590|6610|6570|6590|6640|6550|6540|6560|6440|6570|6500|6400|6140|6200|6350
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|2061|2070|2079|2100|2049|2043|2015|2032|1958|1963|1966|1996|1990|2056|1999|2080|2051||2009|2005|1998|2043|2000|2034|2056||2068|2097|2061|2075|2078|2137|2059|2030|2014|2029|2058|2078|2093|2041|2039|1978|2016|1958|1976|2002|2002|2044||2090|2022|1899|1925|1948|||1916|1905|1866|1863|1891|1857|1901|2001|1955|1939|2008|1982|1954|1808|1786|1790|1758|1782|1790|1812|1816|1778|1744|1810|1832|1853|1842||1778|1783|1742|1750|1751|1724|1746|1807|1706|1641|1616|1615|1614||1584|1527|1581|1610|1638|1645|1627|1619|1630|1556|1579|1539|1577|1580|1628|1652|1673|1679|1674|1683|1669|1608||1615|1694|1712|1688|1676|1673|||1708|1699|1715|1754|1819|1821|1830|1736|1750|1769|1790|1844|1822|1829|1866|1857|1813|1845|1883|1813|1802|1823|1880|1874|1911|1941|1961|1894|1895||1780|1821|1816|1784|1689|1659|1776|1862|1866|1887|||1863|1841|1843|1866|1847|1862|1840|1799|1774|1769|1773|1768|1788|1770|1763|1776|1801|1751|1748|1730|1798|1851|1841|1855|1846|1890|1917|1800|1821|1890|1979|2048|2081|2043|1962|1922|1875|1793|1812|1849|1817|1793|1781|1766|1797|1799|1823|1764|1779|1790|1726|1655|1661|1666|1619||||1639|1682||1630|1647|1590|1610|1574|1605|1676|1704|1693|1735|1712|1638|1634|1585|1545|1562|1543|1483|1486|1530
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|5670|5530|5560|5400|5480|5260|5260|5210|5290|5340|5190|5330|5400|5350|5260|5590|5510||5840|5780|5590|5680|5770|5630|5470||5440|5720|5870|5820|5890|6040|6150|5990|6140|6080|6180|6130|6040|6070|6250|6100|5870|5450|5460|5580|5450|5220||5190|4920|4925|5020|4835|||4835|4855|4810|4675|4685|4670|4525|4640|4675|4765|4620|4620|4610|4490|4555|4780|4745|4660|4700|4740|4745|4750|4735|4695|4645|4460|4415||4310|4180|4170|4130|4135|4000|4100|4015|3945|4055|3885|3855|3740||3730|3840|3915|3950|3955|3970|3870|3925|3910|3860|3840|3685|3705|3695|3705|3565|3560|3505|3430|3390|3380|3375||3290|3365|3365|3330|3250|3265|||3215|3150|3145|3150|3165|3120|3065|3010|3030|2984|2969|3020|2971|2888|2856|2861|2965|2974|2966|2971|2955|2943|3025|3065|3145|3185|3195|3180|3320||3465|3480|3445|3430|3365|3320|3345|3275|3305|3245|||3360|3385|3350|3370|3345|3430|3430|3470|3310|3375|3395|3340|3365|3300|3275|3330|3345|3355|3410|3350|3345|3305|3275|3310|3295|3310|3320|3135|3300|3350|3415|3405|3350|3280|3285|3150|3120|3095|3000|2982|2960|2970|2878|2933|2999|2972|2896|2893|3085|3070|3170|3210|3140|3050|3015||||2955|3030||2940|2866|2704|2807|2780|2811|2922|2937|2843|2920|2946|2787|2866|2849|2832|2808|2650|2528|2600|2694
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1548|1483|1504|1517|1500|1535|1544|1539|1487|1457|1457|1455|1459|1499|1427|1526|1515||1499|1522|1580|1587|1608|1540|1530||1473|1428|1415|1418|1378|1342|1300|1255|1218|1234|1247|1224|1252|1238|1252|1250|1260|1260|1291|1290|1276|1258||1232|1240|1223|1235|1264|||1289|1287|1248|1260|1252|1252|1244|1254|1270|1252|1256|1245|1259|1270|1272|1286|1256|1235|1234|1222|1226|1231|1199|1209|1209|1201|1212||1201|1204|1240|1266|1251|1224|1232|1238|1181|1162|1124|1100|1095||1071|1050|1080|1105|1115|1133|1138|1153|1165|1082|1086|1070|1082|1096|1102|1093|1109|1112|1115|1142|1150|1136||1166|1182|1174|1146|1127|1140|||1121|1111|1098|1101|1099|1082|1068|1052|1046|1017|1023|1052|1014|984|993|978|996|996|1022|1006|998|996|1022|1005|1012|1023|1000|997|997||970|973|982|960|943|904|925|924|941|942|||950|958|955|962|966|977|963|975|948|942|952|956|966|951|951|956|964|951|974|977|992|1006|1001|1006|991|994|980|930|948|966|1064|968|973|959|920|908|899|861|869|875|860|839|811|792|801|803|801|815|763|798|810|822|823|820|807||||790|798||782|785|764|777|755|774|752|745|737|735|766|725|735|736|743|743|716|702|721|764
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1236|1235|1227|1223|1209|1216|1230|1222|1153|1134|1124|1116|1076|1094|1082|1112|1104||1052|1035|1063|1077|1060|1048|1054||1052|1055|1098|1072|1036|1039|1021|990|992|1016|969|956|937|940|937|942|914|904|950|907|883|889||882|875|867|851|857|||885|877|845|849|844|835|859|859|875|851|871|861|858|850|850|846|832|839|846|850|839|816|803|849|857|875|890||866|869|888|893|870|846|865|909|886|796|809|797|807||801|776|802|829|867|881|852|829|816|813|852|835|833|842|866|850|839|876|879|886|892|860||831|827|831|796|796|827|||845|849|861|875|887|875|853|849|841|845|838|838|832|834|836|823|826|846|839|823|825|824|817|814|830|825|817|835|806||763|753|754|759|723|700|741|772|786|802|||794|810|815|818|831|817|803|808|801|817|822|848|871|851|880|884|900|907|934|935|963|961|952|953|964|975|987|946|983|992|1047|1051|1084|1054|1063|1077|1053|1049|1035|1090|1060|1032|987|963|981|992|991|967|948|933|936|968|1014|953|922||||956|977||955|966|957|936|893|909|907|913|889|906|933|959|961|953|940|886|910|861|905|941
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4259|4255|4150|4102|4014|4004|3997|3949|3905|3758|3780|3793|3676|3613|3582|3610|3605||3687|3697|3740|3713|3706|3715|3688||3715|3694|3644|3672|3660|3663|3681|3723|3698|3719|3767|3782|3714|3587|3591|3595|3600|3609|3601|3690|3746|3815||3695|3681|3648|3665|3720|||3755|3799|3696|3745|3731|3766|3790|3862|3877|3840|3813|3856|3885|3870|3877|3882|3857|3870|3899|3840|3839|3731|3745|3732|3681|3688|3660||3649|3625|3641|3605|3565|3600|3588|3624|3548|3475|3463|3512|3371||3291|3239|3441|3431|3489|3495|3500|3488|3537|3541|3574|3504|3587|3659|3699|3746|3712|3655|3667|3712|3650|3621||3744|3883|4003|3925|3950|3923|||3989|3950|3957|3878|3922|3913|3868|3815|3830|3800|3847|3908|3911|3948|3959|3974|3984|4026|4056|4047|4037|4023|4032|3997|3975|3980|3964|3962|3962||3807|3857|3908|3902|3891|3756|3816|3780|3797|3807|||3769|3816|3788|3711|3733|3723|3700|3722|3670|3724|3766|3794|3812|3766|3808|3765|3848|3882|3970|3930|4003|4008|4031|4024|3992|4001|4100|3922|3989|4062|4115|4129|4057|4041|4036|4133|4159|4114|4191|4163|4138|4195|4118|4047|4117|4125|4085|4023|4012|4028|3849|3803|3764|3736|3698||||3823|3883||3956|3986|3789|3707|3674|3678|3656|3592|3576|3647|3631|3608|3562|3480|3487|3471|3342|3168|3142|3225
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|2341|2285|2246|2218|2198|2198|2154|2197|2153|2117|2010|2007|1980|2018|1943|2027|2002||2053|2030|2012|2009|2052|2115|2124||2104|2087|2219|2289|2090|2096|2055|1989|2037|1947|1971|1945|1925|1941|1933|1945|1901|1899|1919|1940|1927|1923||1906|1896|1830|1799|1765|||1812|1844|1811|1818|1789|1842|1889|1886|1911|1888|1921|1948|1965|1942|1934|1900|1881|1889|1910|1913|1888|1868|1869|1909|1866|1831|1832||1795|1804|1846|1849|1808|1768|1814|1822|1739|1653|1652|1638|1628||1647|1606|1669|1681|1700|1720|1726|1718|1742|1738|1751|1720|1724|1747|1778|1796|1804|1844|1815|1849|1846|1791||1806|1849|1852|1779|1783|1820|||1922|1857|1837|1842|1848|1815|1799|1753|1776|1755|1764|1798|1779|1797|1832|1811|1828|1821|1825|1763|1790|1817|1805|1773|1753|1758|1779|1764|1751||1703|1698|1699|1659|1615|1592|1643|1642|1659|1648|||1652|1655|1681|1675|1683|1667|1655|1671|1613|1652|1653|1651|1665|1678|1704|1691|1721|1715|1773|1739|1758|1778|1765|1769|1781|1765|1777|1672|1730|1768|1800|1821|1790|1693|1715|1702|1713|1699|1693|1708|1723|1672|1637|1628|1660|1700|1667|1609|1520|1586|1625|1655|1677|1664|1648||||1644|1684||1655|1632|1610|1598|1562|1574|1599|1627|1575|1599|1622|1610|1647|1610|1604|1555|1486|1410|1439|1505
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5293.2998|5216.7002|5223.2998|5080|5136.7002|4970|4950|4916.7002|4943.2998|5036.7002|5010|5140|5206.7002|5160|5080|5350|5226.7002||5420|5400|5373.2998|5393.2998|5573.2998|5590|5390||5353.2998|5416.7002|5276.7002|5216.7002|5180|5316.7002|5473.2998|5363.2998|5626.7002|5770|5916.7002|5883.2998|5916.7002|5906.7002|6070|5846.7002|5823.2998|5666.7002|5650|5783.2998|5703.2998|5466.7002||5446.7002|5213.2998|5183.2998|5220|5153.2998|||5180|5206.7002|5096.7002|4930|4876.7002|4816.7002|4753.2998|4863.2998|4853.2998|4890|4843.2998|4736.7002|4666.7002|4646.7002|4693.2998|4833.2998|4816.7002|4846.7002|4863.2998|4816.7002|4846.7002|4916.7002|4906.7002|4876.7002|4803.2998|4660|4613.2998||4533.2998|4540|4583.2998|4666.7002|4606.7002|4496.7002|4506.7002|4460|4366.7002|4440|4313.2998|4316.7002|4233.2998||4150|4070|4193.2998|4130|4130|4156.7002|4103.2998|4130|4120|4096.7002|4080|4043.3|4140|4080|4083.3|4010|4026.7|4016.7|3903.3|3880|3853.3|3813.3||3803.3|3850|3773.3|3766.7|3776.7|3886.7|||3836.7|3826.7|3880|3930|3936.7|3950|3920|3853.3|3860|3783.3|3820|3833.3|3756.7|3663.3|3670|3676.7|3756.7|3773.3|3786.7|3730|3730|3710|3833.3|3816.7|3906.7|3896.7|3866.7|3733.3|3860||3846.7|3873.3|3920|3843.3|3930|3893.3|3603.3|3590|3670|3566.7|||3606.7|3623.3|3573.3|3576.7|3553.3|3610|3573.3|3620|3493.3|3486.7|3496.7|3510|3553.3|3453.3|3433.3|3510|3560|3500|3586.7|3546.7|3623.3|3586.7|3566.7|3576.7|3566.7|3570|3623.3|3423.3|3563.3|3610|3713.3|3720|3740|3616.7|3550|3533.3|3486.7|3446.7|3360|3350|3250|3256.7|3153.3|3140|3173.3|3123.3|3063.3|2963.3|3146.7|3110|3180|3203.3|3183.3|3123.3|2986.7||||2973.3|3126.7||2966.7|2950|2820|2883.3|2780|2813.3|2943.3|2983.3|2860|2976.7|2996.7|2866.7|2916.7|2836.7|2756.7|2713.3|2603.3|2520|2593.3|2673.3
04807|952290|/equities/technopro-holdings|TOPIX500|2986.7|2903.3|2803.3|2716.7|2633.3|2563.3|2513.3|2536.7|2510|2583.3|2640|2680|2683.3|2696.7|2580|2666.7|2643.3||2700|2683.3|2703.3|2716.7|2830|2773.3|2713.3||2616.7|2643.3|2666.7|2620|2656.7|2696.7|2873.3|2806.7|2663.3|2723.3|2680|2720|2813.3|2853.3|2856.7|2793.3|2800|2820|2823.3|2893.3|2960|3043.3||3060|3020|2916.7|2880|2863.3|||2850|2893.3|2800|2820|2823.3|2793.3|2760|2823.3|2756.7|2776.7|2790|2753.3|2763.3|2740|2773.3|2856.7|2716.7|2743.3|2820|2836.7|2926.7|2946.7|2933.3|2996.7|2983.3|2876.7|2856.7||2646.7|2616.7|2570|2563.3|2510|2403.3|2470|2466.7|2486.7|2396.7|2356.7|2436.7|2296.7||2296.7|2156.7|2223.3|2280|2283.3|2300|2340|2346.7|2366.7|2390|2433.3|2370|2406.7|2373.3|2360|2380|2380|2386.7|2273.3|2203.3|2210|2140||2173.3|2266.7|2220|2056.7|2046.7|2106.7|||2133.3|2086.7|2086.7|2106.7|2120|2103.3|2046.7|2000|2023.3|1943.3|1900|1940|1906.7|1933.3|1886.7|1846.7|1870|1920|1936.7|1886.7|1886.7|1873.3|1900|1843.3|1960|2026.7|2070|2113.3|2103.3||1863.3|1890|1910|1886.7|1816.7|1793.3|1800|1796.7|1910|1926.7|||1956.7|1973.3|1946.7|1970|1993.3|2006.7|1950|1956.7|1926.7|1936.7|1940|1990|1966.7|1976.7|1923.3|1983.3|2050|2016.7|2146.7|2093.3|2173.3|2096.7|2023.3|2000|2036.7|2050|2140|1996.7|2150|2196.7|2263.3|2283.3|2250|2166.7|2120|2120|2146.7|2166.7|2150|2200|2223.3|2300|2233.3|2136.7|2180|2140|2126.7|2076.7|2046.7|2006.7|2100|2136.7|2106.7|1996.7|1886.7||||1890|2070||1736.7|1726.7|1628.3|1636.7|1616.7|1676.7|1686.7|1673.3|1540|1533.3|1520|1521.7|1581.7|1653.3|1573.3|1525|1465|1433.3|1501.7|1568.3
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1981|1983|1980|1983|1948|1943|1945|1936|1920|1941|1871|1890|1854|1879|1830|1890|1870||1873|1864|1864|1881|1876|1892|1880||1899|1902|1939|1979|1979|1991|1941|1961|1913|1949|1975|1952|1960|1933|1920|1938|1889|1925|1967|2001|1994|1984||1954|1938|1924|1914|1913|||1940|1957|1928|1893|1869|1862|1913|1933|1936|1930|1948|1943|1985|1975|1947|1949|1944|1936|1919|1888|1868|1816|1784|1826|1832|1866|1856||1847|1849|1812|1820|1851|1812|1813|1800|1720|1713|1705|1656|1662||1631|1596|1628|1618|1643|1669|1663|1662|1698|1654|1690|1691|1687|1685|1691|1694|1696|1712|1700|1680|1645|1611||1629|1689|1707|1671|1676|1689|||1678|1664|1667|1690|1721|1701|1704|1682|1666|1661|1658|1671|1657|1649|1664|1660|1674|1691|1713|1670|1661|1663|1675|1665|1680|1696|1699|1710|1670||1631|1625|1667|1636|1524|1519|1564|1609|1631|1660|||1681|1700|1712|1724|1728|1716|1699|1700|1650|1671|1663|1676|1690|1667|1676|1678|1714|1685|1707|1715|1738|1774|1761|1770|1774|1763|1787|1710|1747|1780|1813|1825|1836|1852|1813|1794|1784|1766|1764|1782|1763|1717|1693|1674|1689|1691|1676|1645|1652|1643|1686|1658|1688|1681|1652||||1666|1725||1714|1744|1717|1729|1692|1704|1744|1757|1733|1739|1734|1727|1755|1725|1747|1727|1728|1672|1664|1750
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4000|4033|4125|4175|4164|4095|4187|4201|4046|4026|4044|4112|4097|4011|3951|4115|4150||4278|4459|4541|4516|4555|4564|4512||4592|4565|4560|4411|4161|4245|4178|4104|4065|4141|4237|4124|4193|4157|4150|4053|4102|4138|4137|4236|4228|4338||4346|4209|4187|4201|4258|||4312|4342|4230|4208|4232|4171|4141|4151|4114|4028|4000|3990|4013|4095|4108|4111|4054|4154|4210|4128|4149|4119|4147|4132|4156|4216|4193||4064|4243|4368|4485|4465|4329|4353|4358|4213|4199|4132|4011|3961||3877|3837|3918|3964|3929|3878|3905|3896|3948|4005|4021|3995|4063|4051|4059|4105|4140|4179|4106|4110|4136|4136||4180|4219|4280|4137|4142|4145|||4197|4220|4256|4318|4394|4419|4295|4321|4342|4295|4311|4411|4408|4364|4310|4236|4243|4244|4213|4234|4223|4247|4295|4293|4291|4308|4271|4089|4100||3985|4074|4088|4093|4081|3975|4063|3990|4009|4012|||4007|4175|4111|4009|4028|4006|3960|3926|3899|3998|4022|4034|4088|4108|4078|4026|4081|4054|4206|4172|4164|4109|4094|4120|4091|4088|4111|3941|4065|4042|4171|4143|4103|4194|4281|4281|4299|4229|4230|4146|4072|3988|3875|3877|3925|3898|3867|3742|3652|3668|3734|3539|3511|3563|3476||||3445|3572||3595|3610|3563|3588|3540|3524|3568|3670|3629|3694|3732|3690|3716|3711|3737|3687|3653|3552|3605|3539
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|1777.5|1712.5|1680|1707.5|1680|1700|1640|1662.5|1625|1605|1620|1620|1610|1615|1597.5|1660|1645||1652.5|1630|1632.5|1667.5|1650|1587.5|1540||1537.5|1520|1527.5|1482.5|1432.5|1437.5|1412.5|1375|1372.5|1387.5|1407.5|1412.5|1410|1412.5|1427.5|1442.5|1455|1467.5|1492.5|1497.5|1487.5|1470||1437.5|1412.5|1357.5|1347.5|1327.5|||1342.5|1382.5|1365|1345|1327.5|1297.5|1322.5|1352.5|1377.5|1365|1352.5|1342.5|1360|1350|1317.5|1320|1310|1312.5|1322.5|1317.5|1322.5|1307.5|1302.5|1337.5|1330|1310|1325||1312.5|1302.5|1307.5|1292.5|1302.5|1290|1275|1295|1247.5|1227.5|1221.2|1202.5|1195||1187.5|1148.8|1176.2|1176.2|1173.8|1180|1192.5|1186.2|1198.8|1190|1213.8|1207.5|1218.8|1228.8|1255|1257.5|1272.5|1282.5|1282.5|1280|1275|1250||1267.5|1300|1305|1262.5|1267.5|1275|||1307.5|1300|1300|1315|1292.5|1255|1232.5|1195|1207.5|1183.8|1166.2|1143.8|1136.2|1122.5|1130|1142.5|1143.8|1142.5|1138.8|1080|1078.8|1090|1101.2|1108.8|1087.5|1105|1117.5|1108.8|1085||1032.5|998.8|1010|1011.2|998.8|966.2|982.5|985|998.8|1012.5|||978.8|982.5|992.5|982.5|987.5|987.5|980|977.5|950|961.2|957.5|975|990|972.5|965|961.2|955|951.2|975|950|966.2|982.5|985|982.5|987.5|992.5|993.8|967.5|978.8|993.8|1025|1033.8|1043.8|1013.8|1001.2|985|972.5|961.2|967.5|1005|952.5|951.2|931.2|921.2|938.8|913.8|918.8|895|877.5|866.2|921.2|917.5|920|913.8|890||||908.8|927.5||920|926.2|903.8|898.8|893.8|883.8|881.2|875|873.8|886.2|901.2|870|896.2|875|873.8|841.2|826.2|802.5|811.2|837.5
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|991|978|964|980|945|955|926|935|914|905|898|893|885|872|847|877|868||870|862|873|884|894|874|859||856|855|860|842|827|816|813|815|813|818|823|820|822|818|821|827|832|844|841|851|848|846||849|838|819|807|808|||827|839|835|848|834|823|831|844|844|847|856|856|864|859|848|852|856|867|879|906|898|898|921|915|933|926|946||951|958|962|980|983|975|979|995|968|950|951|931|942||941|902|910|904|918|920|920|920|931|918|942|933|944|951|964|964|972|995|988|1003|1001|989||1007|1049|1067|1040|1012|1024|||1064|1039|1030|1028|1027|986|971|959|984|976|975|958|976|961|980|985|973|998|998|972|981|984|1002|1012|1018|1039|1058|1029|1011||930|933|938|949|936|905|942|947|961|957|||938|944|953|919|962|958|963|982|952|978|977|1001|1013|999|992|971|998|1001|1017|986|994|1013|1009|1005|989|999|1000|953|977|1009|1029|1038|1042|1008|991|965|961|953|968|993|955|958|946|930|931|929|926|902|914|965|995|988|988|994|981||||991|995||1000|1005|1012|997|980|977|979|958|965|977|999|1002|1005|966|988|959|959|914|922|932
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|415|402|397|399|387|388|384|389|371|362|358|351|348|350|342|354|357||348|342|340|347|350|339|333||332|335|340|333|330|325|327|328|323|324|324|322|325|317|322|327|331|333|332|338|336|335||332|327|322|311|309|||318|323|320|323|320|314|317|321|320|327|328|327|329|329|329|334|332|336|338|335|333|333|325|341|342|341|349||352|345|344|351|357|357|351|353|348|339|343|331|341||341|330|334|334|339|340|342|337|341|338|343|341|346|349|357|356|354|357|352|356|350|344||350|364|377|365|355|362|||372|366|371|369|367|359|355|349|362|357|352|345|347|348|349|348|352|359|355|353|352|356|358|364|365|368|374|370|364||348|348|350|351|335|331|342|347|347|350|||345|352|352|349|347|343|337|337|321|330|328|335|344|337|336|331|342|344|349|339|347|350|350|342|343|344|347|331|338|344|352|355|358|343|342|337|334|328|337|334|324|310|297|297|300|303|311|313|315|308|322|322|335|333|336||||342|346||335|337|329|338|339|341|342|328|325|320|335|329|334|317|323|320|310|300|300|319
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|714|703|698|704|683|675|654|652|635|629|628|623|620|622|616|642|645||641|636|640|654|655|647|646||637|640|645|632|623|618|609|606|601|608|610|607|614|619|623|624|635|650|649|664|666|673||675|665|645|632|627|||647|656|648|657|654|640|652|662|678|678|673|673|671|668|661|669|662|675|688|695|688|690|692|719|726|716|721||714|705|704|707|713|702|701|706|688|675|684|661|677||679|653|664|664|669|666|665|659|669|673|680|676|677|685|694|701|706|708|691|696|691|682||696|729|749|744|719|717|||731|714|715|707|703|698|685|674|690|682|685|672|677|672|674|679|676|674|675|656|662|667|672|683|682|696|710|702|697||639|646|647|647|639|622|637|642|647|647|||631|631|646|638|654|647|658|663|652|665|659|678|677|660|657|639|658|658|658|645|652|655|655|658|644|651|654|626|643|654|656|651|651|636|628|620|616|601|609|623|608|599|586|579|583|575|578|569|569|556|576|584|582|585|576||||582|578||584|581|578|588|601|603|601|573|569|556|569|559|548|529|541|526|518|494|496|523
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3895|3720|3780|3795|3775|3635|3570|3430|3460|3495|3520|3620|3555|3490|3435|3595|3530||3640|3580|3660|3750|3875|3850|3700||3685|3550|3545|3490|3470|3535|3435|3420|3320|3515|3560|3575|3660|3570|3660|3510|3530|3510|3635|3710|3750|3660||3685|3580|3450|3430|3335|||3330|3330|3250|3255|3235|3245|3225|3305|3290|3315|3350|3320|3310|3320|3410|3455|3395|3400|3390|3395|3410|3355|3225|3250|3230|3165|3040||2988|3035|3020|3050|3070|3015|3120|3100|3045|2933|2872|2838|2826||2798|2749|2730|2783|2804|2861|2901|2865|2796|2658|2665|2611|2635|2676|2737|2656|2702|2706|2712|2692|2640|2585||2629|2663|2651|2582|2562|2659|||2678|2667|2692|2728|2768|2739|2699|2624|2649|2553|2495|2556|2541|2506|2486|2485|2472|2446|2416|2327|2347|2354|2462|2465|2505|2539|2561|2545|2460||2359|2460|2539|2546|2448|2457|2547|2570|2683|2694|||2722|2748|2764|2737|2745|2800|2725|2756|2678|2708|2719|2774|2762|2656|2635|2658|2664|2607|2684|2674|2709|2765|2749|2768|2795|2820|2804|2648|2807|2886|2959|2951|2965|3015|3045|3065|2990|2866|2800|2989|3040|3005|2661|2593|2617|2647|2648|2555|2570|2518|2607|2640|2688|2604|2544||||2530|2607||2494|2445|2376|2407|2351|2368|2420|2413|2323|2411|2426|2309|2352|2250|2197|2157|2100|2004|2064|2111
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|2504|2445|2434|2417|2381|2313|2321|2261|2252|2271|2254|2280|2292|2277|2214|2239|2207||2264|2275|2295|2336|2388|2418|2395||2376|2414|2442|2464|2434|2444|2410|2421|2330|2293|2261|2181|2192|2204|2201|2151|2128|2140|2145|2148|2103|2117||2133|2099|2086|2089|2099|||2114|2128|2084|2076|2064|2073|2011|2044|2023|2064|2039|2067|2063|2060|2071|2065|2049|1998|2018|2006|2028|2087|2078|2143|2091|2077|2077||2016|2059|2024|1995|2056|2067|2135|2140|2213|2218|2159|2159|2087||2003|2001|2052|2045|2075|2087|2115|2149|2226|2218|2248|2232|2240|2278|2278|2261|2300|2251|2224|2231|2230|2194||2228|2271|2220|2188|2207|2239|||2200|2128|2085|2060|2066|2078|2068|2075|2091|2062|2104|2155|2155|2133|2120|2124|2172|2186|2223|2228|2225|2210|2206|2180|2207|2218|2201|2162|2180||2183|2382|2354|2338|2311|2272|2320|2329|2302|2273|||2275|2274|2251|2210|2181|2252|2259|2274|2250|2282|2258|2274|2301|2280|2208|2241|2274|2250|2305|2265|2257|2240|2217|2227|2204|2222|2236|2157|2216|2261|2259|2245|2247|2275|2297|2316|2353|2342|2297|2230|2220|2303|2266|2206|2209|2269|2286|2242|2200|2169|2171|2139|2123|2082|2036||||2022|2074||2037|2011|1960|1897|1932|1971|2052|2086|2058|2057|2024|1976|1960|1946|1888|1915|1840|1756|1797|1803
04816|946130|/equities/toagosei-co-ltd|TOPIX500|1378|1357|1351|1343|1313|1304|1267|1277|1249|1262|1248|1235|1212|1219|1159|1226|1237||1243|1227|1212|1218|1212|1230|1212||1155|1166|1192|1171|1162|1169|1163|1149|1110|1146|1165|1161|1176|1160|1186|1184|1183|1183|1193|1206|1226|1210||1192|1192|1173|1168|1179|||1211|1236|1244|1250|1238|1225|1237|1262|1256|1265|1286|1283|1290|1290|1273|1280|1233|1240|1271|1255|1255|1229|1250|1424|1204|1165|1206||1182|1175|1162|1165|1167|1148|1170|1180|1157|1131|1110|1109|1125||1116|1103|1114|1121|1115|1131|1127|1112|1130|1097|1122|1101|1109|1107|1103|1102|1106|1126|1117|1136|1136|1114||1127|1192|1192|1175|1156|1160|||1207|1188|1170|1166|1167|1146|1116|1080|1079|1056|1046|1048|1044|1038|1039|1042|1051|1065|1073|1041|1043|1031|1058|1062|1055|1084|1104|1104|1072||1039|1070|1056|1039|1025|995|1045|1062|1082|1087|||1082|1094|1085|1076|1092|1096|1081|1083|1031|1051|1060|1061|1085|1056|1052|1065|1054|1022|1065|1050|1064|1071|1060|1068|1072|1080|1082|1028|1031|1045|1088|1073|1094|1067|1065|1081|1047|1031|1031|1044|1044|1024|1003|983|1003|997|1001|981|984|975|1015|1001|1003|993|961||||980|986||989|991|961|974|958|958|964|956|945|898|925|919|965|951|940|928|900|844|865|897
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3215|3240|3190|3200|3105|3130|3185|3170|3105|3080|3060|3045|3040|3055|3030|3120|3100||3040|3030|3160|3175|3190|3210|3175||3145|3150|3200|3120|3020|3020|2969|2920|2947|2935|2911|2928|2943|2947|2983|2986|3045|3020|3070|3065|2993|2980||3005|2976|2960|2939|3000|||3075|3115|3025|2971|2950|2951|2959|2998|3000|3045|3080|3115|3125|3115|3080|3035|3040|3050|3075|3140|3160|3105|3130|3360|3395|3465|3510||3445|3495|3465|3500|3465|3400|3515|3515|3410|3190|3200|3175|3110||3050|2955|2994|3010|3005|3025|3025|2992|3025|2980|3075|3060|3140|3160|3195|3170|3205|3265|3265|3310|3290|3175||3245|3295|3365|3285|3300|3375|||3315|3285|3330|3365|3465|3415|3355|3305|3370|3345|3325|3330|3285|3260|3310|3270|3245|3335|3355|3270|3310|3345|3390|3315|3305|3370|3395|3335|3285||3100|3055|3140|3215|2967|2946|3140|3300|3340|3395|||3355|3400|3405|3435|3445|3455|3405|3435|3380|3460|3490|3500|3600|3530|3565|3520|3565|3605|3745|3690|3700|3695|3650|3730|3735|3725|3800|3695|3765|3820|3865|3860|3830|3815|3860|3865|3840|3815|3820|3845|3750|3800|3750|3755|3755|3785|3720|3645|3640|3585|3585|3595|3675|3570|3445||||3545|3665||3645|3675|3670|3660|3670|3625|3580|3590|3595|3710|3605|3505|3555|3560|3725|3480|3470|3435|3440|3515
04818|946084|/equities/toda-corp|TOPIX500|855|839|833|844|814|820|801|808|780|783|773|777|764|758|728|749|739||743|744|748|763|774|780|767||768|778|793|757|752|766|751|735|737|757|760|745|737|726|736|734|730|729|738|749|741|743||733|719|697|684|675|||683|701|686|678|664|657|648|658|667|658|656|653|650|640|643|648|638|636|637|643|637|629|613|634|624|630|633||631|633|632|633|635|625|638|650|640|620|618|610|608||602|594|588|592|601|609|608|613|623|620|646|672|682|694|705|707|712|719|715|720|719|710||720|740|748|717|713|711|||723|701|701|706|715|693|690|676|681|676|675|683|681|686|693|689|693|697|700|687|686|685|690|690|683|692|701|692|681||660|666|654|647|680|673|696|699|708|705|||702|709|729|717|718|722|707|711|681|693|688|693|701|679|682|671|695|683|682|669|690|700|690|718|693|691|698|668|684|698|704|728|735|724|715|713|698|692|664|683|667|657|637|630|641|653|647|639|629|622|635|640|652|638|623||||615|630||625|615|605|628|618|621|606|618|605|607|621|635|646|626|630|622|607|575|580|602
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4340|4335|4410|4275|4220|4210|4260|4285|4180|4145|4145|4140|4010|4075|4000|4190|4175||4230|4165|4225|4225|4255|4375|4340||4315|4280|4225|4190|4095|4160|4030|4035|4045|4080|4065|4010|3950|3970|3970|3890|3940|3985|4080|4205|4155|4455||4390|4340|4355|4355|4375|||4350|4380|4310|4280|4245|4225|4260|4310|4325|4335|4375|4385|4275|4250|4230|4180|4160|4155|4225|4305|4340|4390|4420|4560|4575|4565|4580||4565|4565|4505|4520|4450|4355|4535|4575|4520|4275|4305|4315|4265||4245|4130|4270|4315|4425|4450|4515|4410|4445|4520|4675|4475|4550|4580|4460|4380|4410|4480|4465|4405|4400|4310||4335|4405|4390|4260|4280|4320|||4275|4195|4220|4200|4260|4250|4165|4210|4230|4105|4080|4045|3980|3970|4030|3985|3860|3975|3855|3730|3745|3680|3700|3665|3655|3660|3690|3560|3425||3315|3325|3365|3395|3195|3135|3180|3225|3270|3345|||3385|3440|3340|3340|3470|3550|3510|3630|3540|3610|3685|3760|3805|3785|3765|3780|3895|3790|3830|3840|3940|3965|3920|3920|3990|3935|3965|3890|3985|4030|4060|4055|3990|3940|4020|4015|3985|3950|3960|3990|3930|3940|3855|3785|3820|3910|3860|3785|3695|3670|3700|3705|3695|3565|3445||||3480|3540||3505|3395|3440|3470|3490|3420|3475|3475|3450|3550|3430|3320|3350|3350|3345|3280|3200|3140|3165|3195
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6490|6600|6540|6620|6530|6600|6530|6540|6320|6370|6190|6220|6250|6250|6260|6250|6310||6470|6560|6700|6520|6720|6580|6590||6630|6650|6560|6380|6450|6610|6380|6160|6150|6220|6370|6320|6290|6310|6320|6350|6560|6480|6470|6620|6640|6910||6790|6990|6820|6820|6850|||6830|6830|6770|6540|6600|6490|6350|6400|6410|6490|6430|6450|6590|6710|6590|6590|6630|6410|6490|6620|6760|6700|6830|6830|7020|7030|7070||6880|6710|6540|6370|6330|6260|6160|6080|5750|5940|5880|5760|5520||5580|5390|5230|5350|5230|5190|5190|5120|5310|5320|5340|5250|5220|5260|5220|5150|5190|5210|5160|5190|5170|5060||5220|5370|5480|5220|5050|5080|||4930|4910|4780|4750|4815|4715|4595|4540|4550|4520|4670|4760|4755|4695|4670|4610|4660|4710|4800|4835|4795|4800|4845|4875|4790|4950|4880|4830|4710||4665|4660|4805|4825|4805|4580|4685|5090|5180|5220|||5080|5090|5110|5160|5110|5420|5420|5490|5360|5400|5340|5370|5430|5340|5280|5270|5400|5480|5460|5380|5340|5360|5350|5470|5430|5440|5430|5530|5400|5370|5260|5370|5230|5330|5360|5290|5410|5350|5310|5200|5150|5120|5270|5340|5430|5460|5580|5700|5820|5840|5940|5820|5550|5670|5640||||5510|5260||5510|5630|5770|5750|5850|5640|5480|5530|5550|5390|5240|5160|5200|5100|5130|4990|4980|4890|4660|4750
04821|952722|/equities/toho-holdings|TOPIX500|2036|2019|1977|1935|1915|1903|1889|1920|1865|1891|1850|1842|1817|1842|1841|1914|1923||1969|1968|1992|2034|2016|2053|2028||2081|2090|2091|2058|2000|2020|1980|1998|1970|2008|1999|1978|1959|1951|1976|2016|1956|1950|1934|1991|1867|1878||1857|1820|1803|1776|1780|||1813|1849|1814|1847|1844|1872|1912|1930|1944|1895|1889|1885|1886|1890|1867|1884|1895|1903|1921|1948|1913|1885|1903|2027|2003|2001|2031||2009|1989|1975|2016|2019|1979|2034|2074|2060|1989|2054|2074|1990||1966|1927|1958|1925|1935|1960|2022|2000|2022|2000|2042|2042|2066|2106|2144|2203|2234|2239|2222|2258|2265|2213||2262|2339|2390|2305|2304|2315|||2392|2354|2351|2342|2361|2299|2216|2173|2163|2138|2132|2132|2097|2055|2050|2040|2024|2027|2031|2007|2012|1962|1986|1970|1982|1968|1990|1952|1936||1836|1842|1870|1889|1849|1798|1820|1787|1839|1892|||1949|1959|1997|1976|1981|1947|1936|1943|1867|1901|1875|1905|1940|1937|1943|1955|2007|1995|2029|1989|2029|2079|2045|2052|2068|2072|2081|2006|2045|2116|2091|2095|2113|2111|2138|2106|2103|2110|2151|2141|2100|2112|2106|2047|2088|2079|2100|2117|2013|2052|2133|2160|2198|2216|2198||||2230|2241||2240|2225|2242|2248|2207|2222|2223|2299|2319|2312|2373|2339|2345|2304|2287|2238|2254|2135|2156|2210
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1067|1067|1071|1074|1042|1064|1049|1046|992|973|957|958|947|948|937|947|950||945|937|956|941|931|935|943||951|940|937|922|905|909|897|911|897|916|945|932|910|902|900|905|902|891|888|897|888|904||875|870|871|850|847|||850|854|849|850|849|845|841|852|864|847|844|840|862|860|850|860|856|864|882|882|874|877|875|914|916|927|941||946|948|949|959|947|947|956|966|960|940|946|938|933||942|922|940|952|954|961|949|941|972|962|966|952|957|969|959|964|989|1001|1007|1024|1029|1010||1056|1077|1102|1081|1077|1089|||1095|1077|1094|1096|1101|1083|1069|1059|1062|1067|1079|1080|1079|1078|1075|1076|1064|1083|1080|1065|1060|1056|1072|1071|1074|1079|1078|1075|1050||1027|1021|1020|1024|1033|997|1001|1020|1023|1034|||1011|1012|1034|1024|1021|1037|1013|1031|1009|1022|1001|1001|1016|1000|1006|1003|1026|1020|1008|1009|1000|1022|1020|1028|1036|1037|1058|1051|1075|1090|1094|1105|1082|1077|1074|1092|1120|1113|1116|1103|1099|1063|1046|1052|1064|1058|1049|1044|1038|1034|1056|1052|1045|1024|988||||1008|1013||1056|1054|1050|1057|1046|1052|1050|1058|1051|1028|1028|1024|1031|1005|1004|1006|1002|974|975|1007
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|1750|1760|1758|1771|1706|1687|1700|1690|1660|1622|1625|1597|1519|1478|1441|1513|1513||1515|1479|1451|1517|1470|1539|1543||1623|1564|1567|1523|1572|1575|1582|1511|1513|1516|1519|1529|1530|1485|1465|1483|1468|1417|1438|1487|1479|1359||1342|1313|1253|1257|1283|||1290|1300|1277|1285|1271|1248|1242|1255|1243|1217|1234|1204|1188|1187|1175|1182|1147|1140|1121|1138|1143|1133|1146|1244|1246|1264|1210||1185|1187|1205|1208|1216|1197|1198|1210|1222|1199|1168|1198|1206||1194|1181|1226|1249|1243|1250|1259|1268|1277|1226|1200|1192|1204|1194|1199|1219|1225|1219|1184|1158|1132|1125||1122|1145|1143|1128|1131|1133|||1132|1110|1114|1114|1081|1070|1063|1067|1050|1036|1015|997|997|991|995|973|961|956|952|942|945|940|958|970|972|972|966|949|933||905|907|905|936|917|913|937|946|962|970|||976|989|993|984|984|984|991|990|970|987|992|1004|1005|992|993|999|1011|1001|1046|1037|1056|1061|1059|1068|1061|1063|1067|1037|1037|1043|1055|1048|1059|1048|1031|1019|994|988|979|984|957|928|904|900|910|898|888|881|889|896|916|896|867|831|840||||873|897||888|890|876|887|867|888|910|913|904|912|924|907|916|915|909|907|901|885|881|860
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1878.66|1850.33|1836.66|1840|1849|1857|1877.33|1900.33|1860.66|1794|1804.66|1792.66|1775|1785.66|1751|1790|1750.66||1783.66|1781.66|1800|1837.33|1852|1853.33|1844.66||1851|1809.33|1841.66|1797|1771.66|1759.66|1709.66|1715.66|1711|1753.66|1786|1792.33|1803|1807.66|1846.33|1841.33|1864.66|1821|1862|1881|1895.33|1857.66||1834.33|1812.66|1772|1730|1738|||1769.33|1791.66|1760.33|1745.66|1731.66|1737|1726.33|1749|1744.33|1767.33|1763.66|1736|1777|1759.33|1756.66|1767.33|1741.33|1757.66|1780.33|1763.66|1766.66|1744|1730|1821.66|1796.66|1850.33|1847.66||1817.66|1864.66|1846.66|1837|1758.66|1703|1767|1840|1771.66|1632|1598.67|1596|1601.67||1589.3|1553|1571|1574.3|1632.3|1643.3|1629.3|1613.3|1622.3|1595.3|1631|1606.7|1615|1614.7|1634|1592.7|1589.7|1605.7|1591.3|1605.3|1578.7|1529||1533.3|1581|1616.7|1579.7|1600.7|1617.7|||1642.3|1658|1664.7|1673|1705.3|1654|1644|1608|1628|1605.7|1626|1624|1610|1607.3|1630|1647.7|1582.7|1619|1618.3|1566|1597|1605.3|1599|1580|1601.3|1623|1613.7|1632.7|1607.7||1561.3|1564|1548.3|1551|1517.7|1478.7|1546.3|1554|1559.7|1587.3|||1561.3|1567.3|1574.3|1586.3|1611.3|1604.3|1594.3|1581.7|1554.3|1578.7|1552|1568.3|1594|1572.3|1548.3|1519.7|1566|1537.7|1594.3|1553.3|1567|1573.7|1571.3|1578|1591.3|1609.3|1633.3|1575.3|1602.7|1614.3|1697|1716|1688|1630.3|1617|1572.3|1542.7|1537.3|1556|1576.7|1561.7|1515.7|1491.7|1476|1481.7|1499.3|1536.7|1470|1474|1458|1467|1517.3|1502.3|1482.3|1498||||1580.7|1695.3||1655.7|1675|1646.7|1632|1613.3|1611|1614.3|1678.3|1683.7|1691.7|1716.7|1708|1707|1695|1699.3|1669|1674.3|1635.3|1610|1590.3
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|2908|2820|2788|2768|2789|2740|2716|2714|2653|2609|2624|2649|2608|2668|2656|2765|2716||2682|2641|2600|2670|2686|2677|2626||2639|2635|2671|2606|2642|2668|2679|2675|2612|2680|2659|2617|2622|2549|2526|2494|2470|2480|2534|2556|2612|2558||2538|2444|2312|2279|2288|||2317|2347|2303|2303|2266|2235|2263|2320|2302|2299|2366|2354|2344|2366|2359|2363|2321|2334|2369|2322|2310|2281|2217|2310|2286|2284|2261||2227|2208|2244|2298|2321|2288|2346|2376|2338|2287|2253|2272|2316||2308|2314|2401|2591|2634|2639|2611|2586|2606|2540|2556|2516|2549|2527|2555|2524|2559|2587|2577|2591|2541|2483||2524|2594|2645|2611|2581|2626|||2686|2658|2710|2744|2782|2732|2703|2622|2595|2567|2551|2541|2521|2482|2482|2483|2519|2530|2537|2525|2479|2500|2580|2607|2656|2705|2732|2708|2674||2584|2643|2664|2639|2513|2450|2566|2611|2686|2621|||2620|2590|2582|2562|2542|2526|2514|2490|2369|2431|2425|2452|2509|2473|2471|2490|2532|2466|2484|2454|2527|2543|2517|2504|2536|2551|2568|2378|2473|2503|2637|2666|2697|2646|2609|2616|2591|2582|2576|2572|2598|2507|2448|2412|2426|2389|2400|2319|2354|2290|2357|2328|2351|2283|2228||||2197|2300||2218|2196|2168|2216|2112|2154|2255|2213|2122|2124|2129|2068|2133|2138|2153|2157|2034|1901|1906|1988
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|357|354|394|388|387|385|370|391|372|354|345|349|341|354|342|349|349||358|358|368|376|383|391|390||410|412|407|399|400|384|375|397|401|436|432|429|409|409|385|381|354|328|323|326|320|328||301|297|295|281|275|||272|271|271|272|271|266|269|272|274|271|273|272|277|276|272|275|276|275|281|285|278|274|272|283|286|288|290||289|286|289|295|297|287|293|303|296|281|286|279|281||283|269|279|282|284|288|288|284|289|286|301|294|286|286|288|284|288|293|300|301|300|282||289|298|300|292|294|300|||304|300|306|312|315|306|310|307|309|310|313|313|312|312|312|311|309|314|320|309|309|308|312|309|315|317|321|323|310||303|293|297|296|285|280|295|306|312|323|||318|320|327|331|324|328|312|318|305|313|315|318|326|316|326|322|331|330|336|334|340|347|344|348|350|354|361|344|359|357|373|381|385|375|367|368|372|369|363|370|373|363|353|347|348|353|354|345|349|354|362|364|367|359|339||||349|363||368|365|364|376|363|366|372|385|383|386|384|372|377|369|367|368|360|350|351|359
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|14416.7002|14033.2998|14066.7002|13853.2998|14073.2998|13470|13550|13626.7002|13670|13826.7002|14176.7002|14530|44130|44460|43550|45700|45030||46300|43540|42880|43140|44110|43560|42990||41470|41930|41150|40520|39770|40830|41150|40290|39810|41870|43900|44410|43970|43510|44210|44530|44130|43220|43900|42250|42950|40800||40680|39150|38270|38880|37910|||38400|38660|37380|36390|36500|36560|36050|36440|36250|37250|36300|36450|36700|36350|36420|37170|37350|36890|36380|37550|36850|36720|35470|35210|35000|33890|33940||32140|31800|32370|33000|32570|31030|30220|29840|29470|29935|29030|29050|27910||27880|27900|28995|28780|28490|28415|28450|29250|29100|29315|29055|29015|29445|29480|28745|28410|28430|28580|27560|27050|27125|27565||27330|27800|27025|27505|27460|26920|||26255|26170|26160|25840|25545|25590|25590|26025|26570|26400|27410|28180|27905|27515|27150|27155|28135|27955|27890|27840|27975|27770|28725|28980|28650|28690|28705|27840|28010||27940|28565|29185|29125|28960|28800|28735|28905|28960|28870|||29660|29800|29120|28445|28440|29185|28845|29270|29610|29835|29810|29940|29500|28720|27930|27735|26440|26075|26385|25545|25495|25540|25085|24860|23205|23060|23070|21880|23165|23510|23880|23535|24190|23840|23185|22905|22675|22455|21500|22085|21890|22695|22440|22125|22085|22270|21810|21700|22525|22075|22755|22955|22720|22490|22360||||21675|22940||22085|21885|21310|22000|22155|22495|23245|23440|22570|22355|22655|21790|22645|22940|22620|22105|20915|19605|19430|19560
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2442.5|2450|2407.5|2375.5|2347|2356.5|2348.5|2332.5|2304|2260.5|2224.5|2227.5|2211.5|2243|2202|2256|2279||2313|2288|2300.5|2248|2288.5|2289|2281.5||2315|2313|2321.5|2328|2307|2313.5|2298.5|2260|2289.5|2295|2341|2367.5|2356|2298.5|2333|2381|2398.5|2357|2329|2402|2402.5|2448.5||2398|2379.5|2365|2354.5|2371|||2384|2374.5|2344.5|2294.5|2308.5|2295|2271.5|2320|2337.5|2295|2297|2265.5|2335|2312|2255.5|2231|2222|2218|2251|2251|2272|2242.5|2344.5|2458.5|2525|2591|2631.5||2567.5|2610.5|2623|2622.5|2595|2586.5|2577.5|2579|2532|2474|2505|2432.5|2378||2404.5|2365.5|2295|2315|2323|2330|2308.5|2306|2342|2326.5|2383|2346|2374|2384|2407.5|2386|2386|2394.5|2390|2407.5|2396.5|2356.5||2406|2444|2505.5|2441|2385.5|2413|||2375.5|2358.5|2360.5|2359|2397|2370.5|2334.5|2322|2329.5|2330.5|2344|2357.5|2356|2356.5|2356.5|2316|2322.5|2328.5|2347.5|2330.5|2353.5|2365.5|2369|2376|2370|2401|2347|2345.5|2246.5||2160|2148.5|2182.5|2242|2279.5|2230.5|2253|2445|2594.5|2695|||2600.5|2572|2559.5|2560.5|2539|2597.5|2611.5|2635|2568.5|2580.5|2575.5|2591.5|2622|2589|2542|2509|2580|2526.5|2524|2508.5|2498.5|2527.5|2500.5|2501|2490|2494|2515|2469.5|2507|2508.5|2562.5|2571|2549.5|2541|2570|2636|2654|2632.5|2570.5|2553.5|2521|2444.5|2415|2411.5|2430.5|2460|2475.5|2440.5|2471.5|2488|2540.5|2548.5|2515.5|2491.5|2480.5||||2447|2358||2411|2403.5|2483|2623|2645.5|2624.5|2613.5|2652|2643|2669|2623.5|2590.5|2613.5|2551.5|2595.5|2564.5|2584.5|2569|2475|2494.5
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|2226.7|2180|2180|2136.7|2176.7|2106.7|2050|2033.3|2040|2076.7|2083.3|2096.7|2126.7|2126.7|2086.7|2156.7|2086.7||2270|2270|2293.3|2276.7|2446.7|2450|2453.3||2403.3|2426.7|2393.3|2340|2360|2376.7|2416.7|2353.3|2350|2380|2493.3|2496.7|2586.7|2603.3|2600|2603.3|2630|2546.7|2530|2560|2620|2593.3||2480|2370|2363.3|2403.3|2396.7|||2416.7|2396.7|2396.7|2366.7|2356.7|2330|2290|2376.7|2400|2296.7|2286.7|2286.7|2320|2320|2330|2376.7|2263.3|2256.7|2296.7|2303.3|2280|2276.7|2193.3|2213.3|2183.3|2116.7|2096.7||2073.3|2043.3|2056.7|2076.7|2096.7|2076.7|2076.7|2040|1993.3|2103.3|2043.3|2046.7|2043.3||2006.7|2056.7|2086.7|2126.7|2113.3|2096.7|2103.3|2110|2110|2083.3|2050|2016.7|2003.3|2020|2016.7|1973.3|1950|1873.3|1823.3|1803.3|1803.3|1803.3||1810|1833.3|1823.3|1826.7|1773.3|1786.7|||1763.3|1793.3|1790|1770|1753.3|1746.7|1733.3|1716.7|1710|1680|1716.7|1760|1753.3|1730|1726.7|1663.3|1706.7|1743.3|1733.3|1743.3|1693.3|1710|1800|1866.7|1830|1856.7|1870|1843.3|1836.7||1840|1916.7|1956.7|1920|1910|1840|1906.7|1893.3|1903.3|1906.7|||1930|1936.7|1920|1876.7|1886.7|1990|1956.7|1953.3|1883.3|1896.7|1886.7|1913.3|1856.7|1856.7|1730|1760|1796.7|1786.7|1816.7|1740|1736.7|1740|1700|1690|1676.7|1670|1656.7|1618.3|1646.7|1676.7|1673.3|1610|1625|1635|1651.7|1650|1713.3|1730|1663.3|1660|1713.3|1756.7|1713.3|1696.7|1670|1670|1620|1663.3|1740|1760|1550|1530|1526.7|1506.7|1495||||1485|1546.7||1503.3|1470|1451.7|1468.3|1443.3|1450|1418.3|1445|1358.3|1331.7|1335|1313.3|1321.7|1293.3|1310|1353.3|1305|1268.3|1273.3|1308.3
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1729|1724|1704|1689|1670|1671|1663|1654|1614|1571|1575|1564|1564|1588|1511|1589|1580||1560|1536|1528|1584|1604|1630|1572||1559|1566|1597|1538|1489|1491|1398|1412|1411|1406|1435|1434|1452|1455|1447|1455|1457|1429|1455|1480|1495|1481||1486|1441|1417|1384|1388|||1415|1447|1435|1428|1403|1390|1396|1413|1436|1454|1469|1468|1488|1452|1475|1488|1445|1487|1524|1532|1504|1469|1433|1507|1413|1401|1400||1333|1328|1329|1374|1340|1280|1335|1380|1367|1270|1261|1299|1270||1236|1196|1222|1211|1251|1282|1278|1276|1257|1236|1265|1231|1257|1249|1262|1242|1235|1280|1286|1290|1302|1263||1283|1321|1319|1287|1270|1300|||1340|1331|1330|1349|1351|1348|1364|1325|1353|1327|1312|1300|1264|1275|1291|1248|1224|1263|1295|1248|1266|1244|1267|1268|1258|1265|1306|1317|1288||1219|1190|1186|1215|1150|1130|1169|1178|1192|1209|||1219|1204|1207|1206|1235|1222|1177|1167|1132|1183|1203|1206|1218|1194|1206|1211|1236|1208|1276|1248|1308|1310|1306|1309|1325|1356|1345|1263|1337|1367|1455|1480|1470|1443|1429|1452|1426|1388|1389|1417|1390|1403|1326|1254|1279|1287|1291|1222|1181|1190|1227|1244|1280|1205|1190||||1185|1229||1176|1170|1125|1134|1075|1090|1118|1112|1080|1102|1124|1098|1127|1103|1121|1122|1065|984|1033|1074
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1566|1586|1567|1552|1506|1513|1539|1522|1458|1418|1430|1443|1438|1466|1464|1497|1483||1453|1431|1462|1480|1460|1466|1425||1450|1432|1450|1399|1329|1312|1252|1217|1228|1230|1229|1237|1267|1258|1270|1264|1290|1262|1283|1274|1234|1229||1230|1216|1217|1207|1234|||1281|1290|1251|1234|1222|1218|1219|1228|1242|1251|1277|1292|1302|1297|1277|1273|1252|1269|1285|1287|1290|1275|1267|1336|1352|1372|1399||1371|1402|1397|1437|1379|1337|1400|1423|1448|1300|1310|1299|1305||1290|1235|1252|1248|1265|1284|1279|1251|1266|1238|1293|1277|1311|1335|1352|1347|1354|1374|1381|1402|1392|1333||1363|1403|1436|1390|1415|1436|||1411|1394|1439|1453|1503|1484|1447|1437|1448|1423|1410|1418|1417|1415|1418|1394|1362|1404|1397|1349|1367|1363|1366|1358|1356|1389|1384|1377|1341||1265|1227|1260|1270|1175|1172|1201|1270|1288|1332|||1320|1343|1348|1388|1420|1406|1376|1402|1382|1416|1439|1433|1494|1492|1513|1495|1517|1512|1559|1533|1566|1582|1565|1611|1592|1604|1630|1581|1627|1678|1721|1734|1742|1704|1701|1714|1722|1684|1708|1755|1708|1731|1650|1589|1604|1644|1631|1587|1572|1575|1607|1637|1666|1600|1504||||1552|1624||1619|1632|1611|1623|1632|1646|1645|1664|1661|1686|1659|1647|1698|1717|1768|1698|1671|1617|1573|1591
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|696|705|690|688|681|696|700|695|672|669|678|671|667|676|666|699|695||678|668|676|686|701|692|693||681|658|653|662|650|642|617|598|591|574|580|567|568|565|582|562|552|543|558|553|557|555||554|542|547|538|532|||550|555|544|536|540|533|530|525|515|514|529|525|535|522|531|534|535|541|546|557|540|518|506|529|510|516|521||492|485|486|502|490|468|490|522|517|479|472|490|482||471|454|468|460|475|486|489|481|483|472|483|476|485|488|495|494|490|492|490|480|477|452||451|459|468|451|456|474|||486|481|482|487|486|484|484|468|482|468|457|463|456|450|456|441|433|451|457|442|452|444|464|447|449|450|460|469|466||442|432|440|432|410|403|423|435|435|444|||449|449|454|453|465|456|444|444|433|456|464|463|478|473|484|492|504|495|513|500|525|530|528|532|538|550|558|521|556|567|603|617|612|600|573|581|576|549|546|554|549|553|538|492|510|526|524|513|504|516|536|545|555|529|502||||511|535||504|512|495|502|486|491|502|490|481|498|510|493|498|492|484|481|457|435|455|479
04833|952609|/equities/topcon-corp|TOPIX500|1400|1382|1388|1410|1374|1370|1361|1345|1319|1336|1344|1398|1362|1401|1339|1344|1328||1270|1278|1295|1367|1343|1371|1429||1387|1380|1364|1360|1420|1422|1420|1281|1261|1300|1330|1310|1305|1298|1382|1350|1347|1342|1399|1439|1463|1449||1419|1336|1276|1260|1242|||1282|1303|1241|1263|1248|1217|1226|1261|1273|1266|1290|1291|1285|1281|1322|1338|1330|1316|1340|1347|1335|1309|1327|1369|1364|1367|1372||1353|1364|1361|1361|1323|1258|1294|1292|1242|1201|1215|1200|1199||1209|1035|1039|1061|1093|1102|1116|1107|1129|1073|1061|1028|1056|1068|1088|1048|1042|1041|1055|1036|1047|965||959|964|971|950|946|946|||961|953|1003|1001|1023|986|992|956|945|929|888|876|859|863|854|850|822|821|829|821|815|796|796|799|806|805|796|777|742||698|699|713|711|680|685|738|769|808|806|||819|840|838|838|869|851|835|837|806|817|825|819|844|821|831|839|866|839|874|866|860|871|871|846|869|904|905|858|908|953|1031|1049|1086|1023|1020|1013|973|956|945|945|894|883|850|846|920|917|893|818|812|830|878|890|878|842|827||||842|893||862|835|798|806|788|798|824|823|800|793|819|799|824|811|801|796|749|721|745|773
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1932|1950|1943|1924|1867|1866|1851|1819|1810|1762|1752|1741|1692|1737|1672|1718|1670||1681|1664|1634|1660|1659|1651|1571||1597|1605|1620|1606|1553|1572|1544|1522|1488|1515|1519|1494|1488|1460|1495|1494|1478|1487|1521|1540|1506|1506||1504|1467|1452|1408|1426|||1455|1472|1440|1463|1437|1432|1429|1475|1464|1479|1517|1508|1527|1518|1525|1552|1571|1608|1505|1503|1520|1519|1425|1496|1489|1498|1509||1500|1493|1476|1479|1459|1443|1432|1437|1462|1401|1393|1386|1386||1364|1323|1358|1355|1397|1416|1415|1420|1428|1422|1441|1417|1422|1436|1436|1427|1434|1459|1469|1466|1456|1447||1478|1531|1581|1569|1575|1586|||1605|1560|1548|1555|1566|1545|1516|1499|1537|1525|1551|1591|1579|1616|1648|1674|1719|1735|1733|1700|1700|1684|1693|1686|1695|1722|1723|1704|1665||1618|1628|1643|1663|1636|1583|1659|1631|1665|1695|||1712|1709|1748|1737|1781|1774|1738|1743|1693|1704|1710|1717|1734|1697|1721|1726|1797|1782|1858|1814|1881|1894|1856|1835|1842|1844|1888|1789|1841|1865|1941|1934|1923|1893|1900|1877|1868|1867|1843|1741|1707|1675|1627|1582|1626|1600|1554|1490|1455|1453|1522|1551|1554|1558|1495||||1536|1612||1580|1589|1515|1562|1514|1533|1570|1596|1560|1593|1580|1543|1607|1583|1574|1547|1547|1507|1534|1579
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|754.3|740.9|738.3|740.8|723|709|703.6|717.7|698.6|696.1|708.1|714.9|698.7|706.6|696.6|717.9|703.4||706.8|702.8|712.5|708.7|695.1|694.7|702.2||714.8|721.3|737.9|725.6|723.4|730.9|706.9|689.1|681.2|693.8|703.9|714.1|724.6|716.7|711.1|704.9|668.5|638.2|644.7|662.2|663.9|654.6||649.7|625.1|612.1|601.9|600.8|||610.9|621.8|607.1|607.5|603.7|595.1|613.4|618.8|612.7|615.2|622.9|619|623.3|621.5|625.7|625.8|610.7|616.7|630.8|607.6|601|585.1|566.1|576.1|583.8|581|570.8||559.3|566.5|554.1|549|538.7|523.6|533.2|544.2|541.1|500.5|501.3|491.9|500.6||480.4|470.4|485.8|480.8|497.9|503.3|498.9|498.8|503.8|491.6|493.4|475.4|484.6|487.2|498.8|500.4|493|493.8|498.8|494.9|487.5|472.2||479.3|499.7|500.2|488.3|492.1|494.6|||497.9|496.6|491.5|500.9|512.1|505.3|508.4|500.8|510|501.5|499.6|505.5|498.9|499.7|503.7|505|493.4|497.5|509.9|485.2|492|494.3|498.2|498.2|504.6|509.4|506|516.7|513.6||484|494.3|496.4|491.7|464.7|454.1|471.8|484.8|495.8|499.3|||501|498.6|506.9|519.4|524.8|513.1|501.6|500.1|484.2|493.5|497.7|502|512.4|502|506.2|501.1|507.5|494.9|505|498.7|508.8|522|516|514.5|514.1|519.5|535.7|498.6|512.5|519.4|560|560.4|563.2|544.2|528.5|545|531.2|528|523.9|550.8|554.6|528|503|488.5|498.2|496.5|491.8|470|476.5|472.3|492.3|493.4|509.5|479.5|470.6||||474|499.1||486.4|489.4|471.8|477.5|452.2|463.3|480.1|483.2|471.2|476.8|481|460.3|465.4|460|460|459.2|450.8|433.5|441.3|458.6
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|3795|3740|3775|3740|3645|3665|3645|3675|3685|3765|3550|3440|3445|3435|3355|3480|3455||3500|3540|3620|3665|3655|3655|3640||3665|3610|3615|3670|3580|3445|3435|3400|3415|3430|3400|3400|3460|2963|3000|2977|2976|2949|2951|2980|3060|3110||3015|3005|2987|2914|2942|||2885|2914|2849|2872|2911|2876|2909|3000|3000|3015|3035|3105|3040|2970|3065|3100|3105|3065|3150|3025|3030|2956|2922|2918|2853|2872|2926||2909|2885|2836|2831|2720|2724|2762|2751|2730|2745|2661|2653|2637||2631|2629|2695|2709|2751|2813|2864|2838|2885|2935|2820|2750|2755|2760|2815|2810|2840|2797|2793|2830|2729|2645||2671|2726|2700|2790|2821|2843|||2959|2950|2981|2990|3035|3020|3020|3000|3020|3080|3130|3130|3000|2960|3055|3150|3275|3350|3280|3280|3315|3330|3450|3490|3425|3435|3480|3470|3470||3370|3330|3390|3355|3335|3200|3275|3315|3400|3400|||3475|3395|3400|3455|3420|3480|3540|3560|3510|3555|3590|3560|3580|3500|3430|3425|3435|3400|3500|3500|3485|3400|3425|3265|3190|3200|3180|3105|3245|3275|3350|3270|3335|3205|3100|3100|3080|3020|2944|3010|2948|2950|2816|2785|2803|2772|2771|2713|2691|2686|2730|2769|2764|2704|2619||||2655|2687||2604|2594|2575|2616|2607|2706|2735|2716|2678|2745|2742|2680|2683|2660|2600|2640|2534|2449|2374|2335
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|2178|2150|2150|2169|2162|2157|2165|2159|2116|2109|2068|2023|1994|2028|1950|2048|1986||1989|1951|1951|2002|1941|1929|1894||1872|1874|1869|1786|1840|1860|1791|1860|1798|1782|1802|1804|1789|1765|1776|1752|1713|1731|1772|1764|1743|1701||1660|1645|1575|1555|1561|||1608|1621|1627|1619|1594|1569|1581|1611|1659|1661|1702|1732|1755|1754|1765|1772|1696|1714|1727|1720|1744|1706|1646|1691|1705|1714|1714||1696|1708|1698|1684|1714|1681|1729|1728|1717|1730|1693|1675|1702||1681|1690|1686|1696|1710|1742|1753|1744|1764|1737|1743|1727|1735|1732|1706|1695|1710|1744|1746|1763|1747|1701||1705|1762|1796|1771|1756|1755|||1772|1759|1758|1797|1801|1772|1772|1730|1675|1667|1633|1621|1595|1591|1575|1568|1584|1573|1579|1508|1483|1463|1474|1485|1490|1504|1513|1519|1492||1417|1407|1405|1427|1356|1412|1488|1453|1477|1479|||1463|1458|1480|1472|1482|1485|1474|1476|1427|1442|1443|1448|1473|1458|1448|1458|1470|1431|1458|1430|1468|1508|1506|1496|1501|1508|1515|1465|1502|1518|1564|1564|1590|1576|1561|1563|1538|1523|1498|1514|1509|1464|1430|1428|1465|1463|1438|1394|1394|1396|1438|1439|1345|1317|1268||||1287|1329||1300|1322|1288|1303|1267|1267|1261|1268|1236|1260|1291|1284|1330|1300|1272|1260|1212|1140|1131|1169
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6750|6560|6440|6480|6460|6590|6430|6450|6330|6310|6350|6470|6680|6590|6410|6690|6690||6850|6900|6970|7030|7140|7230|7140||7250|7130|7250|7070|6990|6740|6550|6510|5790|5790|5820|5790|5960|6000|6020|5910|5900|5910|6000|5940|6060|6060||6200|6100|5990|6040|6190|||6200|6260|6100|5990|5990|5930|5840|5980|5910|5870|5890|5870|5870|5810|5800|5950|5880|5910|5910|5880|6100|6040|5910|5830|5770|5800|5890||5790|5940|5860|5910|5780|5620|5650|5690|5460|5350|5230|5200|5140||4975|4745|4740|4720|4705|4650|4680|4635|4675|4645|4700|4695|4720|4740|4810|4860|4905|4900|4860|4810|4780|4720||4825|4985|5000|4895|4845|4815|||4800|4785|4820|4825|4900|4835|4740|4705|4755|4740|4790|4735|4695|4665|4655|4590|4585|4635|4650|4615|4600|4620|4565|4505|4430|4500|4460|4230|4215||4075|4105|4120|4135|4115|3950|4070|4140|4155|4200|||4190|4180|4170|4240|4265|4230|4185|4280|4155|4195|4175|4160|4160|4075|4040|4090|4115|4095|4195|4115|4220|4245|4270|4290|4315|4310|4365|4170|4360|4410|4530|4565|4545|4505|4440|4440|4340|4275|4270|4260|4200|4090|3975|3840|3910|3910|3920|3805|3775|3835|3960|3965|4000|3965|3855||||3730|3790||3660|3640|3570|3590|3455|3455|3460|3530|3410|3515|3595|3530|3635|3630|3625|3600|3495|3395|3380|3475
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|1418|1425|1450|1444|1417|1415|1418|1411|1418|1377|1358|1378|1337|1355|1332|1386|1369||1361|1348|1346|1337|1335|1317|1299||1268|1268|1348|1249|1175|1162|1130|1122|1119|1143|1159|1167|1155|1162|1189|1159|1143|1148|1172|1170|1162|1156||1164|1117|1057|1051|1090|||1127|1155|1160|1178|1166|1131|1137|1175|1174|1130|1130|1130|1125|1100|1103|1100|1081|1090|1089|1080|1068|1041|1007|1057|1059|1075|1061||1051|1072|1087|1119|1102|1066|1087|1095|1088|1031|1016|1000|1045||1016|973|988|995|1021|1054|1062|1036|1034|1011|1043|1016|1021|1019|1021|1013|1013|1036|1040|1062|1043|1018||1042|1065|1083|1054|1043|1072|||1115|1107|1130|1167|1190|1147|1152|1139|1165|1167|1154|1161|1145|1156|1186|1175|1174|1210|1215|1169|1190|1187|1175|1178|1192|1201|1216|1202|1180||1116|1128|1113|1142|1115|1152|1174|1183|1201|1216|||1215|1204|1213|1209|1242|1217|1168|1186|1134|1142|1169|1179|1206|1178|1199|1184|1216|1179|1228|1189|1226|1246|1264|1234|1280|1302|1341|1264|1269|1290|1354|1367|1392|1365|1296|1281|1231|1225|1146|1186|1189|1145|1096|1076|1085|1069|1071|1047|1017|1019|1021|1072|1111|1065|1036||||1067|1101||1085|1119|1057|1051|991|1020|1054|1062|1017|1059|1141|1135|1197|1176|1157|1143|1127|1083|1116|1177
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4625|4625|4630|4660|4610|4625|4615|4630|4585|4625|4550|4580|4605|4650|4540|4615|4585||4615|4645|4645|4580|4635|4650|4625||4710|4740|4780|4660|4690|4790|4755|4855|5160|5370|5350|5300|5160|5140|5170|5180|5250|5340|5340|5360|5330|5320||5350|5180|5170|5080|5010|||5020|5080|5070|5110|5080|5040|4895|4955|4980|5000|5060|5110|5200|5230|5180|5160|5120|5170|5140|5120|5120|5180|5130|5310|5300|5260|5310||5420|5280|5160|5130|5260|5230|5290|5270|5210|5520|5450|5440|5370||5340|5200|5240|5530|5350|5230|5250|5220|5340|5370|5380|5330|5370|5400|5390|5410|5460|5470|5500|5520|5500|5380||5560|5740|5860|5750|5710|5720|||5680|5680|5640|5580|5680|5680|5650|5580|5690|5690|5910|6040|5990|5960|6020|6070|6230|6120|6250|6280|6250|6330|6380|6450|6230|6380|6330|6410|6310||6340|6340|6400|6380|6230|6400|6390|6310|6290|6330|||6290|6320|6330|6300|6200|6380|6260|6300|6130|6190|6190|6220|6170|6110|6010|6010|6030|6110|5990|5940|5890|5920|5790|5770|5820|5820|5670|5690|5570|5670|5570|5600|5390|5480|5660|5590|5620|5610|5630|5530|5540|5500|5470|5570|5520|5640|5540|5580|5260|5160|5250|5210|5080|5250|5210||||5170|5160||5490|5470|5480|5500|5540|5400|5420|5360|5430|5360|5090|5080|5120|5150|5350|5220|5220|5120|5110|5100
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2021|1982|1987|1930|1937|1896|1951|1950|1921|1971|1942|1968|1891|1933|1857|1902|1921||1906|1895|1886|1875|1895|1792|1880||1854|1761|1824|1804|1765|1720|1629|1609|1589|1622|1645|1601|1639|1685|1697|1688|1605|1606|1645|1687|1630|1610||1630|1611|1580|1571|1574|||1568|1579|1580|1587|1581|1528|1561|1568|1594|1623|1650|1661|1685|1659|1709|1705|1653|1654|1689|1681|1720|1659|1647|1744|1803|1781|1784||1798|1829|1796|1779|1760|1652|1675|1686|1689|1610|1593|1579|1570||1568|1542|1594|1600|1652|1714|1723|1691|1705|1673|1680|1631|1643|1650|1700|1713|1733|1767|1766|1780|1775|1765||1692|1730|1733|1705|1677|1716|||1743|1750|1789|1812|1808|1774|1808|1762|1781|1799|1797|1787|1780|1757|1767|1729|1763|1726|1727|1689|1712|1718|1713|1700|1693|1705|1708|1713|1709||1507|1530|1521|1523|1453|1404|1487|1480|1493|1497|||1489|1492|1507|1513|1523|1520|1445|1437|1384|1411|1432|1449|1452|1421|1412|1438|1441|1407|1465|1440|1483|1454|1468|1529|1572|1583|1568|1451|1487|1493|1589|1606|1631|1595|1567|1547|1530|1520|1529|1549|1524|1511|1484|1463|1474|1473|1478|1425|1410|1365|1410|1302|1299|1268|1230||||1244|1287||1238|1215|1161|1181|1109|1159|1184|1216|1150|1187|1195|1157|1189|1205|1162|1114|1023|986|1037|1111
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1530|1508|1522|1530|1515|1521|1476|1486|1440|1419|1400|1430|1370|1404|1342|1415|1382||1342|1329|1326|1370|1358|1376|1384||1404|1428|1391|1344|1328|1338|1314|1325|1309|1342|1350|1328|1352|1338|1354|1342|1335|1346|1363|1391|1407|1411||1400|1368|1350|1337|1356|||1380|1405|1378|1389|1364|1339|1361|1378|1395|1374|1383|1368|1351|1338|1340|1348|1350|1343|1360|1345|1332|1333|1305|1320|1321|1353|1381||1367|1369|1365|1353|1365|1341|1377|1423|1434|1455|1406|1391|1398||1399|1385|1431|1466|1505|1508|1490|1482|1491|1480|1473|1446|1472|1487|1508|1507|1509|1516|1492|1488|1486|1472||1447|1499|1555|1673|1660|1662|||1646|1641|1613|1607|1617|1597|1576|1550|1533|1538|1526|1528|1511|1512|1528|1525|1542|1561|1494|1457|1464|1478|1519|1534|1510|1536|1558|1568|1552||1519|1592|1541|1539|1490|1458|1502|1503|1517|1531|||1560|1527|1529|1542|1559|1548|1514|1487|1433|1463|1471|1484|1502|1472|1465|1459|1500|1480|1479|1470|1503|1504|1505|1484|1503|1468|1526|1437|1529|1492|1542|1509|1498|1497|1468|1491|1513|1506|1509|1519|1529|1492|1480|1458|1465|1477|1475|1467|1481|1471|1489|1460|1384|1264|1244||||1244|1268||1245|1231|1209|1221|1180|1193|1193|1198|1183|1152|1188|1169|1154|1116|1120|1125|1106|1074|1062|1102
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|3005|2958|3000|3015|2931|2924|2915|2924|2866|2836|2812|2784|2800|2847|2761|2838|2805||2856|2829|2906|2914|2985|3015|3035||3045|2914|3000|2942|3010|2976|3065|2861|2757|2803|2857|2835|2794|2849|2849|2861|2866|2836|2822|2963|2968|2955||3010|3010|3025|3000|2997|||2995|3050|3030|3020|2941|2914|2994|3015|3015|3010|3035|3030|3015|2940|2853|2937|2897|2895|2895|2897|2888|2866|2832|2973|2925|2902|2883||2861|2828|2846|2880|2926|2848|2806|2880|2774|2670|2611|2538|2605||2649|2638|2692|2637|2621|2645|2632|2561|2547|2458|2454|2415|2401|2396|2450|2458|2526|2554|2529|2476|2452|2400||2405|2432|2367|2306|2250|2334|||2339|2340|2364|2410|2432|2401|2408|2383|2393|2376|2338|2340|2316|2332|2315|2310|2298|2289|2279|2247|2259|2233|2276|2273|2276|2317|2355|2321|2258||2141|2142|2115|2037|1988|2044|2027|2099|2147|2138|||2103|2101|2134|2163|2166|2207|2155|2186|2102|2121|2162|2212|2250|2189|2172|2182|2242|2231|2280|2245|2288|2281|2245|2249|2308|2329|2326|2223|2279|2335|2441|2454|2470|2449|2411|2438|2361|2321|2303|2360|2318|2318|2271|2199|2204|2171|2227|2060|1982|1975|2107|2115|2116|2012|1914||||2007|2014||1882|1898|1874|1865|1775|1791|1824|1864|1776|1792|1837|1826|1898|1861|1804|1753|1691|1641|1711|1778
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|1900|1840|1848|1845|1823|1820|1797|1785|1729|1734|1727|1732|1685|1717|1652|1725|1686||1733|1742|1713|1766|1801|1835|1873||1871|1829|1873|1873|1863|1889|1800|1769|1689|1706|1724|1659|1664|1690|1679|1701|1690|1664|1651|1683|1684|1677||1700|1710|1646|1643|1642|||1675|1695|1675|1680|1661|1635|1680|1719|1723|1729|1734|1764|1736|1702|1659|1644|1567|1576|1500|1444|1445|1383|1370|1429|1435|1441|1448||1433|1425|1423|1424|1535|1492|1535|1551|1530|1482|1481|1473|1518||1533|1506|1609|1518|1546|1582|1576|1547|1548|1512|1530|1505|1504|1505|1530|1545|1546|1564|1564|1541|1538|1475||1485|1510|1490|1457|1434|1485|||1506|1496|1521|1531|1547|1509|1508|1479|1512|1507|1492|1493|1481|1495|1504|1480|1477|1460|1460|1410|1413|1372|1390|1348|1375|1403|1447|1403|1362||1335|1335|1327|1312|1287|1228|1367|1388|1442|1427|||1422|1421|1444|1449|1458|1464|1430|1407|1356|1385|1408|1454|1487|1443|1430|1416|1447|1455|1471|1448|1455|1443|1389|1380|1422|1452|1469|1401|1440|1477|1535|1551|1578|1584|1540|1556|1530|1517|1518|1558|1510|1477|1462|1388|1393|1366|1360|1307|1288|1273|1324|1350|1380|1320|1278||||1296|1346||1267|1293|1290|1281|1228|1233|1261|1282|1238|1240|1254|1238|1280|1267|1248|1206|1160|1121|1172|1221
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|10080|10000|9920|10030|10040|9950|10050|9800|9450|9420|9530|9290|9150|9190|9100|9460|9330||9520|9190|9310|9400|9710|9840|9680||9570|9470|9530|9660|9540|9230|8990|8390|8230|8470|8650|8570|8680|8540|8500|8380|8380|8400|8420|8620|8600|8460||8400|8250|8190|8150|8150|||8190|8240|8150|7990|7900|7920|7940|7950|7930|8050|8080|8120|8110|7970|7820|7810|7900|7980|7880|7850|7750|7580|7540|7760|7770|7720|7660||7460|7360|7290|7360|7380|7220|7240|7280|6960|6800|6750|6750|6820||6820|6720|6900|6590|6640|6730|6800|6670|6770|6700|6810|6760|6830|6880|6850|6850|6810|6970|6930|6800|6790|6700||6640|6730|6690|6630|6460|6510|||6670|6570|6660|6700|6730|6650|6630|6380|6310|6330|6270|6270|6230|6220|6180|6210|6160|6180|6210|6110|6100|6040|6120|6090|6130|6160|6180|6080|5870||5610|5580|5520|5480|5330|5340|5550|5610|5760|5790|||5690|5730|5770|5770|5840|5920|5780|5670|5460|5540|5600|5740|5810|5700|5670|5610|5710|5650|5790|5810|5870|5830|5740|5740|5800|5790|5950|5620|5800|5900|5920|5970|6010|5860|5910|5870|5660|5510|5510|5580|5510|5410|5310|5160|5280|5360|5370|5200|5150|5150|5280|5370|5510|5350|5150||||5230|5430||5280|5270|5230|5290|5120|5220|5290|5320|5150|5220|5290|5180|5320|5250|5180|5060|4950|4635|4760|5000
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|1730|1661.6|1653.8|1668|1629|1618.2|1625.6|1637.8|1592.2|1593.8|1584.4|1594.2|1584.6|1585|1574.6|1603.6|1578.2||1612|1613|1618.6|1649.4|1660.6|1691.2|1682.6||1626|1598.8|1607.4|1584.4|1551.8|1556.4|1491|1458.8|1460|1479.4|1505.6|1500|1535.4|1532|1548.8|1537.2|1541.6|1527.2|1546.6|1572.6|1569.2|1578.4||1587.8|1563.6|1563.6|1562.4|1585.6|||1591.4|1602.8|1579.6|1557.8|1548.6|1544|1555.4|1570|1582.2|1600|1596|1581|1590.4|1564|1496|1469.8|1439.8|1440.8|1436.2|1432.8|1415.8|1403.6|1399.8|1450.4|1460.2|1470|1486.2||1470.4|1460.2|1463.8|1487.8|1494.8|1463.2|1487|1500.6|1453.4|1434.6|1403.8|1396.8|1395.2||1389.8|1360.6|1378.6|1379|1392.2|1398|1394.6|1393.2|1401.8|1379.4|1389|1365.8|1383|1387|1406|1382.2|1393.4|1406.8|1400.6|1391.6|1381.8|1378.2||1386.4|1422.6|1435.8|1406.2|1385.6|1416.2|||1407.6|1404.2|1412.8|1413.2|1409.4|1391.2|1391|1377.2|1403|1393.2|1409.2|1398.2|1394.4|1395.8|1401.2|1411.2|1414.6|1424.6|1429.8|1413|1416.4|1416.8|1439|1435.2|1431.2|1436.2|1457|1448.8|1430||1375.6|1360|1329.6|1307.8|1266|1243.4|1287|1286.6|1327.2|1347.4|||1345.8|1355|1358.8|1362.6|1358|1367|1348.8|1352.4|1313.6|1341.8|1345.6|1354|1371.8|1352.2|1355.4|1331.2|1352.4|1351.8|1373.6|1359|1395.4|1379.2|1363.6|1370.2|1377.4|1388.8|1404.2|1340|1370.6|1381|1418.8|1424.2|1433.4|1413.4|1394.8|1383|1354.8|1344|1351|1394.6|1348|1329.8|1276.6|1257.8|1272.4|1283|1286.2|1251.4|1249.8|1248.6|1276.8|1305.4|1331.6|1298.4|1282.8||||1298.8|1333.2||1337|1331.8|1308.6|1314|1300|1312|1327|1351.2|1320.4|1347.6|1350|1305|1327|1336|1350.6|1323.6|1316|1239|1257.4|1266.2
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|4925|4800|4790|4810|4790|4720|4670|4670|4565|4545|4540|4630|4560|4635|4460|4700|4550||4605|4550|4595|4810|4750|4715|4565||4610|4710|4710|4530|4470|4480|4255|4125|4085|4160|4240|4200|4280|4350|4410|4385|4320|4300|4350|4410|4370|4300||4400|4265|4050|4020|4065|||4165|4190|4095|4070|3930|3835|3850|3890|3920|3885|3910|3895|3905|3780|3750|3805|3760|3770|3820|3825|3810|3740|3610|3675|3650|3655|3565||3415|3450|3485|3525|3455|3340|3350|3435|3370|3250|3145|3080|3040||3020|2899|2854|2864|2967|3010|3010|2949|2965|2939|2993|2919|2929|2942|3005|3015|3065|3100|3095|3115|3055|2952||2942|3045|3075|3020|3005|3035|||3090|3025|3115|3185|3230|3225|3240|3150|3200|3160|3100|3080|3035|3055|3090|3035|3050|3070|3100|3015|3000|2996|3025|3035|3055|3100|3110|3080|3050||2911|2906|2879|2830|2714|2658|2784|2801|2816|2830|||2837|2817|2868|2853|2845|2843|2764|2763|2663|2690|2696|2735|2769|2715|2729|2710|2729|2680|2756|2691|2797|2820|2807|2816|2847|2868|2928|2699|2808|2825|3015|3015|3065|2959|2883|2917|2813|2748|2730|2740|2678|2588|2479|2405|2467|2453|2488|2427|2439|2425|2461|2538|2600|2532|2445||||2414|2588||2511|2468|2368|2396|2265|2335|2390|2398|2310|2369|2359|2291|2466|2403|2344|2331|2258|2175|2224|2350
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5630|5550|5460|5370|5370|5320|5250|5230|5130|5130|5110|5190|5240|5390|5120|5290|5310||5640|5750|5850|6110|6130|6090|6020||6000|5940|6010|5860|5910|5920|5710|5770|5740|5640|5610|5620|5660|5730|5690|5630|5630|5690|5880|5770|5700|5780||5830|5710|5770|5830|5950|||5940|5980|5940|5980|5970|5980|5760|5710|5750|5680|5720|5740|5750|5750|5710|5840|5660|5660|5620|5550|5600|5670|5670|5720|5680|5610|5590||5480|5340|5360|5320|5600|5790|6230|6090|6130|6200|6130|6050|5980||5900|5850|5880|5950|5970|6050|6120|6100|6190|6220|6210|6120|6280|6330|6300|6340|6340|6360|6310|6310|6350|6360||6410|6450|6570|6470|6450|6470|||6460|6400|6320|6240|6360|6450|6390|6400|6470|6480|6560|6600|6640|6610|6560|6610|6740|6810|6830|6690|6630|6600|6580|6510|6450|6520|6520|6200|6350||6460|6570|6450|6470|6410|6150|6200|6240|6250|6200|||6260|6310|6310|6270|6220|6300|6230|6300|6180|6190|6140|6160|6140|6100|6020|5970|6020|5930|6010|5940|6050|6000|5960|6000|5940|5990|6030|5960|6100|6100|6210|6180|6190|6180|6160|6180|6060|5950|5920|5940|5920|5930|5860|5700|5820|5750|5710|5740|5570|5450|5620|5460|5370|5420|5340||||5240|5470||5340|5390|5100|5060|4940|4970|5030|4980|4930|4925|4920|4725|4865|4835|4800|4855|4885|4835|4935|5030
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1792.5|1735|1735|1732.5|1700|1665|1652.5|1677.5|1652.5|1635|1542.5|1540|1532.5|1540|1478.5|1565|1517.5||1525|1507.5|1532.5|1560|1597.5|1620|1610||1620|1600|1585|1595|1560|1575|1590|1545|1510|1530|1537.5|1517.5|1545|1532.5|1540|1507.5|1527.5|1560|1590|1622.5|1622.5|1617.5||1582.5|1592.5|1560|1545|1562.5|||1595|1630|1627.5|1622.5|1597.5|1575|1612.5|1650|1637.5|1632.5|1652.5|1630|1645|1622.5|1637.5|1620|1550|1580|1577.5|1570|1567.5|1540|1525|1590|1560|1582.5|1592.5||1587.5|1562.5|1560|1565|1560|1507.5|1540|1550|1560|1530|1532.5|1525|1577.5||1550|1437.5|1490|1470|1494|1520|1530|1473|1484|1443|1479.5|1441.5|1432|1443|1454|1454|1460.5|1505|1522.5|1512.5|1507.5|1451||1481.5|1525|1547.5|1527.5|1527.5|1537.5|||1585|1567.5|1607.5|1662.5|1660|1650|1632.5|1602.5|1615|1617.5|1600|1600|1562.5|1557.5|1555|1557.5|1550|1572.5|1555|1527.5|1560|1570|1585|1600|1595|1642.5|1660|1627.5|1602.5||1537.5|1530|1532.5|1481.5|1392|1333.5|1370.5|1401|1438|1469.5|||1466|1497.5|1488.5|1485|1472|1497.5|1440.5|1450|1381.5|1418|1438.5|1447.5|1471.5|1449.5|1440.5|1433.5|1478.5|1461.5|1487|1489|1498.5|1494.5|1496|1492.5|1525|1527.5|1547.5|1480.5|1510|1555|1605|1620|1632.5|1615|1607.5|1592.5|1567.5|1527.5|1515|1570|1522.5|1484|1463|1428.5|1442|1444|1461.5|1449|1419|1384|1431.5|1448|1467|1434.5|1404||||1415|1457||1407.5|1398|1362.5|1371.5|1359.5|1371|1395|1390|1364.5|1363.5|1425.5|1381|1377|1337|1321.5|1259.5|1229|1177|1196|1224.5
04850|946150|/equities/tsumura---co|TOPIX500|3945|3935|3730|3720|3705|3725|3600|3510|3465|3480|3430|3420|3415|3355|3345|3395|3380||3435|3405|3520|3425|3525|3455|3400||3370|3400|3515|3565|3465|3470|3415|3410|3405|3455|3420|3370|3395|3345|3460|3405|3345|3355|3445|3405|3375|3345||3300|3220|3135|3110|3095|||3100|3145|3065|3070|3045|3090|3115|3195|3235|3255|3265|3300|3310|3330|3270|3235|3170|3120|3120|3095|3090|3105|3045|3190|3155|3185|3235||3280|3295|3330|3350|3370|3355|3380|3360|3335|3375|3365|3255|3200||3095|3065|3110|3105|3110|3135|3155|3165|3220|3200|3210|3155|3200|3270|3310|3300|3340|3335|3335|3340|3305|3250||3275|3340|3370|3290|3280|3285|||3350|3330|3290|3240|3210|3210|3095|2979|2940|2904|2893|2928|2941|2980|3010|2989|2997|2983|3005|2988|2977|2971|2933|2915|2881|2913|2972|2924|2891||2855|2900|2738|2728|2703|2631|2727|2730|2730|2754|||2810|2758|2765|2738|2736|2782|2779|2817|2758|2759|2747|2758|2805|2780|2772|2716|2820|2843|2882|2840|2842|2905|2899|2889|2912|2907|2897|2871|2851|2940|2930|2939|2933|2996|3010|2996|2989|2977|2996|2916|2881|2852|2830|2788|2823|2846|2860|2828|2781|2799|2821|2864|2950|2908|2923||||2940|2984||3010|2983|2942|2950|2897|2858|2881|2900|2907|2852|2861|2840|2876|2814|2841|2782|2709|2643|2640|2625
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|14520|14320|15130|15050|15000|14830|14350|14270|13990|14060|13830|13940|14100|14140|13710|13930|13970||14110|14270|14290|14280|14590|14700|14500||14700|14900|14650|14400|14220|14200|14100|13980|13920|14020|14030|13950|14070|14110|14200|14140|14250|14490|14490|14700|14560|14780||14980|14580|14460|14520|14510|||14680|14640|14630|14670|14850|14900|14670|14990|15330|15330|15270|16050|16240|16370|16340|16110|15770|15790|15840|15630|15410|15510|15280|15620|15570|15400|15360||15330|15370|15130|15060|15390|15250|15100|14990|14680|15280|14950|14300|14510||14980|14620|14890|14770|14480|14390|14470|14610|14840|14970|14920|14690|14600|15050|14850|14960|15060|15050|15040|15050|15090|14820||14910|15490|15510|15370|15130|15190|||15120|14640|14480|14310|14600|14280|14100|13960|14150|14170|14270|14670|14530|14500|14160|14180|14420|14460|14700|14700|14680|14660|14600|14870|14490|14690|14650|14470|14150||14050|14210|14420|14620|14780|14590|15210|15060|14940|14980|||14770|14750|14600|14700|14550|14980|14600|14670|14570|14730|14900|14990|14970|14850|14600|14840|14850|15370|15140|14880|15340|15510|15950|15940|15950|15880|15870|15780|15750|15760|15930|15700|15490|15710|16210|16030|16460|16130|15920|15710|15620|15510|15240|15120|14880|14310|14180|14360|14280|14180|14330|14290|13890|14320|14240||||14160|14380||14460|14700|14950|14850|15060|15010|14740|14690|15000|14710|14460|13370|13470|13390|13960|14020|14340|13820|13850|14020
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2285|2260|2242|2240|2220|2235|2114|2152|2148|2108|2076|2084|2046|2077|2043|2127|2094||2164|2162|2203|2185|2214|2258|2254||2284|2175|2168|2149|2033|2046|2004|1958|2013|1951|1928|1946|1879|1859|1889|1883|1848|1848|1864|1847|1827|1847||1809|1776|1709|1667|1658|||1692|1709|1710|1718|1666|1667|1687|1683|1705|1666|1682|1728|1732|1698|1700|1657|1654|1662|1677|1720|1731|1683|1684|1764|1733|1719|1760||1731|1755|1748|1767|1751|1696|1749|1765|1672|1609|1605|1603|1600||1604|1574|1621|1604|1628|1641|1655|1637|1646|1639|1666|1637|1645|1667|1672|1664|1669|1682|1680|1705|1705|1665||1666|1717|1726|1674|1660|1679|||1773|1719|1703|1705|1712|1686|1658|1627|1651|1610|1611|1647|1630|1659|1681|1677|1683|1694|1685|1671|1689|1686|1672|1643|1638|1636|1625|1634|1603||1540|1525|1535|1538|1488|1444|1527|1554|1573|1559|||1547|1535|1573|1551|1527|1540|1512|1528|1482|1525|1532|1513|1522|1502|1520|1543|1571|1563|1595|1569|1586|1613|1619|1620|1632|1628|1673|1543|1553|1603|1665|1706|1702|1643|1650|1645|1680|1671|1692|1677|1682|1643|1599|1577|1613|1608|1633|1607|1557|1564|1617|1615|1637|1610|1580||||1584|1609||1600|1585|1551|1536|1512|1532|1566|1620|1573|1552|1609|1589|1589|1598|1599|1605|1596|1514|1542|1620
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2489|2441|2425|2453|2415|2385|2369|2400|2307|2272|2261|2246|2183|2161|2138|2190|2194||2141|2094|2096|2108|2070|2086|2058||2077|2079|2107|2024|2031|2089|2111|2056|1985|2036|2058|2035|2038|1937|1935|1935|1904|1914|1929|1955|1982|1963||1918|1883|1852|1820|1851|||1872|1900|1863|1878|1849|1832|1873|1913|1896|1889|1914|1906|1910|1905|1909|1946|1880|1919|1914|1906|1832|1818|1775|1842|1832|1827|1817||1822|1822|1815|1805|1795|1761|1788|1829|1812|1751|1762|1756|1777||1764|1787|1817|1794|1838|1871|1932|1927|1936|1898|1888|1837|1846|1847|1865|1845|1833|1847|1835|1818|1797|1738||1771|1855|1899|1881|1886|1888|||1912|1894|1914|1956|1963|1939|1959|1937|1940|1918|1895|1906|1885|1882|1895|1889|1889|1899|1898|1861|1847|1851|1869|1866|1888|1916|1901|1924|1859||1796|1822|1830|1806|1741|1713|1759|1790|1820|1806|||1823|1801|1829|1815|1843|1833|1820|1807|1757|1786|1802|1807|1846|1818|1819|1826|1852|1797|1833|1810|1859|1895|1893|1858|1911|1900|1951|1843|1873|1896|2006|2016|2028|2007|1969|1968|1922|1923|1925|1966|1959|1895|1826|1759|1798|1774|1752|1689|1709|1733|1814|1801|1832|1780|1731||||1765|1823||1798|1812|1748|1739|1693|1639|1656|1650|1608|1621|1655|1639|1689|1668|1638|1631|1606|1543|1565|1604
04854|946219|/equities/ulvac-inc|TOPIX500|4530|4465|4455|4385|4480|4440|4460|4370|4410|4490|4555|4800|4870|4920|4785|4925|4905||5110|4995|4940|5210|5260|5260|5180||5030|5080|4925|4945|4880|4875|4875|4765|4725|4825|4955|5050|5150|5090|5140|5140|4905|4755|4705|4700|4785|4625||4720|4540|4540|4550|4380|||4415|4450|4285|4250|4290|4235|4315|4440|4360|4350|4355|4425|4495|4505|4515|4590|4525|4395|4520|4550|4425|4395|4220|4305|4185|4030|4065||3965|3880|4020|4085|4145|4215|4300|4210|4135|4125|3990|3920|3810||3785|3795|3840|3840|3880|3765|3865|3950|4035|3960|3915|3860|3940|3985|4015|3975|4055|4060|3895|3895|3855|3790||3805|3875|3870|3825|3795|3855|||3820|3840|3930|3925|3950|3850|3890|3870|3905|3860|3825|3810|3785|3810|3770|3725|3775|3740|3710|3630|3615|3620|3700|3800|3775|3850|3865|3890|3320||3235|3290|3290|3305|3240|3100|3240|3265|3335|3350|||3430|3460|3370|3365|3410|3375|3410|3325|3245|3315|3265|3175|3180|3075|3030|3070|3110|3085|3240|3210|3260|3295|3305|3205|3160|3195|3210|2998|3115|3190|3320|3285|3395|3365|3330|3340|3300|3260|3235|3270|3255|3245|3230|3135|3155|3075|3090|2901|2875|2852|2938|2987|3005|2927|2859||||2850|3000||2850|2893|2755|2861|2757|2810|2897|2838|2730|2720|2709|2634|2731|2735|2749|2625|2483|2306|2418|2464
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|4532|4411|4499|4532|4476|4500|4523|4599|4560|4546|4376|4327|4300|4335|4216|4369|4441||4644|4795|4904|4933|4893|4742|4691||4756|4722|4670|4590|4661|4706|4665|4663|4700|4744|4767|4767|4822|4923|4875|4960|4965|5000|4999|5011|4850|4846||5005|4939|4849|4837|4850|||4892|4994|4957|4969|4973|4995|4877|4971|4998|4938|4851|4825|4777|4809|4831|4738|4700|4647|4761|4902|4913|5037|5063|5080|5105|5107|5158||5097|5158|5133|5185|5310|5238|5303|5253|5023|5248|5202|5160|5070||4980|4840|4924|5021|4928|4928|5112|5048|5066|5079|5033|5006|5014|5043|4872|4842|4790|4687|4665|4687|4805|4727||4712|4767|4836|4704|4685|4677|||4608|4526|4550|4518|4616|4562|4502|4505|4511|4456|4559|4679|4668|4591|4614|4609|4647|4616|4603|4676|4625|4651|4672|4699|4648|4658|4606|4495|4414||4472|4462|4725|4780|4734|4758|4679|4673|4749|4779|||4694|4780|4734|4660|4677|4806|4672|4891|4873|4865|4794|4781|4664|4585|4465|4403|4420|4416|4418|4424|4324|4370|4334|4361|4235|4198|4160|4137|4037|4106|4049|3985|3960|4078|4157|4084|4073|4063|4010|4027|3989|3994|4000|4024|4000|4050|4045|4101|4050|3944|3935|3959|3914|4011|3966||||3963|3950||3990|4071|3986|4046|4031|3979|4074|4147|4149|4129|4020|3989|4071|4052|4189|4139|4149|4042|3979|3906
04856|946231|/equities/ushio-inc|TOPIX500|1488|1391|1402|1423|1400|1398|1396|1403|1352|1365|1360|1377|1367|1369|1328|1382|1363||1377|1353|1359|1400|1394|1393|1402||1382|1393|1400|1400|1396|1400|1427|1417|1353|1384|1397|1381|1395|1394|1390|1392|1389|1380|1407|1376|1375|1366||1344|1340|1329|1323|1322|||1342|1349|1326|1328|1300|1274|1274|1309|1302|1292|1307|1303|1303|1288|1308|1318|1284|1307|1353|1358|1358|1350|1315|1347|1333|1325|1336||1312|1297|1311|1326|1332|1313|1319|1344|1279|1257|1242|1227|1219||1237|1165|1194|1213|1240|1248|1237|1224|1235|1234|1239|1209|1241|1273|1316|1319|1328|1361|1359|1360|1364|1327||1336|1375|1359|1336|1292|1322|||1308|1322|1331|1333|1365|1358|1359|1352|1353|1359|1290|1316|1320|1298|1314|1312|1401|1319|1309|1313|1327|1331|1364|1361|1346|1344|1331|1309|1313||1262|1287|1268|1274|1215|1234|1284|1308|1323|1329|||1358|1390|1381|1361|1389|1379|1358|1349|1317|1345|1370|1376|1384|1350|1390|1390|1435|1427|1348|1329|1337|1366|1348|1339|1351|1382|1409|1331|1428|1449|1520|1556|1537|1554|1475|1497|1518|1338|1281|1294|1228|1198|1165|1141|1203|1255|1079|1075|1057|1040|1083|1181|1159|1134|1120||||1121|1144||1109|1110|1106|1098|1088|1111|1026|1038|1023|993|1018|1016|1054|1015|1027|1012|1003|974|985|1007
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2104|2061|2042|2025|1998|1978|1973|1987|1956|1973|1957|2020|2030|2027|2024|2089|2057||2100|2022|2094|2056|2043|2069|2050||2080|2110|2175|2121|2093|2117|2120|2086|2060|2100|2082|2073|2100|2094|2093|2063|2095|2102|2141|2167|2126|2125||2121|2073|2036|2031|2041|||2086|2091|2074|2035|2036|2058|2049|2080|2078|2090|2092|2092|2112|2094|2082|2092|2067|2075|2116|2156|2151|2213|2184|2250|2235|2259|2280||2200|2225|2187|2208|2203|2134|2188|2226|2249|2040|1992|1999|1961||1933|1910|1939|1959|1953|1959|1962|1942|1967|1991|1983|1968|2000|1997|1970|1970|1964|1959|1936|1940|1940|1896||1879|1900|1962|1892|1872|1910|||1936|1903|1885|1894|1897|1877|1828|1841|1834|1791|1776|1786|1782|1796|1791|1777|1818|1841|1852|1837|1801|1787|1810|1796|1750|1764|1754|1718|1694||1654|1658|1662|1686|1619|1571|1624|1658|1681|1696|||1709|1718|1720|1729|1754|1762|1699|1707|1646|1676|1709|1735|1766|1735|1715|1698|1723|1732|1744|1738|1767|1786|1779|1788|1834|1859|1876|1821|1869|1918|1944|1921|1922|1914|1945|1930|1910|1873|1878|1912|1861|1813|1788|1742|1759|1767|1747|1741|1707|1691|1744|1766|1759|1740|1688||||1680|1710||1702|1692|1670|1670|1672|1650|1672|1655|1668|1686|1640|1619|1635|1643|1665|1577|1497|1477|1463|1450
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|2464|2481|2484|2423|2348|2349|2385|2420|2372|2359|2340|2306|2278|2314|2272|2316|2242||2223|2236|2283|2326|2310|2322|2343||2339|2371|2377|2292|2286|2294|2200|2234|2085|2070|2066|2067|2059|2052|2094|2095|2082|2049|2113|2111|2084|2086||2041|2016|2017|2019|2020|||2076|2110|2083|2086|2076|2054|2069|2080|2078|2059|2067|2083|2032|2043|2049|2028|2028|2033|2079|2119|2113|2066|2001|2031|2032|2062|2063||2056|2049|2096|2124|2116|2093|2142|2151|2176|2097|2099|2074|2056||2103|1892|1935|1952|1951|1969|1960|1952|1977|1964|2020|2006|2007|2004|2048|2039|2030|2025|1987|2005|1986|1938||1987|1989|2012|1945|1953|1971|||2011|1957|1938|1958|1953|1885|1868|1849|1861|1842|1831|1855|1847|1864|1885|1868|1854|1851|1872|1845|1826|1822|1815|1821|1846|1844|1800|1781|1769||1665|1670|1655|1698|1659|1776|1857|1919|1956|1961|||1982|2001|1977|1973|1997|1955|1941|1949|1882|1898|1940|1983|1994|1952|1980|1990|1993|1986|2047|2033|2073|2107|2087|2096|2128|2130|2146|2065|2093|2151|2164|2213|2216|2222|2210|2211|2221|2198|2231|2316|2255|2248|2210|2196|2219|2181|2156|2086|2154|2111|2152|2188|2205|2142|2121||||2146|2185||2154|2163|2128|2195|2154|2179|2207|2208|2170|2152|2224|2233|2274|2179|2200|2206|2165|2114|2139|2241
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|3845|3835|3905|3895|3855|3860|3590|3585|3365|3440|3410|3400|3465|3550|3405|3520|3565||3615|3670|3520|3515|3620|3635|3620||3630|3680|3620|3610|3580|3605|3585|3555|3560|3620|3625|3595|3625|3595|3550|3500|3600|3655|3510|3550|3605|3770||4040|3930|3890|3865|3895|||3895|3930|3890|3890|3920|3930|3820|3805|3880|3980|3880|3935|4005|4050|4015|4005|3945|3895|3950|4005|4000|4145|4195|4180|4220|4135|4165||4170|4190|4110|4095|4305|4255|4250|4210|4110|4395|4325|4185|4130||4130|4100|4185|4160|4030|3985|4070|4105|4280|4435|4345|4240|4205|4370|4175|4185|4290|4335|4410|4380|4545|4530||4625|4775|4790|4760|4680|4560|||4430|4370|4335|4205|4305|4325|4235|4275|4305|4190|4350|4505|4500|4470|4535|4525|4640|4595|4750|4765|4760|4760|4760|4835|4715|4790|4815|4695|4655||4670|4735|4865|4870|4870|4850|4990|4935|4845|4815|||4700|4760|4640|4555|4475|4710|4560|4435|4400|4335|4455|4460|4380|4305|4215|4255|4345|4565|4395|4420|4410|4410|4440|4475|4465|4395|4405|4475|4425|4445|4400|4325|4285|4425|4565|4495|4545|4470|4525|4335|4250|4285|4320|4225|4140|3970|3880|3955|3880|3865|3875|3765|3750|3950|3895||||3855|3880||4110|4280|4345|4325|4380|4350|4205|4115|4340|4115|3940|3720|3695|3555|3645|3655|3855|3690|3695|3755
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6658|6735|6780|6608|6529|6557|6680|6605|6399|6453|6458|6516|6438|6457|6514|6667|6424||6312|6154|6359|6400|6361|6428|6499||6458|6418|6462|6500|6115|6072|5682|5408|5560|5554|5361|5331|5390|5368|5429|5396|5475|5430|5402|5448|5327|5372||5289|5199|5260|5171|5211|||5399|5465|5279|5110|5108|5051|5045|5115|5252|5202|5431|5417|5446|5498|5453|5500|5331|5385|5317|5233|5000|4877|4764|5060|5131|5201|5223||5070|5112|5035|5142|4928|4847|5035|5238|5217|4517|4723|4704|4717||4639|4460|4617|4613|4707|4854|4877|4768|4869|4697|4898|4906|4984|5012|5077|5049|5016|5193|5299|5379|5364|5071||5191|5363|5488|5418|5619|5670|||5499|5407|5726|5780|5944|5850|5712|5618|5624|5614|5510|5524|5508|5497|5571|5380|5225|5332|5369|5258|5265|5158|5140|5117|5120|5221|5179|5161|5093||4797|4658|4749|4866|4462|4528|4723|4901|5059|5168|||5166|5255|5373|5481|5615|5412|5273|5424|5389|5546|5677|5697|5938|5917|5999|5973|6046|6040|6178|6119|6306|6240|6200|6294|6290|6386|6515|6391|6517|6611|6807|6912|7002|6788|6768|6935|6887|6816|6951|7101|7125|7332|6768|6412|6355|6442|6330|6241|6369|6438|6430|6592|6725|6274|5927||||6220|6667||6620|6688|6669|6803|6751|6681|6665|6725|6817|7017|6982|6954|7261|7203|7616|7420|7301|7085|7077|7196
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|5650|5600|5690|5730|5630|5620|5670|5680|5480|5520|5510|5350|5330|5330|5270|5420|5420||5530|5610|5690|5470|5280|5260|5220||5320|5260|5370|5250|5290|5380|5210|5280|5340|5560|5580|5470|5560|5470|5460|5430|5490|5410|5400|5200|5160|5260||5260|5140|5120|5110|5110|||5200|5230|5250|5300|5300|5270|5180|5230|5260|5280|5220|5160|5300|5350|5370|5300|5210|5260|5230|5140|5060|4965|4975|5100|5110|5060|5110||5080|5120|5040|5010|5070|5100|5270|5190|5200|5170|5150|5150|5100||5100|5060|5210|5200|5190|5120|5130|5230|5180|5160|5180|5240|5360|5420|5330|5380|5530|5490|5480|5900|5790|5700||5850|6000|6020|5920|5810|5870|||5840|5780|5780|5680|5750|5660|5640|5600|5610|5610|5750|5840|5890|6030|6050|6000|6030|6060|6090|6050|6100|6190|6150|6150|6000|6090|5930|5910|5710||5600|5700|5880|5840|5810|6010|6330|6370|6370|6410|||6340|6430|6370|6400|6400|6460|6310|6380|6270|6260|6150|6190|6270|6220|6180|6150|6350|6240|6240|6440|6480|6580|6700|6910|6710|6880|6700|6890|6830|6960|6890|6950|6850|6720|6890|6570|6610|6580|6600|6490|6300|6230|6210|6280|6300|6350|6370|6600|6380|6650|6740|6610|6420|6270|6310||||6240|6270||6440|6660|6900|6840|6970|7090|7000|7030|7350|7170|6790|6760|6650|6550|6530|6410|6460|6360|6360|6410
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|595|585|572|564|550|540|539|544|555|540|530|526|522|521|509|525|524||542|534|546|548|539|545|549||533|542|550|548|539|556|548|535|533|532|534|540|539|539|536|535|534|541|548|555|545|553||549|538|541|532|544|||548|541|532|530|526|524|520|530|538|537|536|529|520|519|504|506|502|498|508|506|501|491|496|501|504|504|503||493|490|488|505|508|500|497|497|498|507|507|516|515||518|508|524|518|504|508|512|512|526|517|522|516|515|517|513|515|511|511|519|514|532|528||524|540|535|539|524|527|||527|529|528|526|539|550|553|547|548|550|564|563|560|561|569|561|571|576|578|574|562|559|560|548|543|553|546|533|528||513|479|476|479|472|457|465|472|481|485|||483|482|484|489|497|505|504|504|492|506|506|508|507|497|506|522|535|535|534|530|552|529|529|533|544|551|551|542|550|558|571|561|563|553|537|525|523|517|524|524|523|513|511|496|502|490|480|472|467|478|509|510|521|520|493||||504|512||514|514|506|500|500|508|504|499|500|510|524|512|509|495|515|485|480|463|470|418
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|782|769|752|757|734|738|730|738|713|705|695|682|681|674|656|675|667||673|656|659|665|663|650|637||632|629|636|624|617|607|601|600|595|602|607|606|609|600|606|608|615|622|618|621|613|613||610|600|591|580|576|||581|595|588|594|593|584|595|610|615|613|624|624|634|633|628|646|645|663|678|682|669|663|652|685|688|694|720||725|722|730|754|747|740|741|748|730|715|717|697|701||704|676|689|684|695|697|697|686|690|681|689|680|683|685|698|694|691|703|701|701|690|674||683|711|737|714|701|710|||745|725|724|716|713|705|704|700|719|713|715|698|697|699|703|706|701|708|713|696|700|705|711|720|729|729|733|725|712||643|646|648|653|632|621|646|653|670|668|||654|659|659|652|660|654|649|650|620|642|639|649|660|648|651|646|662|654|668|646|654|675|669|651|669|691|688|648|636|652|672|684|689|666|658|651|654|639|644|654|631|601|594|583|595|589|599|587|564|543|557|565|572|570|561||||571|582||571|576|565|562|552|550|550|547|554|556|569|565|581|564|583|573|555|539|546|581
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6370|6400|6360|6350|6330|6230|6200|6190|6130|6190|5980|5940|5860|5980|5930|6120|5860||5770|5660|5780|5920|6110|6060|6040||6200|6300|6360|6300|6130|6270|6270|6150|5890|6040|6040|5960|6070|5980|6040|6070|5960|6020|6190|6340|6120|6080||6200|5980|5910|5890|5990|||6070|6120|5900|5850|5830|5820|5780|5750|5730|5750|5800|6070|6120|6430|6490|6510|6390|6430|6490|6260|6290|6200|5960|6010|5840|5920|5960||5650|5740|5740|5890|5880|5730|5740|5680|5490|5350|5230|5030|5150||5080|4920|4940|5020|5010|5010|4915|4855|4890|4845|4850|4770|4875|4945|5010|5040|5050|5100|5110|5160|5130|5020||5020|5070|5150|4995|4980|5100|||5080|5070|5190|5280|5210|5080|4870|4840|5000|5000|5070|5180|5060|5110|5170|5040|4990|5000|5050|4925|4935|5000|5070|5060|5100|5120|5180|5120|5130||5030|5070|4875|5270|5020|4850|4990|4995|5040|4990|||4965|4975|4950|4920|4960|4920|4865|4865|4710|4760|4820|4955|5100|5020|5070|5110|5070|4975|5120|5030|5180|5190|5160|5330|5370|5370|5590|5270|5440|5440|5650|5580|5720|5480|5490|5510|5320|5260|5240|5200|5020|5050|4910|4780|4905|4940|4855|4600|4665|4490|4535|4505|4470|4385|4115||||4125|4380||4180|4225|4095|4195|3960|4035|4260|4375|4230|4305|4400|4145|4310|4350|4440|4310|4075|3905|3940|4060
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|896.7|884.7|896.7|883|888.7|876.7|856.3|815.7|814.7|806|805|802.3|771.7|776.3|773|813.3|811.7||803.3|797.7|788.3|808.3|814|816.7|820||830.3|817|825.7|808.7|814.7|821.7|806|794|766.7|756|743.7|733.3|731.7|725.7|725.3|721.7|698.3|686.7|697.7|709.7|723|723||718.7|719.7|706|673|687.7|||701.3|711.7|714.3|710.3|701|693|700|704.7|717|712.7|720.7|709|720|728|734.7|731.3|713.7|720.7|742|730.7|715.3|693|670|673.7|673|672.3|665.7||655|652|657.7|671.3|665|643|638.3|641.7|631.7|520.3|510|503.7|514||508.7|494.3|512.7|503.7|520.3|531|524|515|518.7|506.3|514|502.3|509.3|514|524.7|527.7|537.3|540.3|549.7|542.7|534.7|514.3||507.3|523.7|528|516.3|518|524.3|||531.3|533|552|567|581|565|564.3|561.7|568.7|566.7|560|559.3|551.3|557.3|557|552.3|551.3|567.3|572|554.7|556.3|556|567|575|591.7|594.3|597.7|595|586||558.3|558.3|558.7|560.3|527.3|511.7|542.3|544|551.7|555.3|||558.3|558.7|562.3|568.3|580|579|566.3|566|541.7|551.3|547.3|559|565|544.3|545|546.3|562.7|546.3|571.3|560.3|557.3|558.7|551|560|556.3|568.7|575.3|523|552.7|561.7|591|590|611.7|576.3|552|547.3|528.7|511.7|518.3|536.3|524.3|500.7|476.7|466.7|475|464.7|465.7|455|456|457|462.7|466.7|480.7|455|440.7||||448|467.7||442|439.3|424|421|402.7|403|423.7|417.3|408.3|417.7|425|421|439.3|439.3|431.3|434|412.7|400.3|409|418.3
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3010|2994|3035|2962|2890|2879|2848|2755|2737|2782|2736|2745|2757|2821|2802|2861|2800||2854|2836|2846|2864|2881|2885|2867||2885|2927|2866|2790|2745|2744|2802|2857|2601|2641|2703|2660|2616|2580|2579|2550|2593|2609|2703|2786|2782|2705||2711|2712|2637|2645|2687|||2631|2650|2631|2666|2630|2646|2596|2589|2634|2623|2578|2578|2578|2599|2556|2557|2569|2585|2586|2584|2616|2700|2637|2711|2741|2705|2660||2659|2637|2521|2513|2564|2597|2631|2557|2480|2688|2587|2597|2588||2624|2754|2821|2858|2817|2759|2759|2769|2782|2821|2825|2801|2806|2825|2805|2781|2781|2763|2692|2694|2689|2666||2761|2870|2838|2803|2720|2706|||2658|2666|2629|2594|2589|2634|2636|2614|2648|2725|2738|2774|2851|2782|2772|2718|2786|2777|2779|2779|2730|2747|2824|2794|2757|2768|2803|2732|2782||2781|2798|2849|2815|2831|2695|2738|2713|2709|2735|||2751|2769|2757|2749|2723|2764|2712|2744|2679|2735|2771|2713|2556|2536|2446|2355|2330|2342|2332|2345|2339|2335|2386|2439|2443|2443|2479|2394|2420|2390|2463|2380|2338|2403|2376|2320|2332|2347|2384|2323|2210|2207|2160|2107|2100|2114|2082|1937|1890|1885|1965|1962|1922|1912|1890||||1875|1888||1872|1883|1885|1891|1894|1881|1901|1902|1932|1984|1948|1911|1868|1857|1864|1907|1905|1811|1734|1676
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|3030|2996|2932|2903|2875|2838|2786|2789|2733|2718|2671|2728|2655|2704|2654|2761|2728||2712|2682|2729|2786|2789|2752|2782||2790|2790|2754|2712|2687|2687|2716|2695|2646|2691|2707|2680|2688|2639|2704|2756|2788|2803|2832|2871|2879|2924||2924|2846|2751|2749|2725|||2755|2800|2757|2746|2761|2716|2723|2810|2799|2755|2776|2734|2768|2763|2723|2714|2735|2713|2718|2731|2708|2731|2646|2724|2692|2703|2606||2566|2535|2527|2522|2536|2520|2564|2633|2623|2610|2559|2537|2676||2559|2499|2588|2588|2579|2590|2578|2564|2593|2542|2565|2539|2550|2550|2575|2570|2573|2608|2593|2600|2579|2521||2565|2612|2637|2636|2592|2665|||2709|2664|2638|2653|2690|2614|2615|2587|2638|2591|2566|2524|2529|2544|2547|2539|2580|2581|2580|2569|2578|2557|2599|2569|2559|2576|2587|2624|2542||2491|2501|2499|2501|2428|2144|2206|2219|2253|2231|||2176|2207|2208|2194|2232|2201|2141|2136|2049|2092|2113|2141|2185|2186|2176|2194|2195|2156|2237|2197|2225|2262|2223|2228|2250|2258|2333|2088|2155|2205|2297|2302|2354|2324|2294|2293|2250|2234|2225|2270|2284|2212|2163|2137|2165|2146|2203|2164|2143|2052|2107|2139|2172|2132|2023||||2094|2146||2077|2114|2052|2055|2009|2005|2029|2084|2027|1975|2021|1959|2016|2049|1954|1959|1855|1838|1844|1830
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|1871|1861|1866|1856|1852|1860|1879|1892|1852|1846|1803|1825|1819|1817|1793|1828|1869||1887|1893|1934|1965|1965|2102|1973||1984|1945|1934|1912|1899|1925|1918|1920|1925|1980|1846|1808|1784|1757|1743|1720|1693|1696|1695|1696|1689|1720||1726|1702|1682|1677|1709|||1724|1767|1792|1794|1766|1750|1736|1751|1765|1726|1734|1730|1746|1751|1742|1739|1737|1760|1783|1753|1728|1730|1732|1787|1790|1794|1849||1833|1820|1815|1810|1816|1785|1827|1834|1761|1731|1739|1735|1725||1745|1716|1741|1702|1859|1803|1768|1763|1783|1793|1820|1807|1808|1821|1817|1817|1835|1829|1834|1855|1839|1763||1839|1861|1894|1842|1819|1825|||1832|1812|1810|1776|1788|1779|1756|1736|1721|1714|1742|1751|1754|1740|1726|1726|1743|1724|1736|1757|1754|1753|1737|1750|1730|1765|1741|1721|1683||1700|1699|1658|1856|1798|1768|1789|1805|1814|1817|||1773|1794|1810|1803|1806|1853|1833|1814|1782|1804|1835|1836|1863|1864|1844|1821|1856|1851|1833|1817|1828|1854|1863|1885|1884|1889|1887|1854|1841|1857|1868|1892|1880|1868|1901|1882|1899|1889|1931|1852|1870|1873|1848|1842|1868|1864|1878|1907|1893|1920|1929|1919|1874|1897|1881||||1861|1899||2270|2324|2352|2310|2338|2283|2235|2261|2303|2262|2196|2201|2176|2200|2298|2246|2269|2312|2295|2283
04869|952774|/equities/yaoko-co-ltd|TOPIX500|6940|6930|6860|6840|6770|6760|6690|6750|6610|6670|6580|6600|6610|6660|6530|6570|6580||6670|6680|6730|6770|6910|6860|6870||6960|7030|6970|6940|6880|6850|6790|6790|6870|7050|6810|6720|6710|6670|6620|6650|6690|6820|6860|6960|6920|7040||7200|7240|7150|7080|7220|||7190|7220|7220|7220|7220|7110|6990|7020|6990|6980|6910|6980|7010|7090|7050|7030|7000|6920|6900|6930|6940|7080|7140|7160|7160|7040|7050||7130|7180|6960|6960|7250|7170|7150|7200|7240|7630|7620|7600|7510||7530|7400|7470|7400|7290|7250|7240|7380|7520|7480|7500|7440|7440|7570|7540|7570|7590|7670|7540|7680|7750|7610||7810|7870|7950|7920|7900|7950|||8040|8050|7960|7800|7960|7910|7800|7810|7670|7770|8140|8350|8280|8160|8290|8250|8550|8570|8740|8830|8700|8750|8690|8480|8380|8430|8300|8190|8380||8230|8290|8350|8430|8400|8400|8470|8470|8330|8340|||8280|8340|8320|8280|8200|8430|8200|8150|7930|7920|7850|7920|7710|7590|7570|7670|7700|7740|7790|7800|7740|7770|7700|7690|7530|7530|7560|7420|7300|7330|7450|7230|7120|7240|7420|7270|7280|7140|7050|6870|6620|6770|6780|6870|6780|6780|6730|6760|6710|6700|6660|6640|6460|6720|6700||||6710|6660||6730|6700|6640|6730|6750|6940|6760|6730|6870|6600|6570|6330|6340|6330|6390|6550|6660|6480|6510|6560
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5620|5460|5470|5400|5510|5280|5260|5130|5160|5240|5350|5380|5410|5360|5320|5440|5450||5670|5740|5800|5840|6030|5930|5760||5800|5830|5750|5580|5580|5680|5590|5520|5360|5550|5710|5620|5820|5710|5740|5680|5750|5680|5890|5960|5660|5420||5480|5430|5280|5300|5110|||5130|5230|5110|5020|5010|4990|4810|4840|4845|4795|4820|4755|4830|4840|4865|4960|4870|4875|4970|4980|5110|5160|5030|5070|5060|5000|4890||4725|4780|4765|4690|4580|4465|4575|4530|4440|4330|4210|4195|4145||4050|4035|4120|4150|4190|4190|4205|4170|4140|4090|4095|4090|4145|4240|4235|4090|4325|4245|4220|4195|4140|4075||4095|4100|3995|3925|3900|3985|||3985|3955|3970|4000|3980|3960|3960|3900|3990|3955|3890|3960|3930|3835|3815|3775|3790|3785|3780|3690|3715|3700|3785|3795|3815|3860|3865|3760|3690||3545|3605|3600|3665|3575|3485|3600|3610|3750|3745|||3820|3920|3920|3925|3955|4055|3930|4095|4110|4120|4040|4080|3995|3805|3715|3690|3725|3675|3705|3710|3795|3755|3710|3765|3735|3795|3770|3575|3730|3885|3895|3885|3990|4040|3950|3965|3895|3860|3870|3955|3955|3910|3765|3665|3675|3630|3600|3490|3510|3450|3530|3475|3520|3500|3470||||3435|3565||3375|3270|3140|3220|3170|3175|3255|3290|3115|3235|3285|3055|3050|2946|2915|2898|2868|2733|2758|2817
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2177|2167|2184|2154|2138|2081|2097|2105|2094|2101|2025|2038|2035|2056|2016|2109|2094||2143|2160|2197|2285|2221|2206|2196||2296|2431|2391|2345|2290|2303|2327|2324|2255|2319|2312|2283|2318|2261|2292|2322|2317|2264|2298|2308|2287|2269||2271|2169|2106|2089|1997|||2054|2120|2017|1989|1978|1938|1941|1948|1956|1893|1903|1936|1936|1937|1933|1966|1970|1967|1988|1959|2004|1953|1844|1881|1899|1878|1846||1833|1849|1875|1895|1867|1816|1832|1821|1781|1719|1676|1666|1650||1563|1526|1588|1573|1634|1650|1659|1633|1660|1644|1682|1647|1686|1698|1717|1719|1720|1710|1703|1702|1680|1634||1665|1722|1722|1669|1657|1677|||1704|1735|1735|1759|1801|1780|1788|1742|1766|1755|1728|1757|1735|1720|1733|1696|1731|1738|1756|1687|1678|1662|1656|1675|1706|1722|1725|1845|1840||1749|1736|1730|1737|1679|1603|1647|1658|1686|1692|||1700|1716|1700|1699|1712|1713|1673|1657|1598|1645|1652|1678|1711|1659|1642|1654|1680|1601|1666|1656|1697|1692|1670|1672|1627|1641|1691|1562|1619|1630|1711|1715|1723|1700|1658|1657|1602|1555|1552|1560|1538|1525|1477|1409|1449|1453|1443|1426|1413|1396|1458|1502|1507|1497|1443||||1428|1480||1395|1394|1340|1375|1267|1336|1393|1425|1361|1395|1417|1342|1398|1401|1364|1357|1294|1202|1221|1241
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|1891|1874|1877|1894|1903|1905|1929|1923|1864|1881|1868|1865|1844|1883|1840|1910|1871||1961|1800|1793|1818|1832|1822|1822||1867|1784|1821|1790|1759|1751|1718|1692|1642|1671|1676|1657|1696|1729|1707|1693|1612|1578|1612|1634|1607|1588||1608|1574|1559|1516|1514|||1534|1558|1578|1575|1555|1530|1560|1565|1571|1601|1606|1608|1596|1584|1594|1611|1562|1595|1585|1591|1603|1532|1523|1589|1564|1604|1616||1616|1639|1647|1687|1679|1569|1616|1649|1591|1505|1506|1475|1519||1533|1491|1524|1505|1553|1600|1592|1517|1491|1449|1478|1413|1417|1430|1479|1476|1507|1533|1550|1548|1508|1477||1491|1558|1550|1505|1502|1541|||1566|1588|1627|1687|1715|1705|1728|1701|1744|1731|1701|1712|1686|1660|1661|1650|1647|1627|1620|1590|1632|1622|1626|1607|1618|1629|1641|1621|1635||1491|1452|1455|1453|1380|1342|1427|1461|1507|1520|||1521|1535|1554|1582|1603|1574|1520|1515|1452|1483|1504|1531|1529|1467|1482|1477|1514|1495|1555|1516|1574|1567|1539|1538|1581|1621|1655|1521|1599|1621|1725|1739|1768|1719|1689|1689|1647|1615|1627|1648|1614|1555|1509|1440|1514|1500|1481|1422|1391|1375|1478|1395|1405|1337|1296||||1323|1391||1358|1362|1336|1358|1274|1295|1336|1347|1279|1287|1324|1303|1360|1343|1308|1280|1254|1211|1265|1301
04873|953009|/equities/yoshinoya-holdings|TOPIX500|2243|2240|2195|2157|2119|2147|2140|2156|2092|2094|2095|2118|2088|2134|2099|2138|2189||2205|2193|2211|2232|2207|2219|2211||2216|2209|2224|2227|2208|2232|2188|2172|2198|2207|2132|2145|2137|2148|2134|2129|2088|2033|2111|2039|1912|1942||1919|1887|1880|1856|1886|||1907|1925|1875|1913|1892|1885|1889|1905|1908|1910|1931|1921|1942|1930|1938|1944|1943|1944|1965|1963|1940|1911|1906|1937|1914|1934|1939||1948|1940|2000|2039|2043|2007|2029|2027|2003|1959|1942|1955|1916||1912|1915|1931|1922|1920|1903|1853|1840|1899|1873|1912|1896|1913|1895|1914|1916|2060|2024|2034|2027|2028|1973||1970|2014|2026|1991|1990|2039|||2052|2043|2040|2013|2023|2076|2106|2097|2101|2101|2096|2084|2105|2083|2098|2088|2049|2098|2103|2116|2103|2129|2103|2065|2060|2076|2063|2073|2009||1976|1953|1905|1905|1846|1800|1780|1850|2017|2089|||2088|2073|2072|2065|2075|2061|2033|2069|2003|2091|2134|2167|2155|2134|2134|2133|2225|2241|2313|2313|2349|2344|2362|2333|2329|2295|2322|2253|2331|2347|2424|2447|2455|2493|2497|2442|2446|2457|2471|2470|2448|2464|2454|2373|2388|2396|2354|2326|2314|2312|2398|2351|2376|2276|2177||||2232|2242||2283|2271|2278|2261|2230|2254|2234|2163|2158|2145|2133|2098|2109|2120|2198|2039|1962|1884|1966|2033
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|601.5|611|618|604.7|620.5|603.2|607.9|603.5|601.8|601.4|605.6|631.9|636.3|668.5|648.5|662.4|654.4||661|642.2|639.1|661.8|672.7|666.7|675||663.2|672.4|667|656|662.9|708|690.5|675.8|650.4|659.2|690|685.2|690.1|699.8|689.3|682.3|703.8|700|717.4|706.9|697.9|692.3||694.9|679.6|690|659.1|636.8|||624.4|625|618|609.4|608.9|613.2|600.5|610.5|610.5|615|606.8|613.4|620.9|629.8|625.5|612.7|627.3|612.8|628.5|645.3|646.3|651.1|657|648.2|649.5|622.1|629.6||611|613.1|578.3|578.6|584.9|611.4|604.3|613.6|613.2|663.5|651.5|658.7|639||648.2|725.1|741|746|729|699|722|745|756|770|765|758|766|790|783|778|767|760|745|717|729|707||699|710|698|665|659|690|||680|675|667|660|660|652|634|637|658|658|678|699|701|690|705|691|723|701|691|692|674|654|685|668|654|650|643|631|626||650|645|624|636|657|557|528|520|527|532|||522|528|501|508|512|536|519|535|532|540|540|539|533|522|515|507|526|524|536|540|540|550|539|512|503|489|463|440|461|442|453|453|445|444|463|457|460|448|440|449|452|462|449|439|446|443|437|430|435|439|443|438|437|435|441||||426|419||405|415|406|391|382|383|393|386|368|367|371|360|372|363|364|355|347|311|323|330
04875|952499|/equities/zenkoku-hosho|TOPIX500|5130|5040|5050|5100|5030|4970|4970|4985|4925|5000|5050|5020|5030|5000|4885|5100|5070||5160|5250|5270|5320|5300|5060|5000||4990|5020|4970|4920|4795|4820|4775|4725|4665|4625|4630|4565|4515|4540|4455|4405|4420|4450|4495|4590|4585|4580||4710|4780|4645|4610|4645|||4725|4725|4590|4585|4590|4555|4515|4625|4645|4665|4680|4640|4670|4665|4735|4715|4750|4715|4800|4785|4965|4870|4775|4855|4810|4850|4925||4745|4795|4800|4830|4825|4685|4690|4725|4675|4535|4470|4350|4235||4080|4100|4240|4215|4235|4200|4270|4245|4275|4220|4270|4255|4290|4270|4325|4325|4330|4325|4275|4185|4220|4135||4135|4145|4130|3940|3930|3970|||4045|4080|4085|4190|4135|4075|4020|3885|3930|3915|3900|3860|3840|3825|3755|3675|3780|3820|3880|3910|3855|3815|3850|3825|3850|3895|3905|3970|3830||3865|3870|3885|3865|3695|3660|3775|3760|3915|4015|||3945|3990|3960|3980|4035|3990|3855|3905|3820|3950|4010|4065|4080|4035|4025|4090|4050|4095|4150|4130|4185|4185|4175|4075|4090|4100|4090|3940|4050|4195|4350|4325|4500|4205|4190|4290|4280|4170|4145|4190|4060|4035|4060|3920|3820|3725|3645|3520|3450|3415|3445|3500|3440|3195|3095||||3125|3165||3010|2964|2855|2789|2765|2843|2916|2908|2848|2901|2958|2950|2970|2980|2956|2936|2950|2985|2988|3170
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|3060|3090|2989|2984|2909|2897|2883|2907|2785|2781|2787|2829|2811|2834|2837|2878|2867||2885|2845|2870|2902|2900|2914|2905||2855|2874|2901|2913|2891|2936|2939|2895|2889|2914|2918|2930|2892|2828|2830|2846|2821|2736|2779|2766|2694|2665||2640|2641|2609|2597|2612|||2689|2721|2663|2710|2670|2660|2664|2637|2635|2629|2675|2682|2672|2681|2652|2664|2641|2632|2690|2745|2720|2690|2610|2660|2616|2678|2727||2734|2711|2831|2856|2806|2698|2706|2646|2578|2539|2526|2532|2459||2451|2433|2475|2480|2445|2440|2417|2414|2464|2429|2445|2363|2435|2468|2460|2517|2556|2545|2547|2531|2541|2503||2481|2542|2505|2508|2500|2572|||2566|2527|2552|2515|2492|2515|2555|2567|2550|2522|2476|2441|2440|2406|2388|2325|2330|2344|2298|2286|2263|2238|2261|2203|2192|2191|2194|2197|2141||2072|2015|2012|2015|1934|1902|1909|1983|2080|2108|||2102|2122|2151|2136|2172|2096|2041|2082|2027|2101|2144|2175|2141|2112|2142|2109|2176|2170|2244|2227|2248|2228|2241|2250|2188|2179|2193|2141|2202|2216|2280|2308|2286|2297|2276|2259|2258|2286|2295|2323|2316|2323|2281|2202|2205|2237|2229|2213|2206|2280|2323|2299|2307|2187|2091||||2092|2136||2135|2075|2023|2057|2038|2096|2116|2082|2080|2067|2070|2041|2055|2059|2083|1941|1828|1794|1858|1950
04877|946140|/equities/zeon-corp|TOPIX500|1748|1739|1690|1687|1644|1604|1597|1612|1588|1607|1582|1641|1595|1581|1560|1616|1650||1654|1651|1639|1656|1664|1657|1642||1654|1654|1650|1661|1675|1696|1695|1719|1680|1567|1592|1564|1542|1540|1562|1524|1487|1473|1478|1500|1528|1512||1501|1518|1490|1467|1465|||1479|1486|1475|1471|1445|1427|1437|1449|1415|1395|1414|1401|1412|1383|1386|1400|1367|1375|1391|1342|1310|1332|1293|1326|1316|1301|1292||1249|1233|1252|1279|1289|1255|1285|1293|1305|1295|1288|1286|1261||1288|1265|1287|1295|1295|1336|1325|1291|1268|1247|1294|1318|1277|1257|1245|1201|1187|1197|1138|1145|1141|1069||1101|1155|1162|1147|1140|1183|||1194|1185|1165|1170|1183|1180|1184|1172|1184|1159|1134|1138|1126|1118|1116|1114|1106|1112|1116|1104|1095|1089|1113|1092|1112|1116|1143|1144|1134||1114|1147|1166|1116|1071|1010|983|1019|1060|1046|||1011|991|1011|1009|1023|1019|992|980|947|948|949|974|994|962|968|973|991|968|978|974|1009|1026|1014|1019|1033|1034|1055|997|1005|1031|1060|1054|1085|1078|1055|1060|1051|1031|1037|1061|1045|1015|979|968|967|969|955|932|930|920|958|962|968|953|918||||946|954||907|825|823|840|806|819|837|846|822|813|844|819|846|831|838|855|804|788|786|798
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3375|3430|3355|3370|3375|3280|3210|3195|3205|3320|3300|3345|3395|3440|3330|3475|3540||3590|3625|3630|3515|3455|3480|3465||3450|3505|3595|3585|3445|3485|3470|3435|2933|2939|3010|2943|3045|2994|2935|2739|2740|2783|2800|2768|2706|2750||2732|2699|2670|2658|2593|||2549|2511|2463|2517|2531|2502|2522|2540|2539|2625|2573|2637|2592|2707|2659|2623|2591|2582|2515|2499|2562|2606|2604|2588|2538|2453|2496||2471|2471|2475|2615|2695|2752|2788|2721|2670|2964|2855|2868|2721||2614|2651|2766|2736|2756|2696|2832|3050|3090|3115|3120|3075|3155|3185|3110|3150|3055|3065|2973|2952|2960|2939||2928|3015|2928|2807|2799|2906|||2773|2786|2783|2746|2746|2769|2785|2822|2849|2837|2864|2941|2974|3020|2984|2950|3035|2983|2983|2994|2917|2873|2962|2984|2878|2866|2805|2775|2784||2820|2852|2880|3090|3000|2860|2360|2387|2433|2498|||2556|2650|2583|2586|2549|2653|2612|2701|2584|2591|2459|2500|2475|2416|2357|2416|2396|2444|2408|2411|2399|2340|2328|2322|2344|2345|2286|2220|2315|2360|2344|2315|2229|2208|2214|2202|2109|2050|1984|1944|1956|1943|2008|2000|2029|2021|2017|1968|1993|1980|2014|1956|1950|1919|1871||||1765|1740||1718|1695|1640|1749|1648|1675|1753|1740|1733|1656|1610|1617|1613|1644|1584|1551|1537|1398|1353|1378
04879|44176|/equities/chiyoda-corp.|NIKKEI225|492|490|510|509|477|467|461|481|488|498|508|503|470|454|446|446|426||442|439|440|455|424|429|428||439|482|402|366|354|337|349|339|330|342|340|344|343|347|336|341|345|339|345|344|357|342||331|330|303|284|289|||283|283|282|271|270|268|269|285|277|278|290|298|282|252|257|263|261|255|240|239|238|236|233|241|244|249|247||243|241|247|249|245|243|243|246|240|232|229|230|235||229|225|224|224|234|243|244|239|244|243|246|242|244|248|250|250|251|254|250|253|250|243||253|256|255|257|260|263|||267|269|268|268|269|267|267|267|272|272|271|270|270|274|277|267|269|276|275|270|274|275|275|272|277|278|283|285|276||274|270|269|268|262|251|266|269|277|281|||282|281|285|284|289|283|274|275|264|274|279|281|279|275|272|278|283|274|283|284|291|293|296|292|297|296|300|276|299|305|310|306|309|303|296|295|277|272|270|266|263|261|253|242|246|240|241|230|232|233|245|252|241|238|230||||234|246||228|228|222|223|215|220|228|225|223|222|229|225|225|229|219|218|208|203|201|205
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|423|418|416|423|410|410|413|420|415|417|388|394|385|391|383|393|390||388|388|394|396|372|380|387||369|365|362|357|332|334|326|325|317|328|313|312|306|307|311|314|310|313|325|317|316|316||311|299|295|290|288|||294|300|294|297|295|291|296|296|296|296|303|296|305|299|293|292|282|290|289|283|279|275|275|293|290|290|289||284|290|289|295|293|283|301|307|303|280|282|276|281||282|276|277|281|293|293|287|277|276|262|269|266|264|267|270|268|279|288|294|297|298|289||294|299|306|295|299|311|||316|316|321|332|338|325|313|307|317|322|312|317|324|340|337|323|317|324|323|315|317|317|317|316|319|333|341|336|322||297|296|296|296|283|286|300|311|320|327|||330|336|337|340|351|337|334|332|317|335|339|344|352|340|341|345|350|343|358|355|368|373|369|372|379|379|388|363|376|388|407|407|414|401|397|400|384|379|385|398|387|375|363|356|369|359|363|357|342|362|370|382|386|371|360||||366|383||367|362|350|354|343|347|356|364|350|348|365|367|384|378|370|372|382|362|364|368
04881|44131|/equities/fujikura-ltd.|NIKKEI225|565|554|552|563|554|554|556|556|548|537|529|542|526|525|513|529|523||525|498|511|525|506|495|496||508|519|550|552|549|555|525|509|490|509|490|486|487|481|490|494|493|494|503|504|505|489||492|490|473|464|461|||475|481|470|472|467|451|466|472|479|474|482|474|477|464|465|464|450|452|462|460|452|421|407|427|431|431|423||409|396|416|414|402|393|403|402|400|393|382|373|362||283|275|283|284|295|298|294|291|290|280|285|279|290|288|297|295|298|301|300|303|292|286||290|303|305|295|293|306|||306|306|312|312|323|313|313|305|309|309|309|305|306|309|312|307|307|310|313|301|312|307|308|301|311|315|319|318|315||294|303|298|304|290|283|293|306|316|314|||315|333|328|327|332|325|318|316|304|314|322|329|326|318|315|314|310|308|312|320|329|332|326|334|333|339|339|315|319|316|340|341|349|338|328|333|324|317|317|335|322|304|322|319|329|332|313|296|302|292|309|319|329|306|299||||308|319||303|304|283|276|264|271|285|290|284|288|299|292|303|303|289|291|284|279|284|305
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|912|883|908|880|869|843|819|819|864|851|920|770|713|680|677|699|698||707|680|660|666|660|660|658||639|639|652|649|659|659|657|615|597|624|630|649|662|670|669|690|689|656|643|665|663|669||679|665|585|571|579|||570|578|591|596|567|533|507|490|479|460|460|443|446|434|433|409|405|407|416|406|406|408|402|413|416|421|428||425|424|428|437|427|424|424|437|430|423|424|414|427||424|419|423|425|427|430|424|420|420|422|422|422|430|431|434|427|432|435|431|438|437|433||444|447|446|442|446|448|||449|441|439|440|443|435|434|435|429|423|418|419|420|420|419|412|411|407|408|393|398|407|405|403|406|402|401|398|387||381|381|384|377|377|371|385|385|392|385|||380|379|384|382|384|385|382|383|367|374|375|375|387|379|382|383|393|387|391|391|394|398|396|394|400|399|400|390|395|399|411|406|405|399|397|396|400|404|410|417|411|393|369|363|370|368|367|359|359|355|363|364|362|359|353||||359|360||350|346|333|339|330|329|329|336|333|329|339|340|346|343|341|334|329|328|333|337
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|945|943|942|955|949|943|949|942|935|925|932|940|943|936|911|936|933||926|900|905|930|927|916|906||888|892|875|849|841|838|825|819|814|819|834|823|820|820|818|817|819|816|828|828|813|809||822|812|804|799|807|||810|811|797|800|804|800|797|803|812|811|815|812|815|813|812|815|814|821|822|824|830|832|840|870|864|867|868||864|867|878|885|880|875|884|903|887|866|850|834|846||833|833|842|866|900|927|934|917|919|909|917|916|917|919|919|931|926|934|932|942|946|939||942|969|973|952|943|955|||966|954|963|958|969|960|948|944|959|953|957|962|972|952|945|933|940|943|951|938|931|925|923|922|921|924|922|911|902||894|885|887|880|876|861|870|887|883|906|||880|886|875|869|873|859|849|847|828|840|838|850|852|832|819|814|830|827|837|830|843|838|832|841|844|841|846|821|853|849|884|879|888|874|863|852|856|844|847|856|830|805|786|777|776|772|769|761|749|745|749|768|774|759|746||||771|790||783|794|789|805|786|797|793|797|777|775|808|799|812|793|800|797|779|755|743|760
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|603|582|577|582|540|508|500|500|503|481|462|472|445|464|458|482|447||441|430|445|469|424|414|427||420|433|443|432|438|426|437|408|403|418|417|429|426|440|449|446|437|384|397|403|400|394||378|376|375|356|354|||350|363|369|376|375|371|386|397|399|384|412|373|362|345|352|363|364|369|377|369|367|352|341|371|367|373|373||365|366|381|390|387|375|378|386|383|373|345|334|343||346|329|348|348|374|388|388|379|380|363|376|360|368|371|391|385|393|397|401|396|385|368||377|382|386|381|382|400|||412|411|415|425|432|429|431|428|431|425|417|420|413|425|430|417|421|443|453|436|442|441|452|445|466|467|467|470|459||425|414|446|452|429|406|426|437|444|461|||455|456|450|446|464|444|430|427|409|415|432|430|436|406|411|414|415|400|425|428|457|467|471|499|508|523|543|509|565|590|642|649|658|621|586|599|580|555|565|589|583|544|520|515|531|527|534|495|497|493|540|619|635|613|594||||607|617||572|571|553|555|518|529|553|537|529|544|583|554|566|568|538|541|521|490|495|495
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|587|583|591|592|592|591|588|600|587|592|574|586|554|569|539|559|542||552|556|550|573|554|546|549||557|577|605|575|545|527|501|485|467|486|478|473|474|476|483|491|479|484|503|496|504|491||493|488|472|468|465|||475|477|459|471|465|456|464|469|481|459|475|460|447|435|440|432|433|434|429|425|422|413|401|427|422|438|415||407|403|416|419|421|405|414|423|423|392|419|379|378||367|361|367|362|383|392|397|390|391|379|389|376|384|386|397|391|398|399|402|404|396|381||380|398|396|386|389|406|||427|428|429|443|447|436|438|423|421|413|403|404|406|410|426|418|412|419|415|412|412|402|407|404|403|405|408|412|407||374|370|378|374|353|344|365|382|396|402|||404|405|397|396|406|389|382|381|360|372|382|386|388|372|370|365|373|360|384|395|411|416|412|420|425|431|446|407|424|441|469|480|489|465|436|451|421|409|409|434|417|397|375|381|386|383|382|365|361|357|373|373|380|345|323||||330|347||326|318|309|310|297|308|316|313|306|309|319|309|322|317|300|306|297|272|287|308
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1224|1214|1203|1202|1136|1128|1128|1122|1108|1075|1047|1058|1054|1065|1043|1054|1041||1050|1030|1045|1065|1071|1077|1093||1094|1115|1116|1090|1134|1125|1086|1095|1093|1102|1079|1073|1080|1062|1062|1068|1033|1054|1064|1029|1015|1018||1012|923|923|916|912|||911|910|899|908|896|895|907|915|913|927|933|934|920|915|915|915|915|907|919|926|924|911|906|952|943|918|922||912|905|908|924|927|926|931|956|969|960|964|966|981||998|965|1038|1041|1089|1105|1094|1089|1104|1089|1126|1111|1133|1134|1150|1145|1141|1156|1164|1157|1110|1091||1130|1116|1122|1061|1059|1064|||1074|1070|1072|1081|1075|1042|1050|1024|1008|998|1012|1013|1008|1009|1017|1012|1021|1019|1006|991|992|992|993|980|1017|1033|1038|1037|1017||973|971|980|983|944|934|1003|1029|1066|1086|||1074|1086|1082|1075|1095|1080|1070|1063|1015|1030|1065|1057|1073|1046|1024|1028|1038|1023|1053|1022|1046|1064|1058|1078|1047|1047|1064|1022|1071|1065|1111|1111|1135|1102|1086|1087|1092|1083|1066|1100|1091|1096|1079|1043|1065|1065|1049|1051|1032|1036|1050|1065|1087|1049|1025||||1008|1044||1022|997|960|967|934|959|976|985|974|989|1007|994|1011|1000|966|966|932|907|934|978
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|2238|2217|2242|2246|2188|2131|2095|2130|2100|2130|2272|2398|2307|2394|2364|2523|2458||2500|2317|2332|2414|2283|2251|2209||2221|2280|2262|2195|2174|2188|2163|2209|2153|2224|2267|2322|2366|2318|2350|2350|2267|2268|2330|2363|2357|2340||2378|2354|2340|2245|2183|||2230|2254|2176|2211|2232|2148|2279|2349|2326|2194|2216|2139|2131|2117|2082|2103|2060|2083|2064|2036|1952|1894|1850|1951|1881|1898|1852||1787|1785|1828|1842|1817|1756|1780|1782|1703|1650|1623|1561|1572||1547|1603|1639|1651|1695|1708|1710|1724|1701|1606|1654|1579|1582|1613|1685|1676|1659|1650|1654|1643|1608|1526||1565|1607|1625|1601|1591|1674|||1744|1757|1764|1797|1830|1747|1784|1792|1811|1819|1803|1845|1872|1857|1823|1754|1842|1776|1729|1664|1679|1682|1735|1713|1676|1682|1752|1740|1718||1561|1571|1557|1524|1489|1471|1548|1578|1617|1601|||1598|1583|1541|1546|1618|1624|1617|1570|1506|1559|1550|1549|1529|1490|1465|1476|1533|1525|1603|1606|1651|1705|1678|1733|1769|1771|1812|1671|1784|1792|1870|1910|1931|1854|1788|1825|1780|1729|1690|1760|1694|1663|1618|1608|1648|1608|1588|1521|1503|1520|1506|1611|1654|1585|1549||||1563|1677||1717|1720|1675|1717|1670|1721|1677|1734|1692|1709|1735|1668|1688|1671|1655|1673|1648|1521|1507|1516
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|504|499|498|482|484|482|477|481|471|463|464|467|463|460|450|460|459||460|455|460|462|459|459|468||466|474|496|485|485|471|462|465|460|462|471|472|475|471|477|479|474|469|471|474|479|486||481|487|488|490|493|||508|515|503|502|501|501|505|516|525|509|510|513|508|509|503|504|501|500|513|492|488|487|473|484|484|492|497||490|475|479|488|489|478|474|486|481|465|478|472|458||449|445|454|458|462|456|457|456|466|458|455|447|448|453|452|453|451|460|461|452|449|446||459|456|470|465|454|450|||452|455|449|455|456|459|456|455|467|461|480|480|415|407|405|406|406|412|409|399|400|400|397|395|395|399|404|409|406||396|400|399|403|393|388|406|410|419|420|||420|422|422|417|419|420|415|423|416|416|415|413|419|409|418|409|400|391|424|446|463|458|446|457|454|453|453|430|449|452|459|458|449|442|452|431|438|437|439|444|442|443|435|425|432|424|423|410|408|402|414|408|411|410|396||||398|407||408|401|398|392|380|385|393|399|393|386|398|397|406|405|396|396|380|364|358|370
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|2468|2441|2429|2485|2429|2388|2363|2326|2293|2270|2335|2397|2277|2330|2281|2379|2371||2415|2333|2363|2458|2324|2284|2446||2453|2450|2452|2352|2327|2339|2292|2236|2177|2273|2299|2342|2380|2328|2341|2372|2361|2375|2444|2474|2552|2534||2558|2519|2497|2430|2307|||2329|2347|2352|2392|2412|2356|2415|2657|2462|2410|2462|2351|2401|2410|2407|2316|2214|2198|2236|2190|2132|2080|2040|2090|2000|2023|1964||1937|1936|2001|2045|2048|2011|2045|2080|2053|2144|2099|2036|2062||1982|2030|2073|2164|2261|2318|2149|2078|2013|1959|1995|1931|1947|1970|2022|1991|2005|2021|1985|2005|2012|1956||2008|2065|2033|1957|1902|2027|||2041|2040|2070|2102|2108|2012|1998|1950|1960|1992|1924|1904|1893|1866|1877|1855|1799|1815|1781|1737|1759|1763|1786|1764|1764|1792|1806|1808|1769||1657|1619|1606|1583|1502|1431|1513|1566|1602|1626|||1621|1624|1630|1623|1674|1644|1612|1543|1478|1508|1522|1522|1543|1475|1473|1525|1530|1489|1513|1454|1504|1524|1496|1503|1540|1561|1604|1490|1551|1573|1678|1739|1760|1685|1653|1678|1609|1569|1498|1609|1503|1441|1380|1350|1390|1382|1358|1316|1314|1330|1385|1451|1444|1349|1287||||1284|1337||1271|1267|1228|1251|1187|1216|1217|1229|1185|1218|1222|1170|1235|1243|1220|1204|1171|1100|1105|1142
04890|44239|/equities/unitika,-ltd.|NIKKEI225|447|441|440|439|434|437|437|440|425|425|432|437|424|439|427|441|440||446|449|455|474|459|466|475||475|474|454|403|396|391|388|381|382|395|393|392|399|397|400|400|392|388|398|402|410|402||401|392|377|382|385|||394|396|387|395|387|382|386|395|402|399|412|414|399|399|393|397|396|392|399|393|395|388|378|385|387|385|386||391|382|382|375|381|371|384|391|371|359|364|359|364||355|343|358|358|374|379|380|381|395|400|394|387|386|393|391|389|400|393|373|370|370|358||358|372|377|363|358|366|||370|367|376|382|387|382|380|384|383|376|366|365|368|368|372|371|374|378|379|370|367|366|373|364|371|370|374|373|380||379|373|350|345|327|315|337|347|353|358|||356|360|358|373|373|372|357|353|332|338|346|351|353|336|332|342|355|340|350|347|355|364|357|366|369|365|366|340|353|357|382|379|384|383|373|369|371|359|354|362|358|345|333|331|335|337|330|330|338|334|345|340|338|316|300||||306|326||299|297|294|305|292|296|303|299|298|300|307|294|299|288|282|278|275|253|258|264
04891|949806|/equities/a2-corp?cid=949806|ASX200|8.46|8.65|8.69|8.78|8.77|8.89|8.99|9.12|9.2|9.31|9.36|9.4|9.54|8.87|8.99|8.76|10.45|10.54|10.53|10.35|10.19|10.14|10.1|9.83|9.96|10.05|10.2|10.37|10.23|10.36|10.4|10.47|10.45|10.79|10.7|10.65|10.66||10.19|10.14|10.1|10.22|10.19|10.09|10.21|10.3|10.5|10.58|10.62|10.94|10.92|10.95|11.42|11.65||11.45|11.44|11.59|||10.95|11.03|10.77|10.26|10.14||13.28|13.28|13.16|13.06|13.2|13.18|13.28|13.3|13.48|13.06|13.4|13.61|13.82|13.9|13.94|13.75|13.73|13.65|13.9|13.8|13.98|14.69|14.55|14.45|14.68|14.43|14.32|14.3|13.71|13.42|13.21|13.4|13.48|13.67|13.96|14.3|14.24|14.43|14.45|14.47|14.35|14.7|14.62|14.63|14.67|14.91|14.85|14.54|14.35|14.38|14.34|14.16|14.23|13.98|14.02|14.05|14.59|15.2|17.16|16.74|17.02|16.4|16.43|16.39|16.43|16.65|16.55|16.32|16.45|16.47|16.33|16.76|16.79|16.7|17.15|16.84|16.6|17.01|17.47|18.02|18.24|18.18|18.63|18.37|18.16|18.25|19.49|19.52|19.07|18.99|18.82|18.86|19.09|18.99|19.3|19.6|19.5|19.43|19.29|19.94|19.45|19.4|19.43|19.52|19.67|19.5|19.9|19.28|19.39|18.94|19.8|19.64|19.6|19.4|19.33|19.54|19.86|19.62|19.83|19.33|18.72|18.66|18.45|18.27|18.12|18.11|17.96|18.14|18.57|19.39|19.1|17.72|17.19|17.68|17.79|18.1|17.63||17.62|17.87|17.5|17.3|17.31|17.71|17.55|17.43|17.86|17.9|17.56|17.82|18.06|17.88|18.53|18.08|17.73|18.29|18.01|18|18.17|18.3|18.54|18.77|18.9|17.95|18.22|18.6|18.93|18.77|18.65|18.59|18.62|18.31|18.73|19|19|18.1|17.48|||16.92|16.82|17.05|16.88|16.62|16.67|16.82
04892|7433|/equities/abacus-prop|ASX200|2.7|2.72|2.78|2.73|2.69|2.65|2.66|2.68|2.67|2.67|2.71|2.75|2.71|2.74|2.71|2.74|2.74|2.69|2.63|2.66|2.69|2.62|2.65|2.66|2.66|2.63|2.63|2.64|2.69|2.72|2.7|2.77|2.72|2.73|2.73|2.72|2.74||2.77|2.76|2.74|2.73|2.74|2.71|2.73|2.77|2.9|2.86|2.86|2.86|2.84|2.86|2.87|2.89||2.87|2.96|2.89|||2.88|2.85|2.8|2.87|2.93|3.03|3.03|3.05|3|3.02|2.97|2.95||3.06|3.11|3.11|3.11|3.1|3.09|3.13|3.12|3.13|3.1|3.07|3.11|3.13|3.1|3.15|3.13|3.08|3.17|3.18|3.11|3.09|3.05|2.99|2.92|2.92|2.81|2.74|2.74|2.78|2.82|2.86|2.84|2.81|2.83|2.82|2.81|2.86|2.89|2.91|2.9|2.89|2.9|2.87|2.89|2.88|2.93|2.86|2.88|2.87|2.91|2.9|2.93|2.83|2.74|2.72|2.64|2.63|2.75|2.8|2.76|2.74|2.73|2.75|2.76|2.78|2.74|2.76|2.8|2.76|2.66|2.75|2.71|2.68|2.68|2.69|2.65|2.69|2.68|2.59|2.6|2.6|2.69|2.69|2.7|2.68|2.64|2.58|2.59|2.59|2.66|2.6|2.66|2.63|2.66|2.65|2.66|2.68|2.69|2.65|2.72|2.74|2.73|2.56|2.57|2.56|2.58|2.53|2.53|2.53|2.62|2.69|2.71|2.73|2.65|2.65|2.74|2.84|2.79|2.81|2.75|2.75|2.75|2.76|2.8|2.68|2.59|2.6|2.66|2.71|2.77||2.72|2.63|2.55|2.53|2.54|2.55|2.64|2.66|2.59|2.48|2.39|2.42|2.45|2.4|2.31|2.32|2.32|2.4|2.46|2.47|2.45|2.39|2.42|2.45|2.36|2.36|2.5|2.42|2.44|2.42|2.4|2.38|2.41|2.42|2.49|2.57|2.58|2.45|2.37|||2.45|2.44|2.47|2.38|2.28|2.34|2.41
04893|7722|/equities/adelaide-brighton|ASX200|3.1|3.17|3.25|3.26|3.27|3.27|3.25|3.29|3.24|3.22|3.31|3.32|3.31|3.28|3.25|3.34|3.3|3.26|2.95|2.93|2.97|2.91|2.98|2.98|2.98|3.03|3.09|3.03|3.22|3.2|3.19|3.16|3.05|2.98|2.87|2.9|2.98||2.98|3.01|2.99|3.03|3.05|3.01|3.11|3.1|3.26|3.23|3.26|3.31|3.33|3.29|3.32|3.39||3.35|3.29|3.26|||3.22|3.21|3.14|3.25|3.29|3.58|3.42|3.33|3.29|3.23|3.19|3.22|3.22|3.2|3.23|3.13|3.15|3.14|3.09|3.16|3.18|3.29|3.2|3.05|3|3.03|3.08|3.13|3.17|3.16|3.25|3.27|3.23|3.21|3.21|3.11|3.13|3.05|2.95|2.83|2.95|2.9|3.07|3.13|3.17|3.14|3.15|3.15|3.14|3.09|3.13|3.18|3.16|3.21|3.23|3.17|3.21|3.11|2.98|2.86|2.92|2.85|2.89|2.87|2.83|2.71|2.78|2.74|2.79|2.84|2.89|2.87|2.82|2.79|2.75|2.8|2.76|2.74|2.69|2.64|2.77|2.62|2.51|2.55|2.5|2.41|2.39|2.39|2.4|2.38|2.37|2.32|2.35|2.38|2.26|2.3|2.32|2.36|2.3|2.26|2.28|2.25|2.25|2.21|2.21|2.28|2.26|2.38|2.34|2.31|2.39|2.34|2.34|2.29|2.26|2.31|2.31|2.24|2.24|2.17|2.21|2.14|2.15|2.19|2.35|3.15|3.16|3.18|3.14|3.18|3.12|3.28|3.28|3.34|3.24|3.21|3.22|3.26|3.1|3.16|3.24|3.44|3.35||3.47|3.36|3.28|3.05|2.96|2.72|2.83|2.77|2.61|2.53|2.44|2.47|2.52|2.58|2.4|2.4|2.37|2.49|2.52|2.55|2.58|2.56|2.47|2.5|2.48|2.52|2.73|2.5|2.45|2.38|2.35|2.32|2.3|2.32|2.48|2.5|2.52|2.57|2.45|||2.21|2.17|2.2|2.05|1.955|2.06|2.17
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|111|112.99|111.71|108.33|113.42|111|115.26|107.19|111.2|115.4|118.32|120.76|123.48|125.66|119.52||134.36|138.46|149.19|151.92|149.99|147.77|153.46|154.15|151.74|154.81|158.47|152.1|153.46|151.3|146.31|144.22|146.62|135.87|135.1|136.97|146||143.46|141.33|149|141|134|132.01|133.15|121|110.26|111.85|113.99|116|108.85|113.56|118.9|119||118|117.63|122.09|||115.95|114.99|113.29|112.15|111.29|120.31|114.6|110|109.93|101.01|96.18|98.45|95.68|96.6|94.5|96.2|98.56|98.3|95.01|94.7|95.81|95.22|101.14|98.7|97.59|97.89|94.69|95.93|101.4|101.85|99.23|96.04|93.18|104.53|100.5|103.25|100.75|99.13|98.27|96.69|99.55|102.97|95.98|100.76|102.13|101.06|101.32|101.94|97.54|96.72|95|96.09|94.46|92|89.51|87.05|84.84|83.48|79.52|79.65|80.45|79.99|81.78|79.8|75.95|74.14|78.73|76.54|74.86|75.8|73.84|78.03|75.01|72.58|73.87|75.63|74.05|75.04|76.35|78.2|83.79|82.5|84.09|91.44|88.75|91.26|90.72|92.48|82.73|78.95|79.98|74.9|75|73.78|75.8|71.29|71.05|70.18|72.54|70.7|71.26|71|70.8|66.5|68.54|68.82|67.77|68.57|70.27|69.81|72|72.5|75.05|69.49|67.37|67.44|68.16|66.55|71.74|72.31|73.5|66||68|67.5|68.16|62.24|60.99|56.9|57|56.92|59.38|59.17|57.94|58.69|57.84|57.73|56.52|51.16|51.86|52.1|54.52|50.7||50.61|52.2|52.26|49.52|47.75|47.41|46.09|45.25|49.11|48.5|44.51|44|42.89|42|42.31|41.2|41.65|43.46|41.68|42.17|39.88|39.5|39.8|38.18|36.1|29.16|31.2|28.15|28.31|27.75|27.01|27.15|26.57|27.32|29|29|27.28|27.88|28.4|||22|19.88|21.06|20.12|19.55|20.15|20.66
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|9.44|9.69|9.76|9.84|9.83|9.67|9.7|9.77|9.57|9.64|9.45|9.48|9.45|9.44|9.37|9.68|9.62|9.97|9.91|10|10.05|10.26|10.49|10.52|10.94|11.19|11.05|10.82|11.05|11.28|11.31|11.73|11.46|11.34|11.36|11.52|11.44||11.53|11.66|11.74|11.74|11.68|11.74|11.88|12.07|11.95|11.83|12.11|11.95|11.98|11.91|11.88|12||11.83|11.95|11.93|||11.94|11.92|11.85|12.42|13.09|12.95|12.74|12.72|13.38|13.2|13.32|13.21|13.17|13.24|13.39|13.33|13.48|13.41|13.37|13.58|14.01|13.79|13.33|13.26|12.96|12.84|12.74|12.76|12.96|12.74|12.97|13.21|13.1|12.68|12.72|12.8|12.68|12.77|12.58|12.36|12.49|12.8|12.74|13.06|13.02|12.97|13.16|13.25|13.38|13.32|13.54|13.32|13.46|13.22|13.37|13.32|13.47|13.56|13.71|13.37|13.53|13.48|13.96|14.21|14.21|14.09|13.99|13.68|13.99|14.13|14.28|14.33|14.36|14.57|14.61|14.78|14.75|14.97|14.87|14.87|15.1|14.91|14.75|14.65|14.64|14.69|14.92|15.39|15.38|15.34|15.29|15.33|15.27|15.29|15.17|15.21|16.82|16.86|16.87|16.63|16.62|16.66|16.87|16.51|16.45|16.76|16.88|16.48|16.65|17.06|16.85|16.89|17.16|17.23|17.19|17.26|17.26|17.13|17.25|16.72|16.8|16.9|16.99|17.29|17.42|17.3|17.01|16.88|16.34|16.73|16.63|17.02|17.11|17.06|17.08|17.39|17.18|17.08|16.84|17.29|17.54|17.92|17.87||17.32|17.42|17.23|16.94|16.65|16.59|16.85|16.83|16.64|16.38|16.2|16.31|16.39|16.53|16.38|16.41|16.04|16.37|16.4|16.5|16.33|16.23|16.32|16.2|16.18|16.26|16.79|16.73|16.92|17.25|16.93|17.02|17.15|16.83|16.86|17.48|17.05|17.3|17.57|||17.3|17.07|17.35|17.5|17.32|17.39|17.39
04896|7462|/equities/als-ltd|ASX200|10.14|10.14|10.14|9.9|9.79|9.61|9.52|9.5|9.55|9.49|9.45|9.68|9.68|9.75|9.88|10.25|10.36|10.66|10.89|10.78|10.83|11.16|11.36|11.52|11.13|11.07|11.02|11.03|10.9|10.6|10.54|10.47|10.17|9.95|9.97|9.88|10.52||10.56|10.6|10.58|10.48|10.28|9.94|10.07|9.92|9.92|9.88|10.05|10.48|10.39|10.02|10.02|9.78||9.61|9.69|9.74|||9.64|9.64|9.66|9.83|9.9|10.1|10.13|10.12|10.06|10|9.93|9.85|9.6|9.54|9.52|9.6|9.67|9.54|9.55|9.75|9.9|10.05|10.25|10.2|10.25|10.25|9.5|9.78|9.94|9.83|9.99|10.11|9.72|9.91|9.61|9.76|9.7|9.49|9.31|9.35|9.45|9.59|9.53|9.89|9.73|9.6|9.68|9.65|9.8|9.81|9.76|9.73|9.75|9.7|9.77|9.62|9.49|9.3|9.64|9.22|9.4|9.21|9.44|9.34|9.12|9.2|9.24|9.06|9.05|9.08|9.19|9.39|9.05|8.96|8.76|8.83|8.74|8.91|8.7|8.89|8.92|8.89|8.68|8.73|8.87|8.92|9.04|9.15|9.14|8.94|9|9.06|8.96|8.85|9|8.88|8.94|9|9.04|9.05|9|8.8|8.75|8.45|8.49|8.83|8.29|8.03|7.6|7.76|7.86|7.69|7.87|7.62|7.4|7.3|7.16|6.87|6.87|6.78|6.88|6.87|7.06|6.86|6.69|6.69|6.67|6.56|6.37|6.53|6.58|6.84|6.93|6.74|6.87|6.95|6.87|6.8|6.68|6.84|7.01|7.37|7.26||7.23|7.34|7.3|7.28|7.05|7.15|7.33|7.19|7.05|7.1|6.9|7.02|7|6.6|6.37|6.28|6.11|6.26|6.37|6.44|6.4|6.39|6.75|6.8|6.59|6.65|6.81|6.77|6.62|6.48|6.11|6.02|5.98|6|6.31|6.49|6.26|6.41|6.3|||6.18|5.96|6.03|6.06|5.64|5.84|6.15
04897|101951|/equities/altium-ltd|ASX200|26.82|26.91|26.72|26.15|26.76|26.12|26.16|25.79|26|25.5|25.88|26.27|26.88|26.97|26.26|26.9|27.15|27.64|28.16|29.17|29.02|28.86|29.33|29.19|30.66|30.51|30.99|29.99|31|30.69|30.65|30.95|31.02|30.43|30.74|29.96|30.51||29.75|29.23|29.23|29.2|28.75|28.06|28.22|28.44|28.26|30.13|30.78|31.24|31.71|33.08|34.03|34.51||33.99|34.23|34.44|||34.62|34.88|34.36|34.56|34.68|35|33.93|33.58|36.03|36.16|36.68|37.55|36.97|36.39|35.72|35.45|35.72|35.96|35.44|34.99|35.11|35.26|35.92|36.18|35.97|35.81|36.14|35.3|36.56|36.82|37|37.36|36.97|38.77|38.19|38.38|37.81|36.98|36.37|37.18|37.78|38.21|38|39.25|39.34|39.78|39.81|39.61|39.19|38.53|38.91|39.4|38.26|38.04|37.07|37.11|35.65|35.4|35.23|35.08|35.23|35.92|36.48|35.33|35.17|34.73|35.31|34.31|33.48|34.22|34.02|34.35|33.55|33.33|33.42|33.7|33.65|34.31|33.97|34.05|36.31|36.5|36.62|36.54|35.85|36.9|36.62|37.45|36.94|35.69|35.83|36.94|35.62|33.92|33.47|32.54|32.39|32.76|33.4|33.29|33.61|33.72|34|33.1|32.85|33.23|32.43|32.98|33.08|32.82|33.71|33.94|34.93|32.9|32.47|32.56|33|32.29|33.5|33.9|34.45|34.55|35.04|34.2|34.59|33.21|32.3|32.48|32.41|33.1|32.52|33.33|32.8|33.6|36.36|34.12|34.7|34.01|32.41|33.56|34.18|34.05|33.96||34.9|36.45|37.28|37.23|37.31|37.19|37.02|36.73|37.15|36.89|35.9|36.22|36.31|34.9|34.87|34.98|34.85|35.03|35.34|36.79|36.35|36.12|35.3|35.01|33.72|33.03|34.15|33.36|33.03|33.21|31.3|30.84|30.86|30.7|32.11|32.35|31.55|31.72|31.34|||30.93|30.23|30.45|29.88|27.03|27.32|28.68
04898|629|/equities/alumina-limited|ASX200|1.7|1.68|1.73|1.74|1.75|1.76|1.785|1.79|1.74|1.71|1.75|1.695|1.625|1.62|1.62|1.71|1.67|1.655|1.69|1.68|1.745|1.745|1.735|1.7|1.685|1.675|1.69|1.71|1.73|1.705|1.695|1.675|1.67|1.675|1.695|1.715|1.69||1.745|1.72|1.77|1.805|1.805|1.765|1.835|1.83|1.84|1.84|1.86|1.895|1.935|1.87|1.88|1.88||1.835|1.84|1.84|||1.83|1.81|1.825|1.875|1.835|1.85|1.85|1.85|1.915|1.915|1.91|1.93|1.915|1.91|1.9|1.87|1.82|1.75|1.75|1.81|1.81|1.83|1.81|1.74|1.715|1.675|1.72|1.625|1.567|1.52|1.555|1.585|1.555|1.505|1.465|1.44|1.45|1.46|1.425|1.435|1.44|1.43|1.425|1.47|1.485|1.485|1.48|1.48|1.5|1.45|1.435|1.41|1.435|1.425|1.415|1.415|1.41|1.415|1.415|1.35|1.39|1.375|1.435|1.42|1.425|1.405|1.43|1.42|1.47|1.49|1.46|1.485|1.485|1.49|1.475|1.48|1.475|1.545|1.535|1.505|1.53|1.545|1.53|1.57|1.61|1.65|1.645|1.645|1.59|1.65|1.625|1.625|1.585|1.585|1.63|1.64|1.65|1.655|1.63|1.63|1.63|1.565|1.56|1.53|1.52|1.59|1.615|1.64|1.68|1.67|1.725|1.735|1.75|1.785|1.8|1.725|1.685|1.65|1.655|1.595|1.605|1.59|1.71|1.66|1.66|1.61|1.59|1.625|1.57|1.62|1.575|1.67|1.68|1.645|1.62|1.675|1.655|1.68|1.565|1.62|1.65|1.71|1.72||1.64|1.68|1.64|1.585|1.515|1.485|1.56|1.53|1.53|1.47|1.49|1.515|1.455|1.475|1.435|1.425|1.42|1.405|1.51|1.54|1.525|1.58|1.585|1.585|1.57|1.625|1.735|1.54|1.485|1.47|1.5|1.505|1.455|1.45|1.475|1.575|1.515|1.52|1.53|||1.475|1.41|1.46|1.42|1.325|1.4|1.455
04899|621|/equities/amcor-limited|ASX200|14.67|14.76|15.19|15.04|15.03|15.26|15.17|15.23|14.89|14.6|14.83|14.75|14.45|14.36|14.24|14.41|14.23|14.4|14.5|14.68|14.68|14.64|14.69|14.62|14.54|14.79|14.62|14.79|15.05|14.89|14.46|15.03|14.39|14.34|14.38|14.35|14.31||14.4|14.5|14.44|14.42|14.52|14.44|14.58|14.71|14.86|14.89|14.8|14.94|15|14.7|15.08|15.16||15.34|15.43|15.35|||15.24|15.27|15.15|15.26|15.02|15.16|15.18|15.16|15.21|15.16|15.48|15.49|15.18|15.34|15.34|15.37|15.55|15.45|15.22|15.47|15.49|15.83|15.7|15.98|16.2|16.21|16.22|16.36|16.19|15.82|16.1|16.17|16|16.14|16.07|15.44|15.48|15.4|15|14.81|14.92|14.84|14.82|15.17|15.38|15.51|15.78|15.94|16.17|16.14|16.03|15.91|15.89|15.74|15.82|15.64|15.47|15.39|15.42|15.17|15.57|15.33|15.16|15.35|15.05|14.96|15.38|15.21|15.44|15.42|15.2|15.27|15.25|15.15|15.28|15.14|14.93|15.17|15.05|15.17|15.4|14.99|14.85|15.15|15.19|15.22|15.1|15.14|15.4|15.47|15.76|15.76|15.72|15.68|15.73|15.45|15.5|15.58|15.26|14.91|14.98|14.87|14.85|14.49|14.41|14.81|14.83|15.06|15.19|15.12|15.21|15.25|15.4|15.36|15.37|15.19|15.25|15.03|15.14|14.87|14.83|15.08|15.29|15.18|15.25|14.96|14.62|14.48|14.11|14.55|14.46|14.63|14.7|14.9|14.7|14.84|14.93|14.76|13.83|13.79|13.74|14.42|14.76||15.17|15.11|15.03|15.09|14.99|14.88|15.05|14.69|15|14.76|14.53|14.4|14.45|14.63|14.47|14.15|14.14|14.39|13.89|13.72|13.38|13.22|13.43|13.47|13.42|13.53|14.07|13.98|13.5|13.23|12.93|13.05|13.07|13.33|13.6|13.67|13.66|13.77|14|||13.69|13.22|13.33|13.34|13.31|13.35|13.51
04900|630|/equities/amp-limited|ASX200|1.415|1.425|1.46|1.455|1.425|1.43|1.46|1.465|1.43|1.41|1.415|1.45|1.44|1.45|1.5|1.395|1.375|1.36|1.335|1.35|1.35|1.38|1.36|1.34|1.32|1.37|1.54|1.525|1.56|1.575|1.53|1.55|1.51|1.5|1.485|1.47|1.525||1.55|1.555|1.565|1.555|1.555|1.55|1.565|1.58|1.58|1.61|1.6|1.61|1.615|1.57|1.535|1.56||1.56|1.59|1.595|||1.595|1.58|1.605|1.615|1.695|1.735|1.72|1.735|1.745|1.715|1.74|1.74|1.74|1.74|1.72|1.71|1.765|1.73|1.71|1.74|1.73|1.73|1.725|1.71|1.71|1.74|1.74|1.73|1.745|1.74|1.73|1.72|1.695|1.71|1.7|1.67|1.665|1.66|1.68|1.53|1.28|1.305|1.3|1.345|1.355|1.36|1.44|1.445|1.455|1.42|1.41|1.405|1.42|1.415|1.415|1.36|1.36|1.345|1.37|1.325|1.345|1.305|1.35|1.355|1.345|1.355|1.36|1.355|1.36|1.4|1.425|1.411|1.397|1.444|1.439|1.467|1.42|1.467|1.486|1.523|1.551|1.509|1.439|1.43|1.406|1.397|1.388|1.378|1.35|1.336|1.341|1.35|1.369|1.397|1.458|1.43|1.289|1.289|1.303|1.322|1.35|1.332|1.355|1.369|1.369|1.57|1.579|1.579|1.598|1.598|1.626|1.621|1.64|1.626|1.645|1.635|1.64|1.631|1.631|1.602|1.64|1.654|1.701|1.696|1.705|1.747|1.761|1.733|1.705|1.738|1.659|1.729|1.78|1.649|1.64|1.631|1.626|1.654|1.57|1.602|1.64|1.724|1.691||1.673|1.673|1.649|1.617|1.565|1.523|1.584|1.542|1.49|1.458|1.439|1.448|1.406|1.383|1.346|1.35|1.299|1.332|1.313|1.332|1.318|1.275|1.299|1.313|1.28|1.257|1.336|1.252|1.233|1.243|1.215|1.21|1.219|1.271|1.285|1.364|1.341|1.332|1.341|||1.219|1.224|1.205|1.196|1.131|1.243|1.318
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|23.25|23.45|23.71|23.53|23.9|23.79|23.4|23.89|23.75|23.9|24.11|24.1|24.33|24.78|24.58|25.41|25.58|26|25.77|26.49|27.08|27.32|27.59|27.05|26.75|27|27.08|26.74|27.03|26.86|26.64|26.87|26.25|26.3|26.17|26.46|27.8||29.24|30.75|30.85|31|30.39|29.99|28.85|28.58|28.55|28.08|27.93|28.61|28.24|27.74|28.08|28.24||28.42|28.44|28.33|||28.34|28.17|27.84|28.48|28.51|29.93|29.6|30.09|30.64|30.84|30.5|30.41|30.68|30.85|30.77|30.85|30.68|30.86|30.65|30.63|30.97|31.14|30.1|29.75|28.43|28.45|28.38|28.68|28.025|27.59|27.89|28.15|27.71|26.3|25.66|25.3|25.43|25.88|25.36|25.94|25.41|25.66|25.78|25.98|25.84|25.7|26.06|26.18|25.42|25.1|25.11|24.92|24.6|24.6|24.54|24.6|24.31|24.06|23.58|22.89|23.6|23.95|24.28|23.77|23.65|23.52|23.65|23.09|23.74|23.56|23.57|23.47|23.52|24.02|23.63|23.95|24.19|24.69|24.39|25|26.3|26.59|25.62|26.02|25.9|26.97|27.06|26.96|28.2|28.4|27.9|28.63|28.9|28.76|29.84|29.3|29.47|29.57|29.75|29.04|28.88|28.25|28.14|27.54|26.28|27.24|26.9|27.4|27.71|27.53|27.8|27.8|27.46|27.02|27.81|27.92|28.06|27.96|28.34|28.1|27.92|27.85|27.97|28.09|28.48|28.95|28.21|29.32|28.19|27.91|27.53|28.5|28.5|28.5|28.4|28.07|28.76|28.7|27.14|27.83|27.87|28.52|28.4||28.27|28.27|27.95|27.6|27.4|27.09|26.75|26.42|26.56|26.25|25.26|25.43|25.04|26|25.32|25.17|24.24|24.87|24.59|25.16|24.5|24.34|24.3|24.35|23.68|23.4|24.92|23|22.72|22.86|22.43|22.48|22.58|21.98|21.72|23.56|23.57|23.53|24.02|||24.22|23.76|24.65|24.51|23|23.04|23.3
04902|7689|/equities/ansell-limited|ASX200|37.59|37.44|36.97|35.94|35.22|35.19|34.75|35.03|34.97|34.8|35.49|36.35|36.82|36.85|36.07|37.09|37.32|37.76|37.99|39.75|39.8|39.5|39.28|38.57|38.2|38.1|37.8|37.84|37.97|37.74|37.71|38.5|37.82|38.01|36.8|36.1|37.41||36.65|36.28|36.54|36.67|35.41|34.91|34.57|34.8|34.08|34.25|34.3|35.03|34.06|34.22|34.86|35.03||34.78|35.25|35.54|||35.66|35.39|35.4|35.59|35.77|35.3|34.2|34.43|34.56|34.3|34.47|34.93|33.62|34.45|35.68|36.91|37.23|38.04|37.43|37.58|37.32|36.82|37.21|37.61|38.24|37.95|38.86|38.82|39.76|39.34|39.2|38.49|38.82|42.91|41.7|41.68|41.52|41.91|40.97|40.19|40.32|40.5|40.32|40.72|40.49|40.86|40.76|41.18|40.86|40.35|39.86|39.97|39.63|38.92|38.79|38.81|37.9|37.59|37.77|36.95|37.44|37.1|37.5|37.22|36.86|37.34|37.65|36.75|35.83|35.8|36.63|37.23|37.08|37.15|36.84|37.09|36.26|36.24|36.24|36.44|37.42|38.4|37.93|38.68|39.53|40.58|40.21|39.52|40.3|39.56|40.46|40.41|39.88|39.03|38.82|38.73|39.34|39.69|39.98|39.23|39.35|39.58|40.14|39.04|38.45|39.18|38.28|38.59|38.75|38.8|38.91|38.48|39.23|38.88|38.47|38.98|38.47|38.13|37.87|37.49|36.85|37.14|37.92|37.44|37.62|37.48|37.47|36.7|35.7|35.38|35.53|36.14|36.05|35.46|34.79|35.37|35.67|35.36|34.72|34.83|35.27|35.32|35.6||35.23|35.77|35.7|35.56|35.76|35.27|34.76|34.28|35.35|34.78|34.28|34.92|34.53|34.11|34.23|32.7|30.79|31.25|31.5|30.55|30.24|29.91|29.54|29.31|29.09|28.19|28.55|28.89|29.35|29.09|28.71|28.49|29.14|29.32|29.77|29.29|29.68|29.23|29.62|||29.33|29.07|29.49|29.52|29.21|29.3|28.89
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|27.918|28.146|28.334|28.176|28.017|27.997|28.285|28.87|28.493|28.612|28.166|27.342|26.678|26.38|25.963|26.559|26.42|26.598|26.291|26.4|26.34|25.616|25.269|25.021|24.624|24.693|24.644|24.733|25.199|25.09|24.584|24.604|24.158|23.87|23.523|24.029|24.356||24.485|24.445|24.545|24.267|24.485|24.088|24.465|24.406|23.969|23.86|23.662|23.652|23.453|22.6|22.789|22.858||22.521|22.888|22.977|||22.848|22.918|22.729|23.126|23.056|23.394|23.096|22.789|22.997|22.759|22.987|23.116|23.215|23.156|23.116|22.828|22.848|22.699|22.461|22.908|23.066|23.473|22.789|22.104|22.164|22.273|21.836|21.548|20.963|20.417|20.437|20.665|20.03|19.068|19.445|19.316|19.148|19.316|19.108|18.661|18.552|19.009|19.346|19.525|19.624|19.346|19.445|19.167|19.356|19.157|19.207|19.148|19.346|18.83|18.463|18.394|18.165|17.749|17.659|16.945|17.253|17.084|17.441|17.56|17.788|16.737|16.717|16.33|16.717|16.935|17.183|17.163|17.213|17.54|17.392|17.57|17.669|18.215|17.987|17.669|18.225|17.907|17.63|18.136|18.255|18.185|18.394|18.651|18.066|18.235|18.314|18.532|17.927|18.116|18.532|18.394|18.701|18.344|18.026|17.54|17.501|17.322|17.372|17.084|17.818|18.215|18.304|17.927|18.086|18.146|18.453|18.463|18.572|18.106|18.324|18.344|18.513|18.274|18.493|18.155|18.344|18.265|18.661|18.969|19.038|19.108|18.731|18.493|18.413|18.651|18.106|18.681|18.83|18.82|18.602|18.929|19.009|19.078|18.265|18.771|19.316|20.596|20.834||19.614|19.058|18.771|17.878|17.907|17.749|18.592|17.798|16.389|15.467|15.11|15.268|15.387|15.318|15.01|15.318|15.03|15.437|15.378|15.685|15.606|15.725|16.072|16.32|16.022|15.626|16.766|16.528|15.576|15.526|15.893|15.884|15.893|15.675|16.022|16.429|16.449|16.717|16.647|||16.409|15.397|16.191|16.409|15.665|16.022|16.915
04904|7374|/equities/ap-eagers|ASX200|14.5812|14.6209|14.6707|14.422|15.0884|15.0884|15.0088|14.44|13.95|13.88|13.88|13.89|14.08|13.48|13.18|12.86|12.25|13.22|13.22|13.06|13.28|13.8|14.1|14.19|13.61|14.53|14.57|14.39|13.81|13.67|13.61|14.02|13.93|13.5|13.25|13.13|13.35||13.97|13.78|13.98|13.63|13.38|13.14|12.92|13.18|13.49|13.19|13.1|13.53|13.06|13.03|13.24|13.4||13.22|13.51|13.48|||13.19|13.37|12.89|13.05|13.11|13.94|14.01|14.27|14.14|13.46|13.06|13.04|12.87|13.1|13.18|13.1|13.07|13.11|12.98|13.25|13.42|13.58|13.57|13.39|13.27|12.85|12.48|12.17|12.14|12.11|11.94|11.39|11.49|13.03|12.58|11.84|11.55|11.56|10.89|10.8|11.32|11.5|11.34|11.55|12.12|11.95|11.89|12.13|12.08|11.77|11.82|11.14|11.13|11.07|11.04|11|11.09|10.53|9.85|9.4|9.37|9.1|9.49|9.33|9.34|9.24|9.67|9.03|9.06|9.32|9.4|9.61|8.9|8.95|8.43|8.73|8.5|8.83|8.8|8.66|8.89|8.99|8.75|8.87|8.95|9|8.91|9.15|9.05|8.76|8.83|8.58|8.65|8.38|8.51|8.49|8.54|8.62|8.76|8.61|8.34|8.17|7.97|7.52|8.07|8.09|7.95|7.01|7.05|7.19|7.26|6.96|6.84|6.29|6.16|6.13|6.35|6.04|6.07|6.08|6.31|6.26|6.49|6.82|6.8|7.1|6.94|6.71|6.45|6.59|6.67|7.06|7.11|7.16|7.53|6.85|7.21|7.16|6.42|6.64|6.96|7.42|7.39||7.21|7.26|6.84|6.76|6.49|6.41|6.66|6.3|6.43|6.13|5.67|5.52|5.44|5.58|5.4|4.89|4.97|5.27|5.2|5.52|4.98|4.54|4.53|4.32|4.29|4.62|5.11|4.07|3.87|3.94|3.51|3.53|3.72|3.67|3.93|3.92|3.91|4.2|4.44|||4.11|3.78|3.7|3.78|3.49|3.99|3.46
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|9.87|9.94|9.81|9.55|9.55|9.46|9.54|9.47|9.37|9.32|9.25|9.37|9.38|9.47|9.29|9.43|9.33|9.06|9.17|9.25|9.24|9.31|9.47|9.55|9.48|9.45|9.48|9.35|9.44|9.68|9.66|9.85|9.79|9.7|9.79|9.76|9.72||9.56|9.47|9.52|9.51|9.54|9.5|9.56|9.65|9.6|9.85|9.81|9.84|9.87|9.81|9.82|9.78||9.65|9.84|10.13|||10.11|10.21|10.09|10.18|10.27|10.34|10.28|10.19|10.25|10.24|10.37|10.47|10.26|10.11|10.18|10.3|10.36|10.46|10.35|10.57|10.69|10.53|10.59|10.53|10.55|10.53|10.6|10.55|10.69|10.6|10.62|10.8|10.79|10.87|10.89|11.02|10.93|10.88|10.77|10.49|10.5|10.69|10.66|10.75|10.72|10.68|10.78|10.99|11.01|10.93|10.99|10.9|10.9|10.6|10.67|10.81|10.72|10.57|10.62|10.32|10.4|10.33|10.74|10.85|10.92|10.71|10.73|10.35|10.27|10.3|10.39|10.44|10.31|10.28|10.23|10.27|10.21|10.4|10.38|10.48|10.65|10.63|10.35|10.43|10.28|10.42|10.57|10.86|11.02|11.14|11.37|11.4|11.47|11.33|11.29|11.33|11.45|11.49|11.44|11.11|11.16|11.17|11.23|11.19|11|11.12|11.14|11.17|11.17|11.11|11.05|11.09|11.42|11.09|11.17|11.1|11.27|10.96|11.14|10.85|10.96|10.94|11.17|11.26|11.34|11.25|11.1|11.13|11.1|11.46|11.33|11.74|11.29|11.37|11.54|11.45|11.48|11.44|11.19|11.22|11.32|11.55|11.45||11.45|11.59|11.41|11.45|11.52|11.61|11.57|11.21|11.64|11.55|11.22|11.23|11.54|11.56|11.24|11.4|11.2|11.2|11.28|11.6|11.26|11.11|11.31|11.24|11.08|10.7|10.92|11.16|11.22|11.33|11|10.92|10.91|10.84|10.88|11.18|11.17|11.3|11.4|||10.97|10.28|10.24|10.7|10.12|10.38|10.51
04906|947527|/equities/appen-ltd|ASX200|18.07|18.32|18.35|17.83|17.85|17.38|17.48|16.93|16.13|15.8|15.87|16.38|16.5|16.64|16.69|16.86|17.81|20.25|20.57|21.6|21.87|23.11|25.46|23.64|23.09|23.61|24.19|22.77|22.76|22.88|22.45|23.14|23.04|22.04|22.33|22.4|22.94||23.29|22.7|23.08|23.3|23.08|22.6|22.32|22.7|22.52|22.54|22.51|23.46|23.74|24.1|24.91|25.51||24.69|24.8|25.25|||24.66|24.86|24.54|24.49|24.85|25.07|24.77|24.62|25.25|25.44|26.2|29.92|29.84|29.98|29.74|30.49|31.02|32.34|31.55|31.1|31.78|31.93|33.75|33.12|33.21|33.22|33.12|32.95|34.01|33.94|33.63|33.23|33.11|36.34|35.27|35.39|35.22|33.76|32.25|32.32|33.61|34.02|33.29|34.6|35|35.55|35.86|36.71|36.29|35.75|35.7|36.08|36.19|36.21|35.21|35.2|34.53|34.32|34.15|33.71|33.66|34.08|34.08|32.91|32.8|32.49|33.12|32.5|31.47|31.76|31.49|32.35|32.06|31.54|31.9|32.51|31.5|32.86|32.59|32.43|34.9|34.25|34.01|34.71|34.65|38.65|43.5|42.77|41.9|40.08|39.9|39.96|39|37.79|37.27|36.45|35.96|36.17|37.18|37.25|37.2|37.46|37.5|36.78|35.65|36.5|35.67|36.02|36.54|36.68|37.05|37.66|38.18|35.77|35.8|36.03|36.17|34.82|35.93|36.41|36.45|36.13|36.5|35.8|36.3|35.52|34.45|33.92|33.37|34.77|33.61|34.44|33.66|33.87|33.83|32.49|31.55|31.18|29.77|29.5|29.62|29.03|28.34||29.08|30.48|31.12|30.28|30.83|30.8|30.7|31.4|32.02|30.99|30.21|29.92|30|29.74|29.68|28.81|28.78|28.93|28.77|29.69|30|29.05|28.94|26.59|25.84|25.35|25.83|24.19|24.1|23.83|22.8|23.01|23.44|23.18|24.83|24.72|23.81|23.85|24.11|||22.76|21.66|21.22|21.25|19.96|19.7|20.58
04907|7778|/equities/arb-corp|ASX200|35.4|35.81|36.11|34.51|35.41|34.96|35.16|34.44|34.25|33.23|34.69|33.68|33.85|34.21|33.52|35.09|35.48|35.47|36.65|38.31|39.82|40|37.81|39.11|37.73|38.46|38.63|38.85|38.7|38.32|38.61|37.58|36.84|34.85|35.15|33.95|35.17||34.46|33.56|33.2|33.16|33.39|32.58|31.1|31.48|32.39|33.47|31.65|31.37|30.15|30.1|30.91|31||30.8|31.51|31.25|||31.59|31.21|30.62|31|31.75|31.95|30.95|30.45|29.83|29.5|29.67|29.34|28.73|29.14|29.23|28.45|28.76|28.14|27.74|28.5|28.01|28.7|29.33|28.78|28.49|28.37|27.93|28.5|29.67|29.53|29.13|29.13|28.41|32.58|32.08|32.5|32.08|31.39|30.72|30.77|31.63|31.9|31.45|31.59|32.73|32.91|32.37|32.85|32.41|32.09|32.15|32.37|32|32.47|32.21|30.29|30.04|29.41|28.5|28.65|28.35|27.65|28.09|27.12|26.92|27.16|27|26.21|26.64|26.76|26.5|26.86|27.32|27.08|27.12|27.01|26.94|27.06|26.98|26.35|27.91|27.29|26.07|26.32|25.2|26|25.79|25.75|25.59|24.63|24.4|23.99|23.21|21.89|22.3|21.72|21.8|22.03|21.85|21.18|20.83|20.16|19.72|19.59|19.2|20.24|19.41|19.63|19.61|19.45|19.25|19.27|19.81|19|19.24|18.96|18.61|17.99|18.19|18.43|18.27|18.6|18.98|18.39|18.79|18.85|18.34|17.95|17.1|17.72|17.08|17.67|17.38|17.35|17.97|17.55|17.69|17.34|16.51|17.46|17.7|18.42|18.47||17.69|18.17|17.95|17.52|17.27|17.04|17.16|16.95|16.69|16.41|16.04|15.89|15.27|15.16|15.26|15.37|16.01|15.98|15.49|15.18|15.4|14.88|14.45|14.89|14.62|14.73|15.23|14.44|14.3|14.18|13.49|13.68|14.12|14.17|14.8|15.08|14.77|14.39|14.38|||14.16|13.48|13.19|13.51|13.66|14.47|13.97
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|34.432|34.601|34.541|34.382|34.342|33.715|32.898|32.161|31.962|31.125|31.324|30.617|30.647|30.597|30.239|31.703|32.231|32.39|32.32|32.669|33.306|33.207|33.416|33.396|32.938|33.117|33.426|33.207|34.153|33.416|32.081|32.768|32.49|31.553|30.936|30.219|30.527||31.025|31.125|31.245|30.448|29.183|29.262|29.78|30.996|31.294|31.225|31.414|31.573|30.697|30.368|30.856|31.264||30.876|31.533|31.693|||31.733|31.105|30.507|30.577|30.338|30.428|30.368|30.258|29.89|30|30.408|31.185|31.254|31.643|31.713|31.543|32.071|32.39|31.932|33.047|33.635|34.233|33.754|33.515|33.824|34.452|34.452|33.177|32.48|32.31|32.42|33.007|32.599|32.47|31.543|31.782|30.687|29.651|28.545|28.515|29.502|30.189|30.049|31.543|32.081|31.394|31.384|30.786|30.836|30.607|31.274|31.075|30.966|30.727|30.687|30.816|30.976|30.617|30.627|29.701|30.398|29.85|30.557|30.637|30.288|29.8|30.517|29.033|29.223|29.282|28.755|29.103|28.177|28.715|28.376|28.725|28.496|29.223|28.934|28.944|29.561|28.794|27.559|28.257|28.625|29.123|28.645|28.884|28.476|28.247|28.037|28.137|27.908|27.37|28.167|27.888|27.798|28.675|28.695|27.559|27.261|26.852|27.49|25.697|26.075|26.045|25.727|25.547|26.334|25.886|26.474|26.553|26.693|25.288|25.806|25.737|26.135|24.99|24.382|24.083|24.701|24.95|25.886|25.996|26.464|26.663|25.259|25.398|24.711|25.498|25.209|26.085|26.274|26.095|26.772|26.384|26.992|26.912|24.81|25.687|26.484|27.938|27.988||27.061|27.071|26.812|26.404|26.374|25.617|26.733|26.613|26.533|25.747|25.418|25.866|27.231|26.693|25.776|25.119|25.368|25.876|25.478|25.318|24.88|24.9|24.472|24.601|23.974|24.004|25.388|23.864|22.888|21.972|21.573|21.822|21.514|22.281|23.267|23.506|22.41|23.884|22.978|||22.808|21.783|21.663|20.557|20.597|21.414|21.693
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|70.16|70.3|70.24|69.56|69.12|68.98|68.99|69.18|69.73|68.8|67.2|68.6|68.5|68.58|67.6|68.22|68.22|68.07|68.12|69.13|69.48|69.78|70.89|70.86|70.42|70.05|71.3|69.72|70.59|71.7|72.53|72.9|72.23|70.39|71.79|71.38|72.66||71.73|71.61|71.51|71.98|71.75|71.37|70.84|72.5|72.39|72.58|72.41|72.75|71.84|72.23|72.15|72.6||72|73.24|73.25|||73.53|73.65|73.5|74.04|74.16|75.35|75.1|75.25|75.06|74.89|76.77|77.51|77.24|77.63|77.64|77.94|77.52|77.2|77.11|77.24|77.46|77.31|77.28|79.28|80|81.84|81.48|81.19|82.41|81.85|82.41|82.4|81.17|82.93|81.56|81.61|80.27|80.4|80.15|79.63|80.82|82.4|80.53|80.86|81.32|82.11|81.99|82.75|83.97|83.07|83.15|83.31|83.13|82.31|82.28|82.21|81.48|80.39|81.35|80.42|81.34|81.02|84.02|83.74|84.56|84.19|84.34|82.23|80.93|80.88|81.75|82.61|81.95|82.59|82.76|83.3|82.47|84|84.38|85.9|90.51|89.66|87.13|87.34|88.93|89.94|88.7|89.13|89.2|88.18|89.91|87.52|86.09|84.58|85.43|84.66|84.33|84.31|84.18|83.37|83.47|83.5|84.87|83.48|82.65|84.51|83.24|83.15|83.38|83.44|83.9|84.57|85.63|84.13|84.04|84.27|84.72|83.88|84.27|84.8|84.65|85.33|86.45|87.39|87.59|87.16|86.19|85.38|84.05|84.73|83.56|85.01|84.96|85.51|85.88|84.97|84.73|86.3|82.83|85.13|85.89|86.7|86.46||87.03|88.7|88.57|88.44|87.89|88.18|88.59|86.81|87.04|85.31|84.11|84.45|84.5|83.08|83.25|82.38|82.51|83.51|83.42|83.15|82.3|80.98|83.47|83.46|82.5|79.77|81.55|82.4|83|83.52|81.49|82.02|82.14|81.5|80.69|83|81.5|80.77|79.29|||79.54|79.5|77.51|82.37|77.66|77.63|80.5
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|5.5322|5.7004|5.7191|5.6631|5.6257|5.4949|5.3173|5.2893|5.2145|5.2145|5.2425|5.2239|5.1584|5.4575|5.1865|5.1304|5.2986|5.2986|5.336|5.3734|5.364|5.4481|5.6537|5.5322|5.5509|5.579|5.6911|5.7004|5.8219|5.8593|5.7472|5.906|5.8406|5.7098|5.9154|5.7846|5.6818||5.7004|5.7472|5.8874|5.8874|5.8406|5.6724|5.7285|5.7565|5.7659|5.7939|5.7752|5.85|5.8313|5.8313|5.9528|6.0649||6.0743|6.0369|6.0369|||5.9715|5.9434|5.9154|5.9154|5.9715|5.9621|5.9528|5.9621|5.9621|5.9528|5.9247|5.9995|6.0182|6.0556|6.0556|6.0743|6.1023|6.1397|6.0556|6.1303|6.1864|6.3172|6.3172|6.1584|6.2892|6.4481|6.4948|6.3826|6.2425|6.2144|6.2331|6.2985|6.2611|5.7939|5.6537|5.635|5.5603|5.4294|5.2519|5.2706|5.4014|5.5603|5.7004|5.8126|5.8219|5.8874|5.8219|5.8406|5.8406|5.7191|5.9341|5.9808|6.0836|5.9434|5.9621|5.9434|5.9995|5.9808|5.9621|5.6537|5.7939|5.6724|5.7939|5.7752|5.7659|5.8687|6.0182|5.7939|5.878|6.0929|6.1677|6.2144|6.0462|5.9808|5.8032|5.7939|5.7004|5.906|6.0182|6.1303|6.2518|6.2051|6.0369|6.0743|6.1397|6.1677|5.9434|5.9901|5.9341|5.9247|6.2|6.28|6.35|6.3|6.53|6.49|6.39|6.46|6.5|6.41|6.48|6.56|6.7|6.69|6.6|6.74|6.8|6.78|6.78|6.7|6.87|6.74|6.76|6.48|6.5|6.48|6.58|6.48|6.54|6.5|6.59|6.53|6.68|6.56|6.67|6.77|6.52|6.62|6.54|6.65|6.51|6.73|6.81|6.79|7|6.79|6.83|6.74|6.5|6.57|6.69|6.76|6.8||6.67|6.77|6.84|6.84|6.6|6.66||6.7|6.86|6.91|6.51|6.6|6.43|6.31|6.16|5.96|5.94|6.03|6.1|6.13|5.85|5.87|5.85|6.02|5.76|5.8|6.25|6.04|5.8|5.7|5.54|5.75|5.64|5.55|5.76|6.1|5.7|5.71|5.6|||5.56|5.44|5.25|5.11|5|5.45|5.7
04911|7786|/equities/austbrokers-hldg|ASX200|18.1|17.68|17.72|17.44|17.15|17.22|17.32|17.62|17.83|17.85|18.36|18.73|18.75|18.73|18.65|18.84|18.58|18.53|16.84|17.08|17.42|17.49|17.46|17.33|16.86|16.84|16.7|16.71|16.65|16.66|16.27|16.23|15.91|15.67|15.89|15.61|16.18||16.22|16.2|16.17|16.19|15.8|15.52|15.51|15.63|15.59|15.47|15.42|15.46|15.38|15.51|15.64|15.7||15.86|16.06|15.95|||16.18|16.19|16.35|16.24|16.65|17.06|16.72|16.74|16.82|16.65|16.59|16.75|16.54|16.47|16.76|16.81|16.65|16.33|16.35|16.39|16.54|16.6|16.61|16.59|16.81|16.86|16.98|17.02|17.18|16.74|16.85|16.95|16.63|17.35|16.78|17.2|16.61|16.61|16.35|16.34|16.6|17.01|16.72|16.84|16.55|16.88|17.05|17.1|17.33|16.89|17.11|17.2|17.24|17.22|17.27|17.06|16.79|16.48|16.47|16.06|16.12|16.26|16.36|15.99|15.94|15.91|15.86|15.64|15.62|15.92|15.91|15.9|15.42|15.45|15.64|15.31|15.09|15.25|15.18|15.62|15.91|15.59|15.59|15.47|15.24|15.3|14.73|13.8|13.22|13.49|12.98|12.98|12.83|12.75|12.51|12.36|12.44|12.54|12.63|12.62|12.72|12.72|12.86|12.89|12.77|13.17|13.42|13.52|13.81|13.94|14.14|14.37|14.14|14.16|14.2|14.16|14.14|13.91|13.95|14.35|14.04|14.46|14.53|14.53|14.67|14.81|14.34|14.4|13.97|13.78|13.53|13.64|13.84|13.67|13.79|13.67|13.12|12.93|12.73|12.96|13.68|13.71|13.64||13.59|13.46|12.93|12.97|13.2|13.37|12.83|13.21|12.53|12.43|12.37|12.5|12.18|11.89|11.97|11.99|12.08|11.71|11.76|11.64|11.93|11.53|11.65|11.67|11.6|11.36|11.43|11.27|11.15|10.94|10.72|10.43|10.22|9.91|9.88|9.93|9.56|9.3|9.19|||9.33|9.22|9.27|9.01|9.16|9.21|9.6
04912|14232|/equities/akl-airport?cid=14232|ASX200|7.19|7.21|7.2|7.14|6.94|6.67|6.6|6.52|6.57|6.65|6.65|6.81|6.9|7.16|7.04|6.91|6.87|6.6|6.35|6.27|6.35|6.48|6.5|6.34|6.45|6.58|6.67|6.65|6.8|6.8|6.81|7.04|6.93|6.89|6.83|6.68|6.74||6.86|6.85|6.9|6.83|6.74|6.8|7|7.1|7.05|7.16|7.35|7.44|7.29|7.21|7.16|7.11||7.17|7.24|7.24|||7.18|7.18|7.16|7.24|7.38|7.58|7.46|7.46|7.47|7.59|7.73|7.74|7.55|7.45|7.32|7.34|7.44|7.4|7.31|7.35|7.41|7.41|7.35|7.29|7.3|7.31|7.3|7.35|7.31|7.26|7.15|7.25|7.14|6.76|6.69|6.7|6.73|6.69|6.55|6.54|6.62|6.78|6.79|6.84|6.88|6.87|6.73|6.82|6.8|6.73|6.89|6.88|6.9|6.88|6.99|6.97|6.95|6.78|6.78|6.77|6.77|6.71|6.74|6.68|6.52|6.48|6.63|6.43|6.49|6.49|6.47|6.56|6.53|6.51|6.48|6.52|6.44|6.49|6.51|6.61|6.44|6.19|6.1|6.09|6.09|6.07|6.01|6.12|6.07|6.03|5.86|5.81|5.73|5.68|5.7|5.75|5.82|5.81|5.74|5.81|5.8|5.72|5.79|5.82|5.83|5.68|5.74|5.74|5.93|5.9|5.91|5.98|6.01|5.78|5.81|5.85|5.75|5.64|5.77|5.82|5.88|5.95|5.96|5.98|6.07|6.01|5.99|6.16|5.86|5.83|5.86|5.93|6.1|6.17|6.29|6.19|6.34|6.1|5.97|6.12|6.28|6.48|6.53||6.43|6.55|6.4|6.1|6.02|6.04|6.02|6.12|5.98|5.65|5.42|5.3|5.43|5.34|5.18|5.32|5.3|5.42|5.45|5.63|5.35|5.39|5.49|5.59|5.55|5.58|5.74|5.6|5.73|5.61|5.4|5.38|5.46|5.58|5.66|5.9|5.62|5.66|5.61|||5.57|5.32|5.32||4.87|5.01|5.16
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.85|3.9|3.92|3.87|3.89|3.78|3.78|3.71|3.62|3.63|3.67|3.69|3.69|3.77|3.81|3.95|3.95|3.94|3.9|3.99|3.96|3.96|4.07|4|3.85|3.83|3.87|3.83|3.91|3.89|3.72|3.76|3.73|3.73|3.7|3.7|3.85||3.86|3.9|3.93|3.93|3.84|3.85|3.85|3.81|3.8|3.81|3.85|3.91|3.89|3.87|3.88|3.92||3.9|3.91|3.93|||3.94|3.97|3.93|4.04|4.02|4.07|4.07|4.15|4.18|4.2|4.29|4.25|4.23|4.27|4.3|4.29|4.24|4.21|4.25|4.3|4.33|4.39|4.17|4.07|4.04|4.04|4.07|4.05|3.94|3.9|3.89|3.95|3.95|3.94|3.84|3.76|3.76|3.78|3.74|3.77|3.8|3.91|3.96|4.03|4|4.07|4.06|4.08|4.18|4.13|4.11|4.07|4.26|4.22|4.31|4.26|4.28|4.29|4.28|4.16|4.29|4.25|4.36|4.36|4.38|4.3|4.36|4.21|4.24|4.23|4.27|4.32|4.33|4.35|4.3|4.32|4.27|4.33|4.3|4.32|4.41|4.36|4.28|4.35|4.31|4.37|4.39|4.46|4.52|4.66|4.66|4.61|4.58|4.49|4.56|4.61|4.77|4.58|4.65|4.55|4.52|4.5|4.59|4.46|4.45|4.55|4.54|4.59|4.58|4.66|4.62|4.57|4.8|4.7|4.78|4.75|4.69|4.63|4.72|4.73|4.77|4.77|4.85|4.89|4.98|4.95|4.8|4.92|4.82|4.78|4.79|4.82|4.78|4.74|4.79|4.78|4.79|4.67|4.56|4.64|4.72|5.02|4.8||4.77|4.82|4.9|4.85|4.79|4.75|4.74|4.69|4.67|4.59|4.56|4.58|4.57|4.63|4.44|4.56|4.52|4.54|4.53|4.62|4.49|4.58|4.55|4.61|4.61|4.51|4.69|4.68|4.48|4.55|4.5|4.45|4.58|4.47|4.56|4.57|4.58|4.41|4.42|||4.35|4.47|4.55|4.59|4.51|4.7|4.51
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|1.77|1.79|1.77|1.745|1.76|1.735|1.73|1.73|1.705|1.695|1.675|1.685|1.68|1.695|1.655|1.66|1.665|1.665|1.665|1.685|1.69|1.695|1.705|1.705|1.71|1.715|1.705|1.665|1.685|1.705|1.725|1.74|1.74|1.75|1.73|1.73|1.73||1.71|1.7|1.735|1.735|1.735|1.745|1.76|1.755|1.76|1.78|1.8|1.805|1.83|1.81|1.79|1.78||1.755|1.785|1.765|||1.79|1.8|1.8|1.82|1.845|1.825|1.82|1.83|1.845|1.85|1.85|1.85|1.86|1.83|1.845|1.835|1.85|1.86|1.855|1.86|1.88|1.88|1.9|1.87|1.87|1.875|1.9|1.865|1.955|2|2.01|2.07|1.97|2.04|2.04|2.03|2|2.01|2.01|2|2|2.02|2.03|2.03|2.03|2.04|2.06|2.08|2.08|2.07|2.03|2|1.995|1.97|1.98|2|2.01|1.975|2|1.91|1.9|1.88|1.915|1.925|1.935|1.915|1.94|1.9|1.895|1.86|1.88|1.86|1.87|1.87|1.865|1.865|1.84|1.85|1.855|1.85|1.875|1.87|1.815|1.825|1.82|1.835|1.89|1.855|1.825|1.815|1.845|1.845|1.83|1.835|1.835|1.84|1.845|1.835|1.83|1.795|1.8|1.795|1.79|1.785|1.78|1.79|1.785|1.75|1.76|1.76|1.74|1.735|1.755|1.765|1.74|1.725|1.73|1.715|1.71|1.68|1.68|1.67|1.685|1.71|1.7|1.695|1.685|1.67|1.69|1.71|1.7|1.72|1.68|1.695|1.705|1.71|1.72|1.71|1.71|1.745|1.78|1.78|1.755||1.715|1.78|1.76|1.77|1.75|1.755|1.745|1.735|1.78|1.785|1.77|1.805|1.83|1.915|1.885|1.89|1.875|1.94|2|1.96|1.955|1.95|1.915|1.89|1.885|1.84|1.875|1.925|1.925|1.925|1.875|1.845|1.85|1.795|1.81|1.835|1.8|1.795|1.775|||1.795|1.775|1.77|1.81|1.72|1.765|1.73
04915|7470|/equities/austal-ltd|ASX200|2.34|2.41|2.45|2.45|2.45|2.47|2.49|2.39|2.41|2.45|2.46|2.47|2.55|2.57|2.37|2.3|2.21|2.2|2.47|2.5|2.51|2.5|2.58|2.51|2.5|2.51|2.55|2.48|2.51|2.52|2.47|2.51|2.53|2.52|2.57|2.51|2.59||2.51|2.5|2.49|2.56|2.5|2.45|2.52|2.55|2.58|2.58|2.53|2.64|2.66|2.67|2.67|2.69||2.67|2.69|2.71|||2.69|2.68|2.65|2.69|2.72|2.77|2.68|2.77|2.83|2.85|2.84|2.85|2.89|2.88|2.91|2.93|2.98|2.92|2.92|2.95|2.97|2.97|2.95|2.87|2.87|2.85|2.85|2.85|2.79|2.76|2.74|2.78|2.72|2.76|2.78|2.74|2.73|2.78|2.66|2.71|2.7|2.8|2.81|2.95|3.17|3.19|3.22|3.24|3.35|3.3|3.34|3.39|3.45|3.5|3.44|3.3|3.23|3.13|3.15|3.11|3.27|3.28|3.34|3.31|3.28|3.24|3.3|3.15|3.26|3.27|3.26|3.27|3.29|3.26|3.16|3.2|3.22|3.28|3.29|3.3|3.4|3.39|3.41|3.54|3.49|3.52|3.55|3.33|3.51|3.61|3.47|3.52|3.36|3.31|3.26|3.26|3.3|3.27|3.27|3.28|3.32|3.2|3.33|3.25|3.3|3.41|3.3|3.34|3.32|3.34|3.29|3.22|3.24|3.26|3.25|3.34|3.3|3.24|3.23|3.28|3.25|3.13|3.27|3.33|3.33|3.21|3.24|3.23|3.15|3.23|3.2|3.39|3.44|3.68||3.36|3.24|3.2|3.12|3.25|3.25|3.42|3.42||3.39|3.39|3.48|3.53|3.65|3.34|3.03|2.91|2.98|2.9|2.78|2.83|2.92|2.82|2.91|3.03|2.9|3|2.94|2.95|2.89|2.82|2.85|2.87|2.79|2.69|3.36|3.08|3|3.05|2.93|2.99|2.95|3.07|3.12|3.1|3.09|3.15|3.22|||3.12|3.11|2.95|2.92|2.84|2.82|3.02
04916|7793|/equities/bk-of-queensland|ASX200|8.49|8.68|8.74|8.72|8.89|8.88|8.83|8.86|9.07|9.06|8.97|9|8.98|8.91|8.79|8.96|9.11|9.21|||8.17|8.4|8.31|8.34|7.92|8.01|8.08|7.98|8.16|8.3|8.13|8.08|7.92|7.86|7.74|7.94|8.13||8.06|8.06|8.04|8|7.96|7.92|8.07|7.94|8|7.96|7.84|7.8|7.82|7.48|7.48|7.53||7.52|7.6|7.62|||7.6|7.59|7.47|7.54|7.53|7.66|7.64|7.59|7.6|7.56|7.49|7.53|7.57|7.65|7.64|7.55|7.51|7.46|7.5|7.73|7.66|7.69|7.49|7.21|7.23|7.19|7.05|6.86|6.7|6.6|6.62|6.6|6.39|6.21|6.21|6.12|6.09|6.26|6.23|6.23|6.11|6.23|6.32|6.46|6.52|6.45|6.54|6.54|6.69|6.71|6.68|6.53|6.21|6.12|6.11|6|5.96|5.86|5.74|5.46|5.59|5.56|5.72|6.17|6.03|5.86|5.79|5.67|5.75|5.82|5.9|5.88|5.83|5.94|5.83|5.9|5.92|6.05|5.92|5.87|6.11|5.94|5.86|5.95|5.93|5.88|5.92|6.02|5.71|5.77|5.86|5.83|5.86|5.8|5.95|5.99|6.05|5.96|5.88|5.73|5.71|5.61|5.63|5.6|5.78|5.97|6.01|5.96|5.97|6|6.24|6.12|6.18|5.89|6.04|6.06|5.98|6.04|6.01|5.93|5.97|5.99|6.05|6.16|6.01|6.11|6.02|5.99|5.99|6.2|6.06|6.21|6.19|6.14|6.09|6.16|6.16|6.16|5.92|6.11|6.27|6.59|6.56||6.03|5.53|5.4|5.25|5.09|5.15|5.38|5.27|4.9|4.63|4.63|4.71|4.73|4.74|4.54|4.58|4.47|4.5|4.57|4.7|4.69|4.55|4.61|4.67|4.64|4.7|5.06|4.61|4.52|4.52|4.56|4.55|4.55|4.62|4.75|4.86|4.77|4.93|5.03|||4.84|4.88|4.99|4.92|4.75|4.85|4.93
04917|947573|/equities/burson-group-ltd|ASX200|7.36|7.34|7.36|7.21|7.27|7.23|7.14|7.06|7.1|7.08|7.11|7.09|7.02|6.97|6.84|7.04|7.13|7.11|7.32|7.46|7.6|7.88|8.07|8|7.9|7.99|8.1|8.13|8.29|8.1|7.94|7.97|7.7|7.56|7.52|7.52|7.63||7.8|7.73|7.75|7.85|8.01|7.83|7.77|7.85|7.88|7.85|7.73|7.79|7.69|7.58|7.72|7.82||7.78|7.8|7.75|||7.64|7.67|7.57|7.71|7.65|7.53|7.31|7.1|7.06|7.04|7.12|7.15|6.94|6.86|7.09|7.16|7.18|7.16|7.01|7.1|7.11|7.1|7.17|7.26|7.24|7.09|7.07|7.13|7.42|7.34|7.37|7.42|7.4|8.15|8|8|7.92|7.71|7.54|7.66|7.9|7.99|7.84|7.91|8.1|8.25|8.19|8.19|8.29|8.27|8.41|8.45|8.11|7.85|7.61|7.52|7.45|7.3|7.11|6.87|6.93|6.79|6.99|6.85|6.74|6.75|6.89|6.76|6.89|6.99|6.98|6.97|6.86|6.84|6.83|6.89|6.82|6.95|6.9|7.01|7.21|7|6.89|6.98|6.8|7.05|7.02|7.03|7.06|6.87|7|6.9|6.4|6.38|6.11|6.03|6.09|6.22|6.31|6.2|6.3|6.15|6.15|6.15|6.26|6.15|6.12|6.01|6|5.93|5.94|5.74|5.9|5.68|5.65|5.67|5.68|5.59|5.5|5.59|5.78|5.7|6|6.04|5.99|6.02|5.99|5.9|5.85|5.93|5.79|5.89|5.87|5.85|5.94|5.85|5.84|5.72|5.46|5.6|5.7|5.95|5.78||5.94|6.18|6.1|6.02|5.89|5.79|5.89|5.85|5.9|5.85|5.66|5.91|5.69|5.45|5.34|5.13|5.13|5.18|5.1|5.19|5.1|5|4.81|4.85|4.7|4.76|4.94|4.87|4.77|4.73|4.66|4.53|4.67|4.5|4.67|4.9||4.81|4.65|||4.46|4.14|4.12|4.15|3.9|4.32|4.22
04918|7466|/equities/beach-petro|ASX200|1.76|1.755|1.77|1.775|1.75|1.73|1.71|1.77|1.77|1.7|1.655|1.63|1.635|1.685|1.65|1.655|1.645|1.675|1.565|1.54|1.605|1.635|1.645|1.68|1.755|1.78|1.835|1.825|1.87|1.805|1.76|1.725|1.69|1.64|1.645|1.71|1.76||1.855|1.87|1.93|1.94|1.9|1.91|1.96|1.97|2|1.92|1.93|1.915|1.895|1.83|1.795|1.85||1.805|1.825|1.785|||1.865|1.825|1.79|1.845|1.875|1.935|1.91|1.88|1.9|1.885|1.87|1.87|1.85|1.885|1.87|1.855|1.82|1.77|1.76|1.765|1.835|1.82|1.855|1.715|1.655|1.695|1.675|1.66|1.56|1.53|1.55|1.535|1.435|1.25|1.235|1.225|1.235|1.23|1.15|1.18|1.21|1.26|1.28|1.335|1.335|1.32|1.35|1.34|1.355|1.37|1.41|1.395|1.4|1.4|1.42|1.4|1.38|1.355|1.32|1.25|1.335|1.32|1.39|1.385|1.37|1.32|1.4|1.365|1.385|1.39|1.385|1.36|1.355|1.355|1.305|1.35|1.335|1.47|1.42|1.425|1.505|1.455|1.485|1.52|1.47|1.525|1.54|1.525|1.51|1.515|1.48|1.555|1.59|1.58|1.475|1.45|1.455|1.435|1.445|1.435|1.43|1.46|1.485|1.425|1.415|1.455|1.445|1.47|1.48|1.505|1.535|1.555|1.485|1.465|1.515|1.505|1.49|1.455|1.465|1.415|1.45|1.44|1.48|1.525|1.545|1.555|1.53|1.52|1.435|1.52|1.49|1.6|1.62|1.63|1.625|1.63|1.625|1.615|1.485|1.555|1.625|1.75|1.8||1.705|1.675|1.725|1.67|1.67|1.615|1.595|1.7|1.66|1.62|1.58|1.615|1.55|1.585|1.49|1.43|1.385|1.47|1.495|1.545|1.51|1.505|1.475|1.455|1.39|1.445|1.52|1.38|1.3|1.325|1.365|1.31|1.24|1.29|1.335|1.385|1.365|1.37|1.46|||1.485|1.375|1.4|1.43|1.295|1.295|1.305
04919|101956|/equities/bega-cheese-ltd|ASX200|6.27|6.29|6.34|6.19|6.16|6.21|6.15|6.09|6.1|6|6|5.99|6.08|6.1|6.13|6.2|6.15|5.79|5.86|5.82|5.87|5.85|5.89|5.88|5.84|5.84|5.89|5.76|5.78|5.8|5.76|5.81|5.69|5.63|5.6|5.51|5.53||5.36|5.35|5.33|5.32|5.25|5.15|5.13|5.11|5.08|5.1|5.11|5.24|5.18|5.16|5.22|5.21||5.11|5.11|5.2|||5.22|5.16|5.08|5.2|5.32|5.45|5.36|5.36|5.33|5.32|5.35|5.35|5.3|5.3|5.39|5.39|5.48|5.52|5.47|5.42|||||4.9765|4.9962|5.124|5.0552|5.0159|5.0257|5.0552|5.065|4.9863|5.065|5.0749|5.124|4.9372|4.947|4.9372|4.9175|4.8683|5.0454|5.0355|5.2617|5.2322|5.2322|5.183|5.2027|5.2716|5.2421|5.1634|5.1634|5.124|5.1929|5.1732|5.2716|5.2224|5.1142|5.065|4.947|5.0159|4.9863|5.1339|5.0945|5.1437|5.1437|5.2224|5.1634|5.2126|5.2224|5.2814|5.3109|5.3109|5.2716|5.2224|5.2617|5.2716|5.3601|5.4486|5.3601|5.4486|5.4584|5.2126|5.183|5.065|5.1535|4.7798|4.7011|4.7405|4.6421|4.6716|4.711|4.7503|4.5733|4.6421|4.6224|4.5536|4.5831|4.5241|4.4356|4.4848|4.4553|4.5143|4.3766|4.3766|4.4356|4.3766|4.3667|4.3471|4.4257|4.3864|4.3962|4.5339|4.5044|4.5241|4.5634|4.4159|4.4356|4.5634|4.5929|4.5438|4.5536|4.6323|4.5831|4.8978|4.6618|4.4848|4.3766|4.3274|4.3569|4.4257|4.5536|4.6618|4.7208|4.7896|4.6421|4.6716|4.652|4.5634|4.5929|4.6716|4.8978|4.9077||4.947|4.9863|5.0355|5.1044|5.2322|5.2519|5.3601|5.3207|5.3109|5.2322|5.1339|5.0847|5.0847|5.2716|5.2027|4.9962|4.9175|4.9568|4.947|5.0257|4.9962|4.9175|4.9372|4.888|4.7896|4.6618|4.7601|4.7503|4.711|4.7011|4.6323|4.7011|4.7306|4.77|4.9372|4.9372|4.8585|4.7503|4.6421|||4.5438|4.4749|4.5044|4.6716|4.5438|4.6224|4.5929
04920|7528|/equities/bendigo-bk|ASX200|9.6|9.74|9.82|9.81|10.02|10.1|10.13|10.19|10.31|10.25|10.25|10.23|9.97|9.88|9.77|10.1|9.91|9.96|9.87|10.03|10.35|11.07|11.28|10.56|9.49|9.58|9.65|9.57|9.85|9.93|9.78|9.77|9.41|9.36|9.2|9.55|9.69||9.59|9.57|9.64|9.69|9.69|9.68|9.88|9.86|9.89|9.77|9.74|9.76|9.75|9.4|9.42|9.45||9.32|9.49|9.5|||9.48|9.45|9.43|9.45|9.36|9.46|9.34|9.34|9.5|9.38|9.25|9.23|9.2|9.23|9.24|8.97|8.99|8.94|8.9|9.13|9.12|9.19|8.8|8.5|8.51|8.52|8.3|7.95|7.67|7.43|7.4|7.45|7.21|6.92|6.91|6.92|6.83|6.94|6.78|6.69|6.56|6.7|6.82|6.67|6.63|6.49|6.75|6.75|6.87|6.86|6.69|6.53|6.59|6.41|6.36|6.34|6.37|6.3|6.33|6|6.14|6.04|6.2|6.34|6.38|6.09|6.05|5.88|5.95|6.02|6.13|6.13|6.15|6.3|6.24|6.34|6.38|6.52|6.39|6.36|6.53|6.43|6.33|6.54|6.51|6.45|6.49|6.62|6.37|6.42|6.45|6.4|6.38|6.54|7|7.02|7.15|7.03|6.86|6.67|6.68|6.64|6.77|6.56|6.88|7.01|7.02|6.96|6.94|7.01|7.14|7.07|7.13|6.78|7.15|7.09|7.02|7.05|6.96|6.86|6.9|6.86|6.93|7.04|7|7.1|7.07|7.01|6.96|7.07|6.84|7.07|7.06|7.2|7.13|7.16|7.14|7.19|6.99|7.29|7.57|7.98|8.01||7.32|6.99|6.8|6.46|6.21|6.15|6.55|6.29|5.95|5.6|5.57|5.64|5.68|5.77|5.68|5.7|5.64|5.66|5.79|6|5.89|5.92|6.01|6.14|6.01|6.01|6.54|6.04|5.79|5.68|5.8|5.78|5.69|5.65|5.9|5.92|5.9|6.19|6.33|||6.17|6.11|6.29|6.31|6.17|6.36|6.45
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|40.682|41.021|41.706|42.632|42.712|41.671|42.383|43.621|43.968|42.944|43.897|45.295|43.745|44.6|43.745|44.921|43.505|44.903|43.541|42.134|43.193|43.273|41.849|40.736|39.819|40.495|40.121|39.712|39.926|39|39.097|39.293|40.157|39.284|38.786|39.427|40.113||41.51|41.074|41.867|41.226|40.843|40.469|41.689|41.012|41.154|40.958|41.404|41.555|41.76|39.365|39.445|38.341||37.78|38.412|38.216|||38.243|37.797|38.189|38.875|38.421|38.554|37.887|37.201|38.056|38.127|37.824|38.047|37.619|37.744|36.952|36.729|35.002|34.334|33.898|34.476|34.913|35.135|34.102|32.989|32.179|32.509|32.793|32.954|32.491|31.85|32.455|32.811|32.081|31.948|30.87|30.487|30.523|30.897|30.104|30.078|30.283|30.959|31.111|31.814|32.054|32.482|32.152|31.965|32.5|32.277|32.74|32.081|32.33|32.446|32.571|32.633|31.948|32.304|32.179|31.271|32.313|31.698|32.847|33.061|33.479|32.865|33.078|32.651|33.256|33.657|33.221|33.835|33.381|33.158|32.544|32.927|32.749|33.31|32.998|32.224|33.488|34.28|33.39|33.755|33.595|34.227|33.853|34.111|34.343|34.156|34.476|34.779|35.304|35.491|35.625|35.536|35.536|35.794|35.474|34.993|35.456|33.791|33.764|33.248|32.722|33.684|33.212|33.88|33.301|33.016|33.167|33.39|34.548|34.174|33.764|33.622|33.835|33.016|32.918|32.224|32.464|31.832|32.143|31.743|32.286|32.063|31.894|31.894|31.502|32.099|31.209|31.965|31.734|31.485|31.173|31.778|32.072|32.304|31.387|32.045|32.731|33.39|33.515||32.348|32.33|32.357|31.529|31.796|30.843|31.306|30.683|31.609|30.95|30.559|30.728|30.915|31.209|29.472|28.199|27.255|27.611|27.353|28.092|27.959|27.602|27.077|27.326|26.605|26.57|28.804|27.709|27.148|27.157|27.193|26.489|25.795|26.757|27.442|27.852|27.415|27.985|28.19|||28.048|27.887|28.226|28.306|27.006|26.578|26.917
04922|7784|/equities/blackmores-lab|ASX200|84.52|85.12|86.94|87.19|85.27|83.42|83.11|81.58|78.95|79.26|76.57|77.52|78.89|79.29|81|81.41|78.73|74.1|73.7|72.49|72.06|71.64|73.3|73.32|73.5|74.43|76|75.35|76.3|76.16|76.84|77.37|76.89|79.93|73.43|72.36|72.56||71.54|71.63|71.54|71.45|71.95|71.21|71.75|72.14|71.73|72.79|72.86|75.25|75.15|74.79|75.21|75.11||75.55|74.79|75.39|||74.8|75.25|73.7|73.86|74.19|74.91|80.67|80.61|82.5|81.85|80.86|79.68|79.44|80.24|79.74|79.7|79.55|79.19|80|78.53|80.73|79.23|79.99|77.84|78.16|79.38|78.05|76.88|76.78|74.75|76.8|75|74.54|72.93|71.25|69.9|70.7|71.8|70.56|70.26|71.52|72.48|63.77|63.34|62.57|63|64.6|64.7|66.5|64.95|65.27|65.61|66.18|65.73|64.99|64.47|63.22|62.93|62.42|61.2|62.94|63.07|64.6|66.14|68.85|68.64|69.45|69.74|70.11|69.15|67.5|66.28|63.69|63.66|63.03|63.52|61.64|62.75|62.36|62.25|64.12|62.47|60.33|63.07|65.01|65.8|67.81|71.58|75.86|75.99|74.11|75.04|75.45|73.82|74.34|74.52|74.03|73.68|74.5|72.23|71.89|71.81|72|70.59|70.5|71.46|71.51|71.57|72.32|73.09|73.58|73.99|75.79|73.68|74.95|75.29|75|72.68|72.97|74.02|74.66|75.64|77.3|78|79.1|78.3|77.85|77.95|77.25|77.23|76.44|78.23|78.43|79.63|79.62|79.03|80.73|80.74|77.21|78.93|80.7|81.34|82.59||83|84.41|84.25|85.74|82.96|81.94|81.42||78.85|78.55|77.2|78.81|78.81|77.38|77.24|76.39|74.43|76.06|75.9|76.96|75.72|77.34|77.04|76.15|77.77|76.56|75.76|72.55|72.41|71.81|71.14|71.06|75.05|78.96|81.7|80|78.17|76.82|75.37|||75.51|74.91|75.69|75.96|72.43|73.41|74.4
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|18.819|18.531|18.62|18.779|18.273|17.628|17.737|18.283|17.837|18.065|18.263|18.293|17.708|17.112|16.547|17.291|16.716|17.003|17.529|17.142|18.035|18.045|17.678|17.142|16.864|17.003|17.231|17.37|17.281|16.636|16.924|16.924|16.815|16.487|16.458|15.902|16.19||16.974|16.874|17.152|17.261|16.874|17.132|17.509|17.648|17.975|17.956|18.303|18.452|18.491|17.579|17.608|17.45||17.341|17.39|17.251|||17.093|17.202|17.271|17.608|17.608|17.46|17.112|16.716|16.894|17.261|17.172|17.579|17.36|17.46|17.35|17.549|17.291|17.063|16.964|17.162|17.162|17.172|17.043|16.805|17.093|17.579|16.696|16.755|16.21|16.031|16.16|16.319|16.071|15.763|15.109|14.722|14.801|14.662|14.503|14.543|14.771|15.188|15.396|15.872|15.793|14.245|14.553|14.454|14.652|14.464|14.484|14.404|14.404|14.355|14.136|14.047|13.591|13.412|13.293|12.678|13.035|12.599|13.303|12.966|12.668|12.718|12.827|12.698|12.807|12.787|12.688|12.926|12.857|13.075|12.956|13.204|12.896|13.273|12.876|12.817|13.154|13.045|12.351|12.589|12.48|12.698|12.678|12.837|12.648|12.351|12.182|12.46|12.638|12.251|11.974|12.281|12.271|12.251|11.775|11.488|11.666|11.597|11.607|11.259|11.101|11.607|11.607|12.073|11.835|11.656|11.716|11.458|11.448|11.488|11.15|11.299|11.279|10.863|11.041|10.694|10.605|10.873|10.714|10.615|10.972|11.349|11.448|11.597|11.131|11.319|10.952|11.537|11.746|11.775|11.904|12.103|12.39|12.44|11.448|11.805|12.519|12.956|12.787||12.271|12.113|11.865|11.646|11.131|10.942|11.507|11.309|10.853|10.168|10.228|10.158|10.188|10.198|9.95|9.99|9.722|9.871|9.99|10.337|9.99|9.99|9.94|10.277|9.573|9.523|10.168|9.732|9.781|9.642|9.603|9.394|9.246|9.474|9.642|10.307|10.267|10.138|10.912|||10.109|9.722|9.841|10.277|9.494|9.226|9.057
04924|7411|/equities/boral-limited|ASX200|3.233|3.303|3.333|3.327|3.321|3.251|3.268|3.245|3.151|3.104|3.11|3.157|3.11|3.115|3.045|3.08|3.004|3.027|2.986|3.004|3.01|3.01|2.974|2.992|2.963|2.98|2.974|2.945|3.18|3.215|3.186|3.151|3.057|2.933|2.845|2.839|2.986||2.957|3.01|2.986|2.998|2.98|2.916|2.974|2.916|2.904|2.869|2.88|2.886|2.874|2.821|2.845|2.921||2.91|2.904|2.839|||2.821|2.804|2.821|2.845|2.833|2.892|2.874|2.81|2.816|2.81|2.81|2.845|2.863|2.904|2.869|2.851|2.88|2.898|2.886|2.939|3.004|3.057|3.027|2.951|2.945|2.998|3.015|3.015|3.033|3.015|3.057|3.033|2.986|3.01|2.916|2.904|2.904|2.869|2.827|2.68|2.71|2.686|2.786|2.78|2.786|2.786|2.792|2.792|2.851|2.827|2.874|2.874|2.886|2.921|2.927|2.886|2.827|2.786|2.757|2.692|2.704|2.68|2.686|2.669|2.522|2.533|2.528|2.439|2.463|2.481|2.486|2.492|2.422|2.404|2.363|2.392|2.375|2.416|2.387|2.351|2.41|2.351|2.269|2.357|2.31|2.257|2.21|2.228|2.163|2.151|2.193|2.163|2.21|2.193|2.21|2.222|2.245|2.222|2.204|2.181|2.198|2.14|2.169|2.104|2.11|2.204|2.228|2.298|2.21|2.204|2.251|2.234|2.251|2.193|2.187|2.193|2.216|2.198|2.181|2.163|2.187|2.169|2.198|2.21|2.204|2.269|2.298|2.228|2.146|2.216|2.151|2.24|2.24|2.257|2.204|2.163|2.216|2.181|2.081|2.046|2.057|2.216|2.245||2.122|2.051|2.11|2.075|1.952|1.828|1.834|1.822|1.699|1.599|1.511|1.54|1.511|1.517|1.446|1.475|1.511|1.593|1.599|1.628|1.616|1.611|1.564|1.593|1.593|1.616|1.775|1.605|1.569|1.528|1.44|1.487|1.481|1.511|1.599|1.64|1.587|1.599|1.575|||1.517|1.346|1.37|1.346|1.293|1.299|1.346
04925|631|/equities/brambles|ASX200/EAFAGROWTH|9.89|10.03|10.11|10.02|10.04|9.93|9.92|9.98|10.11|10.1|10.01|10.07|10.09|10.07|9.9|9.91|9.97|10.01|10.02|10.2|10.5|10.58|10.42|10.4|10.41|10.48|10.66|10.66|10.82|10.91|10.74|10.78|10.83|10.55|10.57|10.47|10.6||10.62|10.68|10.5|10.53|10.39|10.43|10.5|10.63|10.54|10.66|10.58|10.58|10.49|10.48|10.55|10.7||10.6|10.83|10.84|||10.83|10.83|10.69|10.8|10.68|10.85|10.82|10.73|10.57|10.56|10.98|11.14|11.02|11.03|10.89|10.98|11.07|11.09|10.96|11.1|10.98|10.85|10.96|10.87|10.89|10.89|10.94|10.95|10.86|10.67|10.78|10.87|10.68|10.62|10.42|10.22|10.15|10.1|9.56|9.59|9.85|10.01|10.05|10.24|10.26|10.38|10.51|10.49|10.68|10.66|10.82|10.86|10.86|10.62|10.6|10.67|10.58|10.45|10.49|10.21|10.54|10.49|10.7|10.72|10.7|10.66|10.77|10.4|10.4|10.37|10.57|10.7|10.59|10.6|10.5|10.44|10.4|10.83|10.79|10.87|11.16|11.1|10.9|11.09|11.17|11.23|11.18|11.18|11.09|10.87|11.01|11.26|11.25|11|11.07|10.98|11.05|11.06|10.95|10.79|10.93|10.81|10.91|10.93|10.78|10.75|10.58|10.5|10.54|10.67|10.81|10.83|11.07|11.09|11.29|11.08|10.99|10.95|10.98|11.12|10.98|10.73|10.97|10.72|10.84|10.98|10.89|10.87|10.8|10.74|10.66|10.76|10.82|11.05|11.01|11.21|11.53|11.32|10.81|10.95|10.98|11.19|11.23||11.22|11.42|11.33|11.62|11.63|11.64|11.54|11.26|11.46|11.19|11.05|11.17|11.32|11.03|10.89|11.07|11|11.22|11.01|10.85|10.58|10.65|10.9|10.7|10.54|10.49|11.08|10.99|10.97|11.24|10.79|11|10.76|10.6|10.9|11.58|11.39|11.16|10.97|||10.93|10.85|11.22|11.65|11.25|11.57|11.19
04926|39192|/equities/breville-group|ASX200|27.69|26.61|27|26.07|26.72|26.53|26.25|26.24|26.74|26.64|27.41|28.04|27.67|28|27.92|28.4|28.9|29.01|29.45|30.2|30.95|30.88|31.35|30.51|29.91|29.96|30.49|30.54|30.8|30.66|29.97|30.21|29.51|28.89|29.01|28.97|30.01||30|29.7|29.13|28.8|27.78|26.8|26.67|26.69|25.53|25.53|25.13|25.34|24.59|25.01|25.84|25.87||25.57|25.4|25.32|||25.05|25.04|24.7|24.34|24.37|24.66|24.17|23.93|23.79|23.89|24.78|24.7|24.38|23.99|24.62|24.64|25|24.95|24.08|24.18|24.44|24.91|25.32|24.51|25.01|24.92|25.19|25.2|26.4|26.05|26.09|26.12|25.93|27.63|27|27.07|26.75|26.09|25.48|26.07|26.14|26.18|25.53|26.08|26.87|27.09|27|27.62|28.04|28.01|27.63|28.38|27.57|27.49|27.19|27.54|27.71|26.51|26.2|25.73|25.89|25.17|25.83|25.49|25.45|25.41|25.96|25.84|25.82|26.2|25.93|28.03|26.88|26.59|27.5|27.55|27.02|27.54|27.57|27.55|29.32|28.78|27.25|27.13|27.31|28.48|27.6|28.11|28.52|27.1|28.03|27.23|27|25.69|25.18|25|27.29|28.38|28.47|27.69|27.31|26.8|26.27|25.63|25.93|26.31|25.67|26.39|26.09|25.97|25.63|24.78|25.27|24.44|24.31|23.9|25.51|24.24|22.97|23.69|23.25|23.19|23.72|23.59|23.47|23.69|23.46|22.76|22.15|22.98|22.73|23.21|23.53|23.8|23.87|22.92|23.13|22.53|21.35|21.11|21.99|21.44|21.79||21.63|21.76|21.88|22.35|22.63|22.36|22.04|22.34|21.93|21.2|20.37|20.65|21.3|20.03|19.53|19.81|19.95||18.7|18.67|18.52|18.51|18.11|17.85|17.3|17.03|17.56|17.23|17.82|17.29|16.44|16.66|16.94|16.98|17.92|18.72|17.75|18.29|17.45|||17.43|16.56|16.59|16.33|16.47|17.25|17.37
04927|7541|/equities/brickworks|ASX200|18.88|19.13|19.26|19.15|18.93|18.88|19.13|18.78|18.61|18.54|18.99|18.88|18.73|18.64|18.68|19.03|18.74|18.98|18.79|18.89|19.34|19.4|19.78|19.6|19.6|19.64|19.6|19.87|20.34|19.97|19.83|19.62|19.4|18.95|18.61|18.28|18.61||18.56|18.18|18.27|18.18|18.33|18.34|18.45|18.64|18.73|18.95|19|19.24|19.25|19.18|19.48|19.56||19.2|19.74|19.69|||19.45|19.4|19.22|19.48|19.45|19.63|19.32|19.2|19.11|18.97|19.35|19.7|19.67|19.8|19.72|19.61|19.62|19.53|19.29|19.9|20.22|20.21|19.48|18.74|18.38|18.81|18.8|19.04|19.12|18.96|19.25|19.46|18.98|18.97|18.52|18.3|18.14|17.96|17.63|17.31|17.47|17.72|17.56|18.17|18.47|18.59|18.75|18.95|19.28|19.1|19.36|19.34|19.88|20|20.19|20.07|19.99|19.52|19.31|19.14|19.47|19.41|19.55|19.36|19.44|18.68|18.86|18.47|18.67|18.86|18.63|18.47|17.81|17.89|17.89|18.1|17.96|18.08|17.94|17.7|18.41|18.2|17.61|17.96|18|17.93|18.03|18.09|17.77|17.19|17.08|17.17|16.92|16.92|16.91|16.88|17.11|16.97|16.72|16.53|16.71|16.56|16.6|16.34|16.33|16.72|16.43|16.65|16.35|16.41|16.59|16.76|16.62|16.52|16.52|16.63|16.45|15.68|15.83|15.58|15.64|15.76|15.75|15.84|16|15.9|15.37|15.83|14.89|15.24|15.16|15.05|15.24|15.42|15.17|15.28|15.74|15.4|14.65|15|15.3|16|15.96||16.13|15.9|16.09|15.93|15.63|15.44|15.55|14.69|14.15|13.72|13.67|13.58|13.5|13.23|13.17|13.07|12.95|12.84|13.25|13.62|13.3|13.26|13.28|13.19|12.8|13|13.65|13.03|12.4|12.43|12.29|12.26|12.17|12.28|12.58|13.18|13.05|13.43|13.49|||13.58|13.25|13.31|13.2|12.83|13.4|13.45
04928|7694|/equities/bwp-trust|ASX200|3.9|3.93|4.01|3.95|3.87|3.83|3.83|3.81|3.82|3.82|3.85|3.85|3.87|3.86|3.8|3.84|3.88|3.84|3.8|3.81|3.81|3.81|3.86|3.92|3.93|3.93|3.92|3.91|3.94|4.04|4.09|4.22|4.29|4.31|4.3|4.28|4.31||4.34|4.3|4.27|4.25|4.38|4.3|4.27|4.28|4.27|4.29|4.34|4.39|4.35|4.43|4.46|4.45||4.42|4.47|4.53|||4.54|4.42|4.36|4.36|4.37|4.42|4.38|4.39|4.37|4.36|4.3|4.31|4.35|4.35|4.33|4.33|4.31|4.32|4.31|4.34|4.27|4.29|4.27|4.24|4.29|4.27|4.24|4.24|4.27|4.22|4.28|4.28|4.18|4.19|4.19|4.19|4.15|4.09|4.03|4.01|4.04|4.07|4.08|4.14|4.11|4.11|4.11|4.11|4.09|4.1|4.19|4.12|4.11|4.08|4.08|4.11|4.15|4.12|4.12|4.05|4.07|4.04|4.13|4.13|4.11|4.06|4.05|4.05|4.08|4.06|4.15|4.1|3.99|3.96|3.97|4|4.01|4.04|3.98|3.99|4.06|4.01|3.99|4.06|4.04|3.98|3.98|4|3.99|3.97|3.94|3.96|4.08|4.01|4.03|3.97|3.99|3.97|3.95|3.91|3.99|3.95|3.98|3.83|3.85|3.92|3.93|3.94|3.97|3.91|3.94|3.93|3.92|3.9|3.92|3.9|3.96|3.89|3.91|3.83|3.81|3.81|3.88|3.9|3.91|3.94|3.86|3.83|3.87|3.99|4.02|3.92|3.9|3.87|3.94|3.82|3.94|3.85|3.76|3.81|3.85|4|3.95||3.77|3.82|3.71|3.68|3.69|3.78|3.86|3.86|3.83|3.68|3.62|3.6|3.57|3.52|3.5|3.48|3.47|3.49|3.56|3.56|3.51|3.54|3.55|3.57|3.5|3.44|3.53|3.43|3.44|3.42|3.33|3.34|3.32|3.32|3.47|3.49|3.45|3.43|3.4|||3.43|3.37|3.42|3.35|3.17|3.17|3.29
04929|32468|/equities/carsales.com-ltd|ASX200|17.4986|17.641|17.7645|17.5461|17.5935|17.3277|17.3372|17.0334|17.2897|17.4701|17.9638|18.2202|18.1063|18.1727|17.736|18.1822|18.1442|18.7899|19.6064|20.2236|20.7363|20.6508|20.9831|20.5274|20.5369|20.4256|20.6933|20.6933|20.6455|20.8463|20.416|20.3204|19.125|18.7043|18.7617|18.2357|18.6469||18.5895|18.3314|18.4079|18.1305|18.6374|18.2644|18.0827|18.3983|18.3122|18.8095|18.6852|18.7617|18.5609|18.666|19.0772|19.3545||19.1346|19.2876|19.3163|||19.4215|19.125|18.8286|19.1729|19.125|19.3832|18.7999|18.1305|18.2262|18.3314|18.2453|18.8764|18.6565|18.7904|18.9434|18.666|19.2589|19.5075|19.4406|19.4215|19.5267|19.3163|19.7179|19.6988|19.7849|20.0048|19.8901|19.957|20.7316|20.3777|20.0813|19.8327|20.3969|21.4009|20.6933|20.8176|20.3969|19.9666|19.6988|19.8614|20.7124|20.7029|20.3108|21.0567|21.6017|21.6113|21.2957|21.334|21.3244|21.0949|21.1332|21.2957|21.3722|21.2192|21.1619|21.181|20.7602|20.3777|20.2917|20.0717|19.957|19.7657|20.1674|19.8136|19.6988|19.804|20.1674|19.1729|19.192|19.1729|19.5936|19.5936|19.1442|19.2494|19.2015|19.278|19.1059|19.4693|19.4597|19.6223|20.3969|20.2439|19.8136|19.8805|19.6892|20.0717|19.9761|20.0526|20.3012|19.7275|19.7275|19.345|18.5513|18.0445|18.274|18.2453|17.8915|18.0062|18.1019|17.9489|17.968|18.1114|17.901|17.6524|17.595|18.274|17.8819|17.8628|17.8819|17.5185|17.9967|18.0062|18.207|17.442|17.5472|17.3847|17.2795|16.8109|17.1456|17.1265|17.2604|17.136|17.4612|17.1074|17.3655|17.4612|16.9257|16.9639|16.4571|16.5432|16.591|16.9257|16.8109|16.744|16.8109|16.744|17.2125|16.2085|15.3|15.6347|15.912|16.3806|15.979||15.7973|16.0842|16.2276|16.3229|16.0081|15.89|16.0081|16.0474|16.2245|15.7522|15.2308|15.398|15.5063|14.7683|14.5322|14.0403|13.8828|14.0403|13.9812|13.9025|14.0304|13.6565|13.686|13.5877|13.2335|13.3909|13.9615|13.6959|13.2039|13.3417|12.7907|12.5939|12.7513|12.7809|13.3712|13.814|13.6172|13.7844|13.1252|||12.4562|11.6887|11.5116|11.3542|11.5018|12.22|12.7809
04930|102024|/equities/360-capital|ASX200|3.08|3.08|3.12|3.09|3.03|3.01|2.99|2.98|3.01|3|3.02|3.02|3.01|2.99|2.95|2.99|3.04|3.04|2.99|3.03|3.08|3.09|3.1|3.07|3.08|3.07|3.09|3.05|3.1|3.1|3.1|3.12|3.06|3.06|3.07|3.02|3.06||3.06|3.04|3.09|3.03|3.01|2.97|2.96|2.95|2.94|2.98|3.02|3.03|3.02|3.07|3.09|3.09||3.09|3.17|3.15|||3.12|3.11|3.08|3.1|3.12|3.13|3.09|3.1|3.1|3.11|3.07|3.09|3.08|3.09|3.07|3.13|3.13|3.12|3.11|3.15|3.12|3.12|3.12|3.11|3.12|3.09|3.06|3.15|3.15|3.11|3.14|3.18|3.14|3.18|3.17|3.15|3.15|3.11|3.06|3.07|3.07|3.13|3.12|3.16|3.18|3.17|3.18|3.22|3.21|3.23|3.26|3.22|3.19|3.18|3.18|3.18|3.2|3.15|3.17|3.1|3.11|3.11|3.14|3.19|3.19|3.18|3.21|3.18|3.16|3.18|3.2|3.18|3.12|3.11|3.08|3.12|3.11|3.14|3.12|3.12|3.16|3.14|3.09|3.12|3.13|3.15|3.15|3.15|3.15|3.22|3.17|3.14|3.16|3.17|3.2|3.21|3.25|3.29|3.27|3.23|3.19||3.2759|3.2363|3.2561|3.2462|3.1275|3.2165|3.2858|3.2957|3.3155|3.266|3.3056|3.2363|3.2561|3.266|3.3353|3.2264|3.2264|3.167|3.1176|3.0285|3.1275|3.2264|3.2264|3.2066|3.1472|3.1373|3.167|3.266|3.1472|3.3353|3.3155|3.3749|3.4343|3.4343|3.3749|3.2462|3.1176|3.0087|2.979|3.1176|2.9889||2.9394|3.0384|2.88|2.8701|2.88|2.9097|2.8602|2.791|2.7712|2.7019|2.6326|2.6227|2.6227|2.6128|2.593|2.5435|2.5534|2.5732|2.6227|2.6425|2.6227|2.593|2.593|2.6128|2.5831|2.5732|2.6227|2.593|2.5831|2.6128|2.593|2.6227|2.5732|2.6029|2.7019|2.6722|2.6029|2.6524|2.6326||||2.7316|2.7712|2.7019|2.5831|2.5336|2.5732
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.54|6.5|6.55|6.55|6.53|6.53|6.75|6.63|6.49|6.41|6.55|6.5|6.44|6.47|6.45|6.65|6.48|6.54|6.51|6.47|6.51|6.62|6.4|6.4|6.35|6.47|6.44|6.15|7.22|7.29|6.9|6.99|6.74|6.6|6.66|6.7|6.92||6.99|7.04|7.2|7.07|7.04|6.87|6.93|6.89|6.98|6.88|6.76|6.67|6.84|6.38|6.29|6.48||6.44|6.53|6.54|||6.51|6.05|5.81|5.94|6|6.12|5.91|5.77|5.95|5.88|5.86|6|5.95|5.93|5.95|5.75|5.82|5.78|5.75|5.78|5.7|5.8|5.7|5.39|5.27|5.36|5.38|5.31|5.25|5.12|5.31|5.43|5.4|5.1|4.96|4.88|5|5|4.85|4.81|4.66|4.72|4.74|4.84|4.81|4.77|4.76|4.66|4.68|4.46|4.4|4.29|4.2|4.23|4.2|4.13|4.05|3.96|3.97|3.78|3.84|3.83|3.91|3.97|3.78|3.75|3.64|3.58|3.64|3.72|3.82|3.79|3.63|3.7|3.72|3.78|3.83|4.04|4.02|3.96|4.02|4|4|4.08|4.1|4.05|3.85|3.93|3.92|3.86|3.85|3.85|3.72|3.85|3.93|3.97|4|4.01|4.34|4.3|4.37|4.36|4.4|4.35|4.34|4.49|4.35|4.37|4.54|4.55|4.67|4.68|4.37|4.44|4.49|4.5|4.47|4.41|4.37|4.42|4.43|4.47|4.59|4.63|4.57|4.64|4.69|4.41|4.43|4.6|4.41|4.74|4.8||5.32|5.24|5.24|5.22|4.74|4.92|5.16|5.63|5.61||5.09|5.13|5.05|4.97|4.94|5.01|5.26|5.35|5.2|4.83|4.62|4.7|4.61|4.45|4.38|4.24|4.27|4.36|4.4|4.6|4.76|4.54|4.46|4.63|4.4|4.53|4.96|4.42|4.29|4.32|4.05|4.28|4.37|4.41|4.56|4.79|4.64|5|5.37|||4.93|4.69|4.6|4.34|4.08|4.17|4.56
04932|947653|/equities/champion-iron-ltd|ASX200|6|5.96|6.14|6.14|6.05|5.8|5.77|5.98|5.87|5.6|5.81|5.76|5.45|5.39|5.43|5.55|5.51|5.58|5.58|5.27|5.3|5.28|5.26|5.35|5.42|5.31|5.27|5.42|5.42|5.11|5.24|5.18|5.2|5.11|5.11|5.21|5.61||5.69|5.54|5.66|5.67|5.44|5.31|5.32|5.19|5.24|4.99|4.89|4.99|5.15|5.01|5.01|4.82||4.75|4.81|4.87|||4.89|4.76|4.85|5.1|4.95|4.98|5.06|4.85|5.09|5.28|5.13|5.19|5.08|5.24|4.87|4.89|4.6|4.59|4.51|4.54|4.55|4.57|4.71|4.54|4.38|4.34|4.4|4.57|4.29|3.95|3.93|3.98|3.99|4.06|3.83|3.82|3.88|3.81|3.54|3.36|3.31|3.17|3|3.07|3.03|3.1|3.13|3.13|3.12|3.05|3.13|3.13|3.13|3.11|3.19|3.14|2.99|3.07|2.95|2.86|2.98|2.9|2.84|2.8|2.79|2.74|3.06|3.06|3.2|3.21|3.16|3.17|3.1|3|2.94|3|2.97|3.1|3.08|3.01|3.11|3.12|3.04|3.08|3.1|3.12|3.08|3.16|3.29|3.19|3.24|3.28|3.15|2.98|2.98|2.95|2.89|3.05|3.01|3.09|3|2.85|2.97|2.81|2.79|2.83|2.88|2.76|2.75|2.73|2.8|2.84|2.93|2.86|2.88|2.93|3|2.72|2.85|2.75|2.82|2.85|2.9|2.74|2.79|2.84|2.84|2.86|2.74|2.83|2.89|2.98|2.94|2.94|2.88|2.8|2.86|2.87|2.78|2.8|2.92|3|3.09||2.95|2.87|2.93|2.87|2.94|2.8|2.6|2.61|2.6|2.54|2.5|2.57|2.61|2.45|2.46|2.19|1.985|1.985|1.925|1.94|1.915|1.865|1.89|1.9|1.885|1.9|2|1.89|1.9|1.885|1.9|1.905|1.835|1.785|1.8|1.88|1.8|1.92|1.87|||1.765|1.76|1.75|1.76|1.53|1.53|1.575
04933|7654|/equities/charter-hall|ASX200|12.44|12.13|12.26|11.62|11.66|11.82|11.89|11.79|12.03|11.85|12|12.17|12.32|12.52|11.86|12.18|12.18|12.41|12.51|12.57|12.7|12.82|13.78|13.99|14.25|14.17|14.26|13.83|14|14.1|13.89|14.28|13.84|13.72|13.62|13.59|13.82||14.08|13.99|14.13|13.69|13.34|13.15|13.43|13.66|13.66|13.72|13.84|13.94|14|14.74|15.05|15.11||14.71|15.14|15.18|||15|14.73|14.21|14.28|14.46|14.89|14.81|14.73|14.58|14.32|14.23|14.2|14.26|14.5|14.53|14.23|14.05|14.19|13.73|13.32|13.12|13.1|13.05|13.06|13.16|13.36|13.35|13.59|14.45|14.14|13.98|13.85|13.14|13.78|13.41|13.37|12.93|12.54|12.27|12.34|12.31|12.54|12.51|12.88|12.95|12.97|13.02|13.15|13.09|13.25|13.48|13.42|13.35|13.36|13.43|13.53|13.55|13.24|13.15|12.88|12.72|12.43|12.52|12.57|12.37|12.28|12.48|12.14|12.28|12.36|12.71|12.83|12.38|12.32|12.4|12.42|12.41|12.52|12.31|12.51|13|12.72|12.29|12.51|12.49|12.63|12.62|12.64|12.26|12.29|12|11.25|11.2|11.25|11.16|11.2|11.15|11.21|11.08|10.88|10.91|10.82|10.77|10.53|10.52|10.5|10.35|10.25|10.21|10.06|10.37|9.93|10.26|9.82|9.82|9.8|10|9.58|9.6|9.52|9.44|9.51|9.9|10.23|10.22|10.33|9.9|9.69|9.43|9.88|9.75|10.08|10.09|9.96|10.1|9.97|10.07|9.84|9.46|9.63|9.65|10.04|10.35||9.63|9.64|9.81|9.63|9.75|9.69|9.62|9.51|9.5|9.05|8.64|8.65|8.55|8.35|8.1|7.9|7.61|7.3|7.6|7.71|7.43|7.32|7.21|7.31|7.15|7.08|7.65|7.17|7.03|7.32|6.99|7.24|7.22|7.01|7.43|7.75|7.25|7.71|7.42|||7.88|7.39|7.35|7.37|7.05|7.36|7.2
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|4.647|4.637|4.6968|4.647|4.627|4.5871|4.617|4.647|4.6868|4.6769|4.7068|4.7367|4.7367|4.7267|4.6071|4.647|4.6669|4.617|4.5771|4.5771|4.617|4.6968|4.8264|4.7866|4.8065|4.7267|4.7866|4.6769|4.6868|4.6868|4.647|4.7267|4.5971|4.627|4.6071|4.5373|4.5771||4.4276|4.4375|4.4076|4.4575|4.4874|4.4774|4.4874|4.4475|4.3777|4.3677|4.4076|4.4675|4.5073|4.647|4.6669|4.6569||4.637|4.6669|4.7367|||4.7168|4.6968|4.647|4.627|4.6868|4.7866|4.6868|4.7367|4.7168|4.6868|4.6569||4.7965|4.8165|4.8564|4.8663|4.8464|4.8763|4.8264|4.8863|4.8564|4.8763|4.8264|4.8264|4.8165|4.8763|4.8564|4.8364|4.8963|4.8663|4.9162|4.9162|4.7965|5.1156|5.1057|5.0558|4.9361|4.9262|4.8264|4.7566|4.7866|4.8663|4.8763|4.9262|4.986|4.996|5.0359|5.0658|5.0558|5.0857|5.1954|5.1954|5.1954|5.0957|5.1356|5.1555|5.2154|5.1356|5.1655|5.0458|5.1057|5.0059|5.1854|5.1555|5.1555|5.1156|5.1156|5.0658|5.1156|5.1854|5.1456|5.2154|5.1456|5.0059|4.9361||5.0159|5.0458|4.976|4.986|5.0458|4.986|4.8763|4.9361|4.9162|4.8963|4.9262|4.9461|4.8863|4.9461|4.9062|4.8364|4.8464|4.7467|4.7566|4.7267|4.7766|4.8364|4.7666|4.9561|4.7168|4.7965|4.7267|4.6769|4.617|4.6669|4.5871|4.637|4.6868|4.6968|4.637|4.5173|4.4874|4.4076|4.3677|4.278|4.3378|4.3578|4.3079|4.3079|4.258|4.1982|4.3877|4.4375|4.4974|4.5472|4.4475|4.268|4.3179|4.4375|4.4475|4.647|4.5771|4.5572|4.6071|4.4675|4.5373|4.4575|4.288|4.4176|4.4475|4.4774|4.4874||4.2979|4.268|4.2481|4.278|4.2381|4.3677|4.3179|4.288|4.3677|4.1882|4.1783|4.1184|4.0885|4.0586|4.0087|3.9988|4.0287|4.0087|4.1783|4.2182|4.0486|4.1184|4.0586|4.0586|3.9888|4.1484|4.4675|4.3278|4.3977|4.4974|4.4276|4.4375|4.3578|4.3677|4.5572|4.647|4.5373|4.5672|4.5073|||4.6569|4.4375|4.3777|4.3079|4.1683|4.1882|4.4375
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.71|3.75|3.76|3.76|3.73|3.71|3.73|3.69|3.67|3.67|3.68|3.7|3.71|3.76|3.71|3.67|3.7|3.65|3.5|3.54|3.61|3.67|3.8|3.57|3.5|3.48|3.46|3.44|3.51|3.61|3.59|3.67|3.59|3.61|3.56|3.53|3.56||3.63|3.62|3.58|3.56|3.62|3.55|3.5|3.46|3.44|3.46|3.5|3.55|3.57|3.58|3.6|3.66||3.67|3.74|3.83|||3.79|3.74|3.7|3.71|3.77|3.86|3.84|3.85|3.83|3.78|3.73|3.75|3.75|3.79|3.79|3.78|3.83|3.81|3.81|3.85|3.86|3.88|3.88|3.92|3.96|3.88|3.83|3.89|3.86|3.81|3.87|3.95|3.84|3.65|3.63|3.65|3.63|3.59|3.49|3.44|3.41|3.52|3.51|3.59|3.59|3.55|3.57|3.59|3.58|3.6|3.65|3.59|3.62|3.58|3.58|3.57|3.62|3.57|3.57|3.48|3.5|3.36|3.46|3.55|3.5|3.49|3.48|3.42|3.46|3.51|3.53|3.52|3.5|3.4|3.4|3.35|3.34|3.38|3.33|3.34|3.41|3.36|3.31|3.43|3.36|3.31|3.34|3.33|3.28|3.34|3.24|3.28|3.29|3.25|3.25|3.3|3.37|3.25|3.14|3.12|3.13|3.19|3.26|3.2|3.18|3.2|3.21|3.25|3.22|3.22|3.2|3.23|3.23|3.16|3.18|3.17|3.23|3.25|3.24|3.22|3.19|3.16|3.24|3.41|3.45|3.52|3.4|3.35|3.35|3.46|3.44|3.57|3.53|3.5|3.57|3.4|3.56|3.44|3.34|3.38|3.4|3.6|3.61||3.36|3.38|3.29|3.21|3.23|3.27|3.36|3.37|3.26|3.17|3.03|3.05|3.1|3.12|3.06|3.05|3|3.03|3.12|3.17|3.07|3.01|3.1|3.08|3.09|3.03|3.17|2.98|3||3.15|3.16|3.18|3.12|3.26|3.38|3.21|3.32|3.23|||3.24|3.16|3.18|3.19|3.01|3.17|3.27
04936|14585|/equities/chorus?cid=14585|ASX200|7.2|7.28|7.34|7.18|7.26|7.29|7.35|7.38|7.45|7.46|7.5|7.45|7.5|7.5|7.39|7.33|7.12|7.01|7.2|7.46|7.56|7.68|7.84|7.84|7.78|7.83|7.84|7.96|8.02|7.96|7.88|8.28|8.12|8.06|7.87|7.75|7.77||7.85|7.75|7.55|7.57|7.57|7.48|7.46|7.51|7.51|7.38|7.35|7.51|7.27|7.31|7.35|7.27||7.34|7.45|7.59|||7.37|7.34|7.31|7.28|7.3|7.32|7.23|7.19|7.3|7.37|7.37|7.54|7.48|7.48|7.7|7.75|7.66|7.7|7.69|7.92|7.78|7.79|7.95|8|8.07|8.07|8.07|8.1|8.51|8.38|8.42|8.51|8.31|8.39|8.11|8.05|7.92|7.88|7.88|7.82|7.85|7.98|7.83|8.01|7.86|7.88|8|7.96|8.05|7.99|7.99|8.12|8.17|8.12|8.06|8.2|8.19|8|7.9|7.78|7.84|7.92|8.08|7.88|7.9|7.83|7.94|7.94|8.2|8.33|8.37|8.47|8.4|8.53|8.25|8.34|8.27|8.25|7.87|7.68|7.87|7.75|7.66|7.7|7.65|7.72|7.82|7.71|7.46|7.29|7.23|7.2|7.21|7.04|6.9|6.94|6.94|6.93|6.86|6.83|6.91|7.01|6.93|6.93|6.89|6.99|6.94|6.97|7.03|6.9|6.81|6.93|6.9|6.99|7.04|6.95|7.08|7.16|6.86|6.76|7.31|7.27|7.29|7.1|7.26|6.97|6.93|6.95|6.98|7.08|7.02|7.1|7.09|7|6.93|7.1|7.16|7.01|6.88|7|7.13|7.07|7.18||7.35|7.41|7.2|7.1|6.99|7.01|6.74|6.95|6.86|6.82|6.72|6.92|7.03|6.86|6.86|6.74|6.81|6.88|6.69|6.65|6.66|6.75|6.69|6.68|6.68|6.56|6.62|6.82|6.8|6.59|6.39|6.39|6.61|6.61|6.74|6.76|6.62|6.55|6.45|||6.38|6.59|6.65|6.79|6.68|6.56|6.71
04937|634|/equities/leighton-holdings-limited|ASX200|18.59|18.81|19.06|18.87|18.94|18.78|18.94|18.63|18.81|18.9|19.5|20|19.85|21.33|21.29|21.72|21.51|21.79|21.37|21.26|21.25|20.95|21.09|20.8|20.55|20.85|21.56|26|26.31|25.92|25.22|25.22|25.16|24.9|24.67|25.18|25.7||25.7|25.94|26.43|26.04|26.29|26.25|27.12|27.2|26.74|24.86|25.08|25.59|25.03|24.05|24.41|24.86||24.37|24.61|24.99|||24.87|25.07|24.85|25.48|25.81|26.24|25.6|25.61|25.7|25.86|26.83|26.79|26.37|26.56|26.67|26.77|26.13|25.92|25.57|25.56|25.19|25.24|24.53|23.78|23.55|23.2|23.24|23.31|23.31|22.89|23.1|23.7|22.68|21.51|21.75|21.74|21.71|21.74|21.5|21.5|21.62|22.03|22.37|22.51|22.43|22.37|22.49|22.49|22.59|20.87|20.5|20.78|22.23|21.79|22.17|20.3|20.18|19.93|19.65|18.41|18.9|18.55|19.29|19.43|19.3|19.63|19.7|19.42|19.4|19.26|19.59|19.69|19.54|19.82|19.75|20.04|19.95|20.57|20.31|20.82|21.4|21.55|20.82|21.17|21.4|21.83|21.96|22.29|22.41|22.3|22.32|22.88|22.78|22.98|23.5|23.35|23.43|23.84|22.7|22.65|22.6|21.46|21.99|21.02|21.48|21.74|22.41|22.34|22.2|22.64|23.04|22.53|22.69|22.58|23.22|22.91|22.69|22.13|21.83|22.31|22.98|22.98|23.66|23.92|24.42|24.03|24.13|24.12|23.41|23.96|23.64|24.28|24.63|24.6|24.98|25.04|25.7|25.7|24.94|24.98|25.87|27.49|28.1||27.07|26.79|27.42|25.68|25.61|24.94|25.14|24.84|23.93|23.97|23.82|23.85|23.73|23.6|22.99|22.9|22.16|22.47|22.09|23.15|23.03|23.19|23.38|23.25|23.21|23.58|24.64|23.45|23.16|23.27|21.84|21.6|21.42|21.8|23.09|23.8|22.77|23.16|23.24|||23.25|23.45|23.47|24.07|23.1|23.25|23.6
04938|8681|/equities/transpac-indu-grp|ASX200|2.25|2.32|2.34|2.33|2.29|2.24|2.28|2.29|2.32|2.32|2.33|2.24|2.18|2.23|2.18|2.2|2.21|2.24|2.23|2.26|2.34|2.37|2.39|2.36|2.34|2.35|2.34|2.23|2.28|2.32|2.28|2.3|2.25|2.24|2.22|2.24|2.32||2.33|2.33|2.38|2.6|2.56|2.47|2.46|2.45|2.41|2.4|2.44|2.51|2.38|2.4|2.36|2.34||2.35|2.39|2.38|||2.35|2.35|2.38|2.36|2.39|2.39|2.42|2.44|2.43|2.45|2.55|2.61|2.6|2.65|2.6|2.54|2.52|2.41|2.39|2.39|2.38|2.39|2.41|2.36|2.35|2.34|2.35|2.36|2.38|2.33|2.38|2.38|2.35|2.27|2.24|2.19|2.17|2.13|2.06|2.05|2.08|2.1|2.11|2.16|2.19|2.18|2.23|2.26|2.27|2.29|2.23|2.2|2.23|2.24|2.3|2.26|2.2|2.1|2.11|2.07|2.1|2.09|2.13|2.09|2.12|2.14|2.13|2.15|2.18|2.18|2.2|2.31|2.24|2.34|2.52|2.54|2.45|2.48|2.44|2.5|2.59|2.59|2.54|2.58|2.53|2.5|2.43|2.24|2.22|2.2|2.2|2.2|2.19|2.18|2.19|2.18|2.16|2.18|2.17|2.13|2.14|2.14|2.15|2.12|2.09|2.2|2.19|2.2|2.2|2.21|2.22|2.2|2.26|2.19|2.17|2.2|2.17|2.13|2.17|2.14|2.14|2.16|2.18|2.14|2.16|2.18|2.13|2.2|2.14|2.16|2.13|2.16|2.13|2.1|2.12|2.11|2.08|2.11|2.04|2.1|2.12|2.2|2.2||2.16|2.16|2.14|2.08|1.99|1.95|1.95|1.95|1.995|1.92|1.86|1.87|1.845|1.85|1.84|1.84|1.815|1.855|1.87|1.88|1.88|1.825|1.83|1.8|1.77|1.79|1.87|1.83|1.8|1.78|1.725|1.74|1.705|1.725|1.78|1.84|1.85|1.88|1.875|||1.775|1.67|1.67|1.75|1.685|1.74|1.805
04939|7384|/equities/clinuvel-phrm|ASX200|27.32|27.46|26.64|26.4|25.3|25.79|25.05|23.75|22.44|22.78|24.21|24.09|24.62|23.87|22.41|21.63|19.8|20.04|20.1|20.2|20.7|21.08|21.45|21.76|21.28|21.5|21.79|21.68|21.73|21.55|21.51|22.13|22.13|21.7|21.86|22.08|22.3||22.15|21.72|21.96|21.79|22.02|21.84|22.31|21.57|21.29|21.04|20.4|20.8|20.67|21.23|22.07|22.74||22.32|22.62|23.12|||23.04|23.09|22.48|22.99|23.12|22.7|22.66|22.28|22.08|22.74|22.18|22.51|21.93|21.6|21.79|21.6|20.47|20.15|20.23|20.42|20.34|20.34|20.66|20.31|20.3|20.38|20.64|20.37|20.39|20.31|20.3|20.74|20.9|20.41|20.32|20.45|20.34|20.3|19.93|20.66|21.41|21.87|21.61|21.95|21.91|22|22.4|22.6|23|22.64|23.11|23.4|23.08|23.29|23.6|23.87|23.68|23.81|24.61|22.83|22.85|23.31|24.38|23.41|23.47|22.85|23.88|22.56|23.1|22.88|22.88|23.5|22.16|21.31|21.62|21.51|19.69|20.28|19.81|20.03|20.76|20.59|20.3|20.79|21|22.15|23.23|23.33|23.23|22.42|22.26|21.72|22.76|21.72|22.28|21.79|21.68|21.85|21.91|21.68|22.3|21.84|21.78|21.68|22.04|22.4|21.52|22.03|22.43|23.35|23.63|23.8|24.55|23.4|23.66|23.19|23.55|22.05|22.54|23.51|24.42|25.05|25.74|25.95|26.1|25.99|25.93|25.65|24.62|25.83|25.43|27.49|27|26.88|27.3|27.31|27.02|25|23.25|22.5|22.8|23.65|23.94||23.75|23.75|23.11|23.19|23.25|24.22|22.64|23.1|23.4|23.68|23.06|23.3|23.04|22.06|21.84|21.57|21.41|23|22.9|22.83|23.35|24.1|23.27|22.16|22.04|21.8|22.03|21.3|21.18|21.29|20.21|19.87|21.27|21.05|22.76|22.27|21.4|20.53|20.64|||20|20|20.7|20.45|18.48|20.25|20.15
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|204.48|210|209.19|205.56|204.21|201.56|201.31|203.13|200.31|200.29|206.77|214|221.08|216.76|211.41|214.69|210.29|217.36|220.38|221.68|204.5|204.36|206.83|205.93|206.41|205.36|206.84|206.42|206.63|208.11|205.79|207.8|203.14|200.68|197.44|195.6|201.55||198.98|197.9|196.67|196.09|195.65|191.22|190.8|189.46|180.69|180.38|182.9|185.24|182.5|184.98|188.6|189.87||189|191.96|192.5|||192|193.3|191.44|193.16|198.48|198.75|196.73|196.89|195.72|199.52|207.46|209.76|210|208|214.81|218|221.22|224.66|220.42|222.21|221.53|223.73|227.52|226.72|231.91|233.5|238.52|233.72|232.94|231.41|232|227.55|223.37|225.28|224.35|224.5|219.89|217.37|214.76|212.18|217.93|222.88|224.07|227.35|224.99|223.95|222.23|222.82|217.8|213.2|216.47|215.6|214.44|212.8|209.89|208.85|198.32|196.07|199.05|197.25|199.56|198|202.71|200.29|201.74|202.17|202.24|194.03|192.21|191.47|194.37|197.05|193.82|193.57|192.01|190|189.23|192.24|190.8|190.04|197.31|191.81|190.02|192.15|194.8|198.9|200.86|201.75|204.88|206.22|208.63|210.3|217.74|198.3|199.77|197.92|199.76|194.01|191.28|189.14|190.52|192.28|197.88|198.89|190.22|193.21|189.97|191.55|192.27|193.96|196.31|196.57|203.98|192.92|191.91|190.85|190.37|187.28|189|190.47|192.05|193.12|199.62|200.68|204|192.69|186.97|188.93|189.19|189.66|189.1|193.18|190|192.12|194.66|193.3|195.7|193.46|187.67|191.47|194.07|194.33|193||192.46|197|195.43|192.32|194.01|193.01|193.46|187.93|193.35|191.2|186.04|188.73|186.41|183.34|189.01|188.14|186.75|190.98|188.67|191|181.66|184.5|182.01|182|182.48|179.95|184.5|182.75|185.92|184.58|179.26|179.34|181.95|181.18|185.51|194.14|194.65|195.07|197.56|||189.5|182.91|183.18|191.37|182.02|190|195.5
04941|7255|/equities/codan|ASX200|15.65|16.16|16.19|15.73|14.99|14.35|14.16|14.09|14.14|14|14.55|14.9|14.93|14.9|14.98|14.9|14.88|15.03|15.55|15|14.42|13.01|13.53|12.43|12.24|12.07|12.04|12.05|12.05|12.1|12.1|12.06|11.76|12|11.98|11.82|12.51||12.42|11.98|12.08|12|11.71|11.7|11.8|11.8|11.86|11.89|11.9|11.98|11.77|11.53|11.67|11.28||11.18|11.28|11.2|||11.25|11.13|11.17|11.26|11.48|11.13|10.07|9.58|9.92|10.53|10.81|11.06|10.41|10.48|10.49|10.66|10.64|10.58|10.61|10.31|10.2|9.95|10.35|10.52|10.3|10.23|10.58|10.7|11.1|11.17|11.09|11.17|10.95|12.65|12.05|12.25|11.8|11.71|11.67|11.8|11.9|11.54|11.38|11.64|11.76|12.07|11.83|12.19|12.1|12.36|12.43|12.71|12.73|12.58|12.35|11.86|11.53|11.36|11.12|11.21|11.27|11.04|11.38|11.26|11.1|11.03|11.57|10.7|10.71|10.85|10.7|10.85|10.67|10.69|10.77|10.8|10.74|10.84|10.7|10.54|11|10.92|10.89|10.79|10.9|10.93|11.01|11.31|10.45|10.45|10.35|8.98|8.87|8.94|8.25|8.16|8.38|8.47|8.41|8.28|8.3|8.25|8.25|8.27|8.25|8.41|7.93|8.09|8.1|8.19|8.23|8.33|8.45|8.25|8.29|8.13|8.11|8|8.06|7.85|7.84|7.55|7.56|7.57|7.8|7.53|7.35|7.09|7.04|7.33|7.36|7.64|7.7|7.56|7.29|7.44|7.82|6.88|6.47|6.67|7.12|7.47|7.38||7.16|7.32|7.3|7.29|7.18|7.08|7.19|7.42|7.35|7.2|6.84|6.84|6.65|6.54|6.53|6.52|6.48|6.7|6.85|6.91|7.07|6.88|6.68|6.49|6.31|6.3|6.54|6.3|5.95|6.31|5.66|5.52|5.88|5.75|5.88|6.09|5.49|5.58|5.75|||5.82|5.49|5.76|5.51|5.47|5.39|5.57
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.57|15.52|15.65|15.49|15.49|15.45|15.45|15.49|15.5|15.5|15.4|15.59|15.72|15.5|15.33|16.02|15.99|15.91|16.1|16.41|16.23|17.2|18.18|18.25|18.15|18.09|18.29|18.11|18.34|18.28|18.34|18.35|18.17|18.16|18.21|18.14|18.5||18.45|18.16|18.08|17.98|17.86|17.78|17.89|17.97|17.96|18.41|18.5|18.81|18.63|18.34|18.61|18.5||18.14|18.49|18.47|||18.47|18.44|18.32|18.57|18.3|18.21|18.16|18.28|18.18|17.98|18.08|18.27|18.25|18.26|17.98|17.98|18.11|18.13|17.86|17.94|18.05|17.95|18.03|17.95|17.98|18.04|18.03|17.73|17.85|17.76|17.85|17.88|17.69|18.68|18.4|18.26|17.9|18.32|18.07|17.75|17.96|17.68|17.21|17.11|17.19|17.39|17.51|17.85|17.85|17.72|17.92|18.09|17.91|17.61|17.52|17.59|17.68|17.43|17.4|17.06|17|17|17.12|17.2|17.48|17.52|17.62|17.25|17.13|17.2|17.22|17.11|17.04|17.15|17.14|17.14|16.88|17.13|17.06|17.11|17.71|17.68|17.5|17.73|18.26|18.6|18.93|18.83|18.83|18.63|18.86|18.95|18.71|18.93|19.12|19.03|18.99|18.97|18.85|18.37|18.6|18.81|18.91|18.46|18.17|18.46|18.18|17.84|17.92|17.78|17.77|18|18.14|17.91|18.15|18.11|18.2|17.96|17.9|17.72|17.47|17.79|17.37|17.22|17.16|17.04|16.9|17.17|16.94|16.79|16.59|16.6|16.67|16.59|16.68|16.45|16.35|16.31|15.82|15.91|15.83|16.31|16.07||15.76|15.94|15.6|15.5|15.48|15.36|15.31|15.24|15.42|15.15|15.05|15.24|15.26|15.25|15.19|15.21|15.02|15.22|15.25|15.1|15.2|15.23|15.32|15.47|15.5|15.14|15.51|15.51|16.23|16.22|16.14|16.06|16.18|16|16.2|16.43|16.39|16.2|16.33|||15.95|16.13|16|16.24|15.88|16.05|15.83
04943|101963|/equities/collins-fd|ASX200|11.08|10.67|10.13|9.75|9.38|9.47|9.49|9.45|9.57|9.61|9.55|9.69|9.66|9.73|9.57|9.89|9.71|9.8|10.07|9.92|10|9.98|9.94|9.99|9.91|9.78|9.73|9.81|9.81|9.72|9.48|9.69|9.63|9.6|9.65|9.31|9.46||9.56|9.53|9.57|9.51|9.49|9.2|9.18|9.21|9.07|9.18|9.19|9.45|9.39|9.42|9.58|9.54||9.64|9.79|9.85|||9.86|9.96|9.79|9.87|10.03|10.13|10.15|10.14|9.9|9.77|9.94|10.22|10.06|10.18|10.43|10.46|10.36|10.37|9.35|9.41|9.35|9.4|9.62|9.82|9.82|9.81|10.04|10.1|10.17|10.13|9.99|10.18|9.75|10.06|9.97|10.05|9.96|9.74|9.57|9.66|9.93|10.1|10.02|10.29|10.51|10.4|10.33|10.48|10.68|10.78|10.99|10.97|10.82|10.57|10.5|10.65|10.62|10.41|10.25|10.22|10.4|10.27|10.72|10.75|10.71|10.54|10.7|10.35|10.01|10.21|10.27|10.36|9.92|9.92|9.97|10.03|9.72|10.02|10.05|10.28|10.51|10.4|10.4|10.41|10.43|10.59|10.57|10.85|10.75|10.54|10.5|10.39|10.32|10.08|10.17|9.86|9.77|9.73|9.84|9.85|9.63|9.58|9.61|9.4|9.52|9.66|9.51|9.81|9.81|9.43|9.59|9.55|9.99|9.45|9.56|9.6|9.23|9.13|9.22|9.12|9.44|9.47|9.53|9.46|9.38|9.58|9.45|9.42|8.36|8.29|8.07|8.37|8.23|8.23|8.35|7.96|7.9|7.84|7.52|7.93|8.05|8.32|8.2||8.22|8.1|8.21|8.1|7.96|8|7.97|7.96|8.29|7.89|7.39|7.41|7.43|7.3|7.21|7.26|7.25|7.32|7.47|7.65|7.71|7.76|7.66|7.68|6.88|7|7.36|6.79|6.6|6.55|6.28|6.25|6.36|6.5|6.96|7.08|6.82|6.89|6.93|||6.11|5.75|5.89|5.57|5.46|5.73|5.62
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|85.75|87.11|87.18|86.4|86.49|86.45|86.72|87.89|87.32|86.45|86.38|85.4|84.49|84.11|81.56|83.7|82.78|83.29|81.9|82.51|83.62|84.28|85.91|86.31|86.87|87.05|86.12|87.42|88.62|88.64|87.06|87.59|86.59|84.68|83.51|85.14|86.6||85.27|85.09|85.32|84.37|85.11|84.67|85.38|86.33|85.97|85.88|85.16|85.63|84.58|82.9|83.23|83.75||82.11|83.59|84.01|||83.15|83.18|82.42|83|83.16|84.72|83.85|83.07|83.92|82.39|83.09|83.18|81.81|80.74|80.18|79.56|80.1|80.25|79.07|80.71|81.09|82.37|81.16|79.6|80|78.87|77.55|75.39|74.49|73.14|73.07|74.4|72.4|70.31|69.79|69.67|68.41|69.82|68.87|69.02|68.14|68.45|68.75|69.71|69.9|69.33|69.67|69.14|70.01|69.24|69.28|68.67|69.38|68.61|67.71|68.11|67.57|66.15|65.99|63.72|64.04|63.61|65.02|65.49|66.13|64.2|64.27|63.07|63.5|64.37|65|65.7|65.03|66.17|65.8|66.72|66.79|68.49|67.37|66.73|68.18|67.61|66.79|68.28|69.09|69.07|69.65|70.45|68.95|69.63|70.26|71.04|70.48|70.76|71.76|72.43|74.34|74.7|73.98|71.52|71.71|71.7|71.5|69.93|71.2|73.22|73.01|72.21|72.49|72.86|73.74|74.13|74.43|71.99|72.6|72.64|72.73|71.73|72.12|70.63|70.42|70.56|71.24|71.42|71.57|71.1|69.88|69.42|68.58|69.27|67.65|69.24|69.03|69.44|68.68|69.01|69.59|69.09|66.3|67.32|68.44|71.6|72.2||68.73|67.66|66.11|64.03|63.9|63.75|65.73|64.3|61.31|58.99|58.7|59.05|60.07|59.65|58.9|59.6|58.9|60.85|59.71|60.14|59.6|59.26|60.35|60.85|59.88|58.84|62.69|61.07|58.61|58.88|58.88|58.83|59.25|58.63|59.88|61.06|61.26|62.07|62.75|||61.76|59.81|61.87|62.47|60.11|61.24|63.67
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|14.5|14.6|14.81|14.6|14.61|14.61|14.65|15.06|14.83|14.36|14.15|13.53|13.22|13.19|13.14|13.18|13.12|13.63|13.61|13.86|13.77|14.04|13.99|14.16|14.05|14.23|14.41|14.2|14.47|14.69|14.55|14.62|14.36|14.12|14.23|14.23|14.46||14.44|14.35|14.49|14.49|14.24|14.08|14.01|14.02|13.96|13.96|13.94|13.83|14.06|13.98|14.31|14.4||14.45|14.58|14.65|||14.5|14.59|14.46|14.61|14.73|15.1|14.58|14.36|14.21|14.34|14.31|14.38|14.37|14.25|14.17|14.13|14.14|14.12|14.14|14.07|14.28|14.22|14|13.5|13.29|13.39|13.45|13.7|13.52|13.4|13.67|13.86|13.42|13.09|12.78|12.67|12.6|12.5|12.07|12.03|12.07|12.06|12.19|12.56|12.76|12.68|12.89|12.89|13.05|12.69|12.83|12.94|13.18|13.21|12.81|12.8|12.64|12.53|12.39|12.1|12.37|12.1|12.31|12.21|12.17|12.09|12.19|11.95|11.83|11.94|11.98|12.2|12.12|12.34|12.16|12.35|12.24|12.63|12.57|12.62|12.92|12.96|12.86|13.16|13.47|13.5|13.38|13.51|13.46|13.5|13.39|13.41|13.33|13.64|13.97|12.96|13.09|13.54|13.69|13.44|13.59|13.46|13.74|13.32|13.3|13.58|13.34|13.47|13.47|13.38|13.56|13.43|13.71|13.39|13.34|13.26|13.39|12.97|13.15|13.14|13.21|12.97|13.21|13.31|13.33|13.35|13.29|13.12|12.74|12.94|12.86|13.2|13.11|13.04|13.07|13.26|13.34|12.78|12.34|12.58|12.75|13.88|13.52||13.33|13.28|13.25|13.24|13.14|12.97|13.37|13.2|13.31|12.79|12.38|12.56|12.56|12.03|11.65|11.5|11.62|11.76|11.92|11.7|11.32|11.31|11.45|11.59|11.25|11.19|12.06|11.25|11.05|11.13|10.86|10.68|10.63|10.86|11.15|11.46|10.97|11.43|11.18|||10.7|10.51|10.88|10.06|9.49|9.53|9.98
04946|101966|/equities/corp-trav-f|ASX200|21.65|21|22.24|22.25|21.8|21.91|21|20.57|19.14|19.12|19.65|19.61|19.41|20|20.27|20.99|20.68|20.8|18.94|17.49|18.07|18.9|18.01|17.7|17.54|17.99|18.08|18.5|19.12|18.94|17.99|18.5|17.39|16.62|16.65|16.72|17.02||16.61|16.79|16.87|16.23|16.18|15.81|16.02|16.23|16.24|16.23|16.34|16.8|17.31|17.2|16.89|17.13||17.5|17.83|18.16|||18.13|17.56|17.14|17.85|18.02|17.93|18.75|18.33|19.03|19.68|19.5|19.47|19.3|19.32|19.81|19.75|19.54|19.63|20|20.99|20.92|21.22|20.26|19.64|19.78|19.93|20.11|19.79|19.84|19.22|19.5|20.03|19.83|17.12|16.74|16.63|16.06|15.47|14.67|14.6|15.15|16.02|16.68|18|17.41|17.69|17.9|17.49|17.57|17.82|17.25|17.74|17.62|17.33|17.01|17.27|17.48|17.32|17.33|17.04|17.3|17.23|||15.7011|15.3999|15.6525|15.361|16.3034|16.4881|16.2937|16.6727|16.1188|15.7885|15.0598|15.3707|15.2444|15.9925|15.7399|15.4484|15.293|15.8176|15.0404|15.5359|15.157|15.2541|14.9238|14.7975|13.9619|13.3886|12.8154|13.0486|11.7952|11.4649|11.0762|10.8528|10.2795|10.1144|9.6869|9.4634|8.8901|8.3169|8.0643|7.9477|8.4821|8.4043|8.5501|8.5889|8.6958|9.065|9.3565|9.0262|9.1039|8.2877|8.5987|8.6278|8.5695|8.278|8.346|8.5792|9.2205|9.0747|9.5508|10.0172|10.1144|10.1824|10.1629|9.4148|9.1136|9.4537|9.3857|10.2018|10.4156|10.7168|11.6495|11.1734|11.7078|12.0673|11.0762|12.349|13.0972|14.1951|13.7967||12.9223|12.9709|11.9215|11.9993|11.7661|11.6495|11.6883|11.8924|12.1936|11.8147|11.4454|10.7653|11.0179|10.8528|10.8528|10.231|10.3475|10.6876|11.1831|12.077|11.6009|11.7369|11.6592|11.5815|11.9021|12.213|12.3393|10.7362|9.716|8.8804|8.8221|8.2586|8.6084|8.7638|9.065|9.2205|8.9484|10.6487|11.6592|||9.58|8.861|8.6278|8.9581|7.6756|8.4335|8.7541
04947|958287|/equities/costa-group-holdings-ltd|ASX200|4.4669|4.4177|4.398|4.339|4.339|4.4571|4.4472|4.5259|4.4767|4.4767|4.5259|4.5358|4.5751|4.5751|4.4866|4.4767|4.4275|4.3292|4.4571|3.9454|3.9651|3.9651|4.1619|4.1324|4.1914|4.2406|4.2996|4.1619|4.1324|4.0832|4.093|4.1324|3.9848|3.9061|3.8569|3.8667|3.975||3.9258|3.9258|3.9553|4.0143|3.9946|3.8766|3.9454|4.0045|3.9454|3.975|4.0733|4.2209|4.2996|4.28|4.2013|4.1029||4.0143|4.0045|3.975|||3.9356|3.9651|3.9454|3.9454|3.9454|3.9848|3.8962|3.9061|3.8864|3.9454|4.0242|3.9356|3.9061|3.9258|3.9651|4.0045|4.034|4.0143|3.9651|3.9159|3.9061|3.9061|3.8864|3.8766|3.8864|3.9159|3.9848|4.0242|3.9061|3.847|3.8667|3.8667|3.6306|3.6995|3.6208|3.6306|3.5912|3.5027|3.4535|3.5027|3.5224|3.5519|3.4928|3.5912|3.6011|3.6208|3.6011|3.6011|3.6699|3.6503|3.7093|3.7093|3.6306|3.6601|3.7093|3.6699|3.6109|3.5027|3.4141|3.3059|3.3354|3.3059|3.4043|3.4437|3.3649|3.3649|3.4338|3.2665|3.2961|3.2075|3.2174|3.3157|3.3551|3.3846|3.3551|3.4043|3.424|3.5027|3.483|3.5322|3.5912|3.6208|3.5027|3.4043|3.2567|2.9123|2.8828|2.9123|2.9812|2.9123|2.9419|2.9812|2.9911|2.8828|2.9025|2.8533|2.8533|2.8828|2.8828|2.9123|2.9812|2.9123|2.9615|2.8828|2.9419|3.1583|3.0009|3.0009|3.0698|3.1091|3.0501|2.9714|3.0206|2.8631|2.8927|2.9419|2.9615|2.9222|2.9812|2.9123|2.9714|2.9911|3.0403|3.0403|3.0304|3.0599|2.8631|2.8533|2.7156|2.7648|2.7648|2.9419|2.873|2.8927|2.9222|2.8435|2.8828|2.8238|2.7451|2.8927|2.9517|3.0304|2.9517||3.0894|3.1288|3.1485|3.0796|3.1485|3.1682|3.2469|3.1485|3.1288|3.1583|3.0796|3.119|3.1386|2.8631|2.8927|2.7844|2.7156|2.8041|2.814|2.8533|2.8238|2.7746|2.8435|2.8238|2.8238|2.7352|2.8435|2.7156|2.7451|2.7352|2.6172|2.6073|2.6762|2.6959|2.8238|2.9123|2.9517|2.9419|2.932|||2.7352|2.6369|2.7648|2.814|2.7352|2.7648|2.8435
04948|7774|/equities/credit-corp|ASX200|33.72|33.57|33.98|32.94|33|33.2|32.68|31.82|31.66|31.42|33.05|33.33|32.13|32.71|31.91|32.53|32.65|33.11|33.09|33|33.11|32.66|32.94|32.14|31.24|32.25|33.25|32.58|34.23|33.24|33.43|33.58|32.06|29.46|28.38|28.29|29.13||29.25|29.94|30|29.92|29.18|28.95|28.95|29.3|29.99|29.82|29.92|30.26|29.92|29.94|29.9|30.8||29.7|29.99|29.84|||29.76|24.87|24.12|24.67|25.12|25.75|25.13|24.49|24.64|24.43|24.89|24.02|23.83|24.02|24.32|23.83|24.11|24.27|23.77|24.3|24.27|24.39|24.34|24.92|24.99|24.89|24.27|23.6|23.1|22.49|22.73|22.88|22.37|19.71|19.13|19.15|19.29|19|17.67|18.32|19.28|19.24|19.25|20.23|20.44|21.02|20.57|20.17|20.45|20.13|19.63|19.8|19.76|19.11|19.07|19.11|18.11|17.89|17.73|17.11|17.5|16.94|17.46|17.07|16.46|16.6|16.9|16.28|16.86|17.59|17.76|17.88|17.18|17.66|17.47|18.01|18.1|19.62|18.92|18.65|19.61|18.47|18.52|18.92|18.94|18.8|19.04|20.02|19.29|19.12|19.14|18.6|18.74|18.76|18.74|18.83|19.25|19|19.01|17.82|18.25|17.99|18.13|17.33|18.98|19.19|18.11|18.37|16.89|17.06|17.76|17.47|17.55|16.96|16.91|16.55|16.58|16.29|15.27|15.26|15.64|15.84|16.59|17.2|16.37|16.64|16.53|15.58|15.07|15.8|15.8|16.9|16.83|16.7|17.2|16.71|16.72|16.96|15.74|16.75|18.27|20.37|20.94||18.1|18.34|18.06|17.04|16.51|17.17|17.09|16.81|16.58|16.05|14.7|15.21|15.43|14.69|14.03|13.93|13.69|14.5|14.83|15.23|14.63|14.28|14.71|15.2|14.85|15.19|16.55||14.14|13.81|13.52|13.88|14.47|14.57|15.55|16.22|16.25|17.73|18.03|||16.28|14.57|14.07|13.52|12.35|13.45|14.34
04949|7194|/equities/cromwell-corp|ASX200|0.85|0.845|0.84|0.815|0.805|0.8|0.8|0.8|0.81|0.785|0.795|0.8|0.795|0.8|0.79|0.83|0.82|0.82|0.81|0.81|0.82|0.83|0.82|0.825|0.825|0.805|0.805|0.79|0.805|0.81|0.81|0.83|0.825|0.835|0.81|0.81|0.835||0.84|0.84|0.84|0.845|0.85|0.84|0.845|0.845|0.845|0.845|0.855|0.855|0.855|0.865|0.87|0.88||0.87|0.895|0.905|||0.89|0.88|0.88|0.89|0.885|0.915|0.92|0.935|0.93|0.905|0.89|0.905|0.895|0.9|0.895|0.895|0.895|0.89|0.855|0.91|0.915|0.935|0.94|0.945|0.955|||1|0.995|0.97|0.965|0.97|0.95|0.94|0.925|0.95|0.925|0.92|0.92|0.875|0.885|0.89|0.88|0.9|0.895|0.89|0.9|0.9|0.875|0.885|0.9|0.89|0.9|0.88|0.89|0.875|0.88|0.88|0.885|0.855|0.86|0.85|0.885|0.915|0.91|0.9|0.905|0.855|0.855|0.88|0.88|0.88|0.87|0.87|0.875|0.855|0.86|0.865|0.865|0.88|0.915|0.905|0.885|0.9|0.895|0.885|0.915|0.895|0.87|0.88|0.88|0.85|0.875|0.865|0.895|0.9|0.895|0.905|0.915|0.905|0.88|0.9|0.91|0.89|0.885|0.89|0.89|0.89|0.89|0.89|0.9|0.885|0.89|0.885|0.9|0.895|0.905|0.9|0.92|0.885|0.88|0.885|0.885|0.9|0.91|0.91|0.91|0.9|0.915|0.94|0.93|0.94|0.94|0.87|0.895|0.87|0.885|0.885|0.835|0.85|0.865|0.895|0.9||0.885|0.87|0.835|0.815|0.815|0.8|0.845|0.84|0.825|0.795|0.775|0.765|0.74|0.74|0.73|0.74|0.73|0.745|0.77|0.77|0.745|0.74|0.75|0.76|0.735|0.735|0.785|0.755|0.75|0.75|0.745|0.765|0.775|0.77|0.79|0.815|0.785|0.805|0.79|||0.79|0.77|0.775|0.755|0.745|0.77|0.8
04950|10537|/equities/crown|ASX200/EAFAGROWTH|9.9|9.97|10.08|10.01|9.99|9.89|9.88|9.9|9.85|9.97|9.96|9.92|9.95|10.1|9.95|10.12|10|9.99|10.2|10.25|9.73|9.69|9.76|9.97|9.89|10.05|9.81||10.15|9.98|9.78|9.98|9.75|9.58|9.6|9.68|9.82||10.07|9.94|10.05|10.25|10.25|10.06|10.11|10.2|10.27|10.15|10.18|10|9.83|9.77|9.79|9.9||9.63|9.77|9.77|||9.72|9.66|9.56|9.62|9.79|9.87|9.85|9.73|9.79|9.72|9.75|9.74|9.64|9.76|9.79|9.76|9.81|9.75|9.64|9.95|9.96|10.14|9.62|9.41|9.33|9.46|9.64|9.7|9.55|9.38|9.51|9.75|9.55|9.13|8.81|8.58|8.42|8.57|8.27|8.28|8.37|8.54|8.53|8.63|8.71|8.55|8.38|8.35|8.25|8.99|9.01|8.95|8.92|8.8|8.98|8.84|8.97|8.73|8.78|8.77|8.84|8.79|8.91|8.8|9.19|9.14|9.21|9|9.2|9.23|9.22|9.21|9.07|9.16|9.05|9.2|9.22|9.4|9.27|9.16|9.4|9.09|9.02|9.01|9.21|9.25|9.4|9.56|9.51|9.79|9.47|9.8|9.49|9.5|9.53|9.41|9.35|9.29|9.27|9.34|9.31|9.25|9.16|8.72|8.95|9|9|9|9.14|9.07|9.29|9.25|9.31|8.98|9.11|9.13|9.17|9.11|9.08|9.03|9.04|9.02|9.15|9.49|9.78|9.85|9.76|9.67|9.28|9.58|9.43|9.89|10.19|10.01|10.44|10.16|10.45|10.35|9.95|9.95|10.13|10.72|10.79||10.37|10.29|10.17|9.88|9.66|9.59|9.79|9.82|9.9|9.69|9.3|9.45|9.52|9.46|9.24|9.05|9.03|9.06|9.11|9.32|9.34|9.16|9.3|9.26|9.35|9.43|9.89|9.54|8.6|8.42|8.35|8.23|8.14|8.01|8.04|8.16|8.3|8.26|8.22|||8.32|8.05|8.06|8.06|7.49|7.78|8
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|256.09|261|261.81|255.85|253.26|253.9|252.21|250.16|246|248.58|255.83|267|269.74|270.28|262.59|270.25|267.96|267.96|267.79|274.43|289|281.17|285.84|280.2|276.76|276.7|276.1|273.57|277.09|276.33|275.36|280.26|274.33|278.06|271.72|266.9|275.2||275.54|274.6|268.78|270.93|271.14|267.5|267.26|271|271.04|273.07|275.95|280.25|275|278.38|285.62|285||283.18|287.79|288.3|||288.54|289.52|288.67|286.37|288.98|288.16|286.95|289.84|286.5|291.53|301.29|304.14|297.59|295|293.8|294.13|296.26|299.75|297.38|303|307.04|310.61|318.58|316.68|313.53|310.27|312.53|311.37|315.04|309.46|308.58|306.54|304.6|304.92|301.99|301.63|291.58|291.99|286.05|287.56|291.5|294.43|291.97|296|294.82|296.34|297.12|301.04|304.13|299|300.99|302.29|298.23|296.67|295.32|298.94|291.86|287|289.21|284.67|287.78|287|295.54|295.05|296.71|296.48|297.21|286.35|283.25|282.62|285.72|291.18|287.24|283.14|283.5|282|281|288.18|282.13|279.05|290.95|287.2|281.68|286.01|289.89|293.55|290.97|289.9|295.12|295.52|300|312.05|293.29|281.02|279.34|277.8|281.73|280.98|279.52|274.19|277.75|278.15|283.16|277.15|270.1|274.45|270.36|272.2|275.44|277.02|282.42|282.72|293.35|282.7|283.42|281.36|287.33|278.9|281.43|282.37|280.75|280.5|290.08|290.81|297.46|289.72|284.4|287|289.56|292.74|294|292.36|289.21|289.88|288.25|285.89|287.16|284.01|278.79|284.32|284.82|285.69|278.5||285.33|294.23|283.55|284.73|284.67|276.22|287.51|288|307.63|298.27|290.93|297.97|300.96|303.01|306.4|301.84|301.63|310|307.61|302.14|301.18|307.93|306.78|305.72|307.38|298.76|309.44|315.6|320.2|322|313.75|306.67|313.05|306.69|315.81|328.42|324.86|324.15|325.97|||329|311.94|311.99|319.9|304.11|308.27|307
04952|7215|/equities/csr-limited|ASX200|5.4505|5.4997|5.6768|5.608|5.608|5.608|5.598|5.657|5.578|5.411|5.51|5.51|5.46|5.47|5.382|5.539|5.303|5.323|5.283|5.283|5.293|5.342|5.342|5.45|5.391|5.529|5.549|5.51|5.549|5.529|5.696|5.51|5.352|5.234|5.185|5.155|5.391||5.362|5.352|5.342|5.303|5.254|5.165|5.175|5.175|5.136|5.106|5.086|5.037|4.988|4.949|5.067|5.136||5.146|5.195|5.136|||5.067|5.086|5.018|5.086|5.165|5.303|5.116|5.018|4.998|4.939|4.978|4.968|5.008|4.968|4.9|4.86|4.841|4.762|4.752|4.821|4.811|4.85|4.811|4.722|4.663|4.703|4.742|4.722|4.683|4.683|4.722|4.772|4.624|4.693|4.516|4.614|4.858|4.634|4.546|4.302|4.448|4.536|4.595|4.604|4.478|4.497|4.536|4.526|4.575|4.526|4.565|4.565|4.546|4.546|4.497|4.478|4.39|4.341|4.361|4.214|4.244|4.165|4.214|4.214|4.205|4.107|4.146|4.019|4.068|4.029|3.844|3.795|3.756|3.795|3.756|3.785|3.668|3.756|3.736|3.648|3.639|3.541|3.434|3.57|3.512|3.57|3.57|3.59|3.59|3.512|3.57|3.522|3.57|3.561|3.522|3.502|3.492|3.6|3.512|3.473|3.522|3.473|3.512|3.414|3.405|3.444|3.405|3.492|3.366|3.395|3.463|3.502|3.405|3.414|3.551|3.492|3.58|3.541|3.551|3.512|3.57|3.492|3.561|3.6|3.609|3.629|3.551|3.59|3.522|3.561|3.57|3.668|3.717|3.727|3.522|3.609|3.814|3.756|3.492|3.707|3.766|4.078|4.058||4.175|4.175|4.361|4.263|4.107|3.97|4|3.951|3.668|3.59|3.59|3.59|3.561|3.619|3.434|3.463|3.444|3.639|3.629|3.297|3.434|3.356|3.317|3.434|3.424|3.502|3.639|3.375|3.229|3.161|3.083|3.083|2.995|2.975|3.131|3.2|3.151|3.2|3.297|||3.2|3.112|3.102|3.17|2.927|3.131|3.288
04953|1167286|/equities/deterra-royalties|ASX200|4|4.05|4.15|4.15|4.16|4.13|4.14|4.15|4.25|4.2|4.23|4.33|4.49|4.48|4.55|4.51|4.64|4.8|4.7|4.61|4.7|4.57|4.64|4.56|4.5|4.53|4.54|4.55|4.47|4.44|4.41|4.43|4.39|4.34|4.31|4.42|4.5||4.73|4.64|4.61|4.47|4.54|4.39|4.42|4.53|4.58|4.61|4.64|4.68|4.87|4.76|4.88|4.85||4.8|4.82|4.83|||4.83|4.8|4.83|4.94|4.74|4.65|4.57|4.61|4.81|5|4.97|5.08|5.12|5.25|5.13|4.98|4.76|4.6|4.6|4.65|4.5|4.48|4.52|4.36|4.26|4.24|4.18|4.22|4.27|4.21|4.36|4.28|4.3|4.4|4.32|4.25|4.04|3.95|4.06|3.93|4.01|4.15|4.06|4.3|4.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|9.36|9.57|9.61|9.34|9.24|9.13|9.14|9.22|9.12|9.1|9.22|9|9.1|9.11|8.9|9.04|9.17|8.94|8.53|8.55|8.53|8.61|8.71|8.65|8.72|8.69|8.66|8.42|8.73|8.89|8.81|9.05|8.85|8.89|9.01|8.96|9.2||9.13|9.18|9.13|9.04|9.03|8.98|8.99|9.03|8.89|8.95|9|9.12|9.18|9.29|9.32|9.41||9.4|9.59|9.76|||9.63|9.62|9.52|9.55|9.56|9.83|9.75|9.9|9.83|9.61|9.68|9.61|9.76|9.74|9.74|9.68|9.71|9.71|9.77|9.82|9.85|9.9|9.84|9.8|9.86|9.82|9.85|9.82|9.65|9.45|9.72|9.87|9.76|9.03|9.05|9.06|8.99|9.02|8.8|8.61|8.73|8.85|8.99|9.19|9.24|9.3|9.28|9.1|9.03|9.02|9.32|9.17|9.2|9.1|9.15|9.17|9.27|9.15|9.27|9.12|9.11|8.89|8.98|9.14|9.07|8.83|8.8|8.57|8.7|9.02|9.21|9.12|9.03|8.93|8.94|8.99|8.92|9.05|8.89|9.05|9.13|8.72|8.51|8.83|8.71|8.64|8.65|8.57|8.67|8.75|8.71|8.48|8.41|8.33|8.46|8.6|8.58|8.59|8.49|8.36|8.28|8.43|8.58|8.52|8.51|8.62|8.65|8.64|8.89|8.98|9.24|9.12|9.17|9.07|9.17|9.24|9.41|9.29|9.28|9.16|9.06|9.12|9.22|9.39|9.46|9.59|9.38|9.2|9.26|9.67|9.76|10.1|10.01|9.92|10.05|10|10.19|9.92|9.61|9.64|9.76|9.87|10.01||9.66|9.57|9.26|8.97|9.18|9|9.07|9|8.81|8.55|8.42|8.68|8.71|8.83|8.67|8.73|8.93|8.94|9.22|9.26|8.85|8.7|8.88|9.04|8.76|8.81|9.16|8.81|8.9|8.95|8.74|8.76|8.79|8.82|9.2|9.63|9.17|9.47|9.38|||9.48|9.36|9.13|9|8.64|9.08|9.63
04955|1055046|/equities/domain-australia|ASX200|4.343|4.3828|4.4526|4.4526|4.4924|4.3928|4.3928|4.3629|4.3729|4.3828|4.4028|4.4825|4.6518|4.592|4.4924|4.6319|4.4825|4.6418|4.8211|4.8311|4.9506|4.9407|5.11|5.2694|5.2494|5.2196|5.2594|5.2295|5.3491|5.3192|5.359|5.2793|5.0701|4.9407|4.9705|4.602|4.7713||4.5123|4.602|4.5721|4.3828|4.333|4.2832|4.343|4.2135|4.2733|4.3629|4.3729|4.5223|4.4028|4.4326|4.5323|4.5323||4.4725|4.5522|4.5422|||4.5223|4.602|4.5223|4.6817|4.5621|4.5422|4.5422|4.4426|4.4725|4.5323|4.4825|4.5323|4.5223|4.5223|4.4924|4.4426|4.5024|4.4326|4.4625|4.4028|4.4028|4.3629|4.3729|4.4028|4.3928|4.4028|4.4924|4.4825|4.4127|4.4625|4.4127|4.3629|4.2832|4.602|4.3629|4.3032|4.1737|3.9844|3.825|3.9246|4.0641|4.084|4.0242|4.074|4.074|4.0242|4.084|4.0342|3.9645|3.9744|3.9744|3.9047|3.9147|3.9246|3.9346|3.9545|3.9246|3.835|3.7752|3.7254|3.7752|3.6856|3.7653|3.6756|3.6358|3.6656|3.7951|3.6656|3.6158|3.6358|3.7254|3.6955|3.6258|3.6158|3.586|3.6557|3.576|3.6457|3.6059|3.6955|3.8748|3.7553|3.6059|3.7055|3.6557|3.7254|3.6557|3.7055|3.6557|3.4864|3.5461|3.6158|3.576|3.4963|3.5561|3.5362|3.5162|3.5461|3.5561|3.5262|3.3768|3.3469|3.317|3.2473|3.2871|3.3867|3.2672|3.2971|3.2971|3.2274|3.2572|3.2473|3.327|3.1178|3.1477|3.1178|3.0281|2.9684|3.0381|3.1377|3.2074|3.1278|3.4664|3.5262|3.586|3.4864|3.3469|3.3369|3.1377|3.1377|3.0979|3.2274|3.2074|3.1975|3.2174|3.2572|3.3369|3.2572|3.068|3.3071|3.2772|3.3071|3.2174||3.2274|3.2871|3.1875|3.3071|3.0082|3.058|3.0082|3.1377|3.1676|3.1377|3.068|3.1278|3.0779|2.8389|2.8389|2.7293|2.7393|2.8588|2.9186|2.9186|2.9584|2.8688|2.8389|2.7094|2.5401|2.56|2.6098|2.6397|2.4903|2.5401|2.1416|2.1117|2.1416|2.1715|2.3707|2.311|2.1715|2.1715|2.0719|||2.0918|2.042|2.1018|2.042|1.9125|2.0022|2.1416
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|95.81|94.35|93.42|92.27|93|89.9|87.74|86.3|87.6|86.55|88|90.68|90|90.98|89.95|95.33|94.27|95.67|104.99|107.68|110.85|105|97.61|99.35|96.12|95.84|96.28|97.38|96.5|94.17|94.64|96|93.12|94.59|92.02|90.5|92.44||91.7|91.44|90.77|89.61|89.59|82.98|81.82|82.05|82.66|82.67|83.42|85.93|83.41|84.44|86.88|88.19||86.68|87.53|88.04|||87.7|87.82|86.41|87.06|87.24|87.25|85.76|84.28|83.45|85.64|86.27|85.46|85.98|84.09|82.18|81.32|81.95|83.17|74.02|74.66|73.49|74.04|76.43|76.17|76.08|76.2|76.4|76|78.56|79.12|78.45|77.91|77.76|87.52|84.48|84.24|86.99|85.17|85.09|84.73|85.85|87.93|85.44|86.7|87.7|87.52|92|92.32|90.08|88.78|87.19|86.43|84.2|82.2|82.91|84.48|83.9|81.63|81.51|80.6|79.57|79.22|80.81|80.9|81.56|81|82.42|79.62|78.53|79.07|79.13|80.85|81.38|81.21|81.82|82.05|80.75|81.31|81.22|82.36|84.84|83.2|80.75|80.75|84.64|86.49|83.66|85.79|85.7|85|85.58|83.7|76.87|74.3|76.28|74.87|77.46|76.68|75.7|75.53|75.58|75.52|75.43|74.34|73.92|74.23|74.83|75.19|75.7|75.06|74.89|74.63|75.54|72.91|74.01|73.59|73.52|70.89|71.92|71.64|71.16|70.77|72.75|71.89|72.2|70.81|70.2|68.69|68.66|67.79|67.23|67.91|67.49|67.66|68.32|64.3|64.18|62.82|60.94|62.7|63.29|64.48|64||65.42|66.1|64.3|62.49|62.12|62.33|62.67|62.71|61.94|60.2|59.3|59.61|58.68|58.66|58.18|57.9|57.38|57.62|56.83|56.11|56.95|56.94|56.97|57.1|55.7|56.01|58.05|54.6|53.59|50.83|47.9|49.64|50.81|50.65|51.8|52|50|50.38|49.58|||49.8|49.42|48.3|50|48.8|51.33|50.24
04957|7486|/equities/downer-edi-limited|ASX200|5.25|5.3|5.34|5.25|5.31|5.34|5.29|5.26|5.25|5.25|5.16|5.12|4.98|5.13|5.15|5.28|5.21|5.54|5.35|5.41|5.63|5.69|5.85|5.71|5.42|5.41|5.34|5.36|5.46|5.5|5.35|5.39|5.29|5.18|5.16|5.17|5.28||5.38|5.39|5.48|5.45|5.36|5.35|5.5|5.56|5.55|5.53|5.48|5.76|5.72|5.42|5.39|5.45||5.33|5.44|5.45|||5.4|5.32|5.3|5.41|5.51|5.39|5.28|5.37|5.25|5.25|5.35|5.41|5.43|5.55|5.36|5.37|5.33|5.28|5.2|5.36|5.38|5.55|5.36|5.17|5.31|5.26|5.23|5.2|5.2|5.1|5.17|5.2|5.14|4.76|4.68|4.59|4.53|4.61|4.47|4.4|4.46|4.56|4.62|4.81|4.78|4.8|4.92|4.81|4.89|4.82|4.89|4.87|4.96|4.92|4.94|4.91|4.73|4.67|4.47|4.28|4.48|4.4|4.47|4.42|4.35|4.32|4.36|4.13|4.12|4.16|4.17|4.23|4.25|4.27|4.12|4.27|4.26|4.35|4.22|4.27|4.46|4.28|4.27|4.49|4.35|4.22|4.37|4.34|4.2|4.27|4.23|4.17|4.24|4.25|4.34|4.31|4.3|4.18|4.1|4.06|4.09|4.02|4.17|4.05|4.11|4.27|4.14|4.22|4.24|4.33|4.47|4.3||4.182|4.163|4.133|4.173|4.143|4.035|4.074|4.261|4.271|4.359|4.359|4.379|4.497|4.448|4.3|4.192|4.271|4.153|4.359|4.389|4.438|4.565|4.644|4.693|4.722|4.389|4.654|4.811|5.056|5.204||4.791|4.683|4.752|4.506|4.408|4.428|4.575|4.477|4.477|4.192|4.104|4.261|4.153|4.163|3.908|3.888|3.8|3.947|4.055|4.143|3.986|3.927|3.927|4.006|3.898|3.898|4.094|3.829|3.613|3.642|3.466|3.564|3.495|3.456|3.701|3.731|3.75|3.858|3.878|||3.741|3.476|3.407|3.368|3.093|3.446|3.309
04958|9260|/equities/elders-fpo|ASX200|12.28|12.37|12.05|11.9|11.89|11.89|11.98|11.93|11.78|11.53|11.68|11.87|11.52|11.45|11.26|11.23|11.18|11.19|11.16|11.14|11.2|11.11|11.33|11.39|11.32|11.4|11.53|11.39|11.2|11.05|11.01|11.08|11.02|11.13|10.64|10.45|10.66||10.7|10.62|10.7|11.05|11.12|10.7|10.71|10.56|10.5|10.69|10.52|10.66|10.19|10|10.29|10||9.86|9.85|9.83|||9.9|9.72|9.89|9.9|10.05|9.89|9.94|10.02|10.04|10|10.27|10.25|10.29|10.18|10.31|10.44|10.71|10.98|10.48|10.3|10.42|10.38|10.58|10.8|11.03|10.98|11.5|11.5|11.88|11.87|11.38|11.36|11.24|11.5|11.35|11.34|11.3|11.3|11.07|11.21|11.4|11.41|11|11.4|11.45|11.79|11.95|12.07|12.02|11.91|11.99|12|11.88|11.8|11.79|11.65|11.67|11.27|11.13|10.91|11.04|10.85|10.94|10.85|10.83|10.75|10.99|10.56|10.3|10.22|10.21|10.39|10.17|10.14|10.04|9.98|9.94|10.17|10.17|10.28|10.54|10.41|9.99|10.04|10.12|10.22|10.25|10.18|10.26|10.26|10.36|10.36|10.31|10.2|10.12|10.1|10|10.21|10.24|10.12|10.2|10.29|10.29|10.23|10.24|10.5|10.59|10.52|10.56|10.54|10.25|10.16|10.29|10.07|10.16|10.25|10.52|10.21|9.94|9.81|9.85|9.93|10.15|10.06|10.11|10.15|9.6|9.42|9.36|9.34|9.36|9.59|9.67|9.79|9.65|9.41|9.62|9.48|9.25|9.4|9.33|9.5|9.44||9.53|9.71|9.82|9.94|9.86|9.95|9.47|9.5|9.65|9.63|9.72|9.81|9.98|10.28|10.34|9.41|9.07|9.05|9.25|9.47|9.22|9.11|9.06|9.17|9.07|8.65|8.67|8.57|8.57|8.54|8.45|8.29|8.3|8.34|8.68|8.8|8.48|8.47|8.57|||8.22|8.14|8.12|8.34|8.25|8.05|7.86
04959|947762|/equities/emerchants-ltd|ASX200|5.29|5.3|5.33|5.09|5.14|5.07|4.98|4.93|4.93|4.97|5.06|5.03|5.09|5.09|4.99|5.02|4.98|5.05|5.15|5.08|5.14|4.9|4.21|4.15|4.09|4.14|4.27|4.17|4.33|4.23|3.95|4.03|3.98|3.88|3.85|3.82|4.01||3.99|4|4.03|3.91|3.79|3.73|3.66|3.74|3.67|3.74|3.8|3.81|3.84|3.95|4.06|4.23||4.18|4.25|4.25|||4.18|4.09|4.03|4.2|4.41|4.42|4.27|4.11|4.07|3.9|3.84|3.94|3.97|3.82|3.85|3.8|3.86|3.94|3.73|3.57|3.66|3.74|3.65|3.6|3.63|3.81|3.63|3.64|3.53|3.5|3.42|3.41|3.51|3.28|3.1|3.14|3.09|2.98|2.92|3.01|3.19|3.3|3.33|3.48|3.69|3.71|3.61|3.7|3.56|3.52|3.54|3.64|3.27|3.27|3.29|3.28|3.22|3.18|3.06|3.05|2.96|2.85|2.94|2.89|2.7|2.69|2.78|2.71|2.77|2.86|2.89|3.02|2.84|2.91|2.86|2.95|2.96|3.05|3.03|3.07|3.18|3.18|3.19|3.41|3.2|3.2|3.22|3.21|3.19|3.09|3.03|3.18|3.27|3.25|3.29|3.1|3.09|3.09|3.13|3.09|3.1|3.1|3.07|2.95|3.15|3.2|3.13|3.13|3.23|3.17|3.28|3.23|3.3|3.12|3.14|3.15|3.25|3.11|3.25|3.35|3.45|3.44|3.56|3.67|3.57|3.63|3.48|3.34|3.24|3.38|3.43|3.72|3.73|3.75|3.89|3.78|3.93|3.8|3.41|3.57|3.89|4.17|4.16||3.99|3.96|3.97|3.82|3.72|3.64|3.68|3.68|3.76|3.58|3.55|3.62|3.71|3.29|3.31|3.15|3.22|3.4|3.4|3.48|3.41|3.2|3.07|2.89|2.66|2.65|2.81|2.59|2.42|2.41|2.23|2.26|2.36|2.34|2.66|2.67|2.55|2.83|2.64|||2.52|2.4|2.44|2.19|2.11|2.21|2.2
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|4.15|4.02|4.15|4.05|3.95|4.03|3.95|3.87|3.92|3.85|3.91|4.08|3.97|4.09|4.2|4.15|4.29|4.3|4.25|4.13|4.23|4.21|4.68|4.61|4.62|4.71|4.7|4.63|4.57|4.66|4.63|4.74|4.77|4.82|4.73|4.55|4.69||4.63|4.62|4.68|4.66|4.59|4.54|4.61|4.66|4.78|4.67|4.72|4.96|5.05|5.17|5.3|5.27||4.99|5.01|5.02|||5.03|5.07|5.04|5.15|5.09|4.91|4.9|4.78|4.8|4.89|4.89|5.12|5.12|5|5.05|5.11|5.18|5.13|4.97|5.1|5|4.88|4.99|5.45|5.46|5.53|5.67|5.7|6.01|5.99|5.63|5.66|5.78|6.45|6.25|5.86|5.81|5.83|5.73|5.54|5.55|5.8|5.57|5.63|5.68|5.81|5.85|5.89|6.02|6.05|6.13|6.12|6.11|6.12|5.9|5.91|5.83|5.85|5.8|5.83|5.78|5.75|5.79|5.83|5.72|5.53|5.84|5.88|6.08|6.24|6.18|6.22|6.13|5.9|5.62|5.78|5.6|5.61|5.66|5.52|5.64|5.67|5.62|5.55|5.48|5.6|5.5|5.58|5.72|5.83|5.86|6|6.21|6.09|6.09|5.72|5.54|5.85|6.18|6.11|6.19|6.12|5.9|6.07|5.9|5.94|5.99|5.94|6|5.82|6.31|6.44|6.38|6.19|6.08|5.94|6.04|6|6.13|6.13|6.32|6.06|5.98|5.93|6|6|6.02|5.67|5.57|5.35|5.31|5.61|5.26|5.35|5.25|5.3|5.34|5.4|5.38|5.5|5.52|5.3|5.24||5.6|5.7|5.86|6.22|6.3|6.1|5.85|5.61|6.13|5.98|5.89|5.9|6.09|6.08|6.07|5.73|5.46|5.49|5.5|5.51|5.39|5.38|5.24|5.23|5.05|4.72|5.11|5.24|5.28|5.33|5.18|5.07|4.99|4.99|4.75|4.74|4.87|4.94|4.96|||4.54|4.46|4.4|4.26|4.1|4.1|3.9
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|28.6|28.87|28.94|28.02|27|26.9|26.83|25.99|25.46|26.33|26.01|26.65|26.96|27.56|27.11|26.84|27.37|28.12|29.13|30.39|29.95|29.79|30.12|30.01|30|30.01|30.26|30.38|30.76|31.27|31.64|32|31.25|31.78|32.3|32.24|32.94||32.91|32.5|30.7|30.8|29.77|29.23|29.33|30|29.78|29.74|30.15|30.58|30.29|30.69|31.17|30.77||30.95|31.19|31.52|||31.25|31.44|31.35|30.88|31.5|31|30.42|30.18|30.13|30.71|29.97|30.3|30.06|30.01|30.8|31.91|32.96|33.79|33.56|31.94|30.83|31.5|32.2|31.07|31.05|31.72|31.93|31.93|32.44|31.92|31.01|30.97|30.37|34.55|33.83|34.34|33.74|33.57|33.98|32.79|34.53|33.9|32.55|33.04|33.53|33.56|33.72|33.12|32.79|32.68|32.57|32.93|32.51|31.9|31.75|31.77|30.9|31.05|31.2|30.54|30.96|30.56|30.71|30.87|30.86|30.83|30.28|29.94|28.77|29.65|29.73|30.3|30.15|30.43|30.39|30.85|31.13|31.27|31.69|31.5|33.5|33.25|32.24|33.54|34.27|33.99|33.72|32.85|32.62|31.85|31.82|32.2|33.25|31.84|31.36|31.39|31.81|31.99|32.65|32.73|33.73|34.06|34.42|33.58|33.07|32.95|32.98|32.5|33.1|33.17|33.12|33.82|34.48|33.68|33.85|33.78|34.92|33.92|33.74|33.5|33.1|33.22|33.74|32.9|32.91|32.4|31.77|32.84|31.67|29.63|28.85|28.85|28.39|27.48|26.88|27|27.66|26.26|26.11|26.77|26.91|26.44|26.65||26.06|26.93|27.27|27.76|27.64|27.71|27.67|28.7|29|28.19|27.33|27.79|27.86|27.89|28.39|28.35|28.41|28.74|28|27.47|28|27.62|26.95|26.16|26.6|26.54|25.3|25.99|27.2|26.29|26.32|25.93|26.29|26.49|28.43|28.28|27.11|26.25|25.77|||25.94|26.81|26.65|28.61|29.16|29.6|29.78
04962|13822|/equities/fletcher-building-ltd|ASX200|6.3|6.41|6.5|6.56|6.47|6.4|6.22|6.18|6.08|6.02|6.14|6.09|6.07|6.14|6.04|6.08|5.91|6.08|5.89|5.99|6.1|6.05|5.96|5.98|5.9|6|6|6.05|6.16|6.16|6.1|6.09|5.92|5.83|5.77|5.76|5.93||5.85|5.85|5.81|5.77|5.74|5.69|5.75|5.58|5.57|5.53|5.59|5.62|5.54|5.32|5.38|5.34||5.44|5.5|5.41|||5.4|5.39|5.35|5.35|5.27|5.39|5.32|5.37|5.41|5.37|5.4|5.48|5.55|5.52|5.55|5.48|5.52|5.48|5.4|5.42|5.5|5.53|5.48|5.27|5.18|5.26|5.22|5.33|5.14|5.1|5.07|5|4.87|4.18|4.19|4.07|4.1|4.09|3.95|3.87|3.85|3.87|3.9|3.94|3.95|3.92|3.92|3.92|4.01|3.96|3.96|3.97|4.03|4.07|4.08|3.95|3.94|3.92|3.85|3.66|3.6|3.56|3.6|3.63|3.59|3.48|3.53|3.5|3.46|3.5|3.49|3.39|3.37|3.42|3.34|3.35|3.36|3.46|3.42|3.37|3.39|3.32|3.14|3.26|3.28|3.11|3.08|3.1|3.1|3.08|3.08|3.13|3.13|3.07|3.02|3.06|3.13|3.26|3.22|3.16|3.2|3.15|3.19|3.13|3.13|3.22|3.16|3.28|3.24|3.26|3.24|3.25|3.23|3.17|3.2|3.27|3.22|3.17|3.25|3.25|3.31|3.28|3.34|3.39|3.29|3.41|3.47|3.45|3.33|3.38|3.35|3.56|3.59|3.57|3.53|3.5|3.49|3.46|3.33|3.49|3.66|3.77|3.74||3.7|3.61|3.66|3.58|3.55|3.37|3.25|3.19|3.15|3.08|3|3|3.08|3.17|3.14|3.15|3.15|3.06|3.21|3.17|3.19|3.26|3.36|3.42|3.37|3.32|3.48|3.42|3.36|3.39|3.38|3.46|3.46|3.55|3.71|3.72|3.76|3.84|3.64|||3.5|3.39|3.33|3.24|3.26|3.49|3.39
04963|7385|/equities/flight-centre|ASX200|19.29|18.88|18.97|18.48|18.65|19.44|17.8|17.79|17.1|17.16|16.75|16.63|16.65|17.05|16.61|17.79|16.34|16.56|15.59|14.55|14.81|15.04|14.61|14.05|14.14|14.53|14.88|15.05|15.23|15|14.71|15.19|14.48|13.71|14.08|14.4|14.89||15.1|15.62|15.79|15.37|15.26|15.12|15.28|15.33|15.17|15.06|15.21|15.66|15.74|15.65|15.62|16||15.85|16.5|16.77|||16.08|15.59|14.92|15.58|15.86|16.3|16.81|16.05|16.43|16.78|16.87|17.64|17.76|17.9|17.54|17.47|17.26|17.11|17.11|17.4|17.92|18.07|16.59|16.1|16.15|16.2|16.45|16.38|16.08|15.66|16.04|15.94|15.7|14.37|14.01|13.82|12.93|12.19|11.39|11.26|11.67|11.95|12.53|13.18|13.38|13.61|13.73|13.48|13.26|13|13.12|13.28|14.39|14.25|14.3|14.36|14.51|14.6|14.43|13.98|14.16|13.77|13.98|13.96|13.2|13.62|13.68|12.85|13.4|13.22|13.09|13.3|13.06|13.44|12.47|12.79|13.02|13.5|13.03|12.7|12.9|12.43|12.47|13.23|13.18|12.58|12.61|13.29|12.51|12.51|11.68|11.81|11.4|12.07|12.22|12.28|11.69|11.7|11.04|10.63|10|9.85|9.98|9.89|10.59|10.29|10.45|10.43|10.78|10.88|11.21|10.82|11.04|10.28|10.46|10.76|10.4|10.27|10.41|10.54|10.81|11.11|10.98|11.44|11.4|11.95|11.47|11.12|10.75|11.32|11.46|12.88|13.11|13.05|13.61|13.2|13.73|14.1|13.08|14.3|15.1|16.85|17.52||15.39|14.93|13.77|13.5|13.65|13.08|13.47|13.74|14.25|13.01|11.29|11.15|10.75|10.58|10.29|10|10.04|10.35|10.55|11.22|10.76|9.95|10|10.02|9.42|10.05|10.99|10.3|9.74|9.35|9.12|8.75|9.2|9.79|10.04|10.52|10.9|12.51|13.36|||11.56|10.6|9.99||||
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|20.3|20.4|20.52|20.38|21.26|20.78|20.33|22.18|22.21|22.1|22.25|22.84|21.61|22.68|24.11|25.24|24.48|24.84|24.74|23.97|24.88|24.41|23.7|24.43|23.83|23.69|23.75|23.89|23.72|23.23|23.07|22.66|22.71|22.27|21.79|22.73|23.68||25.3|24.32|24.87|24.83|24.82|24.82|25.18|24.76|25.17|25.13|25.21|25.34|25.92|25.05|25.19|24.8||23.43|23.98|23.98|||23.62|23.47|23.48|24.04|22.91|22.41|21.97|21.48|22.16|22.95|22.51|21.8|21.46|21.39|20.61|20.65|18.23|18.33|18.23|18.57|18.54|18.6|18.09|17.61|16.95|16.95|16.89|17|16.75|16.59|16.54|17.29|17.6|17.61|16.55|16.63|16.49|17.29|17.21|17.37|16.62|16.48|16.21|16.61|16.72|16.79|16.97|16.92|16.82|16.63|16.62|16.39|16.62|16.86|16.95|17|16.73|16.74|16.46|16.08|16.68|16.3|16.16|15.86|15.91|15.95|15.98|15.87|16.2|16.39|16.23|17.34|17.7|17.71|17.34|17.89|18|18.5|17.88|17.52|18.14|18.02|17.62|17.42|18.87|19.3|18.72|18.5|18.56|17.99|17.86|18.16|18.19|17.95|17.98|17.86|18.13|18.38|18.49|18.12|18.57|18.3|18.16|17.87|17.41|17.55|16.85|16.89|16.37|16.29|16.37|16.42|16.74|16.26|16.39|16.11|16.03|15.51|15.36|14.85|14.87|14.67|14.8|13.92|14.02|14.03|13.76|13.85|13.75|14.18|13.87|14.24|14.01|13.83|13.79|14|14.62|14.88|14.3|14.81|14.88|14.99|14.87||14.54|14.6|14.66|14.73|14.79|13.9|13.52|13.08|13.78|13.84|13.58|13.6|13.9|13.87|13.28|12.55|12.05|12.18|11.72|12.11|12.04|11.45|11.26|11.03|10.79|10.98|11.96|11.74|11.46|11.46|11.45|11.07|10.95|11.1|11.35|11.28|11.22|11.4|11.57|||11.34|11.25|11.42|11.22|10.56|9.99|10.35
04965|32466|/equities/g8-education-ltd|ASX200|1.08|1.085|1.095|1.07|1.055|1.035|1.025|1.03|1.03|1.035|1.045|1.04|1.05|1.075|1.075|1.085|1.06|1.085|1.17|1.16|1.17|1.175|1.205|1.235|1.235|1.22|1.22|1.23|1.22|1.19|1.18|1.21|1.18|1.135|1.135|1.15|1.15||1.17|1.165|1.17|1.18|1.165|1.15|1.165|1.135|1.145|1.135|1.145|1.18|1.16|1.15|1.175|1.195||1.18|1.2|1.215|||1.195|1.18|1.14|1.165|1.185|1.195|1.19|1.19|1.19|1.2|1.21|1.23|1.205|1.29|1.215|1.205|1.235|1.225|1.18|1.2|1.2|1.21|1.24|1.26|1.24|1.235|1.25|1.23|1.265|1.245|1.23|1.255|1.25|1.225|1.17|1.165|1.15|1.16|1.15|1.125|1.095|1.115|1.11|1.11|1.075|1.1|1.085|1.04|1.04|1.045|1.07|1.07|1.065|1.095|1.045|1.045|1.03|1.025|1.03|0.98|0.985|0.965|0.99|0.995|0.98|0.97|0.99|0.97|1|0.99|0.985|1.01|1|1.015|0.985|0.99|0.995|1.025|1.01|0.985|1.025|1|0.995|1.03|1.015|1.01|1.01|1.02|0.925|0.97|0.94|0.965|0.86|0.85|0.835|0.805|0.815|0.83|0.82|0.805|0.8|0.79|0.795|0.775|0.805|0.81|0.815|0.825|0.835|0.865|0.855|0.84|0.84|0.8|0.825|0.83|0.845|0.81|0.82|0.83|0.855|0.845|0.855|0.86|0.87|0.905|0.895|0.885|0.875|0.925|0.885|0.955|0.95|0.925|0.96|0.92|0.93|0.95|0.905|0.93|0.97|1.055|1.12||1.035|1.04|1.015|1|1.03|1.04|1.025|1|0.99|0.915|0.895|0.92|0.915|0.875|0.86|0.86|0.85|0.905|0.935|0.97|0.91|0.87|0.895|0.84|0.835|0.865|0.88|0.81|0.825|0.79|0.785|0.795|0.77|0.78|0.87|0.93|0.935|1|1.05||||||||0.9925|0.772
04966|40369|/equities/gold-road-resources-ltd|ASX200|1.245|1.16|1.19|1.185|1.155|1.15|1.115|1.06|1.095|1.07|1.085|1.15|1.085|1.18|1.215|1.18|1.22|1.25|1.185|1.155|1.175|1.18|1.24|1.22|1.19|1.225|1.225|1.21|1.19|1.185|1.17|1.22|1.22|1.23|1.205|1.175|1.215||1.255|1.225|1.25|1.23|1.21|1.19|1.23|1.255|1.275|1.285|1.265|1.355|1.39|1.405|1.445|1.4||1.325|1.275|1.275|||1.27|1.245|1.265|1.34|1.29|1.285|1.265|1.2|1.22|1.225|1.2|1.23|1.27|1.245|1.255|1.275|1.285|1.25|1.195|1.245|1.22|1.16|1.18|1.275|1.27|1.27|1.305|1.315|1.38|1.39|1.34|1.375|1.36|1.48|1.445|1.35|1.38|1.39|1.325|1.32|1.355|1.415|1.35|1.39|1.385|1.4|1.465|1.46|1.48|1.485|1.5|1.525|1.505|1.55|1.525|1.505|1.52|1.495|1.475|1.435|1.465|1.455|1.49|1.495|1.47|1.46|1.56|1.585|1.63|1.69|1.64|1.665|1.65|1.575|1.58|1.62|1.525|1.515|1.545|1.52|1.535|1.575|1.575|1.56|1.55|1.59|1.565|1.595|1.625|1.65|1.705|1.72|1.79|1.71|1.73|1.7|1.675|1.75|1.84|1.865|1.87|1.86|1.85|1.9|1.835|1.875|1.89|1.92|1.945|1.9|1.94|1.975|1.925|1.85|1.815|1.79|1.845|1.77|1.865|1.875|1.885|1.855|1.815|1.695|1.715|1.73|1.685|1.67|1.64|1.615|1.605|1.675|1.6|1.595|1.515|1.47|1.46|1.465|1.445|1.475|1.535|1.49|1.405||1.55|1.605|1.705|1.82|1.86|1.81|1.72|1.645|1.81|1.77|1.76|1.755|1.775|1.755|1.755|1.655|1.545|1.545|1.555|1.585|1.54|1.575|1.585|1.625|1.59|1.47|1.615|1.645|1.64|1.67|1.655|1.66|1.605|1.63|1.655|1.7|1.77|1.745|1.69|||1.475|1.435|1.4|1.35|1.3|1.32|1.365
04967|638|/equities/goodman|ASX200/EAFAGROWTH|17.05|17.26|17.51|16.93|16.58|16.44|16.62|16.71|16.9|16.94|17.06|17.02|17.11|17.24|16.56|16.75|16.73|17.07|17.24|17.22|16.99|17.4|17.98|17.86|17.96|17.7|17.57|17.36|17.81|18.03|18.11|18.51|18.04|17.89|17.68|17.69|17.83||18.03|17.75|17.76|17.57|17.7|17.6|17.51|17.71|17.62|17.91|18.08|18.39|18.47|18.9|19.29|19.36||18.91|19.35|19.3|||19.04|19.16|18.68|18.56|18.79|18.84|18.23|18.19|17.8|17.82|18.15|18.17|18.42|18.46|18.44|18.55|18.53|19.03|18.68|18.61|18.44|18.55|18.5|18.43|18.51|18.68|18.59|18.76|19.53|19.25|19.36|19.14|18.3|19.97|19.66|19.63|18.93|18.69|18.61|18.4|18.23|18.51|18.49|18.66|18.47|18.46|18.5|18.78|18.89|19.11|19.19|19.22|19.05|18.6|18.62|18.69|18.62|18.31|18.39|18.12|18.06|17.94|18.18|18.24|18.24|18.19|18.34|18.02|18.13|18.13|18.18|18.54|18.25|17.99|18.15|17.93|17.85|18.12|18.1|18.15|18.62|18.43|17.94|18.31|18.39|18.41|18.08|18.02|18.3|18.29|18.24|18.28|18.44|18.38|18.41|17.93|17.7|17.9|17.78|17.56|17.54|17.42|17.16|16.94|16.93|17.01|16.59|16.5|16.55|16.26|16.31|16.05|16.05|15.82|15.59|15.53|15.78|15.42|15.57|15.24|15.21|15.3|15.73|15.68|15.81|15.63|14.99|14.85|15.03|15.28|14.9|15.26|15.17|15.1|15.25|15.04|15.24|14.85|14.53|14.76|14.89|14.7|14.88||15.05|15.23|15.34|15.24|15.39|15.37|15.41|15.45|15.49|14.92|14.65|14.75|14.75|14.64|14.31|14.22|14.15|14.24|14.38|14.58|14.36|14.11|13.6|13.6|13.27|12.95|13.15|13.14|13.11|13.38|12.95|12.84|12.94|12.62|13.2|13.72|13.47|13.22|13.49|||13.86|12.95|12.82|12.89|12.11|12.18|12.46
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.5|4.55|4.6|4.53|4.47|4.43|4.41|4.5|4.48|4.49|4.58|4.43|4.41|4.37|4.27|4.31|4.3|4.24|4.06|4.13|4.17|4.37|4.37|4.18|4.13|4.13|4.14|4.09|4.22|4.25|4.26|4.38|4.3|4.28|4.32|4.37|4.39||4.34|4.37|4.36|4.38|4.41|4.36|4.39|4.35|4.35|4.31|4.39|4.46|4.55|4.53|4.52|4.54||4.5|4.64|4.63|||4.6|4.59|4.5|4.49|4.58|4.75|4.73|4.78|4.74|4.65|4.7|4.69|4.75|4.75|4.67|4.64|4.68|4.67|4.72|4.74|4.72|4.74|4.66|4.62|4.63|4.59|4.66|4.76|4.74|4.67|4.78|4.86|4.71|4.29|4.27|4.27|4.25|4.2|4.15|4.03|4.04|4.11|4.25|4.27|4.19|4.13|4.2|4.13|4.01|4.03|4.23|4.09|4.11|4.1|4.12|4.1|4.11|4.05|4.14|4.03|4.03|3.9|3.96|4.06|3.97|3.93|3.96|3.9|3.91|3.95|3.98|3.97|3.93|3.89|3.87|3.86|3.86|3.89|3.78|3.78|3.89|3.8|3.71|3.83|3.71|3.7|3.8|3.81|3.77|3.77|3.77|3.77|3.82|3.77|3.8|3.85|4.04|4.03|3.85|3.83|3.81|3.84|3.93|3.85|3.88|3.93|4.02|4.03|4.09|4.12|4.25|4.2|4.24|4.14|4.18|4.17|4.23|4.22|4.31|4.16|4.13|4.18|4.36|4.38|4.41|4.46|4.32|4.17|4.21|4.3|4.32|4.52|4.36|4.32|4.47|4.48|4.47|4.38|4.13|4.27|4.28|4.47|4.57||4.25|4.16|4.04|3.9|4|3.99|4.13|4.25|4.25|4.05|3.95|4.02|4.01|4.11|3.97|4.04|3.99|4.02|4.1|4.17|4.01|3.87|3.87|3.82|3.77|3.81|4.23|3.93|3.87|3.87|3.7|3.68|3.72|3.74|3.88|4.1|3.95|4|4.12|||4.06|3.94|3.83|3.74|3.51|3.64|3.85
04969|7471|/equities/graincorp|ASX200|4.45|4.4|4.4|4.42|4.29|4.3|4.32|4.28|4.23|4.19|4.3|4.25|4.15|4.18|4.16|4.27|4.28|4.36|4.38|4.34|4.44|4.57|4.7|4.76|4.61|4.65|4.61|4.36|4.16|4.1|4.05|4.13|4.06|4.04|3.99|4.03|4.14||4.12|4.13|4.17|4.25|4.21|4.14|4.26|4.2|4.24|4.32|4.28|4.37|4.34|4.12|4.16|4.22||4.14|4.15|4.14|||4.14|4.15|4.16|4.22|4.25|4.27|4.29|4.3|4.4|4.32|4.43|4.43|4.41|4.39|4.45|4.43|4.47|4.39|4.31|4.36|4.42|4.5|4.54|4.44|4.42|4.26|4.36|4.34|4.39|4.25|3.9|3.94|3.97|4.01|3.87|3.75|3.6|3.47|3.47|3.49|3.59|3.66|3.54|3.67|3.63|3.72|3.79|3.95|4.12|4.04|4.01|3.99|4.01|3.96|3.89|3.9|3.91|3.8|3.8|3.67|3.75|3.73|3.83|3.87|3.89|3.94|3.98|3.94|3.95|3.88|3.79|3.82|3.83|3.84|3.87|3.94|3.96|4.34|4.42|4.32|4.45|4.26|4.17|4.24|4.31|4.24|4.17|4.18|4.32|4.25|4.13|4.18|4.2|4.16|4.13|4.12|3.8|3.86|3.8|3.84|3.85|3.7|3.71|3.57|3.68|3.82|3.74|3.79|3.81|3.82|3.76|3.7|3.82|3.81|3.85|3.88|3.88|3.88|3.99|3.95|3.98|4.05|4.07|4.05|4.12|4.17|4.04|4.07|3.97|4.05|3.97|4.09|4.08|4.08|4.07|4.1|4.29|4.15|4.01|4.11|4.19|4.36|4.26||4.39|4.27|4.3|4.33|4.35|4.36|4.34|4.18|4.05|4.14|3.96|3.91|3.85|3.92|3.94|3.88|3.62|3.25|3.29|3.4|3.55|3.48|3.53|3.54|3.39|3.42|3.49|3.53|3.55|3.74|3.48|3.38|3.38|3.34|3.41|3.53|3.47|3.49|3.4|||3.31|3.35|3.29|3.3|3.06|3.12|3.08
04970|18522|/equities/growthpoint-properties-aus|ASX200|3.26|3.31|3.36|3.3|3.25|3.21|3.21|3.24|3.27|3.27|3.28|3.24|3.25|3.25|3.13|3.13|3.06|3.06|2.97|3.01|3.03|3.08|3.13|3.17|3.18|3.18|3.13|3.14|3.2|3.23|3.22|3.28|3.24|3.22|3.2|3.23|3.25||3.27|3.28|3.26|3.24|3.24|3.19|3.22|3.23|3.21|3.28|3.35|3.37|3.39|3.43|3.46|3.51||3.49|3.59|3.75|||3.69|3.53|3.49|3.47|3.55|3.59|3.56|3.59|3.59|3.52|3.54|3.56|3.57|3.6|3.62|3.63|3.66|3.67|3.65|3.73|3.71|3.73|3.72|3.64|3.72|3.73|3.69|3.71|3.67|3.63|3.69|3.67|3.62|3.59|3.56|3.6|3.63|3.58|3.43|3.4|3.38|3.41|3.42|3.48|3.48|3.46|3.44|3.4|3.44|3.48|3.56|3.5|3.51|3.48|3.48|3.49|3.56|3.52|3.54|3.4|3.41|3.35|3.42|3.45|3.44|3.4|3.38|3.35|3.35|3.35|3.37|3.41|3.36|3.31|3.33|3.33|3.36|3.37|3.35|3.34|3.41|3.39|3.28|3.35|3.41|3.35|3.3|3.39|3.25|3.26|3.24|3.13|3.22|3.23|3.23|3.21|3.2|3.24|3.15|3.1|3.08|3.13|3.17|3.14|3.21|3.2|3.22|3.21|3.25|3.28|3.35|3.32|3.33|3.25|3.28|3.29|3.32|3.25|3.25|3.22|3.28|3.19|3.26|3.33|3.34|3.39|3.27|3.2|3.26|3.42|3.35|3.44|3.39|3.31|3.36|3.3|3.33|3.2|3.11|3.14|3.14|3.22|3.27||3.29|3.26|3.24|3.2|3.21|3.2|3.3|3.27|3.18|3.05|2.98|3.03|2.98|2.96|2.95|2.94|2.89|2.9|3.01|2.99|2.93|2.94|2.96|2.92|2.91|2.93|3.09|2.93|2.91|2.94|2.87|2.87|2.88|2.98|3.01|3.1|2.89|2.9|2.87|||3.06|2.94|2.9|2.87|2.67|2.57|2.64
04971|7355|/equities/g.u.d.-hlds|ASX200|11.96|12.17|12.12|12|12.12|12.08|12.52|12.61|12.53|12.05|12.37|12.13|12.05|12.06|11.61|12.01|11.84|11.88|12.07|12.26|12.48|12.45|12.59|12.36|12.19|12.56|12.39|12.4|12.42|12.19|12.02|11.98|11.81|11.54|11.57|11.65|11.88||11.98|11.98|11.88|11.8|11.64|11.46|10.96|10.89|10.77|10.58|10.58|10.93|10.84|10.69|10.96|11.31||11.38|11.94|11.74|||11.89|12.03|11.39|11.53|11.56|11.56|11.11|11.08|10.97|10.93|10.97|10.84|10.71|10.74|10.8|10.98|11|11.08|10.89|11.25|11.32|11.67|11.83|11.88|11.49||11.47|11.75|11.89|11.81|11.85|11.85|11.76|12.31|12.27|12.37|12.38|12.2|12.08|12.25|12.27|12.42|12.49|12.67|12.79|12.92|13.02|12.99|13.03|12.99|12.23|12.12|12.13|11.9|11.55|11.62|11.51|11.45|11.22|10.98|10.98|11.03|10.92|10.57|10.65|10.33|10.06|9.96|10.24|10.37|10.68|10.9|10.9|10.89|10.82|11.03|10.99|10.72|10.81|10.93|11.09|11.05|10.99|11.15|11.22|11.48|11.51|11.34|11.29|11.12|11.49|11.45|11.47|11.09|11.22|11.18|11.32|11.23|11.17|11.13|11.33|11.43|11.34|11.06|10.9|11.4|11.11|11.37|10.94|10.83|10.94|11.11|11.24|11.15|11.26|11.34|11.4|11.04|11.15|11.41|11.37|11.31|11.57|11.41|11.4|11.41|11.38|11.16|10.74|11.21|10.51|11.32|10.93|11.05|11.28|11.04|11.06|10.98|10.49|10.73|10.97|11.07|11.12||10.57|10.93|10.48|10.32|10.32|10.14|9.89|9.74|9.76|9.6|9.31|9.5|9.02|9.06|9.05|8.87|8.76|9.17|9.19|8.84|8.61|8.53|8.29|8.5|8.46|8.48|8.9|8.79|8.67|8.62|8.47|8.45|8.41|8.43|8.34|8.8|8.86|8.86|8.77|||8.66|8.56|8.61|8.86|8.81|9.25|9.19
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|5.79|5.68|5.65|5.48|5.47|5.33|5.37|5.31|5.33|5.2|5.31|5.31|5.31|5.3|5.24|5.3|5.31|5.35|5.47|5.48|5.64|5.71|5.71|5.74|5.55|5.64|5.63|5.62|5.62|5.49|5.46|5.38|5.36|5.33|5.34|5.32|5.38||5.29|5.23|5.27|5.32|5.51|5.33|5.14|5.14|5.2|4.99|4.98|4.99|4.76|4.75|4.84|4.78||4.69|4.79|4.79|||4.74|4.72|4.65|4.74|4.67|4.69|4.57|4.64|4.63|4.56|4.58|4.6|4.56|4.63|4.66|4.73|4.69|4.68|4.61|4.73|4.83|4.58|4.7|4.59|4.61|4.58|4.53|4.58|4.57|4.54|4.53|4.37|4.49|4.69|4.64|4.6|4.54|4.52|4.42|4.44|4.47|4.62|4.54|4.59|4.67|4.72|4.65|4.68|4.74|4.76|4.67|4.76|4.72|4.67|4.66|4.83|4.74|4.65|4.65|4.53|4.55|4.53|4.59|4.64|4.58|4.54|4.56|4.45|4.44|4.35|4.35|4.34|4.25|4.24|4.23|4.22|4.22|4.29|4.28|4.34|4.45|4.45|4.38|4.42|4.24|4.31|4.3|4.35|4.34|4.28|4.29|4.27|4.17|4.22|4.1|4.01|4.04|4.01|4.07|3.97|4.03|3.75|3.7|3.63|3.72|3.59|3.55|3.58|3.62|3.57|3.62|3.58|3.64|3.58|3.57|3.56|3.59|3.54|3.56|3.52|3.55|3.49|3.59|3.63|3.64|3.59|3.57|3.54|3.48|3.53|3.51|3.61|3.62|3.45|3.45|3.46|3.597|3.538|3.322|3.479|3.627|3.745|3.489||3.529|3.627|3.45|3.342|3.303|3.204|3.312|3.322|3.185|2.998|2.9|2.89|2.919|2.89|2.791|2.782|2.742|2.762|2.929|2.968|2.978|2.791|2.85|2.732|2.703|2.624|2.732|2.683|2.732|2.693|2.575|2.585|2.644|2.585|2.723|2.821|2.703|2.831|2.88|||2.762|2.703|2.742|2.752|2.762|2.713|2.919
04973|947866|/equities/hub24-ltd|ASX200|25.07|25.45|24.67|24.01|21.59|21.25|21.61|20.51|20.1|19.48|20.04|20.2|20.49|20.83|20.9|22.1|23.16|23.15|23.5|24.32|24.95|25.84|26.32|26.86|26.48|26.51|25.8|25.63|25.7|25.94|25.62|24.9|24.94|23.5|24.45|24.87|25.95||26.35|26.45|26.45|26.62|24.86|23.02|23.45|22.51|22.08|22.05|22|22.43|22.05|22.04|22.3|21.73||21.34|21|20.96|||20.83|20.86|20.9|20.54|21.39|20.64|20|20.12|20.21|20.47|21.05|20.93|21.23|21.48|22.04|21.9|21.1|20.92|21.52|20.75|21.06|20.75|21.31|21.11|21.09|21.32|20.77|20.96|21.21|21.2|21.79|21.07|20.54|21.16|21.55|22.39|21.6|21|21.35|22.97|22.72||20.97|21.08|21.39|21.73|21.45|21.41|21.81|22.38|21.82|21.88|21.22|20.76|20.37|20.13|19.01|17.82|17.43|17.84|18.61|18.5|18.35|17.76|17.5|17.55|17.6|17.36|17.31|17.57|17.79|18.17|17.48|17|17.55|17.46|16.8|17.14|17.1|17.1|17.6|16.95|16.3|16.18|16.04|16.1|16.03|15.33|15.57|15.1|15.23|15.41|15.27|14.5|14.3|13.92|13.74|14.22|14.11|14.31|14.07|14.4|14.16|13.73|13.34|13.8|13.53|13.75|13.53|13.66|13.61|13.58|13.21|12.76|12.78|12.25|12|11.6|11.4|11.24|11.07|10.75|11.14|11.15|10.99|11.16|10.28|9.3|9.2|9.73|9.87|10.27|10.47|10.99|10.93|10.43|10.67|10.25|10.19|10.71|11.25|11.4|11.11||11.28|11.16|11.21|10.79|10.36|10.63|10.95|10.65|10.72|10.44|10.13|10.18|10.51|10.21|9.97|9.89|9.85|10.4|10.3|10.19|10.36|10.39|9.89|9.97|10|9.7|9.77|9.86|9.8|9.72|9.46|9.4|9.53|9.2|9.79|9.72|9.5|9.43|9.85|||9.21|8.8|9.01|9.7|8.33|8.37|8.55
04974|961867|/equities/idp-education-ltd|ASX200|24.55|25.25|24.99|24.11|23.34|22.86|24.23|24.33|24.3|23.55|24.1|25.09|25.56|26.48|27.26|28.41|26.66|24.87|24.78|25.02|25.02|25.09|25.23|25.08|25.05|24.94|24.96|25.43|24.95|24.65|23.96|23.66|23.97|23.5|22.98|22.8|23.23||21.58|20.41|20.66|20.38|20.19|20.09|19.73|20.07|20.16|20.09|19.85|19.99|19.67|19.79|20.14|20.63||19.85|20|20.06|||20.55|20|19.34|19.08|19.48|20.34|20.37|20.3|20.46|20.48|21.34|21.86|22.36|21.37|22.48|23.4|23.5|23.97|24.47|24.88|25.28|25.64|24.87|24.26|24.46|24.31|23.63|24.16|23.84|23.53|23.08|22.57|22.17|20.09|19.89|19.72|18.94|19.32|19.73|19.28|20.31|20.77|20.4|20.34|19.51|19.81|19.39|18.57|20|19.43|18.93|20.15|19.67|19.37|19.29|19.47|19.31|19.09|18.5|18.36|18.75|19.01|19.09|19.21|19.46|19.38|19.31|18.63|18.83|19.07|19.54|19.73|19.04|19.23|19.21|19.37|18.83|19.67|19.65|19.46|19.73|19.61|19.06|20.07|19.61|19.31|19.44|19.29|19.39|18.43|19.17|14.92|14.22|13.96|14|13.62|13.67|13.44|13.43|12.94|13.14|13.34|13.45|13.28|13.3|13.71|13.44|13.82|13.9|14|14.48|14.16|14.51|14.03|14.18|14.04|14.46|14.05|14.56|14.91|15.48|15.42|16.06|16.36|16.58|17.39|16.59|15.49|15.21|15.54|15.5|16.24|16.45|16.67|17.32|16.3|16.57|16.6|16.15|16.35|16.46|17.17|17.04||16.94|17.43|17.24|17.21|17.16|17.03|17.43|16.79|17.14|16.76|16.11|15.33|14.89|14.97|14.8|14.3|14.31|14.88|14.91|15.55|15.42|15.21|15|15.01|14.56|14.1|14.86|14.86|14.9|14.06|13.74|13.13|13.2|13.57|14.24|14.69|14.01|14.18|14.07|||14.52|13.52|13.39|13.4|13.81|14.75|
04975|7714|/equities/independence-grp|ASX200|6.4|6.36|6.49|6.44|6.4|6.16|6.3|6.28|6.39|6.36|6.52|7.08|6.79|6.93|7.03|7.16|7.13|7.3|6.99|6.63|6.82|6.95|6.71|6.55|6.46|6.52|6.48|6.52|6.35|6.37|6.31|6.48|6.47|6.46|6.42|6.71|6.79||7.11|7.05|7.11|7.16|7.21|7.11|7.14|7.12|7.1|7.06|7.1|7.25|7.57|7.05|6.75|6.72||6.38|6.28|6.24|||6.18|6.25|6.1|6.32|6.26|6.42|6.41|6.2|6.25|6.32||||5.043|5.038|4.909|4.801|4.741|4.642|4.761|4.751|4.82|4.86|4.85|4.771|4.761|4.83|4.86|4.86|4.771|4.593|4.672|4.682|4.751|4.603|4.474|4.543|4.603|4.405|4.395|4.316|4.197|4.197|4.434|4.335|4.345|4.405|4.286|4.365|4.316|4.355|4.306|4.464|4.474|4.474|4.385|4.345|4.335|4.157|4.028|4.177|4.118|4.266|4.197|4.256|4.207|4.325|4.296|4.494|4.523|4.553|4.652|4.702|4.583|4.444|4.355|4.345|4.464|4.415|4.306|4.504|4.444|4.335|4.385|4.405|4.583|4.424|4.563|4.494|4.444|4.464|4.523|4.612|4.553|4.652|4.682|4.692|4.781|4.781|4.84|4.949|4.751|4.692|4.612|4.553|4.632|4.751|5.474|5.513|5.365|5.117|5.137|5.127|5.097|5.058|4.929|5.078|4.969|5.018|4.801|4.9|5.018|5.038|4.959|4.84|4.86|4.9|4.82|4.662|4.83|4.741|4.979|4.89|4.929|4.801|4.929|4.929|4.979|4.721|5.008|5.068|5.236|5.266||5.078|5.187|5.246|5.107|5.127|4.969|4.89|5.008|4.9|4.87|4.939|5.137|4.979|4.88|4.791|4.652|4.513|4.494|4.513|4.553|4.494|4.622|4.632|4.603|4.434|4.365|4.692|4.632|4.662|4.622|4.672|4.603|4.405|4.563|4.672|4.9|4.692|4.88|4.979|||4.702|4.761|4.543|4.494|4.454|4.296|4.197
04976|7635|/equities/iluka-resources-limited|ASX200|6.766|6.678|6.737|6.776|6.805|6.57|6.6|6.737|6.766|6.933|7.226|7.315|7.285|7.295|7.266|7.373|7.226|7.344|7.187|6.913|7.246|7.295|7.001|6.933|6.874|6.854|6.815|6.61|6.698|6.384|6.433|6.394|6.345|6.228|6.316|6.473|6.512||6.894|6.805|6.894|6.766|6.649|6.492|6.678|6.678|6.766|6.463|6.482|6.58|6.473|6.247|6.482|6.453||6.355|6.208|6.14|||6.179|6.12|6.061|6.286|6.149|5.954|5.797|5.64|5.709|5.787|5.719|5.787|5.63|5.601|5.591|5.542|5.258|5.239|5.229|5.307|5.268|5.346|5.278|5.141|5.121|5.121|5.111|5.043|4.945|4.867|4.965|5.053|5.092|5.16|5.033|4.896|4.935|4.906|4.974|5.043|4.827|5.043|5.102|5.2|5.014|5.102|5.025|5.004|5.014|4.994|4.875|4.932|4.953|4.906|4.865|4.829|4.746|4.715|4.715|4.597|4.7|4.648|4.782|4.762|4.844|4.865|4.968|4.839|4.901|4.953|4.958|5.045|5.071|5.014|4.947|5.148|5.04|5.102|5.112|5.097|5.2|5.221|5.102|5.226|5.21|5.334|5.298|5.2|5.19|5.112|5.143|5.138|5.092|4.973|4.947|4.989|4.963|4.983|4.963|4.896|4.968|4.849|4.86|4.741|4.664|4.839|4.736|4.829|4.793|4.741|4.767|4.762|4.752|4.628|4.597|4.654|4.659|4.54|4.587|4.504|4.535|4.535|4.571|4.453|4.525|4.355|4.355|4.401|4.262|4.396|4.375|4.473|4.406|4.329|4.319|4.344|4.422|4.545|4.406|4.514|4.654|4.741|4.782||4.643|4.679|4.535|4.427|4.396|4.236|4.298|4.288|4.283|4.231|4.18|4.283|4.205|4.092|3.948|3.937|3.783|3.855|3.814|3.845|3.762|3.912|3.819|3.814|3.711|3.891|3.958|3.695|3.752|3.798|3.762|3.829|3.7|3.783|3.767|3.906|3.968|3.973|3.989|||3.757|3.669|3.716|3.741|3.649|3.659|3.695
04977|7569|/equities/incitec-pivot|ASX200|2.79|2.76|2.83|2.79|2.76|2.73|2.73|2.79|2.79|2.72|2.78|2.77|2.72|2.65|2.66|2.64|2.55|2.55|2.49|2.54|2.59|2.65|2.62|2.57|2.64|2.66|2.69|2.7|2.74|2.79|2.74|2.76|2.74|2.73|2.64|2.6|2.69||2.75|2.8|2.73|2.66|2.6|2.52|2.53|2.51|2.38|2.36|2.42|2.44|2.45|2.29|2.24|2.28||2.28|2.3|2.29|||2.3|2.27|2.27|2.29|2.31|2.31|2.3|2.3|2.32|2.34|2.39|2.4|2.36|2.43|2.36|2.34|2.35|2.35|2.29|2.38|2.41|2.46|2.36|2.32|2.28|2.32|2.28|2.23|2.12|2.09|2.1|2.04|2.1|2.16|2.08|2.06|2.04|2.05|1.945|1.92|1.97|2.05|2.08|2.13|2.09|2.05|2.06|2.07|2.12|2.12|2.12|2.05|2.11|2.12|2.14|2.12|2.06|2.06|2.06|1.99|2.07|2.03|2.13|2.14|2.15|2.13|2.19|2.08|2.07|2.08|2.06|2.09|2.12|2.14|2.09|2.11|2.11|2.13|2.07|2.07|2.12|2.1|2.04|2.1|2.11|2.1|2.12|2.17|2.13|2.12|2.08|2.12|2.14|2.17|2.17|2.13|2.15|2.17|2.21|2.13|2.14|2.04|1.925|1.88|1.845|1.89|1.85|1.89|1.89|1.895|1.905|1.9|1.89|1.875|1.94|1.945|1.935|1.83|1.875|1.85|1.875|1.865|1.895|1.88|1.93|1.95|1.93|1.875|1.825|1.875|1.89|1.96|1.975|1.965|1.99|2.02|2.01|2.02|1.885|1.95|2.04|2.2|2.24||2.11|2.07|2.14|2.05|1.99|2.01|2.06|2.06|1.995|1.925|1.9|1.935|1.95|1.95|1.945|1.98|1.95|2.01|2.05||2.19|2.2|2.27|2.28|2.26|2.32|2.39|2.22|2.16|2.15|2.08|2.12|2.14|2.11|2.09|2.18|2.16|2.25|2.25|||2.21|2.11|2.18|2.15|2.05|2.08|2.13
04978|7553|/equities/ing-real-est|ASX200|4.84|4.95|4.96|4.87|4.81|4.77|4.81|4.85|4.9|4.91|4.93|4.96|4.92|4.99|4.8|4.77|4.79|4.85|4.91|4.96|5|4.99|5.22|5.33|5.32|5.31|5.28|5.32|5.31|5.32|5.31|5.42|5.17|5.06|4.96|4.87|4.87||4.95|4.89|4.81|4.77|4.7|4.68|4.73|4.75|4.73|4.73|4.76|4.83|4.8|4.84|4.94|4.94||4.86|5.06|4.97|||4.88|4.84|4.78|4.8|4.84|4.9|4.86|4.94|4.96|4.73|4.69|4.66|4.72|4.77|4.74|4.77|4.7|4.67|4.66|4.59|4.66|4.64|4.58|4.5|4.49|4.51|4.57|4.57|4.68|4.6|4.7|4.68|4.61|4.85|4.81|4.86|4.75|4.66|4.6|4.56|4.51|4.6|4.55|4.65|4.68|4.7|4.74|4.82|4.85|4.78|4.86|4.64|4.6|4.55|4.57|4.58|4.62|4.56|4.61|4.56|4.6|4.51|4.5|4.45|4.42|4.39|4.44|4.35|4.43|4.43|4.39|4.5|4.44|4.37|4.32|4.35|4.39|4.5|4.51|4.55|4.57|4.58|4.55|4.66|4.59|4.58|4.58|4.62|4.72|4.65|4.58|4.75|4.74|4.62|4.66|4.55|4.57|4.62|4.66|4.72|4.66|4.65|4.61|4.54|4.7|4.73|4.71|4.72|4.55|4.55|4.49|4.31|4.34|4.31|4.37|4.37|4.47|4.27|4.35|4.34|4.34|4.4|4.45|4.47|4.55|4.54|4.43|4.44|4.31|4.44|4.45|4.59|4.54|4.4|4.63|4.44|4.39|4.29|4.25|4.22|4.15|4.25|4.4||4.24|4.41|4.35|4.23|4.26|4.29|4.09|4.07|4.03|3.89|3.81|3.78|3.81|3.84|3.68|3.58|3.51|3.54|3.61|3.61|3.57|3.57|3.57|3.58|3.52|3.52||3.65|3.63|3.7|3.53|3.49|3.36|3.42|3.52|3.59|3.52|3.29|3.03|||3.29|3.22|3.07|3.17|3.09|3.2|3.37
04979|993193|/equities/inghams-group-ltd|ASX200|3.43|3.43|3.57|3.59|3.56|3.54|3.55|3.46|3.46|3.44|3.4|3.44|3.5|3.56|3.51|3.61|3.69|3.65|3.66|3.75|3.62|3.57|3.58|3.49|3.5|3.53|3.61|3.57|3.54|3.48|3.43|3.39|3.31|3.29|3.29|3.32|3.18||3.19|3.18|3.2|3.18|3.19|3.12|3.14|3.11|3.14|3.2|3.22|3.23|3.17|3.16|3.18|3.18||3.12|3.15|3.17|||3.15|3.14|3.15|3.15|3.23|3.18|3.17|3.19|3.13|3.08|3.09|3.13|3.08|3.08|3.09|3.11|3.07|3.09|3.06|3.12|3.13|3.17|3.19|3.2|3.19|3.22|3.25|3.26|3.14|3.14|3.22|3.27|3.24|3.26|3.28|3.31|2.85|2.88|2.9|2.86|2.88|2.92|2.89|2.97|3.02|3.01|3.04|3.01|3.04|3.06|3.05|3.05|3.07|3.06|3.1|3.1|3.07|3.05|3.05|2.99|2.98|2.98|3.03|3.04|2.97|3|2.99|2.95|3.04|3.07|3.05|3.12|3.13|3.17|3.2|3.28|3.28|3.24|3.28|3.29|3.29|3.28|3.18|3.22|3.31|3.31|3.38|3.42|3.43|3.39|3.29|3.29|3.3|3.26|3.25|3.26|3.23|3.24|3.23|3.22|3.22|3.27|3.33|3.25|3.32|3.36|3.35|3.3|3.28|3.37|3.39|3.37|3.54|3.51|3.43|3.48|3.53|3.41|3.51|3.52|3.53|3.52|3.51|3.4|3.36|3.38|3.34|3.2|3.17|3.2|3.23|3.28|3.29|3.33|3.32|3.41|3.39|3.34|3.22|3.35|3.41|3.48|3.4||3.36|3.36|3.31|3.32|3.32|3.42|3.32|3.34|3.17|3.09|3.06|3.13|3.18|3.17|3.17|3.14|3.04|3.08|3.16|3.15|3.19|3.22|3.25|3.26|3.38|3.41|3.5|3.37|3.32|3.36|3.37|3.39|3.38|3.34|3.35|3.43|3.4|3.4|3.41|||3.38|3.34|3.36|3.37|3.39|3.4|3.4
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|4.77|4.74|4.68|4.66|4.65|4.62|4.56|4.62|4.81|4.82|4.88|4.88|4.93|4.96|4.99|5.11|5.03|5.07|4.92|4.95|5.05|5.14|5.2|5.31|5.34|5.35|5.29|5.06|4.94|4.94|4.86|4.97|4.87|4.86|4.85|4.96|4.97||4.98|5|5.12|5.12|5.07|5.02|5.05|5.1|5.04|5|4.9|4.75|4.75|4.7|4.65|4.72||4.7|4.78|4.84|||4.82|4.79|4.74|4.85|4.91|5.08|5.09|5.13|5.12|5.08|5.15|5.2|5.22|5.2|5.12|5.15|5.27|5.25|5.15|5.32|5.28|5.34|5.25|5.13|||5.46|5.41|5.31|5.23|5.31|5.33|5.19|5.01|4.85|4.83|4.76|4.8|4.68|4.77|4.65|4.73|4.82|4.94|4.84|4.9|4.81|4.76|4.87|4.79|4.78|4.78|4.9|4.79|4.73|4.68|4.69|4.64|4.63|4.41|4.5|4.38|4.54|4.55|4.62|4.5|4.6|4.47|4.54|4.53|4.6|4.7|4.66|4.67|4.71|4.82|4.76|4.88|4.79|4.75|4.92|4.85|4.78|4.77|4.89|4.94|4.97|5.06|5.01|4.98|5.05|5.09|5.08|5.06|5.1|5.1|5.12|5.04|5.01|5.03|5.07|5.14|5.21|5.1|5.09|5.14|4.99|5.04|5.04|5.32|5.77|5.68|5.76|5.57|5.66|5.59|5.66|5.59|5.56|5.54|5.59|5.7|5.78|5.8|5.83|5.75|5.59|5.77|5.67|5.84|5.69|5.88|5.95|6.08|5.99|5.92|6.02|5.93|5.66|5.64|5.85|6.19|6.21||6.18|6.2|6.23|6.01|6.03|6.11|6.16|6|5.86|5.62|5.53|5.5|5.48|5.45|5.44|5.41|5.38|5.42|5.4|5.46|5.28|5.3|5.38|5.49|5.48|5.6|5.78|5.85|5.95|5.92|5.86|5.84|5.86|5.95|6.09|6.32|6.27|6.07|6.12|||6.13|6.1|6.19|6.39|6.22|6.02|6.24
04981|7379|/equities/invocare|ASX200|11.37|11.5|11.44|11.39|11.31|11.19|11.2|11.16|11.16|11.15|11.25|11.22|11.29|11.34|11.23|11.26|11.28|11.24|11.11|11.03|10.85|10.83|11.25|11.2|11.05|11.26|11.64|11.94|12.15|11.83|11.54|11.81|11.55|11.37|11.16|12.17|11.51||11.53|11.52|11.49|11.49|11.54|11.44|11.53|11.84|11.6|11.6|11.61|11.65|11.51|11.42|11.58|11.64||11.45|11.78|11.65|||11.43|11.54|11.34|11.48|11.51|11.45|11.4|11.4|11.34|11.38|11.7|11.77|11.59|11.24|11.23|11.19|11.18|11.26|11.13|11.45|11.51|11.47|11.44|11.39|11.38|11.41|11.48|11.4|11.49|11.55|11.64|11.5|11.12|10.76|10.67|10.6|10.33|10.3|10.13|10.09|10.19|10.26|10.39|10.51|10.45|10.61|10.65|10.39|10.47|10.41|10.3|10.19|10.19|10.1|10.17|10.38|10.42|10.24|10.15|9.84|9.85|9.77|9.88|9.8|9.94|9.81|9.79|9.46|9.62|9.54|9.55|9.54|9.5|9.64|9.59|9.62|9.66|9.79|9.69|9.76|9.82|9.66|9.68|9.97|10|9.87|9.83|9.97|10.16|10.23|9.79|9.94|10|9.97|10.01|10.1|10.05|9.94|9.96|9.85|9.67|9.55|9.56|9.56|9.55|9.93|9.71|9.97|10.09|10.27|10.48|10.25|10.39|10.25|10.42|10.32|10.26|10.11|10.3|10.3|10.3|10.3|10.44|10.5|10.67|10.86|10.51|10.48|10.41|10.5|10.43|10.6|10.73|10.8|11.36|11.12|11.31|11.38|11.05|11.16|11.3|11.59|11.58||11.19|11.23|11.26|11.19|11.39|11.38|11.69|11.61|11.2|11.25|11.01|11.28|11.13|11.02|11|10.55|10.39|10.75|10.8|11|10.93|10.44|10.4|10.59|10.4|10.34|10.28|10.16|10.35|10.6|10.05|10.05|10.08|10|10.35|10.9|11.14|11.51||||11.28|10.86|10.58|10.97|10.03|10.41|10.86
04982|7333|/equities/ioof-hldg|ASX200|3.41|3.38|3.41|3.43|3.39|3.38|3.38|3.4|3.25|3.18|3.27|3.27|3.27|3.29|3.23|3.29|3.34|3.23|3.1|3.09|3.15|3.24|3.33|3.28|3.24|3.27|3.24|3.26|3.37|3.39|3.24|3.25|3.13|3.14|3.07|3.15|3.53||3.61|3.68|3.68|3.71|3.65|3.62|3.65|3.63|3.62|3.58|3.54|3.54|3.52|3.39|3.39|3.5||3.47|3.53|3.57|||3.55|3.47|3.43|3.57|3.59|3.69|3.65|3.63|3.68|3.58|3.64|3.68|3.68|3.74|3.74|3.71|3.76|3.82|3.67|3.68|3.69|3.79|3.66|3.55|3.54|3.45|3.43|3.37|3.33|3.26|3.3|3.37|3.3|3.17|3.09|3.01|2.95|2.97|2.84|2.88|2.9|2.95|3|3.16|3.15|3.2|3.25|3.26|3.31|3.24|3.22|3.17|3.21|3.24|3.22|3.15|3.13|3.1|3.16|3.01|3.06|3.03|3.13|3.1|3.04|3.01|3.04|3.01|3.05|3.08|3.03|3.15|3.04|3.05|3.21|3.34|3.29|3.37|3.37|3.54|3.57|3.53|||||4.2|4.19|4|3.95|4.06|4.02|3.98|4.08|4.13|4.11|4.02|4.02|4.06|4.04|4.06|3.99|4.08|4.07|4.14|4.41|4.78|4.81|4.88|4.93|5.07|4.92|4.85|4.66|4.71|4.69|4.53|4.66|4.49|4.49|4.62|4.48|4.56|4.54|4.45|4.56|4.52|4.46|4.36|4.65|4.28|4.53|4.56|4.62|4.58|4.52|4.59|4.65|4.16|4.28|4.52|4.88|4.95||4.73|4.58|4.46|4.47|4.36|4.39|4.41|4.38|4.23|4.04|3.93|3.97|3.92|3.9|3.74|3.66|3.6|3.81|3.87|3.97|4.02|3.84|3.89|3.88|3.8|3.79|3.92|3.42|3.27|3.18|3.09|3.17|3.11|3.17|3.3|3.48|3.45|3.48|3.68|||3.58|3.44|3.37|3.19|3.06|3.26|3.38
04983|942738|/equities/iph-ltd|ASX200|6.53|6.51|6.46|6.42|6.41|6.15|6.33|6.32|6.27|6.09|6.24|6.17|6.08|6.02|6.12|6.1|5.93|5.86|6.07|6.29|6.72|6.12|6.11|6.07|6.15|6.18|6.28|6.32|6.43|6.53|6.53|6.48|6.45|6.33|6.33|6.23|6.32||6.28|6.27|6.38|6.27|6.17|6.04|5.86|5.9|5.95|6.01|6.02|6.16|6.24|6.42|6.51|6.57||6.43|6.54|6.56|||6.46|6.37|6.2|6.38|6.41|6.46|6.44|6.47|6.52|6.56|6.65|6.63|6.67|6.62|6.89|6.95|6.96|6.96|6.92|6.92|7.03|6.94|7.21|7.13|7.13|7.03|6.98|6.9|6.96|6.89|6.92|6.91|6.9|6.87|6.82|6.66|6.72|6.59|6.51|6.57|6.76|6.79|6.8|6.96|6.99|6.95|7.25|7.33|7.44|7.33|7.35|7.3|7.33|7.21|7.11|7.11|7.07|7.01|7.14|7.05|7.17|7.16|7.35|7.36|7.5|7.52|7.52|7.29|7.25|7.18|7.15|7.12|7|7|6.96|6.81|6.79|6.65|6.54|6.75|6.88|6.92|6.77|6.86|6.87|7.01|7.21|7.5|7.6|7.44|7.62|8.46|8|7.83|7.85|7.87|7.8|7.66|7.54|7.57|7.58|7.66|7.8|7.54|7.44|7.61|7.5|7.51|7.6|7.69|7.62|7.56|7.79|7.74|7.53|7.6|7.64|7.5|7.49|7.75|7.55|7.7|7.89|7.84|7.72|7.7|7.39|7.46|7.36|7.6|7.48|7.89|7.82|7.92|8.07|8.07|7.98|7.85|7.49|7.61|7.81|7.49|7.25||7.14|7.45|7.41|7.51|7.6|7.56|7.5|7.61|7.72|7.45|7.38|7.34|7.46|7.37|7.45|7.4|7.29|7.34|7.49|7.54|7.25|7.25|7.25|7.43|7.32|7.2|7.4|7.44|7.45|7.28|7.3|7.31|7.58|7.3|7.37|7.76|7.61|7.77|7.66|||7.44|7.16|7.34|7.4|7.13|7.25|7.27
04984|7558|/equities/iress-mrkt-tech|ASX200|9.36|9.62|9.69|9.59|9.53|9.4|9.26|9.08|9.07|9.02|9.12|9.13|9.14|9.15|9.19|9.29|9.18|9.52|9.71|9.96|10.25|9.8|9.97|9.98|9.9|9.9|9.97|10.01|10.21|10.27|10.14|10.53|10.2|9.98|10|9.95|10.17||10.26|10.16|10.43|10.37|10.43|10.33|10.27|10.38|10.19|10.17|10.2|10.35|10.25|10.35|10.64|10.72||10.61|10.83|10.82|||10.55|10.51|10.42|10.64|10.82|10.71|10.43|10.14|10.17|10.2|10.19|10.45|10.24|10.18|10.14|10.14|10.3|10.47|10.41|10.62|10.63|10.46|10.15|9.85|9.73|9.63|9.88|9.75|9.78|9.78|9.89|9.9|9.97|10.19|10|9.85|9.19|9.04|8.97|9.17|9.28|9.39|9.48|9.76|9.83|9.95|10.02|9.88|10.06|9.96|10.06|10.02|10.1|10.09|9.83|9.78|9.73|9.63|9.65|9.44|9.52|9.57|9.79|9.63|9.53|9.66|9.73|9.58|9.67|9.7|9.72|9.82|9.8|9.89|9.88|9.96|9.99|10.27|10.28|10.24|10.68|10.68|10.6|10.72|10.82|10.74|10.59|10.89|10.82|10.52|10.75|11.23|11.01|10.94|10.67|10.74|10.42|10.42|10.4|10.33|10.44|10.33|10.41|10.27|10.27|10.49|10.12|10.37|10.44|10.37|10.58|10.59|10.75|10.58|10.65|10.72|10.88|10.65|10.74|10.73|10.87|10.79|11.07|11.09|11.01|11|10.85|10.95|10.7|10.8|10.66|10.91|10.75|10.88|11.37|11.35|11.51|11.13|10.73|10.84|11.22|11.55|11.47||11.57|11.78|11.49|11.68||11.21|11.19|11.44|11.49|11.18|10.86|10.93|10.94|10.66|10.65|10.59|10.51|10.6|10.59|10.81|10.92|10.88|10.86|10.95|11.03|11.01|11.35|10.89|10.59|10.4|10|9.64|9.79|9.74|9.98|10.28|10.33|10.2|10.35|||10.54|10.44|10.36|10.48|10.09|10.38|10.75
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|38.26|38.48|38.65|37.77|38.71|37.63|37.02|36.77|36.86|36.8|37.7|38.07|38.31|37.64|36.51|37.74|37.88|38.96|38.26|39.1|39.5|40|40.54|40|40|40.03|40.51|40.46|40.05|38.61|37.84|37.72|37.04|35.99|36.16|36.09|37.56||37.33|37.13|37.09|37.37|37.06|36.22|36.25|36.45|36.22|35.55|35.63|36.23|35.92|36.07|37.62|38.07||37.56|38.14|38.08|||37.82|37.98|37.18|37.51|37.06|38.4|37.96|36.95|36.62|36.32|36.16|36.38|36.67|37.05|37|36.75|37.51|38.08|38.77|38.35|38.33|38.88|39.19|38.72|38.29|39.56|39.14|38.9|38.47|37.72|37.14|36.86|35.59|37.69|36.36|36.6|36.46|35.65|34.59|33.99|34.4|34.38|34.55|35.05|35.38|35.89|35.71|35.39|35.57|35.54|36.34|35.16|34.61|34.64|35.05|34.71|33.87|33.47|33.66|32.94|33.5|32.57|32.69|32.24|31.53|31.06|31.35|30.08|29.86|29.86|30.08|30.47|29.81|30.1|29.98|29.89|29.6|29.82|29.43|29.62|30.76|30.7|29.61|30.3|30.74|31.6|31.32|31.4|31.45|30.84|31.09|30.64|30.57|30.16|29.98|30.51|30.77|31.67|29.64|29.54|29.6|29.45|29.17|28.56|28.47|28.72|28.11|28.89|28.58|27.88|28.37|28.04|28.4|27.37|28.02|27.51|27.59|26.34|26.26|25.93|26.25|26.14|27.27|26.88|27.17|27.36|27.18|27.05|25.56|25.93|26.08|27.13|27.96|28.15|26.24|25.98|26.78|26.47|24.86|25.44|26.07|27.14|26.86||26.49|26.26|26.11|25.95|25.93|25.5|26.31|25.95|25.26|24.49|23.14|23.31|23.39|23.41|21.05|21.17|20.88|20.76|21.25|21.79|21.26|21.11|20.25|21.44|20.45|20.34|22.03|20.05|18.41|18.3|17.5|17.91|17.88|17.6|18.19|18.91|18.22|19.58|20.2|||19.92|19.07|19.31|19.36|18.69|19.07|19.66
04986|32565|/equities/henderson-group-plc.|ASX200|41.39|41|41.81|41.12|40.88|40.7|39.48|39.84|39.22|37.27|37.38|38.05|38.7|38.32|37.38|38.74|37.47|37.7|37.16|36.72|37.69|39.06|39.47|39.4|39.63|40.59|40.54|40.69|40.96|40.19|42.59|41.74|42.09|40.22|41.56|40.35|41.84||43.59|43.1|44.17|43.49|44.63|44.3|43.99|44.34|43.86|43.5|43.29|43.57|43.46|40.26|41.14|42.18||42.23|42.56|42.89|||42.33|42.1|42|42.4|42.37|42.79|42.42|41.8|42.9|42.87|43.5|44.81|44.09|43.28|41.99|39.18|39.29|39.2|39.29|39.13|39.24|39.41|38.68|36.57|36.6|36.92|37.18|36.99|36.74|35.91|36.3|36.17|35.9|35.2|35.64|36.13|35.82|35.47|34.97|34.89|35.94|36.05|37|37.8|37.89|38|39.01|39.35|39.84|39.9|39.8|39.42|38.79|38|37.27|35.18|34.56|34.57|34.92|32.8|29.97|29.87|29.93|28.85|28.1|27.72|26.87|26.45|26.96|27.23|27.26|26.86|26.39|26.52|26.56|27.06|27.29|28.41|28.06|28.25|28.95|28.1|27.97|28.63|29.02|28.64|29.23|29.35|28.45|28.22|28.97|29.11|29.45|29.32|29.38|29.3|29.8|29.59|29.52|28.9|29.96|29.23|29.88|29.22|29.12|30.28|31.21|31.65|31.29|31.45|31.39|31.15|30.67|29.91|30.66|30.63|29.96|29.5|29.79|29.1|30.6|30.2|30.73|30.36|31|30.16|30.7|30.96|29.56|31.17|30.5|32.09|32.05|32.86|32.39|32.45|33.18|33.34|31.73|33|34.5|36.1|36.98||34.82|33.73|32.85|32.8|32.33|32.73|33.42|33.18|32.05|31.61|30.65|30.52|29.81|29.1|27.76|27.3|27.25|28.8|29.4|29.56|29.08|27.53|28.42|28.35|27.61|26.6|24.59|24.51|23.68|23.24|22.91|23.79|23.94|24.21|24.5|24.45|24.27|24.55|25.16|||26.03|25.9|25.23|24.07|23.2|23.5|24.75
04987|7274|/equities/jb-hi-fi|ASX200|51.1|49.81|49.32|48.58|48.67|48.13|47.65|46.54|45.98|45.33|46.4|45.54|45.76|44.62|43.41|45.55|47.33|47.91|49.67|49.72|50.47|51.06|51.59|52.44|50.89|51.18|51.92|52.05|52.15|51.09|51.59|52.04|51.72|50.74|51.77|51.26|52.47||52.04|51.01|52|52.15|53.69|52.7|50.77|51.24|51.86|50.7|49.76|49.82|47.45|48.27|49.25|49.88||48.62|48.85|48.47|||48.32|48.05|47.68|48.38|48|47.38|46.7|46.21|46.16|44.02|44.77|43.92|42.89|43.97|45|45.59|45.3|46.35|45.71|46.04|45.78|45.39|46.15|45.5|46.02|45.55|45.57|45.74|46.37|45.81|45.46|44.42|46.46|50.18|48.75|48.81|48.55|48.17|47.8|47.43|47.38|50.5|49.41|49.51|50.83|51.28|51.03|51.86|52.2|52.18|52.03|52.58|51.3|50.21|49.69|49.6|48.75|47.04|47.24|46.21|46.49|47.06|47.36|47.11|47.59|47.44|48.14|47.07|47|47.05|47.26|47.67|46.76|46.46|46.85|47.14|47.08|47.3|48.68|49.78|50.83|51.1|50.12|50.16|51.16|51.76|52.27|52.4|51.46|50.94|51|50.24|48.07|49.6|47.33|46.4|46.3|45.74|46.04|45.66|45.78|44.79|44.08|44.62|45.67|45.59|44.47|44.63|45|44.44|44.27|43.21|43.72|42.87|43.22|42.57|43.13|42.47|42.95|42.4|42.66|42.4|43.48|43.09|42.69|42.7|42.8|43.03|42.91|42.24|41.51|41.87|41.45|39.82|39.98|39.8|41.82|40.21|38.01|40|40.22|42|40.31||40.35|40.29|39.89|38.81|37.96|37.12|37.74|37.5|36.5|36.45|35.15|35.64|35.36|35.32|34.01|34.29|34.2|35.03|35.11|36.12|35.26|33.99|35.1|33.95|33.97|34.33|35.16|34.82|34.15|34.48|33.72|33.24|33.34|32.11|32.2|33.07|32.28|33.91|33.83|||33.9|31.63|30.62|30.73|29.12|31.71|30.99
04988|985811|/equities/kogan-com-ltd|ASX200|14.03|13.88|13.9|13.42|13.8|13.07|13.39|13.3|13.03|13.72|14.29|14.43|13.93|14.26|13.98|15.6|15.9|15.57|16.13|16.2|16.43|16.85|16.65|17.56|16.76|16.65|17.26|17.38|17.48|17.28|17.04|17.45|17.49|17.31|17.99|19.66|20.91||21.67|20.88|20.96|20.88|20.95|20.68|20.06|20.26|20.32|19.63|19.31|19.8|19.4|19.02|19.81|19.42||19|19.32|18.97|||18.77|18.65|18.06|18.9|18.04|18.43|18.25|17.55|18.35|18.16|18|18.2|17.57|18.04|17.38|17.35|16.11|16.4|16.4|16.19|16.35|15.54|16.38|17.3|17.5|18.33|19.02|19.03|19.72|19.46|19.92|19.63|19.81|23.9|22.7|22.09|21.58|20.9|20.35|20.59|21.13|21.03|20.5|20.61|21.98|23.05|24.53|25.1|25.08|24.75|24.6|24.45|22.72|22.14|22.03|22.2|22.01|20.77|20.31|20.02|20.1|20.18|21.17|20.61|20.03|19.94|20.49|20.08|19.82|20.79|20.15|20.41|19.23|18.72|18.85|19.3|19.46|20|19.88|19.32|21.67|21.67|21.51|20.8|20.86|21.23|20.89|21.19|21.91|21.7|21.99|22|22.99|20.51|21.84|20.07|20.47|20.87|20.66|18.81|18.98|19.02|18.86|18.25|16.66|16.86|16.38|16.58|17|17.31|17.54|17.41|17.75|17.34|17|17.83|18.17|17|17.64|17.29|16.88|16.46|16.73|15.55|15.61|15.73|14.85|14.72|13.91|14.73|14.98|15.51|14.77|14.41|14.38|14.04|14.05|13.39|13|13.15|13.23||12.38||12.38|11.4|11.19|11.2|10.94|11.23|10.56|10.43|10.02|9.73|9.5|9.47|8.87|8.35|8.75|8.76|8.55|8.66|8.85|8.36|8.7|8.56|8.29|8.08|7.89|7.78|7.99|7.71|7.69|7.45|6.91|7|6.95|6.61|6.51|6.57|6.3|6.45|6.37|||6.07|5.97|5.99|5.8|5.52|5.55|5.69
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|12.91|13.16|13.41|13.25|12.9|13|13.3|13.63|13.42|13.46|13.6|13.73|13.63|13.54|13.3|13.42|12.92|12.71|11.73|11.89|11.77|11.85|11.75|11.87|11.94|12.01|12.07|12.1|12.38|12.45|12.29|12.35|12.27|12.27|12.01|12.05|12.18||12.53|12.5|12.53|12.45|12.7|12.62|12.77|12.72|12.9|13.29|13.09|13.01|13.04|12.93|13.15|13.33||13.1|13.34|13.35|||13.28|12.98|12.9|13.04|13.17|13.54|13.36|13.38|13.61|13.73|14.09|14.32|14.23|14.3|14.37|14.36|14.47|14.31|14.16|14.2|14.39|14.76|14.49|14.34|14.49|14.89|14.47|14.56|14.39|14.28|14.4|14.62|14|13|13.03|12.83|12.84|12.69|12.35|11.96|12.03|12.27|12.58|12.75|12.62|12.52|12.68|12.67|12.47|12.39|12.41|12.21|12.15|11.86|11.98|11.95|11.84|11.49|11.31|10.86|11.14|11.03|11.42|11.54|11.6|11.75|12|11.77|11.95|11.73|11.53|11.82|11.9|12.12|12.15|12.58|12.72|12.64|12.43|12.21|12.5|12.12|11.88|11.62|11.19|11.17|11.21|11.31|11.42|11.52|11.19|11.31|11.6|11.68|11.52|11.37|11.48|11.44|11.18|11.05|11.11|10.87|11.14|11|11.35|11.46|11.48|11.59|11.73|11.93|12.12|11.83|11.72|11.45|11.54|11.55|11.52|11.55|11.31|11.45|11.68|11.71|12.15|12.66|12.7|12.94|12.21|12.37|11.89|12.17|12.15|12.92|12.85|12.87|12.94|12.99|13.14|13.06|12.14|12.27|12.73|13.17|13.31||13.05|13.06|13.32|12.96|13.13|12.93|13.03|12.29|12.55|12.07|11.41|11.51|11.42|11.67|11.12|11.14|11.02|11.29|11.16|11.31|11.22|11.3|11.68|11.69|11.71|11.54|12.36|11.62||10.68|10.29|10.3|10.6|10.8|11.16|11.95|11.56|11.71|11.72|||11.65|10.61|10.25|10.29|10.34|10.79|10.7
04990|960731|/equities/link-administration-holdings-ltd|ASX200|5.41|5.15|5.12|4.99|4.97|4.92|4.85|4.89|4.77|4.7|4.72|4.74|4.75|4.79|4.75|4.84|4.73|4.81|4.76|4.8|4.81|4.83|4.82|4.79|4.77|4.79|4.86|4.8|4.87|4.92|4.88|5.02|4.98|4.86|4.78|4.83|4.88||4.87|4.88|4.81|4.74|4.67|4.63|4.66|4.64|4.64|4.6|4.65|4.65|4.68|4.64|4.65|4.8||5.55|5.58|5.61|||5.64|5.55|5.55|5.59|5.58|5.6|5.6|5.62|5.6|5.62|5.61|5.56|5.64|4.96|5.01|4.99|5|5.01|4.92|4.95|4.91|4.94|4.96|4.92|4.91|4.94|4.93|4.92|4.96|4.91|4.98|4.99|4.91|4.88|4.83|4.86|4.87|4.84|4.73|4.77|4.76|4.82|4.84|4.94|4.9|4.94|4.95|4.9|4.9|4.85|4.92|4.99|5.01|4.99|3.99|4.01|3.99|3.9|3.85|3.74|3.74|3.73|3.86|3.76|3.73|3.73|3.81|3.73|3.78|3.78|3.82|3.9|3.86|3.84|3.82|3.87|3.86|4|3.98|4.07|4.14|4.12|4.01|4.08|4.1|3.98|4.4|4.27|4.16|4.15|4.18|4.27|4.26|4.22|4.3|4.31|4.28|4.29|4.31|4.24|4.13|4.1|4.01|3.94|3.98|4.13|3.99|4.13|4.19|4.28|4.35|4.33|4.3|4.13|4.15|4.1|4.15|4.03|4.09|4.13|4.24|4.15|4.26|4.22|4.23|4.28|4.2|4.1|4.04|4.18|4.13|4.34|4.4|4.35|4.29|4.36|4.36|4.49|4.37|4.44|4.52|4.73|4.67||4.57|4.36|4.43|4.12|4.08|4.05|4.06|4.1|4.09|3.86|3.75|3.82|3.75|3.65|3.46|3.44|3.37|3.57|3.62|3.65|3.52|3.49|3.6|3.67|3.58|3.6|3.79|3.62|3.46|3.31|3.27|3.3|3.31|3.32|3.54|3.59|3.55|3.58|3.54|||3.39|3.31|3.32|3.22|3.1|3.23|3.38
04991|7473|/equities/lynas-corp|ASX200|6.38|6.31|6.34|6.27|6.35|6.03|6.01|6.01|5.92|6.05|6.46|6.67|6.29|6.07|5.98|5.66|5.74|5.8|6.16|5.82|6.05|6.11|5.39|5.31|5.03|5.01|5.12|5.21|5.25|4.9|4.94|5.01|4.94|4.83|4.78|4.98|5.31||5.38|5.56|4.89|4.7|4.48|4.25|4.41|4.35|4.37|4.38|4.51|4.6|4.59|4.28|4.35|4.18||3.98|3.94|3.95|||3.87|3.83|3.84|3.95|3.91|3.85|3.73|3.7|3.73|3.84|4.01|4.22|4.21|4.06|4.02|3.96|3.89|3.72|3.78|3.68|3.69|3.65|3.53|3.58|3.38|3.44|3.41|3.4|3.33|3.28|3.27|3.13|3.17|3.25|3.07|2.96|3.02|2.94|2.84|2.83|2.82|2.83|2.83|2.94|2.86|2.91|2.99|2.87|2.85|2.68|2.68|2.7|2.7|2.7|2.7|2.7|2.62|2.61|2.49|2.43|2.44|2.32|2.37|2.37|2.33|2.36|2.47|2.47|2.48|2.51|2.43|2.53|2.48|2.39|2.39|2.4|2.39|2.41|2.42|2.36|2.42|2.42|2.38|2.44|2.41|2.43|2.36|2.49|2.52|2.48|2.49|2.49|||2.574|2.564|2.495|2.495|2.525|2.466|2.446|2.387|2.426|2.298|2.199|2.249|2.249|2.338|2.397|2.14|2.101|2.052|2.101|1.992|1.963|1.933|1.928|1.913|2.002|1.992|1.992|1.933|1.953|1.973|1.889|1.904|1.899|1.908|1.825|1.884|1.874|1.933|2.002|1.889|1.918|1.899|1.923|1.973|1.835|1.918|1.992|2.061|2.13||2.091|2.071|2.052|2.052|2.071|2.032|2.042|2.081|2.042|2.071|2.091|1.973|1.859|1.82|1.825|1.716|1.692|1.77|1.721|1.775|1.716|1.761|1.79|1.726|1.677|1.692|1.721|1.553|1.548|1.519|1.519|1.608|1.376|1.44|1.499|1.548|1.46|1.598|1.519|||1.43|1.332|1.322|1.356|1.253|1.322|1.371
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|151.44|151.36|151.06|149.74|149.6|148.65|150.36|152.05|148.45|144.2|146.43|147.74|146.84|145.35|142.48|145.32|146.9|148.37|147.15|142.26|145.56|145.67|146.99|145.38|144.28|146.21|147.37|143.14|134.25|134.52|134.7|135.11|134.29|132.13|131.4|133.4|135.64||137.08|137.1|139.45|138.44|138.83|136.65|137.33|138.3|136.96|138.79|140.01|140.95|138.45|135.82|139.11|140||138.48|140.49|140.52|||140.11|138.88|137.25|137.65|137.96|141.58|138.42|137.53|137.8|138.08|139.15|139.77|141.03|140.95|141.82|138.6|138.34|140.19|138.67|137.49|138.27|141.04|139.61|139.7|136.67|138.01|139.18|139.68|140.43|141.17|141.02|142.04|139.18|136.44|135.45|132.45|132.87|130.83|127.37|126.75|127.84|131.55|135.17|136.45|136.18|136.08|136.13|134.8|136.04|134.34|132.57|131.18|130.97|129.61|129.77|129.43|126.92|123.4|122.65|119.1|120.41|119.57|122.42|121.68|121.67|121.73|122.23|120|121.14|122.56|119.63|119.62|118.69|120.2|126.1|127.39|126|128.14|126.76|126.2|130.2|127.7|125.64|127.7|128.24|128.91|129.34|128.96|127.73|127.43|129.5|128.08|127.62|126.69|126.18|125.76|126.93|126.21|126.42|124.68|124.92|124.44|125.24|121.99|123.49|126|124.98|124.57|126.6|125.79|126.61|126.8|127.84|124.38|125.18|124.74|123.81|121.5|122.15|119.8|121.67|121.63|122.8|123.82|122.02|121.96|120.74|118.6|116.43|119.19|117.19|121.59|121.57|120.61|121.53|119.78|121|120.34|113.24|115.6|118.45|124|124.4||118|117.51|116.1|113.31|110.49|109.97|112.71|110.95|108.71|106.17|102.62|103.96|104.66|105.81|102.2|105.08|103.16|106.39|107.01|111.54|105.19|99.55|99.45|100.24|97.23|96.92|102.66|100.1|97.74|99|95.01|96.96|97.9|98.4|100.17|100.41|99|100.96|101.81|||99.5|92.89|92.45|92|84.3|88.06|89.34
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|44.5|45.06|45.28|45.39|43.27|42.94|43.07|42.32|42.71|43|43.16|44.2|45.14|44.99|43.44|45.44|45.34|44.59|44.51|44.99|45.76|47.49|48.87|50.25|48.45|48.85|51.11|49.62|49.56|50.31|47.55|47.87|48.52|47.44|47.92|47.54|48.76||48.8|47.73|49.45|49|49.55|48.16|47.57|49.17|50.13|49.79|51.4|50.7|50.05|51.18|51.67|53.02||53.66|54.45|55.11|||54.23|54.93|54.99|55.18|55.29|56.24|55.49|55.48|54.83|54.8|55.5|58.1|58.16|57.71|57.54|57.51|58.5|59.44|59.18|60.98|60.73|60.47|62|61.44|62.43|62.29|61.35|60.63|60.99|60.51|60.97|62.39|60.51|61.38|60|60.14|58.18|57.14|54.87|55.1|56.96|57.56|57.07|58.36|59.27|59.47|59.86|60.25|60.69|62.38|62.62|63.89|64.2|63.3|62.73|62.98|60.34|58.98|58.17|56.7|57.53|56.64|58.04|56.69|56.1|55.74|56.06|54.8|54.99|56.93|57.14|59.58|57.95|56.81|56.87|57.65|56.98|59.45|58.49|58.52|62.5|60.02|58.28|59.25|60.19|61.41|60.73|61.84|62.62|61.61|62.91|63.32|63.36|63.32|65.36|64.14|63.41|61.68|62.8|61.11|61.76|61.35|62.67|61.36|61.16|62.5|60.67|59.66|59.61|58.56|60.54|62.35|63.47|60.25|60.71|61.24|62.79|60.99|61.92|61.25|62.41|61.39|64.01|62.32|62.45|61.68|59.12|58.01|55.36|58.04|55.05|58.08|57.51|56.7|57.54|56.84|57.51|56.11|53.16|55.72|58.66|60.6|60.3||58|58.59|59.03|59.31|58.53|58.35|59.44|58.83|56.54|56.23|55.95|56.84|57.2|55.6|54.41|54.32|53.39|55.09|54.03|54.35|55|53.04|52.38|50.53|48.26|48.03|51.02|50|48.9|49.99|46.41|46.13|46.48|46.32|47.63|48.41|47.88|48.68|50.6|||49.87|47.11|47.98|47.5|42.12|45.31|48.32
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|2.89|2.91|2.96|2.92|2.96|2.95|2.88|2.83|2.79|2.76|2.76|2.8|2.83|2.81|2.77|2.77|2.79|2.89|2.85|2.79|2.82|2.82|2.82|2.84|2.87|2.88|2.94|2.96|2.96|3.02|3.02|3|2.99|2.95|2.92|2.91|2.96||2.95|2.95|2.95|2.95|2.93|2.91|2.9|2.94|2.99|2.99|2.97|3.01|3.04|3.05|3.07|3.04||3.01|3.06|3.03|||2.99|3.01|2.97|3.04|2.93|2.87|2.82|2.88|2.87|2.83|2.84|2.86|2.88|2.84|2.84|2.84|2.89|2.86|2.85|2.89|2.91|2.88|2.85|2.87|2.93|2.92|2.94|2.9|2.91|2.9|2.85|2.8|2.76|2.82|2.72|2.73|2.68|2.68|2.66|2.67|2.69|2.7|2.67|2.69|2.67|2.73|2.73|2.71|2.74|2.73|2.65|2.64|2.63|2.58|2.61|2.62|2.63|2.59|2.63|2.57|2.57|2.51|2.55|2.56|2.56|2.59|2.59|2.5|2.51|2.48|2.53|2.56|2.49|2.55|2.58|2.54|2.5|2.54|2.53|2.54|2.64|2.66|2.72|2.73|2.81|2.85|2.81|2.86|2.88|2.84|2.86|2.86|2.85|2.85|2.86|2.85|2.86|2.83|2.83|2.78|2.83|2.83|2.89|2.84|2.82|2.9|2.87|2.88|2.92|2.95|2.94|2.94|2.98|2.94|2.96|2.94|2.98|2.96|2.96|2.93|2.95|2.97|3.04|3.02|3.04|3.02|2.97|2.99|2.95|3.01|3.01|3.06|3.05|3.07|3.07|3|3.01|2.97|2.81|2.93|3.01|2.98|2.9||2.9|2.9|2.89|2.83|2.82|2.85|2.82|2.74|2.84|2.81|2.79|2.82|2.86|2.87|2.87|2.86|2.84|2.86|2.81|2.8|2.83|2.85|2.76|2.66|2.65|2.65|2.7|2.7|2.69|2.69|2.61|2.62|2.58|2.56|2.61|2.65|2.71|2.71|2.74|||2.69|2.68|2.67|2.68|2.66|2.71|2.77
04995|962367|/equities/megaport-ltd|ASX200|11.98|12.15|12.15|11.78|11.91|11.57|11.58|11.47|12|12.03|11.94|12.23|12.64|12.85|12.51|12.91|12.99|12.78|13.38|13.5|13.52|13.99|14.13|14.12|14.03|14.01|14.2|13.23|13.4|13.26|13.15|13.26|13.1|12.98|13.48|13.07|13.36||13.06|12.84|12.65|12.12|12.82|12.99|12.94|13.27|12.9|13.01|12.92|13.04|13.03|13.53|14.2|14.21||14.25|14.45|14.76|||14.5|14.6|14.21|14.7|14.99|14.26|13.99|13.19|13.41|13.44|13.12|13.53|13.35|13.58|13.32|13.34|13.53|13.43|12.78|12.64|12.9|12.65|13.6|13.69|14|13.91|13.96|13.98|14.43|14.33|14.04|14.24|14.12|15.47|14.81|14.71|14.5|13.6|13.29|13.47|13.84|14.04|14|14.6|14.53|14.89|14.58|16.79|16.65|16.36|16.24|16.64|15.98|15.83|15.7|15.9|15.9|16.01|15.66|16|16.1|16.09|16.59|16.1|15.88|16.13|16.48|15.97|15.53|15.58|15.38|15.84|15.24|15.02|15.13|15.37|14.83|15.79|15.72|15.86|16.7|17.26|17.09|17.04|17.07|17.25|16.89|16.53|16.92|15.85|15.81|15.54|14.61|13.19|13.17|12.89|12.99|13.3|13.56|13.25|13.26|13.33|13.3|13.21|13.15|13.04|12.86|13.05|13.01|13.01|13.93|14.14|14.44|13.73|13.64|13.39|13.67|13.29|14.24|14.65|14.33|13.92|13.75|13.52|13.52|13.1|12.97|12.08|11.92|12.2|12.02|12.47|12.65|12.8|12.88|13.16|13.45|14|13.97|14.22|14.78|15.35|14.27||14.13|14.16|14.01|14.1|13.88|13.75|13.38|13.58|13.68|13.76|12.98|13.05|13.8|13.79|13.55|13.33|13.39|14.08|13.85|14.13|14.1|13.51|13.22|12.22|12.08|11.75|12|12.27|12.23|12.03|11.84|11.56|11.41|11.68|11.79|12.19|11.38|10.97|11.24|||10.48|10.25|10.43|10.5|9.59|9.59|10.03
04996|7590|/equities/mesoblast|ASX200|2.41|2.46|2.51|2.44|2.35|2.27|2.26|2.2|2.26|2.32|2.37|2.37|2.34|||2.46|2.54|2.64|2.6|2.6|2.6|2.65|2.65|2.66|2.59|2.6|2.56|2.56|2.64|2.53|2.45|2.54|2.49|2.52|2.38|2.32|2.39||2.41|2.43|2.46|2.47|2.56|2.47|2.45|2.52|2.44|2.6|2.56|2.24|2.26|2.26|2.3|2.31||2.25|2.25|2.31|||2.32|2.37|2.17|2.3|2.41|3.77|3.77|3.85|4.54|4.6|4.48|4.71|4.49|4.49|4.32|4.26|4.43|4.13|4.16|4.07|4.09|4.15|4.47|4.28|3.64|3.27|3.25|3.25|3.33|3.25|3.2|3.28|3.13|3.38|3.2|3.25|3.18|3.13|3.05|3.06|3.15|3.1|3.04|3.15|3.16|3.19|3.25|3.4|3.23|3.11|3.21|3.26|3.27|3.34|3.37|3.35|3.36|3.41|3.56|3.19||5.08|5.19|5.5|4.91|4.94|5.11|5.02|4.96|4.91|4.77|4.89|4.8|4.64|4.49|4.5|4.54|4.71|4.68|4.95|5.1|5.15|5.24|5.31|5.22|5.2|5.15|5.24|5.25|5.11|5.11|5.09|5.2|4.91|4.7|3.38|3.07|3.36|4.87|4.4|4.3|4.3|4.12|3.85|3.78|3.83|3.65|3.68|3.69|3.51|3.54|3.45|3.7|3.35|3.32|3.27|3.35|3.22|3.48|3.67|3.73|3.66|3.58|3.75|3.37|3.41|3.32|3.25|3.09|3.32|3.25|3.47|3.39|3.7|4.14|4|3.97|3.9|3.61|3.6|3.92|3.9|3.76||3.73|3.86|3.87|3.86|3.93|4|3.69|3.84|3.77|3.68|3.69|3.81|3.83|3.81|4.17|3.65|3.67|3.39|||3.44|3.54|3.69|3.28|3.25|3.23|3.36|3.16|3.24|3.85|2.73|1.965|1.93|1.97|2.03|2.17|2.23|2.39|2.35|||2.5|1.835|1.85|1.815|1.345|1.46|1.51
04997|7566|/equities/metcash-limited|ASX200|3.41|3.39|3.39|3.53|3.56|3.6|3.59|3.61|3.55|3.56|3.43|3.44|3.41|3.38|3.37|3.45|3.35|3.34|3.33|3.36|3.39|3.41|3.52|3.56|3.52|3.56|3.54|3.52|3.55|3.46|3.42|3.44|3.39|3.42|3.42|3.41|3.47||3.49|3.47|3.49|3.37|3.35|3.35|3.37|3.35|3.38|3.43|3.43|3.47|3.45|3.41|3.42|3.44||3.38|3.44|3.44|||3.43|3.45|3.5|3.58|3.57|3.55|3.53|3.53|3.54|3.46|3.44|3.46|3.46|3.55|3.22|3.1|3.02|2.98|2.95|3.04|3|3.02|3.08|3.06|3.05|3.04|3.09|3.01|3.01|2.99|2.98|2.94|2.95|3.17|3.08|3.07|3|3.03|2.93|2.95|3|3.09|3.06|3.12|3.12|3.1|3.08|3.05|3.06|3.04|3.02|3|2.97|2.9|2.9|2.87|2.86|2.77|2.77|2.71|2.76|2.76|2.8|2.85|2.87|2.93|2.97|2.88|2.86|2.85|2.85|2.86|2.81|2.88|2.87|2.9|2.86|2.92|2.94|2.93|2.98|2.94|2.85|2.92|2.96|3|2.99|2.92|2.96|2.95|2.95|2.96|2.96|3|3.04|2.99|2.97|2.96|2.91|2.84|2.82|2.8|2.85|2.77|2.71|2.79|2.82|2.77|2.75|2.75|2.73|2.75|2.74|2.73|2.77|2.84|2.81|2.77|2.77|2.74|2.74|2.78|2.72|2.77|2.81|2.83|2.8|2.72|2.7|2.75|2.74|2.79|2.87|2.86|2.83|2.85|2.88|2.79|2.68|2.76|2.89|2.84|2.83||2.75|2.73|2.75|2.7|2.69|2.7|2.7|2.66|2.64|2.58|2.51|2.49|2.48|2.49|2.46|2.42|2.35|2.37|2.32|2.29|2.32|2.34|2.37|2.44|2.47|2.44|2.49|2.46|2.48|2.55|2.52|2.49|2.54|2.63||3.04|3.04|2.95|2.92|||2.81|2.8|2.83|2.97|2.86|3.01|3.16
04998|7720|/equities/mineral-resource|ASX200|39.23|38.35|38.73|39.43|40.15|38.08|38.08|38.69|38.54|38.55|38.66|39.3|38.52|38.87|37.92|39.76|39.87|39.58|39.63|37.79|38.75|38.68|36.88|37.05|35.97|36.72|36.8|37|36.94|34.97|35.39|35.91|36.6|34.59|34.35|36.35|37.53||38.84|38.19|38.88|38.26|38.35|38.5|39.83|39.02|38.92|38.9|39.5|40.48|39.76|38.5|39.05|38.47||37.45|36.77|36.65|||35.79|35|34.84|34.86|33.3|32.7|32.42|32.36|34.71|35.26|34.75|35.07|34.78|34.75|34.56|34.28|31.87|32.2|32.33|31.98|31.88|31.65|31.64|31.1|29.87|28.4|28.17|28.5|28.25|27.58|27.3|27.28|27.17|27.9|26.33|25.21|25.32|25.09|24.33|24.96|24.85|25.2|25.35|25.61|24.91|25.08|25.14|24.91|25.4|25.26|25.36|25.06|24.99|25.19|25.42|25.43|25.34|25.25|24.77|24.17|25.11|24.91|24.94|24.54|25.11|25.14|25.42|25.17|25.58|25.67|24.95|27.55|27.9|27.28|27.15|27.85|28.01|27.71|28.47|28.21|29.74|29.57|28.62|29.18|28.89|29.76|28.96|28.8|29.45|28.24|28.18|27.42|28.83|28.11|27.89|27.58|27.3|28.25|27.97|27.59|28.24|27.35|26.84|26.41|25.74|26.48|25.43|25.59|25.16|24.37|24.52|24.25|24.57|23.75|23.89|23.61|23.75|23.11|23.3|22.69|23|22.57|22.55|21.9|21.76|21.32|21.17|21.17|20.92|21.02|20.65|21.11|20.7|20.06|19.61|19.76|20.16|20.05|19.84|20.44|20.53|21|20.79||19.69|19.89|19.65|19.42|19.4|18.81|18.92|18.79|19.22|19.31|18.96|19.08|19.32|19.16|18.22|17.6|16.87|16.87|16.84|17.11|17|16.91|16.59|16.61|16.02|16.46|16.78|16.23|15.95|16.01|15.84|16.42|16.09|16.31|16.66|16.93|16.51|16.37|16.18|||15.22|15.4|15.2|15.25|15.12|14.95|14.93
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.38|2.46|2.46|2.44|2.4|2.37|2.35|2.39|2.35|2.35|2.38|2.35|2.32|2.31|2.23|2.29|2.23|2.24|2.15|2.2|2.2|2.22|2.26|2.29|2.32|2.36|2.37|2.36|2.42|2.46|2.41|2.5|2.43|2.42|2.38|2.43|2.47||2.49|2.53|2.53|2.54|2.54|2.52|2.54|2.5|2.5|2.54|2.57|2.58|2.62|2.63|2.66|2.65||2.64|2.73|2.75|||2.74|2.69|2.64|2.63|2.67|2.76|2.76|2.75|2.73|2.68|2.7|2.66|2.66|2.66|2.65|2.62|2.59|2.61|2.58|2.61|2.59|2.64|2.6|2.64|2.68|2.7|2.72|2.73|2.64|2.6|2.63|2.66|2.6|2.34|2.3|2.3|2.27|2.25|2.13|2.11|2.13|2.16|2.22|2.23|2.2|2.23|2.27|2.23|2.23|2.22|2.3|2.27|2.3|2.27|2.26|2.26|2.3|2.26|2.32|2.24|2.23|2.18|2.21|2.25|2.21|2.14|2.07|2.03|2.06|2.11|2.1|2.06|2.05|2.05|2.06|2.07|2.08|2.12|2.09|2.11|2.18|2.11|2.04|2.11|2.09|2.08|2.11|2.1|2.08|2.12|2.1|2.05|2.06|2.08|2.1|2.13|2.13|2.13|2.08|2.06|2.07|2.11|2.16|2.1|2.09|2.1|2.12|2.12|2.11|2.09|2.15|2.14|2.17|2.11|2.15|2.13|2.17|2.16|2.18|2.13|2.13|2.18|2.24|2.26|2.29|2.33|2.25|2.17|2.17|2.26|2.26|2.39|2.39|2.35|2.34|2.42|2.46|2.39|2.29|2.36|2.39|2.5|2.58||2.49|2.48|2.45|2.32|2.3|2.35|2.39|2.42|2.36|2.28|2.19|2.18|2.21|2.19|2.1|2.06|2.07|2.1|2.13|2.24|2.19|2.18|2.18|2.21|2.1|2.07|2.24|2.1|2.12|2.1|2.06|2.08|2.09|2.14|2.22|2.32|2.21|2.24|2.28|||2.3|2.22|2.14|2.1|1.99|2.12|2.21
05000|7311|/equities/monadelphous|ASX200|11.01|11.25|11.26|11.07|11.01|10.68|10.69|10.68|10.75|10.9|11.08|11.64|11.62|11.8|11.58|11.51|11.84|12.32|11.85|11.65|11.47|12.02|12.12|12.09|12.13|12.22|12.22|12.44|12.86|13|12.89|13.3|13.25|12.92|12.96|13.42|14.21||14.36|14.41|14.49|14.36|14.2|13.84|14.08|14.07|14.1|13.79|13.77|14.13|13.69|13.58|13.62|13.74||13.47|13.69|13.76|||13.77|13.75|13.45|13.79|13.63|14.2|14.25|14.5|14.66|14.71|15.35|15.28|15.1|14.98|14.5|14.16|14.22|13.7|12.79|12.74|12.78|12.92|12.28|12.04|11.75|11.71|11.77|11.57|10.97|10.9|11.07|10.85|10.62|9.98|10.06|9.56|9.38|9.48|9.16|9.14|9.58|9.91|9.99|10.2|10.17|10.02|10.09|9.98|10.41|10.25|10.3|10.17|10.45|10.41|10.48|10.4|10.58|10.41|10.39|10.02|10.21|10.14|10.58|10.51|10.3|10.73|10.93|10.73|10.93|10.93|11.03|10.96|10.82|10.79|10.46|10.67|10.88|11.03|10.91|10.93|11.14|10.96|11.01|11.29|11.11|11.06|10.93|10.99|11.12|11|10.92|10.43|10.05|8.45|8.51|8.46|8.29|8.48|8.46|8.39|8.55|7.94|8.26|7.99|8.91|9.14|9.1|9.26|9.44|9.66|9.68|9.56|9.77|9.55|9.75|9.7|9.9|9.44|9.7|9.78|9.98|9.68|10.11|10.58|10.94|10.88|10.81|10.82|10.34|11|11.13|11.29|11.24|11.19|11.54|11.14|11.53|11.6|11.2|10.81|11.86|12.7|13.1||12.33|12|12.39|12|11.89|11.82|11.96|11.71|11.77|10.58|10.73|11.01|11.02|10.95|10.78|10.85|10.86|10.99|10.8|11.11|10.68|10.09|9.9|9.58|9.2|9.65|11.3|10.61|10.47|10.58|9.96|9.9|10.08|10.58|11.13|11.48|11.33|11.24|11.13|||10.66|10.04|10.19|10.38|9.58|10.08|10.7
05001|18557|/equities/nanosonics|ASX200|6.05|6.19|6.3|6.1|5.96|5.84|5.9|5.89|5.85|5.81|5.89|6.05|6.16|6.21|6.03|6.09|5.56|6.05|6.3|6.33|6.43|6.54|6.85|7.01|6.87|6.82|7.3|7.32|7.38|7.55|7.12|7.17|7|6.83|6.84|6.85|7.1||7.09|7.15|7.16|7.2|7.28|7.23|7.06|7.2|7.19|7.29|7.47|7.58|7.45|7.47|8.04|8.25||8.03|7.96|8|||7.9|7.85|7.73|7.83|7.81|7.66|7.5|7.32|7.17|7.08|7.14|6.95|6.88|6.9|6.72|6.71|6.86|6.8|6.66|6.65|6.58|6.51|6.68|6.48|6.48|6.44|6.41|6.34|6.36|6.34|6.37|6.2|6.13|5.89|5.72|5.58|5.76|5.12|5.05|5.15|5.25|5.4|5.36|5.42|5.48|5.57|5.53|5.67|5.8|5.74|5.72|5.74|5.61|5.65|5.62|5.78|5.59|5.48|5.75|5.68|5.77|5.68|5.81|5.79|5.78|5.76|6.02|5.89|5.81|5.89|5.91|6|5.91|5.88|5.88|5.86|5.84|5.99|5.95|6.08|6.19|6.09|6.02|6.06|5.93|6.01|6.07|6.21|6.87|6.49|6.5|6.5|6.43|6.2|6.15|5.98|5.93|6.18|6.32|6.31|6.39|6.32|6.32|6.11|6.19|6.52|6.28|6.37|6.36|6.36|6.39|6.28|6.5|6.34|6.36|6.23|6.27|6.04|6.14|6.35|6.47|6.4|6.67|6.68|6.88|6.78|6.8|6.82|6.75|6.8|6.74|7.01|6.72|6.57|6.74|6.65|6.82|6.86|6.41|6.46|7|6.98|6.96||6.93|7.35|7.22|7.16|7.2|7.23|6.99|6.97|7.21|7.1|6.81|6.87|6.89|6.79|6.82|6.81|6.83|7.07|7.03|6.96|6.88|6.86|6.72|6.75|6.79|6.62|6.91|6.72|6.65|6.54|6.38|6.13|6.22|6.27|6.56|6.62|6.32|6.26|6.24|||6.25|6.11|6.19|6|5.8|6.17|6.41
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|26.01|26.24|26.25|26.14|26.1|26.12|26.24|26.65|26.43|26.39|26.31|25.7|25.26|25.14|24.64|25.15|24.9|24.85|24.57|25.11|25.53|25.6|25.56|25.29|24.93|25.05|24.98|25.03|25.46|25.23|24.7|24.71|24.24|23.81|23.54|23.92|24.22||24.13|24.12|24.3|23.91|24.02|23.65|24.14|23.78|23.48|23.46|23.21|23.35|23.04|22.41|22.69|22.93||22.6|23.03|23.11|||23|22.98|22.93|23.3|23.37|23.85|23.61|23.38|23.55|23.33|23.54|23.44|23.31|23.25|23.13|22.97|23|23.04|22.89|23.32|23.48|24.05|23.33|22.74|22.73|22.7|22.29|21.84|21.59|21.2|21.3|21.82|21.26|19.76|19.57|19.31|18.7|18.9|18.82|18.6|18.6|18.88|19.09|19.33|19.53|19.41|19.5|19.19|19.4|19.22|19.23|19.1|19.35|18.99|18.69|18.76|18.6|18.24|18.19|17.49|17.83|17.75|18.08|18.22|18.37|17.19|17.12|16.64|17.04|17.29|17.3|17.15|17.16|17.4|17.15|17.32|17.44|17.9|17.61|17.35|17.89|17.62|17.4|17.93|17.93|17.8|18|18.28|17.54|17.65|17.7|17.89|17.61|17.75|18.22|18.01|18.28|17.88|17.46|16.96|17.04|16.91|17.14|16.94|17.66|18.12|18.18|17.9|17.95|17.98|18.23|18.11|18.26|17.81|18.1|18.07|18.18|18.1|18.17|17.86|18.06|17.98|18.34|18.7|18.74|18.9|18.56|18.22|18.11|18.4|17.91|18.55|18.66|18.77|18.67|18.78|18.96|18.85|18.1|18.59|19.07|20.16|20.47||19.48|18.92|18.7|17.88|17.95|17.81|18.79|17.94|16.64|15.75|15.34|15.52|15.6|15.49|15.17|15.46|15.24|15.64|15.52|15.98|16.08|16.22|16.59|16.99|16.46|16.14|16.96|16.29|15.32||15.76|15.72|15.9|15.64|16|16.39|16.28|16.64|16.54|||16.08|15.35|16.13|16.47|15.62|16|16.95
05003|102032|/equities/nsreit-stapled|ASX200|1.8949|1.9098|1.9247|1.8949|1.875|1.87|1.8949|1.8402|1.8601|1.8402|1.8651|1.885|1.8899|1.8999|1.8651|1.88|1.88|1.87|1.875|1.88|1.885|1.88|1.8949|1.8949|1.9098|1.9049|1.8999|1.8899|1.88|1.9198|1.8949|1.9198|1.8999|1.9049|1.8999|1.88|1.9098||1.9297|1.9247|1.9397|1.9198|1.9148|1.8899|1.9049|1.8999|1.87|1.8601|1.87|1.875|1.8601|1.875|1.9049|1.9198||1.8999|1.9496|1.9446|||1.9496|1.9446|1.9347|1.9397|1.9596|1.9795|1.9844|1.9993|1.9993|2.0292|2.0391|2.0192|1.9596|1.9247|1.8999|1.8949|1.9049|1.9397|1.9049|1.8899|1.88|1.8899|1.8601|1.875|1.8501|1.8402|1.8302|1.8452|1.87|1.8352|1.875|1.8551|1.8153|1.8501|1.8402|1.8253|1.8253|1.8153|1.7954|1.7954|1.7905|1.8054|1.8302|1.8501|1.875|1.87|1.875|1.88|1.87|1.8551|1.8899|1.88|1.885|1.8601|1.8501|1.8402|1.8601|1.87|1.88|1.8402|1.8352|1.8054|1.8501|1.88|1.87|1.8551|1.8601|1.8203|1.8501|1.8452|1.885|1.9198|1.9098|1.8551|1.8551|1.8651|1.8501|1.87|1.8601|1.87|1.8999|1.8949|1.8551|1.8899|1.875|1.87|1.8452|1.8501|1.87|1.8302|1.8104|1.8004|1.8153|1.8153|1.8302|1.8153|1.8104|1.8501|1.8501|1.8402|1.8452|1.8501|1.875|1.8253|1.7905|1.8651|1.8501|1.8601|1.885|1.8899|1.8899|1.9098|1.9148|1.9049|1.8949|1.8601|1.875|1.8601|1.87|1.8651|1.8501|1.8651|1.885|1.8949|1.9049|1.9098|1.885|1.8352|1.8402|1.88|1.8651|1.9297|1.9049|1.9098|1.9645|1.9049|1.9098|1.9247|1.875|1.8452|1.88|1.9397|1.885||1.8452|1.8651|1.9049|1.8651|1.8302|1.8601|1.8004|1.7556|1.7905|1.7606|1.686|1.7208|1.7208|1.691|1.686|1.681|1.6611|1.5965|1.6214|1.6164|1.5816|1.5766|1.5716||1.681|1.681|1.7258|1.6711|1.6711|1.6661|1.6562|1.6214|1.5667|1.5567|1.5915|1.6413|1.6214|1.6413|1.6562|||1.6711|1.5915|1.5915|1.691|1.6114|1.6114|1.5915
05004|102006|/equities/nearmap-fpo|ASX200|2.15|2.19|2.25|2.14|2.19|2.09|2.12|2.15|2.09|2.13|2.18|2.24|2.31|2.35|2.28|2.38|2.38|2.46|2.62|2.62|2.62|2.77|2.59|2.57||2.16|2.33|2.29|2.37|2.44|2.28|2.38|2.33|2.21|2.14|2.14|2.27||2.27|2.17|2.19|2.17|2.12|2.07|2.1|2.15|2.12|2.07|2|2.15|2.15|2.21|2.3|2.27||2.22|2.24|2.25|||2.16|2.16|2.15|2.24|2.34|2.33|2.24|2.22|2.25|2.17|2.12|2.19|2.16|2.19|2.22|2.21|2.2|2.34|2.27|2.23|2.24|2.24|2.32|2.34|2.38|2.38|2.38|2.36|2.4|2.39|2.4|2.48|2.46|2.66|2.46|2.43|2.46|2.33|2.25|2.3|2.4|2.44|2.35|2.46|2.52|2.54|2.56|2.58|2.59|2.58|2.53|2.69|2.48|2.53|2.47|2.49|2.43|2.43|2.39|2.32|2.31|2.37|2.37|2.34|2.23|2.26|2.36|2.28|2.29|2.34|2.36|2.47|2.35|2.3|2.46||2.89|3|2.92|2.91|3.08|3.11|3.04|3.08|3.08|3.08|3.05|3.17|3.04|2.69|2.44|2.37|2.68|2.51|2.5|2.4|2.41|2.42|2.46|2.33|2.32|2.39|2.39|2.29|2.28|2.33|2.25|2.26|2.36|2.34|2.4|2.49|2.49|2.24|2.24|2.29|2.27|2.18|2.33|2.34|2.42|2.4|2.46|2.48|2.49|2.45|2.34|2.25|2.18|2.12|2.08|2.2|2.11|2.14|2.22|2.18|2.22|2.23|2.06|2.1|2.19|2.32|2.22||2.22|2.21|2.21|2.21|2.19|2.29|2.24|1.92|1.925|1.94|1.935|1.855|1.855|1.695|1.555|1.585|1.52|1.635|1.64|1.705|1.655|1.67|1.66|1.515|1.415|1.48|1.525|1.29|1.3|1.26|1.185|1.26|1.28|1.24|1.2|1.26|1.27|1.29|1.365|||1.255|1.225|1.23|1.23|1.085|1.17|1.185
05005|1055094|/equities/netwealth-group|ASX200|16.34|16.14|16.05|15.5|15.37|15.29|15.13|14.85|14.32|13.87|14|14.1|14.2|14.16|13.99|14.56|14.48|14.89|14.89|15.25|15.55|16.28|17.91|18.09|17.7|17.72|17.8|17.41|17.89|17.68|17.9|17.44|17.3|17.07|17.26|16.87|17.92||18.49|17.75|17.73|15.87|15.03|14.86|14.73|15.11|15.07|14.5|15.01|15.56|15.65|15.87|16.05|16.35||15.94|15.86|15.93|||15.85|16.38|16.44|15.98|16.57|17.03|15.94|15.93|15.86|15.97|16.06|16.06|16.17|16.51|16.41|16.36|16.13|16.53|16.83|16.3|16.33|15.85|16.85|16.83|16.75|16.74|16.31|16.3|17.23|17.06|16.88|17.1|16.93|17.83|17.62|17.43|17.16|17.45|17.09|17.28|17.79|17.92|17.28|17.6|17.89|18.35|18.11|18.21|18.29|18.04|17.91|18.06|17.79|17.89|17.91|17.27|15.95|15.6|15.68|15.41|15.5|15.18|15.34|14.91|14.84|14.84|14.81|14.65|14.54|15.26|15.21|15.18|14.4|14.01|14.46|14.44|13.95|14.26|14.18|14.24|14.92|14.7|14.37|14|13.8|13.89|13.69|13.71|14.01|13.73|14.24|14.22|14.1|13|12.81|12.67|12.33|13.2|12.8|12.6|12.78|12.93|12.85|12.65|12.01|12.67|12.44|12.6|12.18|11.95|11.9|11.68|11.65|11.67|11.7|11.65|11.31|11.28|11.22|10.7|10.13|9.28|9.24|9.09|9.04|9.48|9.15|8.97|8.89|9.2|8.97|9.03|8.97|9.05|9.03|8.28|8.33|8.11|7.93|8.03|8.1|8.26|8.17||8.6|8.6|8.5|8.51|8.19|8.29|8.13|8.34|7.99|7.93|7.72|7.77|7.89|7.66|7.55|7.6|7.43|7.73|7.76|7.87|7.8|7.61|7.33|7.49|7.53|7.31|7.59|7.96|7.71|7.63|7.42|7.26|7.4|7.5|7.43|7.58|7.97|7.87|7.79|||7.64|7.32|7.21|7.58|7.08|7.23|7.09
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|25.06|24.17|24.41|24.36|24.02|24.42|23.95|23.5|23.87|23.24|23.44|24.25|23.86|24.46|24.64|24.68|25.3|25.44|24.37|24.24|24.12|24.52|25.68|26.05|25.96|26.22|25.2|25.22|25.21|24.87|24.85|25.41|25.53|25.65|25.12|25.33|26.07||26.34|26.76|27.16|27|26.42|26.23|26.68|26.68|26.96|26.13|26.32|27.28|27.59|27.67|28.14|27.01||25.78|25.93|26.03|||26.26|26.17|26.74|27.31|27.28|27.08|26.93|26.67|26.81|27.05|27.08|27.6|27.78|27.27|27.22|27.64|27.85|27.83|26.93|27.09|26.9|26.43|26.6|28.33|28.08|28.31|28.95|28.9|29.83|29.84|29.02|29.19|29.49|30.99|30.72|29.67|30.05|30.33|29.58|29.24|29.42|30.6|30.35|30.52|30.71|31.59|31.78|32|31.82|31.55|31.46|31.48|31.69|31.8|31.26|30.3|30.4|31.06|31.13|31.29|31.04|31.24|31.78|32|31.6|30.69|31.88|31.47|32.12|32.81|32.75|33.02|33|32.38|31.25|31.8|31.24|31.48|31.25|30.86|31.3|31.55|31.87|31.96|31.37|32.16|31.64|32.25|32.97|33.02|33.27|33.86|34.71|34.12|34.16|34.47|34.1|35.24|36.25|36.08|36.8|36.63|35.6|35.65|35.18|35.75|36.06|36.35|36.31|34.6|34.79|34.13|33.7|33.01|32.78|32.91|33.26|32.5|33.32|33.22|33.69|33.12|33.09|32.26|32.73|32.59|32.53|31.53|31.39|31.14|30.63|31.56|30.78|30.95|29.85|29.8|30.34|30.44|29.82|30.09|30.04|28.42|28.39||29.05|29.06|30.02|30.74|31.42|30.58|29.8|29.56|31.84|31.61|31.45|31.62|31.92|32|32.26|30.23|29|28|27.61|27.8|27.6|27.83|28.65|27.77|26.8|25.15||27.54|27.84|28.48|28.53|28.48|27.41|27.66|27.5|28.57|29.34|29.31|28.82|||25.64|25.61|26.05|25.42|24.53|24.34|23.4
05007|41354|/equities/news-corp-b|ASX200|31.31|32.29|31.81|31.58|31.36|31.44|30.65|30.35|30.16|29.25|29.68|29.4|30.55|29.82|28.74|29.2|29|29.02|28.31|28.96|29.67|29.84|30.05|29.8|29.42|29.06|28.91|28.1|27.55|28.41|25.1|25.52|24.89|24.99|24.3|24.65|23.92||23.45|24.09|24.11|23.8|23.67|23.55|23.38|23.17|23.18|23.7|23.3|23.63|24|23.02|23.17|23.16||23.14|23.21|23.55|||22.95|22.88|22.9|22.77|22.84|23.37|23.71|23.27|23.51|24.05|24.24|24.68|24.8|24.84|24.8|24.62|24.47|24.6|24.08|24.56|24.76|24.91|24.52|24|23.9|23.95|24.35|23.74|23.58|22.7|23.47|22.45|22.26|21.78|21.63|19.03|18.87|18.72|18.41|18.14|18.38|18.8|18.96|19.44|19.26|19.55|19.7|19.57|19.66|19.42|19.75|19.88|19.89|19.71|19.96|19.71|20|19.6|19.77|19.39|19.67|19.08|20.07|19.85|19.8|20.11|20.78|20.67|21.25|20.36|20.55|20.69|20.6|20.89|20.47|20.63|20.11|20.54|20.23|20.6|20.72|20.67|20.22|20.4|20.37|20.38|20.7|20.57|20.72|20.78|21.29|21|21.04|21.06|21.37|21.26|21.2|20.98|20.81|19.55|18.5|18.49|18.26|17.93|17.49|18.01|17.69|17.71|18.01|17.9|18|17.81|18.1|18.14|18.15|18.13|17.96|16.95|17.2|16.86|17.12|17.24|17.28|17.23|17.55|17.51|17.15|17.11|16.8|17.37|17.09|17.59|17.39|17.35|17.36|17.74|17.95|17.81|16.7|16.82|17.77|18.43|18.75||18.59|18.47|17.99|18.08|18.02|17.99|18.5|18.3|18.09|17.93|17.49|17.5|17.36|17.21|16.89|16.9|16.6|16.63|16.91|17.25|16.36|15.54|15.61|15.6|15.15|15.49|16.49|15.41|14.94|14.4|13.82|13.68|13.96|14.09|14.07|14.12|14.59|14.97|15.16|||14.84|14.69|14.66|14.3|13.3|13.84|14.7
05008|40380|/equities/nextdc-ltd|ASX200|10.64|11.01|11.05|10.74|10.52|10.26|10.43|10.27|10.29|10.51|10.64|11.02|11.12|11.15|11.2|11.41|11.18|11.27|11.5|11.74|11.82|12|12.4|12.52|12.6|12.6|12.87|12.64|12.55|12.27|11.87|12.1|11.91|11.63|11.6|11.5|11.93||11.81|11.81|11.93|11.96|11.7|11.48|11.48|11.86|11.59|12.07|11.96|12.21|11.87|11.8|12.29|12.37||12.23|12.23|12.4|||12.2|12.32|12.23|12.31|12.21|12.25|11.93|11.43|11.8|11.85|11.89|11.76|11.35|11.32|11.7|11.5|11.34|11.45|11.25|11.28|11.33|11.39|12.1|11.89|12.03|12.08|12.32|12.25|13.02|12.89|12.8|12.63|12.1|14.05|13.75|13.84|13.41|12.79|12.66|12.74|13.13|13.36|13.09|13.5|13.47|13.85|13.73|13.85|13.7|13.45|13.43|13.6|13.6|13.16|12.77|12.89|12.59|12.29|12.15|12.12|12.16|12.28|12.5|12.37|12.46|12.4|12.47|12.05|11.66|11.79|11.55|11.54|11.39|11.12|11.04|11.15|10.83|11.18|11.28|11.14|11.95|12.14|11.88|12.2|11.89|11.91|11.73|11.86|12.17|11.65|11.74|11.9|12|11.71|11.88|11.67|11.6|11.7|11.95|12.03|12|11.97|12.01|11.62|11.39|11.27|10.98|11.19|11.44|11.19|11.42|11.47|11.57|10.95|10.93|11|11.05|10.91|11.31|11.41|11.32|11.3|11.4|11.05|11.1|10.76|10.68|9.88|9.73|9.69|9.68|10.14|9.83|9.83|9.87|9.47|9.51|9.5|9.14|8.92|9.13|8.88|8.83||9.25|9.34|9.35|9.01|8.99|9.23|9.26|9.32|9.56|9.45|9.41|9.4|9.45|9.49|9.51|9.36|9.35|9.4|9.44|9.55|9.56|9.55|9.52|9.45|9.44|8.95|8.87|8.63|8.5|8.38|8.48|8.61|8.44|8.53|8.9|8.83|9.16|9.28|9.27|||8.67|8.4|8.64|8.78|9.2||9.18
05009|14292|/equities/nib-holdings|ASX200|5.41|5.45|5.63|5.61|5.6|5.67|5.65|5.55|5.52|5.43|5.53|5.7|5.65|5.6|5.54|5.65|5.63|5.73|5.74|5.39|5.44|5.45|5.44|5.44|5.46|5.44|5.63|5.64|5.61|5.71|5.65|5.74|5.68|5.61|5.52|5.49|5.69||5.74|5.77|5.78|5.78|5.81|5.82|5.86|5.91|5.92|5.81|5.76|5.9|6.05|6.06|6.06|6.04||5.97|6.01|5.92|||5.81|5.87|5.83|5.8|5.62|5.41|5.45|5.59|5.47|5.21|5.22|5.19|5.16|5.13|5.13|5.11|5.2|5.21|5.14|5.17|5.18|5.1|4.98|4.94|4.96|4.96|4.93|4.81|4.73|4.68|4.73|4.75|4.63|4.54|4.37|4.35|4.25|4.22|4.14|4.16|4.25|4.31|4.3|4.34|4.36|4.43|4.47|4.47|4.54|4.51|4.48|4.45|4.41|4.24|4.27|4.31|4.32|4.32|4.37|4.16|4.15|4.08|4.24|4.2|4.23|4.33|4.3|4.15|4.17|4.19|4.26|4.28|4.21|4.26|4.25|4.21|4.19|4.33|4.28|4.41|4.5|4.54|4.51|4.61|4.65|4.65|4.64|4.62|4.53|4.81|4.84|4.92|4.64|4.66|4.63|4.62|4.68|4.66|4.65|4.46|4.47|4.42|4.54|4.49|4.43|4.56|4.42|4.5|4.49|4.63|4.68|4.63|4.71|4.64|4.65|4.67|4.76|4.67|4.64|4.65|4.64|4.63|4.72|4.69|4.82|4.84|4.63|4.61|4.59|4.71|4.66|4.85|4.89|5.06|5.04|4.77|4.85|4.79|4.4|4.48|4.5|4.7|4.75||4.6|4.58|4.59|4.59|4.59|4.71|4.75|4.51|4.56|4.51|4.43|4.59|4.65|4.6|4.69|4.74|4.6|4.72|4.73|4.85|4.92|4.92|4.82|4.91|4.86|4.83|4.92|4.96|4.82|4.81|4.75|4.7|4.7|4.63|4.8|4.91|5.08|5.05|5.1|||4.99|4.86|4.81|5.03|4.86|5.08|5.32
05010|1089517|/equities/nickel-mines|ASX200|1.45|1.42|1.46|1.48|1.42|1.375|1.345|1.345|1.3|1.25|1.305|1.455|1.42|1.375|1.4|1.485|1.485|1.465|1.38|1.3|1.305|1.32|1.305|1.255|1.195|1.19|1.18|1.2|1.22|1.245|1.255|1.305|1.31|1.28|1.26|1.235|1.325||1.4|1.295|1.31|1.275|1.225|1.23|1.26|1.25|1.215|1.225|1.245|1.275|1.26|1.185|1.15|1.095||1.105|1.15|1.145|||1.085|1.08|1.1|1.16|1.15|1.1|1.105|1.115|1.125|1.08|1.04|1.03|1.02|1.02|0.99|||1.029|1.063|1.063|1.044|1.068|1.044|1.029|0.989|0.916|0.94|0.955|0.916|0.906|0.891|0.881|0.861|0.876|0.837|0.837|0.837|0.827|0.842|0.881|0.93|0.95|0.916|0.985|0.96|0.975|0.98|0.94|0.906|0.876|0.758|0.773|0.758|0.768|0.733|0.758|0.738|0.704|0.674|0.645|0.679|0.665|0.689|0.689|0.669|0.669|0.669|0.669|0.689|0.699|0.694|0.704|0.694|0.684|0.665|0.674|0.669|0.689|0.689|0.714|0.758|0.719|0.699|0.669|0.669|0.635|0.625|0.64|0.65|0.625|0.625|0.62|0.63|0.625|0.62|0.62|0.61|0.615|0.62|0.62|0.61|0.581|0.581|0.581|0.571|0.581|0.581|0.576|0.615|0.601|0.581|0.571|0.596|0.601|0.615|0.62|0.601|0.576|0.581|0.586|0.586|0.605|0.591|0.586|0.561|0.571|0.561|0.581|0.546|0.571|0.561|0.601|0.581|0.581|0.561|0.581|0.546|0.541|0.517|0.541|0.546|0.556|0.591||0.551|0.527|0.546|0.537|0.532|0.532|0.537|0.517|0.517|0.527|0.532|0.551|||0.542|0.514|0.528|0.538|0.547|0.552|0.566|0.552|0.542|0.533|0.518|0.528|0.528|0.509|0.485|0.47|0.475|0.47|0.466|0.461|0.47|0.48|0.451|0.47|0.494|||0.48|0.451|0.446|0.451|0.446|0.456|0.451
05011|985597|/equities/nine-ent-fpo|ASX200|2.87|2.97|2.98|2.99|3|3.03|3|3|2.93|2.92|2.96|3.04|3.07|2.94|2.87|2.95|2.93|2.67|2.68|2.64|2.66|2.79|2.83|2.74|2.69|2.68|2.76|2.73|2.69|2.73|2.6|2.63|2.64|2.46|2.41|2.37|2.43||2.41|2.47|2.4|2.43|2.35|2.29|2.36|2.36|2.33|2.34|2.27|2.36|2.36|2.31|2.37|2.32||2.32|2.36|2.36|||2.35|2.32|2.29|2.33|2.35|2.43|2.35|2.28|2.3|2.37|2.45|2.48|2.45|2.44|2.42|2.45|2.41|2.35|2.3|2.31|2.36|2.4|2.4|2.37|2.37|2.37|2.36|2.37|2.4|2.44|2.48|2.36|2.4|2.34|2.29|2.36|2.27|2.17|2.13|2.08|2.13|2.15|2.14|2.14|2.15|2.17|2.18|2.14|2.11|2.11|2.12|2.03|1.99|1.95|1.945|1.915|1.865|1.835|1.77|1.73|1.79|1.745|1.725|1.72|1.7|1.695|1.72|1.68|1.68|1.65|1.67|1.705|1.7|1.7|1.69|1.695|1.65|1.69|1.64|1.645|1.665|1.68|1.65|1.66|1.68|1.72|1.755|1.76|1.73|1.645|1.63|1.565|1.535|1.525|1.555|1.515|1.53|1.47|1.46|1.43|1.385|1.375|1.38|1.345|1.355|1.415|1.395|1.41|1.415|1.41|1.415|1.43|1.45|1.42|1.38|1.415|1.39|1.35|1.4|1.37|1.375|1.35|1.36|1.38|1.385|1.385|1.38|1.38|1.34|1.355|1.345|1.415|1.395|1.415|1.44|1.445|1.515|1.515|1.42|1.48|1.55|1.66|1.655||1.555|1.475|1.53|1.535|1.5|1.48|1.48|1.525|1.52|1.47|1.37|1.385|1.42|1.44|1.38|1.365|1.325|1.415|1.405|1.45|1.4|1.4|1.39|1.4|1.405|1.37|1.425|1.3|1.265|1.21|1.15|1.15|1.155|1.165|1.2|1.15|1.15|1.2|1.175|||1.22|1.17|1.165|1.175|1.11|1.195|1.21
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|9.36|9.07|9.35|9.35|9.35|9.76|9.56|9.37|9.49|9.56|9.58|9.92|9.52|9.95|10.21|10.05|10.46|10.85|10.67|10.38|10.6|10.74|11.62|11.88|12.06|12.3|12.09|11.9|11.98|11.87|12.13|12.51|13.06|12.97|12.85|12.74|13.26||13.23|13.43|13.62|13.41|13.3|12.86|12.72|12.84|13.06|12.8|12.78|13.18|13.31|13.44|13.74|13.29||12.69|12.54|12.53|||12.49|12.52|12.49|12.93|12.84|12.57|12.19|11.71|12.17|12.39|12.27|13|13.03|12.78|12.84|12.98|13.01|12.86|12.61|12.85|12.89|12.52|12.72|13.96|14.03|14.14|14.4|14.45|15.16|15.11|14.1|14.33|14.91|16.84|16.56|15.45|15.29|15.34|15.04|14.85|14.99|15.78|15.35|15.65|15.8|16.2|16.19|16.21|16.25|15.98|16.06|16.19|16|16.03|15.95|15.62|15.58|15.29|13.82|13.8|13.77|13.64|13.93|14.09|13.62|13.2|13.61|13.9|14.57|14.87|14.88|15.01|14.92|13.89|13.3|13.48|13.03|13.18|13.28|13.0517|13.419|13.409|13.5976|13.548|13.3693|13.6075|13.2502|13.6075|14.0244|13.9251|14.0244|14.342|14.878|14.1633|14.1336|14.0244|14.3916|15.2055|16.0094|15.7712|16.1682|16.3072|15.6323|15.7514|15.3445|15.543|15.3941|15.8407|16.0194|15.3842|15.7812|15.8109|15.7216|15.0368|14.8283|14.6298|14.8383|14.4016|14.739|14.6497|14.7886|14.7291|13.8358|13.4984|13.806|14.1137|14.1931|13.2601|13.1311|13.0319|13.409|13.9946|13.3395|13.4587|12.9326|12.883|13.141|13.3495|13.2006|13.5976|13.7862|12.9128|12.7143||13.3792|13.3792|14.1832|15.007|15.0566|14.6894|13.6472|13.3594|14.9971|14.5306|14.3619|14.2626|14.2527|14.0145|14.4909|13.9351|13.3892|13.2701|13.0616|13.1013|12.9326|12.744|12.8036|12.6746|12.347|11.6622|12.6944|12.8929|13.1907|13.4785|13.0914|13.2403|12.6249|12.8929|12.3768|12.5753|12.8135|12.9227|13.0319|||11.424|11.682|11.4736|10.6697|10.1039|10.3123|10.2329
05013|13870|/equities/nrw-holdings|ASX200|2.13|2.1|2.18|2.11|2.2|2.16|2.15|2.06|2.04|2.04|2.13|2.13|2.14|2.12|2.01|2.14|2.17|2.31|2.31|2.27|2.32|2.8|2.8|2.68|2.67|2.73|2.75|2.84|2.86|2.84|2.92|3.09|2.99|2.87|2.86|2.77|2.88||2.95|2.98|3.03|3.02|3.02|3|3.06|3.06|3.12|2.99|2.94|3.1|3.06|3.02|2.97|2.96||2.92|2.93|2.92|||2.91|2.86|2.87|2.94|2.89|2.9|2.91|2.89|2.92|2.9|3.03|3.01|2.92|2.89|2.84|2.93|2.86|2.71|2.65|2.72|2.71|2.8|2.71|2.59|2.54|2.57|2.54|2.56|2.49|2.44|2.51|2.55|2.42|2.32|2.3|2.31|2.26|2.25|2.18|2.18|2.2|2.27|2.22|2.26|2.24|2.18|2.14|2.06|2.09|2.08|2.13|2.16|2.13|2.16|2.15|2.11|2.12|2.08|2.01|1.88|2.04|2.03|2.11|2.02|2.08|2.1|2.17|2.09|2.11|2.15|2.13|2.19|2.15|2.1|2.04|2.11|2.08|2.11|2.08|2.09|2.15|2.09|2.12|2.2|2.17|2.19|2.17|2.14|2.26|2.23|2.1|2.05|1.94|1.89|1.91|1.79|1.82|1.81|1.7|1.69|1.69|1.68|1.73|1.69|1.83||1.7|1.78|1.78|1.79|1.82|1.68|1.7|1.69|1.64|1.68|1.7|1.6|1.65|1.7|1.74|1.73|1.75|1.84|1.77|1.78|1.88|1.86|1.7|1.89|1.79|1.91|1.86|1.84|1.89|1.94|1.92|1.9|1.79|1.84|1.95|2.14|2.19||2.11|2|1.99|2.01|1.95|1.94|1.99|1.91|1.99|2.02|1.99|2.19|1.65|1.6|1.52|1.51|1.52|1.62|1.59|1.71|1.52|1.46|1.46|1.55|1.5|1.59|1.71|1.68|1.73|1.75|1.6|1.48|1.55|1.66|1.79|1.87|1.84|1.85|1.8|||1.69|1.67|1.69|1.6|1.44|1.38|1.43
05014|7506|/equities/nufarm-ltd|ASX200|4.78|4.88|4.98|4.99|5.01|4.95|4.85|5.1|5.15|5.1|5.19|5.24|4.87|4.89|4.8|5.02|4.65|4.5|4.32|4.44|4.59|4.62|4.66|4.65|4.68|4.66|4.81|4.82|4.79|4.86|4.85|4.97|4.94|4.89|4.85|4.75|4.66||4.64|4.74|4.75|4.68|4.55|4.2|4.2|4.12|4.05|4.04|4.07|4.08|4.07|3.99|4.04|4.13||4.1|4.26|4.22|||4.16|4.17|4.18|4.31|4.34|4.14|4.14|4.17|4.23|4.25|4.28|4.34|4.34|4.3|4.24|4.13|4.1|4.15|4|4.08|4.12|4.23|4.24|4.24|4.26|4.12|4.15|4.1|4.07|3.99|3.85|3.84|3.79|3.67|3.53|3.48|3.49|3.49|3.4|3.44|3.54|3.63|3.6|3.75|3.75|3.77|3.79|3.81|3.91|3.86|3.9|3.88|3.95|3.95|4.01|3.97|3.89|3.91|3.9|3.77|3.87|3.85|3.94|4.01|4.05|4.06|4.34|4.16|4.2|4.2|4.24|4.34|4.35|4.45|4.39|4.3|4.24|4.13|3.85|3.89|3.96|4.02|3.92|4.03|4.04|4.07|4.14|4.05|4.25|4.17|4.15|4.17|4.3|4.31|4.29|4.31|4.22|4.27|4.27|4.14|4.17|4.07|4.04|3.96|4.02|4.13|4.08|4.29|3.97|4.02|4.05|4.06|4.11|4.07|4|4.08|4|3.94|3.95|3.95|4.06|3.98|4.02|3.98|4.05|4.08|4.1|4.09|4.06|4.14|4.18|4.45|4.53|4.59|4.54|4.44|4.48|4.54|4.34|4.43|4.57|4.77|4.78||4.93|4.86|5.49|5.48|5.59|5.4|5.62|5.66|5.43|5.19|5.24|5.26|5.26|5.13|5.26|5.09|4.95|4.98|5.23|5.28|5.22|5.2|5.09|5.14|5.16|5.17|5.26|5.09|5|4.9|4.8|4.71|4.77|4.73|4.82|5.13|5.05|5.02|5.02|||4.93|4.66|4.68|4.81|4.73|5.02|5.28
05015|1167776|/equities/nuix-ltd|ASX200|5.7|5.71|5.82|5.86|5.51|5.46|5.65|5.57|4.7|5|5.3|5.75|5.95|6.3|6.06|8.97|8.7|8.84|8.95|9.21|8.91|8.98|8.93|8.98|8.82|8.9|9.29|9.5|9.95|9.99|10.1|10.12|9.85|9.85|9.17|9.9|10.53||11.15|11.05|11.16|10.48|9.75|9.33|9.04|9.15|8.98|8.71|8.89|8.64|8.75|8.7|8.86|8.62||8.25|8.24|8.24|||8.27|8.22|8.15|8.2|8.23|8.21|8.15|8.19|8.25|8.15|7.9|8.5|9.05|9.06|8.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|4.31|4.34|4.45|4.44|4.42|4.34|4.28|4.47|4.57|4.42|4.21|4.23|4.24|4.32|4.24|4.33|4.24|4.31|4.05|4.05|4.24|4.31|4.26|4.19|4.05|4.15|4.15|4.13|4.13|4.1|4.04|4.04|3.96|3.87|3.88|4|4.16||4.3|4.35|4.44|4.45|4.38|4.31|4.41|4.4|4.44|4.18|4.23|4.27|4.16|3.89|3.68|3.77||3.71|3.66|3.61|||3.56|3.49|3.48|3.59|3.59|3.68|3.63|3.66|3.75|3.73|3.73|3.75|3.75|3.81|3.75|3.74|3.7|3.67|3.64|3.65|3.79|3.82|3.8|3.71|3.54|3.73|3.82|3.92|3.76|3.66|3.55|3.56|3.31|2.84|2.81|2.78|2.82|2.73|2.54|2.57|2.6|2.74|2.82|2.92|2.9|2.84|2.95|2.85|2.86|2.84|2.93|2.82|2.87|2.85|2.89|2.82|2.85|2.79|2.71|2.52|2.68|2.64|2.79|2.75|2.78|2.73|2.84|2.78|2.83|2.82|2.83|2.85|2.82|2.92|2.85|2.96|2.96|3.21|3.14|3.11|3.22|3.25|3.22|3.27|3.14|3.16|3.07|3.02|3|3.02|2.99|3.09|3.12|3.09|3.14|3.19|3.07|3.06|3.06|3.04|3.07|2.98|3.01|2.93|2.92|3.02|3|3.06|3.11|3.14|3.25|3.13|3.14|3.01|3.09|3.14|3.1|2.99|2.94|3|3.13|3.05|3.15|3.19|3.21|3.28|3.19|3.17|3.02|3.12|3.06|3.29|3.4|3.42|3.47|3.47|3.43|3.42|3.15|3.29|3.49|3.72|3.73||3.58|3.5|3.62|3.44|3.55|3.48|3.43|3.47|3.47|3.34|3.22|3.31|3.29|3.22|3|2.84|2.75|2.83|2.79|2.92|2.87|2.87|2.95|2.96|2.87|2.83|3.05|2.76|2.58|2.6|2.61|2.5|2.41|2.5|2.66|2.74|2.63|2.64|2.75|||2.7|2.57|||2.6601|2.5432|2.6114
05017|18532|/equities/imf-australia-ltd|ASX200|3.56|3.65|3.79|3.67|3.52|3.44|3.51|3.4|3.39|3.36|3.22|3.36|3.46|3.72|3.69|3.77|3.58|3.58|3.54|3.51|3.58|3.63|3.65|3.66|3.67|3.77|3.76|3.71|3.69|3.81|3.92|3.86|3.86|3.89|3.95|3.93|4.05||4.12|3.99|4|3.97|4.07|4.01|4.07|4.21|4.2|4.19|4.16|4.39|4.43|4.45|4.56|4.43||4.3|4.19|4.12|||3.88|3.84|3.78|3.95|3.97|4.09|4.03|4.05|4.07|4.03|4.15|4.13|4.16|4.12|4.13|4.22|4.25|4.27|4.22|4.25|4.26|4.34|3.98|3.89|3.83|3.8|3.73|3.71|3.74|3.66|3.81|3.79|3.64|3.46|3.36|3.42|3.4|3.36|3.34|3.45|3.47|3.52|3.6|3.69|3.69|3.71|3.8|3.73|3.69|3.72|3.88|3.95|3.96|3.98|3.91|3.96|3.89|3.85|3.79|3.68|3.81|3.93|3.93|3.97|3.89|3.84|3.86|3.81|3.83|3.9|3.9|4|3.91|3.86|3.89|3.97|3.92|4.04|4.03|4.1|4.19|4.3|4.27|4.46|4.49||4.56|4.65|4.38|4.3|4.39|4.36|4.28|4.26|4.24|4.21|4.2|4.23|4.35|4.41|4.5|4.47|4.7|4.68|4.58|4.7|4.74|4.8|4.82|4.96|4.9|4.92|5.03|4.84|4.91|4.99|5.05|4.95|4.92|5|5.1|4.96|4.94|4.89|4.85|4.9|4.67|4.77|4.6|4.8|4.83|4.92|4.92|4.96|5.1|5.27|5.31|5.14|5|4.91|4.95|4.92|4.83||4.72|4.77|4.72|4.69|4.65|4.91|4.59|4.68|4.44|4.35|4.35|4.36|4.38|4.29|4.11|4.06|3.91|3.94|4.05|4.07|4.1|3.99|3.95|3.76|4.07|4.04|4.02|3.86|3.9|3.88|3.66|3.7|3.7|3.65|3.72|3.88|3.65|3.66|3.9|||3.59|3.4|3.28|3.3|3.3|3.42|3.6
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|13.4|13.19|13.16|12.83|12.8|12.66|12.48|12.63|12.4|12.3|12.63|12.5|12.5|12.68|12.56|15.34|15.03|15.21|14.95|14.94|15.19|15.24|15.34|15.22|15.3|15.42|15.45|15.42|15.64|15.68|15.68|15.79|15.59|15.41|15.26|15.17|15.53||15.81|15.86|15.81|15.49|15.27|14.75|14.62|14.59|14.61|14.89|15.25|15.42|15.31|14.71|14.95|15.21||15.15|15.42|15.42|||15.55|15.61|15.39|15.55|15.52|15.69|15.54|15.6|15.56|15.59|15.85|16.24|16.08|16.21|16.12|16.13|16.3|16.39|16.15|16.88|17.24|17.28|17.24|16.46|16.28|16.97|17.02|16.92|16.62|16.41|16.57|16.92|16.56|16|15.7|15.48|15.48|15.55|15.06|15.26|15.47|15.7|15.66|16.16|16|16.07|16.5|16.48|16.79|16.4|16.55|16.43|16.5|16.11|16.65|16.7|16.42|15.98|15.97|15.55|15.62|15.43|15.98|16.2|16.4|16.16|16.1|15.79|16.07|16.26|16.69|17.02|16.87|17.22|16.99|17.08|16.98|17.38|17.25|17.04|17.57|17.4|16.9|17.38|17.4|17.57|17.93|18.29|18.1|17.98|17.93|18.19|18.18|18.13|18.26|17.96|18.01|17.75|17.84|17.45|17.53|17.07|17.31|17.13|17.29|17.49|17.27|17.49|17.6|17.34|17.01|16.57|17.12|17.07|16.83|16.57|16.56|16.13|16.21|16.15|16.45|15.87|16|16.19|16.59|16.64|16.54|16.64|16.16|16.37|16.31|16.72|16.94|17.02|17.02|17.03|17.12|17.28|16.49|16.95|17.22|17.84|17.73||17.55|17.6|17.68|17.5|17.36|17.18|17.66|17.84|17.69|17.15|16.84|16.83|16.76|16.78|16.5|16.2|16.06|15.75|15.69|16.08|16.26|16.76|17.23|16.9|16.49|16.89|17.92|16.91|16.56|16.85|16.68|16.81|16.49|16.35|16.73|17.19|17.18|16.99|17.24|||17.18|17|17.29|16.94|16.1|16.63|16.91
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|4.63|4.64|4.76|4.75|4.66|4.49|4.5|4.59|4.57|4.49|4.37|4.4|4.51|4.59|4.5|4.67|4.61|4.63|4.47|4.45|4.5|4.6|4.55|4.38|4.36|4.44|4.44|4.38|4.37|4.53|4.62|4.96|4.89|4.85|4.74|4.84|4.88||5.01|5.11|5.23|5.17|5.08|5.07|5.13|5.15|5.16|5.01|5.11|5.12|5.06|4.89|4.79|4.83||4.76|4.85|4.86|||4.83|4.79|4.71|4.81|4.9|4.97|4.93|4.95|5.05|5.04|5.07|5.14|5.19|5.27|5.22|5.18|5.09|5.18|5.18|5.19|5.31|5.25|5.05|4.8|4.67|4.76|4.79|4.88|4.76|4.66|4.71|4.81|4.69|4.33|4.28|4.21|4.25|4.28|4.01|4|4.02|4.2|4.26|4.36|4.36|4.35|4.5|4.46|4.54|4.54|4.54|4.36|4.38|4.37|4.44|4.47|4.52|4.47|4.39|4.26|4.4|4.3|4.52|4.54|4.51|4.47|4.6|4.49|4.56|4.53|4.59|4.64|4.62|4.71|4.69|4.8|4.82|5.1|5.16|5.33|5.56|5.58|5.45|5.6|5.56|5.46|5.57|5.53|5.39|5.47|5.54|5.9|5.8|5.82|5.83|5.72|5.87|5.84|5.81|5.73|5.77|5.76|5.72|5.54|5.37|5.63|5.6|5.66|5.73|5.71|5.71|5.69|5.78|5.64|5.76|5.73|5.84|5.75|5.84|5.73|5.86|5.76|5.86|5.97|5.95|6.02|5.89|5.84|5.67|5.93|5.75|6|6.03|5.99|6.13|6.11|6.06|5.93|5.57|5.74|5.98|6.3|6.43||6.23|6.16|6.19|6.04|6.08|5.89|5.95|5.83|5.75|5.62|5.42|5.55|5.5|5.66|5.49|5.38|5.23|5.37|5.39|5.58|5.53|5.53|5.57|5.55|5.26|5.27|5.56|5.11|4.89|4.94|4.84|4.72|4.68|4.76|4.89|5.17|4.99|5.09|5.21|||5.1|4.86|4.88|4.95|4.76|4.75|4.6
05020|985599|/equities/orora-fpo|ASX200|3|3.05|3.15|3.12|3.14|3.1|3.09|3.02|3|2.94|2.95|2.92|3.01|3.01|2.92|3.03|3.02|2.94|2.92|2.95|2.88|2.73|2.79|2.8|2.81|2.85|2.78|2.71|2.67|2.68|2.6|2.55|2.55|2.52|2.51|2.43|2.46||2.51|2.55|2.55|2.53|2.51|2.51|2.53|2.53|2.58|2.6|2.6|2.66|2.67|2.66|2.7|2.71||2.7|2.75|2.71|||2.69|2.71|2.71|2.78|2.77|2.76|2.66|2.69|2.68|2.67|2.66|2.69|2.67|2.68|2.69|2.66|2.65|2.67|2.65|2.72|2.74|2.76|2.73|2.74|2.78|2.78|2.78|2.76|2.76|2.72|2.76|2.79|2.79|2.72|2.67|2.68|2.63|2.65|2.58|2.58|2.64|2.69|2.7|2.74|2.74|2.69|2.71|2.51|2.55|2.55|2.56|2.49|2.5|2.52|2.53|2.47|2.44|2.43|2.43|2.4|2.45|2.4|2.42|2.42|2.41|2.42|2.47|2.4|2.41|2.39|2.41|2.34|2.33|2.34|2.27|2.27|2.23|2.28|2.26|2.34|2.38|2.34|2.26|2.24|2.28|2.25|2.3|2.3|2.32|2.34|2.38|2.39|2.36|2.38|2.35|2.32|2.38|2.36|2.33|2.33|2.33|2.34|2.33|2.34|2.3|2.33|2.31|2.37|2.31|2.37|2.4|2.44|2.45|2.42|2.46|2.42|2.42|2.47|2.52|2.49|2.5|2.49|2.51|2.55|2.54|2.51|2.48|2.54|2.51|2.59|2.62|2.67|2.7|2.7625|2.8875|2.8249|2.8145|2.7733|2.6496|2.7114|2.7424|2.8558|2.8249||2.8249|2.8145|2.8352|2.8042|2.763|2.7321|2.7218|2.6187|2.5774|2.6084|2.6084|2.6702|2.6702|2.6496|2.6599|2.6496|2.5259|2.5362|2.5259|2.5156|2.464|2.5053|2.5259|2.5568|2.598|2.5362|2.6496|2.6187|2.5465|2.5362|2.5568|2.4846|2.5259|2.4846|2.5774|2.6908|2.7218|2.7321|2.7114|||2.6805|2.5671|2.5774|2.5877|2.5259|2.598|2.5877
05021|7474|/equities/oz-minerals-limited|ASX200|23.29|23.11|23.15|22.96|22.65|21.37|21.53|21.73|21.3|21.24|21.98|22.3|21.46|21.9|22.3|22.54|22.33|22.56|22.54|21.07|21.76|21.55|20.84|19.96|19.17|19.31|19.19|18.95|19.18|18.66|19.08|18.87|18.9|19|18.58|18.43|19.07||20.23|20.12|20.47|19.9|20.02|19.85|20.24|19.88|20.38|20.14|20.95|20.94|20.69|19.48|19.74|19.29||18.81|18.78|18.72|||18.6|18.67|19.04|19.66|19.1|19.1|18.58|18.25|18.65|18.66|18.53|18.8|18.87|19.22|18.68|17.96|16.87|16.54|16.26|16.25|16.07|15.86|15.54|15.19|14.75|14.52|14.78|15.34|14.95|14.79|14.77|14.61|14.99|15.29|15.01|14.81|14.67|14.62|14.49|14.8|14.99|15.33|15.4|15.82|15.75|15.91|15.11|14.69|15.1|14.86|14.74|14.65|14.58|14.62|14.5|14.38|14.07|14.06|13.85|13.33|14.23|13.96|14.23|14.05|14.09|13.77|14.3|14.15|14.47|14.46|14.34|14.74|14.8|14.76|14.33|14.54|14.46|14.58|14.72|14.32|14.94|14.74|14.46|14.56|14.22|14.44|14.32|14.33|14.4|14.13|14.8|14.59|14.05|13.81|13.71|13.65|13.7|14.2|13.84|13.9|14.1|13.95|13.94|13.82|13.58|13.81|13.56|13.69|13.85|13.73|13.77|13.48|12.93|12.63|12.55|12.38|12.49|12.03|12.35|12.13|11.99|11.74|11.82|11.75|11.6|11.56|11.29|10.92|10.71|10.93|10.57|10.84|10.71|10.38|10.36|10.27|10.33|10.36|9.98|10.16|10.22|10.39|10.27||9.99|9.91|9.93|9.67|9.59|9.38|9.48|9.57|9.58|9.31|9.4|9.64|9.39|9.23|8.87|8.63|8.52|8.66|8.65|8.88|8.66|8.66|8.52|8.6|8.34|8.47|8.94|8.76|8.49|8.48|8.48|8.45|8.36|8.58|8.57|8.93|8.98|8.7|8.49|||8.17|7.64|7.68|7.36|7.04|7.02|7.33
05022|14249|/equities/bt-investment-management|ASX200|6.39|6.34|6.41|6.24|6.22|6.26|6.18|6.16|6.05|5.94|6.08|6.08|6.08|6.07|5.94|6.1|6.06|6.12|6.09|6.12|6.26|6.39|6.56|6.59|6.47|6.59|6.61|6.65|6.7|6.63|6.42|6.57|6.28|6.15|6.18|6.16|6.31||6.42|6.5|6.61|6.6|6.68|6.66|6.48|6.68|6.73|6.77|6.63|6.6|6.57|6.38|6.5|6.56||6.53|6.63|6.69|||6.64|6.68|6.59|6.66|6.7|6.83|6.77|6.69|6.72|6.61|6.87|7|7.03|7.27|7.2|7.02|7.21|7.19|7.01|6.97|6.86|6.59|6.38|6.2|6.14|6.12|6.12|6.02|6.1|5.94|6.02|6.37|6.29|6.04|5.95|5.96|6.34|6.89|6.4|6.47|6.57|6.72|6.62|6.76|6.8|6.77|6.71|6.65|6.77|6.55|6.57|6.26|6.09|6.08|6.03|5.9|5.79|5.65|5.56|5.48|5.54|5.46|5.76|5.57|5.52|5.53|5.41|5.39|5.55|5.56|5.55|5.53|5.44|5.5|5.48|5.48|5.37|5.57|5.52|5.5|5.7|5.67|5.57|5.79|5.79|5.86|5.87|5.94|5.86|5.82|5.85|5.81|5.73|5.75|5.8|5.91|5.87|5.83|5.76|5.65|5.65|5.59|5.69|5.64|5.82|5.95|5.96|5.85|6.02|6.02|6.1|5.91|6.03|5.75|5.85|5.89|5.82|5.87|5.76|5.89|5.93|5.86|6.11|6.12|6.06|6.25|6.05|5.97|5.64|5.97|5.75|6.04|6.1|6.18|6.06|6.06|6.23|6.11|5.77|5.97|6.37|6.63|6.73||6.4|6.5|6.33|6.32|6.24|6.33|6.5|6.55|6.31|6.14|6.01|5.98|6.33|6.25|6|5.75|5.7|5.84|5.95|6.05|5.75|5.35|5.33|5.38|5.27|5.23|5.52|5.18|5.13|4.94|4.86|4.89|4.93|4.87|5.07|5.13|5.31|5.39|5.26|||4.99|4.8|4.82|4.8|4.54|4.65|4.84
05023|7674|/equities/ausdrill|ASX200|1.065|1.065|1.105|1.075|1.12|1.085|1.08|1.055|1.045|1.075|1.115|1.125|1.125|1.14|1.14|1.185|1.18|1.25|1.43|1.38|1.44|1.52|1.5|1.485|1.43|1.435|1.46|1.44|1.495|1.455|1.445|1.43|1.395|1.34|1.3|1.325|1.355||1.4|1.41|1.4|1.4|1.365|1.345|1.36|1.335|1.35|1.34|1.365|1.4|1.455|1.4|1.4|1.405||1.37|1.38|1.385|||1.38|1.345|1.345|1.4|1.395|1.38|1.3|1.37|1.39|1.37|1.385|1.405|1.42|1.46|1.445|1.43|1.34|1.32|1.305|1.315|1.315|1.37|1.38|1.315|1.32|1.31|1.295|1.31|1.25|1.23|1.27|1.29|1.245|1.13|1.09|1.045|1.04|1.065|1.01|1.045|1.08|1.1|1.1|1.15|1.13|1.135|1.15|1.115|1.13|1.13|1.14|1.13|1.15|1.165|1.15|1.14|1.135|1.12|1.115|1.1|1.165|1.145|1.22|1.18|1.17|1.195|1.235|1.24|1.28|1.265|1.285|1.31|1.255|1.19|1.14|1.18|1.16|1.2|1.12|1.16|1.215|1.22|1.16|1.205|1.195|1.195|1.175|1.25|1.195|1.165|1.15|1.115|1.185|1.2|1.205|1.2|1.175|1.245|1.24|1.24|1.27|1.23|1.23|1.17|1.195|1.25|1.215|1.28|1.245|1.24|1.285|1.235|1.275|1.17|1.15|1.15|1.135|1.085|1.08|1.095|1.145|1.065|1.06|1.105|1.1|1.11|1.17|1.155|1.16|1.195|1.185|1.295|1.285|1.355|1.395|1.455|1.395|1.35|1.265|1.325|1.39|1.525|1.56||1.47|1.41|1.43|1.4|1.235|1.19|1.24|1.19|1.16|1.16|1.185|1.19|1.09|1.06|1.01|1.03|0.98|1.01|1.02|1.065|0.98|0.985|0.945|0.88|0.92|0.895|0.91|0.91|0.85|0.795|0.765|0.765|0.7|0.705|0.795|0.835|0.87|0.935|0.92|||0.785|0.615|0.625|0.61|0.57|0.57|0.6
05024|7625|/equities/perpetual-limited|ASX200|33.54|32.49|32.35|32.36|32.18|32.04|32|32.27|31.14|30.26|31|31.89|31.27|31.31|30.66|31.66|31.81|31.12|30.48|30.74|31.4|33.48|33.55|33.06|32.74|32.39|32.94|33.13|33.74|34.04|33.43|33.3|32.59|31.91|32.27|32.06|33.19||33.67|34.16|35.89|35.43|35.65|35.38|35.52|35.97|36.25|36.22|36|36.39|36.21|35|34.8|35.15||34.76|35.01|35.31|||35.04|34.94|34.52|35.27|34.85|35.58|34.77|34.77|34.83|34.82|36.02|34.04|34.11|34.5|34.3|34.1|33.98|34.01|33.47|33.74|33.98|33.86|32.95|31.86|31.8|32.48|30.18|30.44|29.25|29.09|29.5|30.29|30.3|28.28|27.67|27.68|27.99|27.82|27.03|27.2|27.57|27.87|28.06|29.13|29.33|29.81|29.93|29.9|30.52|30.29|29.81|29.59|30.42|30.2|29.93|29.6|29.18|29.05|29.3|27.96|28.39|27.97|29.25|28.54|28.33|27.96|28|27.79|27.99|28.09|28.34|28.36|28.06|28.23|28.31|28.86|28.33|29.43|29.41|29.59|30.82|30.83|30.62|31|31.39|31.52|31.44|32|31.21|31.88|31.9|30.97|31.37|31.38|32.24|32.43|31.79|31.51|30.49|30.45|30.94|30.3|30.79|30.11|30.33|31.3|31.9|31.91||33.61|34.57|33.34|33.42|32.08|32.58|31.74|30.95|31.31|30.74|30.74|30.94|30.79|31.54|31.69|31.85|31.96|30.75|29.67|28.34|30.14|28.76|29.99|30.4|29.75|28.57|28.78|29.57|29.32|27.84|29.17|31.59|33.95|35||33.11|33.08|31.55|31.2|30.59|31.27|32.05|31.15|30.72|30.15|30.51|30.58|30.6|29.02|29.09|29|28.68|29.65|29.44|30.1|30.16|28.76|29.12|28.91|27.92|28.26|30.1|28.12|27.16|26.7|26.68|26.8|26.62|27.14|28.19|28.18|28.5|28.59|28.04|||27.56|26.13|26.39|26.03|24.4|25.24|26.53
05025|13576|/equities/perseus-mining-ltd|ASX200|1.2431|1.1936|1.2233|1.1936|1.1539|1.1688|1.1539|1.1242|1.1242|1.0896|1.1193|1.144|1.0747|1.1193|1.1539|1.1044|1.1044|1.144|1.1193|1.1094|1.1292|1.1737|1.2233|1.2035|1.1737|1.2381|1.2579|1.2134|1.1688|1.1589|1.1688|1.2282|1.2134|1.2035|1.1688|1.1638|1.2282||1.2579|1.248|1.2629|1.2233|1.1737|1.1589|1.1787|1.1886|1.1985|1.1737|1.1836|1.2876|1.3223|1.3372|1.3669|1.3273||1.2876|1.253|1.253|||1.2332|1.2332|1.2431|1.3075|1.2926|1.2827|1.2084|1.1292|1.144|1.149|1.1292|1.1589|1.1936|1.1292|1.1737|1.1737|1.1936|1.149|1.0995|1.1539|1.1193|1.0846|1.0896|1.1787|1.1737|1.1787|1.1936|1.2035|1.2703|1.2629|1.1836|1.2183|1.2183|1.3471|1.3075|1.2381|1.248|1.2678|1.2084|1.2035|1.2282|1.2629|1.2282|1.2431|1.2579|1.3025|1.2876|1.2926|1.3669|1.3669|1.3669|1.3718|1.3966|1.4016|1.3867|1.3917|1.4065|1.4115|1.3421|1.3471|1.3619|1.352|1.3966|1.3966|1.3768|1.3421|1.4214|1.4412|1.5056|1.5501|1.5006|1.5303|1.5303|1.4412|1.357|1.3669|1.3174|1.3124|1.3421|1.3619|1.3966|1.4461|1.4412|1.4313|1.3917|1.4065|1.357|1.3817|1.4412|1.4263|1.4362|1.4511|1.5254|1.4758|1.4808|1.3966|1.3966|1.461|1.56|1.5105|1.5353|1.5303|1.4857|1.5254|1.5204|1.5452|1.5452|1.5353|1.5551|1.4857|1.4957|1.4857|1.4659|1.4214|1.3867|1.3718|1.3966|1.3768|1.4263|1.4511|1.4907|1.3966|1.3223|1.2777|1.2926|1.3124|1.3075|1.2976|1.2134|1.2134|1.2035|1.2678|1.1836|1.144|1.1044|1.1143|1.1143|1.2084|1.1143|1.149|1.2282|1.145|1.09||1.145|1.165|1.175|1.34|1.33|1.295|1.225|1.185|1.275|1.25|1.23|1.25|1.24|1.145|1.185|1.115|1.065|1.08|1.045|1.06|1.06|0.99|0.995|1|0.955|0.9|0.965|1.02|1.105|1.18|1.185|1.17|1.055|1.045|1.03|1.005|1.02|1.04|1.065|||0.995|0.97|0.95|0.92|0.925|0.92|0.945
05026|948096|/equities/pilbara-minerals-ltd|ASX200|1.09|1.075|1.1|1.08|1.04|0.995|0.955|0.95|0.93|0.975|1.01|1.1|1.03|1.01|1.04|1.09|1.1|1.13|1.125|1.06|1.08|1.13|1.075|1.08|0.965|0.945|0.96|1.005|1|0.985|1.015|1.005|0.995|1.04|0.93|1.07|1.15||1.18|1.15|1.365|1.25|1.16|1.18|1.175|1.18|1.15|1.04|1.11|1.095|1.07|1|0.935|0.865||0.87|0.91|0.895|||0.88|0.885|0.85|0.88|0.815|0.755|0.745|||0.815|0.783|0.801|0.797|0.741|0.713|0.717|0.68|0.699|0.661|0.68|0.68|0.643|0.661|0.638|0.573|0.559|0.54|0.564|0.48|0.461|0.475|0.466|0.456|0.456|0.41|0.396|0.396|0.387|0.373|0.391|0.401||0.363|0.391|0.373|0.377|0.382|0.354|0.354|0.349|0.359|0.345|0.331|0.349|0.349|0.345|0.331|0.335|0.303|0.298|0.303|0.303|0.293|0.293|0.298|0.298|0.321|0.345|0.359|0.363|0.34|0.34|0.317|0.317|0.312|0.317|0.317|0.321|0.317|0.317|0.34|0.331|0.317|0.321|0.321|0.331|0.321|0.326|0.331|0.326|0.307|0.317|0.326|0.331|0.331|0.326|0.331|0.359|0.377|0.382|0.387|0.349|0.354|0.326|0.326|0.345|0.321|0.34|0.326|0.326|0.331|0.321|0.335|0.317|0.289|0.293|0.279|0.27|0.284|0.289|0.275|0.284|0.284|0.279|0.252|0.256|0.252|0.233|0.238|0.242|0.247|0.247|0.247|0.256|0.247|0.247|0.247|0.261|0.247|0.289|0.312|0.335|0.345||0.331|0.27|0.275|0.242|0.247|0.242|0.238|0.242|0.242|0.242|0.233|0.247|0.247|0.224|0.228|0.228|0.219|0.219|0.196|0.205|0.191|0.186|0.191|0.191|0.186|0.191|0.205|0.196|0.191|0.191|0.182|0.186|0.186|0.191|0.205|0.214|0.214|0.21|0.219|||0.224|0.228|0.214|0.228|0.196|0.191|0.182
05027|10545|/equities/platinum-asset-mgmt|ASX200|5.1|4.82|4.86|4.84|4.78|4.79|4.86|4.8|4.68|4.62|4.51|4.55|4.61|4.78|4.63|4.95|4.64|4.36|4.15|4.31|4.42|4.49|4.39|4.34|4.31|4.29|4.29|4.29|4.36|4.36|4.38|4.38|4.34|4.15|4.15|4.15|4.14||4.06|4.12|4.15|4.12|4.11|4.05|4.06|4.07|4.15|4.17|4.16|4.06|4.07|4.04|4.05|4.11||4.08|4.1|4.17|||4.17|4.2|4.2|4.22|4.27|4.29|4.29|4.33|4.35|4.28|4.42|4.35|4.33|4.38|4.48|4.37|4.14|4.17|4.16|4.04|3.92|3.88|3.65|3.53|3.52|3.47|3.45|3.4|3.32|3.31|3.33|3.42|3.23|3.09|3.1|3.13|3.16|3.15|3.03|3.05|3.08|3.08|3.1|3.15|3.14|3.13|3.15|3.17|3.23|3.26|3.22|3.23|3.25|3.26|3.3|3.3|3.27|3.28|3.29|3.16|3.14|3.07|3.17|3.17|3.16|3.16|3.14|3.15|3.18|3.25|3.25|3.29|3.24|3.27|3.29|3.35|3.31|3.41|3.41|3.39|3.63|3.71|3.68|3.71|3.77|3.64|3.6|3.65|3.65|3.65|3.69|3.7|3.73|3.78|3.86|3.88|3.85|3.86|3.8|3.73|3.76|3.72|3.83|3.72|3.73|3.85|3.75|3.73|3.75|3.76|3.86|3.85|3.89|3.83|3.9|3.95|3.99|3.95|3.95|3.7|3.79|3.78|3.8|3.82|3.76|3.78|3.78|3.73|3.65|3.81|3.72|3.81|3.83|3.85|3.84|3.85|3.89|3.79|3.49|3.52|3.99|4.14|4.19||3.92|3.86|3.87|3.82|3.77|3.99|3.93|3.83|3.77|3.77|3.81|3.87|3.82|3.73|3.67|3.64|3.6|3.67|3.66|3.75|3.61|3.45|3.47|3.46|3.4|3.37|3.49|3.42|3.44|3.48|3.41|3.51|3.33|3.33|3.33|3.29|3.48|3.39|3.47|||3.42|3.15|3.19|3.19|3.19|3.23|3.4
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|13.8839|14.0392|14.2916|13.7577|13.9907|12.8936|12.3401|12.4469|12.9324|12.913|13.3499|14.2431|14.3208|14.5441|13.7188|15.3402|15.0684|15.2334|15.4956|15.5927|16.515|16.748|16.515|17.1073|15.8936|15.9422|16.214|15.4664|15.3111|15.2043|14.515|15.146|15.8645|15.0295|15.1557|15.0392|15.748||15.6412|15.5538|15.0781|14.2819|13.447|13.078|13.3984|12.8936|12.845|11.9227|11.8256|11.6508|11.4663|11.4955|11.5537|11.476||11.5246|11.5052|11.5149|||11.5343|11.2139|11.3692|11.4955|11.5537|11.6605|11.1653|10.942|11.5537|12.3207|12.1362|12.4275|11.9809|12.0877|12.0586|12.1168|11.8061|11.3207|11.2527|10.4857|10.1945|10.709|11.1653|11.7091|11.7285|11.1265|10.9712|10.7964|11.2042|10.9615|10.8352|10.6022|10.7964|11.3595|11.0488|10.9906|10.2624|10.0779|9.5148|9.6896|10.2042|10.6702|10.1168|10.6605|10.2624|10.5246|10.6605|10.7187|10.6799|10.544|11.311|11.8159|11.845|10.9712|11.1945|10.6411|10.6022|10.7964|10.2818|9.9129|10.476|10.2527|10.5537|10.6605|10.0779|9.8838|10.4857|10.6896|10.7964|11.3498|11.2139|11.4275|11.1362|10.8255|10.6022|11.1653|10.7187|||||12.3612|11.9188|11.7653|12.6411|6.772|7.061|6.6637|6.8623|6.14|6.3206|6.2935|6.2212|6.2574|5.851|5.5892|5.6343|5.4899|5.5892|5.6704|5.526|5.5169|5.4176|5.3093|5.3996|5.3093|5.0564|5.237|5.6614|5.3183|5.5621|5.3273|5.4899|5.1558|5.3815|5.0474|5.1016|4.9481|5.4808|5.7156|5.526|4.9662|5.1016|5.4357|5.2551|5.1558|5.1467|4.7856|4.5779|5.1919|5.237|5.7066|5.6614|5.8781|6.1129|5.7066|5.7517|6.0497|5.1829|5.7066|6.456|6.7269|6.2664||5.8239|5.4176|5.7427|5.6885|5.4267|5.237|4.8578|4.8307|4.5689|4.6682|4.4244|4.4515|4.5508|4.2257|4.2348|4.1445|3.7743|4|3.9368|4.1174|4.1445|3.8104|3.9097|4.0722|3.7111|3.6569|3.8646|3.6027|3.386|3.3409|3.07|3.079|3.0519|3.1332|3.368|3.1151|3.1783|3.3409|3.4582|||3.0971|2.5011|2.5192|2.2303|2.158|2.2844|2.3747
05029|32481|/equities/calzada|ASX200|2.7|2.72|2.75|2.58|2.58|2.48|2.43|2.35|2.41|2.4|2.37|2.45|2.46|2.5|2.41|2.52|2.42|2.43|2.41|2.5|2.5|2.5|2.54|2.55|2.52|2.54|2.62|2.61|2.52|2.59|2.57|2.62|2.64|2.67|2.63|2.6|2.66||2.66|2.63|2.62|2.66|2.48|2.47|2.54|2.77|2.68|2.95|3.39|3.53|3.54|3.68|3.93|3.93||3.88|3.96|4.01|||3.95|3.99|3.84|3.9|3.9|4.01|3.89|3.82|3.84|3.78|3.72|3.85|3.8|3.65|3.56|3.36|3.44|3.38|3.21|3.09|3.11|3.1|3.09|3.07|3|3.03|2.94|2.85|2.96|3.04|2.8|2.7|2.72|2.77|2.73|2.79|2.67|2.55|2.48|2.6|2.7|2.74|2.52|2.53|2.47|2.41|2.43|2.49|2.52|2.47|2.53|2.48|2.37|2.33|2.35|2.37|2.27|2.24|2.25|2.2|2.23|2.21|2.29|2.22|2.16|2.19|2.25|2.19|2.21|2.23|2.22|2.29|2.25|2.19|2.15|2.14|2.13|2.14|2.15|2.2|2.29|2.2|2.18|2.21|2.28|2.02|2.16|2.36|2.35|2.17|2.16|2.19|2.23|2.24|2.24|2.14|2.1|2.15|2.23|2.21|2.24|2.28|2.28|2.19|2.19|2.28|2.27|2.2|2.25|2.22|2.25|2.24|2.36|2.22|2.26|2.26|2.34|2.3|2.34|2.43|2.44|2.47|2.63|2.58|2.66|2.69|2.62|2.54|2.56|2.52|2.56|2.46|2.44|2.46|2.55|2.5|2.64|2.57|2.41|2.42|2.61|2.62|2.69||2.57|2.64|2.73|2.67|2.69|2.75|2.59|2.6|2.7|2.73|2.63|2.73|2.69|2.47|2.51|2.34|2.37|2.49|2.49|2.59|2.55|2.6|2.41|2.29|2.06|1.99|2.17|2.06|2.11|2.06|2.01|1.98|2.01|2.06|2.12|2.19|2.12|2.08|2.17|||1.99|1.97|1.94|||1.675|1.8
05030|7738|/equities/premier-inv|ASX200|23.72|23.49|23.86|23.06|23.31|22.71|22.78|22|21.77|21.63|22|21.55|21.63|21.56|21.1|21.46|21.3|21.25|21.34|21.18|21.67|21.93|21.88|22.24|21.92|22.19|22.34|22.12|22.1|22.29|22.37|22.63|22.29|22.2|22.43|22.5|22.76||23.15|22.86|23.05|23|23.46|23.75|24.31|24.38|25.35|22.49|22.92|23.29|23|22.61|23.7|24||23.51|23.73|23.55|||23.4|23.56|23|23.24|23.41|24|23.81|23|23.21|22.43|23.03|23.21|23.01|23.03|23|22.83|22.91|23|22.7|22.89|23|22.74|22.75|22.17|22.24|22.34|21.77|21.92|22.05|21.85|22.08|21.9|21.32|22.77|22.32|22.72|22.28|21.86|21.13|21.35|22.19|22.03|21.77|21.88|22.55|23.03|22.99|23.4|23.54|23.66|23.42|23.54|23.2|22.95|22.96|22.81|22.32|22.1|21.79|21.26|21.35|20.56|20.77|20.19|19|19.13|18.97|18.5|18.62|18.94|19.03|19.11|18.89|18.66|18.51|18.66|18.49|18.85|18.67|18.72|19.35|19|18.65|18.92|18.98|19.26|19.05|19.11|19.17|18.73|18.8|18.42|18.3|17.94|18.07|18.05|16.92|16.96|16.87|16.81|16.69|16.28|16.36|16.09|16.76|16.79|17|17.15|17.33|17.57|17.44|17.18|17.18|16.35|16.67|16.44|16.2|16.13|15.93|15.9|15.89|15.93|16.66|17.24|17.08|17.48|17.44|17.25|16.75|17.18|16.9|17.36|17.6|16.95|16.8|16.33|16.36|15.88|15.19|15.47|16.35|17.29|16.81||16.79|16.98|16.9|16.83|16.4|16.56|16.67|16.25|16.1|15.83|15.52|15.58|15.48|15.6|15.3|15.3|15.15|15.49|15.41|15.42|15.5|15.27|15.14|15.37|14.75|14.48|15.55|15.39|14.27|13.94|12.86|12.65|12.9|12.8|13.19|13.33|13.24|13.36|14|||13.7|12.54|12.28|12.15|11.55|11.81|12.76
05031|8583|/equities/primary-health|ASX200|4.04|4.06|4.02|4.02|3.89|3.86|3.84|3.86|3.83|3.83|3.96|3.99|4.03|4.05|4.01|4.13|3.99|3.9|3.96|3.92|3.99|4|4.03|4.06|4.05|4.02|4.08|4.07|4.13|4.14|4.11|4.16|4.15|3.92|3.88|3.85|3.93||3.96|3.94|3.93|3.95|3.92|3.85|3.88|3.92|3.93|3.89|3.87|3.9|3.8|3.82|3.8|3.77||3.73|3.76|3.8|||3.82|3.83|3.84|3.89|3.87|3.98|3.92|3.91|3.89|3.9|3.95|3.9|3.63|3.59|3.6|3.63|3.7|3.68|3.68|3.69|3.66|3.63|3.59|3.56|3.53|3.59|3.57|3.56|3.55|3.51|3.48|3.46|3.49|3.52|3.6|3.56|3.5|3.43|3.4|3.37|3.49|3.59|3.5|3.54|3.67|3.76|3.44|3.45|3.48|3.46|3.48|3.56|3.48|3.51|3.54|3.49|3.47|3.54|3.54|3.47|3.59|3.59|3.65|3.6|3.52|3.59|3.56|3.46|3.33|3.32|3.33|3.34|3.33|3.34|3.31|3.31|3.3|3.32|3.35|3.38|3.42|3.42|3.38|3.33|3.32|3.33|3.26|3.33|3.38|3.28|3.27|3.23|3.18|3.17|3.18|3.15|3.17|3.19|3.18|3.2|3.24|3.28|3.35|3.18|3.26|3.33|3.21|3.19|3.25|3.17|3.1|3.13|3.19|3.13|3.05|3.02|3.06|3.04|3.03|3.06|3.06|3.06|3.09|3.08|3.1|3.08|3.1|3.05|3.1|3.14|3.12|3.17|3.21|3.04|3.03|3.05|3.09|3.11|3.01|2.53|2.6|2.6|2.62||2.54|2.55|2.53|2.47|2.47|2.43|2.5|2.44|2.42|2.35|2.35|2.38|2.43|2.42|2.42|2.41|2.36|2.39|2.44|2.51|2.54|2.51|2.46|2.45|2.46|2.46|2.59|2.5|2.51|2.47|2.4|2.42|2.42|2.38|2.45|2.47|2.45|2.35|2.34|||2.05|2|1.99|2.01|2.05|2.12|2.12
05032|948097|/equities/pro-medicus-ltd|ASX200|43.48|43.6|43.83|42.25|44.14|43.15|43.3|42.7|45.26|43.87|44.42|46.13|46.81|46.5|44.35|45.28|44.5|45.25|46.68|47|45.97|44.69|45.65|47.02|45.11|45.13|45.17|43.83|43.99|43.76|43.66|42.9|42.15|42.81|42.84|41.2|43.78||41.13|40.5|40.52|41.97|43.9|42.4|38.19|36.53|31.77|31.81|31.82|32.62|32.29|32.97|34|35.12||34.16|34.55|35.12|||34.57|34.56|33.71|33.62|33|32.15|31.12|30.73|30.6|30.43|30.56|31.05|30.62|30.09|30|30.03|29.85|29.95|29.54|29.63|29.68|29.6|31.13|31.46|31.8|31.85|32.18|32.34|32.59|32.69|33|33.11|32.78|34.31|33.94|34.1|33.1|32.75|32.09|32.39|32.92|33.27|32.69|33.49|33.63|34.12|33.29|32.58|32.02|30.02|31.23|29.01|27.86|27.75|27.52|27.64|27|26.61|26.74|26.35|26.46|27.07|27.45|26.75|26.5|26.52|26.98|26.31|25.7|25.13|24.93|26.13|26.02|25.87|26.26|25.98|25.71|25.9|25.35|25.39|27.1|26.68|26.25|25.95|26.34|27.09|26.81|27.11|27.27|26.12|24.68|25.31|24.84|24.1|24.1|23.37|23.18|23.01|23.69|23.7|23.36|22.87|23.73|24.31|23.92|24.12|23.73|23.97|23.83|23.8|24.3|24.49|26.12|24.77|24.51|24.87|25.26|24.39|24.49|25.27|26.04|26.29|27.37|26.89|26.49|26.85|26.68|26.46|27.03|27.75|27.75|27.55|27.18|27.89|28.32|27.06|27.78|27.15|27.27|27.39|27.75|27|26.32||26.53|27.76|27.67|28.36|29.32|28.83|28.11|27.92|29.68|29.14|28.5|28.64|28.04|27.87|26.99|26.13|25.79|26.98|26.3|26.58|26.76|27.28|26.5|26.13|25.36|25.16|26.16|25.06|25.75|25.65|24.57|24.5|24.65|24.23|24.19|24.61|24.57|24.81|24.29|||23.54|22.44|22.89|21.36|20.74|21.53|21.05
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.41|5.45|5.48|5.5|5.3|5.3|5.17|5.14|5.02|5.1|5.08|5.03|4.89|5|5|5.1|5.01|5.03|4.82|4.62|4.7|4.73|4.7|4.58|4.55|4.78|4.77|4.83|4.77|4.74|4.71|4.7|4.67|4.52|4.5|4.55|4.63||4.77|4.85|4.85|4.82|4.88|4.81|4.88|4.8|4.8|4.83|4.91|4.92|4.91|4.81|4.84|4.91||4.85|4.96|4.96|||4.89|4.91|4.8|4.89|4.92|5.1|5.09|5.05|5.07|5.1|5.16|5.36|5.4|5.49|5.27|5.49|5.55|5.47|5.38|5.52|5.53|5.66|5.57|5.36|5.27|5.25|5.21|5.27|5.19|5.11|5.07|5.14|5.07|4.68|4.55|4.56|4.57|4.47|4.31|4.19|4.35|4.43|4.5|4.58|4.55|4.43|4.37|4.36|4.32|4.21|4.25|4.21|4.3|4.3|4.32|4.27|4.34|4.37|4.31|4.11|4.13|4.05|4.22|4.13|3.88|3.87|3.94|3.77|3.84|3.98|3.96|4.04|3.94|3.94|3.82|3.91|3.92|4.09|3.92|3.89|3.96|3.95|3.89|3.94|3.89|3.83|3.79|3.84|3.73|3.9|3.76|3.76|3.68|3.71|3.68|3.6|3.6|3.56|3.43|3.32|3.31|3.24|3.26|3.2|3.23|3.36|3.48|3.59|3.68|3.64|3.74|3.67|3.8|3.63|3.62|3.7|3.64|3.49|3.51|3.51|3.61|3.61|3.66|3.79|3.82|3.91|3.87|3.78|3.62|3.81||4.19|4.31|4.19|4.37|4.35|4.52|4.52|4.33|4.49|4.63|4.95|4.93||4.63|4.49|4.19|3.98|4.01|3.99|4.09|4.09|4.07|3.86|3.6|3.63|3.53|3.5|3.38|3.35|3.33|3.55|3.54|3.53|3.4|3.46|3.5|3.62|3.56|3.62|3.86|3.67|3.5|3.54|3.39|3.34|3.36|3.59|3.59|3.72|3.47|3.55|3.68|||3.56|3.25|3.18|3.05|3.05|3.2|3.38
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|9.67|9.69|9.78|9.75|9.66|9.63|9.59|9.76|9.4|9.43|9.54|9.28|9.24|9.24|9.29|9.52|9.42|9.55|9.49|8.99|8.72|8.76|8.79|8.7|8.66|8.78|8.73|8.49|8.5|8.65|8.31|8.4|8.26|8.07|8.03|8.14|8.31||8.39|8.45|8.44|8.3|8.18|8.08|8.57|8.73|8.72|8.58|8.47|8.56|8.56|8.34|8.33|8.55||8.53|8.69|8.81|||8.86|8.8|8.7|8.75|8.71|9.95|9.9|9.93|9.86|9.76|9.88|9.95|9.94|9.96|9.97|9.94|10.08|10.15|10|10.27|10.33|10.41|10.29|9.95|9.91|10|10.41|10.32|9.9|9.73|9.93|10.12|9.86|9.24|8.78|8.5|8.59|8.59|8.24|8.25|8.25|8.39|8.51|8.86|8.86|8.8|8.73|8.69|8.96|8.85|9.15|9.11|9.38|9.09|9.18|9.32|9.2|8.95|8.9|8.56|8.6|8.61|8.79|8.65|8.68|8.71|8.87|8.72|8.88|8.94|8.93|9.2|9.28|9.37|9.37|9.65|9.48|9.79|9.84|9.82|10.1|10.11|9.94|10.61|10.67|10.49|10.56|10.74|10.6|10.65|10.9|10.82|10.8|10.74|10.98|10.74|10.06|9.97|10.05|9.94|10.09|10.08|10.33|10.02|9.91|10.22|10.25|10.41|10.55|10.4|10.23|9.83|9.67|9.26|9.37|9.36|9.59|9.29|9.33|9.26|9.37|9.58|9.7|9.41|9.45|9.34|8.8|8.86|8.77|8.88|8.55|8.86|9|9.01|9.05|8.89|8.58|8.6|8.09|8.3|8.64|9.31|9.56||9.08|8.83|8.95|8.51|8.74|8.83|8.88|8.54|8.19|8.18|7.72|7.69|7.75|7.76|7.55|7.62|7.4|7.34|7.49|7.64|7.56|7.51|7.68|7.75|7.65|7.82|8.45|8.24|7.99|7.81|7.89|7.95|7.93|8.06|8.51|8.8|8.74|8.79||||9.11|8.9|8.85|8.84|8.56|8.42|8.86
05035|14304|/equities/qube-logistics-holdings|ASX200|3.0524|3.0824|3.1223|3.0425|3.0225|2.9826|3.0325|3.0225|2.9826|3.0125|3.0425|3.0923|3.0624|3.0824|3.0624|3.1322|3.0824|3.0923|3.0325|3.0524|3.0824|3.0624|3.0923|3.0724|3.0225|3.0325|3.0824|3.0524|3.1322|3.0724|2.9926|3.0125|2.9627|2.833|2.843|2.813|2.8928||2.9128|2.9527|2.9627|2.9427|2.9427|2.9228|2.9427|2.9327|2.9427|2.9327|2.9527|2.9726|2.9527|2.9028|2.9627|2.9826||2.9327|2.9726|2.9826|||2.9627|2.9826|2.9128|2.9427|2.9128|2.9228|2.8829|2.8928|2.843|2.8829|2.8928|2.9228|2.9128|2.9627|2.8729|2.9427|2.9128|2.9028|2.8529|2.9527|2.9726|3.0325|2.9826|2.9427|2.9427|2.9228|2.9726|3.0026|2.9826|2.9926|2.9726|2.9627|2.9527|2.9228|2.8629|2.823|2.7931|2.7033|2.6135|2.6434|2.6734|2.7133|2.6933|2.7532|2.8031|2.843|2.7831|2.7831|2.813|2.7532|2.7931|2.7532|2.7631|2.7532|2.7432|2.6135|2.5936|2.5936|2.5836|2.5537|2.5537|2.5038|2.5537|2.5437|2.5537|2.5537|2.5936|2.5437|2.5437|2.5337|2.6235|2.6734|2.6734|2.6335|2.6035|2.6335|2.6335|2.7033|2.6634|2.6933|2.7831|2.7532|2.7232|2.7332|2.7532|2.7631|2.7631|2.843|2.9128|2.8729|2.83|2.84|2.82|2.81|2.86|2.84|2.86|2.86|2.84|2.78|2.77|2.76|2.83|2.72|2.73|2.78|2.74|2.78|2.77|2.79|2.8|2.76|2.83|2.78|2.8|2.82|2.82|2.72|2.75|2.76|2.76|2.73|2.79|2.74|2.8|2.81|2.87|2.91|2.77|2.83|2.75|2.85|2.91|2.7|2.79|2.78|2.79|2.8|2.67|2.69|2.74|2.86|2.86||2.8|2.82|2.85|2.74|2.74|2.71|2.77|2.79|2.74|2.71|2.67|2.65|2.63|2.57|2.52|2.49|2.46|2.49|2.46|2.57|2.52|2.5|2.55|2.61|2.56||||||2.1746|2.1845|2.2042|2.1451|2.2829|2.3616|2.2632|2.3518|2.3321|||2.2927|2.1845|2.1254|2.0861|1.9877|2.1156|2.2337
05036|14307|/equities/ramelius-resources|ASX200|1.635|1.515|1.535|1.525|1.515|1.53|1.57|1.43|1.43|1.37|1.39|1.37|1.205|1.23|1.275|1.24|1.33|1.365|1.33|1.27|1.31|1.335|1.39|1.435|1.42|1.43|1.44|1.475|1.46|1.455|1.45|1.535|1.53|1.575|1.53|1.475|1.52||1.545|1.55|1.595|1.59|1.555|1.545|1.555|1.575|1.615|1.61|1.59|1.705|1.76|1.77|1.84|1.775||1.685|1.625|1.65|||1.64|1.6|1.655|1.76|1.69|1.715|1.69|1.64|1.675|1.7|1.625|1.775|1.815|1.735|1.75|1.805|1.77|1.73|1.685|1.73|1.73|1.7|1.65|1.77|1.795|1.83|1.815|1.82|1.9275|1.915|1.845|1.92|2.03|2.34|2.23|2.06|2.04|2.06|1.955|1.93|1.96|2.06|1.915|1.965|1.985|2.04|2.1|2.11|2.19|2.16|2.22|2.22|2.22|2.2|2.19|2.11|2.09|2.1|2.05|2.06|2.09|2.07|2.07|2.08|2.05|2.02|2.16|2.33|2.36|2.47|2.47|2.47|2.47|2.36|2.3|2.26|2.14|2.19|2.25|2.12|2.16|2.13|2.15|2.08|1.98|2.02|1.97|1.965|2.02|2.01|2.01|2.04|2.1|2|1.93|1.93|1.935|2|2.16|2.21|2.25|2.21|2.11|2.15|2.18|2.17|2.18|2.24|2.3|2.23|2.21|2.26|2.16|2.02|2.01|1.98|1.99|1.935|2.04|2.08|2.1|2.07|2.02|1.995|2|1.99|1.995|1.99|2|2.01|2.02|2.15|2.11|2.09|1.79|1.775|1.78|1.805|1.76|1.71|1.78|1.655|1.59||1.635|1.64|1.7|1.775|1.785|1.755|1.68|1.73|1.785|1.745|1.64|1.72|1.715|1.715|1.76|1.545|1.42|1.38|1.405|1.36|1.4|1.375|1.35|1.345|1.36|1.305|1.345|1.3|1.22|1.24|1.21|1.24|1.195|1.11|1.12|1.155|1.095|1.135|1.165|||1.05|1.025|1.05|0.975|0.97|0.94|0.97
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|66.02|67.49|66.56|65.18|63.15|63.15|63.48|63.49|63.38|64.23|64.9|67.27|67.43|68.11|66|68.18|63.28|63.26|62.15|62.16|62.51|62.28|64.32|64.63|64.52|65.36|65.62|65.48|66.65|66.35|65.86|66.55|64.75|63.02|62.97|62.68|63.44||63.33|62.7|63.8|63.01|62.14|61.92|59.38|59.54|58.71|59.44|60.2|60.78|59.92|60.22|61.78|62.65||62.18|63.72|64.28|||64.38|64.2|63.12|62.5|62.64|64.41|63.16|63.4|63|63.24|64.19|65.44|63.8|63.7|63.46|63.62|64.78|64.45|63.05|63.68|63.78|64.67|65.08|65.31|66.11|65.9|66.1|66.03|67.6|66.88|67.97|67.51|69.49|65.76|64.38|64.05|63.76|63.35|62.19|62.35|63.33|63.5|62.9|64.22|64.67|65.38|64.4|64.88|65.81|65.66|67.3|68.92|68.82|68.98|68.94|69.49|68|68.13|69.36|66.89|67.52|66.08|67.87|67.86|67.88|68.42|69.39|67.19|67.05|67.01|67.34|67.52|66.42|65.14|64.64|64.43|64.18|65.1|64.74|64.7|66.23|65.7|64.51|65.06|65.5|65.27|65.61|66.25|66.08|66.83|67.03|67.93|67.56|66.46|67.67|66.99|66.47|65.95|63.09|62.42|62.5|62.56|63.96|62.65|61.98|63.22|62.32|62.04|62.66|63.41|64.37|63.94|65.53|63.3|63.5|63.22|63.58|61.78|61.91|62.98|63.62|63.2|64.52|66.13|67.25|67.57|66.12|66.52|65|65.49|64.76|67.06|66.36|65.95|65.97|66.1|66.98|65.76|63.08|65.58|66.72|66.85|66.35||67.11|69.4|69.86|69.24|69.65|70.05|69.81|69.15|70.66|69|66.7|67.55|67.68|67.42|66.09|64.13|62.12|62.9|61.91|61.6|60.91|62|62.57|63.15|62.8|62.38|62.61|63|62.3|64.23|61.94|60.52||64.29|65.5|67.2|64.05|64|64.16|||61.2|58.72|60.58|60.53|56.84|59.55|61.87
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|133.87|135.22|137.03|135|137.47|136.75|135.66|133.3|134.92|135.89|138.42|142.56|141.6|139.33|136.8|142.32|141.94|148.51|150.56|153.6|154.79|154.36|154.58|156.09|157.16|155.4|157.33|158.06|162|157|154.5|154.98|152.29|145.08|146.68|145.16|146.5||144.35|142.79|142.64|143.8|142.52|144.5|141.74|143.35|144.76|143.78|145.88|148.22|145.45|149|154.33|154.24||148.86|149.07|150.23|||149.42|149.79|146.3|145.52|147.35|148.59|146.91|145.52|143.74|143.14|144.16|148.22|146.2|144.12|144.74|145.43|145.07|144.75|145.24|141.37|142.64|142.05|141.72|140.64|140.51|140.55|140.76|139.41|140.17|138.17|138.67|136.81|132.9|139.5|127.89|128.47|125.2|120.63|119.67|118.27|122.86|124.34|124.02|126.17|126.04|125.46|123.71|123.37|122.65|121.5|122.61|123.4|120.8|119.74|119.63|119.57|117.65|114.8|114.26|113.16|112.46|109.97|110.87|108.78|110.45|110.03|114.19|108.85|107.8|108.72|111.11|113.2|110.19|110.37|110.75|110.95|109.91|112.91|112.81|112.81|118.19|119.43|115.9|114.17|115.44|119.63|118.81|119.02|118.13|117.36|117.19|118.68|117.08|114.84|116|115.98|113.46|117.23|114.66|113.42|111.34|110.57|110.07|109.3|108.48|110.56|108.76|110.37|110.41|107.32|109.45|108.53|110.26|105.28|107|106.49|106.45|104|105.21|104.75|106.33|103.08|106.97|106.82|110.71|108.72|107.4|107.88|104.18|104.9|103.95|107|110.65|110.87|110.41|106.29|107.84|105.66|100.4|102.62|104.06|107.58|106.1||104.81|105.69|105.5|103.36|102.8|100.47|101.04|99.61|102.89|99.93|97.31|96.93|96.77|96.28|93.5|90.38|90.51|91.99|91.97|93.46|95.17|88.35|88.28|87.1|85.18|85|89.03|87.83|85.5|85.63|80.27|80|80.09|80.67|81.71|83.14|81.74|83.13|86.22|||84.47|82.88|82.3|79.42|76.43|79.03|85.02
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|17.39|17.47|17.43|17.14|17.09|16.95|16.89|16.56|16.7|16.72|17.49|17.7|17.49|17.34|16.2|16.51|16.4|16.41|16.55|16.52|16.68|16.53|16.43|16.36|16.08|16.22|16.5|16.48|16.78|16.76|16.31|16.48|16.51|16.28|16.01|15.77|16.5||16.98|16.79|16.36|16.46|16.27|16.16|16.28|16.32|16.4|16.29|15.98|16.21|15.98|15.54|15.56|15.27||14.8|14.98|14.98|||14.84|15.05|14.85|15|15.65|16.5|16.02|15.78|15.45|14.96|14.97|14.77|14.43|14.55|14.31|14.2|14.1|13.83|13.52|13.56|13.55|13.44|13.5|13.26|12.97|12.71|12.99|13.04|13.17|13.22|13.46|13.32|13.39|14.04|13.94|13.97|13.95|13.85|13.63|13.7|14|14.27|14.19|14.35|14.43|14.48|14.57|14.69|14.65|14.5|14.56|14.57|14.43|14.25|14.23|14.14|14.09|13.8|13.55|13.18|13.32|12.95|13.08|13.07|12.92|12.99|13.03|12.9|12.86|12.85|12.86|12.82|12.75|12.55|12.42|12.47|12.35|12.46|12.36|12.12|12.45|12.52|12.38|12.2|12.4|12.37|11.11|11.09|10.84|11.04|10.88|10.84|10.81|10.72|10.85|10.9|10.7|10.72|10.49|10.33|10.4|10.15|10.12|9.91|9.99|10.27|9.9|9.82|9.61|9.56|9.44|9.46|9.49|9.39|9.41|9.48|9.39|9.34|9.5|9.41|9.46|9.39|9.47|9.38|9.31|9|8.9|9.19|8.99|9.4|9.36|9.57|9.6|9.6|9.68|9.58|9.62|9.59|9.18|9.01|9.5|9.77|9.77||9.76|9.94|9.82|9.68|9.46|9.06|9.12|8.78|8.65|8.61|8.58|8.68|8.5|8.42|8.19|8.13|8.21|8.22|8.26|8.37|8.21|8.15|8.11|8.24|8.14|8.39|8.83|8.58|8.49|8.72|8.3|8.27|8.34|8.5|8.66|8.68|8.35|8.9|8.9|||9.05|8.73|8.5||8.63|9.04|9.23
05040|32462|/equities/regis-resources-ltd|ASX200|2.9007|2.8044|2.8622|2.8815|2.8815|3.0164|2.9104|2.9296|2.9586|2.8911|2.92|3.026|2.9489|3.026|3.0164|2.9393|3.1898|3.2862|3.2284|3.0838|3.132|3.1031|3.3537|3.373|3.344|3.4115|3.4308|3.4308|3.4597|3.5079|3.4019|3.5175|3.5079|3.5271|3.4982|3.4019|3.5368||3.5079|3.5657|3.6428|3.5753|3.5561|3.5657|3.5561|3.585|3.6621|3.6331|3.5946|3.6524|3.7102|3.7392|3.7584|3.7295||3.6042|3.585|3.5753|||3.5657|3.5753|3.585|3.7488|3.7295|3.6139|3.6235|3.5561|3.5946|3.5753|3.5368|3.6524|3.691|3.6813|3.6331|3.797|3.7681|3.7681|3.5561|3.7102|3.691|3.6139|3.5079|3.7199|3.7102|3.7295|3.7102|3.7295|3.9415|3.9223|3.8548|3.903|3.9512|4.2306|4.1439|3.9512|4.0186|4.0379|3.9994|3.9994|4.0283|4.2114|4.1439|4.3366|4.4812|4.6836|4.7607|4.7896|4.9149|4.9245|4.9438|4.9149|4.9052|4.9245|4.8956|4.8185|4.8378|4.8667|4.8763|4.857|4.8667|4.8281|4.9052|4.886|4.886|4.8185|5.0209|5.0305|5.1847|5.3582|5.3485|5.4545|5.3871|5.1462|5.0594|5.1269|5.0112|5.0498|5.0112|5.0209|5.0498|5.1172|5.1751|5.0883|4.9823|5.2233|5.2329|5.3485|5.3485|5.3293|5.3389|5.4835|5.6569|5.3871|5.3485|5.2425|5.2522|5.4835|5.6762|5.5702|5.6184|5.6666|5.6087|5.5798|5.4256|5.5605|5.5895|5.7629|5.7244|5.522|5.6376|5.6666|5.5413|5.3871|5.2907|5.2522|5.3389|5.2618|5.3196|5.3293|5.4835|5.31|5.2907|5.1558|5.2329|5.2522|5.3004|5.0305|5.0209|4.992|4.9727|5.1751|5.0594|5.0402|4.9149|4.9245|5.0016|5.0305|4.9052|4.9245|5.0402|4.8667|4.751||4.8763|4.8089|4.9341|5.2811|5.2714|5.204|5.0305|4.886|5.1558|5.0787|5.0112|5.0498|5.0691|5.0209|5.2329|5.0883|4.7703|4.7029|4.6354|4.6354|4.5872|4.4716|4.5005|4.433|4.3656|4.0957|4.3366|4.3463|4.3077|4.4908|4.3752|4.3752|4.0572|3.9994|3.8355|3.9319|3.8837|3.9512|4.0186|||3.8259|3.7681|3.8259|3.7006|3.6235|3.6621|3.5657
05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.37|4.4|4.41|4.33|4.29|4.3|4.24|4.2|4.09|4.15|4.22|4.27|4.28|4.36|4.3|4.44|4.47|4.58|4.6|4.72|4.8|4.67|4.7|4.77|4.54|4.49|4.58|4.54|4.57|4.62|4.48|4.55|4.45|4.21|4.27|4.33|4.37||4.1|4.14|4.03|4|3.95|3.83|3.81|3.83|3.88|3.84|3.94|3.98|4|3.95|4.14|4.19||4.05|4.16|4.09|||4.16|4.17|4.14|4.26|4.34|4.44|4.32|4.4|4.23|4.29|4.27|4.16|4.13|4.18|4.19|4.23|4.2|4.2|4.15|4.17|4.17|4.19|4.2|4.27|4.31|4.28|4.46|4.49|4.4|4.42|4.42|4.34|4.39|4.69|4.56|4.4|4.31|4.23|4.09|4.11|4.11|4.17|4.06|4.17|4.14|4.19|4.24|4.17|4.22|4.27|4.24|4.28|4.26|4.24|4.32|4.27|4.38|4.29|4.28|4.12|4.22|3.82|3.97|3.86|3.9|3.88|3.92|3.81|3.81|3.85|3.98|3.94|3.86|3.81|3.77|3.83|3.82|3.9|3.76|3.74|3.92|3.92|3.74|3.82|3.81|3.78|3.62|3.62|3.38|2.87|2.86|2.92|2.8|2.8|2.96|2.81|2.77|2.67|2.61|2.65|2.68|2.66|2.63|2.59|2.68|2.75|2.75|2.76|2.7|2.78|2.86|2.89|2.92|2.84|2.87|2.84|2.88|2.86|2.72|2.71|2.8|2.75|2.8|2.91|2.87|3|2.95|2.94|2.93|3.06|2.97|3.13|3.19|3.14|3.13|3.07|3.15|3.16|2.95|2.97|3.04|3.24|3.26||3.25|3.25|3.22|3.1|3.06|3.06|3.14|3.14|3|2.9|2.73|2.69|2.63|2.62|2.54|2.5|2.4|2.49|2.48|2.53|2.51|2.47|2.45|2.45|2.49|2.51|2.73|2.58|2.5|2.4|2.36|2.3|2.33|2.46|2.59|2.74|2.6|2.72|2.55|||2.48|2.57|2.53|2.45|2.22|2.28|2.44
05042|8610|/equities/resmed-inc.|ASX200|24.65|25.03|24.49|24.1|24.27|24.33|23.88|23.68|24|23.96|24.35|24.73|24.97|25.16|24.55|25.05|25.04|25.33|25.24|25.81|25.37|24.87|25.97|25.85|25.76|25.91|26.06|26.15|26.35|26.7|26.52|26.69|26.35|26.63|27.22|27.42|28.58||27.9|27.9|27.92|27.95|27.49|27.37|26.78|28.09|27.9|28.36|28.32|27.42|27|27.1|27.59|27.5||27.23|27.67|27.91|||27.8|28.14|28.08|28.57|28.25|27.91|27.65|27.41|27.2|27.35|28.21|28.58|28.21|28.07|27.87|28.13|28.27|28.54|28.26|28|28.03|28.01|28.72|28.81|28.79|28.87|29.26|29.2|29.6|29.5|29.57|29.17|29.49|29.72|29.18|29.5|28.49|27.96|27.47|27.92|25.51|25.98|25.1|25.51|25.74|25.36|25.31|25.49|25.74|25.37|25.12|24.93|24.83|24.63|24.11|24.32|23.75|23.6|23.6|23.35|24.05|23.89|24.22|23.9|23.79|23.91|24.36|23.88|23.15|23.37|23.92|24.22|23.94|23.68|23.76|23.96|23.86|23.85|23.67|24.07|25.45|24.67|24.33|24.36|24.76|24.98|24.97|24.83|25.29|25.03|25.45|25.7|25.56|24.61|25|24.52|24.48|24.6|24.62|25.06|25.88|27.95|28.79|28.51|28.28|28.5|28.38|28.6|28.65|28.63|28.63|28.54|29.27|28.43|27.98|28.17|28.01|27.34|27.61|27.86|27.58|27.24|27.55|27.61|28.15|27.71|27.15|27.54|27.03|27.16|26.55|26.48|26.19|25.8|25.28|25.06|24.62|23.86|23.03|23.36|23.59|23.1|22.96||23.06|23.74|23.19|23.59|23.76|23.72|23.37|24.14|25.04|24.9|24.18|24.48|24.77|25.38|25.48|25.26|25.3|25.9|26.04|24.76|24.81|24.95|24.7|23.85|24.61|24.16|23.4|24.26|25.08|25.14|24.89|25.16|25.02|25.52|25.54|25.67|25.51|25.1|25.03|||24.57|24.69|25.11|25.95|23.98|23.49|23.64
05043|8616|/equities/resolute-mining|ASX200|0.5869|0.5645|0.5645|0.56|0.551|0.56|0.5555|0.56|0.56|0.5466|0.551|0.569|0.551|0.5645|0.5779|0.5779|0.5958|0.6003|0.569|0.5555|0.569|0.5869|0.6317|0.6138|0.6138|0.6272|0.6182|0.6138|0.6182|0.6138|0.6227|0.6362|0.6317|0.6317|0.6182|0.6182|0.6406||0.6272|0.6362|0.6406|0.6317|0.6227|0.6093|0.6317|0.6854|0.7034|0.7078|0.6989|0.7437|0.7482|0.7482|0.7661|0.7482||0.7123|0.7078|0.7034|||0.6899|0.6854|0.7123|0.7392|0.7392|0.7482|0.7168|0.6496|0.6541|0.6586|0.6586|0.672|0.6899|0.681|0.6854|0.7078|0.7123|0.6989|0.681|0.7078|0.7123|0.681|0.663|0.6854|0.6899|0.6989|0.7168|0.7168|0.7392|0.7302|0.7213|0.7213|0.7302|0.775|0.7616|0.6989|0.7123|0.7213|0.7123|0.7168|0.7213|0.7437|0.7258|0.7347|0.7616|0.784|0.8378|0.8333|0.8512|0.8602|0.975|0.975|0.985|0.99|0.97|0.94|0.945|0.96|0.94|0.91|0.92|0.93|0.94|0.955|0.91|0.89|0.935|0.95|0.985|1|0.99|1.035|1.045|0.995|0.975|0.995|1.06|1.11|1.115|1.095|1.12|1.135|1.14|1.105|1.09|1.11|1.1|1.105|1.135|1.14|1.135|1.11|1.345|1.27|1.265|1.215|1.21|1.28|1.33|1.365|1.375|1.375|1.35|1.355|1.3|1.335|1.35|1.37|1.44|1.36|1.39|1.4|1.24|1.21|1.155|1.17|1.17|1.155|1.205|1.195|1.23|1.215|1.19|1.18|1.17|1.195|1.215|1.135|1.115|1.12|1.11|1.175|1.145|1.115|1.06|1.025|1.02|1.045|0.995|1.035|1.085|1.06|1.055||1.085|1.085|1.115|1.17|1.175|1.14|1.11|1.055|1.13|1.11|1.125|1.14|1.15|1.13|1.135|1.085|1.015|1.005|0.95|0.98|0.95|0.935|0.915|0.915|0.9|0.875|0.945|0.935|0.935|0.955|0.91|0.885|0.83|0.865|0.895|0.945|0.965|0.965|1|||0.87|0.865|0.88|0.85|0.79|0.8|0.825
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|107.872|108.836|109.878|111.114|113.567|112.643|111.464|118.007|117.91|114.57|118.455|125.157|122.678|123.179|122.687|124.317|121.973|125.398|123.218|118.896|122.986|122.957|118.694|115.269|113.196|114.517|113.273|112.443|113.051|109.318|110.234|109.733|110.958|107.331|106.405|109.675|112.906||117.459|115.096|117.565|115.559|115.395|114.585|116.253|115.424|116.466|117.112|118.067|119.62|121.211|111.652|113.62|111.276||109.8|111.681|111.199|||111.266|110.784|111.324|114.401|113.369|112.318|110.321|108.44|109.906|111.893|111.305|111.353|110.948|111.874|109.192|108.228|101.273|99.305|97.81|98.389|99.219|100.588|99.479|97.318|95.929|95.418|94.646|95.302|94.357|92.688|93.064|93.72|92.061|92.688|90.093|88.695|89.447|91.434|89.225|89.158|87.74|88.685|89.032|91.309|92.023|92.814|91.926|90.798|92.177|92.071|92.862|91.955|93.132|93.219|94.048|94.492|92.669|92.621|92.312|90.286|92.023|90.981|92.428|93.132|94.531|93.749|94.048|93.566|95.881|97.01|95.794|99.141|98.514|100.058|96.325|96.894|95.572|95.765|94.473|92.196|94.83|95.486|94.029|94.531|94.415|96.576|95.775|97.328|97.328|97.145|97.666|98.071|98.379|97.309|97.569|97.916|97.81|99.151|98.312|98.823|101.765|100.308|101.379|99.354|98.389|100.8|99.739|100.424|99.247|99.276|99.807|100.781|102.334|101.389|100.453|99.845|101.263|97.666|96.305|94.521|95.177|92.158|92.881|92.071|92.978|94.347|93.711|94.492|93.826|95.486|93.624|95.186|94.579|93.277|92.871|94.154|95.37|96.035|93.441|94.347|95.36|96.923|97.781||95.109|94.916|93.971|93.537|93.788|90.093|90.315|88.28|90.479|89.235|88.097|89.891|90.827|91.174|87.103|82.338|80.312|80.756|79.676|81.017|80.062|78.624|79.087|79.82|78.422|79.666|84.412|82.483|82.724|83.92|84.18|82.955|82.126|83.978|85.772|88.27|85.415|86.602|87.614|||86.225|86.1|87.441|87.18|85.782|84.306|85.27
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|7.33|7.23|7.29|7.35|7.22|7.17|7.13|7.41|7.55|7.76|7.41|7.39|7.28|7.41|7.23|7.33|7.12|7.15|6.75|6.82|7.06|7.04|7.02|6.9|6.81|6.92|6.98|7.02|7.04|6.91|6.75|6.8|6.72|6.55|6.51|6.72|6.85||7.16|7.21|7.4|7.4|7.34|7.36|7.42|7.5|7.51|7.23|7.2|6.98|6.95|6.47|6.34|6.43||6.27|6.35|6.35|||6.37|6.21|6.11|6.32|6.36|6.5|6.32|6.39|6.57|6.68|6.5|6.5|6.44|6.57|6.36|6.29|6.24|6.21|6.16|6.25|6.38|6.53|6.36|6.12|5.92|6|5.95|6.06|5.86|5.76|5.89|5.98|5.62|5.01|4.88|4.95|4.99|4.95|4.65|4.73|4.76|5.01|5.11|5.3|5.28|5.08|5.18|5.08|5.16|5.13|5.24|5.04|5.08|5.06|5.11|5.04|5.06|5.06|4.89|4.67|4.94|4.88|5.08|5.08|5.12|5.03|5.13|5.07|5.21|5.22|5.24|5.18|5.09|5.24|5.08|5.13|5.06|5.35|5.27|5.31|5.46|5.48|5.46|5.67|5.47|5.62|5.64|5.69|5.7|5.77|5.57|5.88|5.79|5.76|5.8|5.83|5.78|5.83|5.78|5.7|5.74|5.53|5.56|5.31|5.27|5.43|5.33|5.41|5.52|5.58|5.65|5.46|5.34|5.16|5.35|5.26|5.38|5.2|5.22|5.19|5.29|5.08|5.16|5.25|5.31|5.36|5.28|5.3|5.05|5.21|5.18|5.36|5.45|5.5|5.5|5.49|5.53|5.45|5.19|5.4|5.6|5.98|6.17||5.75|5.66|5.75|5.52|5.5|5.36|5.44|5.62|5.46|5.25|5.08|5.29|5.12|5.1|4.87|4.6|4.56|4.72|4.78|4.94|4.85|4.76|4.85|4.83|4.6|4.56|4.94|4.52|4.25|4.33|4.34|4.26|3.99|4.01|4.13|4.29|4.25|4.39|4.56|||4.61|4.44|4.45|4.33|3.99|3.97|3.75
05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.86|2.93|2.96|2.92|2.93|2.87|2.86|2.92|2.9|2.91|2.92|2.91|2.91|2.94|2.88|2.93|2.84|2.87|2.71|2.73|2.72|2.78|2.8|2.73|2.69|2.79|2.79|2.76|2.79|2.82|2.73|2.82|2.76|2.69|2.73|2.83|2.82||2.86|2.86|2.85|2.87|2.92|2.9|2.92|2.78|2.74|2.74|2.8|2.83|2.86|2.83|2.78|2.78||2.78|2.87|2.85|||2.82|2.79|2.73|2.66|2.71|2.78|2.84|2.81|2.79|2.77|2.82|2.88|2.94|2.94|2.9|2.87|2.85|2.84|2.8|2.88|2.88|2.93|2.83|2.77|2.78|2.78|2.84|2.84|2.715|2.64|2.68|2.76|2.76|2.41|2.4|2.38|2.33|2.28|2.15|2.1|2.16|2.19|2.21|2.26|2.27|2.23|2.3|2.23|2.26|2.21|2.29|2.26|2.34|2.32|2.3|2.31|2.31|2.3|2.3|2.21|2.26|2.2|2.28|2.26|2.2|2.18|2.18|2.13|2.2|2.27|2.32|2.27|2.21|2.1|2.1|2.14|2.18|2.27|2.18|2.18|2.27|2.24|2.22|2.26|2.14|2.06|2.09|2.11|2.02|2.06|1.99|1.99|2.09|2.09|2.08|2.13|2.12|2.08|1.985|1.92|1.92|1.965|2.02|1.925|2.04|2.02|2.09|2.09|2.14|2.11|2.17|2.09|2.17|2.1|2.14|2.14|2.16|2.15|2.16|2.12|2.12|2.12|2.15|2.25|2.25|2.32|2.28|2.17|2.15|2.19|2.12|2.26|2.26|2.19|2.21|2.32|2.38|2.31|2.2|2.29|2.4|2.61|2.73||2.51|2.48|2.42|2.31|2.19|2.23|2.38|2.47|2.45|2.32|2.24|2.27|2.26|2.24|2.08|2.03|2.02|2.12|2.2|2.28|2.2|2.12|2.13|2.18|2.11|2.1|2.33|2.19|2.11|2.09|2.01|2.01|2.08|2.1|2.15|2.15|2.06|2.13|2.07|||2.08|1.88|1.75|1.685|1.61|1.705|1.76
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|27.6147|27.5054|27.3067|27.2173|27.0683|26.82|26.373|26.1843|25.926|25.8068|25.9757|26.4425|26.4227|26.5617|25.5287|25.8366|25.8167|28.0021|30.1377|30.1675|30.1775|30.5947|31.4887|31.2403|31.0417|30.5947|30.6145|30.2967|30.1477|30.1477|29.7801|29.4126|28.4888|27.6246|27.863|27.8233|28.8861||28.6378|28.2802|28.6279|27.5849|27.6147|27.5054|26.9193|27.118|27.3763|27.5253|27.6842|27.6047|27.6047|28.0418|28.9457|29.0749||28.3398|28.5087|28.6179|||28.3497|28.3994|28.0716|28.6775|28.6577|28.2504|27.3167|26.8796|26.5121|26.5816|26.6412|27.0286|26.522|25.777|25.8068|25.7472|26.0551|26.3035|25.8763|25.8863|25.7869|26.0055|26.0055|25.479|25.3797|25.2605|25.5187|25.6379|25.2803|24.734|24.585|24.5949|23.6016|23.0453|22.0023|22.1315|21.754|20.9991|21.1878||21.3666|22.7076|22.9957|23.1248|22.8566|22.9261|22.946|23.1049|23.1645|23.0056|23.2043|23.2837|23.4327|23.2837|23.2341|23.2738|22.5586|21.6547|21.5355|21.2275|21.1381|21.1481|21.3269|20.7011|20.5322|20.5819|20.8799|20.5223|20.1647|20.0355|20.3236|20.8799|19.0819|19.2011|19.0919|19.0025|18.9925|19.6879|19.6382|20.0256|20.8103|20.86|20.4925|20.5322|20.3236|20.8203|20.2243|20.3137|20.2243|19.7475|19.6481|19.5786|19.2806|18.9131|19.4197|19.3998|19.4495|21.2871|21.3765|21.2474|21.3368|21.2275|21.3169|21.0388|21.5255|22.1116|21.8434|22.1712|22.2904|21.8732|22.2507|21.8533|22.4493|21.5454|21.6447|21.6249|21.4163|20.9891|21.5156|21.2772|21.4262|21.1481|22.052|21.5553|22.1215|21.8434|21.6547|21.7441|21.0587|21.2474|21.009|21.6646|21.4759|21.6646|21.5454|20.6713|21.04|20.51|19.13|19.49|20.06|20.43|20.4||20.1|20.6|20.65|20.32|20.24|20.13|20.29|20.33|19.99|19.18|19.11|19.05|18.6|17.98|17.67|17.28|17.14|17.34|17.32|17.4|17.41|16.93|17.17|16.63|16.06|16.67|17.41|16.81|15.88|16.21|15.64|15.92|16.31|16.16|16.83|17.04|16.2|16.51|16.72|||16.32|15.8|15.15|14.29|14.53|15.09|15.75
05048|8626|/equities/seven-network|ASX200|22.43|22.62|22.86|22.5|22.72|22.51|22.57|21.69|21.43|21.58|22.04|22.07|21.76|21.8|21.69|22.21|22.04|22.74|22.64|22.44|22.89|23.11|23.38|23|22.64|22.75|23.07|23.41|23.79|23.45|23.44|23.72|23.08|22.7|22.4|22|22.34||22.9|22.95|23.04|23.06|23|22.65|23.02|22.65|22.95|22.95|23.28|23.92|24.07|23.24|23.73|23.93||23.35|23.51|23.18|||23.1|22.94|22.62|22.95|22.91|23.65|23.52|23.36|23.27|23.37|23.04|23.37|22.91|22.84|22.73|22.58|22.78|22.53|22.01|22.38|22.45|22.96|22.91|22.83|22.59|22.33|21.98|22.06|21.87|21.61|21.45|21.61|21.43|20.73|20.32|20.28|20.07|20.03|19.39|19.42|19.79|20.16|19.98|20.4|20.6|20.92|20.82|20.76|21.21|21.18|21.05|21.47|21.49|21.21|21|20.75|20|19.02|18.8|17.82|18.3|17.92|18.48|17.91|17.9|18.21|17.98|17.23|17.2|17.46|17.36|18|17.85|18.08|17.27|17.6|17.51|17.97|17.96|18.04|18.65|18.73|18.61|19.08|19.05|19.28|19.07|19.18|18.9|18.57|18.54|18.5|17.6|17.49|17.82|17.69|17.23|17.45|17.32|17.26|17.36|17.2|17.3|16.96|17.03|17.52|16.95|17.57|17.62|17.44|17.6|17.45|17.68|17.21|17.47|17.49|17.56|16.87|16.95|16.79|17.33|17.23|17.66|17.54|17.4|17.88|17.76|17.18|16.84|17.22|16.78|17.79|17.81|17.57|17.92|17.64|17.58|17.58|16.96|17.35|17.01|17.95|17.83||17.17|17.35|17.21|16.75|16.6|16.24|16.44|16.92|16.27|15.71|15.2|15.52|15.45|14.95|14.11|13.9|13.51|14|13.87|14.1|14.11|14.01|14.23|13.8|13.28|14.06|15.31|13.9|13.9|13.71|13.2|13.14|12.61|12.83|13.21|14.08|13.35|13.93|13.99|||14.03|12.62|12.45|12.29|11|11.27|11.78
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.39|2.4|2.42|2.4|2.34|2.32|2.32|2.33|2.33|2.3|2.34|2.36|2.36|2.36|2.34|2.37|2.41|2.39|2.33|2.34|2.35|2.36|2.39|2.39|2.41|2.4|2.41|2.32|2.34|2.38|2.36|2.42|2.38|2.38|2.33|2.35|2.36||2.4|2.39|2.4|2.4|2.45|2.4|2.41|2.4|2.38|2.38|2.43|2.46|2.46|2.47|2.47|2.51||2.52|2.58|2.62|||2.58|2.57|2.55|2.52|2.55|2.63|2.61|2.68|2.6|2.57|2.59|2.56|2.57|2.57|2.56|2.55|2.6|2.6|2.56|2.58|2.57|2.56|2.56|2.52|2.56|2.5|2.47|2.45|2.43|2.42|2.4|2.45|2.42|2.36|2.36|2.34|2.34|2.38|2.35|2.32|2.26|2.28|2.24|2.25|2.23|2.23|2.23|2.21|2.22|2.25|2.28|2.25|2.28|2.25|2.25|2.24|2.28|2.25|2.27|2.2|2.21|2.14|2.2|2.25|2.22|2.21|2.19|2.16|2.14|2.19|2.25|2.28|2.26|2.19|2.21|2.23|2.23|2.22|2.19|2.2|2.24|2.22|2.15|2.25|2.17|2.12|2.14|2.12|2.08|2.15|2.13|2.12|2.16|2.14|2.14|2.21|2.28|2.3|2.21|2.16|2.17|2.19|2.21|2.19|2.16|2.19|2.21|2.24|2.25|2.2|2.25|2.19|2.2|2.2|2.2|2.2|2.21|2.21|2.22|2.19|2.18|2.21|2.24|2.31|2.29|2.35|2.2|2.18|2.2|2.27|2.28|2.31|2.32|2.32|2.37|2.35|2.39|2.34|2.26|2.31|2.34|2.39|2.44||2.31|2.36|2.31|2.22|2.25|2.34|2.36|2.37|2.31|2.23|2.2|2.21|2.22|2.18|2.15|2.16|2.14|2.16|2.21|2.19|2.14|2.15|2.2|2.2|2.17|2.17|2.23|2.15|2.19|2.22|2.21|2.21|2.23|2.15|2.26|2.24|2.15|2.25|2.17|||2.26|2.21||2.36|2.25|2.21|2.27
05050|32454|/equities/silver-lake-resources|ASX200|1.69|1.565|1.6|1.62|1.575|1.63|1.61|1.5|1.5|1.415|1.435|1.44|1.34|1.4|1.45|1.355|1.425|1.45|1.38|1.375|1.39|1.4|1.51|1.55|1.525|1.585|1.605|1.605|1.58|1.555|1.535|1.61|1.61|1.605|1.605|1.565|1.63||1.68|1.68|1.71|1.695|1.7|1.655|1.68|1.715|1.77|1.75|1.74|1.845|1.915|2|2.04|1.91||1.79|1.775|1.79|||1.765|1.76|1.785|1.915|1.86|1.89|1.85|1.755|1.815|1.825|1.77|1.825|1.89|1.795|1.825|1.825|1.845|1.805|1.77|1.78|1.75|1.685|1.685|1.86|1.875|1.875|1.885|1.92|2.03|2.02|1.92|1.98|2.03|2.28|2.24|2.08|2.11|2.17|2.12|2.11|2.16|2.24|2.13|2.22|2.21|2.28|2.29|2.31|2.36|2.35|2.4|2.41|2.41|2.45|2.45|2.41|2.45|2.44|2.3|2.28|2.3|2.31|2.42|2.37|2.35|2.29|2.37|2.38|2.43|2.5|2.43|2.51|2.5|2.31|2.25|2.33|2.23|2.26|2.27|2.22|2.25|2.26|2.23|2.17|2.13|2.16|2.1|2.19|2.3|2.28|2.25|2.27|2.35|2.21|2.26|2.21|2.22|2.36|2.52|2.53|2.61|2.58|2.49|2.52|2.45|2.52|2.56|2.57|2.66|2.59|2.58|2.53|2.44|2.33|2.32|2.3|2.36|2.26|2.36|2.32|2.26|2.24|2.21|2.14|2.16|2.19|2.22|2.13|2.09|2.03|2|2.07|2.01|2|1.88|1.87|1.885|1.935|1.89|1.94|2|1.93|1.875||1.955|1.95|2.06|2.25|2.26|2.19|2.09|2.11|2.3|2.24|2.18|2.18|2.21|2.15|2.23|2.15|1.975|2.02|2|2.01|1.955|1.905|1.9|1.945|1.92|1.805|1.95|1.985|1.985|2.05|1.965|1.96|1.83|1.81|1.745|1.8|1.825|1.78|1.77|||1.565|1.515|1.51|1.44|1.415|1.42|1.36
05051|8629|/equities/sims-group-limited|ASX200|14.38|14.29|14.51|14.59|14.54|14.21|14.22|14.66|14.3|14.19|14.5|14.67|14.31|13.6|13.47|13.77|13.67|13.84|13.27|12.91|13.55|13.63|13.75|12.8|12.55|12.41|12.72|12.75|12.62|12.51|12.76|12.89|12.6|12.37|12.23|12.71|13.13||13.76|13.7|13.76|13.68|13.47|13.44|13.83|13.85|13.86|14.16|14.27|14.19|14.14|13.29|13.48|13.55||13.45|13.32|13|||12.8|12.5|12.51|12.62|12.58|12.78|12.58|12.5|12.44|12.79|12.65|12.71|13|12.85|12.04|11.65|11.6|11.19|11.34|11.29|11.28|11.13|10.99|10.68|10.65|10.69|10.76|10.85|10.85|10.61|10.67|10.77|10.24|9.98|9.59|9.42|9.69|9.84|9.53|9.51|9.34|9.38|9.3|9.25|9.01|8.71|8.76|8.45|8.57|8.38|8.53|8.43|8.54|8.35|8.23|8.18|8.04|8.14|7.98|7.6|7.86|7.58|8.02|7.87|8.01|7.99|8.14|8.09|8.29|8.29|8.21|8.34|8.38|8.48|8.4|8.46|8.19|8.48|7.87|7.79|8.11|8.09|7.75|8.1|8.04|8.15|8.38|8.73|8.15|8.02|8.15|7.96|8.36|8.27|8.3|8.41|8.37|8.42|8.33|8.28|8.31|8.22|8.25|7.98|7.95|8.08|8.19|8.43|8.32|8.19|8.14|8.11|8.2|7.84|8.12|8.2|8.22|7.86|8.05|7.75|7.61|7.52|7.56|7.54|7.61|7.87|7.97|7.93|7.64|7.94|7.81|8.21|8.13|8.21|8.2|8.34|8.36|8.41|7.88|8.03|8.44|8.9|9.09||8.48|8.05|7.99|7.8|7.81|7.78|7.89|7.85|7.83|7.52|7.3|7.26|6.87|6.86|6.54|6.44|6.34|6.53|6.43|6.75|6.66|6.69|6.72|6.8|6.54|6.53|7.02|6.58|6.49|6.44|6.25|6.16|6.06|6.14|6.39|6.76|6.67|6.95|7.11|||6.65|6.48|6.6|6.65|6.06|6.04|6.17
05052|14315|/equities/sky-city-entertainment|ASX200|3.12|3.22|3.25|3.15|3.07|3.09|2.99|3.08|2.98|2.93|2.98|2.92|2.87|2.87|2.82|2.83|2.8|2.73|2.66|2.69|2.7|2.62|2.71|2.74|2.76|2.76|2.77|2.83|2.89|2.87|2.84|2.94|2.82|2.84|2.81|2.77|2.82||2.84|2.84|2.87|2.91|2.91|2.8|2.85|2.87|2.9|2.91|2.93|2.97|2.95|2.87|2.91|2.97||2.97|3.04|3.03|||2.98|3|2.96|3.01|3.15|3.14|3.05|3.1|3.03|3.02|3.05|3.06|3|3.03|2.99|3.08|2.98|2.95|2.93|2.92|2.94|2.94|2.92|2.93|2.88|2.89|2.88|2.89|2.84|2.96|3|3.02|3.01|2.85|2.75|2.75|2.66|2.66|2.5|2.62|2.66|2.72|2.72|2.78|2.81|2.81|2.82|2.86|2.87|2.88|2.89|2.92|2.88|2.85|2.85|2.86|2.82|2.8|2.78|2.71|2.76|2.75|2.68|2.67|2.65|2.63|2.73|2.67|2.61|2.66|2.67|2.69|2.65|2.79|2.73|2.74|2.71|2.71|2.63|2.57|2.48|2.31|2.24|2.27|2.3|2.23|2.32|2.31|2.3|2.28|2.32|2.25|2.24|2.22|2.17|2.18|2.25|2.34|2.33|2.33|2.28|2.27|2.28|2.23|2.28|2.33|2.36|2.39|2.43|2.4|2.42|2.41|2.44|2.29|2.31|2.37|2.36|2.29|2.25|2.25|2.29|2.34|2.38|2.39|2.41|2.44|2.37|2.23|2.34|2.43|2.43|2.58|2.64|2.58|2.68|2.66||2.58|2.5|2.57|2.71|2.82|2.91||2.68|2.67|2.59|2.39|2.41|2.35|2.4|2.34|2.43|2.41|2.24|2.3|2.27|2.3|2.31|2.33|2.24|2.3|2.34|2.46|2.36|2.27|2.33|2.34|2.31|2.33|2.42|2.32|2.17|2.12|1.99|2.07|2.14|2.2|2.3|2.4|2.22|2.14|2.26|||2.12|1.9|1.75|1.72|1.69|1.915|2
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|32.35|32.56|32.36|31.38|31.28|30.49|30.55|30.7|31.03|31.32|31.42|31.83|31.76|31.85|31.73|33.06|32.86|33.05|33.23|34.22|33.97|33.58|34.26|34.23|34.29|34.31|34.36|34.48|34.78|34.93|35.26|35.9|35.6|34.71|34.37|34.04|34.26||35.39|35.1|34.8|34.2|34.26|33.66|33.73|33.83|33.56|33.5|33.54|33.92|33.17|32.98|33.06|32.87||32.15|32.85|33.14|||33.32|33.28|33.3|33.5|33.4|33.39|32.9|32.97|32.54|32.72|32.95|32.88|32.23|31.71|32.42|32.86|33.17|33.24|32.94|33.26|33.1|32.76|33.28|33.16|33.8|34.25|34.59|34.35|34.66|34.3|34.3|34.07|34.6|36.75|35.9|36.16|35.73|35.46|34.92|34.82|35.79|36.1|35.84|36.23|36.4|36.55|36.07|36.59|36.75|36.4|36.3|35.5|34.7|34.38|34.52|34.81|34.02|33.74|33.67|33.12|33.47|33.16|33.81|33.59|33.43|33.74|33.91|33.28|33.27|32.41|32.57|32.61|32.44|32.59|32.53|32|31.66|31.81|31.79|32.51|33|32.51|31.74|32.05|32.46|32.93|34.16|34.22|34.48|34.62|35.06|34.58|34.29|33.58|34.03|34.38|34.13|34.04|33.88|33.12|33.22|33.29|33.3|32.5|32.1|32.68|32.52|31.94|31.79|32.05|32.59|32.31|32.4|31.54|31.41|31.28|31.38|30.84|30.51|30.9|30.9|31.03|31.34|31.01|31.21|30.73|30.32|30.43|30.28|30.28|30.2|30.33|28.96|28.89|28.88|28.68|29.09|28.64|27.42|28.07|28.71|29.23|28.89||28.78|28.96|28.56|28.18|28.18|28.17|29.21|28.82|29|28.19|27.28|27.5|27.18|27.12|27.13|27.12|26.41|26.5|26.54|26.46|25.9|25.86|26.02|26.37|26.3|26.3|27.19|26.85|26.7|25.96|24.48|25|25.06|25.59|25.49|25.25|25.04|25.32|24.38|||22.84|22.1|22.51|22.55|22.49|23|24.6
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|2.73|2.71|2.79|2.82|2.83|2.76|2.76|2.86|2.86|2.85|2.89|2.87|2.74|2.79|2.77|2.86|2.8|2.85|2.76|2.68|2.7|2.71|2.64|2.6|2.59|2.62|2.6|2.57|2.62|2.65|2.73|2.71|2.79|2.64|2.54|2.58|2.65||2.75|2.77|2.66|2.67|2.63|2.59|2.68|2.71|2.71|2.61|2.6|2.57|2.62|2.48|2.5|2.5||2.47|2.5|2.51|||2.52|2.49|2.51|2.56|2.57|2.63|2.6|2.56|2.6|2.57|2.61|2.62|2.59|2.6|2.61|2.54|2.45|2.43|2.4|2.46|2.44|2.46|2.43|2.36|2.32|2.3|2.29|2.29|2.24|2.21|2.23|2.26|2.22|2.2|2.13|2.08|2.1|2.13|2.05|2.03|2.05|2.12|2.16|2.21|2.22|2.22|2.22|2.19|2.2|2.11|2.13|2.09|2.16|2.19|2.19|2.18|2.15|2.14|2.12|2.05|2.09|2.04|2.16|2.17|2.16|2.17|2.22|2.17|2.27|2.24|2.16|2.19|2.18|2.17|2.13|2.14|2.15|2.2|2.17|2.15|2.24|2.17|2.1|2.1|2.1|2.12|2.13|2.18|2.18|2.23|2.14|2.15|2.14|2.14|2.19|2.2|2.23|2.24|2.22|2.21|2.21|2.13|2.1|2.04|2.06|2.17|2.14|2.2|2.23|2.19|2.21|2.17|2.2|2.17|2.22|2.13|2.14|2.07|2.12|2.04|2.09|2.06|2.06|2.08|2.13|2.07|2.04|2.04|1.975|2|1.97|2.05|2.07|2.06|1.995|2.06|2.05|2.06|1.995|2.1|2.19|2.29|2.34||2.19|2.21|2.16|2.02|1.95|1.91|1.95|1.975|1.915|1.895|1.905|1.95|1.98|1.99|1.88|1.865|1.785|1.85|1.845|1.925|1.85|1.865|1.86|1.89|1.83|1.885|1.985|1.87|1.855|1.9|1.845|1.845|1.81|1.87|1.99|2.06|1.99|2.08|2.06|||2.03|1.94|1.845|1.915|1.83|1.85|1.895
05055|8640|/equities/spark-irs-unt|ASX200|2.12|2.11|2.13|2.06|2.08|2.07|2.04|2.06|2.06|2.02|2.04|2.06|2.05|2.08|2.04|2.05|2.05|2.02|2.06|2.08|2.09|2.13|2.13|2.13|2.15|2.16|2.15|2.11|2.14|2.18|2.2|2.2|2.18|2.16|2.2|2.16|2.18||2.19|2.15|2.13|2.14|2.09|2.1|2.1|2.13|2.13|2.11|2.12|2.15|2.19|2.15|2.15|2.14||2.11|2.13|2.2|||2.19|2.18|2.16|2.18|2.2|2.16|2.14|2.13|2.13|2.14|2.13|2.13|2.13|2.09|2.09|2.1|2.09|2.1|2.05|2.09|2.1|2.09|2.11|2.07|2.07|2.06|2.08|2.04|2.08|2.05|2.08|2.12|2.06|2.06|2.06|2.06|2.04|2.04|2.02|1.985|2|2.04|2.04|2.06|2.08|2.08|2.1|2.14|2.16|2.14|2.15|2.15|2.13|2.09|2.08|2.09|2.12|2.11|2.12|2.07|2.1|2.05|2.12|2.15|2.16|2.16|2.19|2.12|2.13|2.12|2.15|2.11|2.12|2.12|2.11|2.12|2.07|2.1|2.08|2.11|2.17|2.31|2.21|2.23|2.19|2.19|2.23|2.23|2.21|2.18|2.22|2.19|2.19|2.17|2.19|2.2|2.25|2.27|2.31|2.23|2.27|2.28|2.25|2.27|2.26|2.3|2.32|2.27|2.24|2.26|2.26|2.27|2.33|2.3|2.3|2.26|2.27|2.24|2.27|2.22|2.21|2.19|2.24|2.28|2.21|2.17|2.14|2.16|2.15|2.15|2.14|2.21|2.13|2.12|2.17|2.13|2.13|2.11|2.09|2.09|2.1|2.19|2.12||2.05|2.09|2.15|2.12|2.09|2.11|2.03|1.945|1.97|1.945|1.92|1.92|1.985|2.01|2.03|2.02|1.995|1.94|1.94|1.97|2.01|1.98|1.955|1.93|1.905|1.9|1.89|1.945|2.01|2|1.99|1.975|1.98|1.96|1.97|1.99|1.97|1.99|1.965|||1.95|1.91|1.895|1.955|1.895|1.93|1.96
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.14|4.29|4.27|4.27|4.22|4.22|4.22|4.23|4.27|4.29|4.33|4.35|4.41|4.43|4.3|4.38|4.34|4.35|4.34|4.35|4.34|4.32|4.38|4.38|4.36|4.36|4.36|4.38|4.45|4.46|4.48|4.54|4.56|4.5|4.48|4.45|4.54||4.49|4.45|4.45|4.4|4.43|4.42|4.47|4.52|4.58|4.53|4.56|4.59|4.42|4.48|4.5|4.4||4.4|4.44|4.54|||4.49|4.43|4.42|4.36|4.32|4.2|4.23|4.15|4.22|4.23|4.29|4.29|4.27|4.28|4.3|4.36|4.42|4.38|4.33|4.4|4.44|4.42|4.4|4.28|4.29|4.3|4.32|4.38|4.4|4.36|4.38|4.51|4.39|4.35|4.33|4.32|4.29|4.32|4.25|4.21|4.29|4.3|4.33|4.33|4.33|4.32|4.33|4.38|4.4|4.39|4.37|4.37|4.34|4.34|4.31|4.29|4.28|4.26|4.28|4.28|4.24|4.31|4.3|4.32|4.33|4.31|4.31|4.2|4.24|4.25|4.31|4.41|4.33|4.38|4.35|4.39|4.38|4.45|4.45|4.43|4.5|4.44|4.39|4.42|4.43|4.47|4.44|4.54|4.49|4.49|4.5|4.54|4.56|4.55|4.49|4.48|4.47|4.51|4.55|4.54|4.57|4.58|4.61|4.59|4.55|4.56|4.54|4.56|4.59|4.54|4.53|4.57|4.53|4.44|4.48|4.51|4.49|4.49|4.43|4.36|4.33|4.36|4.37|4.29|4.31|4.26|4.18|4.24|4.2|4.17|4.13|4.26|4.17|4.12|4.08|4.15|4.28|4.08|4.05|4.11|4.16|4.17|4.08||4.08|4.1|4.13|4.04|4.06|4.12|4.13|4.17|4.25|4.21|4.19|4.14|4.26|4.26|4.18|4.31|4.24|4.22|4.4|4.33|4.27|4.18|4.23|4.17|4.19|4.07|4.18|4.32|4.25|4.15|4.14|4.13|4.27|4.04|4.18|4.16|4.09|4.06|4.14|||4.19|4.23|4.19|4.19|4.13|4.15|4.21
05057|8620|/equities/st-barbara|ASX200|2.01|1.98|2.02|2.01|2|2|1.98|1.96|1.97|1.935|1.97|2|1.985|2.03|2.08|2.03|2.11|2.15|2.09|2.02|2.09|2.19|2.3|2.25|2.24|2.3|2.3|2.27|2.23|2.24|2.19|2.29|2.27|2.24|2.21|2.18|2.27||2.27|2.28|2.36|2.32|2.25|2.22|2.23|2.24|2.3|2.31|2.32|2.39|2.44|2.46|2.51|2.47||2.36|2.35|2.36|||2.36|2.34|2.34|2.47|2.44|2.48|2.48|2.45|2.47|2.5|2.46|2.54|2.61|2.56|2.52|2.6|2.59|2.51|2.45|2.53|2.53|2.49|2.44|2.55|2.59|2.58|2.6|2.61|2.73|2.73|2.65|2.71|2.75|2.95|2.85|2.65|2.65|2.74|2.66|2.65|2.62|2.73|2.66|2.75|2.84|2.9|2.92|2.94|2.99|3.03|3.01|3.05|3.04|3.08|3.1|3.02|3.07|3.06|3.02|3.03|3|2.98|2.99|2.98|2.94|2.94|3.04|3.08|3.13|3.37|3.32|3.44|3.48|3.34|3.22|3.34|3.27|3.31|3.39|3.38|3.44|3.47|3.49|3.45|3.37|3.44|3.31|3.35|3.41|3.39|3.39|3.43|3.55|3.44|3.38|3.32|3.29|3.42|3.59|3.55|3.63|3.62|3.44|3.47|3.35|3.45|3.51|3.8|3.83|3.76|3.79|3.79|3.76|3.68|3.6|3.59|3.63|3.54|3.59|3.63|3.69|3.62|3.63|3.29|3.29|3.28|3.28|3.15|3.16|3.2|3.19|3.31|3.19|3.2|3.02|2.99|3.03|3.07|3|3.08|3.16|3|2.89||3|3|3.1|3.22|3.25|3.12|2.99|2.95|3.2|3.19|3.16|3.16|3.19|3.13|3.14|2.92|2.74|2.65|2.6|2.65|2.61|2.54|2.53|2.53|2.52|2.41|2.59|2.52|2.47|2.57|2.58|2.47|2.4|2.44|2.42|2.46|2.53|2.52|2.51|||2.28|2.29|2.36|2.2|2.09|2.14|2.09
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|3.5739|3.6015|3.6476|3.6015|3.5923|3.5739|3.5462|3.5831|3.4357|3.4081|3.3804|3.3436|3.3252|3.4449|3.3989|3.491|3.3896|3.3712|3.3896|3.3804|3.3989|3.3896|3.4081|3.4265|3.3712|3.4173|3.5278|3.6291|3.537|3.537|3.4449|3.4173|3.2883|3.1594|3.1778|3.1778|3.51||3.62|3.65|3.68|3.65|3.62|3.55|3.58|3.62|3.64|3.63|3.66|3.71|3.66|3.65|3.7|3.75||3.68|3.78|3.8|||3.76|3.68|3.62|3.65|3.74|3.82|3.75|3.72|3.75|3.83|3.83|3.88|3.86|3.89|3.89|3.87|3.81|3.77|3.78|3.86|3.93|4.02|3.85|3.78|3.76|3.76|3.78|3.77|3.8|3.72|3.78|3.85|3.79|3.53|3.53|3.54|3.52|3.42|3.21|3.28|3.39|3.54|3.47|3.56|3.61|3.57|3.62|3.6|3.64|3.63|3.59|3.55|3.48|3.4|3.41|3.36|3.26|3.24|3.16|3.08|3.16|3.06|3.16|3.2|3.18|3.15|3.15|3.03|3.13|3.1|3.14|3.17|3.15|3.15|2.97|3.1|3.04|3.15|3.09|3.07|3.04|2.94|2.89|2.95|2.98|2.99|3.02|3.12|3.11|3.15|2.94|2.83|2.84|2.78|2.77|2.73|2.76|2.75|2.77|2.76|2.64|2.63|2.64|2.51|2.55|2.61|2.68|2.7|2.72|2.77|2.83|2.77|2.81|2.64|2.67|2.7|2.72|2.63|2.69|2.7|2.76|2.84|2.88|2.93|2.96|3.07|2.98|2.84|2.72|2.82|2.76|2.95|3.02|3|3.08|3.1|3.25|3.19|3.07|3.28|3.26|3.43|3.48||3.27|3.22|3.17|3.1|3.04|2.95|3.02|3.04|3.11|2.9|2.74|2.8|2.75|2.75|2.65|2.58|2.57|2.62|2.64|2.75|2.72|2.68|2.68|2.69|2.69|2.73|3.03|2.82|2.56|2.49|2.39|2.36|2.33|2.32|2.49|2.62|2.56|2.34|2.35|||2.42|2.24|2.13|2.14|2.03|2.19|2.27
05059|102031|/equities/steadfast-f|ASX200|3.87|3.85|3.84|3.86|3.81|3.88|3.87|3.91|3.9|3.91|3.92|3.94|3.98|4|3.99|4|4.01|4.07|3.95|4.02|4.02|4.02|4.09|4.08|4.01|4|4.03|4.01|4.03|4.06|4.02|4.04|4.01|4|4|3.95|4.04||4.07|4.07|4.08|4.07|4.03|4|3.98|4|3.99|4.01|3.99|4.04|4.03|3.98|4|4.04||3.99|4.03|4.01|||3.99|4.07|4|4.03|3.98|4.01|3.9|3.91|3.91|3.89|3.95|3.89|3.85|3.82|3.88|3.87|3.91|3.92|3.86|3.89|3.99|3.91|3.85|3.86|3.9|3.92|3.88|3.81|3.85|3.83|3.81|3.87|3.8|3.78|3.72|3.69|3.65|3.59|3.55|3.56|3.59|3.56|3.38|3.38|3.36|3.41|3.44|3.46|3.46|3.49|3.54|3.56|3.5|3.44|3.39|3.36|3.34|3.31|3.31|3.16|3.21|3.2|3.28|3.28|3.29|3.29|3.4|3.26|3.36|3.31|3.26|3.34|3.28|3.35|3.35|3.37|3.27|3.38|3.32|3.33|3.44|3.46|3.44|3.59|3.65|3.6|3.43|3.52|3.5|3.5|3.55|3.57|3.49|3.39|3.41|3.46|3.44|3.37|3.38|3.35|3.35|3.34|3.38|3.37|3.35|3.45|3.43|3.43|3.46|3.54|3.53|3.53|3.49|3.35|3.38|3.36|3.39|3.3|3.35|3.34|3.31|3.34|3.4|3.36|3.41|3.41|3.32|3.36|3.35|3.4|3.36|3.46|3.4|3.41|3.45|3.36|3.39|3.3|3.14|3.21|3.34|3.42|3.24||3.35|3.36|3.39|3.3|3.34|3.34|3.24|3.3|3.32|3.23|3.15|3.22|3.03|3|2.95|2.93|2.86|2.91|2.93|2.97|3.05|3.04|3.01|3.05|3.04|3|3.07|2.88|2.81|2.74|2.7|2.72|2.73|2.61|2.68|2.79|2.66|2.66|2.54|||2.65|2.49|2.33|2.33|2.38|2.44|2.6
05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.22|4.33|4.41|4.38|4.43|4.4|4.42|4.48|4.45|4.53|4.59|4.46|4.43|4.4|4.17|4.39|4.53|4.49|4.32|4.42|4.4|4.51|4.66|4.69|4.69|4.7|4.73|4.69|4.78|4.76|4.66|4.71|4.51|4.51|4.45|4.5|4.43||4.49|4.54|4.42|4.46|4.29|4.23|4.35|4.38|4.17|4.12|4.13|4.14|4.17|4.23|4.22|4.28||4.18|4.34|4.45|||4.4|4.31|4.16|4.17|4.24|4.43|4.49|4.45|4.43|4.37|4.39|4.32|4.41|4.48|4.53|4.5|4.49|4.56|4.55|4.62|4.6|4.56|4.45|4.48|4.53|4.5|4.47|4.48|4.53|4.4|4.41|4.42|4.37|4.39|4.39|4.35|4.21|4.22|3.99|3.85|3.92|3.99|4|4.04|4|3.99|4.01|4.08|4.11|4.1|4.22|4.09|4.12|4.03|4.04|4.02|4.03|4.03|4.07|3.88|3.92|3.78|3.81|3.86|3.71|3.63|3.66|3.63|3.63|3.64|3.71|3.73|3.74|3.61|3.61|3.61|3.64|3.71|3.63|3.67|3.85|3.85|3.82|3.96|3.9|3.86|3.92|3.86|3.63|3.62|3.5|3.42|3.44|3.45|3.49|3.55|3.52|3.47|3.35|3.34|3.38|3.34|3.33|3.2|3.19|3.22|3.28|3.31|3.28|3.23|3.35|3.23|3.24|3.18|3.24|3.27|3.31|3.25|3.27|3.22|3.3|3.31|3.38|3.48|3.48|3.53|3.46|3.31|3.34|3.55|3.45|3.62|3.61|3.52|3.62|3.7|3.78|3.68|3.5|3.61|3.67|3.91|4.09||3.96|3.84|3.7|3.5|3.53|3.57|3.61|3.6|3.43|3.2|3.07|3.03|3.01|2.99|2.82|2.7|2.71|2.69|2.72|2.78|2.74|2.74|2.67|2.7|2.63|2.61|2.88|2.72|2.76|2.75|2.66|2.63|2.67|2.82|2.87|3.05|2.81|2.95|2.91|||3.02|2.76|2.56|2.49|2.39|2.58|2.65
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|10.0368|10.2753|10.5237|10.5436|10.5833|10.5038|10.4641|10.4641|10.166|10.0467|10.166|10.1361|10.1958|10.0368|9.8778|10.1958|10.0268|9.8778|9.6691|9.7387|9.8082|10.1759|10.1759|10.2256|10.4541|10.4442|10.5038|10.6628|10.3746|10.4442|10.0765|10.156|10.1262|9.9871|10.0169|10.2653|10.4243||10.3548|10.3846|10.4939|10.4939|10.474|10.2554|10.3548|10.4939|10.6628|10.633|10.325|10.1958|10.1858|9.8976|9.7088|9.7883||9.679|9.838|9.9076|||9.8579|9.8778|9.7387|9.8182|9.679|9.9771|10.007|10.0865|10.0964|9.9573|10.0865|10.1163|10.1361|10.1361|10.0964|10.0368|10.0865|10.0666|10.0268|10.1163|10.1461|10.1461|9.838|9.6293|9.6194|9.371|9.6592|9.6691|9.202|9.1027|9.3511|9.4405|9.0927|8.5164|8.248|8.1387|8.1387|8.1685|8.0692|8.1586|8.1884|8.3872|8.3872|8.6157|8.6952|8.7449|8.9138|8.8542|8.9437|8.8145|8.884|8.7648|9.0828|8.8542|8.735|8.7747|8.7648|8.6455|8.6754|8.3574|8.5462|8.3971|8.7151|8.6555|8.5362|8.3872|8.5064|8.3574|8.6157|8.725|8.8045|9.0132|8.894|8.9536|8.9138|9.0629|9.0033|9.202|9.1027|9.0132|9.3412|9.1623|8.9834|9.2418|9.361|9.3213|9.3014|9.5697|9.4107|9.5896|8.6356|8.7449|8.5959|8.6455|8.7548|8.7648|8.8244|8.7847|8.6952|8.4965|8.5263|8.4667|8.7946|8.4369|8.4965|8.6952|8.6455|8.6952|8.725|8.9238|9.2517|9.1027|9.1822|8.9933|9.1523|9.1424|9.1424|8.8741|8.7946|8.725|8.7747|8.8443|8.9834|9.1225|9.202|8.9039|8.7946|9.1722|9.1623|9.4803|9.1225|9.5598|9.5697|9.5697|9.4505|9.6989|9.5896|9.3908|8.9437|9.2418|9.5399|10.2951|10.2156||9.8976|9.5101|9.4107|9.2418|9.1325|9.1722|9.3014|9.2915|8.9933|8.6058|8.5263|8.6257|8.6754|8.735|8.7151|8.6455|8.4369|8.7648|8.7747|9.2219|8.8542|8.7151|8.6455|8.8343|8.5859|8.4766|9.1325|8.8443|8.7847|8.8244|8.8642|8.9635|9.053|8.9536|8.9933|9.2617|9.202|9.1523|9.2915|||9.0331|8.9138|8.9834|9.2418|8.8741|8.9635|9.371
05062|8658|/equities/supa-cheap|ASX200|11.63|11.2|11.08|10.92|11.06|10.75|10.75|11.02|10.96|10.87|11.27|11.2|11.08|11.34|11|11.45|11.87|11.66|12.14|11.94|11.98|11.81|11.58|11.58|11.19|11.42|11.57|11.64|11.91|11.45|11.54|11.62|11.43|10.89|11.26|11.16|11.6||11.63|11.48|11.33|11.88|11.84|11.63|11.75|11.89|11.99|11.56|10.96|11.12|10.79|10.79|10.78|10.98||10.53|10.87|10.78|||10.67|10.57|10.48|10.68|10.7|10.86|10.54|10.25|10.29|10.13|10.3|10.26|10.05|9.85|10.09|10.22|10.37|10.18|9.88|9.98|9.98|9.9|10.05|10.03|10.06|10|9.95|9.98|10.26|10.11|10.23|10.02|10.3|11.64|11.48|11.49|11.55|11.32|11.01|11.19|11.47|11.7|11.16|11.6|11.98|11.92|11.89|12.06|12.3|12.65|12.08|12.04|11.78|11.56|11.51|11.44|11.25|11.24|10.91|10.53|10.64|10.52|10.94|10.87|10.77|10.55|10.64|10.24|10.5|10.5|10.67|10.87|10.49|10.43|10.42|10.44|10.36|10.48|10.64|10.74|11.13|10.85|10.6|10.7|10.8|11.21|10.89|10.75|10.68|10.51|10.3|10.2|9.88|9.6|9.43|9.27|9.3|9.25|9.43|9.21|9.04|8.83|8.88|8.79|8.88|8.11|8.06|8.01|8.16|8.02|8.07|8.03|8.09|7.8|8.19|8.05|7.89|7.8|7.9|7.95|8|7.9|8.31|8.4|8.18|8.4|8.17|8.05|7.87|8.14|8.1|8.29|8.26|8.1|8.05|8.29|8.69|8.58||7.7327|8.1188|8.6139|8.4654||8.4654|8.5743|8.3663|8.297|8.4555|8.2871|8.3762|8.2079|8.3762|8.1683|7.7723|7.5842|7.3267|7.1485|6.8416|6.6634|6.5842|6.703|6.5842|6.8515|6.5941|6.1881|6.0792|6.1287|5.9802|5.8713|6.2871|6.1584|5.7822|5.8515|5.4852|5.4455|5.4158|5.1683|5.4555|5.6832|5.6436|5.8713|5.8515|||5.4356|4.9208|4.6535|4.7228|4.4555|4.7723|4.7327
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|6.3|6.38|6.36|6.33|6.34|6.19|6.06|5.95|5.84|5.91|5.84|5.87|5.84|5.93|5.86|6.02|6.08|5.93|5.57|5.5|5.52|5.68|5.69|5.6|5.59|5.71|5.74|5.72|5.79|5.91|5.75|5.97|5.83|5.72|5.72|5.72|5.73||5.88|5.89|5.98|6.07|6.15|6.09|6.12|6.15|6.06|6.15|6.25|6.32|6.27|6.25|6.34|6.41||6.41|6.45|6.5|||6.44|6.35|6.32|6.35|6.4|6.59|6.63|6.65|6.59|6.59|6.64|6.67|6.69|6.7|6.65|6.7|6.75|6.72|6.71|6.72|6.69|6.76|6.85|6.89|6.81|6.86|6.85|6.91|6.8|6.72|6.78|6.78|6.62|6.04|5.93|5.93|5.92|5.8|5.69|5.45|5.64|5.81|5.81|5.97|5.99|6.01|5.96|6.01|5.95|5.91|5.96|6.08|6.15|6.08|6.02|6|5.99|5.99|5.95|5.84|5.9|5.86|5.97|5.84|5.78|5.74|5.8|5.53|5.43|5.46|5.52|5.58|5.45|5.52|5.48|5.5|5.49|5.58|5.74|5.87|5.85|5.72|5.65|5.72|5.51|5.62|5.45|5.45|5.44|5.4|5.25|5.37|5.4|5.42|5.31||||5.2552|5.2065|5.1772|5.0408|5.1578|5.0602|5.0992|5.1772|5.2065|5.226|5.3527|5.265|5.3625|5.3625|5.421|5.265|5.3333|5.2845|5.3235|5.2162|5.265|5.1675|5.226|5.2748|5.3527|5.5087|5.5965|5.6258|5.5965|5.5283|5.343|5.4405|5.3235|5.6745|5.7915|5.8012|5.8987|6.0255|6.0938|6.084|5.9865|6.2985|6.4545|6.7958|6.8738||6.318|5.9475|5.967|5.7622|5.7525|5.7038|5.889|5.9377|6.0157|5.772|5.5575|5.4503|5.5185|5.46|5.3527|5.3723|5.3527|5.3527|5.499|5.5087|5.3137|5.2845|5.382|5.538|5.6355|5.6062|6.1425|5.7038|5.655|5.655|5.4113|5.4113|5.5575|5.616|5.9475|6.123|5.655|5.7135|5.6355|||5.577|5.2748|5.109|5.0602|5.031|5.265|5.655
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.8906|0.8887|0.8792|0.8792|0.8754|0.8773|0.8716|0.8811|0.8716|0.8773|0.8773|0.8811|0.8697|0.8678|0.8468|0.8716|0.8525|0.8525|0.864|0.8735|0.8868|0.8392|0.8487|0.8525|0.8449|0.8602|0.8697|0.8602|0.8925|0.8735|0.8564|0.8697|0.8487|0.7802|0.7593|0.765|0.7878||0.8107|0.7955|0.7859|0.784|0.7859|0.7498|0.7574|0.7612|0.7631|0.7574|0.765|0.7726|0.7688|0.7479|0.7498|0.7593||0.7422|0.765|0.7688|||0.7631|0.7555|0.7479|0.7498|0.7612|0.765|0.7726|0.7441|0.7517|0.7479|0.746|0.7403|0.7346|0.7441|0.7384|0.7327|0.7365|0.7422|0.7308|0.7479|0.7536|0.7593|0.7593|0.7707|0.7726|0.7802|0.784|0.784|0.7821|0.7726|0.7764|0.7745|0.7555|0.7574|0.7802|0.6737|0.6622|0.6584|0.6299|0.6261|0.6394|0.6413|0.6318|0.6527|0.6584|0.6546|0.6756|0.6546|0.6489|0.6432|0.6451|0.6546|0.6565|0.6584|0.6699|0.668|0.6641|0.6661|0.6508|0.6394|0.6565|0.6356|0.6546|0.6584|0.6546|0.6565|0.6565|0.6337|0.6432|0.6451|0.6413|0.6508|0.6489|0.6622|0.6546|0.6661|0.6775|0.6908|0.6775|0.6756|0.6908|0.6756|0.6661|0.6889|0.6946|0.6965|0.6908|0.6908|0.6908||||0.6918|0.6861|0.6767|0.6673|0.6597|0.6597|0.6597|0.6691|0.6654|0.6635|0.6805|0.6597|0.671|0.6597|0.671|0.6729|0.6805|0.6861|0.6823|0.6503|0.6446|0.6164|0.6296|0.6296|0.6296|0.6107|0.6258|0.6107|0.6107|0.6107|0.6277|0.6371|0.639|0.6428|0.6409|0.6371|0.6296|0.6239|0.6201|0.6522|0.6484|3.3083|3.3974|3.4073|3.5262|3.4469|3.229|3.3182|3.4073|3.6153|3.5856||3.4172|3.4172|3.4172|3.3083|3.2191|3.1894|3.2786|3.3578|3.2885|3.2488|3.1696|3.1795|3.229|3.2191|3.1399|3.0904|3.0408|3.13|3.1201|3.2191|3.1102|3.1102|3.1201|3.1003|3.0309|3.0507|3.1894|3.1498|2.9418|2.8625|2.7536|2.7734|2.7932|2.8725|2.9517|2.9517|2.8725|2.9715|2.9319|||2.8328|2.7338|2.7437|2.6744|2.4564|2.6248|2.6545
05065|8679|/equities/technology-one|ASX200|9.35|9.38|9.38|9.04|8.97|8.84|8.93|8.9|8.62|8.6|8.7|8.86|8.82|8.61|8.46|8.51|8.37|8.33|8.21|8.38|8.32|8.4|8.47|8.46|8.49|8.49|8.54|8.43|8.51|8.5|8.48|8.59|8.63|8.54|8.63|8.36|8.23||8.13|8.12|8.11|8.01|7.83|7.64|7.66|7.81|7.65|7.78|7.8|7.96|7.8|7.91|8.15|8.21||8.2|8.28|8.32|||8.33|8.34|8.32|8.36|8.23|8.22|8.22|8.25|8.3|8.33|8.49|8.74|8.79|8.7|8.96|9.03|9.11|9.28|9.18|9.2|9.56|9.05|9.04|9|8.8|8.74|8.81|8.63|8.93|8.9|9.07|8.96|8.9|9.25|9.17|9.16|9.12|8.87|8.83|8.97|9|9.01|8.76|8.74|8.74|8.86|8.85|8.72|8.64|8.4|8.48|8.59|8.38|8.47|8.33|8.32|8.18|8.12|8.01|8.01|7.89|7.94|8.1|7.91|7.89|7.92|8.08|7.85|7.75|7.76|7.7|7.9|7.77|7.67|7.81|7.77|7.6|7.72|7.67|7.57|7.76|7.86|7.93|8.08|8.28|8.47|8.45|8.61|8.67|8.55|8.46|8.42|8.33|8.27|8.04|8.11|8.13|8.22|8.34|8.23|8.31|8.25|8.27|8.48|8.41|8.42|8.35|8.37|8.45|8.37|8.46|8.66|8.85|8.5|8.45|8.44|8.47|8.4|8.18|8.74|8.85|8.99|8.98|8.97|8.82|8.62|8.66|8.79|8.78|8.78|8.83|9.01|8.84|8.88|8.91|8.9|9.07|9|8.7|9.06|9.2|9.01|8.8||9.06|9.25|9.06|9.25|9.16|9.14|8.91|9|9.53|9.49|9.91|9.82|9.81|9.72|9.81|10.11|9.85|9.98|10.19|10.15|10.18|9.92|9.88|9.64|9.53|9.45|9.5|9.18|9.18|8.78|8.45|8.52|8.53|8.6|8.88|8.71|8.78|8.33|8.37|||8.28|8.11|8.14|8.06|7.97|8.42|8.27
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.142|3.142|3.073|3.053|3.024|3.014|3.024|3.053|3.073|3.053|3.044|3.063|3.063|3.103|3.034|3.122|3.083|3.152|3.181|3.23|3.22|3.23|3.24|3.24|3.171|3.171|3.093|3.064|3.093|3.074|3.064|3.113|3.093|3.084|3.045|3.025|3.064||3.132|3.123|3.093|3.074|3.064|3.025|3.045|3.015|3.015|2.937|2.927|2.947|2.937|2.937|2.966|2.937||2.908|2.927|2.947|||2.937|2.937|2.927|2.957|2.957|2.976|2.947|2.947|2.957|2.957|2.966|2.996|2.966|2.986|2.976|2.957|2.976|3.006|2.996|3.035|3.035|3.025|3.045|3.006|3.015|3.025|3.006|3.045|3.084|3.054|3.006|2.918|2.83|2.791|2.732|2.713|2.664|2.693|2.664|2.615|2.625|2.635|2.644|2.693|2.664|2.683|2.723|2.732|2.781|2.771|2.791|2.762|2.82|2.713|2.703|2.723|2.752|2.732|2.762|2.703|2.732|2.713|2.762|2.771|2.791|2.771|2.801|2.752|2.762|2.762|2.752|2.781|2.752|2.81|2.781|2.81|2.791|2.849|2.81|2.771|2.83|2.83|2.762|2.82|2.83|2.879|2.888|2.957|2.957|2.947|2.928|2.966|2.957|2.947|3.005|3.005|3.276|3.285|3.276|3.256|3.276|3.285|3.363|3.285|3.237|3.266|3.247|3.256|3.247|3.218|3.237|3.276|3.285|3.285|3.343|3.343|3.353|3.353|3.363|3.382|3.392|3.305|3.285|3.276|3.247|3.121|3.073|3.024|3.024|3.024|3.005|3.053|3.063|3.082|3.082|3.082|3.121|3.102|3.015|3.053|3.111|3.16|3.131||3.111|3.16|3.14|3.111|3.111|3.131|3.131|3.063|3.121|3.015|2.957|2.986|2.995|3.005|3.015|3.063|3.015|3.024|2.986|2.966|2.928|2.957|2.957|2.986|2.976|2.889|2.947|2.947|2.966|2.976|2.947|2.918|2.928|2.937|2.986|3.053|3.044|3.015|3.053|||3.034|2.995|3.024|3.092|3.005|3.053|3.092
05067|13578|/equities/tpg-telecom-ltd|ASX200|6.97|7.03|7.01|6.92|6.9|6.86|6.84|6.8|6.74|6.72|6.78|6.66|6.78|6.93|6.8|6.78|7.02|7.01|6.92|6.91|7.04|7.26|7.21|7.38|7.41|7.46|7.47|7.3|7.47|7.4|7.43|7.4|7.4|7.47|7.4|7.43|7.54||7.5|7.45|7.3|7.31|7.28|7.2|7.16|7.01|6.98|6.95|6.93|6.89|6.96|7.07|7.08|7.1||7.22|7.1|7.22|||7.12|7.15|7.11|7.18|7.35|7.21|7.14|7.25|7.18|7.29|7.51|7.74|7.63|7.64|7.72|7.56|7.56|7.67|7.67|7.77|7.77|7.79|8.1|8.07|7.7|7.69|7.65|7.71|7.88|7.72|7.57|7.7|7.66|7.62|7.36|7.27|7|7.07|7.12|7.18|7.1|7.15|7.01|7.17|7.16|7.22|7.34|7.37|7.37|7.48|7.45|7.47|7.48|7.5|7.44|7.46|7.54|7.48|7.52|7.3|7.35|7.3|7.58|7.4|7.6|7.38|7.55|7.29|7.12|7.09|7.08|7.35|7.23|7.33|7.34|7.48|7.54|7.73|7.72|7.81|8.2|8.21|7.99|8.23|8.14|8.26|8.19|8.21|8.25|7.5|7.3|7.39|7.35|7.36|7.45|7.7|8.11|8.19|8.15|8.1|8.24|8.13|8.15|7.94|8.04|8.19|8.14|8.06|8.01|8.02|7.66|7.85|7.89|8.09|8.54|8.45|8.21|8.03|8.25|8.37|8.73|8.73|8.8|8.25|8.65|8.7|8.55|8.9|8.93|8.89|8.8|9.02|8.98|8.9|9.09|8.84|8.89|8.63|8.29|8.2|8.05|8.32|8.25||7.92|7.85|8.01|8.09|8.26|8.5|8.52|8.36|8.26|8.11|7.8|8|7.57|7.28|7.34|7.33|7.17|7.29|7.2|7.27|7.26|7.2|7.33|7.14|6.99|7.06|7.36|7.52|7.5|7.64|7.37|7.39|7.32|7.47|7.59|7.81|7.65|7.77|7.76|||7.3|7.3|7.4|7.3|7.02|7.12|7.34
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.8028|13.0805|12.9913|12.902|12.9913|12.8524|12.7037|12.5946|12.3169|12.4359|12.6442|12.9219|12.8623|12.8425|12.6938|12.5351|12.8227|12.783|12.5648|12.664|12.5153|12.7334|13.259|12.7037|12.9417|13.1599|13.2491|13.1995|13.4177|13.5764|13.1499|13.4475|13.5764|13.1301|13.1301|12.9516|13.1103||13.021|13.2888|13.497|13.3681|12.8326|12.6838|12.7334|12.8128|12.6243|12.8425|12.9714|13.2194|13.1599|13.2094|13.378|13.5962||13.5466|13.6954|14.0326|||13.9631|13.8144|13.7549|13.8838|14.0326|14.1516|13.983|13.7846|13.6359|13.5268|13.7152|13.8838|13.854|13.7549|13.7747|13.745|13.9136|13.8937|13.9036|14.0425|14.1218|14.3301|14.5284|14.6474|14.8457|14.8854|14.9053|14.6772|14.9548|15.1333|15.2722|15.4408|14.8358|14.3102|14.0226|13.8342|13.6656|13.4177|13.1599|13.3483|13.4574|13.6755|13.6359|13.735|13.8739|13.8838|13.8342|13.7945|13.7648|13.5863|13.9631|13.8144|13.8838|13.8144|13.854|13.8937|14.0326|14.1615|14.102|13.983|14.0921|13.9929|14.4689|14.5185|14.8953|14.5978|14.3201|13.6458|13.626|13.745|14.1912|14.3896|14.102|13.983|13.7152|13.6755|13.626|13.854|13.626|14.0226|14.1912|13.745|13.1797|13.3483|13.1896|13.3483|13.3681|13.6954|13.5863|13.5466|13.2491|13.4772|13.497|13.2789|13.6557|13.4177|13.6656|13.8144|13.9036|13.5665|13.6557|13.6954|13.8937|13.8144|13.6954|13.9731|14.1119|13.9136|13.8144|13.5863|13.745|13.6656|13.9929|13.5268|13.8243|13.5962|13.5863|13.3284|13.5565|13.4574|13.616|13.5565|14.0921|14.1516|14.4987|14.4193|14.1813|14.0127|13.6359|14.3697|14.1912|14.1813|14.6672|14.4193|15.0342|14.578|14.6375|14.3102|14.0326|14.0722|14.3598|14.7069|14.7664||14.5582|14.7565|14.8259|14.4987|14.2706|14.1714|14.4491|14.221|14.6177|14.5185|14.0425|14.0326|13.983|13.7053|13.5466|13.4871|13.5268|13.7053|13.5367|13.6855|13.4871|13.3086|13.4871|13.6855|13.5169|13.1499|13.6855|13.0409|12.9119|12.7929|12.3367|12.4855|12.4062|12.3566|12.8921|13.0706|12.2475|12.7731|12.8028|||12.1781|10.9583|11.0674|11.0674|11.0079|11.7516|12.1483
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|11.1|10.98|11.08|11.06|11.18|11.5|11.42|11.1|10.97|10.31|10.39|10.52|10.72|11.01|10.9|11.19|11.16|11.07|11.18|11.18|11.91|10.14|9.9|10.15|10.15|10.22|10.34|10.05|10|9.97|10.09|10.43|10.26|9.86|10.05|9.84|9.29||9.31|9.32|9.3|9.24|9.35|9.28|9.21|9.16|8.98|9.07|9.25|9.38|9.15|9.34|9.55|9.57||9.4|9.45|9.44|||9.42|9.3|9.16|9.35|9.43|9.59|9.41|9.21|9.39|9.42|9.09|9.28|9.25|9.2|9.08|8.76|8.65|8.4|8.59|9.23|10.4|10.57|10.26|10.01|9.89|9.89|10.09|9.98|9.45|9.18|9.34|9.42|9.05|9.01|8.75|7.96|8.67|8.95|9.24|9.17|9.1|9.07|8.98|9.04|8.98|9.02|9.04|8.98|9.17|9.17|9.32|9.28|9.26|9.2|9.19|9.19|9.13|8.97|9.02|8.77|8.86|8.94|9.05|8.86|9.01|9.08|8.9|8.83|8.89|8.85|8.95|9.07|9|9.09|9.06|9.09|9.09|9.17|9.07|9.02|9.5|9.28|9.22|9.25|9.33|9.35|9.71|9.63|9.75|9.91|9.82|9.68|10.58|12.34|12.84|12.85|11.44|11.14|11.06|10.92|10.79|10.66|10.99|10.74|10.8|11.17|10.89|10.93|10.89|11.14|11.23|11.42|11.12|10.98|11.13|11.12|11.14|11.4|10.96|10.52|10.95|11.28|11.32|11.1|11.01|10.93|10.67|10.48|10.13|10.47|10.6|10.85|10.35|10.43|10.69|10.9|11.06|11.2|10.55|10.86|11.08|11.59|11.44||10.68|10.6|10.42|10.06|9.76|9.66|9.97|9.69|9.78|9.58|9.54|9.86|9.84|10.01|9.77|9.82|9.72|9.86|10.09|10.35|9.84|9.91|9.85|9.97|9.68|9.45|10.15|9.73|9.5|9.53|9.71|9.8|10.05|10|10.3|10.44|10.61|10.7|10.73|||10.63|10.61|10.56|10.19|10.22|9.76|10.17
05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.5|5.66|5.42|5.42|5.39|5.44|5.23|5.37|5.06|5.05|4.74|4.81|4.83|4.8|4.66|4.53|4.52|4.57|4.26|4.38|4.45|4.41|4.49|4.43|4.48|4.65|4.84|4.7|4.85|5.01|5.05|5.18|5.13|5.52|5.41|5.29|4.62||4.49|4.42|4.74|4.74|4.78|4.81|4.92|4.83|4.9|4.89|4.94|5.06|5.09|4.9|4.86|5.06||5.1|5.3|5.31|||5.18|5.01|4.76|4.88|5.04|4.98|5|4.82|4.98|4.95|4.86|5.01|5.07|5.15|5.04|5.15|5.05|4.94|5.02|5.07|5|5.18|4.83|4.5|4.6|4.76|4.79|4.65|4|3.66|3.9|4.05|4.12|2.87|2.79|2.8|2.8|2.87|2.94|2.9|2.77|2.94|3.01|3.08|3.13|3.13|3.45|3.48|3.35|3.34|2.98|2.93|3.02|2.81|2.71|2.64|2.61|2.52|2.47|2.43|2.51|2.42|2.6|2.6|2.57|2.58|2.69|2.6|2.6|2.8|3.02|3.19|3.16|3.11|3.13|3.19|3.12|3.22|3.22|3.18|3.25|3.18|3.19|3.31|3.34|3.34|3.36|3.45|3.32|3.31|3.13|3.11|3.37|3.65|3.8|3.89|3.97|3.69|3.54|3.52|3.59|3.52|3.5|3.61|3.62|3.78|3.99|3.87|3.9|3.89|4.08|4.08|4.2|4.1|4.14|4.15|4.27|4.07|4.22|4.07|4.09|4.09|4.25|4.19|4.16|4.16|4.1|4.04|4.01|4.27|4.05|4.4|4.46|4.45|4.53|4.66|4.72|4.81|4.5|4.55|4.99|5.53|5.77||5.3|5.49|4.9|4.44|4.1|4.14|4.35|4.35|3.99|3.54|3.49|3.75|3.92|4.09|3.67|3.79|3.65|3.96|4.1|4.23|4.23|4.14|4.31|4.23|4.38|4.41|4.83|4.45|4.38|4.38|4.34|4.42|4.52|4.6|4.82|4.81|4.66|5.03|5.54|||5.23|4.99|4.5|4.22|4.32|4.32|4.52
05071|1159126|/equities/united-malt-group-ltd|ASX200|4.11|4.12|4.13|4.1|4|4|3.97|4|3.81|3.68|3.6|3.61|3.59|3.59|3.65|3.71|3.75|3.83|3.8|3.73|3.68|3.94|4|4.01|3.96|4|4.03|4.01|4.09|4.04|3.99|4.02|3.97|3.98|4.01|4.03|4.07||4.06|4.01|4.03|4.1|4.1|4.03|3.99|3.99|4|4.07|3.91|3.99|4.03|3.99|4.05|4.13||4.1|4.23|4.12|||4.14|4.15|4.05|4.18|4.12|4.16|4.12|4.22|4.29|4.29|4.36|4.37|4.32|4.35|4.38|4.41|4.4|4.42|4.42|4.47|4.51|4.5|4.55|4.56|4.54|4.58|4.74|4.6|4.5|4.47|4.5|4.58|4.51|4.25|4.29|4.15|4.05|4.08|4.11|4.03|4.12|4.19|4.02|4.05|4.15|4.3|4.32|4.35|4.42|4.25|4.28|4.26|4.21|4.26|4.23|4.35|4.26|4.25|4.15|4.09|4.14|4.12|4.13|4.16|4.17|4.09|4.19|4.17|4.27|4.31|4.22|4.27|4.2|4.24|4.14|4.17|4.18|4.22|4.24|4.13|4.26|4.09|3.85|3.92|4.02|3.98|3.96|3.9|3.99|3.95|3.88|3.91|3.95|3.93|3.99|3.95|4.01|4.01|4.05|4.02|3.99|3.95|3.95|3.87|4.02|4.1|4.08|4.04|4.06|4.06|4.05|4.05|4.12|4.08|4.2|4.11|4.2|4.01|4.15|4.16|4.12|4.13|4.15|4.08|4.17|4.14|4.12|4.11|3.94|4.13|4.13|4.46|4.32|4.33|4.49|4.51|4.63|4.55|4.23|4.24|4.4|4.63|4.67||4.5|4.4|4.34|4.39|4.45|4.48|4.33|4.11|4.18|4.18|4.08|4.25|4|4.06|4.02|4.1||4.29|4.21|4.25|4.32|4.1|4.02|4|4.06|4.13|4.26|4.29|4.38|4.32|4.36|4.47|4.53|4.62|4.72|4.87|4.86|4.68|4.82|||4.88|5.1|4.82|4.87|4.68|4.75|4.53
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.655|1.685|1.705|1.68|1.665|1.65|1.64|1.665|1.665|1.695|1.685|1.685|1.705|1.695|1.64|1.655|1.62|1.62|1.54|1.545|1.56|1.58|1.605|1.53|1.535|1.565|1.565|1.53|1.58|1.6|1.57|1.6|1.545|1.515|1.535|1.585|1.55||1.545|1.545|1.545|1.585|1.605|1.575|1.59|1.515|1.505|1.51|1.55|1.56|1.58|1.56|1.555|1.6||1.605|1.64|1.67|||1.665|1.625|1.61|1.59|1.58|1.64|1.68|1.66|1.68|1.67|1.72|1.74|1.75|1.755|1.72|1.72|1.695|1.685|1.65|1.67|1.68|1.72|1.675|1.65|1.675|1.675|1.655|1.665|1.62|1.585|1.635|1.665|1.655|1.445|1.4|1.39|1.355|1.32|1.255|1.21|1.235|1.27|1.295|1.345|1.325|1.325|1.355|1.335|1.35|1.36|1.405|1.375|1.43|1.425|1.43|1.44|1.45|1.445|1.45|1.39|1.43|1.375|1.42|1.425|1.4|1.375|1.385|1.36|1.41|1.43|1.435|1.42|1.38|1.355|1.345|1.355|1.375|1.425|1.38|1.385|1.44|1.42|1.415|1.445|1.38|1.325|1.395|1.41|1.345|1.33|1.255|1.275|1.345|1.355|1.365|1.375|1.38|1.365|1.33|1.295|1.27|1.31|1.32|1.27|1.305|1.31|1.365|1.355|1.395|1.37|1.405|1.365|1.385|1.36|1.36|1.37|1.375|1.335|1.345|1.32|1.33|1.315|1.365|1.435|1.45|1.505|1.475|1.43|1.435|1.43|1.39|1.47|1.505|1.49|1.515|1.59|1.64|1.57|1.525|1.58|1.67|1.745|1.845||1.74|1.675|1.66|1.595||1.61|1.635|1.71|1.69|1.6|1.555|1.56|1.555|1.545|1.445|1.39|1.36|1.41|1.45|1.495|1.43|1.36|1.365|1.385|1.36|1.37|1.49|1.39|1.345|1.37|1.285|1.275|1.32|1.335|1.37|1.39|1.36|1.4|1.365|||1.41|1.31|1.185|1.125|1.075|1.09|1.155
05073|963730|/equities/cybg-plc-ax|ASX200|3.45|3.49|3.56|3.51|3.37|3.44|3.41|3.6|3.46|3.42|3.43|3.39|3.32|3.32|3.25|3.36|3.27|3.26|3.11|3.03|3.09|3.06|3.05|2.95|2.86|2.9|2.9|2.9|2.93|2.86|2.67|2.82|2.46|2.39|2.33|2.37|2.32||2.37|2.4|2.37|2.37|2.39|2.35|2.4|2.4|2.46|2.39|2.44|2.44|2.41|2.26|2.28|2.35||2.37|2.42|2.43|||2.43|2.23|2.2|2.24|2.4|2.41|2.37|2.26|2.27|2.25|2.36|2.42|2.38|2.42|2.41|2.43|2.47|2.39|2.31|2.28|2.3|2.6|2.65|2.64|2.61|2.67|2.53|2.5|2.44|2.37|2.42|2.4|2.1|1.81|1.79|1.83|1.835|1.755|1.7|1.64|1.67|1.755|1.71|1.665|1.625|1.61|1.65|1.59|1.58|1.555|1.6|1.595|1.655|1.54|1.53|1.51|1.445|1.36|1.345|1.275|1.32|1.295|1.34|1.315|1.34|1.28|1.29|1.32|1.39|1.53|1.595|1.625|1.625|1.64|1.665|1.665|1.63|1.705|1.695|1.595|1.61|1.635|1.665|1.725|1.665|1.685|1.71|1.72|1.63|1.635|1.625|1.64|1.64|1.685|1.725|1.73|1.75|1.655|1.595|1.58|1.635|1.645|1.64|1.595|1.625|1.77|1.795|1.77|1.76|1.725|1.76|1.77|1.77|1.685|1.7|1.675|1.695|1.665|1.745|1.655|1.675|1.64|1.69|1.69|1.735|1.745|1.695|1.655|1.62|1.735|1.65|1.785|1.84|1.805|1.79|1.815|1.9|1.88|1.745|1.805|1.9|2.08|2.2||1.89|1.85|1.805|1.75|1.755|1.805|2.01|1.825|1.58|1.485|1.465|1.485|1.475|1.46|1.39|1.345|1.315|1.38|1.405|1.55|1.44|1.445|1.36|1.42|1.4|1.455|1.66|1.565|1.42|1.39|1.295|1.29|1.31|1.355|1.47|1.495|1.495|1.65|1.665|||1.475|1.44|1.28|1.245|1.18|1.18|1.245
05074|1088709|/equities/viva-energy-group|ASX200|1.7023|1.7475|1.7425|1.7576|1.7475|1.7074|1.7124|1.7576|1.7576|1.7526|1.7074|1.7274|1.6823|1.6923|1.6722|1.7425|1.7676|1.6672|1.6823|1.7274|1.7475|1.7927|1.7777|1.7475|1.7777|1.7978|1.858|1.7475|1.7676|1.7978|1.7425|1.7676|1.7626|1.7676|1.7526|1.7927|1.8279||1.8881|1.863|1.8831|1.8932|1.8831|1.8429|1.8429|1.8078|1.7927|1.7325|1.7475|1.8078|1.8229|1.848|1.8932|1.8932||1.9183|1.9785|1.9484|||1.9685|1.9836|1.9434|1.9886|1.9384|2.0187|1.9886|2.0488|2.0589|2.079|2.0036|1.9785|1.9333|1.9484|1.9032|1.9082|1.8831|1.8831|1.9434|1.9785|1.9936|1.9886|1.9384|1.9534|1.9434|1.9735|1.9233|1.9886|1.863|1.858|1.8731|1.9283|1.8982|1.8078|1.7726|1.7626|1.7626|1.7676|1.7023|1.6923|1.6873|1.6672|1.6622|1.7124|1.7576|1.7877|1.7425|1.7526|1.7576|1.6873|1.7074|1.6772|1.6873|1.6873|1.6672|1.6672|1.7038|1.6679|1.65|1.5593|1.599|1.5891|1.6536|1.6387|1.6586|1.6635|1.6635|1.6089|1.6437|1.6089|1.6139|1.6039|1.5742|1.599|1.5146|1.5195|1.5096|1.5642|1.5841|1.5891|1.6337|1.6337|1.6387|1.6685|1.6784|1.6884|1.7132|1.743|1.7678|1.748|1.6933|1.7082|1.6834|1.7926|1.7976|1.748|1.6933|1.7231|1.738|1.7082|1.7082|1.6884|1.6884|1.6784|1.599|1.6735|1.6536|1.6983|1.6983|1.6933|1.7182|1.6884|1.7132|1.6437|1.743|1.7082|1.748|1.6685|1.6884|1.6586|1.6884|1.6834|1.7281|1.743|1.7827|1.7976|1.7678|1.8075|1.7827|1.7728|1.7182|1.8373|1.9069|1.8274|1.7926|1.7678|1.7976|1.743|1.5096|1.5692|1.6089|1.7033|1.7182||1.7082|1.6685|1.6387|1.6089|1.599|1.6337|1.6039|1.6039|1.6039|1.5543|1.455|1.4699|1.4599|1.5046|1.4748|1.4301|1.4003|1.4699|1.4699|1.4897|1.4401|1.4252|1.4401|1.4649|1.4202|1.3755|1.4401|1.3805|1.3408|1.3656|1.3507|1.3457|1.3706|1.3457|1.3755|1.4003|1.3457|1.3408|1.3606|||1.3358|1.2712|1.2911|1.2514|1.1918|1.2067|1.2861
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|30.33|30.38|30.79|30.67|30.85|30.44|30.38|30.86|30.71|30.14|30.4|29.85|30.02|30.06|29.88|29.78|29.6|29.57|28.44|28.75|29.38|29.53|29.49|29.08|28.91|28.74|28.44|28.29|28.64|28.29|28.36|28.31|28.13|27.68|27.18|27.52|27.92||28.36|27.63|29|28.64|28.78|27.93|28.33|28.51|28.47|28.65|28.94|30.25|29.73|29.5|30.33|30.32||30.09|30.47|30.22|||30.04|30.37|30.33|30.84|30.18|30.63|29.5|30.16|30.41|30.24|30.13|29.72|29.01|29.4|28.89|28.78|28.47|29.08|29.04|29.31|29.19|28.9|28.61|27.76|27.75|29.21|28.7|28.05|27.93|27.65|27.87|27.66|26.66|26.82|26.07|25.61|25.49|25.76|25.46|25.34|24.69|25.02|24.86|25.13|25.49|25.5|25.45|25.79|26.02|25.7|25.74|25.67|25.9|25.69|25.82|25.34|24.7|24.21|24.04|23.5|23.56|23.51|24.11|24.51|24.78|23.68|23.48|22.79|22.21|21.67|21.31|21.48|21.13|21.3|21.02|21.15|20.87|20.96|20.71|20.61|21.31|21.45|20.65|20.93|20.43|20.73|20.73|20.77|20.67|20.61|20.43|20.82|20.55|20.45|20.78|20.72|20.65|20.59|20.4|20.16|20.25|20.09|20.12|19.9|19.55|20.1|19.68|20.2|20.21|20.28|20.39|20.28|20.73|20.43|20.38|20.4|20.55|20.18|19.9|19.82|19.92|19.93|19.81|20.08|19.98|19.8|19.51|19.53|19.26|19.69|19.24|19.62|19.53|19.53|19.5|19.5|19.76|19.79|19.03|19.41|19.43|20.01|20.07||20.13|20.14|19.95|19.54|19.37|18.94|19.45|18.94|19.01|18.59|18.24|18.5|18.42|18.26|18.31|18.22|17.79|18.05|17.89|18.14|17.74|17.86|17.97|17.69|17.75|17.66|18.54|18|17.46|17.53|17.36|17.25|17.33|17.68|18|18.87|18.57|18.34|18.09|||17.95|17.36|17.5|18.14|16.86|17.49|17.2
05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.5794|2.6007|2.622|2.5687|2.5261|2.5155|2.5048|2.5048|2.5048|2.5048|2.5155|2.5474|2.5581|2.5794|2.5474|2.5687|2.5901|2.6007|2.5155|2.5474|2.5687|2.5794|2.6114|2.6434|2.654|2.654|2.6753|2.6327|2.6647|2.686|2.718|2.7606|2.718|2.7606|2.7393|2.718|2.7073||2.7073|2.6967|2.654|2.6647|2.686|2.686|2.686|2.6967|2.654|2.686|2.718|2.7606|2.8246|2.8992|2.9311|2.9311||2.9098|2.9631|3.0164|||3.0058|2.9631|2.9311|2.9631|2.9951|3.0164|3.0164|3.0164|3.0164|2.9418|2.9631|2.9205|2.9525|2.9631|2.9418|2.8779|2.8672|2.8672|2.8672|2.9311|2.8992|2.8992|2.8992|2.8885|2.8779|2.8779|2.8779|2.8992|2.9205|2.8992|2.9205|2.9311|2.8246|2.9631|2.9525|2.9525|2.9311|2.9418|2.9098|2.8565|2.8459|2.8779|2.8992|2.9205|2.8992|2.8885|2.9098|2.8885|2.8565|2.8779|2.8885|2.9098|2.9205|2.8992|2.9098|2.9311|2.9631|2.9631|2.9844|2.9205|2.9311|2.8885|2.9631|2.9418|2.9311|2.9098|2.8885|2.8459|2.8885|2.9098|2.9205|2.9205|2.8779|2.8459|2.8246|2.8459|2.8459|2.8779|2.8352|2.8459|2.8885|2.8672|2.7926|2.8459|2.8672|2.8672|2.8885|2.8779|2.8459|2.8672|2.8459|2.8246|2.8139|2.7713|2.7713|2.6753|2.6647|2.6647|2.6434|2.6007|2.6434|2.6647|2.7393|2.6967|2.6967|2.7286|2.7606|2.7713|2.9098|2.8992|2.9311|2.9098|2.9205|2.9205|2.8885|2.8032|2.8246|2.7926|2.7926|2.718|2.7073|2.718|2.7499|2.8032|2.8352|2.8565|2.7926|2.7713|2.8459|2.9418|2.8885|2.9311|2.8992|2.8992|2.9418|2.8885|2.9525|2.8992|2.7926|2.8459|2.8246|2.8779|2.8565||2.7606|2.7926|2.8352|2.8459|2.7926|2.8246|2.8139|2.7926|2.7926|2.6434|2.6753|2.5901|2.5901|2.654|2.686|2.6007|2.5155|2.4835|2.5261|2.5474|2.5368|2.4515|2.5048|2.4941|2.4728|2.4728|2.5687|2.5155|2.5048|2.5368|2.5261|2.5474|2.5581|2.5048|2.622|2.6434|2.5687|2.5581|2.5155|||2.6114|2.4728|2.4515|2.4835|2.4515|2.4515|2.4941
05077|39194|/equities/webjet|ASX200|6.24|6.18|6.2|6.18|6.08|6.08|5.86|5.83|5.56|5.62|5.61|5.58|5.6|5.65|5.55|5.74|5.5|5.52|5.37|4.93|5.12|5.02|4.78|4.63|4.64|4.83|4.98|5.04|5.17|5.13|4.99|5.19|5.04|4.69|4.78|4.85|4.78||4.77|4.96|5.04|4.88|4.91|4.83|4.89|4.93|4.82|4.78|4.9|5.02|5.08|5.05|5.02|5.14||5.07|5.26|5.32|||5.09|5.02|4.8|5|5.02|5.11|5.27|5.03|5.16|5.23|5.25|5.52|5.65|5.77|5.73|5.78|5.73|5.79|5.77|5.69|5.88|6.01|5.61|5.36|5.28|5.22|5.17|5.15|5.09|4.95|5.04|5.06|4.86|4.28|4.2|4.17|3.96|3.77|3.47|3.49|3.65|3.82|3.92|4.07|4.08|3.94|4|3.95|3.95|3.89|3.95|4|4.17|4.2|4.19|4.15|4.2|4.24|4.08|3.97|3.95|3.89|3.89|3.9|3.66|3.7|3.72|3.58|3.81|3.91|3.9|3.94|3.88|3.97|3.8|3.91|3.95|4.06|3.77|3.59|3.72|3.62|3.59|3.72|3.64|3.55|3.57|3.72|3.57|3.6|3.22|3.68|3.42|3.49|3.5|3.5|3.42|3.42|3.24|3.11|3.01|2.84|2.74|2.63|2.83|2.87|2.92|2.97|3|3.08|3.18|3.02|3.09|2.89|3|3|2.96|2.85|2.96|3.02|3.16|3.16|3.3|3.41|3.34|3.47|3.57|3.32|3.2|3.38|3.39|3.71|3.8|3.78|3.98|3.78|3.97|4.1|3.68|3.95|4.18|4.65|4.76||4.49|4.44|4.33|4.3|4.3|4.14|4.11|4.31|4.4|4.16|3.6|3.69|3.59|3.4|3.14|3.11|3.07|3.25|3.24|3.5|2.93|2.68|2.76|2.71|2.69|2.85|3.06|2.68|2.55|2.46|2.5|2.28|2.26|2.39|2.49|2.6|2.59|2.77|2.65|||2.94|2.8|2.64|2.47|2.71|2.78|
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|49.0122|49.1282|49.0315|48.4224|48.7801|48.2096|47.9582|48.229|47.6488|47.8906|48.2676|49.0992|48.9541|49.0508|47.6102|48.7608|48.7124|49.2442|50.8879|52.2223|52.6864|52.3576|52.7927|53.4019|53.1795|53.2859|53.3729|53.7693|54.3494|53.7983|53.1795|53.4792|53.3245|53.3922|52.8024|52.9861|53.4212||52.5413|51.6421|50.5109|49.747|49.5053|48.5867|48.5674|49.0992|49.4086|49.6793|49.689|50.1338|49.2636|48.8188|49.5536|49.805||48.7318|49.6697|49.631|||49.4086|49.544|49.2152|49.602|49.5149|49.9114|49.3989|49.2829|49.2539|47.9486|48.4804|48.5867|47.8325|47.7745|47.8035|48.1129|48.6061|48.4707|47.8132|48.2386|48.1806|48.0259|48.2676|47.4168|47.5328|47.8132|47.059|46.4015|46.914|46.914|47.1654|45.9954|45.8407|47.2137|46.1405|46.1115|45.454|45.5313|44.7191|44.4387|44.5064|45.2509|44.9415|45.3573|45.3669|45.5507|45.6377|46.3435|46.6143|46.6046|46.3532|46.2855|46.0728|45.2606|44.9415|45.2026|44.5161|43.4428|43.7619|43.1044|43.0851|42.9497|44.1487|44.023|44.2357|44.1003|44.168|42.911|42.2825|42.621|43.2978|43.8876|43.5202|43.4331|43.5105|43.7812|43.5879|44.6708|44.4871|45.1929|46.943|46.5756|45.5313|45.9471|46.6626|47.7068|47.117|46.9913|47.6295|46.9455|46.9937|47.09|46.3482|45.7413|45.8665|45.5197|45.6449|45.2596|45.2885|44.354|44.4792|44.6912|44.5948|44.2191|44.8453|45.3944|44.8839|44.8742|45.144|44.6623|44.8453|44.4118|45.1825|44.5081|44.826|44.8935|45.144|44.2962|44.3636|43.8241|43.9783|43.8145|44.6526|44.248|44.4214|43.6989|43.3713|44.6668|43.7003|43.7501|43.5409|43.7302|43.7501|43.2519|42.9829|42.3951|42.963|42.3353|40.8806|42.3154|42.415|43.6604|41.6179||41.5581|42.146|41.4286|40.9504|40.512|40.223|40.6016|40.492|40.6913|39.3562|38.7185|38.7384|38.7783|38.6488|38.0111|37.762|37.4133|37.4531|37.6026|37.7122|37.3136|36.2675|36.5166|36.9151|36.6461|36.1977|37.5528|37.3535|37.5926|37.483|36.5166|36.4269|36.387|36.2376|36.8454|37.9812|37.3834|37.5229|37.6723|||37.3635|36.0283|35.1814|36.5564|34.5438|35.7593|35.5501
05079|994040|/equities/westgold-resources-ltd|ASX200|2.12|2.03|2.07|2.09|2.09|2.12|2.08|2.03|1.995|1.925|1.96|1.985|1.87|1.99|2.04|1.985|2.04|2.13|2.01|1.925|1.99|2|2.08|2.09|2|2.16|2.16|2.22|2.22|2.25|2.27|2.38|2.38|2.39|2.35|2.3|2.37||2.39|2.4|2.47|2.41|2.36|2.34|2.4|2.43|2.5|2.49|2.43|2.66|2.66|2.74|2.8|2.7||2.64|2.64|2.61|||2.58|2.57|2.65|2.73|2.66|2.79||2.625|2.78|2.78|2.56|2.66|2.64|2.55|2.56|2.5|2.55|2.39|2.3|2.27|2.23|2.13|2.23|2.36|2.36|2.37|2.4|2.42|2.52|2.53|2.44|2.53|2.64|2.89|2.78|2.6|2.66|2.68|2.57|2.57|2.56|2.81|2.69|2.8|2.77|2.84|2.8|2.78|2.84|2.8|2.77|2.67|2.72|2.71|2.64|2.62|2.62|2.57|2.4|2.36|2.41|2.36|2.44|2.38|2.36|2.29|2.38|2.4|2.4|2.46|2.44|2.48|2.47|2.38|2.37|2.38|2.21|2.22|2.25|2.16|2.22|2.19|2.22|2.13|2.07|2.09|2.06|2.11|2.14|2.18|2.15|2.2|2.26|2.27|2.2|2.19|2.17|2.31|2.42|2.43|2.48|2.42|2.32|2.39|2.36|2.4|2.41|2.5|2.61|2.46|2.46|2.5|2.35|2.34|2.26|2.24|2.23|2.16|2.26|2.3|2.26|2.21|2.23|2.23|2.24|2.22|2.2|2.09|2.15|2.2|2.13|2.18|2.05|2.03|2.03|2|2.04|2.09|2.03|2.08|2.2|2.07|2.08||2.17|2.2|2.23|2.39|2.38|2.34|2.32|2.27|2.39|2.34|2.4|2.39|2.28||2.35|2.28|2.22|2.2|2.2|2.25|2.12|2.15|2.19|2.2|2.07|1.93|2.06|2.2|2.26|2.25|2.14|2.14|2.07|2.03|2.01|2.04|2.08|2.09|2.08|||1.835|1.825|1.79|1.75|1.735|1.825|1.805
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|24.44|24.67|24.73|24.58|24.45|24.53|24.6|24.92|24.74|24.87|24.84|24.53|24.16|24.19|23.82|24.36|24.05|24.16|23.72|24.09|24.37|23.54|22.51|22.4|22.14|22.29|22.23|22.17|22.45|22.15|21.71|21.75|21.42|21.21|21.13|21.46|21.66||21.79|21.78|21.82|21.58|21.6|21.19|21.35|21.03|20.6|20.49|20.29|20.28|19.99|19.37|19.52|19.63||19.37|19.66|19.66|||19.55|19.56|19.56|19.88|19.9|20.21|20.09|19.93|20.03|19.95|19.99|20.07|20.14|20.27|20.27|20.2|20.3|20.28|20.13|20.43|20.61|20.89|20.45|19.93|19.91|19.9|19.45|19.02|18.6|18.34|18.38|18.73|18.68|17.76|17.77|17.7|17.35|17.7|17.8|17.91|17.95|18.31|18.56|18.7|18.78|18.6|18.69|18.51|18.78|18.66|18.78|18.7|18.96|18.55|18.21|18.12|17.86|17.41|17.29|16.57|16.92|16.84|17.16|17.38|17.58|16.37|16.39|16.05|16.4|16.64|16.81|16.76|16.72|16.97|16.81|17|17.07|17.66|17.38|17.06|17.6|17.32|17.05|17.54|17.56|17.4|17.62|17.85|17.11|17.23|17.26|17.4|17.18|17.59|18.04|17.95|18.19|17.78|17.32|16.76|16.76|16.63|16.79|16.49|17.09|17.67|17.7|17.46|17.72|17.76|18.09|18.01|18.12|17.68|17.89|17.81|17.98|17.83|17.97|17.66|17.91|17.84|18.16|18.45|18.54|18.61|18.28|17.95|17.79|17.99|17.42|18.06|18.14|18.26|18.17|18.09|18.15|18.09|17.38|17.89|18.5|19.7|19.88||18.79|18.18|17.95|17.2|17.36|17.22|18.39|17.61|16.3|15.33|15.01|15.17|15.32|15.23|14.91|15.26|14.95|15.31|15.23|15.63|15.51|15.6|15.96|16.2|15.77|15.34|16.28|15.69|14.92|14.66|15.33|15.28|15.34|15.17|15.52|15.87|15.92|16.29|16.27|||15.96|15.25|16.1|16.35|15.51|15.98|16.7
05081|10547|/equities/white-haven-coal|ASX200|1.69|1.69|1.64|1.61|1.66|1.69|1.675|1.745|1.705|1.655|1.635|1.58|1.52|1.56|1.52|1.575|1.615|1.61|1.525|1.515|1.54|1.565|1.585|1.515|1.51|1.555|1.505|1.51|1.495|1.485|1.5|1.525|1.545|1.53|1.495|1.555|1.555||1.585|1.595|1.635|1.68|1.76|1.755|1.785|1.805|1.75|1.6|1.625|1.58|1.59|1.615|1.64|1.655||1.645|1.65|1.675|||1.66|1.645|1.615|1.66|1.645|1.555|1.64|1.52|1.615|1.69|1.585|1.615|1.58|1.685|1.605|1.485|1.365|1.355|1.325|1.465|1.495|1.55|1.4|1.31|1.285|1.305|1.345|1.275|1.18|1.15|1.17|1.225|1.125|1.08|1.09|1.05|1.03|1.07|1.02|1.065|1.02|0.975|0.985|1.01|1.04|1.055|1.085|1.03|1.025|1.02|1.06|0.95|0.99|0.985|1.045|1.035|1.075|1.08|1.08|1.045|1.09|1.045|1.095|1.055|1.01|0.935|0.95|0.94|0.975|0.885|0.865|0.915|0.965|0.96|0.895|0.845|0.855|0.89|0.855|0.85|0.865|0.86|0.89|0.93|0.9|0.93|1.02|1.245|1.245|1.28|1.25|1.32|1.275|1.3|1.32|1.37|1.405|1.37|1.4|1.37|1.345|1.33|1.335|1.325|1.385|1.44|1.42|1.465|1.48|1.505|1.55|1.525|1.555|1.54|1.55|1.59|1.495|1.52|1.46|1.46|1.53|1.53|1.505|1.58|1.51|1.5|1.435|1.43|1.4|1.45|1.41|1.53|1.54|1.595|1.6|1.62|1.635|1.65|1.575|1.65|1.725|1.875|1.92||1.88|1.835|1.84|1.82|1.77|1.81|1.865|1.825|1.84|1.745|1.7|1.745|1.765|1.755|1.72|1.745|1.74|1.73|1.765|1.795|1.745|1.765|1.78|1.775|1.715|1.705|1.82|1.735|1.7|1.75|1.79|1.75|1.74|1.735|1.79|1.795|1.855|2.06|2.03|||2.01|2.06|2.13|2.12|2.01|2.01|2.05
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|27.89|28.09|27.3|26.91|26.68|26.46|26.28|26.16|26.59|26.94|27.47|28.08|28.02|27.62|27.27|27.79|29.85|29.55|30.56|31.3|31.56|31.69|32.66|33.53|32.85|32.57|33.31|32.59|33.07|33.04|32.59|32.5|32.51|31.2|31.28|31.91|33.98||33.79|33.2|32.79|31.18|29.75|28.33|27.73|28.45|27.88|27.84|27.74|28.47|28.59|28.91|30.02|30.52||30.75|30.79|31.37|||31.36|31.36|30.53|30.77|32.95|31.65|30.34|30.19|30.46|30.41|30.4|31.57|31.99|31.24|30.77|29.92|30.84|31.96|30.9|29.95|30.37|30.11|30.9|30.71|30.63|30.7|30.76|30.64|31.84|32.03|32.18|32.15|32.64|33.01|31.4|31.09|30.9|29.74|28.53|28.89|29.28|29.78|28.64|29.45|29.17|29.38|29.17|29.31|29|27.77|27.34|28.07|28.11|27.12|26.84|27.39|26.56|26.48|25.96|25.83|25.87|25.79|26.71|25.83|25.8|26.18|26.77|26.78|26.29|26.75|26.76|27.88|27.51|27.6|27.76|28.18|28.08|28.62|28.09|27.53|29.69|29.36|28.35|28.18|28.14|28.43|28.48|28.93|28.23|27.9|27.46|27.87|20.81|19.48|19.93|19.62|18.95|20.69|21.19|20.93|21.43|21.57|22.38|21.32|20.65|21.02|19.85|20.59|20.82|20.74|21.21|21.26|22.12|21.17|20.65|20.99|21.02|20.1|20.17|20.34|21.07|21.57|22.15|21.46|20.54|19.7|18.55|19.35|19.79|21.64|21.65|22.11|22|22.08|23.4|21.71|22.33|21.09|19.89|21.22|21.9|22.41|22.5||22.15|22.51|21.96|21.11|20.17|20.39|21.06|22.35|22.19|21.87|20.52|20.89|20.65|20.59|20.23|19.14|18.9|19.73|19.39|19.85|19.91|20.06|19.79|19.16|18.66|17.82|18.59|17.58|17.25|17.19|16.24|16.07|16.09|13.78|15.75|15.72|15.34|15.64|15.83|||15.96|15.15|14.62|14.85|14.53|14.98|15.9
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|24.92|24.97|25.19|25.34|25.09|24.75|24.96|25.64|25.66|25.46|24.69|24.81|24.72|25.16|24.57|25.43|24.77|25.05|23.69|24|25.34|25.96|25.83|25.24|24.98|25.22|25.28|25.4|25.59|25.44|25.17|25.28|25.08|24.55|24.47|25.14|25.57||26.33|26.56|26.95|27.4|26.92|26.65|26.76|26.61|26.68|25.32|25.46|24.81|24.35|23.18|22.79|23.07||22.74|23.05|22.98|||22.75|22.57|22.32|23.04|23.64|23.56|22.88|22.7|23.19|23.31|22.73|22.81|23.11|23.15|23|22.85|22.42|22.2|22.37|22.73|23.07|23.31|22.64|21.99|21.65|21.78|21.66|21.55|20.84|20.61|20.77|20.9|19.66|18.33|18.19|18.33|18.45|18.37|17.41|17.52|17.33|17.72|18|18.62|18.48|18.27|18.57|18.28|18.55|18.42|18.55|18.27|18.5|18.35|18.38|18.28|18.37|18|17.61|16.8|17.55|17.58|18.49|18.33|18.32|17.97|18.33|18.05|18.39|18.28|18.34|18.38|18.17|18.37|18.13|18.42|18.36|19.2|18.87|18.97|19.25|19.08|19.01|19.58|19.14|19.27|19.86|19.96|19.91|20.2|20|20.54|20.37|20.37|20.45|20.4|20.59|20.4|20.29|20.35|20.37|20.05|20.39|20.05|20.01|20.43|20.26|20.53|20.82|20.99|21.04|20.88|20.62|20.1|20.64|20.66|20.96|21.42|21.52|21.14|21.65|20.91|21.27|21.58|21.65|21.77|21.6|21.65|20.57|21.16|20.67|21.58|21.93|22.07|21.88|21.75|21.74|21.47|20.67|21.37|22.56|23.94|24.65||23.36|23.17|23.5|22.9|22.93|22.67|23.07|23.55|23.24|22.62|22.15|22.65|22.5|22.59|21.69|21.26|21.07|21.72|22.08|22.37|21.89|21.65|21.95|21.89|20.96|21.13|22.45|21|19.82|20.18|20.36|20|19.6|19.89|20.15|21.08|20.92|21.22|22|||21.84|21.03|21.2|20.95|19.7|19.63|19.64
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|34.2201|34.75|35.0502|34.7058|34.5204|34.2554|34.3526|34.6352|34.5822|34.3967|34.2378|35.165|35.7655|35.5801|34.7941|35.3946|34.8825|34.5204|34.5469|34.9001|34.6175|34.803|36.4897|36.4985|36.2954|36.3396|36.6751|36.2248|36.7811|36.3837|36.1983|36.4102|36.2071|36.2513|36.0835|36.2071|36.9754||36.3926|35.9952|35.5978|34.8913|34.9089|34.7147|34.9089|35.0591|34.7147|35.2357|35.2445|35.8009|35.5006|35.0149|35.4741|35.3328||34.7147|35.2269|35.0767|||35.2092|35.1385|34.7941|35.2092|35.3152|34.8471|34.7853|34.5027|34.591|34.3614|34.8913|35.1385|34.8471|33.9552|33.3105|33.4165|33.4165|33.2487|32.657|33.1692|33.3459|33.4695|33.4695|33.443|33.6196|33.7079|33.9817|33.7697|33.9817|33.6108|33.7786|33.7786|33.2399|34.8295|34.4056|34.5734|34.0435|34.2731|34.0258|33.6991|34.2643|34.5027|33.8757|34.2996|34.2819|34.1936|34.1053|34.5645|34.7941|34.6175|34.6175|34.2908|33.9994|33.5048|33.3459|33.4872|33.3547|32.7012|32.7895|32.2243|32.1978|32.1713|32.9573|33.1339|33.3812|33.4518|33.7786|32.5422|31.9771|31.8358|32.2155|32.4451|32.0919|32.2243|32.4186|32.5422|32.5069|33.0014|33.1251|33.5666|34.9443|34.6352|33.7433|35.2092|35.1209|35.6596|34.6793|34.8295|35.1385|34.9531|35.4476|35.8362|35.5006|35.2004|35.5624|35.6684|35.6596|35.4388|35.3593|34.3879|34.5822|34.6617|35.2534|34.4762|34.1583|34.7235|34.2996|34.2554|34.4321|34.1142|33.9552|34.1318|34.644|34.3438|34.3173|34.2643|34.3614|33.9199|33.9905|34.0082|33.7433|33.7521|33.4165|33.1869|33.3547|32.8337|32.5864|32.922|32.1183|32.136|31.8446|31.8976|32.1272|32.3744|32.2773|32.3038|32.6305|32.0389|31.6591|32.3833|32.5069|33.3547|33.5048||32.7277|32.3215|31.8622|31.3942|31.1558|31.2088|30.7142|30.6612|31.2088|30.5111|30.1667|30.4581|30.6347|30.9085|31.1381|31.0498|30.9262|30.9438|30.9262|30.6789|30.6436|30.829|31.0145|31.1823|31.1293|30.4228|31.5708|31.8181|32.4981|32.3921|31.6945|31.9064|32.0477|31.8004|32.7807|33.0279|32.8866|31.9771|31.9152|||30.9968|30.8908|31.8799|32.8072|31.35|31.5885|31.8004
05085|8718|/equities/worley-parsons|ASX200|11.1|10.91|11.04|10.95|10.92|10.71|10.2|10.65|10.7|10.55|10.57|10.7|10.54|11.03|11.1|11.14|11.38|10.89|10.54|10.41|10.53|10.71|10.71|10.49|10.16|10.27|10.48|10.64|10.66|10.47|10.21|10.35|10|10.18|11.42|11.34|11.63||12.14|12.29|12.49|12.44|12.3|12.65|12.65|12.8|12.94|12.33|12.52|12.68|12.76|12.21|11.79|11.62||11.49|11.62|11.62|||11.49|11.4|11.2|11.41|11.63|12.05|11.87|11.88|11.84|12.08|12.23|12.59|12.42|12.8|12.54|12.6|12.49|13|12.9|12.97|13.16|13.95|13.29|12.6|12.13|11.99|11.71|11.86|11.33|11.22|11.09|11.17|10.8|10.03|9.54|9.51|9.48|9.75|9.16|9.41|9.64|10.04|10.05|10.5|10.58|10.7|10.76|10.5|10.66|10.54|10.62|10.4|10.65|10.49|10.55|10.49|10.34|10.26|10|9.45|9.61|9.55|9.98|9.98|9.91|9.78|10.03|9.61|9.89|9.71|9.5|9.48|9.36|9.48|9.38|9.72|9.64|9.92|9.71|9.67|9.84|9.75|9.4|9.62|9.48|9.66|9.69|9.11|8.88|8.87|8.72|8.98|8.89|8.86|9.03|8.98|9.05|8.87|8.72|8.69|8.64|8.2|8.09|7.82|8.2|8.54|8.52|8.74|9.03|8.76|8.97|8.97|8.79|8.6|8.84|8.91|8.94|8.63|8.63|8.73|8.79|8.51|8.72|8.78|8.83|8.91|8.83|8.72|8.38|8.8|8.72|9.13|9.17|9.19|9.34|9.12|9.21|9.31|8.6|9.02|9.57|10.12|10.66||9.3|9.11|9.34|9|8.6|8.4|8.95|9.36|9.27|9.13|9.05|9.22|8.91|9.11|8.31|7.9|7.82|8.05|8.47|8.8|8.56|8.47|8.55|8.27|7.89|8.28|9|7.67|7.02|7|6.9|6.75|6.6|6.82|6.89|7.34|7.39|7.61|8.04|||7.19|6.85|6.9|6.99|6.59|6.59|7.04
05086|102040|/equities/xero|ASX200/EAFAGROWTH|117.74|119.63|117.67|113.1|115.01|109.69|111.03|108.32|112.6|113.17|115.9|119|122.24|122.53|118.43|119.75|116.33|120.17|123.44|124.7|127.29|127.86|128.71|130.71|130.26|130.9|133.83|130.1|130.86|129.38|127.84|130.31|130.3|131.41|129.89|132.01|140.85||137.43|136.99|136.08|136.27|137.66|136.66|133.78|135.86|130.96|132.76|135.93|142.61|140.53|148|152.71|148.46||146.82|146.67|145.63|||146.36|147.01|147.1|146.86|150.59|154|150.66|147.47|143.94|141.33|139.51|141|140.24|138.43|132.9|132|130.66|132.2|132.5|133.76|133.52|129.94|135.86|130.72|127.39|124.16|121.33|120.49|120.52|122.14|123.5|122.71|115.05|119.18|118.17|118.7|116.4|112.55|110.88|110.15|111.4|113.79|112.48|114.09|114.01|115.34|116.76|117.05|116.45|114.55|115.5|117.86|116.92|114.87|113.38|112.95|107.48|106.16|104.63|103.2|102.41|100.75|101.37|98.44|97.63|97.27|98.62|95.06|91.06|92.12|90.69|92.65|90.9|90.81|91.45|93.61|93.43|95.45|94.39|94.78|100.46|103|99.73|100.97|99.95|101.72|100.02|98.5|98.49|97|94.79|96.19|93.72|91.93|94.13|89.31|88.87|90.35|91.45|91.06|91.53|92.55|92.38|91.75|89.94|93.31|90.65|92.45|93.69|92.77|93.32|93.69|96.08|91.01|89.77|89.55|91.71|88.76|92.85|93.18|91.96|92.07|92.17|90.34|91.17|91.8|90.8|90.11|89.9|89.82|88.9|90.67|88.77|88.52|89.29|88.87|88.45|86.3|83.11|83.77|84.77|85|81.81||87.42|89.38|89.33|86.74|86.61|85.27|85|84.7|85.04|82.5|80.15|79.94|80.16|79.4|77.15|75.32|79.77|83.77|83.37|82.94|82.3|82.1|79.19|79.69|79.04|77.5|79.53|78.99|80.23|79.88|76.13|75.73|75.4|75.02|78|78.83|79.18|79.53|79.05|||78.1|73.08|71.05|69.39|65.66|65.78|69.5
05087|948170|/equities/rubianna-resources-ltd|ASX200|8.47|8.59|8.75|8.49|8.59|8.45|8.44|8.78|8.92|9.56|10.09|10.55|10.33|10.97|10.4|10.95|11.86|11.96|12.38|12.35|11.7|11.97|13.92|12.66|10.83|10.78|10.7|9.54|9.8|8.68|8.04|7.86|7.95|7.65|7.27|7.3|7.76||7.42|7.23|7.36|5.98|5.88|5.73|5.61|5.72|5.45|5.38|5.37|5.54|5.21|5.36|5.31|5.59||5.29|5.37|5.4|||5.25|5.13|5.11|5.17|5.44|5.63|5.57|5.22|5.27|5.25|5.15|5.3|5.29|5.53|5.59|5.77|5.95|6.03|6.06|6.06|6.07|5.86|6.26|6.2|6.18|6.07|5.89|5.96|6|6.05|5.97|6.02|5.92|6.52|6.09|6.24|5.98|5.85|5.65|5.72|5.98|5.99|6.02|6.36|6.74|6.72|7.08|7.07|7.17|7.02|7.01|7.58|7.9|7.99|7.56|7.93|7.29|6.96|6.76|6.49|6.6|6.17|6.4|6.25|5.96|5.93|6.24|6.06|6.05|6.16|5.98|6.44|6.07|5.84|5.99|6.42|6.61|6.75|6.9|6.76|7.12|7.06|7.99|9.16|8.88|9.2|9.65|7.57|7.45|6.59|6.53|6.24|6.31|6.23|6.32|6.14|6.11|6.19|6.31|6.18|6.07|6.22|6.28|5.77|5.95|6.14|6.01|6.13|6.37|6.38|6.55|6.51|6.57|6.04|5.9|5.94|6.57|7.04|7.63|7.24|6.7|6.07|5.77|5.9|5.74|5.8|5.49|5.23|5.09|5.45|5.49|5.9|5.92|6|6.16|6.14|6.3|6.32|5.77|6.3|6.53|6.75|6.53||5.64|5.95|6.35|5.2||3.75|3.62|3.66|3.7|3.58|3.37|3.38|3.35|3.09|3.09|3.09|3.19|3.38|3.42|3.48|3.27|2.86|2.82|2.6|2.35|2.22|2.39|2.19|2.11|2.09|1.92|1.94|1.995|2.02|2.28|2.35|2.28|2.5|2.59|||2.23|2.08|2.16|1.97|1.705|1.6|1.65
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|28.95|28.57|28.64|28.4|28.46|28.67|28.41|28.34|28.27|27.06|27.41|27.21|27.11|26.79|26.12|26.75|26.78|26.25|26.84|27.08|26.42|26.26|26.6|26.32|26.2|25.92|25.94|26.09|26.08|25.9|26.09|27.46|27.26|26.72|26.34|26.68|26.61|26.78|26.59|26.71|26.52|26.37|26.19|26.21|26.24|27.15|26.98|26.89|26.72|26.74|26.54|26.31|25.34|25.08|||24.71|24.79|24.93|||24.39|24.19|24.07|24.14|24.17|24.01|24.01|23.88|23.87|23.95|24.02|24.03|24.02|24.04|23.99|23.89|24.1|23.97|24.15|24.16|24.18|24.24|24.24|24.25|24.54|25.31|25.2|24.91|24.53|24.67|24.89|24.84|24.82|24.03|23.84|23.5|23.25|22.87|22.25|22.13|22.39|23.32|23.5|23.61|24.02|23.96|24.24|24.3|24.49|24.18|24.54|24.45|24.45|24.35|24.23|24.07|23.95|23.94|23.63|23.62|23.45|23.59|23.52|23.16|23.12|23.24|23.08|22.92|23.82|23.7|23.92|23.8|23.78|23.84|23.93|24.04|23.66|23.71|23.23|22.95|23.39|23.19|22.97|23.27|23.37|23.71|23.51|23.7|23.5|23.59|24.09|23.9|24.1|23.85|24.14|24.2|24.03|23.75|23.67|23.58|23.55|23.46|23.71|22.77|23.1|23.67|23.77|23.89|23.78|24.18|24|23.34|23.34|23.21|23.39|23.29|23.04|22.97|22.96|22.8|23|22.87|22.78|22.27|22.3|21.88|21.33|21.15|20.84|20.83|20.81|21|20.69|20.64|20.37|20.45|20.3|19.84|19.755|19.78|20.63|20.67|20.96|21.02|20.52|20.6|19.6||18.89|19.285|18.905|18.955|18.66|18.24||18.47|18.35|18.11|17.085|16.82|17.515|17.83|17.765|17.76|17.5|17.35|17.67|17.34||18.325|18.735|18.285|17.365|16.815|16.805|16.55|16.51|17.19|16.98|16.59|16.735|17.605|||17.6|17.205|17.605|17.08|16.22|16.465|16.265
05089|949649|/equities/addex-therapeutics-ltd|CHALL|1.7|1.71|1.69|1.705|1.68|1.665|1.72|1.71|1.68|1.67|1.72|1.755|1.72|1.79|1.71|1.74|1.745|1.74|1.805|1.855|1.84|1.81|1.855|1.78|1.75|1.8|1.74|1.76|1.79|1.76|1.8|1.72|1.75|1.725|1.665|1.67|1.65|1.705|1.705|1.8|2.08|1.6|1.61|1.635|1.61|1.645|1.575|1.6|1.62|1.6|1.6|2.05|2.01|1.985|||1.99|1.97|2.12|||1.81|1.74|1.66|1.72|1.73|1.74|1.735|1.7|1.7|1.72|1.67|1.67|1.68|1.7|1.66|1.675|1.68|1.67|1.67|1.7|1.68|1.635|1.7|1.755|1.765|1.8|1.725|1.84|1.75|1.73|1.73|1.7|1.69|1.64|1.73|1.75|1.75|1.73|1.68|1.68|1.7|1.725|1.8|1.815|1.96|1.795|1.82|1.9|1.95|1.85|1.95|1.92|1.9|2|1.995|2.06|2|1.955|2|2|2.02|1.985|1.99|1.94|1.94|1.98|2|2|1.99|2.05|2.04|2.08|2.1|2.03|2.1|2.12|2.2|2.22|2.2|2.21|2.25|2.35|2.26|2.2|2.2|2.16|2.17|2.31|2.39|2.12|2.1|2.13|2.14|2.05|2|1.905|2.2|2.42|2.28|1.74|1.62|1.5|1.415|1.36|1.36|1.45|1.44|1.475|1.39|1.39|1.38|1.415|1.425|1.395|1.36|1.37|1.38|1.37|1.41|1.425|1.42|1.43|1.445|1.42|1.425|1.45|1.39|1.45|1.45|1.47|1.47|1.455|1.495|1.55|1.595|1.49|1.415|1.25|1.27|1.265|1.27|1.28|1.25|1.25|1.265|1.27|1.32||1.32|1.35|1.355|1.355|1.35|1.345||1.31|1.38|1.3|1.295|1.28|1.22|1.22|1.245|1.29|1.24|1.29|1.245|1.19||1.2|1.255|1.24|1.26|1.28|1.275|1.295|1.3|1.32|1.3|1.4|1.265|1.175|||1.125|1.125|1.15|1.15|1.1|1.075|1.135
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|63.62|63.1|63|63.36|63.46|62.88|63.66|64.46|63.78|61.86|61.78|60.6|59.04|58.18|57.08|58.66|59.7|57.88|57.66|57.6|56.5|57.18|58|58.06|57.04|57.78|57.14|57.22|57.66|57.22|57.02|56.4|56.86|56.74|55.84|55.9|56.96|57.4|57|58.32|59.9|58.9|58.84|59.6|59|60.14|59.78|60.06|60.2|60.34|60.54|60.02|59.04|59.16|||59.16|59.82|59.62|||59.36|58.7|58.12|59.22|59.38|58.62|57.9|57|56.88|54.96|55.28|55.14|55.48|55.66|55.14|55.14|55|55.04|53.9|53.82|54.36|54.08|53.02|52.2|52.14|53.8|53.64|54.2|52.6|52.32|52.92|53.92|52.24|48.52|48.67|48.15|48.58|46|45|44.68|45.63|48.29|49.46|50.96|51.2|51.76|51.34|51.18|51.06|49.99|51.88|51.44|51.46|50.8|51.22|50.78|50.4|49.66|48.16|48.66|48.68|48.54|48.98|47.46|47.46|48.07|48.16|48.28|51.92|52.6|51.86|50.96|50.44|49.72|48.89|48.61|47.71|48.36|47.34|47.85|47.7|47.66|47.26|47.59|48.13|48.5|47.96|48.87|47.35|47.57|47.95|47.48|47.47|47.25|47.56|47.73|47.36|45.43|45.04|44.81|44.58|43.85|44.14|43.17|43.54|44.67|45.72|45.8|45.77|46.84|46.86|47.51|45.66|45.3|46.43|46.86|45.56|45.74|44.51|44.48|44.92|45.98|45.74|45.51|45.36|43.94|44.46|44.68|44.52|43.85|43.8|44.86|44.65|45.17|45.36|45.19|45.48|44.51|44.56|44.15|47.4|48.67|50.32|51.64|48.66|49.38|46.95||45.62|46.67|45.77|45.2|44.07|42.42||43.07|42.87|42.61|39.24|38.65|40.33|41.18|41.1|41.64|40.98|39.78|40.87|40.82||42.31|42.91|41.05|39.72|39.01|39.45|38.53|41.33|42.01|41.23|37.34|37.24|39.54|||39.71|38.97|39.39|37.08|35.37|36.29|35.77
05091|949648|/equities/adval-tech-holding-ag|CHALL|173|173||171|170||168|168||168|168|173|173|173|168|171|168|168|171|172|170|170||170|167|168|166|168|170||174|174|174|170|170|180|174|178||178|175|172|173|185|185|188|175|180|179||179|172|172|172|||170|165|170|||174|174|165|170|162|170|170|170|170|160|160|160|160|150||147||144||145|141|148|142|142|137|141|142|||138||138|137|139|||130|128|142|143|142|150||||149||||152|160|162||155|144|147||||142|140|142|140|143||142|137|145|143||138|136|137||143||139|134|165|||170|||||174||||174|174|160|165||155|155|||157||150||158||160|146|152||||||152||||152||||152|152|152||162|149|142|153||||||157|160|161|139|||165|155||163||164|154||150|132|132|127||132|||132|129|131||135|135|135|135|||131|130|||141|||||141||139|141||142|142|||141|150|||||157
05092|949650|/equities/aevis-holding-sa|CHALL|12.9|12.85|12.75|12.5|12.35|12.45|12.2|12.25|12.4|12.35|12.3|12.3|11.9|12.15|12|12.2|12.05|12.15|12.2|12.1|12.15|12.25|12.3|12.25|12.4|12.2|12.3|12.5|12.5|12.35|12.25|12.25|12.25|12.25|12.45|12.05|12|11.85|12|12.1|12.05|12.25|12|12|12.35|12.25|12.5|12.5|12.45|12.8|12.9|12.9|12.7|12.85|||12.5|12.5|12.5|||12.5|12.5|12.3|12.5|12.5|12.5|12.5|12.5|12.2|12.25|12.3|12.2|12.45|12.5|12.5|12.5|12.7|12.3|12.5|12.5|12.3|12.3|12.5|12.35|12.3|12.4|12.4|12.4|12.2|12.2|12.2|12.3|12.15|12.2|12.25|12.25|12.45|12.4|12.55|12.6|12.7|12.7|12.55|12.35|12.35|12.4|12.35|12.45|12.4|12.7|12.7|12.7|12.7|12.6|12.4|12.4|12.7|12.7|12.7|12.7|12.65|12.7|12.7|12.7|12.8|12.45|12.5|12.45|12.65|11.8|11.8|12|12.1|11.8|12.05|12|11.8|11.5|11.8|11.9|11.9|11.5|11.95|12.2|12.15|11.95|12.05|12.15|12.15|11.9|12|12.1|11.7|11.8|11.7|11.8|11.25|11.2|11.1|11.2|11.15|11.1|11.25|11.25|12|12.3|12.05|12.2|11.95|11.95|11.9|11.8|11.85|11.55|10.6|10.65|11|11|11|11.1|11.65|11.8|11.8|12.1|12.05|11.9|12.3|12.3|12.3|12.25|12.7|12.5|12.4|12.55|12.5|12.55|12.25|12.25|12.3|12.35|12.45|12.55|12.7|12.8|12.9|12.75|12.55||12|12.7|12.7|12.75|13.2|12.7||12.6|12.95|13|13.2|13|13|12.85|12.7|12.85|12.85|12.85|12.8|12.9||13.45|13|13.5|13|13|12.8|12.6|12.5|11.9|11.9|11.65|11.5|11.25|||11.4|11.5|11.4|11.2|10.9|11.25|11.4
05093|949651|/equities/airesis-sa|CHALL|0.765|0.765|0.79|0.8|0.76|0.79||0.755|0.8|0.76|0.8|0.8|0.76|0.8|0.78|0.79|0.75|0.765|0.77|0.76|0.74|0.77|0.75|0.775|0.78|0.8|0.75|0.76|0.755|0.79|0.8|0.84|0.795|0.82|0.78|0.82|0.825|0.88|0.85|0.82|0.84||0.835|0.83|0.88|0.88|0.885|0.84|||0.885||0.82|0.885|||0.885|0.885|0.86|||0.88|0.86|0.84|0.85|0.885|0.885|0.885|0.88|0.85|0.885||0.89|0.89||0.89|0.88|0.88|0.855|0.89|0.9|0.83|0.89|0.83|0.89|0.83|0.885|0.835|0.825||0.89|0.89|0.85|0.87|0.86|0.85|0.85|0.86|0.85|0.85|0.85|0.86||0.9|||||0.9|0.875|0.88|0.865|0.865|0.865|0.9||0.9||0.86|||||0.9||0.9|0.895|0.9|0.85|0.95|0.85|0.92|0.94|||0.9|0.925|0.9|0.905|0.93|0.95|1|1|0.99|0.99||0.93||0.985|0.985|1|1|0.97|0.9|0.86|0.82|0.82|0.8|0.795|||0.795|0.795|0.775|0.775|0.77|0.8|0.795||||0.79|0.805|0.795|||0.795|0.8|0.805||0.81|0.82|0.845|0.835||0.815|0.845|0.845|0.81|0.815|0.865|0.87|0.81|0.875|0.885|0.875|0.825|0.8||||0.815||0.85|0.875|0.83|0.81|0.85||0.8|0.845|0.825|0.81|0.83|0.8||0.8|0.85|0.85|0.85|0.845||||0.85|0.8|0.87|0.86|0.885||0.84|0.84||0.81|0.81|0.81|0.82|0.82||0.82|0.83|0.81|0.81|||0.825|0.825|0.93|||0.85|0.91
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|63.88|63.74|63.88|63.52|63.8|64.1|64.3|64.3|63.36|62.66|62.96|63.14|64.1|63.78|62.54|63.8|64.18|64.8|64.34|64.48|64.16|65|65.88|66.64|66.5|66.28|66.14|66.78|67.58|67.9|68.48|67.06|66.52|65.1|64|65.66|66.66|66.26|66.42|65.46|64.54|65.2|64.8|63.54|62.34|61.96|61.38|59.76|60.1|60.94|59.74|57.62|58.42|58.4|||58.84|58.9|58.56|||57.38|57.32|56.36|57.52|57.06|57.68|57.1|57.42|56.86|57.1|57.02|56.8|56.64|56.6|55.7|56.94|58.22|57.98|57.82|57.52|57.4|57.4|57.7|57.26|57.4|58|59.22|60.52|59.84|58.34|60.88|59.1|61.28|56.52|56.24|55.9|54.02|52.26|52.1|51.92|53.7|54.98|55.86|56.46|55.08|54.3|55.2|56.34|56.68|55.78|57.52|57.02|57.14|56.16|55.26|53|52.92|52.76|52.34|52.88|52.3|52.7|52.88|52.08|51.92|52.76|52.54|51.56|53.92|53.74|52.76|52.2|51.34|51.58|51.1|51.16|50.86|51.22|50.52|50.88|52.8|51.5|51.36|52.1|52.74|53.04|53.78|53.9|53.46|53.28|55.24|55|57.12|55.82|56.92|57.26|57.14|55.52|56.26|55.5|55.74|56.04|56.4|55|55.24|57.28|56.16|56.32|55.1|57.16|56.76|56.68|57|55.56|55.16|56.56|53.02|53.5|52.98|53|53.66|54.46|55.66|55.62|55.56|55.36|54.36|54.5|55.42|54.06|54.68|58.14|57.24|58.38|58.14|58.2|56.52|54.5|54.88|55.82|58.2|58.92|59.9|61.08|60.96|61.94|60.82||61.88|61.04|58.6|60.06|60.7|59.56||59.98|58.68|58.24|54.56|54.38|55.44|52.86|52.4|52.68|52.32|50.3|50.58|48.1||50.94|52.04|52.34|52.52|51.34|52.1|50.82|49.75|51.76|50.2|49.36|48.76|50.52|||50.8|49.77|49.96|51.1|48.38|47.58|49.17
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|189.8|190|189.6|187.2|187.6|188.8|188|185.8|186.8|185|186.8|185|185.2|185.4|184.2|189.6|191.6|196|196.6|194.2|194|194.6|194.4|194.6|194.4|195.2|193.8|194.8|194.4|196|196.8|197.4|198|197|194.2|192.8|194|195.6|192.4|196.6|198.2|200.5|200.5|202|200.5|203|201.5|200.5|201|203|201|201|202.5|204.5|||203.5|203|200.5|||197.4|196|196.6|197.4|199.8|198.4|197.8|197.4|197|192.2|189|187.2|187.4|187.2|188.6|189.2|189.4|191.8|191.4|194|196|196.6|200.5|200.5|201.5|203.5|202.5|203.5|201.5|201.5|203|203|201|200|201|199.2|196.4|195.2|194.2|191.6|188.4|194.2|194|195.4|195.6|196.4|198.4|198.8|198.4|199.8|201|203|201|200|200|199.4|201.5|200.5|200|199.8|198.6|197.4|198.4|196.2|196.6|196|198.6|199.4|199.2|198.2|197.2|195|193.6|194.2|194.4|193.6|192.2|190.6|188.8|194.6|196|190.4|187.2|187.8|191.2|191.8|186.8|187.2|186.6|186.2|182|182.2|183.2|181.6|180.4|179.2|179.8|179.8|180|178.6|181.2|180.4|181|181.8|182.2|183|181.8|180|181.4|183.4|184.8|185|183.6|182|183.2|183.4|185.6|185.6|188|186.8|188|187.8|189.8|189.8|189.6|188.4|187.6|187.8|185.6|184.6|186.4|187.6|187.8|188.6|189.4|186.8|184.4|182.2|183.8|182.6|184.2|183.6|186.2|190.4|192.8|191.2|194||186.2|183.6|179.2|180.2|180.2|179.4||178.4|179.6|178.2|174.2|172.4|176.2|174.6|178.8|181.8|177.4|175|176.8|177.8||179.4|181|179.4|183.6|180.4|179.8|180|181|182.6|181.6|179.4|176.4|180|||180.4|177.6|176|178|177|174.4|175.4
05096|949654|/equities/alpine-select-ag|CHALL||14.6|14.7|14.6|||14.5|14.5||14.4|14.3|14.2|14.3||14.2||14.1||14.2|14.1|14|14|13.9|13.9|13.9|13.9|13.9|13.9|13.8|13.8|13.8|13.8|13.8|13.7||13.8|13.8||13.8|13.9|13.9|13.9|||||||13.7|13.7|13.7|13.9|13.9||||13.7|13.5|13.5|||13.5||13.5|13.5|13.3|13.3|13.3|13.3||13.4|13.3|13.3|13.2|13.3|13.3|13.3|13.3|13.3||13.3|13.3|13.2||13.2|13.2|13.2|13.2|13.2|13.1|13.1|13.1|13|13||13|13|12.9|12.9|13|12.8|12.9||12.8||||12.8||12.9|12.9|12.8|12.9||12.8|||13|12.7|12.8||12.9|12.8|12.8||12.8|12.8|12.8|12.8|12.9|12.9|12.8|12.7||12.7|12.7|12.7|12.7|12.7|||12.7|12.7|12.7|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.7|12.6|12.6||||||||12.6||12.6|12.6||12.6||12.5|12.5|12.5|12.5|12.5|12.4|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5||12.5||12.5||12.5|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.3|12.4|12.3|12.3|12.3|12.3|12.4|12.4||12.3|12.3|12.3|12.3|12.2|13.2||13.4|13.2|13.2|13.2|13.1|13.1|13.1|13.1|13.2|13.2|13.2|13.2|13.3||13.3|13.3|||13.1|13.1|13.1|13|13.1|13.1|13|13|13.1|||13|12.9|12.9|12.9||12.9|12.9
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|270|264.5|271|268|269|271.5|272.5|267|262.5|258.5|263.5|254.5|258.5|255.5|246.5|248|247|243|249|246.5|244.5|247.5|254|252.5|249|253|244|248|252.5|256.5|258|257.5|261|244.5|239|245|243.5|248.5|240.5|246|250|241|239|246|244.5|252.5|248|250.5|251.5|254|253.5|253|254|254.5|||253|251.5|248.5|||242.5|241.5|241.5|241|243|238|240|240|237|234|233.5|232|238|235|233|235.5|240|236|237.5|232|230|227|226|226.5|228.5|232|236|242|233|227.5|223|220.5|230.5|227|226.5|223|223.5|212|214.5|207.5|206|214|217|224|226|229|230.5|232.5|238|234|243|246|246|246.5|246|243.5|242.5|247.5|248|244.5|243|243.5|239.5|238|240|245|244|240|244|237|236|237.5|238|238|238|240|236.5|240|237.5|248|253.5|249|243.5|246.5|248.5|253|250|249|247.5|253.5|248.5|249|252|247|251|248|251|239.5|244|242|241.5|237|242|238|238|243|242|249|244|245|249|248|248|252.5|252.5|255|246|251|247.5|246|243.5|241.5|235.5|233.5|233.5|230.5|233|231.5|230|230|227|235|226|234|230.5|234|227.5|221.5|218|222.5|231|225.5|224.5|230|229|220|224.5||224.5|221|214|220|220|221.5||214|214.5|208.5|200.5|203|206.5|201|199.8|199.8|203.5|207|205|199.4||198.8|202|198.4|198|196.8|189.8|186.2|182|187.4|181|183.4|174.4|181.4|||178.4|173|176|170.6|160.6|162.2|163
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|19.165|18.95|19.465|19.21|18.67|19.23|18.87|19.78|19.25|19.035|19.165|20.05|20.08|21.02|21.38|21.73|22.08|21.54|22.24|22.26|21.71|21.85|22.6|22.55|22.63|22.99|22.31|22.92|24.66|23.74|22.45|22.31|22.4|21.77|22.36|22.6|21.99|21.85|20.46|21.7|21.39|22.06|22.02|22.14|21.83|21.91|21.59|21.19|20.6|21.38|21.13|20.83|20.47|20.02|||19.36|19.4|19.45|||19.225|18.88|18.365|19.205|18.98|19.95|19.47|18.59|18.65|19.04|20.2|19.75|23.34|24.09|24.02|24.21|23.47|23.2|23.62|22.78|22.66|22.9|22.01|21.18|21.37|21.68|21.5|22.44|21.25|21.31|21.61|21.07|22.24|21.71|21.62|21.01|20.3|19.715|19.65|19.69|19|20.2|20.8|20.99|21.16|21.76|22.2|22.12|21.9|21.93|22.79|23|23.73|23.35|22.88|22.6|22.14|22.1|21.15|21.46|20.93|20.31|19.05|18.595|18.625|18.645|18.25|17.475|18.2|18.28|18.12|16.615|16.78|16.78|16.505|16.265|15.755|16.26|16.15|16.585|17.315|16.625|15.995|15.93|16.14|16.36|16.11|16.085|15.55|15.685|15.875|16.23|16.38|16.255|16.945|17.05|17.49|16.55|16.865|17.12|16.8|16.25|15.43|15.16|15.42|15.97|16.195|16.435|16.41|17.05|16.615|16.335|16.43|16.29|16.43|16.805|16.4|16.355|16.35|15.415|15.25|15.785|15.35|14.765|14.325|13.785|14.055|14.455|13.76|14|16.68|15.74|15.345|15.635|15.345|16.23|16.45|15.98|15.6|15.1|16.3|16.715|16.46|17.22|16.495|16.4|15.205||14.45|15.185|14.495|14.58|13.575|13.375||13.74|13.375|13.605|12.69|12.505|12.98|14.22|14.08|14.66|14.495|13.695|13.14|12.67||12.57|13.31|10.7|10.325|10.22|10.685|10.1|9.42|10.1|9.914|9.298|9.142|10.315|||10.065|9.1|8.776|8.35|7.822|8.82|8.67
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|226|212.5|207.5|210|187.8|187.2|183|184|189|188.8|185|182|183|186.8|188.8|193.6|193.6|190.4|190.8|189.6|189.8|189.8|188.6|187.6|188|186|186|188|189.2|189.8|190|190|187|191|188|190|185.4|190|185|191|191|192.6|193|191|193|198|196.4|198|200|201|200|193.4|190.8|193.6|||197.4|197|188|||186.4|185|188|192.4|191.4|190|189|187.8|185.4|193.4|199.4|195|198|203|201.5|200.5|199.8|200|198.2|199.4|194|195|200|191.2|189.2|193.4|180.6|181.6|182|181.8|180|184.8|180|174.6|170.4|169.4|173|171|178.4|173.2|173|173.4|177.4|183|185|180|183|188|182.8|181.4|187.8|186|191.8|192.4|185.4|182.2|185.2|185|183|184|185|179.4|179.6|171.8|172.6|181.2|178|181|179.6|181|177.6|176.4|177.8|176.2|178.2|177.2|177|181.6|177.6|181.2|182.4|180.4|185|187.4|186|181.2|169.8|168|169.2|167.8|167.8|167|167|165|162.8|166|164.2|166.6|167.4|163.8|168.4|170|170.6|170.2|167|166.2|167|170.6|169|172|174|178.8|177.8|178.8|179|182|175.8|167.8|173.4|172.8|173|171.8|172.4|175.8|175.8|175.8|177|175|177.4|174.4|183|183|175.4|182.8|183.2|182|182.2|182.4|188|181.8|188.6|192|196.8|180|180|178|179||182|181.6|177|173|174.4|171||173.6|177|175|173|170.8|173|170|171.2|171.2|175.2|174|179|174.6||177.4|181|167|173.2|165.6|165|172.8|175|178|189|185|179|180.6|||176|175.6|175|173.8|169|184|178.4
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|16.52|16.28|16.34|16.56|16.8|16.4|16.8|16.8|16.6|16.3|16.28|16.1|15.86|15.3|15.26|15.26|15.08|14.8|14.76|14.5|14.16|14.4|14.64|14.62|14.7|14.9|14.58|14.42|14.48|14.46|14.66|14.58|14.44|14.1|14.24|14.24|14.18|13.94|13.68|14.18|14.2|14.36|14.4|14.48|14.5|15|14.9|15.16|14.9|15.06|15.16|14.7|14.8|14.2|||14.16|14.16|13.9|||13.94|13.74|13.92|14.12|13.9|13.9|14|13.86|13.58|13.52|13.1|12.72|12.84|12.76|12.52|12.64|12.66|12.86|13.1|12.76|12.7|12.7|12.8|12.8|12.78|12.62|12.22|12.56|12.5|12.34|12.2|11.98|12.08|11.66|11.52|10.56|10.36|10.2|10.18|9.95|9.85|10.36|10.72|10.96|11|11.2|11.54|11.82|11.96|11.74|11.82|12.04|12.08|11.8|11.88|11.9|12.1|11.76|11.72|11.82|11.88|12|11.92|11.64|11.46|11.5|11.78|11.78|12|11.94|11.64|11.46|11.34|11.16|11.32|10.68|10.68|10.96|11|11.26|11.6|11.96|11.86|11.98|11.88|12|11.82|11.8|11.78|11.72|11.66|11.46|12.3|12.02|11.7|11.38|11.38|11.1|11.24|11.06|10.68|10.62|10.5|10.36|10.52|10.98|10.8|10.72|10.66|10.74|10.84|11.26|10.98|10.7|10.7|10.6|10.5|10.64|9.6|9.53|9.42|9.6|9.58|9.5|9.66|9.6|9.77|9.6|9.37|9.3|9.62|10|10.14|10.2|10.1|9.9|9.72|9.44|9.31|9.37|9.87|9.67|9.84|9.82|9.53|8.99|8.68||8.65|8.9|8.79|8.68|8.45|8.04||8.5|8.22|7.95|7.63|7.69|7.92|8.12|7.97|7.96|7.91|7.99|8|7.81||8.16|8.3|8.09|7.95|7.92|8.26|8.07|8.06|8.32|8.35|8.46|8.22|8.37|||8.38|8.49|8.11|8.11|7.7|7.96|7.38
05101|955643|/equities/usi-group-holdings-ag|CHALL|2.6|2.4|2.56|2.58|2.42||||||2.6|2.6||2.6|2.5||2.48||2.48|2.48|2.48|||2.52||2.5|2.54|2.66|2.54|2.58|2.58||2.5|2.44|||2.5|2.6||2.52|2.5||||||2.4|2.44|2.44||2.4|2.36||2.44|||2.5|2.38|2.26||||2.48|2.42|2.42|2.56|2.4||2.4|2.4|2.56|2.44||2.54|2.46|2.5|2.44|2.38|2.44|2.56|2.54||2.32|2.34||2.58|2.4||2.5|2.5|2.7|2.7|2.5||2.5|2.68||1.89|2.64|||2.4||2.4||2.5|2.76|2.56|2.78|2.78||2.6||||2.76|2.78|2.6||2.56||2.5|2.5|2.36|||||2.7|2.5|3|2.78||2.72|2.8|2.98|2.7|||2.9|2.88|2.98|3.04|2.82|2.82|2.74|2.7|2.72|2.78|2.3|1.89|1.84|||1.94|1.93|1.85|1.92|2.16||||1.81|||1.8|||||||1.79|||||||1.81|1.81|1.85|1.9|2.1||2.18|2.2|||||1.76|||1.76|1.7|1.9||||1.9||1.91|1.91|1.82|1.9||1.91||1.91|1.91|||1.91||||2|1.96||1.91|2|2|2.1||2.2|2.2|1.8|1.8||1.9|1.8|1.75|||1.67|1.75|1.57|1.61|||1.68|1.81||||1.98|2.06|2.1|1.93|1.76|1.88
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.071|1.12|1.103|1.036|0.9625|0.937|0.8425|0.8365|0.8245|0.8005|0.8145|0.7915|0.797|0.811|0.78|0.809|0.8005|0.786|0.7885|0.797|0.7665|0.769|0.7885|0.796|0.7985|0.8115|0.8225|0.84|0.85|0.8415|0.8455|0.829|0.815|0.7725|0.79|0.822|0.8205|0.8275|0.8135|0.801|0.8175|0.795|0.787|0.7885|0.772|0.809|0.7755|0.7725|0.734|0.72|0.698|0.67|0.65|0.662|||0.682|0.695|0.704|||0.6845|0.6585|0.6645|0.697|0.68|0.6705|0.688|0.6695|0.658|0.6685|0.6805|0.708|0.7255|0.7245|0.675|0.66|0.6735|0.66|0.6875|0.6795|0.6865|0.6845|0.678|0.6645|0.6075|0.629|0.6415|0.625|0.5965|0.594|0.5845|0.5675|0.5695|0.516|0.507|0.5|0.4768|0.4694|0.4612|0.4458|0.4618|0.505|0.5305|0.6215|0.6225|0.607|0.61|0.62|0.62|0.6085|0.6315|0.6985|0.65|0.5955|0.64|0.6|0.5895|0.582|0.5875|0.575|0.607|0.6145|0.6085|0.5785|0.576|0.584|0.651|0.651|0.6705|0.702|0.738|0.833|0.7205|0.7|0.6225|0.6115|0.6255|0.6285|0.6275|0.625|0.615|0.608|0.644|0.59|0.588|0.6|0.5855|0.604|0.581|0.559|0.562|0.556|0.5625|0.586|0.6045|0.6295|0.65|0.592|0.5965|0.605|0.5765|0.5645|0.5905|0.5775|0.5635|0.59|0.557|0.568|0.5835|0.5995|0.586|0.5665|0.5495|0.475|0.4744|0.4618|0.4696|0.4496|0.43|0.432|0.42|0.44|0.441|0.4466|0.4578|0.4308|0.4248|0.422|0.395|0.4102|0.4248|0.4458|0.44|0.4578|0.4526|0.46|0.4592|0.4644|0.4438|0.458|0.4792|0.5045|0.5445|0.543|0.545|0.5075|0.4768||0.5|0.5375|0.527|0.52|0.4682|0.415||0.3824|0.4058|0.3464|0.326|0.3332|0.35|0.3892|0.4052|0.3854|0.3902|0.4218|0.377|0.39||0.3892|0.3628|0.337|0.325|0.3208|0.2912|0.297|0.3132|0.3106|0.3024|0.295|0.314|0.3494|||0.3472|0.3554|0.3486|0.346|0.3178|0.3154|0.3342
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|15.3|14.96|15.18|15|15.06|15.16|15.04|15|14.24|14.38|14.6|14.86|15.22|15.08|14.44|14.82|14.74|14.76|15.24|15.34|14.86|15|15.16|15.28|15.16|15.3|15.24|15.32|15.16|15.44|15.46|15.52|15.6|15.54|15.3|15.1|14.74|14.12|13.9|13.96|13.9|13.72|13.46|13.44|13.28|13.7|13.76|13.4|12.98|12.94|13.02|13.02|13.16|13.1|||13.1|13.28|12.94|||12.7|12.7|12.58|12.8|12.62|12.6|12.48|12.34|12.38|12.34|12.46|12.5|12.3|12.46|12.48|12.38|12.6|12.28|12.62|12.66|12.68|12.54|12.8|12.36|11.32|11.3|11.1|11.36|11.3|11.16|11.08|11.16|11.4|11.36|11.42|11.32|11.08|10.94|10.98|10.84|10.96|11.46|11.38|11.82|11.96|11.72|11.78|12.32|12.44|11.94|12.46|12.3|12.5|12.14|12.18|12.36|12.36|12.42|12.5|12.68|12.78|12.54|12.38|12.26|11.64|11.86|11.54|11.52|11.98|12.16|12.2|12.36|12.58|11.92|12.06|12.18|12.06|12.14|11.9|12.06|12.46|12.32|12.1|12.26|12.14|12.4|12.22|12.32|11.98|12.02|12.06|11.48|11.52|11.04|11.08|11.04|10.8|10.52|10.52|10.26|10.4|10.32|10.38|10.3|10.12|10.36|10.12|10.34|10.46|10.68|10.68|10.7|10.64|10.3|10.04|9.82|9.63|9.74|9.74|9.55|9.6|9.52|9.57|9.39|9.08|8.87|8.66|8.59|7.9|7.65|7.68|7.28|7.35|7.04|7.18|7|6.81|6.7|6.47|6.62|7.25|7.16|7.63|7.59|7.55|7.27|6.94||6.91|6.87|6.85|6.9|7.05|7||6.95|7.03|7|6.6|6.76|6.85|6.95|7.14|7.16|7|7.08|7.07|7.02||7.26|7.04|7.14|6.82|6.86|6.87|6.87|6.89|7.2|6.88|6.84|6.42|7.19|||6.56|6.16|6.09|6.04|5.74|5.86|5.96
05104|1072993|/equities/asmallworld|CHALL|3.21|3.18|3.15|3.1|3.15|3.08|3.1|3.1|3.12|3.19|3.19|3.12|3.3|3.18|3.27|3.36|3.36|3.2|3.3|3.28|3.3|3.42|3.39|3.21|3.25|3.25|3.32|3.35|3.36|3.45|3.28|3.32|3.5|3.32|3.39|3.28|3.35|3.31|3.5|3.4|3.28|3.25|3.15|3.31|3.1|3.27|3.44|3.05|3.13|3.21|3.46|3.4|3.9|3.81|||3.48|4.1|3.14|||2.75|2.46|2.41|2.51|2.32|2.4|2.5|2.08|1.83|1.645|1.7|1.58|1.585|1.55|1.525|1.525|1.55|1.5|1.5|1.53|1.55|1.52|1.55|1.58|1.6|1.56|1.6|1.555|1.605|1.555|1.6|1.52|1.605|1.56|1.45|1.42||1.45|1.48||1.48|1.45|1.465||1.46|1.6|1.59|1.595|1.575|1.5|1.545|1.595|1.595|1.595|1.595|1.545|1.605||1.645|1.695|1.75|1.78|||1.83|1.845|1.715|1.82|1.895|1.915|1.92||1.945|1.85|1.82|1.85|1.88|1.92|1.905||1.91||1.95|1.95|1.95|1.94|1.935|1.87|1.93|1.925|1.94|1.95|1.905|2.04|1.99|1.97|2|1.93|1.85|1.88|1.875|1.9|1.925|2.06|1.9||2|2|1.95|1.985||1.9|1.905|1.815|1.87|1.89||1.9|1.9|1.93|1.9||1.955|1.895|1.805|1.805|1.805|1.805|1.85|1.9|1.95|1.93|2.04|2.07|2.03|2.15|2.07|2.1|2.16|2.05|2.27|2.22|2.38|1.85|1.455|1.45|1.49||1.45||1.445|1.44|1.46|1.52||1.505|1.49|1.575|1.51||1.58|1.6|1.57|1.605|1.61|1.61|1.655|1.745||1.745|1.725|1.78|1.8|1.8|1.85|1.9|1.88||1.9||1.83|1.8|||1.9|1.95|1.95|1.885|1.88|1.88|1.86
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|195.9|196.5|191|194.2|192|190|183.5|176.1|173.9|165.1|164.5|160.6|161.8|164.5|162.9|159.6|160.9|159.2|166.8|164.9|159.8|159.4|161.4|160.1|159.7|162.4|161.8|164.2|166.1|167.2|169.4|169.8|164.3|159.2|160.1|157.9|155.8|160.3|149|157|155.9|151.3|148|154.2|154.8|168.1|173|171.6|163.6|165.8|165.5|159.6|160.9|160.6|||161.6|163.3|162.8|||164|164.8|161|165.7|163.9|164.4|163.2|158.1|155.8|159.1|163.1|159.1|161.8|160.3|160.4|157.8|158.3|157.6|153.6|146|141.6|142.1|138.4|132.4|133.4|134|132.1|131.9|128.3|128.6|127.2|122.2|123|117.4|118.4|118.1|117.1|114.6|113.6|111.7|113.3|118|122.5|128.1|130.6|127.7|129.8|132.9|138.4|133.8|135|133.7|127.3|127.7|129.5|130|123|119.4|112.4|113.8|113.5|113.2|111.1|109.3|108.5|110.4|109.5|111.9|114.3|115.2|115.6|115.6|116.1|112.1|112.2|111|114.8|112.3|109.9|107.6|106.5|108.6|108.5|109.3|108|107.4|104.9|104.4|104.1|103|107|109|104.1|105.7|106|104.5|106.3|98.6|100.2|100|99.7|99.2|97.8|93.05|93.65|97.9|99.7|100.9|100.5|102.5|99.1|101.9|99.3|98.95|97.65|97.45|97.7|97.7|97.95|95.75|96.6|98.6|95.55|94.6|93.45|93.2|92.5|91.8|90|88.65|88.1|89.8|87.1|88.65|90.7|91|91.15|90.45|89.3|90.1|95.35|96.65|98.55|96|90.25|89.8|94.15||93.15|93.45|92.2|88.05|85.1|84.65||82.45|79.75|76.05|73.2|73.55|75|79.3|82.4|82.3|80.85|82.9|82.75|81.75||85.05|83.8|75.5|72.85|70.6|71.4|70.4|69.1|71.25|70.8|67.15|66.9|70.75|||69.1|65.4|66.05|62.55|59.5|58.05|58.15
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|75.6|73.3|72.4|71.2|72.9|68.4|68.5|67.4|67.4|64.2|65.4|68.4|68.5|69.4|68.8|69.9|69|69.4|71.7|72.1|72.7|74.4|75.7|75.7|76.1|74.8|74.2|74|73.2|73.5|73.4|74.5|73.4|73.3|71.3|72.2|72|72|70.9|73.3|73|73.5|74.8|75.6|76.2|77.7|78.5|78.7|78.3|79.6|81.7|81.5|81.7|81.9|||79.1|78.5|78.4|||75.6|76.2|74.6|75.1|73.2|71.7|72.3|72.3|72|72|71.1|72.8|73.1|73|72.5|73|72.8|74.3|72.7|71.2|71.5|71|72.6|75|74.8|75.2|78.1|78.5|80.2|80.3|80.9|77.1|78|78.7|77.8|78.9|75.7|74.2|74.1|74.9|73.9|77.5|74.9|75|76.4|75.7|77.9|78.6|80.6|78.2|80.9|81|81|78.4|79|79.3|79.7|81.7|81.2|79.5|78.3|76.5|75.1|75.5|75.6|76.5|75.1|75|75|73.7|74|72.4|71|71.5|71.9|72.8|73.7|76.6|75.1|74.9|78.4|77|76.3|75.4|75.3|75.9|71.7|69.1|67|57|56.8|56.7|57.8|55.3|56.4|55.5|55.5|55.4|56.2|54.5|55.2|54.9|56.1|54.7|55.1|55.8|55.2|55.2|56.2|56.9|57.1|56.3|56|55.5|55.5|56.1|54.6|55.6|54.1|53.8|53|52.9|52|50.5|50.7|50.3|49.8|49.3|49|49|48.8|49.4|49.2|49.5|241|238.5|236.5|228|227.5|232|233|228.5|224.5|232.5|240.5|245|245.5||244.5|236|239.5|251|255|250||248|253|244.5|242.5|242|246|242.5|246.5|236|240.5|239|236.5|226||228|235|235|235|234.5|233|235|229|229|219.5|215|211|218|||201|201|196.8|201|195|190.8|195.4
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|159.5|158.8|159.8|160.2|160.2|159.8|159.7|161.7|168.8|164.7|165.8|164.6|163.8|160.4|158.9|161.6|159.8|157.5|157.9|154.7|152.8|155.2|156.1|156.3|155|155.4|155.5|154.5|155.3|155.9|155.7|154.3|153.4|151.2|149.3|152.5|152.3|153.5|152.8|154.9|156.1|156.3|156.8|158.2|158.5|159.4|158.4|159.7|158.8|159.4|160|159.6|156.3|156.1|||157.5|157.1|157.4|||156|154.3|153.4|156.7|157.9|157.4|152.5|151.4|151|153.8|153.8|153.6|154.5|155.9|156.1|157.5|158.5|156.7|158.9|160.8|161.9|163.8|161|159.7|157.9|160.1|156.1|155.1|150.2|148.8|149.4|148.6|143.6|136|135.7|134.2|131.8|128.9|125.3|123.5|122.7|125.9|129.7|132|129.8|130|132.1|132.4|132.6|132.1|135.1|134.6|136.7|136.1|138.2|136.7|138.8|137.2|135.5|134.9|135.5|135.7|137.2|133.3|135.4|136.9|137.2|140.4|146|145.8|147.2|145.8|146.5|147.2|145.8|144.3|140.9|142.1|140.4|141.4|141.7|140.4|140.5|145|145.1|146.2|144.5|145.3|142.8|144.1|144.4|143|143|144.4|144.8|145.1|144.8|142.5|140.3|140.4|141.2|141.4|141|138.8|139.1|143.2|143|142.7|142.3|143.9|146.3|146.4|144.7|145|147.3|146.3|146.2|143.7|142.9|141|142.7|143.1|143.2|141.6|142.5|140.2|142.1|140.8|139.9|140.6|140.4|142.3|140.7|141.9|142.9|142.5|143.8|141.5|141.4|142.7|149.8|149.1|154.8|154.9|152|152.8|143.6||136.6|139.1|141|139.9|134.7|131.8||134.6|134.1|133.5|127.1|126.7|128.7|134.7|136.2|138.8|138.5|136.5|137|138.3||144.5|150.2|147.5|145.8|140.1|138.9|136.4|136.9|139.2|138.9|136|139.2|143.1|||142.9|138|139.6|130|124.1|123.8|124.1
05108|949723|/equities/bank-linth-llb-ag|CHALL|530|525|535|535|525|545|525|530|535|535|530|535|525|520|520|525|525|515|520|520|525|525|515|515|520|520|510|515|510|510|515|510|520|505|515|515|500|510|510|520|510|500|510|510|505|505|500|490|500|505|505|510|500|510|||505|505|492|||505|500|492|500|505|498|496|496|496|498|500|498|498|505|515|515|505|505|510|500|510|510|498|510|500|505|505|500|500|505|510|500|494|490|488|490|494|494|498|492|498|500|492|494|492|490|496|510|510|525|525|525|520|520|515|500|520|530|505|500|505|500|486||500|510|500|505|505|492|494|500|505|500|515|510|500|510|510|505|520|505|494|510|500|494||510|510|500|505|505|488|496|488|490|494|496|500|510|505|505|500|500|510|515|496|498||505|505|505|||505|496|492|505|496|496||498|496|498|498|510|500|505|498|496|490|486|486|486|490|488|484|486|478|505|505|500|500|500|500|515|515||505|515|515|505|510|||505|510|510|515|510|500|500|500|500|510|510|505|500||510|510|515|510|515|510|510|515|515|505|505|505|496|||510|510||505|496|494|486
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|96.9|96|95.9|94.9|94.8|94.9|93.8|94.3|95.5|93.8|95|95|95.2|95.2|95.4|97.5|97.1|97.6|98.4|98.5|99.3|99.1|101.4|101|99.4|98.9|98.5|98.2|98.1|98.6|98.6|97.2|96.6|96.5|94.5|95.7|94.3|95|93.4|94.8|94.4|93.3|92.4|94.3|94.4|96|95.7|96.6|95.8|97|97.3|97.5|95.8|97.1|||96.3|96.6|96.4|||95.5|94|93.8|95.5|95|94.7|94.5|94.8|95.4|94.9|95|93.6|93|93|93.4|95.2|94.8|93.6|95.9|96.1|97.3|97.3|97.5|97.5|97.1|98.4|97.5|97.9|97.3|95.6|96.4|96.4|95.7|93.5|93.6|93|92.1|90|88.8|88.3|87.1|88.6|88.6|88.5|88.1|88.1|90.4|90.4|90.6|90.4|91.7|92.1|92.6|91.5|91.5|91|93.7|93.6|93.2|93.2|93.6|93.4|94.8|94.4|95.4|95.8|96.4|96.8|98.6|97.5|95.6|94.7|94.8|95.1|95.7|96.1|94.6|96.1|95.8|97.2|98|96.3|96.5|93.9|95.8|96.4|95.8|96.4|95.5|96.7|100.6|99|98.9|99|98.9|99.2|98.1|97.2|97.8|97.9|97.1|96.7|97.5|95.7|96|97.8|98.1|97.5|97|97.6|96.9|96.3|95.6|94.9|95|93.6|93.4|91.8|91.1|90.8|91|90.5|92.2|91.5|92.8|91.1|92.1|91.1|89.8|90.4|91.5|91.8|93|92.5|92.8|92|91.2|88.5|88.1|88.1|90.9|92.4|94|94.3|92.5|93.8|96||93.4|89.4|89.6|90.8|89.1|86.6||86.6|85.7|84.6|83.9|83|85.9|86.3|85.7|85.9|83.8|82|82.2|84||85.3|87.2|87.5|86.9|85.3|85.7|85.2|85.1|86|84.1|82.6|81.8|82.9|||81.6|81.4|80.2|80.1|78.9|79.4|78.9
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|161|161|161|161|160.5|161|160|159|160.5|160.5|160.5|161|160.5|162.5|161|161|161|159.5|161|160|160|160|160.5|161|160.5|162.5|160.5|161.5|161.5|161|162|160|159|158.5|155|155|156|156|153.5|156|152.5|155|155|155.5|155|155|156|155.5|157|158|158|159.5|158|159|||159|157.5|159.5|||159|157|158|161|160|159|158|159|159.5|161.5|161.5|162|161|161.5|162|163|162.5|162|163.5|162.5|163|161.5|161|160|160|160.5|161|161|163|162|161|161|161|161|162.5|163|162|161.5|163.5|162|164.5|164.5|164|164|164|165|165|166.5|166|168.5|169|169|169|170.5|169.5|170|170|170|171|172.5|173|171|172|172.5|173|174.5|175|175|176|176|177|178|178|177|177|176.5|177|178.5|177.5|177.5|177.5|177.5|177.5|176.5|176|177|176.5|177|177.5|177.5|179.5|178.5|180|179.5|180|180|177.5|179|179.5|179|178|178|177|177.5|179|179|179|178|178|178.5|179.5|180|179.5|179|179.5|179|179.5|180|180.5|179.5|180.5|180.5|181|181|180|183.5|182.5|182.5|183.5|182.5|182|183.5|183|181|182.5|182.5|182|181|182|182|182.5|183.5|182|183.5|183|183|183||182|183|182.5|182|181|181||181|181|181.5|182|181|182|182|181.5|180.5|182|181.5|180|181.5||182|180|180|178.5|178.5|177|181|180|182|180|181|179.5|179.5|||177.5|178.5|179.5|178|178.5|180|180
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|54|54|54|54|54|54|54|54|53.5|53|54|54|53|54||54|54.5|54.5|55|54|54|54|54|54|54|53.5|52|55|55|54.5|53|55|54|54|53|54|52.5|53|54.5|54.5|54.5|53|52.5|52.5|52.5|54|54.5|53|53|53.5|53.5||53.5|55.5|||52|55.5|55.5|||56.5||55.5|56.5|56.5|58|58|57.5|56.5|58|57.5|57.5|58.5||56|54.5|56|55|55|56||54.5|54|54.5|53.5|54.5|53|53.5|53|55.5||55|54.5|54|53.5|52|52.5|51.5|50.5|51|52.5|52|50||55|54|55|55.5||||56|54|55.5|55|55|||55||55.5|55.5|55|55.5|57|57.5|57.5|57|58.5|56.5|57.5|58|58.5||56.5|57.5|57.5|58.5|58.5|58.5|58.5|57.5|57.5|56.5|56.5||57.5||58|57|56|58|57.5|56.5|54.5|54|55||55.5|55.5||||54.5||55.5|55.5|55.5|55.5|54.5|55.5|54.5|55.5||54.5||54|54|54.5|55.5|55|56.5|56.5|||55||55|56|55|55||55|56|54.5|54.5|55|56|56|54.5|54.5|55.5|55|55.5|55.5|55.5|54.5||54.5|54.5||52.5|54|||54|53.5|53.5|53.5|53.5|54|52.5|53.5||53.5|54|53.5|54|||53.5|53|52.5|53.5|52.5|52.5|52.5|52.5|52.5||52.5|52.5|||53|52|54.5|51|51||51
05112|955653|/equities/banque-cantonale-du-valais|CHALL|104|104|104.5|104.5|105|106|105.5|105|105.5|104.5|104.5|104.5|104.5|105.5|106|106|105|103.5|104|104|104|104|104|103|102.5|101.5|103|103|103.5|103|102.5|101.5|102.5|102|100|101|102|101.5|101.5|101.5|102|100.5|100.5|100.5|100.5|102.5|103.5|103.5|104.5|104.5|104|104|104|105|||105|105.5|104|||105|104.5|105.5|105.5|105.5|107.5|107|106.5|108|108|107.5|107|107|107|106.5|107|107|106|107|107|107|107|106|107|107|107|106.5|106|105.5|106|106.5|106|106.5|106.5|106|106|107|107|107.5|107|108|106.5|105.5|104.5|105|105.5|107.5|108|108|108|107.5|108|106.5|106.5|106|106|106.5|106.5|107.5|107.5|107.5|108.5|108.5|108.5|109|109|110.5|110|110|109.5|108.5|109|109|108|108.5|108|108.5|107.5|107|107.5|108|108.5|107.5|106.5|106.5|107|106.5|107|107.5|106.5|106.5|106.5|106|106|106.5|107|106.5|106.5|106.5|107|106.5|107.5|106.5|106|107|106.5|104.5|105|104.5|103.5|103|101|100|101|100|101|100.5|100|100|100|100.5|100|101|101|101.5|102|103|102|103|104|103|104|104.5|103.5|104|104.5|105|105|106.5|106.5|109.5|110|109.5|110|109.5|111|112||110.5|110.5|109.5|109.5|110|109.5||108.5|108|108|107.5|107|107|106|106.5|105.5|107|106.5|106|105.5||107.5|108|108|109|108.5|107|107.5|107|107.5|108|108|109|109|||109|108.5|108.5|106|103.5|104|101.5
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|2054|2048|2068|2104|2092|2088|2098|2064|2068|2050|2054|2036|2032|2002|1968|2036|1997|1968|1961|1974|1980|1990|1999|2016|2022|2014|2024|2018|2008|2030|2030|2018|2008|1978|1979|2044|2028|2056|2034|2026|2012|2006|2008|2032|2042|2042|2042|2048|2066|2060|2064|2070|2082|2100|||2104|2106|2080|||2060|2052|2040|2068|2064|2044|2024|2030|2016|2014|2026|2002|2002|1976|1974|1954|1960|1951|1972|1945|1945|1952|1990|2022|1988|2016|2000|2026|2014|2012|1992|1994|1987|1951|1943|1985|1931|1893|1893|1910|1928|1982|1996|2010|1999|2010|2018|2024|2014|2022|2064|2080|2088|2078|2078|2056|2056|2088|2086|2072|2048|2044|2048|1996|2000|2006|2008|1996|2008|2016|2030|2026|2028|2036|2042|2060|2032|2032|2024|2038|2032|2008|2000|1997|2022|2006|1987|2000|1977|1971|1978|1964|1957|1947|1927|1901|1893|1887|1900|1899|1907|1912|1910|1899|1915|1920|1924|1912|1911|1924|1903|1915|1920|1930|1926|1944|1898|1897|1878|1835|1808|1815|1819|1817|1820|1827|1807|1852|1842|1828|1826|1819|1826|1863|1843|1822|1801|1799|1808|1830|1894|1884|1873|1899|1928|1929|1937||1932|1904|1907|1893|1890|1867||1859|1871|1886|1858|1861|1896|1900|1869|1852|1855|1848|1845|1830||1892|1912|1938|1942|1933|1936|1921|1900|1889|1896|1890|1889|1951|||1897|1845|1890|1884|1880|1899|1926
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|906|902|906|936|932|928|928|920|928|922|926|924|920|922|920|928|928|920|922|928|926|924|928|928|934|930|938|932|934|936|938|936|930|926|928|932|930|936|934|926|928|940|940|932|930|930|926|930|932|938|936|938|934|946|||940|938|936|||936|928|934|932|928|932|932|934|932|930|928|932|926|924|928|924|928|928|928|924|918|920|916|924|920|924|916|920|918|924|924|924|924|922|920|918|918|916|916|912|918|918|916|918|918|914|912|908|912|912|910|910|912|912|910|912|910|910|910|912|912|912|904|906|902|904|904|900|904|906|902|902|906|906|906|906|904|904|906|908|908|910|910|904|904|908|906|900|900|904|888|888|888|896|892|890|888|888|886|884|882|884|886|882|882|882|884|884|880|882|882|884|882|884|882|880|884|880|880|872|874|870|866|870|872|872|872|872|880|880|878|882|874|880|886|882|878|886|874|876|880|880|892|884|882|876|884||878|880|880|878|880|874||876|880|880|872|872|884|876|878|882|874|886|882|886||882|884|880|878|874|866|864|868|862|866|860|866|868|||864|854|854|856|854|854|856
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|47.54|46.9|47.68|47.28|47.42|47.94|46.64|46.5|45.24|44.22|45.88|46.1|46.52|46.2|46.44|46.86|47.78|50.2|50.85|51.95|52.75|54.55|58.8|61|60|58.6|55.35|53|52.3|52.6|52.55|53.15|52.4|52.85|51|51.15|51|52.35|52|53.5|54.35|54.9|55.35|55.65|54.35|53.45|52.25|52.35|52.55|51.75|52.25|51.75|52.4|52.7|||53.15|52.75|52.9|||52.65|52.55|53.55|53.6|52.65|51.9|52.1|52.2|52|52.1|53.5|52.65|52.6|55.05|54.1|53.35|52.85|53.05|54.5|52.9|50.95|48.78|49.46|49.74|50.05|50.55|50.6|50.8|50.25|49.68|49.12|48.5|48.66|48.56|48.12|47.84|46.48|45.5|44.52|44.52|44.5|45.04|44.04|46.18|45.9|46.8|48.2|49.84|50.2|49.1|51.65|51.7|51.25|50.9|50.8|50.35|50.8|50.5|50.4|50.7|50.65|49.04|48.46|47.32|46.62|48.08|47.2|47.52|49|48.44|48.3|48|47.78|46.72|46.74|47|46.92|47.2|46.16|48.2|50.05|50.45|50.25|50.55|51.05|52.5|53.55|53.95|54.25|54.95|56.45|55.4|53.25|51.95|51.25|50.1|49|46.82|46.62|44.76|44.6|44.4|44.36|43.54|43.6|44.76|44.78|43.98|43.84|46.1|47.88|48.42|53.1|53.4|54|52.5|51.25|52.4|51.5|51.75|52.35|52.5|52.2|51.6|50.35|49.66|48.68|49.04|49.04|49.52|50.2|52.7|50.5|50.5|51.75|51.5|51.7|49.46|49.32|49.64|50.15|50.6|50|51.45|50.65|50.7|49.9||48.6|49.26|48.68|50.8|51.25|50||49.56|49.6|50.35|47.46|46.72|48.04|49.04|48.92|48.7|48.62|48.58|48.76|48.36||48.6|49.58|49|48.82|52.25|51.95|50.8|50.8|52.3|49.14|49|49|50.5|||47.2|47.6|47.46|45.4|42.56|42.9|42.32
05116|949675|/equities/basler-kantonalbank|CHALL|64.2|65.2|64.4|65.2|65|65.4|65|64.2|64.8|64.2|64.8|64.6|64.6|64.6|63.4|65.4|65.4|63.8|64.8|64|63.8|62.4|62.6|61.8|62|61.6|60.6|61|60.2|60.2|60.4|60.2|60.8|60.4|60.6|60.6|60.8|61.4|60.8|61.6|61.4|61.4|60.8|61.6|60.4|61|60.6|60.8|61.4|62|61.6|62|61.2|61.2|||60.6|60.2|59.8|||59|58.8|59|59|59.8|60.2|60.4|61.2|61|61.4|60.8|60.6|60|60|60.4|61|60|59.6|61.2|60.8|61|61|61|59.8|59.4|59|59|59.6|59|59.6|59.6|60|59.4|59.6|60|59.8|59.6|60|59.8|59|60|60|59.6|59.4|60|60|60.8|60.4|61|61.6|61.4|61.4|61.4|61.4|61.6|61.2|61|61.2|61|61.2|60.6|61.8|62.2|62.2|61.6|62|61|60.2|61.8|62.8|61.4|62.4|61.8|62|61.6|62.6|62.8|63|63.8|63.4|63.8|64|63.4|63.6|63.6|64|64|64|64|64.4|64|62.8|64.2|64.8|65.6|63.8|64.8|65|65|65.6|63.8|65.4|64.8|62.4|62.6|63|64.4|64.6|65.2|65|65.2|64.8|65.6|65|65|66|65.4|65|65.4|64|65.8|65.6|65.4|64|64|64|63.8|65.2|64.6|65.8|65.2|65.4|66|67.2|66.2|67|66.6|64.8|64|65.4|66|66|68.2|67|67|68.8|71.2||72.2|72.2|72|71.6|71|70||69|69.8|70|69.4|69.6|71|69.8|69.6|70.4|71|68|68|70||69.2|69.8|66.4|66.6|67.2|68|65|65|63.8|63.4|63.6|63.4|64.6|||61.6|62.6|62.6|61.8|62.4|62.6|64
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|91.15|90.5|90.75|89.05|87.5|87.4|87|85.65|86|83.35|85.85|86.95|87.55|86.3|84.4|86.6|87.6|85.35|89.25|90.5|89|90.8|91.85|91.55|90.5|91.05|91.1|92.2|90.75|88.2|86.95|84.8|82.8|81.8|80.75|79.25|79.75|82.8|83.1|83.15|80.55|81.15|80.55|79.8|78.8|78.95|78.15|77.85|77.25|76|74.65|73.4|73.4|73.9|||74.15|74.25|74.7|||74.05|73.4|72|72.45|72.45|72.2|71.4|71.25|69.6|69.1|70.2|70.3|71|71.2|71.3|71.1|71.35|69|68.95|68.4|68.25|68.1|66.9|66.9|66.25|66.75|66.1|65.9|65.85|65.8|65.5|64.6|64.95|63.65|64.6|63.85|61.45|59.85|59.8|59.65|58.15|60.75|60.5|61.15|60.85|62.35|63.8|65.25|65.65|64.9|66.6|66.25|65.15|65.6|65.6|66.25|66.7|66.1|65.45|66.7|66.85|66.85|66|65.8|67.1|68.85|67.75|67.8|68.95|67.95|68.3|68.25|67.9|66.85|66.95|66.8|67.3|67.75|66.45|67.7|68.6|69|68.25|66.9|67.3|68.6|69|70.3|69.05|69.1|69.85|69.6|68.85|69.35|69.15|68.55|68.7|68.45|68.6|67.9|68.05|68.3|67.75|65.95|68.4|68.7|69.3|68.8|67.9|70|69.75|70.45|71|70.75|70.5|71.15|69|70.85|70.15|70.1|69.9|69.9|70.15|69.35|70|69.55|69.2|69.7|70.6|70.85|70.05|71|69.15|68.9|67.55|67.75|66.15|64.6|64.25|64.85|66.9|67.35|68.05|69.2|69.5|70.1|68.5||67.75|69.35|66.6|69.55|69.45|68.6||68.25|68.5|68|63.9|62.8|64.5|66.35|62.8|61|62.25|62|60.45|58.75||60.75|61.2|61.25|62.7|60.25|62.1|61.6|61.6|62.5|61.1|59.4|57.85|57.8|||57.1|56.45|56.6|55.4|53.3|51.85|51.95
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|357|355.5|354.5|354|357.5|359|358|355.5|360|339|335|330|334|333|331.5|341|345.5|347|352.5|351.5|347.5|354.5|359.5|358|357.5|354.5|350.5|353|353|351|355|352|355|354|343.5|351.5|350|354.5|357|360|360|378.5|376|374|372.5|380.5|385|390.5|389|396|393|394|390|400.5|||384|379.5|372|||373|374|375|371|373.5|374.5|382.5|389.5|392.5|390|393.5|392|388|385.5|386|391|387|382.5|384.5|388|379|387|391.5|395|394|399.5|396|400.5|387.5|388.5|386|386|385.5|374.5|371.5|361|345|342.5|341|333.5|320.5|329|331|343|342|345.5|354.5|362|367|353|360|361.5|363.5|367.5|363.5|362|355|356|356|350.5|348|342|340|333.5|344|348|348.5|350|355|349.5|352.5|348.5|346.5|348|350|350|348.5|360|356.5|371.5|388|388|394.5|385|385|387.5|379.5|376.5|375|370|365|359|355|352.5|359.5|356.5|358|356.5|363.5|364|356.5|359.5|366.5|360|357.5|368.5|361.5|356|349|360|362|358|365|360.5|360.5|352.5|347.5|342.5|341|339.5|339.5|340.5|340.5|337|341|346.5|348.5|351.5|340.5|339|346.5|346|350.5|344|351.5|352.5|347|334|331|332.5|346.5|347|351.5|353|355|361.5|359.5||361.5|355.5|346|342.5|342.5|336||332.5|346|341|338|329.5|334|322.5|326|323.5|325|324.5|315|315||320.5|340.5|348|341|345|348.5|349|348|353|355|340.5|345|347|||345.5|336.5|338|320|320|318.5|320
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|295|284.5|291.5|278|275|275|269.5|271.5|274.5|276.5|277.5|275|273|275|267.5|273.5|267|256.5|269.5|269.5|267.5|259.5|254.5|253|250|235|242|244.5|245|246|251|253.5|242.5|241.5|244.5|245|242|247|242.5|244|248.5|248|248|250|245|246|239.5|243|238|242.5|241.5|244.5|244|241.5|||238.5|243.5|238|||237.5|243.5|243.5|245.5|248|249|245|246.5|249|251.5|250|251.5|252.5|250.5|248|248.5|249|254|252.5|250.5|247.5|247|241.5|243|243|240|238|240|235|239.5|245|248|241.5|235|235|234|231.5|230|232.5|230.5|235|237|230|230|232.5|231|231.5|230|230|231|234|234|236.5|233|233|231|237.5|238.5|233.5|238|236.5|238.5|238.5|246|251.5|251|251.5|248|246.5|252|254|256.5|248|247|248|246|242|237|234|234|238|233|232.5|235|240|240|240|244|245|245|251.5|253|250|255|253.5|238.5|237|230|232|229|231|231.5|239.5|234|236.5|236.5|236.5|233|234|237|237|236|231.5|233.5|237.5|235.5|240|236|239|233.5|230.5|232.5|235|239.5|241.5|238|240|238.5|237.5|240|234|232.5|233|241|237|236.5|232|229.5|223|229.5|233.5|235.5|237.5|233|230|230|226.5||230|234.5|230|235.5|230|228||232|233|227|228.5|227|245|245|242|244.5|245.5|250|251|248.5||246.5|245.5|237|246.5|240|238.5|240|242|231|238|232|233.5|237|||237.5|243|244.5|236.5|236.5|238|249.5
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|49.2|49.5|49.1|48.6|49|49|48.4|48.5|48.7|48.5|48.2|48.1|48|49.5|49.6|49.1|48.7|49.4|49.4|49.8|48.8|48.8|49.5|49.3|49|48.8|48|48.6|47|48.6|48.9|47.8|48|47.3|46.4|45.1|44.5|46.4|46.5|48|47.1|47|47.1|47.5|46.6|47|46.9|46.5|46.7|49.9|49.8|49.9|50.4|50|||47.9|48|47.9|||48|49|46.4|47.6|48.7|48.7|48.4|48|49.1|48.3|48.4|48.8|49|47|48.2|47.2|48.1|48.2|49.8|50|48.5|48.6|48.4|47.7|49|49.3|48.9|48.4|45.8|44.9|44.8|43|42.9|39|39|39|38|37.6|36.9|37.3|38|38.6|38.4|39|38.2|39.5|38.5|39.8|40.7|41.4|42.6|42.5|42.3|40.8|40.1|40.1|39.6|39|37.5|38.1|38.5|38.2|39|38|40.6|40.9|42.3|41.6|42.7|39.2|37.5|36.8|37.1|36.9|36.4|36.3|37|37.7|38.8|38.8|39|39|39.5|40|40.7|40.8|40.7|42.2|41.7|40.4|42.8|43.2|44.3|42.9|43.9|45|44.5|44.3|45.4|46.2|46.8|46.2|46.9|46.4|46|47.7|46|47.9||48|47.6|47.2|48|46.5|46.5|46.7|47.9|48.1|47.8|46.5|46.9|47|47.3|47|47.5|48.8|50.4|50.6|51.6|51||53|53.6|53|53.6|53.4|52.8|50.4|51.6|53.6|54|54.6|54.4|56.8|56|57.8|59||56.6|58|54|51.4|50.2|49.8||49.8|51.2|49.4|49.9|50.4|51|51.2|51.8|52|51.6|52|52|50.2||51|48.8|50|50.4|50.2|50|51.4|51.2|51.2|51|50.8|51.4|50.2|||48|48.2|52|52.8|50.6|51.8|51.6
05121|949667|/equities/berner-kantonalbank-ag|CHALL|213.5|215|212.5|215|214.5|213|214.5|216|215.5|215|216.5|216.5|215.5|216|216.5|216|216|217|215.5|223|223|224|222.5|220.5|222|222|223.5|222.5|222.5|224.5|226|226|226.5|225.5|222|223|218.5|219|216.5|216|217|219.5|218|218|218.5|222|223|222.5|222.5|227|227|228.5|230|230|||228|230|230|||228|226|224|224|222|222.5|222|223.5|222|226|226.5|227|227.5|228|229|230|228|227.5|230|229.5|230.5|231|229|228.5|229|227|226.5|230|228|225|223|224|221.5|221|218|216|216|212.5|208.5|207.5|210.5|215.5|218|218|218.5|218.5|218|220|221.5|221.5|222|226|227.5|224.5|226|226.5|227|229|230.5|230|230.5|231|232|230|227.5|226|229|228|227.5|227.5|229|229.5|227.5|227.5|230|229|228|227.5|225|225.5|228|225.5|225|227|226|226.5|227.5|228|228.5|228|229|228.5|227|228|228|225.5|226.5|225|225|223|224|224.5|223.5|221.5|224|224|225|223|225|228|228.5|229.5|229|229|230|228.5|231.5|229|228.5|229|228|228.5|231.5|230|231.5|229|229.5|229|229.5|227.5|232.5|232.5|232.5|234.5|235.5|232|231|230|227|229.5|228|229.5|230.5|232.5|231|231|228.5||225.5|225.5|223.5|218.5|218|215.5||217.5|217.5|218|216.5|215.5|226|227|228.5|225.5|225|226|225.5|223||225|226|224.5|221|217.5|217|217.5|218.5|218.5|216|218.5|217|214|||212|210.5|210.5|208.5|207|208.5|210
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|105.4|108|108.8|106.4|105.6|105.8|104.4|104|101.8|101.8|102.6|102.8|102.8|102.6|101|102.4|103.2|102.4|104|104.2|104.2|106|106.8|108|108.2|108.2|106.4|107.4|109.2|109.6|109.4|107.4|104.6|104.2|102|102.4|101.4|102.6|101.2|102.6|102.2|101.4|103|102.6|102.4|103.6|105|105|103.8|104|104.2|103.2|102.6|102.4|||99.2|100.4|99.3|||97.3|97.2|96.7|97.1|97.8|98.2|96.9|97.8|97.9|99.4|98.5|97.6|96.7|99|103.2|95.8|95.1|93.8|94.2|92.2|92.5|92.2|94.2|95|94.2|94|94.2|95.7|96.5|97|97.7|96.9|98.8|95.9|97|97.8|94.4|94|91.2|89.8|89.2|91.5|92.9|95.5|95.8|96|98.2|97.3|97.9|97.2|99.8|98.7|98.4|96.3|96.9|96.8|97.3|97.8|98.3|98.4|98.1|97.8|98.6|98.1|98.2|99.4|98.3|99.8|100.6|100|101.6|101.6|101.6|101.6|102.8|102|100|100.2|98.1|97|97.3|92.9|88.5|87.9|88.4|88.5|88|87.9|88.1|89.1|89.2|89.5|90|90.9|90.2|90.1|88.7|88.4|88.5|88.4|88.6|88.9|88.3|88.1|87.5|88.6|88.4|87.9|87.8|89.2|89|87.8|87.1|87.1|86.8|86.8|86|86.9|86.6|86.6|86.8|85.9|85.8|85.8|85.6|84.8|85|83|82.5|81.8|84.7|84.8|86.4|85|84.3|83.6|82.5|81.1|80.7|79.9|81.4|79.2|80.3|79.7|79.5|79.8|77.7||76.6|77.5|76.9|78.2|77.8|76.3||77.3|77.1|79|78|78.4|80|79.9|79.7|79|78.4|78.1|78.5|77.3||78.2|78.7|80.5|80.1|80.5|80.7|79.8|81.1|81.6|81.2|80.2|78.6|81.1|||77|77|78.2|76.6|78.4|78.4|78.8
05123|1088124|/equities/blackstone-resources-ltd|CHALL|4.74|4.88|4.7|4.82|4.66|4.38|4.1|4.28|4.22|4.36|4.28|4.44|4.5|4.54|4.24|4.12|4.3|4.3|4.54|4.62|4.8|5.1|4.76|4.42|4.28|4.2|4.22|4.22|4.36|4.28|4.52|4.56|4.46|4.68|4.54|4.68|5.35|5.5|5.6|5.4|5.9|4.96|4.48|4.02|3.6|3.98|3.28|2.92|2.9|2.62|2.46|2.54|2.34|2.26|||2.16|2.2|2.22|||2.18|2.24|2.26|2.28|2.22|2.24|2.24|2.2|2.24|2.24|2.24|2.24|2.16|2.18|2.2|2.24|2.2|2.18|2.24|2.24|2.3|2.22|2.28|2.34|2.32|2.32|2.26|2.38|2.36|2.5|2.38|2.34|2.26|2.3|2.18|2.22|2.2|2.26|2.22|2.2|2.16|2.3|2.36|2.5|2.4|2.42|2.44|2.4|2.44|2.32|2.48|2.5|2.56|2.66|2.62|2.68|2.44|2.3|2.34|2.38|2.32|2.4|2.5|2.54|2.7|2.74|2.24|1.55|1.74|1.88|1.99|2|2.02|2.04|2.38|2.4|2.6|2.72|2.8|2.86|2.88|2.8|3|2.8|2.88|2.86|2.9|3|3.12|3.4|3.96|3.7|4.18|4.2|2.98|3.6|4.02|6.05|3.16|0.69|0.695|0.7|0.69|0.705|0.725|0.74|0.745|0.7|0.76|0.755|0.72|0.72|0.715|0.72|0.74|0.76|0.75|0.75|0.755|0.755|0.76|0.755|0.73||0.77|0.76|0.72|0.75|0.735|0.735|0.76|0.76|0.77|0.78|0.78|0.765|0.72|0.72|0.725|0.73|0.71|0.73|0.75|0.73|0.73|0.75|0.755||0.755|0.76|0.76|0.755|0.75|0.73||0.72|0.785|0.795|0.78|0.74|0.76|0.765|0.77|0.77|0.74|0.735|0.705|0.75||0.76|0.72|0.78|0.81|0.78|0.78|0.78|0.76|0.78|0.78|0.76|0.76|0.795|||0.795|0.785|0.835|0.845|0.855|0.855|0.82
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|63.6|62.1|63.25|62.45|63.75|64|64.6|64.15|62.05|61.1|57.15|60.45|58.95|61.3|61.25|66.05|66.8|65.75|68|66.65|65.05|65.7|65.7|65.65|65.65|66.5|66.75|66|67.75|66|66|66.75|64.9|64|64|64.1|63.9|63.45|61.05|63.35|65|63.3|59.65|61.4|57.15|58.35|58.9|59.3|58.55|57|54.6|53.5|53|53.85|||53.45|53.9|53.15|||52.85|52.2|52.5|52.65|53.05|52.6|52.3|51.25|51.25|51.25|52.5|52.6|52.7|51.9|51.6|52.7|51.9|52.85|52.95|52.35|53.35|52.05|50.35|49.62|50.4|51|50.5|50.8|50.55|50.7|51.25|51.65|50|49.16|48.72|47.5|46.4|47.16|44.1|43.66|42.86|44.18|44.22|45.72|46.36|46.74|47.28|48.46|48.5|48.3|50.45|50.6|52.55|52.5|53.85|54.8|55|56.05|55.7|56.1|57.35|57.25|56.15|54.5|53.8|54.4|53.9|52.9|55.25|55.7|56.4|56.2|56.35|56.35|55.8|56.25|56.85|57.35|56.6|55.85|57.15|57.8|58.55|58.6|59.3|60.2|58.3|59.7|58.6|59.55|61.35|60.85|59.6|59.35|60.25|59.6|59.5|59.15|58.45|57.6|56.95|56.4|56.85|54.5|53.95|55.2|56|59.5|60.35|60.4|61.15|61.4|60|62.35|61.9|61.35|61.5|60.6|58.75|58|58.65|58.75|56.9|56|56.3|56.25|55.95|56|56.2|54.6|56.65|58.6|58.6|57.8|58.25|57.9|57.6|56.35|56.6|56.85|58|58.9|60.9|61|61|60.4|59.8||57.8|61.05|58.1|57.5|56.2|55.35||55.9|56.75|54.95|54.25|54.95|54.15|55.45|54|52.4|50.5|51.1|51.45|47.34||48.2|48.84|47.46|47|46.78|47.68|45.64|45.76|46.94|46.28|43.96|44.36|46.68|||45.16|46.5|47.92|45|42.9|42.96|44.58
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|216.5|211|214|214|216|214|212|211|209.5|206.5|208|211.5|196.2|195|192.4|196.4|199|196.8|201|201|197.2|200.5|204.5|205.5|203|204|203.5|205|207|206.5|212|212|212.5|210|204.5|205|203|206|201.5|205.5|204.5|205|200|198.4|196.6|197.4|191.6|193.4|187.6|187.6|182.4|180.6|177|175.6|||178.4|177.8|172.2|||171.6|168.2|167.6|168.8|169|165|164.8|163.2|164.4|165.2|167|159.6|161.4|160.4|157.8|162.2|168.2|173.2|175.8|175.4|171.6|170.8|167.6|168.2|166.6|167.6|162.4|160.6|156.2|156.2|157.4|155.4|158.6|156.4|158|153.8|151|150.2|149|145.6|146.6|152.4|152|154.8|153.8|154.2|157.2|158|161.6|159|159.8|161.8|163.6|162.8|163.2|167|168.2|170.4|166.4|165.8|166.6|162.6|160.6|157|157.6|160.6|157.6|159|165|164.6|164.2|164.8|164.8|165.4|164.2|168|168.2|168.8|163.6|164.4|165.4|162.8|160|163|170|170.6|167.8|170|168.6|168.8|168.4|166.8|166.8|165|164.4|164|163.8|161.6|162.8|161.6|161.4|159.4|159.6|155.8|157.6|162.8|162.2|162|158.2|161.8|160.4|160.6|158.8|151.6|148.2|146.6|143.2|142.8|143.8|143.8|144.4|147|147.6|146|144.4|144.8|144.8|145|143|143.4|142.4|144.8|143|142.4|141.4|139.4|138|133.6|134.6|133.8|140|140.8|142.4|143.2|140.6|141.6|140.8||132.8|133.2|132.6|130.8|128.2|125.8||127.6|124|123.8|119|117.6|121.2|121.6|121.6|121.8|121|120.4|120|116||120.2|122.2|116|115.6|115|117.2|113|115.2|117.4|117|112.2|114|115|||119.2|119.8|119.6|115.2|106|110.8|111
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|484|478.6|477.8|474.8|474.2|478|475|469.4|466.6|449.2|450|452.6|453.4|449|439|446|448.2|442.6|452.2|441.8|428.4|428.8|435|434.2|432|436|436|438.4|441.2|437|446|445.2|433.8|433.6|422.2|423.6|434.6|441.4|437.4|438.4|432.8|427.2|427.4|427.2|425.2|429.8|436.8|437|426.2|421.2|420.4|411.4|409.6|412.8|||405.6|413|407.2|||401.8|398.4|398.6|401.2|398.8|398|393.6|391.8|386.8|386.4|386.2|385.6|382.2|391|386|381.8|383.4|382.2|382.6|383.4|387.4|388.6|393|388.8|385.2|385|380.6|375.6|375.4|373.2|374.2|376.6|385.2|384.4|381.4|378.4|367.4|362.2|353|350.6|340.8|350.6|343.2|356.8|355.6|349.6|346.4|348.4|355.2|350.6|359.2|360.4|358.6|352.6|351.6|352|355.6|356.8|354|353.6|351.4|345.4|346|337.8|341.2|340.6|336|337.2|347.4|343.4|347.2|340.6|343.4|339.6|341.6|343|346|346.6|348.8|345|342.4|338.6|337.8|337|339|343.2|339.6|339.4|332.4|330|333.8|327.2|322.8|320.6|323.2|322.4|320|315.8|316.2|312.2|307.2|303.6|309|300.2|301.6|298|291.2|287.4|283.2|287.8|287.6|285.4|285.8|285.4|286.8|284.4|281.4|281.2|277.4|274.6|278|279.6|280.6|277|276.2|275.4|272.8|272.8|271.4|268.2|273|277.2|272.2|275|275.8|274.4|274.6|269.4|271.2|270.4|283.8|289.6|296.6|295|292.2|293|285.2||276.4|283.2|275|272|269.6|259.8||269.4|266|265|251.6|248.2|255.8|261.8|262.6|263.6|260.2|262.4|263.4|259.6||271.8|274|263|269.4|268|271.2|268|267|276.2|273.6|264.6|262|272.6|||272|272|267.4|260.4|251.4|251.4|255.8
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|328|322|330|335.5|340.5|344|342|342.5|344|338.5|340.5|348.5|347.5|345.5|333|332|329.5|332|331|335.5|325|330|325|312.5|313|318|319|320.5|321|315.5|319.5|319|317.5|316|308.5|310|299|309.5|308|327.5|330|326|330.5|333|334|342|335.5|340|334.5|336.5|337.5|324|319.5|316|||307|310|309.5|||307|306.5|301|307|305.5|299.5|301.5|290.5|288.5|296|302|300|305|308|302|304|309.5|303.5|305.5|303.5|302|310.5|298|294.5|298|298|296|298|295|287|283|275|264|252|250.5|241|232|229.5|229.5|225|224.5|226|228.5|238|239|238.5|239|240|241|236|240|237.5|239|237|232.5|235.5|237|236|233|235|233|232.5|234|228|227.5|233|232|237.5|239.5|239|232.5|227.5|235|231.5|232|227.5|229|228.5|226.5|225.5|230|225.5|227|227|232|235|229.5|225|225|225|232.5|234|233|233|236|239|244|241.5|238|236|236.5|232.5|235.5|230.5|232|234.5|231.5|234|234|235.5|237|238|236|234|238|237.5|245|237|235|233|234.5|237.5|240|238|239|240|232|238|225|232.5|241.5|247|238|232|231|226.5|221.5|220|212|214|220.5|229|232|233.5|220.5|221.5|210||197.2|205|198.4|191.4|188.6|187.2||189.2|187.6|182.8|168.2|169|176|185.2|189.8|188.4|181.8|189|190.8|187.8||196|202|183|184|186.2|195.6|178|178.6|188|183.6|179.8|181.4|194|||190.2|193.6|192.8|183.4|180.2|178|180
05128|949674|/equities/burkhalter-holding-ag|CHALL|70|70.4|69.7|71.1|70.8|71.5|71.9|72.4|71.5|69.7|70.2|70.9|70.4|69.5|66.6|68.5|68|69|69.6|70|68.8|69.6|68.6|69.6|68.1|68.4|68.8|69|69.7|70|69.5|71.7|66.4|66.5|63.9|66.5|65.6|65.3|64.1|65|65.9|64.4|64.8|65.9|65.1|66.1|65.2|65.3|66.6|67.4|67.1|65.5|65.7|66|||66.1|67.9|66.5|||65.1|65.2|65.4|64.6|65|65|64.1|64.8|65.5|63.9|65.5|65.1|66|65.9|65|65.9|66.5|64.8|65|64|64.7|65.9|65.1|65|64.6|66|64.3|65|62.8|63|62|64.4|65.4|63|61.9|61.6|60.3|60.5|58.9|57.6|58.1|60.9|61.4|63.4|62.9|63.5|63.6|64.5|63|63.1|66|65.9|65.8|64.9|64.1|63.5|63.7|64.6|64.2|63.1|63.2|61.7|62.3|60.5|61.6|63.2|61.3|62.6|63.6|64.1|64.6|66.6|66.8|65.8|68.4|65.9|64|63.3|61.1|61.4|60.6|60.7|59.5|58.5|60|60.8|60.6|60|60|59|60|60|60.8|59.6|59.8|59.2|58|58|58.2|57.2|57.2|58|58.5|59.2|58.4|58.5|59.1|60.5|60.6|60.7|62.6|63.1|61.8|62.5|63.4|62.8|62.8|62.7|61.5|62|63.7|62.8|62.4|63.8|62.9|63|61|64|64.3|66.8|66.9|67.5|66.2|66.4|66.4|68|68.1|67.5|66|65.2|67.8|68.3|70.5|70|69|66.8|66.8||67.1|66.3|65.8|65|62.6|62.2||61.5|60.9|62|61.5|59|60|62|62|61.2|62|63.5|63|62||62.6|64.1|65.3|63.5|62.5|63.4|61.9|60.4|60.2|61.8|62.4|63.8|65|||63.4|61|56|55.9|54.3|55.9|55.3
05129|949677|/equities/bvz-holding-ag|CHALL|865|875|870|855|860|845|875|865|865|880|880|880|860|870|870|870|850|840|825|825|810|825|830|845|835|830|825|765|825|805|830||800|775|770|775|770|785|760|780|780|760|770|790|745|760|740|775|780|765|800|800|790|800|||790|800|800|||810|820|830|810|830|835|||820|820|810|805|805|800|795|790|805|825|820|825|825|815|825|815|800|820|845|805|805|805|800|820|800|710|710||720|710|705|710|715|710|710|710|705|710|710|705|710|700|700|695|705|705|685|700|700|725|740|730|730|750|760|740|765|785|780|790|780|830|850|845|855|875|895|890|875||895|850|870|870|880|885|875|890|900|900|880|890|930|935|900|875|900|900|875|880|885|895|900|885|885|870|860|865|835|880|905|900|900|915|905|900|900|915|895|915|900|885|910|905|905|910|910|910|910|920|930|935|940||950|955|955|950|945|950|945|920|935|1000|1020|1040|1050|1100|1050||970|980|975|945|975|965||975|975|960|965|940|945|955|935|955|950|980|975|1000||1020|1100|1000|990|960|1000|995|960|955|960|975|995|940|||940|950|970|980|980|1070|1050
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|1278|1258|1286|1304|1300|1286|1280|1300|1302|1286|1272|1280|1276|1286|1262|1280|1260|1246|1260|1272|1256|1258|1276|1280|1278|1260|1260|1272|1300|1234|1216|1196|1178|1156|1140|1126|1104|1112|1102|1132|1124|1164|1162|1172|1160|1182|1174|1190|1144|1124|1130|1124|1090|1110|||1088|1096|1086|||1082|1080|1072|1086|1070|1056|1068|1058|1060|1058|1064|1074|1068|1076|1068|1052|1048|1056|1078|1070|1052|1038|1034|1034|1034|1056|1058|1064|1052|1054|1090|1066|1014|1010|996|992|968|957|925|935|943|950|951|953|954|954|954|958|978|960|968|931|957|955|966|964|980|990|988|993|988|974|961|934|951|972|958|950|975|962|964|954|967|966|966|982|982|970|967|948|950|934|940|938|950|963|942|976|956|962|975|987|997|999|1006|993|989|910|886|886|880|871|882|853|877|884|908|912|898|903|899|898|891|888|900|898|880|882|870|863|861|858|860|846|855|839|849|860|849|840|864|870|858|848|859|857|846|839|827|843|857|871|890|897|890|890|888||846|874|852|885|881|869||874|857|849|823|816|828|847|845|841|834|838|841|816||828|859|825|823|845|861|833|839|871|865|809|800|834|||830|813|821|760|734|741|760
05131|949678|/equities/calida-holding-ag|CHALL|36.9|36.3|36.5|36.9|36.5|36.1|35|36.3|36.1|34.8|34|34.2|34.4|34.5|34.2|35.1|35.1|35.3|34.9|35.4|35.6|35.4|35.9|35.9|36|36|36.2|35.9|36.5|36|36|36.5|36|35.5|34.5|34.8|35.1|36|36.2|33.5|33.6|33.4|31.4|31.9|30.9|30.2|30.5|31.1|30|30.1|30.5|30.7|31.9|31.8|||31.9|31.6|31.8|||30.8|30.1|30.9|31|30|29.9|30|29.2|29.7|30|29.7|29.6|29.7|29.2|29.7|29.4|29.2|28.6|29.5|29.3|28|28.2|29.1|29.5|28.2|27.2|27.4|27.6|27.3|26.5|26.4|26.9|27.1|26.6|27.2|26.4|26.7|27.1|27.4|27.2|27.8|28.2|28.3|27.8|27.6|27.9|27.8|28.2|28.2|27.9|28|27.9|28.7|28.3|27.9|28.1|28.5|28.5|28|29.2|29.3|28.9|28.6|28.1|27.3|28.5|28.4|27.8|28.8|27.4|27.3|27.6|27.5|27.7|27.1|27.7|27.3|27.8|27.1|26.9|27.5|26.8|27.5|27.4|27.6|28|27.5|27.7|27.7|27.2|27.5|27.6|27.9|27.9|27.9|28.4|28.6|28.3|27.8|28|28.5|28|28|27.8|28|27.9|27.9|28|27.7|27.4|27.5|27.7|27.3|27.9|27.3|27.1|28|28.7|28.7|28.6|28.4|29|29|28.5|28.3|28.6|28.8|28.7|30|29.9|30.5|30.5|30.5|30.3|29|29|28.9|28.6|28.5|28.3|28|28.5|27.5|28.6|28.9|28.4|29||28|28.2|28.7|28.4|28.7|28.9||29|28.9|29|29.2|28.9|29.5|29.6|30.2|30.3|30.7|29.9|29.5|29.7||29.7|29.8|29.9|29.4|28.7|29.9|29.9|28.9|29.9|29.8|29.9|29.2|29.9|||29.6|28.2|27.6|27.1|26.6|27.2|27.4
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|190|190.5|193.5|194|193.5|194|197|195|195|195|194|195|194.5|194|189.5|189.5|189|189.5|189.5|190|189|190|189.5|189|188.5|187|187|185.5|185|181.5|181|181.5|182|181|181.5|182|179|182.5|178|182.5|180|181.5|185|184|177.5|182.5|182.5|183.5|184.5|184|184.5|180.5|179|180.5|||181.5|181.5|181.5|||181|179|181|183|183.5|184|183.5|180|178.5|178|179|179.5|182.5|183|181|184|183|183.5|180|178.5|172.5|171|165|165|161.5|160|159.5|156.5|154.5|154.5|158|155|150|150|150|147|149|150|150|150|148.5|150|150|150|149|150|149.5|149.5|148.5|145.5|148|149.5|150|150|150|150|150|150|150|149.5|150|153.5|155|150.5|150.5|152|151.5|151|151.5|154|152|152.5|155|155|155.5|156|158.5|156|156.5|159.5|156|153|153|155|155.5|154|153.5|154|154|155|156|151|151|151|150|151|151|152|151.5|157|158|156.5|159|161|161|163.5|161.5|164.5|165|167.5|169|174|179.5|180|175|170.5|170|171.5|175.5|175.5|172|171|168|174.5|175.5|176.5|180|180|183|184|185|180.5|183|185.5|188.5|190.5|189|193.5|197.5|197.5|193|188.5|192|192|185|185|186||183.5|181|179.5|179||175||175.5|172.5|172.5|167|169|171.5|170|171|175|174|176|177.5|181||181|182|177.5|183|180|182|185|187|185|194|198|195.5|200|||199|201|202|202|200|204|200
05133|955629|/equities/cassiopea-spa|CHALL|47|47|46|46.6|47.5|47.8|48|48.2|48.3|46.6|45.8|47.3|45.5|45|44.6|45.7|46.2|46|46.8|46.9|49|49.5|49.9|51|48.6|49.5|48.6|50|49.1|51.2|48.5|47.8|45|45.6|45.8|46|45|45|45.2|44.9|43.9|44|44|44.1|44|44|45|45.8|45.6|46.1|46|46.5|45.5|46.8|||48.5|48|46.2|||49.6|48.5|48|46|44.9|44|44.8|44.5|44.8|44.9|45|44.2|45.2|45.4|44|44|46|46.5|47|46|46.1|45.9|46|46.5|46.9|47|46|46.5|45.8|44.5|46||44.4|44|44.8|44.2|45|45.1|45|44.3|43.2|45|45.5|46|47.6|48|49|49|48.5|49.1|50|50|50.6|50.6|49.5|50.6|51.4|50|50.4|50.8|50|50.8|50.8|49.6|51|52|51.6|50.4|52.8|52.6|52|52.2|52.8|53.8|54|53.6|53.8|53|53|54.4|54.4|57|58.6|55.8|53|46|45.7|46.2|45.4|45.5|44.1|42|41.1|42|40.2|40.8|40.5|41.6|40|41.6|41.6|42|41.2|41|41.4|40|39.4|39.8|39.5|39.6|40|39.6|39.2|39.5|39.5|40|40.5|40.6|40.2|42|41|40.5|40.4|40.9|39.9|39|40.5|40|40.4|41.3|41.6|42.4|42.1|41.4||37.4|36|34.2|35|33.5|34.5|35|35|35.4|35|34|33.9372||34.2366|34.7357|34.1368|34.8355|34.4363|33.7376||35.2348|36.4326|36.4326|35.9335|36.0333|36.4326|37.2311|36.4326|35.0352|35.3346|36.3328|34.4363|34.4363||36.3328|34.9354|33.7376|30.9427|30.6433|30.5435|31.2422|30.9427|32.3402|31.7413|31.8411|31.7413|31.6415|||32.0407|30.7431|32.939|27.4492|26.2514|26.9501|26.9501
05134|949679|/equities/castle-alternative-invest-ag|CHALL|13.9||||||||||||||||13|||||||13||||13||13||||13||13|13|||13|13|13|13|13|||||||||||||||||||||||||||13|||13|||||||||||||||||13||||13|||||||||||||||||||||||||13|||||13|||||||||||||||||||||||12.8|||||||13|13||||||||||||||||13.1|||||||||||||||||||||||||13.5||||13.5|||||||||||||||||13|||||||||12.8||12.8||12.8|12.8||||||||||13.5|||||13.4||||13|
05135|949688|/equities/castle-private-equity-ag|CHALL|10.3|10.4|10.1|10.3|10.1|10.3|10.4|10.1|10.3|10|10.1|10.4|10.1|10.2|||10.2|10.1|10.1|10|10|10.1|10|10|9.9|10|10|10|10.2|9.95|10|10|9.85|9.85|10|9.85|9.9|9.9|9.9|9.9|10.2|10|9.85|10.1|10|9.9|9.8|9.95|9.9|10|10|10.1|9.95|10|||10|10|9.95|||9.9|9.9|9.95|9.95|9.95|9.9|10|10|10|9.8|10|10|9.95|9.75|9.75|9.8|10|10|10|10|10|10|9.75|9.75|9.8|9.85|10|9.65|9.8|9.7|9.8|9.6|9.8|9.7|9.8|9.7|9.65|9.8|9.65|9.65|9.65|9.65|9.6|9.8|9.8|9.8|9.8|9.75|9.65|9.8|9.8|9.8|9.65|9.85|9.85|9.85|9.75|9.8|9.8|9.8|9.8|9.8|9.7|9.8|9.8|9.8|9.8|9.8|9.5|9.6|9.45|9.6|10|9.8|10|9.8||9.9||9.9||||10.1|10.1|||10.1|10.1|10.3|10.1|10.1|10.1|10.1|10.1|10.1||10.3|10.1|||||10.1|10.1|10.1|10.3|10.2||10.5|10.5|10.5|10.5|10.3|10.6|10.6|10.6|10.6|||11|10.8|11|10.9|||10.9|10.8||10.8|10.8|10.8|10.8|10.5|10.9|10.9|10.9|10.9|10.9|10.9|10.8|10.9|10.6|10.9|10.8|11|10.8||10.8|10.9|10.5|11|10.9|10.9||10.9|10.5|10.4|10.5|11|11|11.4||11.4|11.4|11.5|11.5|11.1||11|11.2|11.2|11|10.8|10.8|10.7|10.7|10.9||10.8|10.8|10.7|||10.8||11||11|10.8|10.8
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|105.1|104.9|103.4|103.4|102.3|100.8|100.2|99.1|97.85|96.1|96.45|97|96.45|96.9|94.75|94.6|96|96|96.5|96.5|98.4|97.5|99.85|100.7|100|102.5|102.7|102|102.4|102.7|101.7|101.3|100.4|99.1|97.1|99.65|98.2|100.2|98.9|101|102.1|101.7|101.6|102.5|101.8|103.6|104.1|104|103|101.8|102.2|104.6|105.6|106.1|||107.2|107.7|106.2|||105.7|103.9|102.9|104.2|103|102.3|102.5|101.4|101.5|102.5|102.6|103|102.8|103.3|105|105.3|105.9|105.4|107.6|108|108.7|109.7|109.7|107.7|106.8|109|109.2|110.8|110.3|110.8|111.4|114.2|114.2|109.3|109|108.4|106.7|104.1|101.7|101.8|102.1|105.6|106|107|107.1|107.7|110.2|110.8|109.5|108.3|109.7|110.8|111|110.7|111.2|110.8|112.7|111.7|112.1|110.5|109.4|108|109.4|107.3|107.8|108.6|107.4|108.3|112.7|112.4|112.1|110|110|108.8|108.8|108.7|107.3|108.5|105.9|108.3|109.6|108.5|107.8|108.3|108.8|108.8|106.4|106.2|104.5|105|105.1|103.6|104|103.6|104.2|103.9|103.3|101.2|100.3|100.4|100|99.7|101|99.7|99.95|103.3|100.9|99.35|98.4|101|95.65|95.7|95.1|94.8|95.6|96.1|96.1|95.2|94.9|93.15|94.1|94.3|96.15|92.65|93.25|92.2|92.55|92|91.9|92|93.1|93.4|94.15|95.75|95.45|93.95|94.15|93.8|90.25|90.9|94.1|94.2|97.9|99.5|96.1|99|96.15||94.95|95.55|92.25|89.3|86.5|83.6||84.95|84.25|83.45|79.85|80.5|84.6|87.1|88.7|89|89.1|86.6|88.9|88.55||91.75|92.35|88.35|87.3|85.2|86.5|86.65|87.85|90.5|93.7|91.15|87.25|89.4|||89.15|88.85|88.25|85.85|82.85|84.1|86.15
05137|949682|/equities/ci-com-sa|CHALL|3.32|||3.48|3.46|3.5||3.34|||3.52||3.7|3.82|3.34|3.54|3.5|3.7|3.7|3.8|3.74|3.96|3.96|4.6|4.36|4.1|4.68|3.36||3.06|2.98|2.76|2.74||2.68|2.66|2.5|||||||2.66|||2.68||2.48|2.48|2.4|||2.32|||2.4|2.36||||2.4|2.34||2.44||||2.52|||2.5||2.8|2.68|2.72|2.76|2.78|2.74|2.32|2.6|2.5||2.22|2.44||2.48||2.48|2.48|1.96||||2.04|2.1||||||2.2||2.22|||||2.3|||2.22||2.32||2.3|2.34||2.54|2.54|2.54|2.28|2.4|2.4|2.4|2.4||||2.4|2.5||2.54||||2.64|||||||2.5||2.5|||2.5|2.54|2.28|||2.3||||2.3|2.24||2.24|2.18|2.1|2.1||||2.04||||2.18|||2.3||2.38|2.38|2.34||||2.72|2.78||2.4|2.42|2.42|||||2.46|2.48|2.42||2.38|2.4|2.52||2.24|2.3|2.34||2.44|2.5|2.52|||||2.52|2.76|2.44|2.8|||2.4|1.99|||||2.32|2.4|||||||2|1.9|||1.87||1.89|1.87||||||||2.28|||2.28||
05138|949681|/equities/cicor-technologies-ltd|CHALL|54.2|54.2|53.8|52.8|53.2|53.6|51.8|52|52|50.8|52|51.8|48|48|47.6|48|48|47.3|47.9|47.8|47.4|47.2|47.4|48|46.3|47.9|47.5|48.1|49|48.6|49.2|48.8|48.3|47.1|47|46.4|46.6|47.5|48.3|48.9|49.1|49.1|47.1|47.3|46.4|47|45.7|45.7|46.4|46.6|48|48.4|46.6|48.3|||46.5|46.7|46.8|||46.8|47|46|49.5|49.4|49.2|49.1|48.8|47.8|46.8|47|47|47.2|46.8|47.4|47.3|47.3|47.3|47.5|46.8|46.7|46.8|45.7|46.2|46.6|46.5|45.1|44|41.9|41.5|42.1|43.9|46|40|41.1|42|40.9|41.3|41.3|40.1|39.9|40|39.8|40.4|40.9|41.7|41.1|41.4|42.9|41.8|44.2|44.2|45|44.7|43.9|42|43.2|42.9|43.6|41.3|42.1|42.5|44.2|41.9|42|43.4|43.5|42|42.6|40.2|40.3|39|37|36.9|36.4|36.8|36.3|37.6|36.7|37.3|38.2|37.4|38.3|37|36.5|37.7|37.2|36.7|36.8|38|38.3|38.1|37.6|38|38|37|36|36|36.3|36.2|35.7|35.6|35.8|36.3|36.4|36.5|36.5|37|37|37.4|38.6|37.5|37.1|37.5|38.5|38.5|38.7||39.3|39.3|39.4|40.9|39.8|41.2|41||40.8|42|40.7|41.8|40.6|40.7|40.2|41.1|39.5|39.8|40.7|38.7|38.4|38.6|39.6|40.1|40|41.4|39.2|37.2|38.1||36.8|38|36|35.9|36.1|36.5||36.5|36.6|36.3|35.4|36.2|36.7|37.3|37.6|38|37.6|38.2|37.7|38.1||37.9|37.7|39.7|39.7|37.6|37.7|38.1|37.6|38.8|37.3|37.2|38.7|38|||39.6|39.5|39.8|40.1|36.7|34.9|35.1
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|18.4139|18.6595|18.6739|18.7702|19.1025|19.2518|19.3481|19.2903|19.4059|18.8666|18.8088|19.0014|18.9869|18.8666|18.308|18.568|18.7943|18.6017|18.7269|18.9869|18.5102|18.4524|18.5584|18.3898|17.9131|18.0335|18.515|18.491|18.4043|17.995|18.2646|18.4524|18.7317|18.4861|18.2598|18.5439|18.3369|18.4669|18.1876|18.7462|18.9099|18.8714|18.5487|18.804|18.6113|18.9291|18.7173|18.7076|18.5439|18.7317|18.6836|18.2406|17.7494|17.9902|||18.125|18.3417|18.4235|||17.5279|17.3545|17.263|17.6242|17.7205|17.576|17.5279|17.3016|17.0463|17.3786|17.6242|17.4123|17.3882|17.2871|17.2341|17.4171|17.5375|17.5664|17.6964|17.4605|17.4171|17.7398|17.4605|17.316|17.2823|17.4797|17.3353|17.3449|16.9837|16.95|17.2486|17.3931|16.9982|16.1988|15.8088|15.5729|15.3658|14.9757|15.1395|15.1395|15.5054|16.2085|16.247|16.5841|16.483|16.6756|16.926|16.9741|17.0078|16.9308|17.4845|17.6242|17.8072|17.8698|17.8987|17.8168|17.552|17.7253|17.6097|17.5664|17.4894|17.5231|17.5664|17.3931|17.4027|17.6627|17.6723|17.7687|18.2743|18.4332|18.5006|18.5247|18.4669|18.5198|18.5632|18.5054|18.1346|18.4813|18.2165|18.1009|18.4572|18.2694|18.1057|18.202|18.2068|18.3609|18.2068|18.4139|18.1057|18.0576|18.2261|18.4428|17.5905|17.5038|17.7542|17.7831|17.5857|17.263|17.2341|17.2293|17.3593|17.0271|16.9067|16.5648|17.0608|17.2149|17.3979|17.3738|17.4797|17.6194|17.7012|17.6097|17.5857|17.5279|17.5375|17.5809|17.3112|17.3064|17.186|17.0126|16.95|16.8874|16.9789|19.4155|19.3866|19.2518|17.9227|17.8794|17.5183|18.13|18.07|18.535|18.35|18.52|18.525|18.355|18.23|17.855|17.79|17.82|18.695|18.86|19.305|19.305|19.03|18.965|18.435||17.615|18.16|17.79|17.625|17.315|17.07||17.33|17.13|17.26|16.545|16.425|17.015|17.66|17.695|17.885|17.505|17.25|17.305|16.995||17.865|18.83|18.225|17.85|17.85|17.93|17.735|17.765|18.215|17.85|17.42|17.54|18.43|||18.04|17.465|16.905|16.1|15.395|15.515|15.59
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|117|112.2|114.2|114.4|112.8|117.2|114.4|112|113|111.2|108.6|108.8|109.4|108.8|107.4|109|108|106.6|109.8|111.4|112|109.4|111|108|104.8|104.8|104.8|101.2|101|100|103.4|107.2|98.6|97.4|95.7|94|93.5|92|92|92.7|92|92.6|88.2|86.8|86|86|85.2|86.6|84|85|82.5|83.1|84.4|84.7|||86|84.1|82.2|||83.6|80.9|82|78.5|78.3|71.7|73|73.9|73.9|75|77|75.4|75.2|75.4|76|77|73.3|74.1|73.2|73.4|70.4|71|71.2|71.2|71.6|72.4|72.3|72.5|70|71|71|72.5|72.1|69.6|71|71.7|69|69.8|70.7|68.9|69.1|70.2|70.2|71.2|69.8|70.4|69|69.4|72.8|73.8|74|74.2|72.6|71.4|71.5|70.9|71.4|71.5|70|67.5|69.7|70.6|72.1|69.5|70|71.6|71.1|73|73.5|72.6|71|71|74.8|74.9|73.1|75.8|74.2|76|77.3|79|79.3|76.5|78.5|77.5|77.2|76|74.6|77.1|77.4|77.8|75.9|74.1|73.1|74|73.9|73.8|72.5|71.2|73.8|73.7|76.5|77.7|78.3|77|77.3|78.9|80.5|80.5|80.9|82.1|82|79.3|79.4|79|76.6|76.4|76.6|76.3|76|76|75|74.4|74.5|73.4|73.1|70.1|71.3|73|72.8|73.3|72.5|70.2|72.4|72.4|74|72.4|76.4|77|77.5|79|78.9|81.4|84.6|84|84.9|82.9|83.1||79.6|73.8|74|74|72.3|69||69.3|71.8|74.3|75|70.5|71.8|69.7|69.3|69.8|68.8|63|63|63||64.4|65|64.3|64.9|64.8|64.8|61.8|62.6|65|65|65|64|65|||65|63|65|64.2|64.1|65|66.2
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|230|224|221.5|215.5|215|217.5|216.5|217.5|215.5|211|215.5|223|219.5|220.5|213|219|216.5|219|223|225|217|220|219|215|217.5|224|218|219.5|220.5|218.5|218|217.5|213|207|204|207.5|206|205|197.6|202.5|207.5|209.5|207.5|208.5|205|210|204.5|205.5|203|203.5|199|195|197|196|||198.2|194.2|190.6|||187.4|188.4|185.4|185.6|181.2|180.4|172|167.8|164.4|161|161|163.6|165|167.8|165.6|167.2|168.8|169.4|163.8|162.6|149.2|145.4|145.2|143.6|145|145.6|145|142.4|139.6|136.2|135.4|137|141.2|141|141.4|137.2|133|130|128.8|125.6|125.2|127.8|125|134|133.8|137.6|141.4|145|146|146|149.4|148|147.6|147.4|144.6|142.6|144.6|145|146.4|146.6|141.4|138.2|137.8|137.4|138.2|139.4|136|136.6|140|139.6|139.2|140.4|138|136.8|135.6|135.2|134|135.8|132|137.4|143.4|144|141.8|144|144.4|149|146.2|149.6|143|144.8|146.2|146|146.2|143.4|145.4|146|142.8|142.6|143.2|140.2|141.6|138.8|142.4|140.6|143|143.6|147.6|148.4|143.2|148|143.6|143|136.6|128.6|128.2|128.8|128.6|131.2|130.2|132.8|129.6|129.8|132|129.4|129.8|132|135.6|135.6|139|130.2|128.4|130|125.8|127.2|128.6|126.6|126|118.4|118.4|117|116.6|116.2|118.2|122|117.4|120.2|119.8||117.6|118.6|116.2|118.8|117.4|115.2||117|116|116|113.8|113.4|117.6|120.2|123.4|123|123.4|127|127.4|121.6||129.2|129|126.2|121.4|123.6|122.4|122|113.2|119|117.8|112.8|103.8|107.2|||101.2|101.8|101.2|97.9|91.2|92.3|93.2
05142|949680|/equities/compagnie-financiere-tradition|CHALL|117.3409|115.868|114.8861|115.868|114.8861|110.9584|110.9584|110.9584|110.4674|109.9764|109.9764|110.9584|109.4855|110.9584|109.9764|110.9584|110.9584|109.9764|109.9764|110.9584|110.9584|110.9584|110.9584|110.4674|110.4674|108.5035|109.4855|109.9764|109.9764|108.9945|109.4855|109.4855|108.9945|108.9945|108.9945|109.9764|109.9764|109.9764|108.0126|108.0126|109.4855|109.9764|110.9584|110.9584|110.9584|110.9584|110.4674|109.4855|109.9764|109.4855|109.9764|110.4674|109.9764|109.9764|||108.0126|108.0126|108.0126|||107.5216|107.5216|106.5397|108.0126|108.9945|108.0126|108.9945|108.0126|108.0126|108.5035|108.9945|109.4855|108.9945|108.5035|108.5035|109.4855|108.9945|107.5216|108.9945|108.9945|108.0126|108.0126|107.5216|106.5397|106.0487|105.5577|105.0668|106.0487|105.5577|106.0487|105.5577|103.5939|104.0848|103.1029|103.1029|103.5939|103.1029|103.5939|103.5939|103.5939|106.0487|107.0306|106.5397|108.5035|111.4493|111.4493|110.9584|110.9584|110.9584|110.9584|111.9403|111.4493|110.9584|110.4674|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|110.4674|111.9403|112.4313|111.9403|110.4674|112.4313|112.4313|111.9403|111.9403|110.9584|112.4313|111.9403|111.9403|112.9222|113.4132|111.9403|111.9403|113.9042|110.9584|112.9222|113.9042|107.0306|106.5397|107.0306|105.5577|105.5577|105.5577|105.5577|103.5939||104.0848|104.5758|104.0848|104.5758|104.0848|104.0848|104.0848|106.0487|104.0848|104.0848|104.0848|104.0848|105.5577|104.5758|105.0668|105.0668|104.5758|103.1029|102.6119|102.6119|103.5939|104.5758|104.5758|105.0668|104.5758|103.1029|104.0848||104.5758|104.5758|105.5577|105.5577|102.121|103.1029|104.5758|105.0668||105.0668|104.5758|106.0487|105.0668|105.5577|104.5758|102.6119|101.63|101.63|103.5939|104.0848|105.5577|105.5577|106.5397|106.5397|106.5397|107.0306||107.5216|107.5216|106.5397|108.0126|108.0126|107.0306||111.9403|111.4493|111.9403|111.9403|110.9584|110.9584|110.9584|112.9222|112.9222|112.9222|112.9222|112.9222|114.8861||110.9584|115.4605|109.5395|107.5658|110.0329|109.046|104.6053|104.1118|103.125|102.6316||101.1513|102.1381|||100.1645|101.1513|101.1513|100.6579|99.1776|101.1513|100.6579
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|85.3|84.3|84.8|85.2|84.2|84.8|84.3|84.5|81.3|81|83|83.9|83.4|83.9|83.3|85.3|86|85.6|84.3|84.5|84.4|87.5|89|88.3|88.5|88.7|87.8|88.4|87.3|87.7|85.5|85|82|80.9|81.4|81.1|79.7|81.7|80.3|81.8|83.1|83.7|84|84.2|81.5|84.3|82.9|82.7|82.5|84.4|82.9|84|83.1|85|||85|85|83.8|||85.6|83.5|81.9|82.8|82|79.5|82.5|81.1|82.2|82.5|82.6|82.5|83.5|83.6|82.7|82.8|84.5|85.9|85|83.5|82.9|83.5|83.2|83.7|84|83.6|84|84.5|83.5|82.1|82.2|82.9|82.8|79.6|79.6|79.4|79.1|76.7|74.1|72.4|75.3|78.3|77.7|80.6|80.5|79.9|83.4|85|86.2|86.4|87.1|89.6|89.5|87.5|85.3|84.6|86.5|87.8|87.3|87.9|87.7|88.7|88.8|83.9|85.1|87.8|87.2|86.8|87.9|88.7|89.5|87.6|89|87.5|88.7|89|88.4|87.7|87.2|90.8|93.7|94.9|95.6|95.8|91.8|91.2|90|89.6|91.3|86.3|88.1|87.8|89|88.2|89.2|89.9|89.9|89.8|89.9|88.2|87.7|87.5|89|87.3|87|89.8|89.6|88.9|88.5|90.4|88.1|89.3|89.9|89.4|90.7|91.7|90.2|91.2|89.7|90.5|91.7|91.9|92|89.8|83.5|82.5|86.7|88.1|88|84|84.9|83.5|80.3|81|83.2|83.8|82.1|80.1|78|78.6|84.3|82.8|84.2|82.2|81.2|80|80.4||80.2|79.8|76.7|77.2|77|77.4||79|77.7|76.7|77.4|74.7|79.1|79.7|79.8|79|78.3|77|74|73.7||73.5|74.4|73.8|74|74|75.5|74|72.9|73|72.7|72.9|72.5|75.7|||73.6|73.6|73.9|72.3|64.9|64|63.4
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|65.4|65.8|66|67||66.8|66.8|66.6|66.6|66.2|66.8|66.8|66.8|67|67|67.6|67.8|67.4|67.8|68.2|67.8|65.4|67|66.2|66|66.4|68|68.6|70|70.8|71.4|71|71.2|72.4|72.4|72.8|73|71.8|71.8|72|73.8|74.8|75|75|75|74|75|73.6|74.4|74.4|74|73.6|72.4|72.8|||72.6|72.4|72.2|||72.2|72|70.6|71.8|71.4|70.6|71|70|68|68|66.8|66.8|66.8|65.4|65.4|65.2|65.2|64.4|65|64|64|64|63.8|63.8|63.4|63|63.4|65.4|65.4|66.4|66|65.2|65.2|61.8|62|62|62.6|62.6|63|63|64|65|65|65|65|65|65.8|67|66.6|67|67|67.2|67|67|67|67|67|67|67|67|67|67|66.4|67|67|67|67|67|67|67|67|67|67|66.4|67|67|67|66.6|67|67|67|67|66.8|66.8|68|67.2|67|67.2|67.6|67.4|67.4|67.2|67.4|69|69|69|68.8|68.4|68.4|68.4|68.4|69.8|70.4|69|69.8|69.8|69.4|69.4|70|70|71.4|71.2|72.6|72.6|71.2|71|70.8|70.4|70.8|70.4|69.4|69.2|68.4|68.2|68.2|67.6|68|68|67|67.2|68.8|69|70.2|69.8|67|66|66|66|67.8|67|68.4|68.8|72.4|73|72.4|75|75||75|72.4|69|67.8|67.2|67||67|67.4|66.4|66.4|66|66.4|67|67|67|67|67|67|67||66.8|67.8|67.4|67.6|68|68|67.8|68|68.4|69.6|70.6|70|71|||72|70.2|69.4|69.4|69.4|69.6|67
05145|949684|/equities/crealogix-holding-ag|CHALL|120|121.5|121.5|124|123.5|123.5|123|123|124|124||125|125|125|124.5|125|125|123.5|125|124.5|124.5|124|126|125|127.5|127.5|125.5|125.5|127.5|128|126.5|128|126.5|127|129|127|127|128|128|129|128|126.5|129|129.5|127|127|127|128|130|126|117|117|116|117|||118|116|115|||116|116|114|116|116|114.5|112.5|115|115.5|115.5||115|116|115.5|113|116|116.5|116.5|116|116|115|116|116|116|115.5|115|116|116|113|114|117.5|118|118|118|117|117.5|119|117|117|116|116.5|116.5|117|118.5|117|116.5|117.5|117|117|116|117.5|117.5|119|119.5||118|118|117.5|118|120|119|118|116.5|115|114|108|107|105|103.5|102|100.5|101|101.5|101|101.5|99.4|100|99.4|100|100|97.4|97.8|97.8|93.8|94.8||97.4|96|99.2|99|102.5|100.5|98|97|92|92|91.6|||90||90|90|86||87.2|87|89.4|89.2|90.8|89.8|90.6|90.6|91.8|91.2||90||91|91|92|93|93||93.4|94.6|95|95|94.8|94|95|94.2|||94|95.4|94.2||94|94|94.4|95|96|97.4|94|94|93.8||93.4|93.8|94.2|89||||87.4|88.6|88.6|88.6|87.4||88|88|87.8|88|88|87.6|87||88.4|87|89|89|87.8|86||86|88|89||89.8|90|||90|89|89.8|86|86|83.2|83
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|12.34|12.03|11.92|11.96|12.08|12.39|12.9|12.98|12.99|12.75|12.97|13.01|13.04|13.38|13.12|13.35|13.25|12.96|12.78|12.59|12.29|12.7|12.78|12.69|12.32|12.3|12.34|12.3|12.35|12.29|12.33|12.09|12.09|11.79|11.76|12|11.79|12|12|12.18|12.23|12.26|12.17|12.35|12.35|12.41|12.38|12.5|12.18|12.1|12.55|12.18|11.54|11.4|||11.4|11.4|11.46|||11.36|10.96|10.86|11.18|11.31|11.29|11.27|11.12|11.11|11.35|11.62|11.59|11.74|11.81|11.66|11.66|11.64|11.48|11.71|11.655|11.76|11.85|11.41|11.16|11.1|11.175|11.17|11.05|10.735|10.63|10.73|10.75|10.28|9.576|9.536|9.33|9.33|8.904|8.624|8.602|9.108|9.452|9.7|9.878|9.616|9.68|9.86|9.816|9.404|9.3|9.53|9.63|9.654|9.572|9.694|9.652|9.63|9.478|9.26|9.16|9.244|9.072|9.244|8.766|8.912|9.108|9.12|9.174|9.792|10.035|10.125|9.976|10.26|9.834|9.904|9.91|9.702|10.025|9.94|10.075|10|9.908|9.934|10.08|10.155|10.225|10.11|10.18|10.035|10.05|10.31|10.095|10.305|10.43|10.465|10.67|10.485|10.25|9.946|10.025|10.055|10.01|9.988|9.714|9.464|9.614|9.706|9.82|9.822|9.876|10.08|10.165|10.05|10.055|10.15|10.175|10.075|9.96|9.86|9.658|9.836|9.904|10.085|9.852|9.896|9.668|9.798|9.73|9.588|9.618|9.494|9.91|9.71|9.766|9.776|9.796|9.75|9.408|9.452|9.462|10.14|10.18|10.455|10.21|9.7|9.812|9.224||8.768|9.13|8.89|8.436|8.144|7.98||8.232|8.224|8.15|7.404|7.464|7.542|7.894|7.956|8.154|8.184|7.998|8.116|8.196||8.726|9.206|8.688|8.1|7.746|7.88|7.704|7.632|7.976|7.926|7.63|7.826|8.402|||8.618|8.16|8.322|8.052|7.626|7.714|7.562
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|284.5|282.5|283.5|278|281|285|286|285.5|284|282|279.5|280.5|280.5|278|275|276.5|277|272|275|277.5|277|278.5|282.5|278.5|276|272|270|263|270.5|273|271.5|268|262.5|260.5|256|260|259.5|263|262.5|271.5|261|258|255.5|256|254|257|256|260.5|257.5|260.5|259|256.5|253|256|||257|261.5|257|||253.5|249|249|248|247|245.5|242|243.5|243.5|240|241|241|239.5|242|241|242.5|249.5|247|247.5|244.5|239.5|241|243|239|237.5|242|235|231|223|223.5|216.5|214.5|221|227|220|220.5|208.5|207|205|204|202|203|203|210|211|207.5|209|212|212.5|210.5|214.5|214|215.5|214|214|215|217.5|216.5|215.5|210|205|204|204.5|203|201|203|203.5|201.5|210|203.5|205|204|205.5|207.5|206.5|210|209|210.5|208.5|212|215|213.5|211|211.5|213.5|217|211|209.5|210.5|203|203.5|202|197.6|189|189.6|189.4|185.8|189.2|188.8|188.2|186.4|184.8|189.4|184.8|188|190.6|190.6|194|191.6|193.6|193|193.4|193.6|192.6|193.4|193.2|191.8|189.6|186.8|188.6|188.8|186.8|186.8|185|187|184|185.2|186.6|182|180.4|183.4|185.4|186.2|181.6|183.8|181.8|177|171.8|167.6|172|176.6|175|178.4|183.8|185.6|181.6|180||177.6|177.8|180.8|180|179.4|178||178|174.6|168.6|162.4|161.8|163.8|165|166.2|164.8|160.8|163.2|163|160.6||165.2|171.4|163.6|166.2|165.2|164.8|162.2|160.8|163|164.4|158|162.8|163.6|||162|161|158.2|153|147.8|147.4|151
05148|949691|/equities/datacolor-ag|CHALL|||590||595|565||||570|595|565|||||550|||||550|560|550|565|570|545|545|||540|540||535|540|520|520||||||||||||520|||||520|||||520|||||||||||||||||||||||||||540|650|540|||||||510|||||505||510|||525|530|535||525||530|||525||515|515|||515|515||520||||||510||520|525|520||520||515|510|515|515|515|||515||515|515||515||||||||||||||||||520|||||||||||||520|||||||||||540||545|545||545|545|545|545|545|545|545|545|545|545|545|545|545||545||555|||||550|550||||550|545||||||||||550|||||||||||||||||570||545
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|72.7|72.9|73.5|72|71.35|71.85|72.6|70.1|69.4|69.35|69.65|69|68.8|68.9|67.95|68.55|68.55|69.1|70.2|68.6|68.5|69.6|70.8|70.3|71.75|71.75|72.3|72.05|74|74|73.65|73.85|73.55|72.05|71.8|72.15|72.8|73.45|72.15|70.6|72|70.75|67.75|69|69|71.65|70.3|69|69.3|69.2|67.85|67.9|67.25|66.55|||66.55|67.6|67.05|||66.3|65|64.95|64.45|64.6|64.35|63|62.6|63.25|63.15|62.9|61.75|61.25|61.6|61.5|61.85|62.2|62.15|62.5|62.1|62.85|63|63.8|64.4|64.4|64.8|64.35|64.25|61.75|62.1|62.5|62.4|64.05|64.1|64.8|63.15|61|59.9|59|60.35|59.45|61|60.85|61.05|61.65|60.3|61.25|62.05|62.95|62.5|63.8|64.5|64.8|64.25|63.9|63.6|63.15|65.4|65.5|64.7|64.25|64.1|64.35|63.75|65.3|66.35|65.6|64|65.85|64.5|64.5|62.9|62.8|62.3|62.1|61.95|61.4|61.25|60|61|62.3|60.85|60.5|59.95|61.2|61.5|61.75|62.1|61.55|62.15|61.45|60.95|61.05|60.85|60.6|60.5|58.75|58.15|58.3|58.6|58.9|58.7|59.6|58.55|58.45|59.55|59.45|59.85|59.55|60.75|61|60.75|60.3|60.25|61.75|61.3|63.75|63.9|63.5|62.8|63.9|63.75|62.85|61.6|61.75|61.85|60.8|60.35|60.35|59.65|59|60|60.1|60.15|59.5|58.9|58.25|56.8|57|57|56.65|56.6|56.2|56.05|55.35|54.8|54.4||52.9|53.2|52.3|52.85|52.05|51.75||53.95|53.45|52.65|49.86|50.6|54.8|55.35|55.35|54.4|53.8|52.95|52.9|52.55||54.5|54.4|54.8|54.2|54.1|54.75|54.05|54|54.8|55.25|53.45|52.45|54.05|||53.35|53.5|54|52.3|49.48|48.9|48.1
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|644.5|637.5|636|631|626.5|622.5|624|617|614.5|584.5|591|583|549|557.5|553|562|565|550|561|553|551.5|562|565.5|576|577|571.5|556|556|560|555|559|564.5|552.5|551.5|534.5|542|537|525.5|519|514|514|515|515|519|515|517.5|518.5|519|516.5|522|521|500|499.6|510|||502.5|504.5|499.2|||490.4|481.8|475.8|486.2|489.6|491.6|513.5|494|484.6|489.4|501.5|492.6|495|494.6|502|504.5|503.5|509.5|520|522.5|526|518.5|509|507|502|495.8|492|483.2|467|471.4|475.4|469.8|471.8|448.6|446.8|446.2|437.4|431.4|421.2|416.4|416|428|439.6|459.8|453.8|466|482.8|498.2|505|498.4|509|505|504|501|501|494.6|501.5|500|489.2|496.2|500|494|494.2|489.8|496|496.8|507|503|527|521|513.5|517.5|512.5|514|521.5|524.5|522|537|539.5|537|560|569|584|584|581.5|575|549|542|536|527.5|531.5|538|534.5|532|536.5|536.5|529.5|524|527.5|524|520.5|522|526|510.5|518|525|527.5|534.5|533.5|542|542.5|535|531.5|523|541.5|534|530|533.5|522.5|527|531.5|533|531.5|523.5|524|518|516.5|523.5|511.5|516.5|532.5|552|546|549|551.5|557.5|555|529|525.5|537.5|553|556|569|579|572.5|573.5|557||540.5|547.5|534.5|523|514|490||496.6|495.2|489.2|469.4|462.6|478|485|495.4|483.2|479|480.2|470.4|462||482.6|489.4|482|479|477.6|477.8|474.2|469.4|470.4|473|457.2|459.2|467|||465|462.6|472.2|446.6|430|439|437.2
05151|949692|/equities/dottikon-es-holding-ag|CHALL|182|178|176|174|172|173|169|181|179|184|191|186|188|186.36|189.32|194.25|199.18|193.27|193.27|199.18|197.21|190.31|190.31|191.29|196.22|194.25|192.28|191.29|194.25|191.29|194.25|190.31|191.29|190.31|190.31|194.25|189.32|193.27|191.29|193.27|193.27|195.24|196.22|193.27|191.29|194.25|191.29|194.25|187.35|187.35|187.35|191.29|182.42|170.59|||165.66|167.63|171.57|||170.59|172.56|176.5|181.43|184.39|177.49|174.53|174.53|186.36|191.29|197.21|211.01|207.07|207.07|190.31|187.35|186.36|178.48|165.66|142.98|150.87|139.03|134.1|133.12|135.09|134.1|134.1|130.16|126.21|122.27|125.23|126.21|121.28|119.31|121.28|117.34|117.34|117.34|116.35|112.41|115.37|119.31|110.44|121.28|114.38|103.54|102.55|90.72|94.66|96.14|97.62|98.61|101.56|101.56|104.52|105.51|105.51|105.51|105.51|105.51|103.54|102.55|102.55|103.54|108.47|111.42|113.4|108.47|110.44|111.42|110.44|107.48|104.52|103.54|105.51|105.51|102.55|106.49|108.47|98.61|104.52|109.45|110.44|107.48|106.49|103.54|97.13|96.63|93.18|91.21|91.21|92.2|91.21|92.2|91.7|92.2|90.72|92.2|90.72|91.21|91.21|91.7|90.72|90.72|89.24|89.73|88.74|89.24|88.25|88.74|87.76|88.25|89.24|83.81|81.84|83.81|83.81|83.81|84.31|83.81|83.81|83.81|81.84|84.31|84.31|82.83|82.83|82.83|80.86|80.86|82.34|83.81|82.34|83.5|83.5|83|84.5|81|82.5|83|82|85|82.5|85|82|84.5|83.5||78|74|74.5|74.5|73|73.5||73|71|70.5|71|71|71|73.5|72|73|74|74|73|70.5||74.5|73.5|74.5|75.5|75|77|71|69|70|63|64|62|60.5|||61.5|63|62.5|61.5|61|62|64
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|68.24|67.82|68|66.5|63.5|63.3|64.26|64.42|62.38|59.8|62.68|63.12|62.86|64.96|62.16|61.4|59.42|55.28|53.92|53.04|50.8|51.68|52.32|53.22|50.86|51.22|50.7|53.1|53.52|51.56|52.1|51.4|50.64|49.93|48.08|50.34|46.88|47.24|46.4|52.22|54.58|53.58|52.84|54|52.26|52.86|51.2|51.66|51.2|52.34|53|51.94|52.84|52.66|||55.58|55.76|55.4|||54.42|51.74|49.38|53.2|54.22|52.66|51.66|50.22|51|52.6|54.62|53.3|54.36|55.5|53.48|53.12|53.9|50.7|52.44|50.9|50.2|49.33|48.6|49.36|48.86|51|51.84|52.9|50.42|49.9|48.63|49.21|47.5|38.6|39.14|37.54|38.16|36.3|34.7|34.21|34.18|35.85|36.45|37.29|35.82|35.78|37.66|34.21|33.8|33.33|31.45|32.41|35.7|38.3223|35.9242|33.715|31.1091|31.5907|26.4451|26.8794|26.9078|26.8983|27.6253|26.5112|26.5301|27.1249|26.7945|26.1902|28.8904|29.1926|28.6544|28.7394|29.1265|28.4845|28.9093|26.4357|26.6434|27.3515|26.4357|26.4357|25.4632|25.2461|25.6521|25.8692|25.9447|25.1517|24.8684|24.9345|23.254|23.1973|23.811|23.811|24.3586|26.0769|26.785|26.8606|27.0399|24.8212|22.7725|23.084|22.5648|21.3751|22.3854|21.8472|21.8755|23.0085|23.5089|23.8299|25.3027|25.4916|25.6237|26.4357|25.6049|25.2083|25.3311|25.8598|23.4428|23.8771|24.1792|24.9629|25.4916|26.9361|26.9078|27.0871|27.8897|25.9636|26.4923|25.501|25.3027|27.0399|28.1351|30.1367|29.4286|29.8912|31.0714|32.3365|32.9124|31.6284|31.0997|30.4199|33.6772|35.5749|36.3396|36.6027|34.4914|33.3458|30.2308||26.8224|28.0532|28.8769|28.0154|24.749|23.8779||25.0519|26.3206|24.7111|22.1926|22.9501|21.5772|23.859|25.2697|26.1881|23.84|24.4744|25.8094|27.8828||29.7575|30.1456|28.0532|26.4058|24.6922|26.2259|24.8626|26.3774|26.8792|25.7052|23.3288|22.7228|25.8472|||27.826|26.7183|27.1349|25.2224|23.2152|25.5632|22.9501
05153|949697|/equities/edisun-power-europe-ag|CHALL||119.5|120|125|124.5|123.5|120|124|120|121|122|125|122|122|121|122|122|120.5|122|121.5|120.5|122|123|123|122|123|122|121.5|122|124.5|124.5|127|122.5|123|123.5|123.5|123.5|130|123|123|126|129.5|127.5|129.5|126.5|124|125|126|130|128.5|130|130|130|129|||116|116|116|||116|115|116|119.5|119.5|120|120.5|120.5|119|118.5|117|119|118|119||118.5|119.5|118|115.5|113|107.5|106.5|103|101.5|101.5||102.5|100|101||102.5|103.5|102.5|101.5|103|102|100|99|97|97|97|97.2|97.2|99.4|101.5||103.5||104|104|109.5|110|107.5|108.5|107.5|110|110||108.5|107.5|109||108|107.5||107.5|107|110|111.5|107.5|108|110|111.5|109|110|110|111|111.5|110|112.5|111|111.5||110|110|110.5|112.5|110|114|113|114|114|114.5|113|116.5|114||113|113|113|114||114.5|112|114|116.5|113.5|115|113.5|113.5|113.5|112|115|113.5|111|108.5|110|106.5|108|109|107|112.5|111.5|122|119.5|116|115|115.5|116.5|113|117||116|115.5|115.5|113|110|114|117|117|118|117.5|114|116|106|106.5|105||104|103.5|102|105|105.5|106||104.5|106.5|106.5|106.5|106.5|107.5|106.5|106.5|104.5|106.5|105|103.5|103||104|100.5|102.5|103.5|100|99.6|100|100|99.4|99|99|94|104.5|||101|101.5|102.5|102.5|101|99.4|98
05154|1136130|/equities/eeii|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34||||||||||||||||||||||||||||||||||||||||||||||||||||2.54||||||||||||||2.8|||||||||||||||||||||3.1|||||||3.5|||||||||||||||||||||||||||3.42||||||||2.52||||3.48|||||2.52|||||||||||||||||||||||||||||||||||||2.3|||||||||||||
05155|949695|/equities/efg-international-ag|CHALL|7.23|6.95|6.97|6.97|6.95|6.94|6.97|7.02|7.15|6.72|6.7|6.75|6.64|6.65|6.54|6.7|6.88|6.48|6.62|6.31|6.28|6.43|6.44|6.39|6.43|6.55|6.32|6.35|6.45|6.38|6.35|6.46|6.42|6.24|6.18|6.19|6.15|6.09|5.91|6.22|6.16|6.3|6.31|6.35|6.25|6.25|6.14|6.16|6.01|6.1|6.13|5.97|5.77|5.75|||5.8|5.85|5.98|||5.74|5.63|5.68|5.7|5.79|5.63|5.67|5.64|5.79|5.76|6.04|6.08|6.18|6.11|6.03|6.03|6|5.91|6.02|5.96|5.96|5.9|5.92|5.88|6|5.97|5.89|5.91|5.78|5.66|5.73|5.61|5.36|5.12|5.22|5.11|5.02|4.97|4.96|4.9|4.945|5.01|4.975|5.02|5|4.945|5.1|5.22|5.03|4.915|5.02|5.08|5.1|5.09|5.05|5.01|5.17|5.1|5.09|5.02|5.13|5.07|5.23|4.985|5.14|5.23|5.27|5.45|5.7|5.79|5.87|5.91|6|5.99|6|5.95|5.96|5.96|5.92|6.01|6.05|6.06|6.23|6.31|6.29|6.25|6.28|6.34|6.27|6.3|6.35|6.34|6.3|6.38|6.31|6.3|6.26|6.15|6.08|6.11|5.99|6.07|6.05|5.99|6.01|6.04|6.15|6.19|6.22|6.35|6.49|6.85|6.7|6.67|6.8|6.85|6.87|6.71|6.82|6.82|6.86|6.98|6.98|6.86|6.88|6.8|6.74|6.74|6.73|6.76|6.71|6.9|6.77|6.69|6.85|6.8|6.8|6.73|6.76|6.86|6.98|7.12|7.23|7.08|6.93|6.92|6.5||6.29|6.25|6.1|5.89|5.66|5.5||5.53|5.57|5.5|5.31|5.26|5.35|5.37|5.42|5.58|5.53|5.58|5.58|5.67||6.01|6.24|6.07|5.91|5.71|5.74|5.7|5.88|5.83|5.82|5.74|5.83|5.95|||5.99|5.91|5.83|5.74|5.48|5.46|5.57
05156|949696|/equities/elma-electronic-ag|CHALL|535||530|||||515|500||494|490||||||||||||||484||||484|490|||||||||||||490||||484|484|484||||||||490||||490|480|480||490|486||||478|||||||486|||||||||||||486||||||||||||||484||||484||||||||480||||||||||||||480|||480||||||||480||480||||480|||||480|478|448||448||||||448|||||||||||||||444|||||||||||444|448|||||446||446|||||||444||||442||442|444||442|442|||442|446|||||||||446||||442|446|||446|442|||||||||||446||||446|
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|950.5|939.5|934|925.5|927.5|931.5|930|932.5|929|923.5|919.5|909|905.5|925|900|910|902|896.5|914|900|901|908.5|911.5|920|916.5|921.5|924|924|921|930.5|937.5|941|951.5|935|927|915|934|935|931|930.5|926.5|924|926|935|925|933|925|919|907|906|908.5|908|913|910|||911.5|913.5|900|||904.5|902.5|894|902.5|900.5|892|878.5|870.5|864|863|865.5|864|862|857.5|861|866.5|864.5|870.5|892|875|868|871|875|872.5|871|878|869|876|867.5|860|860|860.5|866|869|867|862.5|851|852|866|851.5|852.5|865|870|876.5|874.5|882.5|884.5|884.5|885|870|887|888|918.5|905|908|906.5|916.5|907|920|913.5|918|911.5|912|910|907|907.5|906|915|907.5|905.5|910.5|913.5|920.5|912.5|923.5|925|919|916|920|927.5|926|910.5|926|914.5|918.5|905.5|854.5|863|859|853.5|860|849|844|843.5|846|831|836|836.5|841.5|840.5|842.5|834|827.5|822.5|838.5|838.5|841.5|843.5|852|844.5|831|832|843.5|845.5|856.5|833.5|817.5|810|813.5|806|808.5|805.5|818|824.5|825.5|828.5|827|826.5|829|815.5|822.5|824.5|828.5|831|827.5|828.5|834.5|808.5|810|821.5|840|839.5|852|845|845|845.5|843||830|844|842|840|854|862||865|857|851.5|864|870|887.5|884.5|885.5|885|890|886|884.5|879.5||887|899|912|905.5|895|884|880|871.5|879|863.5|866.5|869|872.5|||858|856|857.5|883.5|875|880|883.5
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|834|827|830|824|813.5|820.5|821.5|806|806|794|801.5|800|816|822.5|805|820|830|827|842|854.5|853|875|900|901|895|892|887|885.5|884.5|870.5|870|872.5|868.5|865|841|851.5|846|840.5|830|838|839|828.5|820|827.5|823.5|840|844|851|855|854|852.5|859|857|867|||853|864|859|||833.5|832.5|829.5|828|834.5|817|820|821|818.5|812.5|817.5|817.5|806.5|807.5|807.5|823|831.5|830.5|819|813|807.5|814|824|825.5|819.5|822|816|822.5|821.5|825|829.5|825.5|820.5|834|833|832|821|810.5|806|802.5|790|824.5|821.5|837|832|836.5|849.5|847|854.5|841.5|869|875|869.5|866|848|842.5|828|832|832|833|826.5|836|837.5|832|833|840.5|827|843|861|845|857.5|851|848.5|841.5|829|829.5|817.5|819.5|811|809.5|831.5|820.5|814.5|806|815.5|821.5|802|808.5|800|805|807.5|807|807|795|808|803|787.5|802.5|805|801.5|803|792|801|786.5|785|798.5|800|797.5|797.5|803|795.5|792.5|792.5|773|777|774|761.5|761.5|764|745|739|747|745.5|734.5|739|732|734|729|722|721|719|725.5|724|714.5|709|706.5|705.5|695.5|694.5|703|719.5|715|709.5|719|716|730|714||710.5|713|690|698|682|681.5||683.5|674.5|661|640.5|626|644|647.5|643.5|638.5|624|628.5|624.5|618.5||625.5|638.5|635|632.5|633|640.5|635.5|630.5|635.5|621.5|602.5|600.5|613|||607|603|594.5|574|576|584|601
05159|949694|/equities/energiedienst-holding-ag|CHALL|35.3|35.2|35.4|35|35.4|35.3|35.4|35.4|35|35.5|35|35.7|35.1|35.1|34.8|34.8|35|34|34.6|34.5|34|34.5|34.4|34|34.6|35|33.8|33.6|33.5|33.1|32|32.4|30|30|30.5|30.1|30.2|30.2|29.8|29.8|29.8|29.9|30|29.5|29.3|29.5|29.4|28.8|28.6|29.3|30|29.4|28.9|29.2|||28.2|27.9|27.7|||27.6|27.5|27.5|27.8|27.5|27.2|27.3|27|26.6|27.2|27.9|27.7|27.1|27.5|27.4|27.7|27.7|27.5|27.5|27.5|27.5|27.8|27|28.5|28.5|28.6|28.2|28.8|29.3|28.2|27.8|28.1|27.6|26.7|26.7|26.7|26.6|27|26.8|27.4|27.2|27.6|27.6|27.9|28|27.7|27.9|28|28|28.4|28.4|28.3|28.4||28.1|28.5|28.4|28.2|28.3|28.2|28.2|28.1|28.1|27.8|28|28.3|28|27.9|28|28.5|28.9|29.1|28.6|28.6|28.6|28.5|28.5|28.6|28.8|28.6|28.8|28.6|28.5|27.3|28.5|28.3|29.4|29.4|29.2|29.8|29.9|30.1|29.7|29.8|30|29.7|30|30|29.9|30.7|30|29.5|30||30|30|30.3|30.3|30.6|30|30|30|29.6||29.9|30|29.9|29.8|29.8|29.2|30|30|30|29.8|30.3|30.1|30.1||||30.1|30.2|30.5|30.6|30.7|30.6|30.8|30.6|30.8|30.9|31|31.9|31.4|31.5|31.1|29.8|28.9||28.9|29.1|29|29.3|30.3|30.1||29.5|29.4|29.4|30.1|30.3|30|29.5|30.7|30.5|30|30.6|31|30.8||30.7|31.5|31.7|30.7|30.6|32.6|32.7|32.6|33.2|32.4|32|31.8|32|||31|31|32.9|32.7|31.6|31.7|32
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||9.35||||||||||||||||||10|||||||||||||||||9.1||9.1||||||||||||||||||||||||9.05||||||||9.05||||10.2||||||||||||||||||||||||||||||||||9.6|||||9.25||||||||||||||||||||||||10.1|||||||||||||||10.2|||||||||||||||||||||9.25||9.75|9.9||10|10|||||||10.4|||||||||||9.05||||||||||||||||||||10.5|||||9.5||10||10||9.5||8.6|8.6|9.5|9.5||||||||||
05161|48546|/equities/evola-hold-ag|CHALL|0.212|0.2115|0.21|0.211|0.2175|0.218|0.22|0.212|0.2145|0.218|0.2185|0.221|0.2185|0.2275|0.226|0.235|0.239|0.2395|0.2325|0.24|0.243|0.246|0.2525|0.2505|0.25|0.25|0.253|0.251|0.247|0.243|0.2535|0.2565|0.2345|0.232|0.2235|0.223|0.2295|0.235|0.232|0.239|0.237|0.245|0.223|0.2285|0.21|0.218|0.214|0.223|0.2185|0.223|0.23|0.2305|0.2225|0.201|||0.202|0.2|0.2|||0.2015|0.202|0.1978|0.204|0.2045|0.203|0.2035|0.2|0.2045|0.2025|0.202|0.202|0.204|0.206|0.2075|0.2095|0.21|0.2065|0.21|0.205|0.2|0.201|0.202|0.205|0.207|0.204|0.2035|0.21|0.203|0.205|0.2095|0.209|0.2055|0.21|0.2095|0.2125|0.2035|0.202|0.2055|0.2|0.203|0.21|0.218|0.2225|0.22|0.2205|0.225|0.217|0.227|0.22|0.2255|0.23|0.229|0.2315|0.2345|0.232|0.2325|0.232|0.226|0.226|0.235|0.2335|0.238|0.23|0.231|0.2415|0.2455|0.2375|0.24|0.246|0.245|0.2515|0.2515|0.2515|0.255|0.245|0.237|0.2485|0.239|0.2465|0.2505|0.244|0.242|0.247|0.253|0.2455|0.256|0.269|0.269|0.27|0.268|0.277|0.2605|0.28|0.288|0.2995|0.285|0.307|0.2535|0.2445|0.25|0.26|0.259|0.2505|0.2405|0.263|0.2605|0.27|0.266|0.277|0.278|0.2805|0.281|0.28|0.2705|0.2875|0.2845|0.28|0.288|0.275|0.29|0.286|0.2765|0.287|0.279|0.232|0.23|0.235|0.227|0.239|0.2495|0.2525|0.239|0.246|0.255|0.256|0.229|0.2165|0.215|0.2115|0.2155|0.215|0.2185|0.2225|0.223|0.23|0.23||0.227|0.226|0.2285|0.221|0.224|0.2275||0.224|0.2205|0.223|0.2195|0.2185|0.22|0.222|0.229|0.2175|0.2165|0.214|0.2155|0.2155||0.22|0.22|0.22|0.221|0.222|0.2255|0.218|0.215|0.227|0.227|0.224|0.237|0.251|||0.2295|0.1918|0.196|0.1796|0.1716|0.1726|0.1838
05162|949699|/equities/feintool-international-holding|CHALL|48.5265|46.972|45.9582|45.823|45.4175|45.7555|45.1472|45.4175|42.3762|40.5514|40.5514|40.7541|40.6189|40.5514|40.6189|40.2134|40.5514|40.5514|40.5514|41.092|41.8355|41.3624|41.6327|41.2272|41.43|41.092|40.5514|40.0107|40.8217|39.1996|38.2534|38.3886|37.3748|37.1045|35.7528|36.0907|36.4962|36.1583|35.2121|36.0231|36.0907|36.1583|36.2935|36.699|37.1721|36.699|37.3073|36.7666|36.5638|36.3611|36.3611|36.4962|36.4962|37.3073|||37.7803|36.3611|36.0907|||36.1583|36.0907|36.0231|36.7666|36.4962|37.7128|37.1045|37.9155|37.7803|38.1859|38.2534|38.9293|37.8479|38.4562|37.4424|37.5776|38.321|37.4424|37.1721|37.7128|38.321|37.9155|37.8479|38.5914|37.8479|37.7803|37.7803|36.6314|36.0907|36.699|35.7528|36.1583|35.888|33.9956|33.6576|33.0156|33.0156|32.4411|31.7652|32.3059|32.1032|33.9956|33.59|34.3335|33.7928|34.1983|34.0631|34.2659|35.7528|34.1307|35.4824|36.0231|37.6452|36.7666|36.9017|37.1721|35.7528|34.3335|34.4011|35.7528|35.4149|34.8742|35.0769|34.8066|34.1307|34.6714|32.0018|32.8128|34.8066|35.4149|34.4687|34.739|35.0093|34.739|35.8204|35.2797|34.8742|35.0093|34.5362|34.9418|35.2797|33.7252|34.6038|33.759|34.5362|33.7252|33.4549|33.5225|34.1307|33.4549|35.2797|35.1445|33.5563|31.2921|32.0694|31.8666|31.7652|32.1032|31.9004|32.1707|31.9342|31.9342|30.7177|30.4811|30.4135|30.7514|30.5487|30.9542|30.9542|30.988|30.988|30.9204|30.988|30.8528|30.988|30.9542|30.5487|31.4273|31.2921|31.5963|31.5625|31.7652|31.4273|32.1032|33.3535|32.9142|32.6438|33.1845|32.9818|30.4135|32.1032|32.779|33.4549|34.6714|35.4149|35.4149|54.9|34.1983|32.4749|33.0832|51.4|53.9|53.6|55.3|54.5|52|33.1169||47.35|45.9|46.05|44.35|44.35|43.05||43.55|29.2308|29.5349|42.55|42.75|43.8|45.4|45.15|44.6|29.7377|42.75|30.5487|30.1094||47.3|33.0832|31.4949|30.6163|45.8|29.9742|28.1832|28.5211|41.6|41.5|27.0004|25.7839|28.7915|||27.7439|42.6|28.9604|39.45|37.7|38.35|39.1
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|161.6|160.7|162|165|166.5|163.7|163.8|166.1|168.7|160.5|162.3|160.7|158.1|160.6|160.6|162.3|163.8|159.8|153.9|149.7|147.5|150.8|151|151.2|150.3|151.1|152.1|152.5|156|152.1|151.4|152.7|152.5|149.1|147.1|151.3|147|147|147.1|150|151.6|153.4|152.7|155.4|158.1|157.3|156.6|157|153.4|155.7|154.8|152.9|153.2|154|||156.1|159.8|157.8|||154.8|152.8|149.8|153.8|156.9|154.9|155.9|154.7|153|154.2|154.7|156.4|158.7|161.1|160|155.3|157.4|153.8|155.6|157|156.2|157.5|155.3|152.2|151|154.9|154.7|154|150.9|150.5|153.5|155.1|149.4|130.2|132.6|133|130.4|126.3|123.6|122.4|126|127.9|128.4|132.2|126.7|125.9|128.7|125.9|122.2|123|125.7|125.3|129.8|130.5|131.6|130.1|132.2|129.5|125.4|125.6|126.6|127.4|128|125.5|126.1|127.8|127|125.5|130.6|134.7|133.4|132.8|132.9|133.6|135.7|134.9|136.1|139|140|139.6|137.3|135|136|137.9|132|131|126.6|131.8|122.8|122|122.6|122.8|121.7|124.9|125.8|127.4|125.7|121|118.4|117.8|117.2|116.2|114.3|115|117.3|118.9|118.5|117.5|120.9|122|125|128.6|126.2|131.2|131.8|126.8|123.5|125.5|125.1|123.9|125.8|126.8|128.5|126|127|122|123.1|123.3|124.2|123.5|123.8|125.6|126.5|125.7|126.9|128.2|127.5|127.9|128.9|125|133.8|137.1|141.9|140.1|139.3|140|137.5||132.2|130.4|129.6|129|121.4|116.3||115.4|115.4|114.7|103.7|101.7|104.2|108.1|109.8|112.6|110.3|110.3|110.6|110.3||119.1|119.7|114.3|113|110.8|112|112.4|115.8|117.7|122.7|113.3|115.3|124|||124|118.4|119|111|103.8|105.8|107.5
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|1672|1620|1634|1628|1662|1712|1674|1672|1678|1634|1628|1600|1628|1600|1570|1554|1554|1560|1540|1546|1538|1552|1562|1586|1590|1602|1590|1596|1596|1594|1596|1598|1570|1538|1518|1544|1536|1556|1566|1580|1592|1576|1572|1606|1504|1532|1524|1536|1524|1560|1538|1524|1540|1530|||1518|1518|1484|||1462|1458|1478|1464|1480|1496|1490|1500|1498|1504|1500|1488|1500|1510|1500|1494|1510|1484|1526|1514|1504|1500|1500|1506|1502|1502|1526|1524|1510|1484|1514|1484|1516|1492|1476|1464|1418|1416|1402|1374|1378|1400|1408|1456|1456|1450|1460|1466|1508|1494|1514|1494|1502|1480|1478|1488|1498|1498|1518|1520|1512|1494|1494|1482|1480|1486|1486|1464|1530|1494|1490|1492|1486|1488|1498|1492|1486|1512|1470|1492|1508|1488|1494|1490|1498|1500|1476|1468|1464|1474|1482|1474|1478|1428|1446|1440|1432|1412|1420|1400|1404|1404|1422|1420|1426|1452|1434|1442|1430|1440|1434|1440|1454|1458|1448|1448|1414|1422|1400|1390|1400|1396|1366|1350|1350|1358|1372|1374|1352|1350|1362|1366|1350|1340|1350|1334|1330|1324|1304|1308|1372|1394|1402|1410|1404|1408|1388||1372|1388|1372|1350|1342|1308||1338|1350|1360|1314|1280|1300|1278|1284|1288|1260|1228|1236|1250||1294|1324|1316|1320|1272|1280|1270|1254|1250|1260|1196|1170|1214|||1260|1198|1200|1150|1156|1118|1154
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|58.35|58.8|58.5|58.15|58.25|58.95|59.8|58|58.3|57.25|57.7|57.9|59.35|59.25|58.45|59.6|59.2|59.2|60.55|60|60.4|60.7|61.05|61.1|60.35|58.5|59|59|58.7|59|59.55|59.25|59.35|59.7|58.9|59.75|60.4|61.2|60.95|60.45|60|60.3|60.2|60.15|59.45|59.85|60.75|61.1|61.45|60.75|60.7|59.9|60|60.05|||59|59.4|58.9|||58.55|58.9|58.6|58.85|58.5|58.05|58.25|58.7|58.55|58.95|58.9|58.9|58.4|59|58.3|59.2|58.25|58.25|58.35|58|58|58.05|59.05|60.7|60.6|60.25|60.65|60.9|60.45|60.55|60.45|60.85|62.35|61.4|61.3|60.1|58.2|58|57.9|57.6|57.7|59.1|58.9|59.75|60.3|60.45|60.95|61.7|61.95|61.65|62.85|62.9|63.2|62.9|62.05|61.8|63.8|64|64.45|64.45|64.2|64.6|64.45|64.55|64.7|66.05|65.35|66.5|66.7|65.65|65.7|65.65|65|64.7|64.9|64.6|63.95|64.65|63.8|65|65.8|64.5|64.9|65|64.9|65|63.7|63.6|63.2|63.25|63.4|63|63.85|63.5|63.55|62.85|61.65|62|63.2|62.45|64.15|66.4|68.8|67.95|68.55|69.45|68.65|68.7|68.25|69.7|69.2|69.2|70.7|69.9|70.05|69.75|70|70.6|69.45|69.95|68.4|68.7|68.8|68.35|68.25|68.1|67.8|67.75|67.95|67.3|67.35|68.6|68.4|68.1|67.5|67.85|67|65.95|65.6|65.85|66.55|65.4|65.8|66.45|68.1|68.4|69.3||71|69.95|68.15|69.8|70.85|70.3||72.2|70.35|70.7|69|68.55|70.75|69.5|68.8|67.65|68.2|69.75|69.75|68.35||69.05|70.95|70.85|70.15|68.8|69.2|68.85|67.75|67.7|67.2|67.05|67.7|67.5|||65.8|70.2|69.65|68.3|68.25|67.55|68.7
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|2.944|2.846|2.79|2.748|2.602|2.486|2.416|2.396|2.376|2.27|2.278|2.518|2.47|2.38|2.4|2.466|2.348|2.26|2.206|2.16|2.126|2.172|2.222|2.092|1.966|2|2|2.026|2.068|2.052|2.07|2.088|2.126|2.102|2.122|2.156|2.15|2.1|2.158|2.144|2.132|2.142|2.07|2.15|2.136|2.234|2.126|2.202|2.132|2.112|2.106|2.116|2.032|2.022|||2.164|2.164|2.06|||1.987|1.877|1.842|1.857|1.871|1.838|1.834|1.847|1.768|1.744|1.77|1.759|1.806|1.828|1.802|1.873|1.947|1.95|2.008|2.008|2|1.97|1.989|1.876|1.947|1.985|1.919|1.936|1.844|1.797|1.795|1.806|1.768|1.6|1.631|1.618|1.572|1.488|1.475|1.443|1.503|1.51|1.639|1.729|1.646|1.752|1.804|1.817|1.731|1.712|1.722|1.723|1.793|1.801|1.807|1.75|1.81|1.784|1.78|1.773|1.78|1.743|1.774|1.689|1.71|1.769|1.75|1.787|1.8|1.962|1.964|1.951|1.979|1.96|2.018|2.024|1.954|1.982|1.951|2.05|2.084|2.144|2.212|2.162|2.224|2.224|2.168|2.18|2.118|2.126|2.162|2.158|2.198|2.198|2.19|2.218|2.246|2.124|2.058|2.094|2.152|2.124|2.3|2.226|2.19|2.228|2.25|2.334|2.38|2.414|2.444|2.416|2.368|2.426|2.46|2.394|2.374|2.36|2.29|2.23|2.314|2.338|2.33|2.304|2.246|2.188|2.174|2.238|2.142|2.194|2.194|2.276|2.3|2.342|2.424|2.432|2.474|2.476|2.372|2.454|2.65|2.65|2.784|2.696|2.69|2.472|2.41||2.382|2.44|2.49|2.2|2.06|2.138||2.156|2.1|1.981|1.853|1.85|1.834|1.966|2.036|2.066|2.006|1.913|1.903|1.917||2.026|2.06|1.941|1.942|1.754|1.8|1.771|1.785|1.8|1.676|1.7|1.77|2.004|||2.072|2.126|1.926|1.791|1.602|1.702|1.688
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|577.8|581.2|582.4|577.4|579|576|568.8|575|569.6|555.2|558.2|554.8|557|549|536.2|546.6|549|541.4|549.6|555.6|550|551.8|556.6|561.6|557.4|553.8|549.4|553|553.8|548.8|555.2|553.2|555|553.6|545.6|553.8|548.8|550.8|550.2|557|557.6|553.4|557.4|557|559.2|565.2|598.4|594.2|585.2|582|577|567.8|560.2|564|||554.2|556|549.2|||540.2|542.4|537|536.8|535.4|526|527|527|526.8|525.8|527.2|526.8|522.6|525|525.6|527|541.6|547|543.2|543.2|546.2|546.8|555.8|558.8|556|560.2|563|560.8|559.4|563|555.6|548.6|553|564|565.6|551.6|540.4|529|522|520|524.4|533|534.6|543.4|542.8|539.6|547.8|545.4|548.8|540.4|552.6|553.4|553.2|545|543.6|539.2|541.8|546.2|544.8|543.8|545.8|542.8|540.4|533.2|531|532|524.2|522.8|528.4|529|532|527.4|523.6|521.4|520|526.2|519.6|517.6|509.4|512.8|528.2|520.4|520.6|522.8|526.4|529|521.4|526.6|522|519.2|524.8|520.2|519.4|517|523|521.2|516.6|514.8|516|515.4|514|511.8|516|503.2|508.8|517.6|513|514.6|506.2|509.2|509|508.4|508.4|498.9|501.4|487|485.6|486.6|484.3|482.4|481.5|485.5|483.4|480.3|485|479.4|474.2|471.9|466.9|462.9|466.3|472.1|471|474.9|473.2|474.4|469.1|454|452.7|451.5|469.9|472|480.3|479.7|478.1|483.3|468.9||467.3|473.1|463.2|470.1|467.7|457||463.3|457|448.7|429.6|423|431.1|439.1|434|432.7|422.9|419.5|414.7|409.8||433.1|422.7|423|414|403|408.4|406.8|397.4|409.4|411.8|400.2|400.8|411.8|||406.9|411.9|408.4|404|402|412.7|412
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|64.15|64|64.6|64.7|64.85|64.9|64.9|65.85|65.75|63.1|64.75|64.75|60.95|60.35|58.45|59.1|59.6|58.4|60.2|59.4|57.7|58.3|59.3|59|58.9|59.35|58.85|58.8|59.5|58.15|58.25|57.55|57.55|56.4|55.8|55.9|55.05|56.95|56.35|57.6|58.1|57.1|57.25|58.35|58.05|59.2|59.05|59.35|58.15|58.6|58.9|57.9|57.45|57.45|||57|57.5|57|||56.3|56|56.1|56.3|56.65|56.1|56.1|55.1|54.2|55.45|54.3|54|53.9|53.7|53.5|53.45|53.5|52.9|53.35|51.6|51.15|52|52.05|52.2|51.75|52|51.65|52.1|51|51.4|51.15|52.2|51.5|49.625|49.675|49.075|48.125|47.225|46.25|45.825|45.875|47.425|47.4|49.025|48.7|48.75|49|49.075|49.575|48.7|49.825|49.75|50|48.775|49.125|49.25|48.95|48.6|47.9|47.975|47.95|47.8|47.75|46.95|47.225|47.35|47.25|46.775|48.35|47.95|47.975|47.7|47.5|47.425|47.475|47.85|47.4|47.4|45.65|45.25|45.525|45|44.9|44.925|45.125|45.425|44.8|45.15|44.5|44.5|44.85|44.6|44.5|44.1|44.475|44.5|44.075|42.925|42.85|42.8|42.7|42.55|43|41.85|42.7|43.85|44.2|44.75|43.825|44.425|43.35|44.525|43.6|43.35|43.375|43.3|42.7|42.775|42.05|41.5|41.85|42.05|41.675|41.15|41.05|40.775|40.675|40.825|40.125|39.775|40.025|40.35|39.375|39.225|39.95|39.125|39.6|38.65|38.125|38.65|40.825|41.45|42.75|42.825|41.775|42.125|40.85||39.75|40.1|39.325|38.425|37.45|35.9||36.475|712.5|691.5|32.175|31.9|667.5|34.875|35.15|35.35|34.3|34.1|34.35|33.95||35.975|36|34.55|34|32.775|33.375|32.5|32.9|34.125|33.925|33.425|32.9|35.15|||35.25|34.85|34.75|33.05|31.7|31.9|637
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3524|3558|3564|3527|3520|3562|3537|3493|3478|3405|3465|3436|3512|3472|3427|3485|3521|3518|3564|3565|3574|3562|3601|3626|3655|3617|3606|3606|3604|3561|3576|3569|3596|3653|3596|3728|3719|3727|3679|3605|3598|3546|3554|3543|3548|3650|3701|3663|3741|3687|3702|3720|3751|3805|||3730|3736|3717|||3682|3695|3677|3697|3668|3642|3595|3632|3625|3618|3613|3642|3559|3541|3551|3604|3642|3704|3643|3603|3581|3592|3607|3662|3646|3645|3634|3646|3695|3703|3698|3670|3742|3940|3924|3925|3801|3775|3736|3762|3792|3881|3845|3874|3857|3873|3909|3935|3968|3951|4035|4071|4042|3987|3991|4033|3981|4075|4063|4036|3970|3961|3966|3942|3968|4006|4009|4050|4072|4058|4052|4010|3963|3970|3940|3955|3853|3864|3799|3818|3908|3828|3790|3767|3798|3853|3788|3829|3788|3776|3804|3774|3804|3747|3827|3802|3721|3755|3769|3752|3780|3780|3858|3761|3738|3776|3772|3800|3768|3793|3801|3748|3782|3730|3719|3712|3688|3675|3622|3576|3539|3541|3554|3503|3533|3509|3528|3455|3439|3423|3386|3445|3429|3476|3461|3420|3375|3385|3394|3417|3368|3338|3300|3395|3488|3509|3469||3447|3430|3331|3421|3429|3433||3478|3407|3400|3306|3321|3390|3366|3326|3322|3288|3247|3225|3198||3233|3243|3261|3256|3262|3260|3320|3282|3290|3214|3210|3135|3220|||3071|3079|3138|3014|2995|2985|2908
05170|958264|/equities/glarner-kantonalbank|CHALL|30.7|30.2|30.5|31|30.9|30.7|30.6|30.8|31|30.7|30.8|30.5|30.8|31|30.8|31|31|30.4|30.7|30.4|29.9|30.6|30.4|31|31.3|30.6|30.8|31|30.8|30.7|30.4|30.2|29.7|29.5|29.7|29.2|29.3|29.3|29.3|29.3|29.3|29.5|29.5|29.8|29.3|29.7|29.1|29.2|29.5|29.7|29.3|29.8|28.9|29.3|||29.8|29.6|29.5|||29.9|29.5|29.4|29.6|29.4|29.5|29.8|29.5|29.4|29.6|29.6|29|29.5|29.8|29.8|29.8|30.3|29.9|31|30.9|30.8|30.9|30.8|30.8|30.9|30.7|30.3|30.4|30.2|30|30.5|30.3|30.4|30.8|30.9|30.9|30.9|30.9|30.3|30.1|30.9|31.1|30.6|31.2|31.2|30.8|31|30.2|29.1|29|29.4|29.6|29.5|29.5|29.6|29.8|29.9|30.3||30.4|30.1|30.1|30.6|30.5|30.8|30.8|31|30.7|30.8|30.5|30.6|30.6|30.8||30.9|30.7|30.9|30.8|31.1|31.2|30.3|31.1|31|30.4|30.2|30.4|30.4|30.6|30.7|30.6|30.6|31|30.7|30.4|30.7|30.2|30.4|30.1|30.2|30.6|30.3|29.1|30|29.8|30|29.8|30|29.7|30.8|31|30.4|30.1|29.8|29.2|29.5|30|29.2|29.4|29.6|29.5|29.7|29.5|29.1|29.6|29.6|30|30.4|30.9|30|30.1|30.5|30.6|30.8|31|30.3|30.7|31|30.9|30.4|31.1|31.1|31|31|31|31.1|31.5|29.2||29|29.9|29.6|29.6|29.7|30||29.6|29.2|29.1|29.4|29|29.3|29.2|29.7|30|30.3|30.3|30.4|30.4||30.6|31|30.7|31.7|30.8|30|30.5|31|31.5|32.1|31.6|31.9|31.1|||31.5|31.7|32.4|32.4|32.5|32.2|32.1
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1510|1480|1470|1470|1460|1465|1455|1460|1465|1460|1480|1505|1500|1525|1500|1505|1500|1480|1505|1505|1510|1510|1525|1505|1500|1515|1500|1490|1510|1490|1475|1465|1470|1470|1460|1465|1470|1470|1475|1470|1460|1460|1460|1450|1440|1440|1460|1450|1460|1470|1500|1515|1500|1510|||1500|1510|1515|||1510|1505|1520|1535|1520|1525|1525|1520|1525|1525|1525|1535|1530|1530|1530|1545|1550|1535|1545|1545|1545|1540|1530|1540|1540|1550|1545|1550|1550|1535|1550|1550|1535|1525|1545|1540|1535|1530|1525|1480|1510|1515|1515|1515|1530|1520|1535|1535|1525|1545|1565|1565|1565|1570|1565|1560|1570|1570|1565|1560|1555|1550|1560|1580|1575|1565|1560|1540|1550|1550|1540|1525|1505|1485|1500|1495|1490|1500|1495|1485|1490|1500|1490|1480|1480|1485|1495|1480|1490|1485|1480|1485|1460|1465|1475|1475|1465|1460|1465|1465|1475|1475|1470|1455|1465|1460|1450|1450|1475|1475|1475|1460|1475|1475|1455|1450|1470||1465|1470|1465|1455|1465|1440|1435|1450|1480|1475|1465|1455|1465|1455|1470|1470|1475|1485|1495|1470|1460|1470|1470|1465|1470|1485|1480|1490|1500||1500|1480|1465|1460|1460|1445||1450|1465|1465|1465|1460|1465|1450|1445|1455|1460|1460|1455|1450||1440|1430|1410|1430|1430|1435|1450|1425|1420|1410|1410|1405|1410|||1405|1405|1420|1405|1405|1400|1450
05172|949703|/equities/groupe-minoteries-sa|CHALL||340|340|328||328|348|330|340|340|330|336|330|338||340|338|||334||330|336||336|336||336|338||332||||340||332|338|||||338|340|||330|330|330|332|332|334|330|308|||336|336||||338|332|336|338|338|330|338||336|336||338|336|330|332||338||334|336||334||332|330|338|346|344|344|344|340|330|332||346|||340|348|348|346|334|338|334|346|346|350|350|370|360||350||348||342|338|340|340|340|342||342||338|344|344|344|344|344|340|338|340|||338|340||340||328|340|340||||342|342|342|336|338|||336||||||||336|338|342|342||342|||||342|||340|||||340|330|342|342||340|342||342|348||342|||||350|342|344|||344|342|346||||350||342|350|344|350||350||342|350|350|342||344|||||350|350|350||350|354|348|340|352|348|342|350|342|322|330|330|322|||322|320|322|322||322|322
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|233|231.5|241.5|241|246|247|235.5|237|231|224.5|225.5|233.5|235.5|243.5|230|230.5|232|234|241.5|253|257.5|254|260|258.5|256.5|262.5|253.5|256.5|263.5|260|264|264|260|259|262.5|270|257|264|260.5|267.5|266.5|267|266.5|270.5|263|268|263|262.5|260|262.5|261|252.5|256.5|265.5|||248|250|249.5|||246|243.5|243.5|239|236|241.5|240|240.5|238.5|241.5|246.5|242.5|238|239|239|226.5|225|227|220|203.5|202|203|201|204.5|207.5|201|201|201.5|190|190|185.6|186|195.6|199|201.5|197.4|200|194|191.8|189.2|185|191.8|191|200|197.8|196.4|197.6|196|200.5|201.5|199.2|196.8|203|200.5|204|202|202.5|208.5|210.5|203.5|195.8|190.8|191.4|186.4|188.6|188.6|189.6|197.4|196.8|188|186.4|185.6|186|181.6|184.6|179.4|173.2|176|173.4|170.4|176.6|174.8|170.2|172|170.6|172.4|172.6|171.2|173|169.6|170|170|172|162.8|159.8|159|158|151.6|154|157.4|158.6|163|163|161.4|164|165.2|164|164.4|158|158.2|154.6|150.8|152.8|148.8|150.8|148.8|146|145.6|142.8|141.6|138.6|142.4|140|140|146|141.8|138|135.6|136|136|139|139|140.2|142.8|142|142|143.4|141|142.2|141|145|146.2|145|147.2|146.8|145|144.8||145.2|143.6|140.6|139.8|140.2|138||140.6|141.2|140.4|136.8|133|137|136|140|138|139.6|134.2|130|128.4||137.2|141.6|142.2|138|137.4|139|137|133.4|144.6|138.4|137.4|132.2|134|||121.8|118|125.6|121.6|123.2|115.6|114.6
05174|949707|/equities/hbm-healthcare-investments|CHALL|330.26|325.3|321.83|322.33|329.27|333.73|337.21|337.7|337.21|332.74|335.22|335.22|337.7|338.2|322.33|335.72|333.73|314.39|335.22|342.16|333.24|334.23|342.16|338.2|348.12|340.18|335.22|330.76|333.24|327.78|320.84|321.83|315.39|307.95|301.01|301.5|308.94|308.94|309.44|312.41|308.94|303.98|305.47|299.52|301.5|300.01|304.97|299.52|303.48|302.99|306.46|299.02|301.5|304.48|||302.49|304.48|301.5|||301.5|298.03|293.07|291.58|296.05|291.09|287.62|286.62|284.64|286.62|284.64|285.14|286.62|285.14|286.62|285.63|283.65|283.15|288.61|286.62|286.62|288.11|284.64|284.64|288.61|289.1|285.14|286.62|283.65|282.66|280.67|274.23|276.71|272.24|282.66|276.71|271.75|265.3|261.33|258.36|256.38|255.38|262.33|267.78|270.76|269.76|267.78|267.78|269.27|270.26|272.74|274.72|269.76|271.75|274.72|269.27|272.74|271.25|266.29|266.29|267.78|268.28|271.25|263.81|265.3|268.77|268.77|269.27|276.21|277.7|279.68|278.69|274.23|267.78|264.81|264.31|262.82|271.75|270.76|280.67|277.2|277.2|275.22|274.72|276.21|277.2|273.73|276.71|276.71|277.7|279.19|283.65|284.64|287.12|287.12|288.11|288.61|291.58|282.66|284.15|279.68|273.75|263.15|259.29|251.1|250.13|248.69|251.58|250.62|257.36|254.47|247.24|245.8|239.53|230.86|235.68|235.68|236.64|235.68|237.12|236.16|240.5|240.01|233.75|233.27|235.19|238.09|236.16|235.19|240.98|239.05|237.6|237.12|235.19|236.16|234.71|234.23|228.45|230.37|227.48|226.52|226.04|225.55|224.59|229.41|237.6|239.05||236.16|235.68|236.16|239.05|225.55|221.7||220.25|220.74|221.22|213.51|212.06|217.36|218.33|218.33|211.1|218|214|213|212.5||217|218.5|215.5|218|213.5|216.5|213|206.5|208|205|203.5|201.5|201|||199.2|203|199.4|202.5|192|190.4|187
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|108.5|107.5|106.8|107.4|108.5|107.9|108.3|108.4|109.3|105.3|106.2|106|103.9|102.3|99.7|101.3|100.3|98.4|98.15|96.75|95.75|97.3|98.25|97.8|96.25|96.8|96.25|95.45|96.05|95|95.3|93.95|93.05|91.4|89.3|90.85|90.7|91.2|90.25|92.4|93.5|94.3|94.45|94.95|94.8|95.95|94.6|95.4|94.3|94.55|95.55|94.7|91.85|91.55|||93.4|91.9|91.75|||90.3|87.55|86.1|89.3|91.55|89.95|87.7|87.2|87.25|88.4|89.1|87.85|89.1|90|89.8|91.1|90.8|89.25|91.35|92.05|92.7|93.25|91.15|90.25|90|92.5|91.45|90.5|87.6|87.25|86.05|87.35|84.7|76.95|76.75|76.4|74.8|73.25|71.8|70.85|71.5|74.4|76.8|78.45|77.85|77.85|80.1|79.3|78.7|78.8|80.55|80.8|83.05|82.75|84.4|83.4|84.4|82.8|80|79.7|78.3|76.6|75.9|73|73.85|75.35|76.2|78|81.85|82.9|84.85|87.65|89.8|88.85|88.55|88|86.9|87.85|86|85.95|86.55|86.3|85.05|87.35|87.25|87.65|86.7|88.85|86.5|86|86.4|85.7|86.25|86.1|86.05|86.15|86.15|84|82.65|83.1|84.25|84.6|83.7|82.3|82.8|86.3|86.8|86.05|86.7|87.75|89.8|89.75|88.5|87.95|89.75|89.4|88.9|88.6|88.1|86.7|87.95|89.55|90.25|88.3|88.35|86.35|88.35|87.15|85|86|86.15|89.35|88.7|89.3|90.5|93.1|93.65|91.15|90.3|90.8|95.75|96.1|100|99.6|94.9|94.05|89.4||85.15|87.35|87.75|86.6|82.5|80.3||80.75|82.2|81.85|78.25|78.1|79.5|82.95|83.7|83.9|84.45|82.3|83.35|84.45||88.35|92.05|89.75|91.35|86.85|86|83.8|83.7|85.25|86.55|84|86.95|91.85|||88.85|87.1|87.55|84.05|78.05|80.6|80.4
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|107|106.5|106.5|106.5|104.5|105.5|104.5|102|103.5|102.5|101.5|102|102|102|100.5|103|102|101|100.5|99.6|102|102|104.5|104|103.5|103.5|103|101.5|103.5|103|106|105|103.5|102.5|103.5|102.5|102.5|103.5|102.5|104|104.5|105|105.5|106|107|105|103.5|104.5|105.5|106.5|108|107|108.5|111|||109.5|109|108|||102.5|104.5|104.5|105|104|102|100|99|99.6|100|100.5|100|99.8|99.8|99|99|97.4|100|97|97|97.8|98|96|95.8|96|96.8|96.2|96.4|96|99.6|98.6|99.2|97|95.6|96.8|94|94.6|95.2|93|93.4|92|91.6|90.6|91|92.6|91.8|92.4|92.8|95.4|95.4|94.6|93.4|95|93.8|93.4|93.4|92.6|92.2|93.6|93|89.4|89.4|88.4|87.6|88.2|88.6|86.8|90|86|91.2|91.6|92|91.6|91.4|91.2|93.6|95.6|96.8|96|94.6|95.8|94.8|94|86.2|85.4|85.8|87.2|87.2|87.6|85.8|85.8|84.4|85.8|86|86|85.4|85.2|87|87.2|86.2|87.6|87.6|88|88.6|88|88.6|88.8|90|90|94.4|95.4|94|90.2|90.6|91.4|89.8|89.8|90|90.6|90.2|89.6|92.2|92.2|92|94|92|92.2|92.6|93|92.4|91.2|91|90.4|91.2|91.4|90.2|92.8|92.4|90|92.4|92.6|91.2|92.2|93|93|90.6|92.6||93|91.6|91.8|91.4|90|90||90.2|92|92|90|87.6|89.2|89|89.4|90.6|90.6|91.8|90.2|89||88.4|90|88.6|91.8|91.2|90.6|89|87|87|88|88|87.4|85.4|||89|91.2|93.4|90.6|92|92|94.6
05177|949709|/equities/highlight-event-entertainment|CHALL||27|28.2|28||26.8|26|26|||26.8|28.2|26.6|28.2|27.8|24.8|28.6|28.6||27.6|28|28|28|29.8|28|29||29.6|||28||28.6|||||27|||28.8|28.4|28.4|28.4||27.2|28.6|27|27|27.6|28.6|27.6|26.8|27.6||||28.6||||28.4|26.8|27|27.8|29|29|28.6||||28.6||28.6|26.6|28.6|26.6||27|28.4|28|||||28||28|27.4||27.8|27.8|||||27.8||27.4|||27.6|27||27|||27|||||28.8|||28.8|28.8||27.6|27.6||29.2|29.6||29|30|28.2||28|28.2||29|30|30|||30|31|||||31.4||31|||31.4|||31|32.6|32|32|32.2|30.2|29||28.6|29.6|31.4|30|30.8|30|31|31.4||32.6|||||||33||32.6|||34||34.2|34.4|33.4|34.8|34|34||34|34.8||||36.2|36|33.2|||34.6|35.6|||35.4|36|35.8|35||36.6||36.8|33.8|35|34||34.4|||36|34.2|35|36|36.8|36|35||37.6|37.6||37.6|||37.8|37.8|38|35|39|38.4|37.2|38.4|38.4|38.4|38.2||||38.6|38.6|38.6|37.6|37|37|
05178|949710|/equities/hochdorf-holding-ag|CHALL|59.5|60.9|60.8|60.6|60.8|61|60.1|60.5|61.6|60.1|61.9|62.1|60.2|62.3|60.2|61.1|61.2|61.2|61.3|61.5|60.2|60|61.4|61.2|60.4|61.6|60.5|61.1|61.1|61.2|61.6|61.5|60.9|60.5|61.5|60.6|60.7|61.8|61.5|60.8|61|61.1|61.4|62.5|61.7|60.8|60.7|60.5|60.8|62.2|62.2|62.6|62.6|63|||63.2|63|63.5|||63.9|63.4|62.8|63.9|64.3|63.7|63.7|63.8|64.5|64.7|64.7|64.2|64.7|64.4|62.7|62.5|64.8|64|64.7|64|63.2|64.2|61|64|61.9|61.9|62.3|62.9|62|62.6|62.5|64.9|64.9|61.2|64.9|63.9|60|58|57.9|57.7|58.5|60|60|61.9|60|61.9|62.5|63.5|65.2|64.8|65|61.1|60|65.2|65.7|65|66.6|65.8|66.4|66.5|||68.9|68.4|68.7|67.5|68.9|67.4|67.9|68.6|67.3|69.4|69|69.9|70.5|71.7|71.8|71.6|70.2|70.1|72|72.6|71.9|72|73.9|72.2|74|72.2|72.2|74|73.4|74.2|74.7|76|77.8|77.3|77.9|78.8|78.5|79.5|80.3|81.4|77|73.1|68|64.8|64.9|64.4|64.5|64.7||62|64.1|64.3|64.2|62.9|59.2|64.2|63.1|62.7|63.3|64.5|63.9|63.8|63|60.2|61.3|58.4|60.2|59.5|61.4|58.9|58.7|60.9|59|59.7|60|59.5|59.5|59.4|60.6|61.8|65.1|64.1|63.7|62.1|63.9||62.6|66.1|65.9|66|66.2|65.6||66|65.8|65.8|65.1|64.1|64.1|66|66.5|65.5|65.5|66.6|66.5|65.4||63.9|66.4|65.9|63.2|64.5|62.5|65.7|64.1|64.9|63.5|61.6|64.5|64.5|||62|63.6|66|66.6|59.9|59.8|58.7
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|53.24|52.88|53.34|53.6|54.36|54.02|53.7|53.68|53.9|52.42|53.38|52.86|52.68|51.9|50.16|51.44|51.6|50.36|50.18|49.95|49.15|49.41|50.58|50.84|49.95|50|49.72|49.8|50.3|49.95|49.68|49.92|49.98|48.95|48.25|48.6|48.55|49.38|49.02|50.18|50.9|50.86|50.64|51.24|51.26|51.86|51.56|51.94|51.78|52.54|52.76|51.52|49.04|48.86|||48.62|48.44|48.38|||48.05|47.71|46.58|48.01|47.97|47.37|46.87|46.47|46.13|46.6|47.56|48.01|48.14|48.58|48.23|48.29|48.49|47.66|48.07|48.17|48.3|48.36|46.94|46.57|46.28|47.27|46.8|46.88|45.73|45.59|46.16|46.33|44.2|42.9|42.76|42.42|42.58|41.06|39.35|38.88|38.69|40.25|41.04|42.49|41.96|42.43|43.02|43.02|43.37|42.31|43.01|43.13|43.62|43.49|43.78|43.02|42.69|42.11|41.74|41.94|41.99|41.79|42.19|41.37|41.26|41.97|42|41.68|43.61|43.95|44.19|44.14|43.97|44.08|43.57|43.45|42.67|42.66|42.07|42.36|43.44|43.09|42.9|43|43.08|43.69|43.39|44.02|43.31|43.38|43.75|43.53|43.86|43.97|44.5|44.59|44.38|43.91|43.5|43.51|43.81|43.63|43.84|43.01|43.25|44.41|44.3|44.41|44.1|44.86|44.73|44.72|44.6|44.16|44.21|43.98|43.04|42.77|42.49|41.79|42.32|42.89|43.13|42.56|42.61|41.25|41.51|41.28|40.65|40.38|40.31|41.21|40.91|41.37|41.65|41.9|41.95|40.58|40.25|40.28|42.43|42.86|43.55|43.64|42.82|42.9|40.86||39.74|39.93|39.28|38.58|37.98|36.9||37.46|37.46|37.34|35.46|37.5|38.08|38.64|39.05|39.65|39.15|38.23|38.08|38.14||40.04|40.45|39.03|37.6|36.25|36.52|36.07|35.89|36.92|37|35.61|35.57|37.39|||37.65|36.59|37.31|36.37|34.32|34.52|34.55
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|73.1|70.8|70.8|70.7|71.2|70.8|71.4|71.9|71.7|71.1|72.3|73|73|71.5|70.1|70.1|69.7|69.8|70.6|70.6|70.7|70.5|71.7|72.2|72.7|73.5|72.9|73|74.5|73.8|74.7|74.2|74.5|74.1|73.4|74|75|74|74.2|75.5|74.7|74.4|74.5|74.9|73.6|75.2|74.9|76.1|74.8|72.9|72.7|70.9|71.6|71.6|||69.9|70|70.3|||69.4|70|69.5|70.2|69.6|68.9|68.2|69.6|69.9|70.8|72.2|72.2|73.2|73.3|73.5|73.9|73.9|73.9|74.9|74.7|73.5|74.4|73.3|72.9|73.2|74.6|74.4|74.1|72.4|72.5|71.6|72.2|72.3|70.1|70.1|70.1|69.3|67|66.1|65.5|64.8|65.9|66.3|67.5|67.9|68.5|68.6|69.4|70.3|69.4|70.7|69.9|69.8|69.5|69.6|69.9|70.7|70.7|69.8|69.7|69.2|68.6|66.8|67.6|67.8|69.5|69.8|68.8|70.7|70.8|71.4|70.4|70.1|69.6|69.9|70.8|71.2|71.5|70.6|69.6|71.4|69.5|69.9|70.5|71|73|70.9|71.6|70.9|70.6|72.9|74.7|74|74.7|75|74|73.2|72.2|72.4|72|71.6|72|74.1|70.8|70.7|71.4|71.5|72.1|72.4|74.2|73.3|72.3|73|73.2|72.4|71.1|70.5|69.5|69.5|71.7|70.4|70.1|69.6|68.4|67|66.7|66.6|67.7|66.9|66.4|66.6|67|67|67.4|66.8|66.8|66.3|65|65.6|65.4|67.2|66.5|68.8|69.5|68.6|68.7|67.5||66|66.5|66|65.7|63.5|61.9||63.6|62.8|61.8|59.9|59.8|61.3|62.2|62.6|63.5|62.3|62.4|63.8|60.1||61.9|63|62.2|60.1|62.1|62.2|60.5|60.8|63|62.6|62.3|60.4|63.9|||60.9|61.7|59.9|59.9|56|57.3|56.9
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4360|4360|4340|4380|4360|4360|4360|4300|4300||4300|4300|4260|4300|4300|4280|4300|4280|4300|4400|4360|4340|4280|4320|4340|4320|4280|4340||4280|4260|4280|4300|4280|4240|4280|4280|4280|4280|4220|4280|4260|4280|4260|4240|4180|4240|4200|4200|4200|4220|4240|4280|4240|||4240|4220|4220|||4220|4200|4200|4240|4200|4240|4180|4180|4220|4200|4200|4260|4240|4240|4220|4220|4240|4240|4260|4220|4240|4280|4260|4280|4280|4260|4220|4320|4300|4280|4300||4320|4300|4280|4320|4320|4300|4300|4300|4360|4360|4300|4380||4360|4360|4340|4340|4340|||4320|4260|4240|4300|4300|4280|4300||4300|4280|4300|4260|4300|4300|4300|4300|4300|4240|4240|4200|4240|4240|4240|4240|4240|4180|4260|4240|4280|4300|4300|4240|4260|4260|4240|4200|4240|4220|4260|4220||4240||4240|4200|4200|4200|4260|4260|4280|4260|4220|4200||4200|4220|4200|4220|4220|4240|4220|4260|||4300|4280|4200|4260|4280|4240|4240||4240|4240|4300|4300|4300|4240|4300|4300|4280|4340|4300|4280|4300|4220|4260||4320|4340|4280|4320|4280|4340|4320||4260|4340|4340|4300||||4340|4340|4300|4320|4360|4340|4340|4320|4300|4320|4360|4360|4300||4360|4360|4300|4280|4300|4280|4280|4280|4360||4360|4360|4340|||4320|4320|4280|4220|4240|4260|4260
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|26.38|26.5|26.58|26.32|26|26.14|25.7|25.26|25.1|24.98|25.4|25.76|26.04|25.7|24.88|24.86|24.94|24.18|24.58|25|24.66|25.42|25.82|25.56|25.3|25.5|25.14|25.74|25.56|26.14|26.68|26.98|27|27.32|27.12|27.6|27.72|28.74|28.6|28.84|29|28.78|28.3|28.34|27.48|27.48|27.08|26.94|26.6|26.38|25.92|25.5|25.78|25.78|||25.52|25.48|25.04|||25.28|25.08|24.9|25.04|25.24|25.22|25.28|25.78|25.1|25.8|27.22|27.46|27.18|27.18|27.46|27.86|27.42|27.04|26.94|26.86|26.52|26.26|26.58|26.4|26.2|26.32|26.36|26.62|26.3|26|25.9|25.44|25.8|25.96|25.94|25.72|24.64|24.12|24.04|23.74|23.6|24.98|23.58|24.16|23.48|23.16|23.16|22.96|23.1|23.14|24.46|24.12|24.4714|23.8004|23.6623|23.5044|24.0767|24.6688|24.3135|24.4122|24.4122|24.649|24.4714|24.7082|24.649|25.8134|25.4582|25.5569|26.0897|25.4779|25.32|25.1227|24.9648|24.4714|24.2543|24.4517|24.5504|25.0437|24.0965|24.8267|25.6555|26.5436|26.4647|26.1489|26.4252|26.9778|26.8396|26.9186|27.0764|26.7804|27.1357|26.8791|27.2146|26.1489|26.6225|26.3068|26.0108|25.695|25.991|25.7542|25.6161|26.0108|25.8134|24.728|24.8464|24.9648|25.399|25.2806|25.2608|26.6028|26.5436|27.2738|27.1554|26.8396|25.991|26.2673|25.8529|26.1094|26.0897|27.2343|30.9248|31.9313|31.7734|30.905|30.4709|30.1156|29.8986|30.0762|30.5498|30.688|30.313|30.5893|29.8483|29.3928|29.4918|29.6899|29.0957|27.8677|26.8179|27.2933|28.0459|27.9271|27.8281|27.729|27.4914|28.2836|28.3629||28.9372|29.0957|28.8382|30.7|30.4425|29.6503||30.1058|31.1556|31.6507|31.0763|30.7|31.6111|32.0667|30.5614|28.6203|28.3827|27.3527|27.7885|26.9368||27.6498|27.6696|27.4319|27.1745|29.0165|30.6406|31.1952|30.2247|29.9276|26.3228|25.6494|24.8175|25.5899|||24.2629|24.4016|24.1441|24.4808|23.0547|23.5301|24.0252
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|27.66|27.06|27.16|27.22|27.38|26.8|26.86|27.08|27.38|27.22|28.6|27.68|28.16|29|29.22|29.86|29.94|29.42|29.54|28.4|26.8|27.22|27.32|27.4|26.6|26.84|26.78|27.04|27.1|26.64|26.32|26.6|25.64|25.34|24.98|25.84|25.26|24.7|24.72|24.82|25.12|25.08|25.42|25.58|24.96|25.4|25.08|25.16|24.8|24.68|25.06|24.42|24.58|23.6|||24.04|24.26|24|||23.62|23|22.84|23.86|23.14|23.26|23.12|22.42|22.34|23.2|22.68|22.24|22.6|22.6|22.36|22.4|22.8|22.98|22.74|22.5|22.9|23.28|22.9|22.08|22.82|22.72|23.06|22.1|23.5|21|21.1|18.9|18.99|18.61|19.83|18.16|18|18.42|18.37|17.52|19.55|20.24|25.9|26.46|25.82|26.76|26.8|27.32|27.16|26.88|27.38|27.58|28.6|27.46|27.78|27.86|28.44|28.3|27.9|27.76|28.16|27.8|28.7|28.12|28.22|29.06|29.2|29.24|30.6|30.18|30|30.3|30.58|30.1|29.94|30.18|29.92|30.44|30.26|31.38|31.42|31.9|31.18|31.58|31.02|32.3|31.12|32.3|33.58|34.3|36.72|40.82|41.18|41.62|41.04|40.96|40.88|40.18|40.08|39.64|39.9|40|40.26|39.8|40.5|41.76|42|42.32|42.52|41.88|42.26|41|42.5|41.1|39.94|39.64|38.2|38.32|37.08|36.58|36.8|36.84|36.82|36.38|36.5|36.42|34.96|35.36|34.14|34.2|35.04|35.48|35.42|34.94|35.6|35.9|35.54|33.86|34.66|37.62|39.14|39.12|38.88|39.24|39.26|38.62|35.67||35.507|35.0178|35.0903|34.6012|33.0613|32.2642||33.1157|34.2751|34.2207|31.8838|32.6809|33.8041|34.4019|34.4744|34.8729|34.2932|34.3838|34.891|34.9273||35.5794|36.0686|34.0939|32.5179|32.1374|32.7896|33.1157|33.2787|33.5686|33.7679|32.6266|32.9889|34.9635|||34.0577|34.112|34.5468|32.6084|30.344|29.7824|30.978
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1016|991|997|991|1004|1008|1006|1038|1002|992|1008|1052|1064|1038|1000|1014|1010|1010|1014|1030|997|1014|1032|1036|1014|1036|1036|1014|1028|1016|1006|1004|1002|992|968|971|966|995|991|1024|1026|1034|979|962|956|928|903|900|879|877|860|838|835|819|||808|808|797|||776|780|774|779|789|781|781|783|778|788|800|804|802|812|789|799|783|769|750|739|724|727|726|734|739|739|724|723|718|708|708|713|730|709|710|687|663|665|672|665|660|671|681|715|717|708|737|732|745|730|753|750|760|753|745|750|759|775|772|766|760|740|731|736|735|745|748|739|747|748|763|774|766|765|756|767|763|758|743|767|801|784|772|772|780|790|782|780|777|789|784|787|791|770|788|770|766|761|764|762|754|754|765|743|751|765|773|772|759|784|774|776|755|750|739|738|737|744|740|743|740|747|744|730|735|732|735|730|729|714|725|728|724|712|729|715|710|689|681|682|682|665|680|705|715|739|726||713|711|703|744|701|687||690|690|673|653|644|680|675|679|665|659|659|654|642||651|669|662|657|669|679|674|616|642|645|625|603|610|||595|589|590|590|572|574|590
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|3145|3055|3065|3050|3030|3015|2960|3005|2950|2945|2970|3015|3060|2995|2900|3010|3025|2955|3035|3020|2970|2975|3020|2930|2910|2935|2940|2940|2970|2945|3055|3065|3040|2935|2935|2905|2840|2805|2475|2525|2590|2575|2565|2570|2545|2565|2490|2630|2475|2590|2795|2690|2700|2715|||2695|2750|2740|||2735|2690|2670|2685|2685|2655|2665|2685|2660|2680|2720|2675|2660|2675|2645|2730|2680|2585|2645|2580|2560|2575|2560|2615|2640|2665|2635|2605|2615|2630|2600|2560|2615|2625|2620|2625|2535|2435|2460|2425|2405|2445|2470|2500|2530|2560|2485|2575|2580|2560|2645|2635|2630|2600|2585|2625|2550|2555|2475|2415|2325|2210|2150|2115|2095|2110|2120|2115|2265|2270|2290|2255|2300|2320|2330|2365|2350|2445|2405|2435|2460|2460|2420|2420|2415|2500|2415|2430|2380|2395|2445|2425|2425|2380|2420|2380|2440|2350|2335|2365|2265|2205|2255|2150|2150|2225|2240|2235|2180|2220|2215|2180|2170|2130|2150|2145|2080|2105|2080|2045|2040|2055|2060|2035|1968|1946|1912|1968|1910|1894|1906|1986|1958|1946|1998|1928|1924|1864|1866|1878|1956|1906|1948|2005|2035|2110|2180||2100|2090|2010|2030|2070|2020||1990|1902|1838|1770|1752|1792|1862|1928|1896|1854|1900|1852|1782||1834|1938|1896|1854|1860|1896|1858|1820|1878|1858|1650|1686|1756|||1654|1650|1586|1538|1518|1578|1590
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|618|620|622|620|618|620|614|600|602|598|598|601|596|596|592|594|594|595|592|591|590|592|597|592|594|597|593|597|597|604|605|605|600|602|600|598|593|601|594|604|603|601|605|600|604|597|595|605|600|598|593|600|614|620|||615|620|610|||605|600|600|592|596|597|583|588|595|595|583|581|578|581|590|583|580|582|589|591|588|590|599|602|603|608|604|598|591|591|595|600|584|572|582|579|580|578|562|555|558|563|557|565|565|564|571|571|570|584|582|589|588|590|588|587|598|596|595|591|595|583|592|585|594|581|598|600|615|593|593|599|600|600|603|598|585|585|582|592|590|579|573|584|585|575|562|567|559|554|543|541|540|541|543|530|543|539|547|543|545|547|548|559|563|565|558|555|560|570|575|565|563|565|570|568|568|576|574|565|574|573|570|577|582|569|567|551|570|564|560|574|582|583|584|581|591|580|580|573|573|575|580|588|580|555|549||542|527|515|523|519|510||510|505|502|480.5|479|484|480|488|487|480|477.5|480|488||496.5|501|508|510|511|510|506|516|513|520|509|494.5|504|||505|501|486|475.5|499|500|495
05187|985791|/equities/investis-holding-sa|CHALL|87.8|87.8|87.6|87.8|87.4|87.4|87.8|87.8|87.8|87.8|86.8|88|88|88|88.8|88.8|88.8|89|89|88|87.4|87.8|86.6|88|88|89|87.6|88.4|88|87.4|87.6|87|87.8|89|88|87.6|87.8|87.2|87.8|89|89.4|90|91|89|89.6|88.4|88|90|90|91|90|92|92|92|||91.4|90|89.6|||89.6|89.2|87.4|88|89.4|88.4|87.2|89|89|89|87.4|89|88.4|88.4|88.2|89|89|89.4|87.4|87.8|87.2|88|87.2|88.8|88.4|88.8|88.8|88.8|88|88|88|88.4|89.4|89.8|89.2|89|89|88.8|88|86|86|88.8|88.6|88|87|87|88.8|89|89|89|88.8|88.8|88.8|88.8|89.4|88.8|88|89|88.6|89|89|88.4|88.4|87.8|87.6|87.4|88.6|88.4|88.4|89.6|89.4|88.8|88.8|88.2|87.4|86.8|85.8|87|86|87|86.8|85.8|84.4|84.6|84.4|85.6|85.4|85.4|84|82|82|82.8|81.2|81.4|83|83|83.8|83.6|83.2|81.4|81.6|82|82.8|82.8|83.4|84.4|84|83.8|84|84.8|84.2|84|84.2|82.8|81.6|81.6|81.4|81.8|81.6|82|82|82|84.6|86|87|87.6|87.4|86.2|86.4|87|86.6|86.6|86.8|86.6|86.6|85|85|85|82.8|84|84.4|83.2|84.2|84.8|84.8|82.4|83||85.2|85|85.8|85.2|85.6|84.8||84.6|84.4|84.6|84.4|84.6|83|83.8|84.6|84.6|83.6|84.6|83|82.2||82|85|80|81|79.4|77.8|79.2|78|78.4|80|80|78.8|79.6|||78.4|78|78|76.8|77|79|81.2
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||181|178|182|177|180|182|182|182|182|184|185|182|185|181|187|188|186|184|188|187|187|189|189|186|190|190|189|188|186|186|189|181|187|187|188|182|188|180|183|187|187|186|189|184|187|186|188|188|186|181|186|184|189|||187|185|177|||183|180|178|185|188|189|185|180|183|180|181|181|181|180|180|180|180|181|180|180|178|178|180|185|173|173|175|176|173|172|175|176|172|178|166|169|170|168|170|165|170|170|167|170|169|167|174|174|170|175|170|172|172|173|173|171|175|168|170|172|174|171|174|173|173|170|170|176|175|171|171|174|177|174|177|173|173|175|171|171|170|173|170|169|165|165|163|160|161|161|166|166|162|160||164|||162||162|162|162|161|161|164|163|165|162|162|164|164|160|160|162|152|154|155|155|153||154|154|154|152|154|153|150|151|153|157|156|151|153|153|152|151|153|150|150|150|153|152|152|150|153|152||150|152|150|150|153|151||148|151|149|148|149|151|151|151|150|148|149|149|150||147|147|147|148|150|152||153|154|152|151|150|150|||149|145|147|142|142|140|143
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|60.8|58.76|59.18|58|58.88|58.6|58.9|59|58.28|56.06|56.28|57.42|56.16|56.7|55.8|56.54|56.64|55.18|55.06|54.18|53.66|54.3|55.36|55.36|54.6|55|54.48|54.9|55.3|55.48|55.62|54.2|55.28|52.88|54|55.26|54.42|54.8|54.7|55.84|55.7|55.04|55.22|54.92|54.64|55.1|54.32|54.5|54.16|54.38|54|54.24|51.5|51.44|||51|51.42|51.2|||51.2|49.7|49.1|49.92|50.84|50.02|49.82|49.44|49.26|50.36|50.88|50.28|50.78|50.86|51.32|51.52|52.98|52.44|52.44|51.9|52.1|51.62|50.56|49.83|49.51|50.08|50|49.71|48.54|47.9|48.79|48.96|48.33|44.85|44.86|43.99|43.97|42.36|40.94|40.17|40.44|42.43|43.11|43.8|43.38|43.69|44.14|44.06|41.5|40.51|41.05|41.44|41.46|41.05|41.29|40.35|40.44|40.24|39.68|39.55|39.27|38.33|38.97|37.23|37.76|38.2|38.05|38.42|40.76|40.26|41.49|40.97|41.39|40.75|41.19|41.18|40.62|41.9|41.58|42.01|42.51|42.08|43.3|43.25|42.82|43|42.41|42.68|42.22|42.15|42.84|42.27|42.59|42.94|43.27|43.48|42.72|41.62|40.54|40.9|40.71|40.51|40.75|40|39.87|41.04|41.49|42.06|41.45|41.72|42.93|41.67|40.98|42.24|42.01|42|41.41|40.82|40.71|40.28|41|40.65|40.7|40|40|39.1|39.65|40.05|39.5|39.67|39.78|41.27|40.41|40.55|40.93|40.84|41.13|41.01|41.25|41.3|43.23|43.7|44.77|45.02|43|44.23|42.67||40.9|41.67|40.46|40.81|39.05|37.68||38.8|38.8|36.94|34.78|34.04|34.86|36.34|36.86|37.58|37.77|36.95|36.45|35.98||37.84|39.67|37.32|35.82|34.01|34.87|34.51|34.03|35.46|35.09|32.94|33.59|35.31|||35.61|34.49|35.25|33.85|31.24|30.91|31.05
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|145.6|146.4|145.8|144|144|143|144.6|146.8|143|143.2|146.8|144.2|144.6|148|145.4|145.8|143|140|138.2|138|137.6|137.8|139.2|138.4|137.8|137.8|136.6|138.6|138.2|137.8|138.4|136.4|138.6|137.4|137.6|136.6|136|138.4|135.6|138.4|139|136.4|138.4|136.8|135.8|136.2|135.6|138.8|136|138.4|137|136.6|137|140.4|||137.2|139.4|134.6|||133.4|134|133.2|137.6|142.6|141.4|140|136.2|137.2|135.2|140.2|141.4|141|140.4|141|137|134.4|133.4|136.2|131|127|127.2|126.2|126.6|125.4|126|130|127.6|121.4|119.6|122.8|121|124|106.6|101.6|109|102.2|103.8|101.6|100.6|101.6|105.6|107.2|109|107.2|108.6|113.2|114.6|115.6|115.6|117|115.6|119.4|119.8|114.2|115.6|115.6|115|114.6|115.8|115.6|114|113.8|114.8|120|120.4|119|118|122|122|121.6|121.4|122.8|121.4|122|123|120.8|125|126|126|125.8|123.6|127.6|127|129.8|128.8|128|129.6|126.6|127.4|128|127|128|128|131.2|130.2|132|128.4|129.8|129.8|127.8|126.6|126|124.6|124.2|125.6|123|123.6|124|125.6|123.4|122.2|120|119.6|119.8|120.4|119.6|119|119.4|119|119.4|119.6|122.4|122.2|121.8|119.2|123.2|119.8|121.6|120.4|123.6|124|123|124.2|127|124.2|130|127.4|127.6|126|130.2|129.2|129.6|133.2|137.4|133|129.6||125.4|124.6|132|130|120.2|121.6||118.4|122.2|122.4|119|119.6|120|123.8|125|122.2|125.4|123.6|122.2|124||132|133.8|130|127|124|124.8|126|124.4|125.6|124.4|120.6|122.8|128.4|||129|125.4|124|115|113|116|119.6
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|202|196.8|198.8|194.4|192|192.4|194.6|197.2|196.8|187.4|192|195.8|192.8|193.6|193|197.4|197.4|192.4|202.5|197.6|195.8|194.2|204.5|203.5|203|207.5|208|205.5|208|206|213.5|213|208.5|203.5|198|201|200|203.5|203.5|206|211.5|210|206.5|209|207|208|210|209.5|207.5|207.5|198.2|192.2|193.6|196.6|||193.6|195.2|194|||192.4|189|188|189.2|189.6|180.2|181.6|179.8|181|180.8|187.4|179|181|185.8|184.8|185|181.8|177.6|180.8|176|173.4|173.8|177.8|180.4|183.6|182.6|180.2|181.4|176.8|176.4|176|174.4|178|175|177.2|173.4|172.2|168.8|161.6|160.6|155.4|159.6|161|166.4|167|169.4|165.4|171|174.2|175|175.6|175.4|176.8|175.4|175|175.6|176|177|176.2|172.8|171|169|166.8|163.6|162.8|167.2|164|163.4|172.6|174|176.6|177.4|178.8|180|181.4|184.8|182|185.6|183.4|189|191.8|186.8|187.2|183|180.4|182.4|180.2|182.4|183.2|178.6|181|180|181.2|177.6|177.2|174.2|170|166.6|166.4|164|164.6|160.8|162.2|157.6|158|163|161.4|164.8|164.4|165.8|165.2|165.2|164.8|163.8|166|165.4|164|169|169.6|166.2|158.8|167.8|170|170|170.8|172.2|172.8|173.8|174|170.8|172.4|173.6|172.4|171.6|169|170|170.4|163.6|165|165.8|168.6|170|169|172|169.8|170.4|175||165.2|162|155.4|156.2|155.6|152.2||151.4|151.6|145.2|136|134.4|135.8|140.2|139.8|141.2|135.2|135.8|136.6|134.8||139|141.8|135.6|133.8|132.4|134.2|131.8|130.2|137|134|127|132.8|141|||137.8|135|133.8|132.4|125.8|121|124
05192|1081717|/equities/klingelnberg|CHALL|22.4|21.9|21.5|21.1|21|21|21.7|21.4|21|21|21.1|21.4|21.2|22|21.6|21.6|21.6|21.2|21.6|21.9|21.1|21.2|21.2|21.8|21.3|21.6|21|21.4|21|21|21|21.1|20.9|20.4|20.1|20.2|20.4|20.9|20.4|20.9|21.6|21.3|20.7|22.1|21.2|21.8|22|22|22.4|22|22|22.1|22.9|22.9|||21.8|21.4|20.9|||19.35|19.2|18.3|19.2|19.1|19.2|19.15|18.5|18.85|19.2|19.45|19.45|19.35|19.3|19.25|18.8|19.05|19|19.45|18.7|18.6|18.5|18.8|18.7|18.5|18.95|19.6|19.5|18.3|17.45|17.25|16.9|15.55|15.05|14.95|14.95|15.15|14.6|14.5|14.5|14.9|15.05|15.5|15.55|15.5|15.4||15.65|15.65|15.5|15.65|15.5|15.55|15.65|15.6|15.95|15.95|15.7|15.7|15.5|15.65|15.45|15.65|15.4|15.65|14.95|14.65|14.85|15.15|14.95|15|14.95|15.15|15.1|14.85|15.1|15.15|15.05|15.35|15.45|15.25|15.3|15|15.25|15|14.8|15.05|15.2|15.05|14.7|15|14.95|15.4|15.35|15|15.2|15.65|15.55|14.65|14.2|14.5|14.2|14.45|14.7|14.7|14.45|14.25|14.7|14.15|14.9|15|14.75|14.45|14.6|14.4|14.5|13.9|14.15|13.65|13.7|13.8|14|13.2|13.25|13.25|13.4|13.5|13.4|13.65|14|14.4|14.2|12.9|12.95|12.8|12.85|12.5|12.85|12.6|12.65|13|13.5|13.85|13.5|13.2|13.25|13||12.9|12.9|13.05|12.95|12.6|12.75||12.7|12.9|12.5|12.6|13.35|14.35|15|15|14.9|14.9|15.3|15.6|15.9||16.05|15.6|15.3|14.9|14.8|14.55|14.2|13.9|13.85|13.3|12.8|12.2|12.15|||11.5|9.96|10|9.72|9.6|9.62|9.6
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|236.8|230.4|230.8|241|241.2|244|250|254.4|248|237.6|240|240.6|239|239.8|235.4|237|240.6|238.4|241|242.8|240.8|241.2|241.8|239|238.2|237.8|240|240.4|241|244|245|245|239|231.2|228.4|219.4|212|208.4|191.9|197.5|199.2|198.3|199.2|205.6|202.6|204.6|200.2|198.7|198.3|186.4|183|177.7|177.3|180.5|||176.3|173.9|172.3|||170.5|171.3|174|172.5|173|170|172.5|168|163.5|162.1|165.9|166.7|169.5|173.3|172.8|174.3|179.8|180.1|182.1|175.5|175.4|174|172.4|172|170.6|172.9|174|171.3|166.5|167|167.1|166.7|169|165.9|167.2|168|168|168.5|166|162.4|162.1|161.5|162.9|166.6|165|166.8|169.2|172.4|173.6|170.4|178.1|182|183.7|180|178.9|177.7|176.6|168.4|164.4|163.3|159.9|158.3|157.5|154.1|153.2|157.7|151.6|151|159.4|158|158|158|158.9|157.9|157.4|159.9|160|160.7|157.5|152.9|154.6|154.8|152.7|150.4|148.7|148.2|141.7|143.9|142.7|144|145.7|146.6|150.8|154.4|146|145.9|144.1|138.9|138.2|138.3|138.9|137.4|136.1|134|136.2|138.3|143.3|145.9|147.7|151.9|151.3|153.1|148.9|149.3|148.9|150|148.2|149.6|149.6|151.4|153.4|154.1|154|154|153.9|155.7|153.8|154.1|144.7|145.4|141.6|142|136.5|137.7|138.9|135|134.7|133|134|132.6|142.9|146.9|151.5|157.4|156.3|157.1|157.8||150.6|152.3|150|146.9|135.2|134.3||132.4|130|127.8|122|124.8|130.7|134.5|137.8|138.1|133.9|139.8|139.1|133.7||140.1|142.4|135.8|129.8|129|134.6|131.9|135.1|142|144.1|139.1|140.9|145.7|||143.9|140.3|147.3|144.5|141.6|146|149.6
05194|949718|/equities/kudelski|CHALL|4.7|4.655|4.715|4.685|4.73|4.7|4.68|4.7|4.7|4.645|4.71|4.82|4.76|4.775|4.635|4.72|5.03|4.775|4.9|4.89|4.78|4.9|5.01|4.97|4.99|5.02|4.78|4.755|4.765|4.73|4.805|4.86|4.73|4.945|5.06|5.18|4.675|4.35|4.26|4.35|3.745|3.84|3.6|3.645|3.565|3.58|3.555|3.57|3.54|3.68|3.61|3.605|3.745|3.64|||3.45|3.48|3.36|||3.335|3.36|3.32|3.425|3.42|3.365|3.35|3.37|3.445|3.405|3.52|3.46|3.445|3.51|3.45|3.41|3.48|3.645|3.48|3.45|3.4|3.39|3.38|3.375|3.405|3.355|3.45|3.48|3.395|3.29|3.39|3.35|3.28|3.1|3.18|3.185|3.19|3.255|3.235|3.27|3.28|3.1|3.17|3.26|3.18|3.22|3.21|3.28|3.25|3.33|3.445|3.37|3.545|3.45|3.555|3.47|3.38|3.295|3.33|3.3|3.2|3.205|3.19|3.24|3.32|3.48|3.5|3.505|3.6|3.57|3.6|3.555|3.69|3.735|3.61|3.525|3.41|3.45|3.645|3.15|3.17|3.14|3.14|3.15|3.175|3.12|3.11|3.19|3.18|3.15|3.495|3.37|3.4|3.52|3.545|3.56|3.34|3.33|3.26|3.325|3.35|3.26|3.405|3.325|3.35|3.43|3.4|3.375|3.335|3.395|3.4|3.365|3.35|3.365|3.35|3.35|3.23|3.24|3.24|3.31|3.32|3.35|3.39|3.42|3.435|3.34|3.44|3.365|3.375|3.37|3.36|3.51|3.43|3.525|3.58|3.535|3.55|3.5|3.43|3.31|3.73|3.86|3.915|3.99|4.105|3.555|3.275||3.02|3.1|3.065|2.96|3.025|3.03||3.09|2.995|3.035|3.11|3.07|3.165|3.33|3.35|3.385|3.47|3.375|3.29|3.26||3.405|3.44|3.425|3.37|3.295|3.4|3.4|3.31|3.465|3.35|3.31|3.33|3.545|||3.37|3.41|3.5|3.28|3.195|3.235|3.185
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|269.5|260.5|257|251.8|251.3|252.1|248.1|248.3|244.1|240|245.5|237.7|221.9|222.5|215.7|215.5|213.9|210.8|214.8|210.1|206.4|207.9|210.9|210.7|208.5|203.2|204.6|207.7|205.2|202.8|203|207|207.3|205.2|203.1|208|205.6|205.5|204.3|205.4|207.5|203.4|201.8|203.4|201.8|207.3|206.6|204.9|199.05|202.2|200.8|196.85|202.2|203|||200.8|202|202.8|||199.55|199.95|200.7|203|202|201.7|198.1|199.55|199|196.5|197.1|196.6|194.65|194.2|195.3|196.05|201.6|205.7|202.6|201|199.2|199.7|195.9|196.5|192|193.75|192.1|189.4|192.15|191.35|188.95|186|190.85|196.8|195.25|191.8|188.05|186.1|183.1|182.45|182.5|186.85|185.5|188.1|189.6|192.1|187.9|185.1|185.5|184.3|187.25|185|183.2|181|180.45|180.7|177.1|180.2|180.7|182.85|179.3|181.3|179.7|179.8|180.6|180.8|178.25|174.1|177.4|177.65|178.4|176.45|175.7|174.75|174.9|176.15|172.8|172.2|171.75|174.5|177.1|175.75|175.05|175.5|174.75|174.2|171.2|169.4|168|168|168.5|166.7|167.2|165.15|166.4|166.8|163.35|161.05|161.6|161.45|159.25|159.5|160.4|156.9|158.75|160.45|160|160.1|159.7|161.3|161.15|158.9|162.65|159.9|160.45|160.3|157.2|156.85|157.2|155.4|156.85|158.4|159.65|158.45|158.15|157.35|157.4|156.25|154.3|153.8|157.3|155.55|156.35|154.05|152.85|145.95|142.75|139.6|140.85|140.35|144.45|145|145.7|148.8|147.8|148.9|144.7||138.4|141.9|136.85|138.8|139.25|137.15||141.75|137.95|137.95|133.25|130.35|133.15|136.8|137.1|136.8|134.65|133.95|132.5|131.65||138.05|139|135.4|136.45|140.1|140.6|140.65|137.9|141.35|140.8|139.95|139.25|139.3|||139.2|144.6|142.25|138.45|134.05|135.9|139.85
05196|14155|/equities/cytos-biotechnology|CHALL|2.23|2.2|2.24|2.19|2.24|2.22|2.24|2.24|2.25|2.2|2.2|2.27|2.27|2.19|2.21|2.21|2.24|2.18|2.2|2.25|2.2|2.21|2.22|2.24|2.15|2.2|2.16|2.1|2.15|2.2|2.16|2.2|2.17|2.19|2.2|2.2|2.25|2.28|2.28|2.25|2.3|2.12|2.11|2.11|2.09|2.09|2.07|2.08|2.05|2.05|2.07|2.11|2.02|2.07|||2.02|2.09|2.06|||2.1|2.13|2.07|2.13|2.13|2.1|2.1|2.08|2.1|2.09|2.1|2.12|2.12|2.09|2.06|2.1|2.11|2.1|2.13|2.15|2.14|2.15|2.12|2.15|2.15|2.07|2.06|2.12|2.08|2.14|2.14|2.09|2.05|2.02|2.05|2.05|2.1|2.01|2.05|1.96|2.06|2.05|2.05|1.955|1.955|1.9|1.895|2.02|2.04|2.1|2.19|2.23|2.38|2.45|2.49|2.3309|2.4046|2.3954|2.3033|2.3125|2.3678|2.3033|2.3401|2.3033|2.2111|2.1559|2.2111|2.1835|2.2388|2.1651|2.1927|2.2204|2.2388|2.2388|2.423|2.3954|2.377|2.4138|2.3309|2.3033|2.4875|2.4507|2.3493|2.3401|2.248|2.3309|2.3217|2.2664|2.3493|2.3401|2.3678|2.3862|2.4046|2.2296|2.2664|2.3678|2.6626|2.2756|2.0822|2.0822|2.0637|2.0822|2.0822|2.1098|1.9808|2.0453|2.0361|2.1098|2.0914|2.0637|2.0729|2.0085|2.0453|2.0637|1.99|2.0269|2.0269|2.0453|2.0453|2.0637|2.119|2.119|2.119|2.0361|2.1098|2.0453|2.119|2.1466|2.1559|2.0545|2.1927|2.2111|2.1927|2.0637|2.0453|2.0914|2.0361|1.9992|1.9716|1.9716|2.119|2.1006|2.1927|2.0822|2.1651|1.9347|1.9532||1.944|1.944|1.9532|1.9532|2.0085|2.0729||2.0637|1.7873|1.8012|1.7505|1.7505|1.8104|1.8058|1.8012|1.861|1.861|1.861|1.8426|1.8058||1.8104|1.8703|1.8795|1.861|1.8795|1.8334|1.861|1.8426|1.8979|1.9532|1.8426|1.8518|1.838|||1.9071|1.8288|1.9163|1.7966|1.7044|1.7689|1.815
05197|1084287|/equities/lalique-group|CHALL|34.8|33.2|33.4|33.4|||33.2|||33.2||35.8|33.2|34.6||33|35.6|33.2|33.2|33|33|35.4|36.2|34.4||33.8||34.8|||34|34.6|||34.8||34|34||||36|35.4|35.6||33.8|35.6|34.2|35|36.2|36.2||33.8||||36.6|34.4|35.8|||36.8|36|35.6|37|37|36.8|37.4||34.4|34.4|34.4|33||33.4|34.4|34.4|34.4|35.6|35.6|37.6|37|36.8|40|34|33|32|31|31|30|29|29||27.6|||27|||26.6||27|26.8|26.6|27.2|29||||||29.8|30|29.6|28|30|29.2||29.2|27.2||||29|29|||30|29|29||29||29.6|29.6|29|30|30||29.2||30|30|29.6|28.4|28.2|29.6|||30.8|||30.8|32|30.8|||29.4|28.2||29.8|30.2|30.2|30.2||30||30||||30|29.6||29|30.4|30||30.6|31.4|31|30.8|30.6|31.8||32.2||||32.6||||31.8|||32|||32.4||34|34.2|34|34.4||34.2|33||33.6|33|31.8|31|31|||31|30.6|30.6|29|30|30.8||||30.2||29|||28|30.2||30|30.8|29.8|30.4|30.6|30|30.8||29|||||29|30|25.6|25.4|25|
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|63.7|64.4|64.95|64.75|64.15|64.65|63.3|63.55|63|61.5|61.7|63.55|63.6|65.05|63.1|62.1|61.85|60.4|62.35|60.4|59.95|61.05|62.3|60.5|60.35|61|60.55|60.25|60.95|61.6|64.55|64.4|64.4|63.8|65.8|66.65|70.25|72.9|71.95|74|75.5|75.3|75.3|76.8|76.55|79.7|77.2|78.95|77.15|75.3|69.05|68.35|68.8|68.25|||69.4|69.05|69.95|||67.55|68.45|67.3|69.4|68.7|68.2|67.45|66|64.4|65|64.9|65.45|64.25|64.8|64.25|65.85|66.5|65.4|69.2|67.95|68.8|68.5|67.75|68.2|67.15|67.25|67.35|66.4|65|64|64.3|62.05|61.6|56.9|57.25|55.2|55.05|51.2|51.2|50.5|50.75|51.5|51.95|53.85|52.35|52.65|53.15|53.85|52.85|52.45|52.3|50.7|49.8|53.2|52.65|50.85|52.5|51.1|50.25|50.2|50.45|49.56|50.15|49.56|48.44|50.75|51.05|52.8|53.45|52.9|54|53|52.55|53.75|54.95|55.15|55.8|55.7|55.1|55.8|55.5|54.75|54.65|58.05|59.3|61.2|59.2|59.5|58.95|58.6|58.5|59|59|58|58.6|57.6|59.35|56.6|57.6|55.75|56.25|56.85|56.55|56|56.2|58.35|58.65|59.2|58.7|60.2|59.55|60.15|59.15|59.6|59.9|59|58.1|58.7|59.1|59.1|61.2|61.5|62.8|62.45|61.05|60.85|61.3|61.45|60.05|60.4|61.75|63.25|63.3|62.65|65.8|67.85|66.45|63|63.2|63.45|64.05|66|67.45|70.65|66.45|66.85|64.65||63.2|63.4|61.95|60.8|60.9|61.15||59.7|57.3|56.4|53.55|53.1|55.5|57.6|58.45|57.6|57.5|59.95|65.55|65.35||65.2|67.05|64.65|63.4|62.8|63.75|62.45|63.35|63.35|64|62.95|62.4|66.85|||64.45|64.35|67.75|64.75|64|64.65|64.4
05199|100240|/equities/bravofly-sa|CHALL|36.5|32|31|31.5|30.8|31|29|30|30|29|30.1|31|28.8|28.2|27.5|27.6|26.4|25.2|25|24|23.5|23.4|24|24|23.6|23.2|24.5|24|23.6|23.9|24.1|24|23.8|24.3|23.1|24.3|22.8|24|23.7|24.6|25|24.6|25.6|25.8|26|26.7|26.4|26|26|26.4|26|26.3|26.5|27.1|||26|25.9|25|||24.7|24.2|23.4|24.4|24.6|25|24.2|23.8|24.3|24.2|25|25|25.9|25.4|26.2|26.2|26.7|26.8|26.9|26.2|26.5|25|24.1|23.8|24.2|24.5|24.5|24.4|22|21.5|21.1|20.2|19.55|16.5|16.5|16.35|16.5|16|15.65|15.85|15.55|16.6|16.5|16.95|16.85|16.6|17.65|17.05|16.9|17.2|18.2|18|18.5|19.1|18.5|18.4|18.55|18.6|18.9|19.2|19.1|18.75|19.15|18.15|18.55|18.25|18.85|19.05|19.6|20|19.75|19.4|19.75|20.5|21.3|20.9|20|19.45|19.8|19.9|20|19.45|19.65|19.45|19.65|19.95|19.8|19.9|20|20.4|20.3|20.3|19.9|20.6|20.8|20.1|20.5|19.8|20.5|20.6|20.5|20.4|19.45|20.5|20.7|20.8|21.5|21.3|22.3|22.5|23.6|23.4|22.3|22.3|22.6|22.1|21.9|22|22.4|22.6|23.2|23.6|24|23.2|23.3|23.6|22.8|23|24.3|24.1|25|25.4|24.1|25.5|25.9|26|26.3|24.2|24|25|26.7|27.4|30|27|25.5|23.6|21||20.2|20.2|20.4|19.4|17.1|16.55||16.7|16.9|17.2|16.95|15.75|17|17.5|17.5|18|18.4|17.8|17.65|18.05||21.4|22|20.8|20.3|21|21.2|22|21.6|21.9|21.9|21.9|21.9|22.5|||21.2|20.7|19.2|19.9|20.3|21.5|23.4
05200|949719|/equities/leclanche-sa|CHALL|0.936|0.912|0.928|0.928|0.95|0.95|0.95|0.972|0.97|0.986|0.96|1|1.01|1.02|1|1.02|0.98|0.962|1|1.025|1.035|1.01|1.04|1.045|1.035|1.045|1.05|1.025|1.05|1.05|1.06|1.05|1.07|1.12|1.045|1.02|1.07|1.09|1.07|1.04|1.09|1.07|1.03|1.03|1.06|1.075|1.09|1.085|1.09|1.12|1.12|1.1|1.115|1.115|||1.12|1.055|1.075|||1.07|1.045|1.01|1.085|1.055|0.966|0.896|0.88|0.97|1|1.05|1.07|1.045|1.07|1.135|1.18|1.205|1.07|0.958|0.87|0.81|0.766|0.71|0.79|0.7|0.62|0.57|0.56|0.556|0.542|0.536|0.518|0.54|0.522|0.524|0.52|0.534|0.53|0.53|0.514|0.51|0.526|0.558|0.55|0.552|0.55|0.552|0.55|0.55|0.55|0.56|0.556|0.57|0.57|0.556|0.58|0.552|0.566|0.566|0.56|0.56|0.56|0.54|0.54|0.55|0.564|0.58|0.57|0.57|0.59|0.574|0.59|0.598|0.584|0.582|0.592|0.57|0.576|0.596|0.59|0.62|0.6|0.62|0.6|0.594|0.6|0.6|0.59|0.616|0.618|0.62|0.59|0.61|0.61|0.616|0.616|0.618|0.606|0.592|0.584|0.616|0.61|0.61|0.638|0.61|0.62|0.638|0.638|0.636|0.65|0.63|0.644|0.638|0.638|0.632|0.602|0.62|0.628|0.63|0.63|0.66|0.654|0.636|0.62|0.626|0.6|0.58|0.57|0.6|0.58|0.61|0.6|0.596|0.584|0.61|0.676|0.704|0.734|0.804|0.83|0.874|0.96|0.96|1.03|1.09|1.035|1.035||0.548|0.55|0.526|0.51|0.498|0.502||0.512|0.544|0.55|0.566|0.54|0.568|0.6|0.57|0.532|0.57|0.612|0.63|0.64||0.656|0.648|0.66|0.67|0.65|0.67|0.67|0.662|0.66|0.65|0.66|0.66|0.676|||0.674|0.662|0.664|0.71|0.664|0.65|0.67
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|1944|1930|1904|1914|1908|1968|1950|1898|1846|1858|1856|1852|1830|1846|1804|1852|1828|1782|1768|1760|1762|1776|1790|1800|1810|1858|1862|1870|1902|1900|1934|1874|1800|1792|1824|1876|1860|1890|1878|1952|1910|1892|1850|1898|1870|1892|1838|1838|1890|1786|1784|1770|1786|1776|||1728|1770|1730|||1662|1644|1666|1690|1720|1726|1718|1716|1660|1686|1662|1672|1658|1690|1690|1720|1708|1682|1700|1708|1714|1704|1718|1722|1708|1714|1708|1718|1674|1688|1678|1634|1642|1636|1638|1714|1640|1650|1662|1648|1620|1658|1674|1730|1730|1700|1782|1746|1724|1718|1752|1754|1766|1760|1752|1776|1796|1800|1794|1800|1726|1750|1748|1714|1692|1722|1740|1728|1742|1752|1756|1776|1700|1720|1700|1724|1696|1700|1644|1666|1756|1654|1612|1584|1590|1566|1558|1530|1542|1540|1546|1530|1500|1476|1492|1486|1492|1460|1486|1488|1494|1494|1492|1426|1406|1442|1388|1382|1374|1370|1360|1362|1316|1310|1334|1334|1340|1340|1354|1374|1384|1402|1418|1408|1400|1386|1400|1360|1374|1350|1340|1348|1340|1328|1316|1310|1304|1300|1292|1314|1290|1300|1350|1376|1350|1358|1336||1350|1356|1348|1300|1320|1318||1290|1240|1132|1128|1130|1176|1226|1328|1320|1300|1300|1250|1238||1250|1214|1156|1140|1140|1114|1100|1090|1124|1118|1074|1088|1088|||1082|1048|1050|1012|980|1024|1022
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|45.5|44.15|44|44.35|44.85|44.6|43.5|43.1|43.45|44.1|44.3|44.65|43.9|44.3|42.75|44|44.5|44.35|45.1|45.7|45.25|46.5|47.3|46.75|45|45.55|41.1|39.85|40.2|39.3|38.4|38.6|37.5|36.3|35.85|36.75|36.05|36.1|35.95|35.6|35.1|35.15|34.9|35.6|34.8|35|35|35.05|35|35.8|35.95|36.1|36.2|36.4|||35.05|36.1|36|||35.25|34.5|34.45|35.1|35.3|34.45|33.9|33.75|33.65|34.1|34.5|33.65|34.1|34.15|33.9|34.9|34.7|33.3|34.3|34.2|34.2|34.65|35.1|35.9|36.35|36.9|36.45|37|37.15|36.5|37|37.1|35.85|35.8|36.25|35.2|35|33.8|32.45|32.45|32.65|33.6|33.95|34.9|33.75|33.55|33.95|35|34.5|34.4|34.7|34.45|34.7|33.4|33.7|33.35|33.95|34.05|32.6|32.7|32.8|31.65|32|31.95|31.3|31.95|32.4|32.35|34.15|33.4|33.15|33.3|33.65|33.4|33.7|33.8|33.35|34.2|33.7|35.35|36.25|36.1|36.05|37.05|37.2|37.45|36.8|36.5|36.5|35.8|36.25|36.15|37.05|36.65|36.6|36.7|36.9|35.3|35.25|36.3|36.75|37.5|36.95|36.6|37.55|38.2|39.35|40.2|39.3|40.15|47.05|46.55|44.9|44|44.9|44.9|44.7|43.8|44.1|43.65|44|44.5|45.5|42.95|44.15|41|39.75|36|35.55|35.15|36.6|37.1|37.25|36.8|38.15|37.65|37.3|36.05|35.45|36.45|37.15|36.9|37.05|36.65|36.15|37.05|36.3||34.4|36.7|36.5|36.3|35.25|35||34.85|35.5|34.7|33.05|32.5|33|34.05|34.45|35.3|35.05|33.6|34.2|34.95||34.8|35.95|34.95|33.95|31.9|31.2|30.6|30.2|31.15|31.1|30.35|31|32.9|||31.1|37|37.4|36.4|36.05|37.1|37.75
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|52|52.7|52.5|52.2|52.2|52.3|53.3|52.4|52.2|52.1|51|51|50.8|51|51|52.1|50.5|50|50.1|51.2|51.6|52.2|52.6|51.9|51.3|51.6|51.3|51.5|51.3|51.2|51|51.5|52.1|51.7|51|51.4|52.1|52.3|52.1|52.8|53|53|53.4|53.3|53.2|53.4|52.7|52.7|52.8|54.3|53.5|54.3|54|54.2|||52.5|53.9|53.1|||53.5|52.8|52.3|52.4|52.2|52.4|53.1|53.6|54.4|54.6|54.8|55.3|55.6|55.2|55.6|55.6|56.2|55.1|55.6|55.1|54.9|55|55.2|55|55.2|55.3|53.8|54|53.8|54|53|54|54.1|53|53.9|52.8|53|52|51.7|50.4|51.4|52.1|52.1|51.8|51.5|51.2|51.8|51.9|52.8|53.5|55|53.6|54.9|53.7|53.2|52.6|53.5|51.5|50.9|50.9|52.1|52.4|52.8|52.8|53.1|53.1|53.5|54|53.6|53.9|53.5|56|55.8|56|56.8|56.9|55.9|56.5|55.6|55|57.2|58.5|59.4|58.9|57.9|57|55|54|53.4|54|54.5|54.6|53.8|54.1|55|54.6|54.3|53.9|54|54.1|53.2|53|54.5|55.3|55.7|55.6|54.2|56|57.4|57.7|56.3|57.6|56.4|57.2|58.3|58.1|58.8|58.6|58|57.8|58|57.2|58.1|58|58|58|58.2|58.6|58.5|56.2|58.2|57.5|58.8|58.5|59.5|58.9|58.6|59.3|57.8|58.7|59.6|60.9|61.1|60.8|61.5|61.6|60.9||59.6|57.9|57.6|57.8|58.3|57.3||57.5|55.4|54.9|54.5|53|52.5|53.7|55|54.6|55|54.8|54.8|55.6||55.3|57|55.5|55.5|54.6|55.3|54.3|53.3|55.2|54.7|55|54.7|55.3|||52.1|52|51|52.5|53.2|53.5|52.9
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|86100|85700|85900|86600|86200|86100|85700|85500|84100|84500|84300|84600|84300|81600|80500|82600|82900|83700|84300|85200|85600|85900|85600|86200|86000|84900|84800|85100|85100|85500|85500|85000|85400|83800|83100|84900|85000|86400|85800|86600|86800|85100|85400|87800|87100|86900|86800|86900|87300|88100|88000|88300|88800|89400|||88400|89000|87500|||87900|87200|86300|88200|87800|86800|85200|85900|86600|85800|85000|84000|84000|83900|83200|83200|81600|80800|82000|81400|81800|81700|82500|84400|84000|85000|83400|84400|84200|83700|83300|82900|83200|82500|81700|83200|81400|79900|79300|79300|77500|80200|80700|81400|80800|81700|83000|82700|83300|82700|84800|85500|85400|84900|84400|83400|83100|83200|83300|82200|82000|81200|81800|81700|81800|82700|82500|82100|82900|82600|82500|81000|81200|81300|81500|80600|79500|80000|80100|80900|81200|80500|79800|80200|81300|81400|80500|81100|79700|81100|81700|81400|80900|80500|80900|79400|79000|77300|77500|78000|78500|78400|77500|78100|79400|79300|78200|78700|78900|79700|78500|79100|82400|83500|83600|83400|82500|82400|82300|81000|81000|81000|80700|80300|80600|80300|81400|81000|79700|80000|80500|81000|80000|80800|80500|81000|81800|79700|81300|81400|82800|83700|83600|83400|84800|85600|86000||83400|83300|82100|84000|83400|83400||84000|83500|82900|81100|80600|82400|83000|82500|81800|81200|80300|81000|80100||80800|83400|84300|82800|82100|82900|84000|82500|84800|84000|84500|85200|84100|||83100|81400|80400|80400|79400|80000|82500
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|8125|8195|8210|8325|8235|8255|8220|8205|8090|8115|8135|8070|8050|7780|7625|7790|7835|7875|7990|8055|8115|8205|8205|8185|8205|8060|8050|8040|8050|8070|8000|7970|7955|7835|7730|7900|7965|8045|7950|8010|8030|7945|8075|8530|8435|8425|8470|8355|8470|8525|8505|8545|8635|8665|||8630|8590|8490|||8485|8440|8340|8470|8475|8390|8210|8305|8345|8255|8155|8000|8000|7995|7860|7915|7795|7755|7725|7720|7720|7665|7820|7970|7905|7950|7835|7900|7910|7680|7630|7630|7565|7445|7500|7625|7440|7270|7270|7280|7195|7365|7425|7485|7450|7520|7735|7685|7730|7725|7915|7990|7995|8020|7990|7900|7875|7925|7890|7795|7775|7725|7795|7780|7780|7855|7805|7765|7835|7820|7805|7715|7730|7725|7770|7725|7560|7600|7585|7755|7780|7720|7695|7700|7785|7790|7705|7825|7655|7715|7785|7685|7585|7560|7580|7415|7330|7225|7260|7195|7210|7200|7065|7060|7225|7125|7065|7130|7190|7200|7185|7365|7700|7760|7810|7780|7620|7640|7660|7570|7510|7525|7490|7415|7440|7615|7800|7710|7605|7605|7640|7640|7635|7630|7635|7710|7835|7670|7710|7750|7775|7880|7810|7790|7995|8125|8260||8010|7840|7770|7850|7980|7845||8030|7970|7860|7740|7765|7975|8000|7885|7830|7710|7705|7600|7440||7525|7755|8050|7945|7810|7850|7995|7775|7945|8050|7985|8120|7995|||7840|7680|7655|7740|7740|7750|8000
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|94.24|92.06|94.28|92.28|91.44|92.22|89.8|89.86|87.96|86.18|89.1|95|99|98.54|97.02|98.54|98.82|98.38|103.15|104.6|102.85|102.65|106.35|105.8|104.8|104.45|103.3|103.75|102.35|99.72|98.8|98.18|97.86|94.28|92.86|95.02|92.6|90.9|92.4|91.94|91.86|88.68|86.98|92.94|90.62|92.14|92.08|91.1|90.78|92.9|90.72|87.4|87.34|87.4|||85.92|85.36|84|||84.02|84.76|83.46|82.68|82.26|81.34|79.72|79.54|80.1|79.26|79.86|79.42|78.54|77.04|77.14|78.02|79.34|80.38|78.36|78.14|76.42|74.68|74.86|76.46|74.9|73.52|73.66|75.56|75.06|74.94|76.34|71.6|73.62|84.7|84.8|81.06|79.92|77.64|77.2|78|77.4|79.16|78.2|78.98|80.98|83.98|85|73.4|73.3|72.34|73.64|73.96|73.32|72.28|70.82|70.06|69.54|73.3|72.04|71.6|71.68|70.66|68.38|67.62|68.32|68.6|66.72|65.54|64.78|64.66|64.82|64.54|64.1|63.14|63.3|63.62|62.84|64.1|62.74|64.54|68.68|68.3|66.82|65.5|66.68|67.58|66.8|67.5|67.86|68.5|68.24|66.84|68.46|67|68.26|67.32|66.28|65.56|67.54|66.9|66.9|66.4|68.28|66.28|65.22|65.06|64.42|64.96|63.7|66.64|67.8|66.1|66.2|65|63.84|62.84|61.42|63.96|63.1|62.4|61.74|61.82|62.32|60.98|61.6|60.74|61.86|60.68|59.68|59.14|59.22|59.84|59.38|58.54|58.58|59.26|57.88|55.8|55.16|55.68|57.06|56.42|55.2|55.68|56.4|55.62|55.54||56.68|55.38|52.66|55.46|56.14|54.78||54.98|54.4|53|51.44|50.84|52.38|51.32|48.94|49.09|48.11|47.92|46.96|46.51||46.51|46.87|46.08|46.6|45.9|45.68|45.49|44.73|45.24|44.54|44.08|43.8|44|||42.8|42.96|42.96|43.77|42.09|41.39|41.8
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|542.8|542.4|552|544|546|552.6|544|545|541.8|533.4|544.8|565.2|578|575.6|573.8|583.8|592.4|585.2|591.2|600.8|607.4|609.4|612.6|609|610|601.8|595.8|587.8|570|563|572|569.2|573.8|573|570|570|589.6|600|607.4|599.2|595.2|593.4|580|582.8|587.4|587.6|592.2|588.4|591.8|589|583.2|575|575.4|566|||568.8|570.2|567|||554|560.2|551|556.6|558.4|548.4|541.2|552.4|551|543.4|545|551.2|536|544|539.8|552.2|553|569.6|551.8|548|549.8|551.6|570|577|583.2|580|587|618.8|604.4|605.8|593.8|576.2|620|617.2|622.2|610.8|577.6|562.8|555.2|553.2|556|577.8|574.4|575|569.6|572.2|582|582|598|569|559.8|560|560|557.2|553|552.2|561|573|566.6|576.6|568.6|570.4|566.4|568.8|566.4|576.4|569.4|572|572.2|563|559.8|557.4|550.6|547.4|547.2|548.6|544|553.8|539.2|549.2|568.4|552.8|560.4|552.8|559.2|564|558|562.2|557.2|557.2|563.8|560.4|566.6|555.4|564.8|558.2|546.8|562.6|571|567.8|566.6|565.4|582.4|568.6|566|567.4|571|564.4|563.2|568.2|567|567|565.6|549.2|564.2|562.4|538|542.4|538.4|527.2|527.2|525|519.6|512.6|507.2|502|500.2|496.8|498.9|496.7|492|493.6|488|493|491.6|495|491.4|477.6|465.5|465.7|473.7|468.9|454.3|468.5|468.6|477.9|472||471.5|478|462.9|485.8|500.8|482.6||480|467.6|464.8|448.9|443.1|459.5|455|448.8|445.8|440.3|439.9|439.4|435||421.4|428.3|431|428.6|424.8|418.2|422.6|418|424.6|407.7|408.8|401.4|411.6|||399.3|401.7|404.8|400.6|401.7|391.3|395.4
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|85.57|84.58|84.09|84.58|84.39|83.5|83.4|85.86|86.45|86.45|86.55|84.98|84.09|82.62|83.01|82.62|82.22|81.53|81.93|81.63|81.83|81.73|81.24|81.24|81.44|80.94|80.65|80.65|80.65|80.85|81.93|80.45|79.66|77.89|78.29|78.39|78.19|77.89|77.21|77.99|77.5|78.19|78.88|77.7|77.7|77.8|78.19|78.39|78.58|78.29|79.27|79.27|78.58|78.68|||78.78|78.48|77.99|||78.39|77.8|78.19|78.19|77.7|77.8|78.09|78.48|78.39|78.19|78.29|77.89|77.99|77.99|78.39|77.89|77.8|77.11|78.68|78.58|78.88|79.37|79.37|79.66|78.98|79.07|78.98|79.96|80.25|79.66|79.37|78.68|78.98|78.68|79.07|78.78|80.16|77.6|76.71|76.12|76.71|76.81|76.81|77.11|76.81|77.3|77.7|77.4|77.89|78.19|78.29|78.29|78.68|78.68|78.19|78.78|78.58|78.39|77.11|77.3|76.71|77.6|77.6|77.21|77.3|77.11|77.7|77.21|79.47|78.78|78.29|78.68|78.68|78.19|78.39|79.27|78.09|79.47|77.99|78.88|78.09|78.98|78.39|78.39|79.07|78.98|78.78|78.68|76.91|76.91|74.75|74.16|74.65|74.94|74.94|75.34|74.94|74.35|74.06|73.96|74.06|74.75|73.96|74.35|74.55|74.55|74.75|74.94|74.75|75.14|76.71|76.12|74.6|73.55|73.17|73.46|74.31|73.08|73.55|73.17|73.55|72.5|73.27|72.88|73.46|72.79|74.7|74.79|74.31|74.31|76.31|75.27|75.17|74.12|73.74|74.31|74.79|73.74|74.12|75.36|75.08|75.65|76.22|74.22|73.74|76.31|75.74||76.98|77.08|74.5|75.08|73.93|72.79||73.65|73.36|74.6|73.08|72.98|74.12|73.36|73.84|75.65|77.55|77.46|78.51|72.79||74.7|74.89|73.84|74.41|73.27|72.6|72.88|71.65|72.79|72.79|72.79|72.6|75.17|||73.27|74.31|72.69|73.55|72.03|72.03|73.46
05209|955602|/equities/mch-group-ag|CHALL|13.0937|13.2899|13.388|13.437|13.1918|13.4861|13.4861|13.388|13.437|13.388|13.2409|13.1918|13.388|13.437|13.2409|13.437|13.6332|13.437|13.5841|13.6822|13.7313|13.6822|13.3389|13.388|13.2899|13.5351|13.5351|13.0937|13.3389|13.5351|13.5351|13.5841|13.2409|13.2409|13.437|13.4861|13.5351|13.5351|13.437|14.0255|13.8784|13.6822|12.9957|12.8485|12.211|12.26|12.26|12.3091|12.4072|12.5543|12.5053|12.3091|12.1129|11.9168|||11.7696|11.9168|11.4754|||11.2792|10.985|10.936|10.985|11.0831|11.2302|10.936|11.5735|11.8677|11.7696|12.0526|12.1794|12.4332|12.3909|12.4332|12.3486|12.4332|12.1794|12.5178|12.0526|12.1794|12.3486|12.264|12.3486|12.5178|12.264|12.6023|12.4755|12.4332|12.4332|12.6023|12.3486|12.56|11.7988|11.1222|11.2914|10.9953|10.953|11.1222|11.2491|11.2491|11.4605|11.4182|11.672|11.7988|11.7988|11.7988|11.6297|11.1222|10.9953||11.3759|11.3336|11.4182|11.4182|11.2914|11.5451|11.6297|11.5451|11.672|11.7565|11.3336|11.3759|11.7565|11.8834||11.8411|12.0103|12.0526|12.0949|11.968|11.6297|11.4182|11.2068|11.4182|11.7565|11.7988|11.8834|11.8834|12.264|12.3486|13.7113|12.8921|12.8921|12.8059|12.8921|12.7196|12.8059|12.849|12.5472|12.7627|12.2022|12.4609|12.6334||12.9352|13.0215|12.7627|12.8921|12.8059|13.3233|13.1077|13.1939|13.237|13.237|13.2802|13.2802|13.582|13.97|14.2287|13.7976|14.6599|14.4874|14.6168|14.5737|14.6599|14.8755|15.5223|15.1773|16.8158|16.8158|16.3415|14.8755|15.3498|15.5223|15.2636|15.5223|17.0745|14.9617|15.0049|14.9617|14.4443|14.4012|14.4874|14.9186|14.8755|14.2719|13.4095|13.6251|13.7113|13.6682|13.8407|13.8838|14.1425|13.2802|13.2802|13.2802||13.5389|12.849|12.7627|11.7711|11.383|11.2105||11.2105|11.1674|11.1243|10.8656|10.7362|11.0381|10.9949||10.9949|11.0812|10.8656|10.3913|11.1243||11.7279|11.8573|11.6848|11.2968|10.7794|10.65|10.8225|10.7794|10.9087|10.6069|10.2188|10.3482|11.4261|||12.3316|12.4178|12.3747|12.4178|11.8142|11.7711|11.7279
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|109|108|107.6|104.8|104.4|103.8|103.4|101.8|101|100.4|101.4|106.4|105.6|105|103.6|106.4|105|104.8|105.6|104.6|104|105.6|108.8|105.6|104|106.2|107.6|106.6|107.8|106.4|109|106.2|105|103.6|101.4|102.6|101.4|102|101|101.2|99.4|97.9|96.4|96.3|94|94.9|91|91.6|89|88.9|88.9|88.7|88.5|88.6|||87.6|88.3|87.1|||87.4|87.8|87.9|87.6|86.2|85.9|82|83.6|85|85.1|86.4|88.3|88.5|90|88.1|89.2|87|86.3|85.1|84.5|83.9|86.4|86.4|86.6|85.9|85|84.8|88.3|88|87.4|86.7|87.4|88.7|84.1|82.3|83.1|79.7|77.7|77.7|76.9|77.3|79.4|82.4|82.5|83.3|87.5|85.1|86|88.6|90|90.5|90.1|91.7|90.5|91|90|89.5|89|87.6|87.2|86|86.4|86.8|84.5|84.5|85.6|85.6|84.8|86.7|85.5|85.7|86.7|85.4|85.4|86.6|86.8|87.4|87|83.7|84.3|87.4|88.6|85.6|87|88.6|87.5|86.6|85.5|86|87.2|86.9|86.6|88.6|89.9|89.6|89.5|88.4|87.5|89.5|87|87|84.7|86|84|82.5|83.3|85.9|85.3|84.4|85.8|87|84.9|82.2|81.7|79.8|81.8|77.7|76.9|73.4|73.5|71.5|76.7|76.7|74.9|77.3|74.5|75.1|77.5|77.8|77.8|79.3|79.7|79.9|81.9|80.6|80.9|82.5|80|79|80.8|80.6|80.9|82.3|82|81.5|82|82.7||81.7|80|75.1|77.3|79.5|79.9||79|77|75|71|72.5|74.4|73.9|75|71.3|71.9|70.7|68.6|68.4||67.3|66.2|67.1|68.5|67.1|66.8|65.2|63.4|65|61.9|60.7|59.6|62.7|||58.5|57.7|58.5|54|50.8|50|52.1
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|61.3|59.9|60.4|59.4|56.5|57.4|54|51.8|52|51.6|52.9|53.4|51.7|51.7|51.8|51.9|51|50.6|52.5|52|52.4|51.2|53|51.3|51.6|52.8|53.4|52|53|52|50.3|48.9|46.6|46.5|46.5|46.5|46.3|45.5|44.65|47.3|45.5|44.1|44.65|44.3|43.55|44.5|43.8|45|45.5|46.7|46.85|46.6|46.6|44|||46.5|46.5|44.85|||45.25|44.5|44.95|45.9|45.2|45.35|44.85|45|45|45|45|45.6|44.5|46.25|46|46.7|47.15|47.9|47.2|46.55|45.8|46.45|46.45|46.3|47.25|46.3|47|47.9|47.75|47.5|46.05|48|47.5|46.85|47.85|47.9|47.9|47|45|47.2|46.8|46.25|46.55|48.35|44.7|45.75|47.15|48.8|47.2|47.9|48.95|48.55|47.7|48.8|49.8|49.85|49.35|47|45.6|46|45.6|45.55|45|44.1|44.45|44.1|43.2|43|43.5|42.3|42.15|40.5|40.15|39.65|37.65|38|39.05|38.5|39.95|41|40.1|41.4|41.4|40.25|41.1|41.4|41.4|40.3|40.5|39.9|40.5|41.2|38.2|38.2|38.9|39.4|36.8|37|37.1|37.35|37.75|36.7|37.8|38.75|39.55|38.05|38.2|38.4|38|38.8|40|40|40.1|39.8|40.45|39.4|40.5|41.65|40.7|40.5|40.85|41.25|40.8|41|41.5|41.45|40.5|40.1|41.9|41.8|41.8|40.1|39.9|41.05|42.75|41.4|42.75|42.2|42|39.4|40.15|39.3|40.05|40.55|40.4|42|40.5||38.8|38.4|38|38.15|38.6|38.8||39.8|39.1|38.25|39|36.05|39.4|38|39.95|39.95|39.95|39|38.3|38.75||38.85|39.1|39.4|38.7|38.2|38.2|38.9|39.35|38.75|39.1|38.9|38.05|39.1|||38.5|38.6|38.9|38|36.5|34.9|36
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|1960|1955|1895|1935|1900|1870|1820|1800|1745|1710|1700|1705|1700|1675|1650|1680|1650|1645|1670|1625|1635|1615|1630|1640|1645|1635|1640|1620|1640|1575|1665|1680|1690|1625|1610|1625|1595|1625|1560|1635|1645|1670|1690|1675|1605|1615|1585|1595|1595|1625|1605|1570|1510|1520|||1500|1520|1525|||1485|1420|1375|1365|1335|1315|1300|1315|1325|1385|1320|1310|1320|1315|1330|1345|1350|1355|1360|1370|1380|1390|1350|1345|1330|1335|1340|1345|1345|1350|1295|1320|1320|1280|1270|1280|1235|1145|1135|1100|1135|1195|1200|1225|1245|1280|1280|1285|1275|1260|1290|1290|1310|1295|1300|1300|1305|1305|1300|1305|1310|1275|1270|1280|1275|1290|1295|1290|1315|1335|1350|1350|1335|1330|1310|1345|1305|1290|1285|1290|1320|1310|1325|1330|1355|1345|1250|1250|1245|1230|1230|1230|1205|1235|1230|1230|1255|1230|1230|1235|1250|1235|1245|1250|1280|1305|1335|1335|1335|1330|1350|1355|1360|1345|1345|1335|1330|1305|1350|1345|1365|1345|1355|1370|1390|1390|1415|1470|1465|1495|1500|1466.2|1459.5|1466.2|1493.2|1500|1520.3|1513.5|1554.1|1581.1|1608.1|1594.6|1621.6|1506.8|1486.5|1473|1452.7||1391.9|2030|1955|1920|1885|1870||1885|1880|1875|1795|1845|1845|1785|1850|1845|1835|1835|1815|1830||1825|1850|1815|1815|1805|1805|1785|1765|1780|1710|1700|1700|1825|||1775|1700|1710|1580|1550|1580|1550
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.3722|0.368|0.3726|0.3844|0.3798|0.3805|0.3733|0.3855|0.3841|0.3529|0.3634|0.3862|0.3919|0.3935|0.3926|0.4014|0.4053|0.3977|0.4407|0.4336|0.4062|0.4115|0.3761|0.3513|0.3604|0.3536|0.3496|0.3485|0.3513|0.34|0.3398|0.3363|0.3227|0.3211|0.3113|0.3165|0.3097|0.3214|0.323|0.3333|0.3428|0.3391|0.3359|0.3336|0.3292|0.3396|0.3407|0.3481|0.3235|0.3398|0.3527|0.34|0.3363|0.3237|||0.2981|0.2986|0.3005|||0.2876|0.2871|0.2766|0.283|0.2743|0.2936|0.3048|0.2904|0.2929|0.2924|0.3002|0.3007|0.3115|0.3163|0.2982|0.3037|0.3264|0.3388|0.3458|0.3315|0.3313|0.3271|0.3212|0.3115|0.309|0.3009|0.3041|0.2848|0.2681|0.2681|0.2619|0.2596|0.2637|0.2563|0.2496|0.2313|0.2372|0.2281|0.2159|0.2113|0.1986|0.2106|0.223|0.2281|0.2363|0.254|0.2329|0.2299|0.2331|0.2327|0.2473|0.2487|0.2558|0.2527|0.2756|0.2621|0.2425|0.2212|0.2432|0.24|0.2486|0.2318|0.234|0.2338|0.2396|0.2408|0.2394|0.238|0.2394|0.2218|0.21|0.1988|0.182|0.1786|0.1851|0.1873|0.1834|0.1874|0.173|0.1868|0.195|0.19|0.19|0.1959|0.2074|0.209|0.1936|0.196|0.174|0.1661|0.17|0.1701|0.1733|0.1546|0.1533|0.16|0.1591|0.1544|0.1439|0.147|0.1507|0.1485|0.1462|0.1348|0.1266|0.1214|0.127|0.115|0.1438|0.1587|0.162|0.1639|0.1565|0.148|0.158|0.185|0.1851|0.1589|0.1607|0.1548|0.1618|0.1628|0.1657|0.1716|0.1638|0.1539|0.1536|0.1485|0.1328|0.1371|0.1477|0.1568|0.1436|0.1166|0.0988|0.1021|0.0988|0.0988|0.0964|0.0964|0.0988|0.1008|0.1014|0.1014|0.0998|0.1025|0.1008||0.0967|0.1053|0.1069|0.1068|0.1147|0.1213||0.1213|0.1213|0.1158|0.1214|0.1266|0.1328|0.1328|0.1235|0.1307|0.1346|0.1385|0.1357|0.1291||0.1336|0.1454|0.1302|0.1146|0.1061|0.1003|0.0944|0.092|0.0917|0.0885|0.09|0.087|0.0956|||0.0871|0.0851|0.0862|0.0837|0.0851|0.0819|0.0815
05214|955604|/equities/mikron-holding-ag|CHALL|6|6.08|6.2|6|6|5.8|5.92|6.02|5.84|5.94|5.8|5.9|5.8|5.9|5.82|5.8|6|5.76|5.64|5.78|5.72|5.74|5.8|5.84|5.86|6|5.9|6|5.96|5.9|5.88|5.88|5.76|5.8|5.9|5.9|6.02|5.8|5.8|5.82|5.74|5.76|5.66|5.74|5.78|6.06|6.02|5.84|5.62|5.62|5.66|5.84|5.8|5.3|||5.4|5.48|5.58|||5.4|5.32|5.18|5.46|5.42|5.4|5.52|5.54|5.58|5.32|5.48|5.3|5.48|5.5|5.58|5.62|5.7|5.7|5.7|5.6|5.36|5.4|5.54|5.52|5.32|5.3|5.42|5.6|5.38|5.28|5.2|5.26|5.12|5.06|5.32|5.5|5.48|4.94|4.65|4.69|4.77|4.87|5.06|5.12|5.16|5.14|5.14|5.12|5.04||5.14|5.26|5.3|5.34|5.32|5.34|5.34|5.34|5.32|5.48|5.48|5.5|5.46|5.38|5.34|5.36|5.28|5.2|5.22|5.26|5.2|5.14|4.99|4.89||4.91|4.94|5|4.83||5.08|5||5.18|5.28|5.02|5.02|5|4.99|4.93|4.93|5|5|4.85||5.14|4.95|4.88|4.85|4.93|4.99|5.04|5.06|5.04|4.96|5.22|5.24|5.4|5.1|5.28|5.42|5.36|5.4|5.16|5.16|5.16|5.28||5.28|5.32|5.26|5.3|5.36|5.32|5.32|5.3|5.22|5.44|5.34|5.24||5.38|5.38|5.42|5.44|5.42|5.54|5.54|5.68|5.3|5.36|5.2|5.48|5.4|5.56|5.74|5.2||5.1|5.1|5.1|5.1|5.06|5.2||5.1|5.1|5|4.97|4.85|5.1|5.2||5.06|5.02|4.85|4.88|4.84||4.8|4.77|4.61|4.61|4.74|4.77|4.8|4.75|4.52|4.5|4.56|4.6|4.98|||5.08|5.28|5|4.98|4.84|4.94|5
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|11.78|11.66|11.88|11.86|11.72|11.26|11.28|11.22|11.2|11|10.94|11|10.88|10.98|10.6|10.78|10.76|10.56|10.8|10.6|10.46|10.48|10.68|10.72|10.42|10.36|10.44|10.48|10.58|10.78|10.78|10.66|10.3|9.76|9.55|9.45|9.72|9.95|9.76|9.98|10.06|10.02|10.12|10.2|10.1|10.34|10.08|10.46|10.22|10.22|10.28|10.14|10.02|10.06|||10.08|10.16|9.97|||9.91|9.87|9.85|9.88|9.93|9.76|9.77|9.61|9.59|9.75|9.74|9.61|9.74|9.68|9.58|9.68|9.68|9.68|9.95|9.96|10.1|10.1|10|9.9|10|10|9.94|9.91|9.63|9.67|9.61|9.62|9.66|9.24|9.22|9.22|9.17|9.02|8.59|8.48|8.41|8.65|8.84|9.05|8.86|9.01|8.97|9.05|9.19|9.24|9.24|9.12|9.12|9.1|9.07|9.07|9.07|9.12|9.07|9.12|9.13|9.06|9.08|9.04|9.04|9.18|9.14|9.01|9.13|9.1|9.16|9.2|9.31|9.37|9.54|9.69|9.75|9.76|9.71|9.68|9.84|9.87|9.76|9.83|9.98|9.81|9.58|9.42|9.06|8.09|8.13|8.13|7.76|7.69|7.71|7.67|7.53|7.41|7.47|7.21|7.32|7.42|7.48|7.3|7.44|7.55|7.67|7.77|7.78|7.78|7.83|7.62|7.7|7.83|7.82|7.65|7.8|7.73|7.6|7.86|7.91|7.99|8.11|8.14|8.28|8.25|8.23|8.22|8.07|8|8.22|8.25|8.24|8.39|8.22|8.16|8.12|7.96|7.93|7.81|8.25|8.05|8.3|8.21|8.13|8.31|8.23||8.16|8.25|8.24|8.16|8.06|7.73||7.82|7.76|7.92|7.5|7.45|8.05|8.27|8.34|8.26|8.4|8.33|8.52|8.11||8.5|8.69|8.37|8.17|8.37|8.35|8.25|8.25|8.38|8.39|8.48|8.37|9.3|||8.92|8.83|8.82|8.3|7.92|8.03|8.08
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|274.2|273.24|273.24|271.33|268.93|268.93|266.06|265.11|267.02|266.06|267.98|267.02|270.85|272.28|271.33|274.2|272.76|273.24|273.72|270.85|271.8|272.28|271.33|269.89|270.85|271.33|269.89|269.89|270.37|272.76|272.28|272.28|275.15|272.76|268.93|269.41|269.89|267.5|265.58|271.8|272.76|277.55|276.59|279.46|279.94|281.85|280.9|281.38|276.59|276.11|270.85|272.28|272.76|275.15|||273.72|275.63|270.85|||270.37|267.98|268.93|275.15|270.85|268.46|264.15|263.19|265.11|262.23|259.84|256.97|254.58|255.06|256.97|255.06|254.58|253.62|253.62|254.58|256.97|256.01|261.28|262.23|262.71|266.06|262.71|265.11|263.19|263.67|265.58|267.02|260.32|254.58|255.53|254.1|252.19|253.14|253.62|251.23|247.4|252.66|251.71|253.14|254.58|255.06|258.41|259.36|259.36|264.63|262.71|264.63|266.06|263.19|261.28|260.32|265.11|262.71|262.71|260.8|258.88|257.45|259.84|256.01|256.49|254.58|255.53|255.53|251.71|256.01|252.66|253.62|256.49|260.32|265.58|264.63|264.15|265.11|259.36|265.11|266.06|258.41|254.1|254.58|256.01|257.45|253.62|255.06|255.06|253.14|247.88|246.92|250.27|247.88|246.44|246.44|247.88|244.05|245.96|245.01|246.92|245.49|242.61|245.49|244.05|243.09|243.09|240.22|245.49|245.01|246.92|249.31|245.01|245.01|245.01|245.49|249.79|251.23|252.66|249.9|248.98|248.51|250.82|254.51|255.89|253.12|252.66|250.36|246.67|244.36|246.21|246.67|248.98|250.82|252.66|250.82|246.67|246.21|247.13|246.67|253.12|255.89|259.58|260.04|263.27|257.74|260.5||252.2|252.66|248.05|248.51|250.36|245.75||268.5|247.13|245.29|256.5|256.5|240.68|262|247.13|255.89|246.21|242.06|241.14|243.9||244.36|248.51|244.36|243.9|242.06|241.14|261.5|241.14|244.83|244.36|234.68|234.68|239.75|||260.5|235.6|232.84|238.37|233.3|231.45|259.5
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|24.15|23.7|23.4|23.55|21.55|21.75|21.1|21.15|20.7|20.5|21.05|21.95|23.15|23.4|23.25|24.25|25.05|24.6|25|25.95|25.9|26.5|27|26.8|28|28.2|27.25|27.8|27.95|24.7|24.5|23.55|22.35|22.8|21.85|21.5|21.5|21.05|21|21.25|20.85|20.65|20.75|21.4|21|21.05|20.8|21|20.9|21.1|20.7|21.1|21.4|21.25|||20.75|21.3|21.4|||21.5|21.75|21.55|21.8|22.5|22.2|21.85|21.9|21.7|21.95|21.5|22|21.4|21.8|21.25|21.4|21.5|21.1|21.9|21.55|21.6|21.5|21.2|20.7|20.55|20.55|21|21.65|21.75|21.45|21.5|20.25|20|21.15|21.2|20.5|20.2|20.3|20.1|18.9|19.8|15.36|14.74|15.1|14.88|15.06|15.8|16.34|16.02|14.96|15.48|15.58|16.02|15.96|15.84|15.52|16.06|15.56|15.5|15.9|16.02|16|15.94|15.46|15.3|16|15.86|16.06|16.62|16.18|16.3|16.32|16.74|16.12|16.32|16.28|16.6|17.76|16.38|17.74|18.4|19.56|20.2|19.5|20.5|22.05|21.95|21.65|22.3|21.95|21.95|22.05|22.15|20.55|20.85|22|20.25|17.08|17.38|17.2|17|17|17.76|17.36|17|17.12|17.06|17.22|17.06|18.16|19.5|18.94|19|18.84|18.58|19.3|19.5|20.35|20.15|21|18.5|14.86|14.92|14.62|15|14.5|14.96|15.1|15.36|22.5|22|22.65|21.8|22.05|22.5|22.75|21.35|20.75|20.45|20.65|20.7|20.2|20.65|20.55|21.1|21.3|21.5||21.6|21.6|21.2|21.25|21.5|21.7||22.45|22.8|23|23.55|23.2|23.3|23.7|24.15|23.5|24|21.45|21.25|20.5||21|21.5|21.9|22.2|21.9|22.5|21.85|22.55|21.7|19.2|17.48|17.58|18.6|||17.04|17.44|16.6|17.64|17.68|17.76|17.54
05218|949725|/equities/nebag-ag|CHALL|9.65|9.6|9.65|9.55|9.55|9.55|9.45|9.55|9.55|9.5|9.55|9.5|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.25|9.25|9.4|9.45|9.45|9.55|9.35|9.6|9.6|9.55|9.7|9.6|9.75|9.65|9.5|9.5|9.55|9.55|9.6|9.6|9.7|9.65|9.65|9.7|9.45|9.4|9.45|9.45|9.4|9.4|9.35|9.2|9.35|9.35|9.2|||9.25|9.5|9.45|||9.45|9.4|9.2|9.2|9.15|9.05|9.15|9.25|9.3|9.25|9.15|9.15|9.1|9.2|9.1|9.1|9.1|9.05|9.1|9.05|9|8.95|8.95|8.95||8.8|8.8|8.8|8.85|8.85|8.75|8.8|9|8.7|8.7|8.6|8.55|8.35|8.3|8.5|8.5|8.7||8.65|8.5|8.7|8.65|||8.65|8.65|8.65|8.65|8.7||8.7|8.7|8.75||8.7||8.65|8.7||8.65|8.7|8.75|8.75|8.8|8.7|8.7|8.6|8.65|8.55|8.45|8.45|8.75||8.75|8.75|8.8|8.7|8.7|8.8|8.75|8.85|8.85|8.85|8.8|||8.9|8.8|8.7|8.8|8.7|8.7||9|8.75||9.05|9.05|8.9|8.9|9.05|9.3|9.25|9.35|9.35|9.3|9.2|9.2|9.25|9.35|9.35||9.2|9.25|9.35|9.3|9.35|9.3|9.35|9.4|9.3|9.3||9.4|9.35|9.4|9.35|9.35|9.45|9.4|9.5||9.4|9.5|9.45|9.5|9.4|9.45|9.45|9.05|9.05|9||9.1|8.95|9|9|8.9|8.95||8.95|8.95|8.9|9.05|8.75|8.9|8.9|9|8.85|8.9|8.75|8.6|8.45||8.8|8.75|8.9|8.9|9|9.1|9.1|9.35|8.9|9.35||9.5|9.5|||9|8.45|8.55|8.2|8.2|8.2|8.4
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|101.62|101.38|101.16|100.36|99.87|100.46|100.56|100.38|99.36|98.57|98.5|96.96|97.78|96.93|95|96.2|96.75|96.7|98.22|98.21|99.24|100.36|100.3|100.86|100.72|100.7|100.2|99.42|99.3|100.24|102|102.2|102.52|102.34|100.04|102.74|103.82|103.36|101.8|101.02|100.36|100.82|100.6|101.26|100.88|100.44|100.34|100.36|100.6|101.36|102.12|102.28|103.66|104.46|||104.26|104.6|103.58|||101.24|101.82|100.36|102.3|101.58|100.58|99.62|99.7|100.62|99.9|100.02|99.39|99.14|99|99.31|100.02|100.44|101.18|102.3|102.38|101.94|101.78|101.46|103.68|104.12|104.96|105.52|105.08|106.06|106.06|106.3|104.46|105.46|106.5|107.16|108.46|106.46|104.5|103.1|103.1|103.46|105.9|106.78|106.56|106.32|106.54|107.42|107.28|107.86|107|108.58|109.6|109.5|108.66|108.26|107.7|108.18|109.8|110.34|110.14|109.34|109.7|109.88|109.76|108.22|109.06|109.2|108.42|108.42|109.4|110.26|109.64|109.7|109.98|109.68|110.02|108.26|108.72|108.32|109.34|110.04|108.64|108.56|108.86|110.18|110.56|109.72|110.74|110|109.98|110.86|108.98|109.18|108.7|109.08|109.02|108.08|107.9|107.68|107.4|107.82|109.16|109.32|108.1|109.92|110.68|110.64|110.48|109.48|111.28|109.44|108.36|108.56|108.74|108.46|108.86|106.84|107.5|107.16|105.58|105.98|105.26|105.98|105.12|105.76|105.26|104.74|104.92|105.04|105.24|104.78|106.5|106.58|107.5|106.84|107.92|104.62|103.14|102.8|103.5|105.26|105.36|103.54|102.6|102.76|103.96|102.92||103.86|102.84|101.32|102.58|103.82|102.96||104.92|105.44|105.08|103.88|103.14|105.36|106.18|105.58|105|103.78|102.78|101.82|99.81||101.9|102.98|104.1|104.2|106.56|104.7|106.2|104.7|108.36|106.04|104.58|103.28|103.46|||102.22|104.2|103.9|103.96|102.36|101.08|99.84
05220|949727|/equities/new-value-ag|CHALL|0.58||0.42|0.55|0.55|0.48|0.478|0.422||||||0.416||||0.448||||0.432||0.43||||0.42||0.45||0.45|0.47|0.488|0.488|0.48|0.47|0.468|0.372|||0.4|0.404||0.488||0.488|0.488|||||0.45|0.45|||0.41|0.444|||||0.454|0.488|||||0.43|||0.494|0.496|0.42|0.44|0.43|0.422|0.5|0.42|0.458|0.5|0.466|0.5|0.46|0.41|0.45|0.45|0.4|0.4|0.41||0.41|||0.404||||||0.45|||||0.454|0.454|||0.492|||||||0.496|||||0.44|0.45||0.498||0.5|||0.472|||0.49|||0.54||0.48|0.476||0.505|0.565|0.51|0.54|0.54|0.57|0.57|0.575|0.6|0.59|0.55|0.625|0.535|0.58|0.56|0.69|0.63|0.7|0.62|0.286||||0.34|0.336||||0.348|0.368||0.376|0.378|||0.39|||0.39|0.398|||||||||||||||0.44|0.42|0.49||0.38|0.37||0.5||0.39|0.44|||||0.49|0.51|||0.5|||||0.52|0.525|||0.52|0.55|0.52|0.55|0.51|0.5|0.5|||0.6|0.555|0.51|0.6|0.5|0.75|0.75|0.75|0.5|0.37|0.28|0.25|||0.206|0.41||||0.39|0.39
05221|955607|/equities/newron-pharmaceuticals|CHALL|2.82|2.82|2.88|2.8|2.885|2.82|2.9|2.85|2.84|2.84|2.825|2.98|2.95|2.96|2.84|2.985|2.9|2.85|2.95|2.92|2.9|2.9|2.85|2.85|2.85|2.97|2.95|2.95|2.9|2.9|2.82|2.8|2.82|2.8|2.89|2.8|2.87|2.91|2.82|2.72|2.9|2.56|2.68|2.25|2.195|2.22|2.08|2.13|2.12|2.05|2.08|2.115|2.08|2.13|||2.15|2.13|2.14|||2.17|2.1|2.075|2.185|2.195|2.2|2.12|2.21|2.135|2.11|2.18|2.14|2.19|2.17|2.24|2.05|2.12|2.07|2.075|2.1|2.11|1.99|2|2.01|1.92|1.93|1.96|2.01|1.99|1.94|2.07|1.77|1.72|1.77|1.722|1.674|1.71|1.77|1.75|1.75|1.802|1.85|1.83|1.8|1.85|1.8|1.83|1.82|1.85|1.84|1.884|1.88|1.888|1.93|1.92|1.94|1.92|1.9|1.94|1.88|1.916|1.89|1.95|1.9|1.96|1.92|1.99|1.9|1.96|1.96|2|1.972|2.08|2.03|1.93|1.88|1.88|1.93|1.9|1.922|1.95|2.04|2|2.095|2.05|2.1|2.13|2.075|2.08|2.05|2.06|2.09|2.01|2.065|2|2.305|2.61|2.1|1.38|1.42|1.34|1.4|1.43|1.42|1.444|1.45|1.432|1.542|1.51|1.52|1.52|1.58|1.56|1.6|1.55|1.63|1.598|1.63|1.652|1.62|1.65|1.692|1.678|1.652|1.7|1.652|1.7|1.716|1.71|1.7|1.752|1.75|1.76|1.764|1.814|1.85|1.848|1.81|1.78|1.8|1.8|1.802|1.83|1.8|1.79|1.848|1.866||1.86|1.85|1.838|1.88|1.844|1.81||1.76|1.8|1.798|1.876|1.85|1.856|2|1.8|1.586|1.6|1.8|2.08|1.8||6.25|6.3|6.3|6.35|6.32|6.47|5.98|6.2|6.2|6.03|6.14|5.77|5.72|||5.18|5.11|5.1|5.11|5.08|4.95|5.2
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|79.64|79.24|79.58|78.45|77.86|78.45|78.32|78.2|78.86|76.89|78.09|80.78|80.94|79.69|78.19|79.04|79.37|78.34|79.1|79.25|80|80.8|81.6|82.4|82|81.76|81.69|81.49|81.72|81.48|81.53|80.26|80.64|80.88|80.53|82.83|83.82|84.33|86.13|85.93|85.61|86.01|85.52|85.03|85.3|83.52|83.1|83.42|83.8|83|82.29|82.75|82.78|83.19|||83.65|82.48|80.87|||78.57|78.53|78.19|80.51|81.52|80.52|79.68|81.26|81.56|81.3|81.29|81.2|81.3|81.2|80.92|81.92|81.37|82.27|81.06|81.26|80.98|80.27|79.6|79.61|79.1|78.79|78.8|79.01|78.4|78.74|78.88|77.32|77.06|76.38|76.51|77.05|74.41|73.12|71.49|71.11|71.85|74.15|76.33|76.48|76.63|76.38|77.77|78.59|78.95|77.94|79.89|80.12|80.43|80.66|80.04|78.8|79.66|80.7|80.39|80.4|79.91|80.5|80.79|80.31|80.2|81.31|81.67|81.58|82.93|82.3|82.27|83.06|81.9|81.8|81.06|81.12|80.13|80.15|78.78|79.18|80.51|78.99|78.04|78.17|78.95|78.78|78.48|78.63|78.52|78.13|78.41|77.29|77.82|77.25|77.79|77.42|76.21|75.49|75.5|76.01|75.95|77.09|77.39|75.47|76.36|77.11|77.48|77.87|78.07|79.75|80.5|81.12|82.71|82.36|82.41|83.03|81.5|82.18|82|81.9|82.5|83.1|83.47|82.38|83.04|82.81|82.42|83.37|83.17|84.6|84.41|86.35|85.3|86.84|85.65|85.1|82.63|80.82|80.26|81.12|83.7|84.14|82.46|83.04|81.77|82.48|82.59||83.03|83.38|81.18|82.28|83.11|82.18||82.96|82.81|82.55|81.16|81|83.1|83.82|83.65|82.69|83.18|83.63|82.44|80.55||82.26|85.06|86.75|88.03|85.97|86.46|86.55|85.82|87.7|86|84.6|82.22|82.8|||82.12|82.45|82.8|83.3|81.65|80.78|78.9
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|10.94|10.86|10.77|10.64|10.8|10.81|10.87|10.7|10.7|10.22|10.35|10.67|10.46|10.24|9.82|10.02|10.19|9.99|10.25|10.13|9.79|9.78|9.92|9.815|9.76|9.78|9.815|9.85|9.885|9.705|9.81|9.81|9.645|9.3|9.185|9.255|9.15|9.175|9.02|9.095|9.125|9.095|8.9|9.13|9.045|9.455|9.395|9.435|9.295|9.28|9.38|9.265|9.035|9.045|||9.15|9.085|8.98|||8.95|8.91|8.815|8.97|8.84|8.82|8.87|8.715|8.685|8.76|8.725|8.645|8.665|8.765|8.625|8.59|8.625|8.55|8.78|8.65|8.545|8.44|8.3|8.14|8.045|8.08|8.015|8.005|7.76|7.76|7.695|7.76|7.725|7.27|7.22|7.165|7|6.65|6.375|6.295|6.37|6.6|6.73|6.92|6.935|6.95|7.055|7.125|7.21|7.11|7.345|7.32|7.5|7.495|7.475|7.415|7.5|7.415|7.33|7.395|7.35|7.29|7.4|7.25|7.385|7.515|7.595|7.62|7.925|7.96|7.98|8.015|8.095|8.09|8.145|8.23|8.215|8.37|8.205|8.195|8.315|8.29|8.235|8.305|8.405|8.515|8.395|8.435|8.25|8.315|8.44|8.435|8.395|8.375|8.495|8.56|8.48|8.245|8.08|7.975|8.005|7.9|7.795|7.61|7.595|7.7|7.765|7.86|7.71|7.925|7.965|7.99|7.94|7.95|8.07|8.155|8.015|8.025|7.935|7.82|7.91|7.88|7.83|7.66|7.675|7.65|7.725|7.785|7.455|7.48|7.755|7.86|7.695|7.64|7.71|7.745|7.83|7.5|7.455|7.515|8.035|8.165|8.56|8.56|8.36|8.25|7.96||7.805|7.99|7.945|7.715|7.385|7.31||7.4|7.29|7.175|6.645|6.485|6.66|6.855|6.92|6.885|6.67|6.83|6.9|6.895||7.23|7.31|7.1|7.02|6.915|6.975|6.92|7.02|7.37|7.305|6.88|6.865|7.455|||7.565|8.12|8.15|8.07|7.495|7.575|7.565
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|1.85|1.74|1.73|1.86|1.84||1.85|1.87|1.87|1.68|1.8|1.83|1.94|1.94|1.86|1.95|1.94|1.85|1.88|1.94|1.88|1.9|1.92|1.95|1.94|1.95|1.94|1.87|||||||1.84|1.9|1.96|1.96|1.96|2||1.95|1.95|2|1.99|1.96|2.1||||2.14||||||2.42|2.46||||||2.5|||2.4|2.4|2.3|||||2.32|2.36||2.3||2.32|2.3|2.4|2.4|2.3|2.3|2.3|2.56|2.58||2.1|2.1||2.1|2.24|2.24|2.2||||||||1.59|1.73||1.59|1.58|||1.72|1.74||1.37||1.5|1.55|1.61||||1.62|1.62|1.5||1.51||||||1.61|1.42|||||||1.57||1.69|1.68|1.68||1.6|1.57|1.58|1.65|1.65|1.64|1.55||||||1.64||1.55|||1.65|1.54|||1.7|1.53|||1.61|1.61|1.61|1.7||1.75||1.75|1.44|1.71|1.71|1.69|||1.8|1.96||1.59|1.46||1.55|||||1.55|1.52|1.55|1.62|||1.47|1.55|1.54||1.55||1.55|1.65||1.63|1.58|1.52|1.55|1.55|1.4||1.45|1.32|1.4||1.34|1.32||1.33|||1.26|1.48|1.48||1.35|1.34||1.35|1.33|1.32|1.43|1.39|1.37|1.29|1.45|1.35|1.18||||1.26|1.25|1.32|1.2||
05225|955608|/equities/orascom-development-holding-ag|CHALL|10.5|10.5|10.4|10.46|10.7|10.76|10.84|11|10.94|11.1|11.1|11.1|11.1|11.08|11.04|11.26|10.5|10.2|10.2|10.2|10.2|10.1|10.2|10.2|10.2|10.3|10.2|10.26|10.4|10.2|10.2|10.3|10.12|10.26|10.04|10.04|10.1|10.22|10.42|10.5|10.16|9.61|9.35|9.3|9.4|9.35|9.26|9.5|9.49|9.31|9.3|9.1|9.1|9.18|||9.23|9.2|9.1|||8.91|8.97|8.89|9.1|9.2|9.2|9.09|9.3|9.36|9.36|9.29|9.23|9.26|9.3|9.45|9.3|9.2|8.92|9.03|8.7|9.04|9.17|9.25|9.4|9.31|9.3|9.47|9.3|9.39|9.65|9.8|9.17|8.89|8.05|7.84|7.8|7.85|7.8|7.95|8|7.72|7.97|7.97|8.02|7.76|8.24|8.49|8.46|8.44|8.5|8.72|8.78|8.75|8.8|8.8|8.8|8.99|8.96|8.98|8.98|8.89|8.7|8.57|8.74|8.74|8.72|8.6|8.74|8.7|8.77|8.72|8.72|8.6|8.99|8.65|8.82|8.86|8.7|8.85|9.07|9.06|9.06|9.02|9|9.22|9.11|9.2|9.16|9.24|9.48|9.45|9.07|9.29|9.41|9.5|9.5|9.41|9.47|9.24|9.1|9.09|9.1|9.1|8.6|8.89|8.95|9.06|9.09|9.18|9.1|8.95|9.23|9.1|9.18|9.28|9.2|9.25|8.95|9.2|9.4|9.46|9.3|9.1|8.81|8.7|8.64|8.78|8.7|9.01|8.95|9.25|9.25|9.27|9.5|9.71|9.8|9.7|9.1|9.3|9.58|10.08|9.87|10.34|10.44|10.16|9.64|9.7||9.47|9.6|9.6|9|8.48|8.3||8.3|8.28|8.11|8.08|7.89|8.05|8.28|7.81|7.78|7.72|7.53|7.5|7.97||8.35|8.38|8.49|8.08|8.13|8.19|8.12|8.13|8.25|8.43|8.5|8.42|8.5|||8.5|8.4|8.9|8|7.82|8|8
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|112|112.5|120|118|117.5|115.5|115.5|116.5|115|114.5|116|116|115.5|115|113|113|113.5|110|112.5|113|112|113|112|113|112|110.5|109|108.5|111|106.5|108.5|109|108.5|107.5|107|107.5|105.5|105|104|105.5|107|105|105.5|108.5|104|106.5|105|106|108.5|108.5|109|107.5|107.5|108|||107|107.5|107|||104.5|104|102|100|99.8|98|101|101|101.5|101|101.5|101|102|100|99.2|99|100|97.8|99.4|100|99.6|100|97.4|98.4|98|98.4|99.4|99|99.2|98|97.8|95|94|93|94.4|93.2|93.2|92.8|90.8|91|91|92|93|95|95|94|92.6|93|93|94.8|94|93.2|93.8|94.6|94.4|94.8|93.4|94|93|91.8|92.4|91|92.4|91|91|91.2|91.2|91|91|90.8|91|91|91.4|91|90.6|91|91.2|91|91.2|91.2|91|90.8|91.2|91.6|91.6|90.8|90.2|90.4|89.8|89.8|90.6|90.8|90|90.2|90.6|90|90|90|89|89|88.4|89|90|89||89|89.8|90.4|89.6|89.8|89.4|89.6|89.6|88.8|89|89|89|88.6|89.6|89.2|89.8|89|89.6|89|89.8|89.4|89|89.2|89.2|90.4|90.4|90|90.2|90.8|89.8|89.8|88.6|89.6|89.4|90|90.4|90|90|90|90.2|89|89||87|87|87|87|87|91.6||91.8|92|92|92|91|92|92|92|92|92|91.8|92|92||92.6|92|92|91.6|92|91.8|92|92|94.8|92.2|92.2|91.2|92|||91.8|90.8|90|91.4|91.4|91.6|92
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|85.2|83.9|84.5|85|86|84.2|81.1|78.4|77.6|74.7|75.5|75.9|73.7|76|75|73.4|72.5|71.8|73.1|71.7|72.1|72.8|73.4|73.1|72.1|73.3|72.6|72.2|73.3|72.8|73.5|75.5|72.8|72.8|72.4|72.4|72.6|72.9|70.8|71.8|71.5|72.5|73.4|73.5|73|72.5|72.4|72.5|73.5|74.2|74.7|77.5|76.8|76.6|||75.4|76|75.6|||74.2|73|75|74.8|74.5|75.4|74.3|74.1|75.8|75.8|75.9|75.5|74.4|74|72.6|72.7|73.2|73.4|75.7|75.7|74.3|72.6|74.5|75.2|75|75|74.8|74.9|72.5|73.6|76|77.9|76|70.7|70.9|69.4|68|68|66.8|67.9|68.5|67.7|68.3|68.5|67.1|66.6|68.8|68.5|69.5|68.9|71|71.3|72.2|72.5|72|72|72.7|73|73.2|73.6|73.6|73.1|73.5|73.7|75.3|74.8|75.1|75.5|76.3|75.5|74.2|74.4|75.6|76|77|77.6|76.9|78.1|78|78.3|77.9|76.5|78.1|77.8|77.8|76.7|75|74.8|74|72.6|74.7|75.7|75.3|75|75|74.3|73.7|74.5|75.2|75.2|75.2|75.1|75|75|75|75.9|75.7|76|76.2|76|76.4|76.9|77|77.5|78.5|76.2|76.6|76.8|76|75.8|76.4|76.3|76.3|77|78.7|77.5|77.9|78.1|78.1|76.7|76.8|76.6|77.3|79.5|79.3|73|73.7|71.5|72|71.5|71.3|71.6|73.9|74.7|76.8|76.1|75||74|73.6|73.4|73.5|76.1|74.6||74.2|74.3|74.4|74.5|74.6|76.4|77.3|77.5|77.7|76.5|77.3|74|76.7||80.3|82.1|81.2|81.8|82|81.9|79.4|77|79.5|80|80.2|80.1|78.4|||76.6|77.1|77.1|76.5|77.5|77.6|78.5
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1145|1128|1146|1114.5|1122|1124|1113|1103|1091.5|1083|1121.5|1147.5|1135|1123.5|1090.5|1105|1103|1094.5|1100.5|1096|1091|1102|1131.5|1130.5|1117.5|1119|1110|1115.5|1110|1106|1116|1083.5|1096|1082|1054.5|1072.5|1073|1084|1067|1077.5|1082.5|1065|1050|1052.5|1047|1037.5|1043.5|1050|1051|1061.5|1073|1061|1044.5|1056.5|||1040|1051|1036.5|||1014.5|998|988.2|998.6|1012.5|995.4|986.2|971.6|980.8|981.8|987.4|985.8|987.6|976.2|979.4|967.8|965|975|966.4|956.2|955.2|946|934.4|940|946.6|922|920|926|922.4|923|929.4|919.6|953.6|933|933.4|915|892.8|865.2|826.6|824.4|832|835|836.6|855.6|854.4|852|861.6|861|860|844.8|864.8|867.2|875.6|875.6|862|857.6|842.4|847|845|851.4|847.6|850.6|863.4|838.8|834.2|848.2|837.8|833.4|854.2|856.6|867.2|862|870.6|879.2|874|883.6|870.6|880.2|868|883.6|919.2|910.4|917.8|914.8|919.8|924.2|917|919.6|908.4|908.4|913.8|907.8|910|905|909.4|909.4|897.8|889.6|895.8|894|890.8|884.4|901|881.2|878.8|895.6|890|888.4|889.6|899.4|899.2|895.6|894|888.4|895|889.6|873|892.4|881.8|879.4|876|874.2|879|872|868|870|859.4|855.6|852|849.4|838|837|846.8|832.8|826.4|829|829.2|808.6|805.2|808.6|831|833|843.4|842|820|826.4|797.6||794.4|794.8|780.6|775.8|769.8|770.8||781.8|760.8|749|729.6|721|755.4|778|787|788.4|794.6|766|750.8|733.4||759.8|774.8|746.8|737.2|718.8|727|721.6|722.6|742.8|736.2|713.4|721|762.2|||751.2|714|713|683|650.4|645|655
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|53.2|51.2|51|48.9|49.5|47.5|47.3|47|46.8|45.3|45.2|43.5|43.5|44|44.6|44.6|44.4|44|43.5|43.6|43.8|44.4|44.5|44.5|45.2|45.1|46.1|44.7|44.3|43.9|43|42.9|42.5|42.5|42.8|42.5|42.5|43.2|42.5|44.2|44|44.6|44.8|44.8|44.3|44.8|44.9|45.1|45.5|46.1|45.7|45.5|46.5|46.9|||46|46|45.3|||45.7|45.5|45.1|46.3|46.3|46|45.8|45.9|45.4|45.7|45.8|45.3|45.9|45.1|44.3|45.1|44.3|44.4|44.2|43.3|43.9|44|44.9|44.3|44.6|44.8|44|41.5|41.5|42|42.7|42.6|43.1|42.8|42.8|43.8|42.5|42.6|41.7|42.2|39.1|40.2|41|41.4|41.7|41.8|42.6|42.5|42.6|42.6|42.2|42.8|43|42.7|42|42|41.7|42|43|43.1|43.1|43.2|42.5|42.2|42|41.7|41.1|41|41.1|40.8|41.5|41|41.1|42|41.6|42.7|41.9|42.1|42.5|42|40.1|39.9|41|40.5|40.4|40.6|41|41|41|40.4|39.9|39.9|39.2|40|39.2|38.5|38.6|38.8|38.4|37.9|39|39.5|38.2|38.2|39.3|39.7|39|38.3|38|38.7|38.7|38.9|39.3|37.6|38.5|38.7|38.8|39|37.9|37|37.1|36|36.3|36.3|36.4|35.6|34.7|34|34.2|34.5|34.3|35.7|34.3|34.5|35|35.3|35.8|35.4|35.3|36|36.1|36.1|36.6|35.7|35.6|36.6|36.4||34.9|36.6|36.2|35.3|35.6|36||36.2|35.4|34.9|33.6|33.5|35.1|34.4|34.3|34.9|34.7|33.8|33.3|33.6||35.2|36.4|35.7|34.7|33.7|32.9|33.4|32.8|33.6|33.6|34.6|33.6|34.5|||35.2|34.8|35.1|33.8|32|32.1|30.7
05230|955617|/equities/perfect-holding-sa|CHALL|0.082|0.077|0.079|0.079|0.079|0.08|0.082|0.08|0.0835|0.0815|0.0835|0.0845|0.08|0.0845|0.0825|0.0825|0.083|0.082|0.0825|0.083|0.08|0.082|0.0815|0.084|0.0825|0.083|0.0825|0.084|0.082|0.0845|0.0845|0.083|0.083|0.082|0.082|0.084|0.081|0.085|0.0855|0.0835|0.087|0.085|0.0875|0.085|0.084|0.083|0.085|0.087|0.0875|0.084|0.088|0.0825|0.082|0.085|||0.081|0.0835|0.085|||0.088|0.0885|0.0825|0.0895|0.091|0.092|0.09|0.0925|0.077|0.08|0.078|0.079|0.08|0.083|0.08|0.0815|0.0825|0.0825|0.0825|0.0835|0.081|0.083|0.085|0.087|0.084|0.0895|0.0705|0.07|0.068|0.0665|0.0695|0.0685|0.072|0.0735|0.0715|0.073|0.064|0.072|0.072|0.073|0.073|0.074|0.074|0.079|0.075|0.08|0.0825|0.0825|0.082|0.0825|0.09|0.09|0.07|0.078|0.08|0.084|0.085|0.0855|0.0855|0.082|0.087|0.0855|0.0915|0.085|0.095|0.094|0.086|0.086|0.087|0.091|0.0965|0.101|0.103|0.0975|0.0955|0.098|0.102|0.1|0.104|0.105|0.111|0.114|0.103|0.11|0.11|0.104|0.118|0.11|0.129|0.124|0.13|0.137|0.137|0.083|0.07|0.0865|0.118|0.199|0.044|0.023|0.022|0.024|0.0215|0.0235|0.0215|0.024|0.024|0.024|0.021||0.022|0.023|0.022|0.022|0.023|0.0265|0.0245|0.022|0.0215|0.023|0.025|0.023|0.023|0.023|0.023|0.0255|0.023|0.022|0.0255|0.025|0.025|0.027|0.027|0.0255|0.02|0.0255|0.025|0.027|0.02|0.025|0.0275|0.025|0.0275|0.0285|0.03|0.03|0.031||0.0295|0.0145|0.013|0.0145|||||0.0145|0.014|0.014|0.015|0.014|0.014|0.014|0.0135|0.015|0.015|0.015|0.015||0.015|0.0155|0.016|0.016|0.013|0.013||0.0125|0.0125|0.0125||0.0135|0.015|||0.015|0.015|0.015|0.014|0.0125|0.0125|0.014
05231|955614|/equities/perrot-duval-holding-sa|CHALL|115|118||116|115|116|116|114||119||117|119|||119|119|||117||117|117|||119||119|119|119|119|119|118||||117|117|117||117||117|119|||120|120||118|118|118|116||||119|119|119|||121||120|122|122|119|120||120|122||123|123|123|122||123|122||123|122|122|117|116|112||117||115|115|112|114|113|||||109||109||||||||||109|||107|114||109||111|114||114|||109||110||114|115|105|113|104|116||115|108|115||||108|115||113|114|112|117|117|118|118||118|114|114||118||117||115|||115||117|||119||114||113|115||115|113|115|115|115|||116|117|||120|||||||123|123||123||||||123||124||122|120||115|118|||114|||110|120|115|115|116|112|113||||119|121|||113|126|||105|110|||112|110|111|105||||105|106||112|112||111
05232|955616|/equities/phoenix-mecano-ag|CHALL|451|452|456|453.5|453.5|455.5|454.5|455.5|452|451|456.5|464|468|467.5|467|466|474|462|469|450|457.5|455|456.5|466|448|448|454|452|453|458|460|459.5|478|474|471|482.5|465|469|466|473|478|479|472.5|479|478|477.5|469|473|468.5|471.5|470|472.5|473|467|||464.5|465|464|||467|459|461.5|464.5|455|462.5|456|450|454|452.5|458.5|459|455|449|452.5|448.5|450|460|475|454.5|440|455.5|458|429.5|432|431|432.5|441.5|443.5|446.5|450|445|433|422|430|408|406.5|407.5|416.5|419|382.5|379.5|378|382|379.5|382|381.5|375|380|380|377.5|361|363|361.5|361|360|363|369.5|366|378.5|371|372.5|370|361|349|348|353|364|364|374|360|366|379|356|372|371|375|376.5|379|380|365|356.5|351|360.5|379|382|375.5|367|368.5|362|364|360|354|343|355|350|341.5|336|332|336.5|325.5|339.5|342|332.5|332.5|344.5|350|350|356.5|352.5|352.5|352|354|360|356.5|354|368|382|379|382.5|382|388|388.5|374|374.5|375|381.5|387.5|380.5|386|383.5|373|384.5|382.5|378.5|377.5|373.5|353|354|361.5|383.5|387|385|388|390.5|389.5|379||373.5|371.5|365|379.5|362|372||360|357|357|363|350|352.5|347.5|341|362.5|368|367|369.5|351||369|367|364|350.5|360|360|346|329.5|349|339|332|350|345.5|||335|329|341.5|341|343|336|336.5
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|74.1|74.3|75|75|73.6|75|73.6|74.3|74.2|74.9|74.7|74.2|74|76.5|74.3|75|72.7|72|72.3|74|74.4|75.4|75.4|75.7|75.5|75.5|75.5|75.8|77|74.9|75|74.8|74.8|75.3|74.1|72|73.3|74|72|71.9|72.9|74|73.6|74.4|73.9|75|75|76.5|73.5|73.6|74.2|73.3|74|73|||71.1|71.9|71|||71.1|71|69.8|70.2|68.6|67|67.4|66.7|66.2|62.5|62|60.7|61.3|60.6|60.8|60.7|60.7|60.3|59|59|59.2|59|59.2|59.5|59.5|59.2|59|59.5|58|57.8|57.7|57.4|56|55.8|54.7|55|54.8|54.5|54.7|53.7|53.8|54|53.1|54.1|55|53.9|55.7|54.1|54.2|54.4|55.5|55.2|55.4|55|54.8|54.9|53.5|54.2|55|54.4|55|56.5|55|53.9|54.4|54.9|54.9|56|56.4|57|57|57.9|57.8|56.8|56.7|56.3|56.3|57.9|55.8|55|57|55|55.2|54.5|52.6|52.9|52.2|51.8|52|52|52|52.9|52.4|52.7|53|53.6|53.2|53.8|53.9|54.5|54.9|53.8|54.8|53.3|53.1|54.7|54.8|55|54.3|54.4|53.9|53.6|53.7|51.9|52|53.3|53|52.3|51|50|51.4|50.1|50|49|50|48.25|48|49.35|47.55|46.8|47.75|47.65|46.9|46.6|47.9|48.75|47.95|45.35|46|45.5|46.2|47.5|47.85|47.35|45.8|44.5|42.4||42|42.15|42.15|41.5|40.8|39.95||39.95|38.3|38|38|36.5|37|36.05|38.1|38.3|36.3|35.9|34.9|32||31|31.45|30.5|29.8|29.55|30|29.95|30|29.8|28.8|29.75|29.6|30|||30|30|30.8|31.2|31|30.5|28.5
05234|955615|/equities/plazza-immobilien-ag|CHALL|321|321|322|322||323|323|322|323|322|322|320|314|313|311|310|312|310|312|314|315|317|319|318|316|315|314|312|313|312|313|314|315|311|310|310|310|309|310|310|303|302|302|302|300|301|303|301|301|302|303|305|305|304|||303|302|305|||303|304|305|300|298|298|298|296|297|295|297|297|296|295|295|295|294|293|293|291|291|291|290|291|291|290|291|291|291|290|290|290|288|290|288|287|288|288|288|287|287|287|285|287|287|288|288|287|288|288|288|286|286|286|286|286|286|286|286|286|284|285|285|285|285|285|285|285|285|285|284|281|285|285|285|285|285|285|283|285|285|285|285|284|284|284|284|284|284|284|284|284|286|285|283|283|283|283|284|283|283|283|281|281|283|283|283|283|282|282|282|282|278|277|273|275|275|276|275|275|275|274|274|272|274|274|275|272|272|272|274|275|275|274|274|274|274|274|273|266|270|273|272|272|273|273|274||274|274|273|275|274|273||273|274|276|272|273|275|273|275|278|279|279|279|278||279|279|279|280|278|277|280|280|280|281|280|277|281|||281|280|279|277|276|278|280
05235|1055082|/equities/poenina|CHALL|52.2|50.8|50.4|50.2|49.9|49.9|49.2|49|48.9|48.8|48.7|48.7|49.4|48.5|48.9|50.2|49.9|49.9|49.9|50|51|51.2|52|51.4|50.6|50.4|50.2|49.5|52.2|51.4|51.8|52|50|50|49.3|48.5|48.9|49.7|48.1|48.6|48.9|48.5|49|49|48.6|48.3|48.1|48.2|48.7|48.8|48.8|48.9|48.9|48.7|||48.7|49.1|47.5|||47.8|48|47.5|48.6|47.7|47.7|47.6|47.3|47.7|47.8|48.1|48.5|48.4|47.7|47.5|47.3|47.6|47|47.9|48.4|48.4|48|48.7|48.9|48.3|48.2|48.8|48.5|48.2|48.3|48.7|47.9|48|46.3|46.4|46.3|46|45.8|45.5|45.8|46|46.5|48.6|47.8|48.7|49|49|47.8|47.5|47.5|49||49.2|49.2|49.1|49.3|49.2|49.2|49.3|49.4|49.6|49.6|49.3|47.5|49.5|49.6|49.5|49.5|49.7|49.5|49.3|49.4|49.2|49.7|49.6|49.6|49.4|48.8|48.1|49.3|49.5|49.5|49.6|49.5|49.4|49.6|49.5|49.3|49.1|49.2|48.7|50|48.6|47.9|47|47|46.9|46.7|46.7|47.1|46.6||46.3|46.5||46.9|46.7|46.9|46.7|46.5|46.9|47|47|46.9|46.7|46.1|46.5|46.9|46.9|46.7|47.2|47|46.6|47|46.8|46.8|46.3|46.7|46.9|46.7|47.4|47||47|45.8|46|45.7|44.5|44.1|44.9|44.9|45|45.1|45|46.6|46.3|46.1||46.6|46.6|46|46.4|48|47.8||48|48.2|47.5|48|47.6|47.8|47.8|47.8|47.3|47.2|47.6|48|48.6||48.8|49|48.2|47.2|46.6|45.7|45.5|45.1|45.8|45.9|47.3|47.3|48|||46.4|46.6|44.7|44|43.6|43.4|43
05236|1076609|/equities/polyphor-ag|CHALL|7.44|7.6|7.21|7.42|7.5|7.65|7.67|7.26|7.41|7.59|7.62|7.55|7.74|7.6|7.69|7.43|7.75|7.3|7.64|7.75|7.68|7.65|7.75|7.9|7.7|7.75|7.9|7.75|7.8|7.61|7.86|7.89|7.7|7.75|7.72|7.6|7.7|7.92|7.81|8|7.95|7.9|7.98|8.09|8|7.98|8|8.05|8.05|8.15|8.1|8.1|8.1|8.2|||8.15|8.01|8.15|||8.4|8.32|8.15|8.3|8.1|8.21|8.76|8.19|8.22|8.19|7.8|8.05|8.05|8.02|7.92|7.91|8.1|7.83|8.06|7.78|8|8.15|7.92|7.97|8.28|8.12|7.91|8.3|7.99|8.11|8.06|8.2|8.2|8.15|8.5|8.55|8.58|8.55|8.2|8.1|8.2|8.2|8.19|8.2|8.11|8.26|8.9|8.84|8.92|8.5|8.73|8.11|8.5|8.2|7.56|7.4|7.4|6.98|7.39|7.4|7.45|7.4|7.4|7.2|7.34|7.35|7.4|7.4|7.1|7.49|7.3|7.57|7.5|7.4|7.2|7.38|7.45|7.34|7.2|7.4|7.36|7.32|7.16|6.99|6.6|6.79|6.6|6.8|6.81|6.8|6.44|6.62|6.78|6.6|6.61|6.7|6.57|6.61|6.79|6.75|6.75|6.8|7.07|7.22|7.38|7.54|7.97|7.84|7.7|7.18|7.2|6.81|6.8|6.6|6.61|6.87|6.84|6.7|6.6|6.41|6.73|6.6|6.84|6.65|6.78|6.72|6.81|6.8|6.9|6.73|6.83|6.83|6.79|6.74|7|7.11|7.06|7.5|7.05|7.23|7.71|7.73|7.8|7.8|8|7.88|8.27||8.19|8.29|8.12|7.73|8|8.09||8|8.09|7.9|7.98|8.27|8|7.78|8.21|8.37|8.6|8.17|7.79|7.92||8.43|8.6|8.22|8.75|9|8|7.45|7.2|7.18|7.14|7.36|7.27|6.5|||6.19|6.16|6.1|5.7|5.5|5.22|5.5
05237|949728|/equities/private-equity-holding-ag|CHALL|69|69|69|69||69|68.5|66.5|66.5|65.5|65.5|64|61|61|61|61|61|61|61|60.5|60|60|60||60|60.5|60|59|59|59|57.5|58|60|60|60|59|58|59|60|60|60|60|59|60|60|61|60.5|60|60|60.5|60|60|60|59|||59|58|57.5|||60|60|58.5|60.5|60|59|58.5|59|58.5|59|58.5|59|59|60.5|58|55|56.5|55|57|54|54.5|54.5|51.5|53|52.5||52|53.5|51|51|51|50|50||||51|50.5|50|50|51|51|51.5||||52.5|51||51.5||52.5|52|52.5|52|52|52.5|52.5|52||52|51|51|51|51|51.5|51|48|52|50.5|50|51|51|50|48|45.6|45.4|45|45.6|45.4|45.6|45.8|44.8|44.4|45.8|45|46|45.6|46|45.8|46|45.8|45.6|45.8|45.6||46.6|46.4|45.6|45.2|45.4|46||46.4||46.6|46.6||47|48.4|48.6|46.8|45|44|44|44||43.2|43.6|43|44.4|43.8|43.8|44.4|43|43|44.4|44|43.8|||43.6|43.8|44|44.2|44.4|44.8|44.2|44.8|46|46|47|47.6|47.6||48.4|48.2||47.2|48.6|48.4|48.4|48.4|48||48.4|48.2|48.2|47.4|46.8|47||47.8||48|47.6|47.8|47.8||48|48.2|48|47|47.2|47.8|48|47.4|49.2|48||48|49|||49.8|50|49.8|50|50.5|49|50
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|112.1|112.6|112.7|111.9|111.5|112.1|109.6|109.4|108.8|107.7|109.6|109.1|110|109.1|108.4|112.5|113.5|116.3|114.4|113.5|113.5|114.2|113.9|114.4|113.4|114|113.5|113.7|114.2|115.3|116.4|116.1|116.7|115.9|114.1|115.5|116.3|115.3|113.4|113.7|114|114.7|115.2|116.9|116.8|117.4|116.5|115.6|116|115.8|115.2|116.6|117.8|117.3|||118.3|118.3|115.5|||115.1|114.6|114.8|117.4|117.5|116|113.9|113.6|114.4|112.3|109.5|109.4|109.7|109.7|110.1|110.7|110.1|110.7|111.4|112|112.1|111.8|113.8|114.2|114.5|116.8|115.3|115.7|114|115.1|116.5|115.9|116|114|114|113.5|111.6|110.8|110.9|109|107.5|110.7|109.7|112.2|111.1|110.7|111.7|110.6|110.3|112|112.3|112.5|112.7|112.5|110.5|109.1|110.8|111|111.7|111.3|111.5|111.5|114.1|113|112.2|109.1|110|110.4|111.5|112.1|112|111.5|111.4|111.5|111.8|112|110|109.8|107.5|110.6|112.2|109.5|107.9|108.3|107.9|108.7|107.5|109.1|109.4|109.7|105.9|105.9|103.3|104.7|103.7|103.3|103.3|103.8|103|103.1|103.4|102.5|101.1|101.9|102|102.8|102.2|101|102.3|102.4|104.9|104.8|104.6|104|103.1|103.9|103|104|105|102.9|105|104.3|106.2|106.9|106.5|106.3|106.7|106.1|106|105.6|107.7|109|109.4|110.8|112.8|110.1|108.9|106.9|107.3|106.1|107.2|105.7|111.1|113.9|113.8|114.5|112.3||109.1|109.3|106.6|108.7|108.1|105.8||107.6|108|106.2|102.3|103.3|105.2|104.5|109.3|112.7|108|107.5|109.7|109.9||112.2|114.9|113.4|113.5|113.5|111.7|111.4|111|113.3|114.5|112.9|113.6|118.7|||119.6|119.8|116|111.8|111|112.3|117.5
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|0.271|0.271|0.28|0.286|0.264|0.268|0.302|0.299|0.302|0.302|0.317|0.319|0.328|0.316|0.318|0.32|0.36|0.309|0.33|0.328|0.319|0.321|0.33|0.339|0.303|0.32|0.328|0.31|0.52|0.477|0.474|0.45|0.482|0.48|0.46|0.42|0.38|0.399|0.431|0.41|0.424|0.392|0.337|0.317|0.308|0.315|0.302|0.31|0.302|0.287|0.286|0.295|0.303|0.31|||0.269|0.357|0.365|||0.374|0.375|0.383|0.379|0.371|0.379|0.39|0.406|0.384|0.38|0.382|0.403|0.421|0.409|0.411|0.408|0.4|0.413|0.389|0.386|0.379|0.361|0.37|0.39|0.41|0.391|0.433|0.36|0.311|0.3|0.32|0.267|0.285|0.373|0.33|0.252|0.35|0.464|0.487|0.48|0.487|0.5|0.516|0.472|0.488|0.494|0.499|0.508|0.532|0.516|0.504|0.526|0.495|0.504|0.508|0.506|0.512|0.54|0.54|0.534|0.588|0.558|0.56|0.53|0.522|0.56|0.524|0.546|0.502|0.508|0.43|0.465|0.492|0.488|0.494|0.483|0.51|0.528|0.504|0.489|0.524|0.55|0.56|0.508|0.508|0.488|0.44|0.46|0.51|0.56|0.5|0.52|0.57|0.454|0.381|0.358|0.45|0.7|0.58|0.41|0.151|0.13|0.0638|0.034|0.0336|0.0336|0.0302|0.0314|0.0322|0.0322|0.0338|0.036|0.0322|0.035|0.0362|0.033|0.033|0.0328|0.032|0.0282|0.03|0.033|0.0342|0.0336|0.0386|0.037|0.036|0.0334|0.0352|0.0384|0.026|0.0238|0.024|0.0246|0.0256|0.026|0.0246|0.0266|0.026|0.0248|0.025|0.024|0.025|0.0244|0.0236|0.0244|0.024||0.0216|0.0228|0.0238|0.0242|0.025|0.0256||0.025|0.0256|0.0264|0.0272|0.028|0.0252|0.0264|0.0276|0.026|0.0268|0.0258|0.0246|0.0262||0.026|0.029|0.029|0.0292|0.021|0.0154|0.017|0.0178|0.0174|0.0214|0.0268|0.029|0.031|||0.029|0.0266|0.035|0.0278|0.035|0.04|0.0494
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|92.14|89.84|90|90.1|91.42|89.56|89.26|89.36|88.78|85.94|87.88|90.18|89.32|89.2|87.58|88.48|89.38|87.96|87.88|88.52|86.96|87.66|89.08|88.88|87.78|88.12|87.5|87.86|87.08|85.8|85.3|84.02|84.56|82.84|82.88|84.14|82.76|83.72|82.86|85.46|85.44|85.88|83.54|85.66|82.3|83.34|82.86|84.26|83.7|83|82.72|79.66|80.12|81.18|||80.08|80.5|80.2|||79.06|78.72|77.82|80.06|80.78|79.38|79.06|77.34|76.5|75.32|75.78|74.48|74.44|73.9|74.24|74.52|74.98|75.48|76.78|77|77.78|78.26|76.44|75.82|75.14|75.72|77.22|75.72|74.6|74.02|76.64|75.46|77.02|69.04|63.4|61.48|60|57.96|57.5|58.14|58.98|60.8|61.62|63|62.58|62.56|63.56|62.64|62.52|61.3|62.86|63.02|63.02|62.52|62.24|62.1|61.76|62.22|60.56|62.16|61.7|61.88|62.2|60.6|60.84|61.62|61.38|61.42|63.76|65.04|65.9|66.64|66.54|65.98|64.1|61.44|62.34|62.58|61.82|61.96|61.94|60.5|59.76|60.12|59.82|59.54|59.2|59.74|58.66|59|60.06|59.76|60.14|59.9|60.04|59.7|59.24|57.44|57.34|57.06|57.1|56.78|56.68|56.5|57.48|58.26|58.08|59.4|59.02|59.88|59.76|60.96|61.22|61|61.38|64.34|62.6|63.3|62.64|62.22|62.32|63.26|62.42|61.5|61.6|60.08|60.44|60.4|60.08|60.36|60.86|62.18|60|61.62|59.9|59.54|60|59.94|60.8|59.9|63.86|64.96|65.16|65.22|60.96|61.32|58.52||55.88|56.78|55.58|55.28|53.5|52.16||54.42|54.66|54.14|51.3|52.34|52.98|55.9|55.72|55.76|54.68|53.44|53.54|52.46||54.82|56.22|55.58|54.34|52.24|53.34|52.66|53.4|55.52|55.14|53.82|53.54|55.58|||54.44|54.42|55.24|52.42|49.96|50.82|50.4
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|130.2|127.8|125.8|125|120.6|120.8|121.4|119.6|121.2|116|113.6|116.6|112.4|110.8|109|109.4|110|106.8|108.2|106.6|105.2|107|108.2|107.6|107.6|106.6|107.6|107.2|110|108.8|113.2|109.8|99.8|97.7|92|92.6|91.3|94.1|91.3|93.3|99|100|100.6|102.6|100.6|101.2|100.2|102.8|98.9|96.7|96.6|96.7|95.3|95.3|||96.7|96.3|96.7|||95.7|95.6|95.3|95.2|96.1|96|97.2|95.5|96.2|98.5|99.6|96.1|97.7|96.1|95.1|95.1|96.4|96.1|96.2|94.7|93.3|93.3|93.6|92.9|92.5|95.4|93.8|93.1|89.6|90|89.5|88.2|85.8|84.3|83.6|81.7|81.8|81.1|78.9|74.5|75.6|78.8|77.7|79.5|79.5|79|80.6|79|82.5|82.4|84.5|83.6|85.1|83.6|83.9|83.2|83.9|84.1|81.5|82.5|82|79.7|79.5|77|75.7|78.1|78.4|78.6|80.1|79.3|79.1|79.1|79.8|81.1|79.2|79.9|79.9|80.8|82|80.4|80.6|80.1|80.4|81|80.8|81.5|81.2|81.3|80.6|79.8|81.7|81.4|80.5|77|78|77.3|76.5|75.5|77.3|76.8|77.6|77.6|77.6|75|75.2|77|77.3|80.2|79.9|82|85.4|87.8|86|87.9|88.4|86|85|84.7|84.4|83.7|87.2|88.4|87.7|86.5|87|85.8|87.3|89.3|86.9|87.5|87.3|87.3|86.8|86.9|86.9|87.4|87.5|86.1|86.3|87.8|92.5|94.8|99.8|98.8|98.1|93|90||86.3|90.3|91.5|89.7|87.2|85.8||89.2|87.5|85|82.9|83.4|84.8|86|88.7|88.7|86.9|88.6|92.6|89.9||93.9|92.9|88|85.4|81.5|84.8|80.2|83.4|86.8|89.7|84.5|85.5|89.2|||90.5|89.2|89.9|87.2|85|87.5|88
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|314.2|321.2|323|323.6|316.8|319.4|324.8|317.2|312.6|308.2|313.6|307.8|310.2|307.6|303.8|305.4|311.6|308|311.2|310.2|314.8|316|320.4|322|323.4|321.6|320.4|319.6|317.2|317.2|322.8|316|317.4|318.8|314|324.4|326.6|329.6|328.8|325.4|323.2|325.8|325.2|320.6|323.6|317.8|316.6|318.4|318|307.2|304|306.4|308.6|311.8|||310|307.8|305.4|||301.6|304.4|305.4|310.8|310|308.2|303.8|305.8|306|308.2|308|305.6|305.2|303.6|301.2|304.6|302.2|301.6|303.4|304.4|302.4|301.6|304.2|307.2|307|309.4|310.2|313.6|315|315.2|313.4|307|311.8|319.8|319.8|322.6|307|304|295.2|295.8|295.4|302|300.8|299.2|298.4|300.6|306.6|310.2|310.8|308|318.2|320|321.6|321.2|316.6|314.6|318|320.4|318.6|316.4|316.2|322|327.4|330.8|330.4|334.6|338|335.4|341.2|335.4|334.6|334|329.4|329.4|327|328.8|323.4|323.4|317.6|320.6|328.8|318.2|316.4|314.4|317.4|322.4|319|320.6|320.4|323|323.2|315.6|316.8|311|317.6|317.8|314|314.4|315|315|316.4|320.4|322.4|314|319.4|325.4|324.4|319.4|317|325.2|334.6|336.6|339.2|338|336|336.8|327.6|333.4|329|329.8|328.2|328.6|329.6|325.6|329|330.2|325|328.8|329.4|333.4|329.2|339.4|338|341.6|334.4|337.4|328.6|326.2|325|324.2|329.8|330.6|327.2|331.4|330.8|337.6|335.6||335|340.4|332.2|341.8|349|345.6||346.6|347|349.2|352.2|346.2|348.4|347.2|345.8|340.8|342.8|346.8|341.6|338.2||335.8|340.4|350.4|346|345.2|343.8|339.8|332.8|332.2|324.8|318.6|310.4|313.6|||306.4|310.2|314.8|322.6|318.4|316.8|314.2
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|306.45|311|312.3|310.8|304.5|307.85|312.85|306|303.15|298|303.95|298.8|301.65|300.25|297.95|297.05|302.55|299.95|302.85|303.15|306.6|308.1|311.75|313.2|313.2|312.65|310.7|311.95|308.3|308.65|316.25|309.35|311.55|311.8|307.15|317.05|320.2|322.95|320.8|318.45|316.75|320|318.2|314.95|316.65|312.05|312|314.25|312.85|301.7|297.65|303.05|306|309.6|||309|306.95|304.9|||301.5|304.1|302.9|309.95|308.8|308|303.15|304.25|305.65|305.9|306.25|304.5|304.45|302.25|299.7|302.65|299.6|299.05|301.7|303.1|300.15|300.55|302.15|304.7|305.65|308.6|308.95|313|313.1|315|313.85|305.25|310.8|320.7|320.9|323.1|306.65|303.35|294.75|293.9|294.6|300.75|299.7|297.4|297.25|299.15|307.05|311.45|312.25|308.4|319.55|320.4|320.4|320.8|315.1|313.45|316.6|318.8|317.9|315.2|315.15|320.2|328|330.95|331.8|334.3|340.35|338|343.1|336.9|337.15|335.45|330|329.35|327.5|329.1|323.45|322.25|317.25|320.05|328.1|318|315.7|313.5|316.7|321.8|318.35|321.6|320.35|323.85|322.6|315.15|315.1|310.7|315.4|317.4|312.9|313.65|314.2|315.05|317.25|321.1|324.4|316.1|321.45|328.55|326.75|320.65|318.9|328.1|338.7|341.05|342.8|341.4|339.75|339.15|331.55|336.9|332.05|332.95|330.55|331.15|332.45|328.8|332.9|332.8|328.35|331.45|333.5|337.4|332.2|341|339.55|343.3|337.45|339.55|331.3|327.8|325.65|325.5|332.05|333.2|329.25|332.15|332.75|339.1|334.85||332.7|341.25|332.1|344.25|349|346.9||347.6|348.25|351.55|354.05|347.8|349.9|348.6|344.75|341.25|342|347.1|340.45|337.6||335.45|341.85|352.75|349.5|347.45|345.55|344.65|335.7|334.5|326.85|320.9|311|314.95|||308.7|312.45|316.1|326.3|322.7|322.7|318.8
05244|949711|/equities/romande-energie-holding-sa|CHALL||1245|1250|1250|1230|1250|1230|1245||1210|1245|1250|1240|1255|1255|1270|1260|1225|1260|1255|1250|1240|1275|1270|1230|1270|1240|1230|1225|1210|1210|1185|1195|1180|1180|1180|1185|1170|1140|1100|1095|1120|1090|1100|1105|1125|1115|1115|1125|1150|1145|1150|1135|1165|||1130|1120|1125|||1125|1110|1115|1125|1100|1110|1095|1100|1095|1095|1105|1115|1120|1095|1100|1115|1105|1085|1095|1110|1095|1105|1085|1100|1085|1090|1090|1110|1100|1110|1100|1075|1105|1120|1120|1105|1110|1090|1130|1065|1070|1115|1075|||1105|1105|1110|1105|1165|1105|1115|1090|1110|1085|1090|1085|1085|1085|1065|1105|1090|1065|1060|1060|1050|1045|1050|1070|1055|1055|1055|1060|1060|1075|1085|1065|1110|1110|1080|1050|1070|1070|1055|1050|1050|1045|1060|1065|1045|1045|1085|1070|1070|1080|1040|1045|1040||1040|1040|1025|1030|1050|1035|1040|1025|1020|1005||1025|1045|1020|1045|1045|1010|1010|1015|1010|1030|1030|1025|1015|1020|1035|1025|1025|1040|1040|1015|1040|1060|1035|1050|1050|1050|1045|1035|1015|1020|1020|1045|1035|1050|1040|1055|1040||1045|1060|1040|1070|1080|1070||1075|1090|1090|1075|1070|1060|1060|1020|1060|1060|1060|1015|1045||1050|1020|1020|1030|1045|1025|1020|1010|1025|1020|1040|1040|1045|||1030|1080|1070|1095|1045|1130|1110
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|10.7|10.4|10.2|10.4|10.2|10.4|10.4|10.3|10.4|10.6|10.7|10.9|11|11.4||11.6|11.2|11.3|11.3|11|11.1|11|11.2|11|10.9|11.2|11.6|11.2|11.1|11|11|10.6|10.7|10.7|10.7|10.7|10.8|11|11.1|11|11.1|11.4|11.3|11.3|11.5|11.1|11.8|11.5|11.5|11.1|11.7|11.7|11.9|11.9|||11.9|11.7|11.4|||11.2|10.9|10.6|10.1|10.2|10.6|9.8|9.45|9.3|8.75|9.1|9.1|9|9|9|9.1|8.8|8.2|8.1|8.2|8.1|8|8.1|8|8.4|8.3|8.2|8|8.2|8.4|8.35|7.95|7.8|7.75|8|7.8|7.7|7.5|6.8|6.8|6.05|5.95||6.2|5.9|6.2|6.4|6.25|5.9|5.65|5.9|5.3|5.4|5.3|5.3|5.3|||5|5.2|5.3||4.9|5|4.8||4.8|4.8|4.84||4.84||4.84|||5.8||||5.3|5.35|5.7|5.4||||5|5.15|4.8|||||4.8|4.8|||4.62|4.5|5.3||||||5.45|5.45|5.5||5.5|||5.5|||5.5||5.5||5.95|5.5||5.85||5.75|||||||5.75|||||5.45||5.45||||5.8||5.5||5.65||5.95|5.7||6|5.55|5.9||||5.95|5.95|5.95||5.95|5.65|6|5.5|5.8||5.8|||5.35|5.75|5.25|5.3|5.4|5.55|5.9|||5.9|5.7|5.85|||5.8||5.5|5.5|||
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|29.75|29.75|29.7|29.8|29.7|29.9|29.9|31.1|32.45|32.5|33|33.75|33.5|32.9|32.3|33|32.7|32|33.15|34.7|35|36.8|39.4|48|47|45.8|49.5|44.85|38.4|32|29.85|30|29.35|29.3|29.55|29.85|29.7|30.2|29.7|29.7|29.9|28.5|27.9|28|27|27.1|27.2|27.2|27|27.35|26.9|26.8|27.9|28|||28|28|28.95|||28.9|28.9|28.6|29|27.35|27.5|28|27.4|27|26.9|26.7|27|27.1|28|28.5|28.4|29.9|29.3|29.15|29|28.85|28.2|28.5|29.7|30.1|29.95|29.6|29.6|29.5|28.8|29.65|30.2|26.75|26.3|25.85|28.1|28.5|28.2|30.75|30|30.3|31.8|32.4|32.7|32|32.35|33.6|32.9|33.7|34|36.25|33.05|35.3|39.55|39.7|41|45|61.3|60.3|62.9|63|62.3|61.1|60.2|62.2|63.3|63.8|63.6|65.4|65.2|66.4|65.6|66.2|65.6|65.1|66|65.9|65.8|62.6|64.1|65.4|64.5|65.5|65.2|65|66.5|66.5|64.4|66.2|68.5|68.1|67.4|66.9|66.4|67.7|68.4|66.2|64.5|65.3|67.8|68|70|70.9|70.9|70.2|70.5|72.1|71.7|71.2|72.1|73.7|74.8|75.5|75.1|77.4|77.1|77.3|81.3|79.9|78.9|81.5|79.3|78.9|80.6|81.9|82.7|84.9|83.4|85.3|85.4|86.5|87.2|87.3|83.3|83.3|85.9|85.8|84.3|83.6|83.4|86.1|84.8|82.5|84.2|85.5|90.6|91.8||90.5|94.9|93.9|99.6|99.9|88.7||87|84.3|83.7|82.4|82.4|80.8|83.5|79|82|83|85.9|86|85.7||89.8|90.9|95.7|94.5|80|79.6|80.2|79.5|81|82|85.5|86|92.9|||88|86|80|72|72.8|72.1|72.2
05247|955623|/equities/schaffner-holding-ag|CHALL|227|229|226|220|217|217|222|224|220|222|218|218|221|216|220|222|220|202|207|210|201|203|200|200|199.5|197.5|195|196|195|197.5|197.5|197.5|196.5|195.5|191|199|194|195.5|194|196.5|193.5|195.5|194|196|194|196.5|194|198|205|205|205|207|199|204|||204|204|203|||204|206|204|214|203|206|207|204|200|201|209|208|205|199.5|201|200|199|195|207|201|200|199|194.5|195.5|190|190|191|191|188.5|189.5|189.5|189.5|187.5|189||189|192|192|192|191.5|193|195.5|197.5|190|190|190|188|188.5|188.5|189||190|190|192.5|186.5|184.5||182.5||181.5||180.5|179|178|180|183|181|179|179|175.5|180|176|176.5|176.5|177|177|181|181|181|180|179|179.5|181|183.5|185|188|187.5|189|193|192.5|197|203|199|198.5|192.5|190|188|188.5|187.5|186.5||187.5|182|176|176|177.5|177.5|183.5|182.5|187|192|194|197|200|195|198|200|199|202|202|207|208|208||196|195|193|194.5|195|199.5|214|211|205|201||197|196|195|195|195|194|195|195|195|194|195|196||195|197|197|191.5|177.5|176||173|172|175|174|165|165|163.5|164.5|162.5|161.5|161|161.5|158||160|160|159|159.5|153|154.5|155.5|151|152.5|154|155.5|156|158.5|||149|145|144|135|134|134.5|133.5
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|261.2|261|261.6|264.4|264.4|265|261.8|257.8|254|250.2|252.4|252.8|251.8|248|242.2|250.4|253.6|248.6|252|253.4|248.8|243.6|249.4|248.4|250.2|245.8|244|244.2|244.4|239.4|239.4|240.6|239.6|237.6|234.8|241|235.6|235.4|232.8|237.2|244.4|240.8|236.2|237.6|237|241|241.8|242.8|242.8|246.2|242|240|240.8|242.6|||238.4|240.4|238.2|||236.2|237.8|238.2|238.6|239.4|235|238.8|242.4|243.2|241|240.4|236.6|235.2|233.8|231.8|234.6|236.6|240.6|242|241|240.6|242.6|246.6|248|246|246.8|245.4|243.8|242.6|242.8|244.4|241.6|245.2|247.4|247|244.4|241|238.6|235.4|235.4|236|245.8|245.8|248|243.6|245.8|246.4|246|247.4|244|246.2|247.6|248.2|246.2|242.2|247.8|246|253.6|251|249.8|250.6|252.6|252.6|248.4|250.2|250.2|248.6|246|253.2|248.8|249.6|246|244.2|244.6|245.8|247.2|243.4|241.4|238.6|238.8|243.4|240.4|237.8|237|239|241.4|236.6|237|233.8|234|236.2|234.2|233.8|232.6|235.4|235.8|232.6|228.6|230.2|229.2|229.8|228|230|227|231.4|233|233.2|234.8|231|239.8|236.8|240.2|240.8|236.8|239.8|240.4|238|239.8|238.2|235.4|236.8|232.6|226|223|225.6|222.8|223.2|225.2|221|219.6|221|224|223|223.8|225|222|218.2|215|214.2|215.6|222.2|222.6|225|226.2|225|227.2|224.6||222.4|225.6|219|222.6|221.8|219||221|217|214.8|212.6|205|211|211|209.6|210|206.4|205.6|205|202.8||207|212.2|212.4|212.6|208|210.4|210.2|210.4|216.4|215|206.6|204.6|211|||204.8|203|203|202|198.6|196|205.6
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|266.2|266|266.7|268.6|269.8|269.8|265.5|260.8|257.8|253.7|254.7|256.2|255.8|253|248.2|254.5|258.1|254.6|257.6|258.7|252.5|246.1|251.9|250.3|251|247.4|246.3|247|245.9|241.2|240.7|240.9|240.4|238.3|235.5|241.5|236.2|235.5|232.9|235.7|242.9|238.6|235.4|237|235.5|239.7|241.2|241.6|242.1|244.7|241.2|238.1|239.8|242.6|||238.6|240.4|238.4|||236.7|238.3|238.9|239.2|241.6|237|241.8|247|246.7|244.9|244.8|241.1|239.6|238.2|237.8|240.2|243.7|248|249.8|249.5|248.6|249.7|251.9|253.8|251.2|251.7|250|247.4|246.3|246.7|247.3|243.4|247.7|247.9|248.2|244.1|240.5|238|234.5|235.6|235.3|245.4|246.2|248.3|243.2|249.7|251.1|249.3|250.8|246.9|249.2|248.5|248.4|246|243|247.2|244.6|252.7|250.1|249.8|251.5|254.8|255|250.8|252.2|251.1|248.9|248.1|256.4|251.8|251.3|248.1|246.3|246.3|247.4|249.4|245.2|243.1|241.1|240.1|245.5|242.7|241.1|239.1|240.8|242|237.6|238.4|235.7|235.8|237.6|235.9|236.8|235.3|237.5|238.6|235.4|231.5|233.1|232.4|232|231.4|234.3|230.5|234.6|234|234.7|235.6|231.1|242.3|238.1|240.7|242|237.8|240.5|240.3|238.1|240.8|237.9|235.2|237.1|233.6|226.5|223.6|224.7|222.7|223|225.2|221.8|220.6|222.7|226.2|226.6|227.6|227.2|224.3|220.3|216.8|215.8|217.6|224.8|224.2|228|227.7|227.8|227|225||223.1|225.5|219.9|222.2|221|218.2||220.4|217|214.5|212.1|207.5|214|214.1|214|214.2|210|210|210.7|209.5||214.5|219.2|219|221|216|220.2|220|221.7|227.8|226.4|217.1|216|219.4|||212.7|211.6|212.9|209.9|208.3|207.5|213.4
05250|955635|/equities/schlatter-industries-ag|CHALL|27.2|27.4|27.6|26.8||28|||26.6||26.4|26.6|26.2|27.8|26|26.6|26.2|26.6|26|27||27.2|26.4||27.8|28.2||28.2|28.8|28.2|27.4||||29.2||27.6||29.6||26.6||26.2|29.4||29.4|28|29.4|27|28|28|28.8|28.8|28.2|||29.4|||||29.8||27.4||27.6|28|27.8||26.4|26.4|26.8|26.8|26.8|26.6|||27|||27|26.2|27||26|25||25.8|||27||27.6|25.2|25.2|25.2||||27|27.4|27.8|||||||||||||26.8||||||26||26||25||26.8|26.8|27.2|27.6|25.4|25|25.4|26.6|||26|25.6||27.8||26.8|26.8|||28||28||28.4|27.6||28.6|||27|27|||||||28.8|27|27.8|27.8||28|28.2|||28.2|28||||||29.2|29.2|29.8|30|29.6|30|29.8|29.4|29.6|27.4|29.2|28.4||||29.2|29|28.2|29.2||29|28.6|27|27.2|||||29||28|28.4|28|||29||28|31|31.2|32.4|||||33|32.6|31.8|31.8|35||32|29|26.6|||30.8|31||31|27||30||||27.6|27.4|28.6||25.6|28.4|25.6
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|1608|1578|1584|1580|1556|1570|1568|1590|1588|1568|1540|1546|1552|1552|1534|1536|1554|1514|1528|1548|1504|1562|1596|1582|1594|1630|1612|1626|1652|1600|1574|1590|1570|1556|1544|1516|1500|1538|1518|1564|1566|1538|1518|1516|1500|1540|1512|1532|1488|1538|1548|1518|1500|1498|||1460|1486|1464|||1450|1408|1426|1422|1424|1416|1456|1426|1432|1460|1458|1394|1400|1422|1418|1418|1444|1446|1436|1412|1400|1430|1444|1420|1410|1378|1368|1378|1340|1334|1338|1290|1380|1372|1344|1340|1300|1278|1250|1260|1250|1280|1254|1286|1284|1272|1286|1316|1318|1318|1354|1330|1356|1362|1374|1390|1376|1390|1340|1300|1284|1266|1286|1264|1282|1310|1270|1272|1314|1292|1290|1280|1276|1260|1266|1256|1242|1244|1236|1238|1262|1262|1256|1246|1236|1252|1238|1236|1256|1274|1240|1234|1226|1168|1168|1158|1144|1118|1126|1138|1138|1132|1150|1122|1154|1156|1158|1146|1128|1094|1088|1106|1098|1084|1094|1090|1078|1072|1098|1114|1128|1148|1146|1150|1154|1152|1166|1178|1120|1090|1110|1100|1112|1096|1102|1068|1074|1066|1050|1042|1080|1072|1094|1100|1084|1112|1088||1106|1074|1044|1032|1014|990||999|998|987|954|963|994|1014|996|980|964|958|936|916||955|960|960|950|920|946|908|900|940|933|903|925|966|||951|932|935|936|883|916|923
05252|955631|/equities/schweizerische-nationalbank|CHALL|5460|5260|5200|5180|5280|5300|5280|5340|5260|5200|5340|5380|5440|5220|4930|4930|4820|4800|4890|4880|4850|4930|4940|4810|4800|4780|4860|4760|4880|4890|4830|4820|4900|4920|4900|4870|4930|5080|4990|5060|4990|4990|5040|4900|4740|4780|4670|4750|4760|4790|4700|4740|4670|4630|||4680|4650|4740|||4540|4520|4550|4560|4550|4650|4520|4560|4610|4550|4610|4580|4620|4650|4630|4600|4640|4620|4630|4650|4630|4660|4770|4650|4470|4520|4700|4720|4700|4800|4790|4780|4730|4740|4740|4730|4690|4590|4430|4350|4430|4540|4620|4660|4540|4600|4690|4720|4740|4790|4780|4770|4880|4800|4840|4890|4830|4870|4830|4910|4900|4960|4950|4960|4950|4860|4880|4790|4950|4890|4960|4960|4820|4990|5000|5020|5100|5020|5100|5200|5260|5260|5240|5240|5160|5260|5220|5220|5240|5100|5280|5160|5120|5200|5220|5140|5200|5040|4910|4980|4910|4900|4970|4830|4880|5020|5020|4960|4870|4900|4950|4880|4950|4880|4800|4750|4780|4820|4750|4800|4820|4750|4750|4870|4880|4830|4750|4750|4780|4770|4760|4750|4730|4860|4950|4880|4850|4840|4790|4690|4740|4720|4700|4790|4690|4770|4720||4630|4710|4760|4750|4800|4810||4800|4950|4940|4740|4630|4630|4690|4900|4620|4700|4700|4710|4700||4860|5100|5100|4990|4950|5000|4900|4750|4910|4820|4840|4720|4810|||4950|4950|4970|4750|4580|4290|4400
05253|1073053|/equities/sensirion|CHALL|66.5|62|60.7|57.7|56.9|58.2|57.8|57.3|56.7|56.3|58|58.9|59.1|58.6|57.4|58.2|58.3|56.7|58.6|58.8|58.1|56.9|57.5|56.6|56.2|55.8|55.3|57.8|58.5|58.1|58.9|58.5|58.6|58.5|58.5|59.5|59.5|59.9|59.2|62.1|62.4|62.7|61.9|63.1|60.9|63.9|60|61|60|61.9|58.5|58.3|59.2|59.2|||57.3|54.1|53.4|||51.9|52.5|51.9|52.8|52.8|53|51.8|52.5|52|52.7|52.5|54|53.8|55.6|55.2|56|55.8|54.7|53.8|53.3|53.5|53.1|53.4|53.8|55.4|53.2|52.7|52.9|52.1|51.1|51.8|50.9|50.4|51.3|51.3|51.6|49.55|49.5|50.5|48.7|47.9|48.9|49.05|50.4|50.2|49.5|50.3|51.4|49.95|48.9|49.3|49.7|50.3|49.9|49|49.45|50.4|51.3|51|49.9|48.3|48.7|48.2|48.15|48|49.5|48.6|47.85|48.65|48.15|48.95|47.8|47.3|47.15|48.45|49.05|47.25|47.6|47.05|48.1|47.9|49.2|49|49.55|52|53.6|50.5|50.5|49.95|49.5|49.25|48.65|47.45|46|45.95|45.7|46.75|44.3|45.35|45.7|45.45|44.55|44.85|44.2|42.15|45.6|44.4|45.25|44.65|46.75|46.55|46.5|47.15|46.1|45.35|45.4|45.25|45.4|45.4|45.25|44.5|45.3|45.2|44.3|45.5|45.1|45.35|45.7|45.7|46.3|46.65|46.8|46.05|45.5|45.9|45.9|45.35|44.6|36.35|36.05|37.8|38|38.7|38.35|38|38|38||37.45|37.5|36.8|37.45|37|36.3||36.1|37|34.75|35.3|34.5|36.2|36.8|34.05|35.3|34.65|36.25|35.85|34.5||34.15|35.05|35|35.45|36.4|37.45|36.15|35.2|35.5|35.95|32.85|33.5|34|||35.05|35.75|36.85|35.5|35|35|34.8
05254|955625|/equities/swiss-finance---property-invest|CHALL|98.5|98|98|97.5|97|97|95|95|95|94.5|94.5|95.5|94|95.5|93.5|98|97.5|97|97|98|97|97|97|98|98|97|98|97.5|97||96|95|95|95|95.5||95.5|95.5|94.5|95.5|95.5|94.5|95|96|94.5|95|95|95|95.5|95.5|95|97|96|97|||97|97.5|96.5|||97|96|96|95.5|98|95.5|96|95.5|95.5|96|95.5|95|94|95|94|95.5|96|94|96|96|94.5|96|95.5|94|94|95|93.5|93|92.5|90|91|92|91.5|93|92.5||92.5|91.5|89.5|91.5|92|94|93|93.5|92||94.5|93.5|94|94|95||95|95|94|94.5|93|93|94|93|93|93|93.5|92|93.5|93|93|93|93.5|93|92|92.5|91.9|91.4189||91.4189|91.4189|90.4566|91.4189|91.4189|90.4566|90.9377|90.9377|90.9377|90.4566|90.9377|90.4566|90.4566||89.9754|89.9754|90.4566|89.4943|87.5697||87.5697|87.5697|87.0885|86.1262|85.6451|86.1262|86.1262|86.1262|85.1639|86.1262|84.6828|85.1639|86.1262|85.6451|86.6074|84.6828|84.6828||85.6451|84.2016|85.1639|85.6451|86.6074|87.0885|87.5697|86.6074|85.6451|84.6828|84.2016|85.6451|85.6451|83.7205|84.6828|83.2393|83.7205|83.7205|85.6451|85.1639|88.532|87.5697|92|90|91||90.5|89.5|90.5|91.5|91.5|91.5|91.5|91||91.5|92|92|91.5|90.5|91||92.5|90.5|92|92|91|91.5||92|93|91.5|93|93.5|93.5||93.5|93.5|91.5|91.5|91|90.5|89.5|90|90|89.5|90.5|92.5|92.5|||90.5|89.5|89|88.5|87.5|87.5|88
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|120.3|119.5|119.2|118.8|119.7|120.5|117.7|117.5|118.4|116.2|116.4|118|115.6|114|113.7|115.8|116.3|114.2|116.1|116.2|113.7|115|116.4|116.5|114.7|114.9|114.6|115.4|115.6|115.2|115.8|116.3|115.4|113.4|112.9|111.8|112.7|110.6|108|110.1|110.2|108.9|108|109.4|107.1|108|106.7|108.2|107|107.9|106.9|104.3|104.5|106.2|||105|106.4|105|||104.2|103.7|103.5|103.9|104.5|103.2|103.7|102|102.7|103.1|104.3|104.5|105.1|105.5|104.6|104.8|106.3|103.3|104.3|103.4|102.5|104.8|104.7|105.4|104.5|104.2|104|99.8|95.9|95.15|92.8|92.5|93.5|91|90.55|90.25|88.7|87.25|85.5|84.2|84.65|87.2|86.4|88.55|88.5|88.5|89.9|89.8|91.2|91.2|92.45|92.4|93.6|93.15|93.25|93.6|93.75|94.1|94.25|93.1|92.65|91.7|90.5|88.6|88.45|88.9|88.5|88.6|89.7|89.7|88.1|85.55|85|85.4|87.1|86.5|84.3|85.8|85.1|85.55|87|86.1|85.15|85.65|86.45|87.3|86.7|87.7|86.75|87.2|88|87.55|87.15|88.3|89.25|88.3|87.85|87.3|87.6|87.5|86.95|86.75|88.5|86|86.5|88.15|88.4|88.75|88.95|90.5|92.35|93.1|95.3|95.05|96.3|94.85|94.3|94.05|93.6|93.2|93.5|92.45|92|90.5|89.05|88.5|88.7|89.15|88.25|86.5|87.05|87.85|87.3|85.35|86.45|86.05|86.3|84.3|85.3|85.95|89.15|89.7|93.7|93.7|91.15|91.05|89.9||86.7|87|85.55|84.3|82.35|81.3||82.75|81.3|79.3|76.55|76.35|76.35|79.4|79|78.2|76.05|75.95|76.6|75.75||76.55|76.6|75.05|75.1|75|76.2|74.9|75.25|78.15|77.7|74.85|75|77.95|||76.45|76.5|76.7|71.8|70|70|71.35
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|108.64|109.24|108.88|109.44|109.24|109.04|108.2|106.84|105.52|104.64|106|106.08|105.84|105.68|103.8|106.48|107|106.32|106.04|108.2|108.6|109.8|110.6|110.44|109.16|108.28|108.92|108.92|109.64|109.36|110.2|109.08|109.04|108.28|108.36|109.36|109.8|110.6|109.88|109.56|109.68|109.32|108.12|108.88|108.44|108.96|108.48|107.96|107.96|107.4|107.24|107|105.88|106.84|||106.8|106.88|106.4|||105.72|105.24|104.28|105.72|105.36|105|104.48|104|104.88|103.56|105.04|104.64|102.24|101.56|102.2|102.52|102.84|103.56|103.52|103.48|104|104.52|106.4|106.8|105.68|105.92|105.88|106.24|104.64|106.04|105.64|103.8|98.28|96.4|96|95.36|94.16|92.72|91.64|91.28|91.88|94.56|94.76|95.2|94.6|94|96.08|97.16|97.4|96.44|98.56|98.48|98.4|97.6|97.6|97.32|97.96|99.12|99.16|98.84|98.76|98.96|99.64|98.2|97.2|97.44|97.76|96.8|97.88|97.92|98.44|97|95.76|96.12|95.72|96.4|94.88|95.48|94.04|94.48|96.04|93.96|93.52|95.04|95.56|95.64|94.8|96.04|94.36|93.76|94.24|94.04|95.4|94.4|95.6|96.2|95.68|95.48|95.88|95.6|95.72|95.36|98.4|95.64|96.84|97.84|97.28|97.44|96.92|98.8|97.72|96.6|98.08|97.96|97.08|96.6|94.84|94.88|94.08|92.4|92.76|93.64|94.28|92.8|93.64|92.88|92.6|92.36|91.76|91.36|90.84|92.48|92.32|93.2|92.48|91.68|90.2|88.8|88.6|89.2|91.52|91.76|92.44|93.24|94.04|95.64|92||90.2|89.92|88.32|88.48|88.92|88.04||88.04|87.32|86.96|83.08|82.6|85.72|87|86.52|87.2|85.64|84.28|83.84|83.6||87.4|90.52|90.2|88.24|87.24|88.56|88.2|89.4|91.32|90.52|89|88.4|90.16|||89.6|88.92|89.92|89.12|89.2|88.8|88.6
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|748.569|724.774|736.176|717.338|717.338|719.321|716.346|721.799|718.825|692.055|699.491|716.346|717.833|731.218|703.457|712.876|707.918|658.84|684.619|686.106|685.61|689.576|700.482|698.499|695.525|682.14|671.234|682.636|669.251|663.302|667.763|663.302|664.293|652.891|639.506|638.019|619.677|640.993|631.079|638.515|639.506|637.027|624.138|624.634|612.736|622.651|634.549|639.01|635.044|655.37|658.84|657.353|669.746|664.789|||645.951|647.934|631.079|||625.13|625.13|619.181|621.659|624.634|620.668|622.155|633.557|641.489|640.002|628.104|629.591|639.01|623.642|622.155|623.642|624.634|632.566|621.164|619.181|620.172|620.172|632.566|626.617|616.702|616.702|617.694|624.138|641.489|650.412|665.285|634.549|633.557|605.796|603.317|613.728|589.932|584.975|575.556|571.59|567.128|587.453|582.992|583.983|596.872|596.872|613.728|622.651|630.583|614.223|624.138|619.677|612.736|607.779|597.368|617.198|620.668|630.087|622.155|639.506|625.13|611.745|569.607|568.119|563.162|569.607|557.213|560.683|559.196|551.264|556.222|557.213|516.067|518.05|518.05|522.015|518.05|519.041|507.639|516.067|523.503|514.084|508.135|505.16|504.665|501.69|488.008|492.965|491.577|508.135|523.503|517.058|523.503|513.588|518.05|516.067|516.067|510.118|510.613|498.22|489.396|481.662|482.059|473.532|471.351|475.912|474.127|472.144|474.325|474.523|467.98|467.781|461.634|451.719|448.547|452.513|435.856|441.805|433.278|435.062|434.269|438.434|438.83|438.83|430.303|427.527|423.587|425.163|420.631|420.631|425.754|425.557|416.691|419.252|415.509|411.8|414|403|406.6|411.4|413.4|402|398|402.6|396.6|394|385||398.8|419|405|425|421.2|420||434.2|437|443|444.8|432|454.4|450.2|442.8|440.8|438.2|443|435|435.6||441|457.4|452.8|456.8|455.6|457.4|468.4|458.2|466.2|442.6|428.8|419.8|426.2|||425|425.4|416.4|419.8|410|389|384
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|21.22|20.86|20.8|20|20.28|20.4|19.95|19.65|19.71|19.66|19.74|19.74|19.38|20.02|20.14|20.6|20.5|19.96|22.2|22.3|22.3|22.92|23.3|23.18|22.92|22.62|22.14|22.06|21.78|21.76|21.82|21.96|21.84|21.5|21.22|21.58|21.34|21.72|21.4|21.66|21.36|21.1|20.98|20.58|20.48|20.5|20.52|20.28|20.08|19.93|19.87|19.91|20.1|20.44|||20.54|20.6|20.42|||20.34|20.12|19.91|20.04|19.79|19.61|20.1|19.71|19.56|19.75|19.62|19.65|19.49|19.55|19.5|19.79|19.9|20.9|20.32|20.06|19.4|19.16|19.76|20.1|19.97|19.93|19.79|19.81|19.44|19.56|19.18|19.09|19.13|20.74|20.72|20.2|19.51|19.3|18.85|19.13|19.03|19.17|18.66|18.93|19.27|19.1|19.26|19.26|19.55|19.49|19.51|19.52|19.5|18.97|18.53|18.63|18.66|18.64|18.74|18.61|18.49|18.42|18.54|18.3|18.05|18.3|18.27|18.05|18|18|18.04|17.72|17.66|17.55|17.47|17.59|17.7|17.86|17.2|17.46|17.67|17.67|17.74|17.51|17.72|17.71|17.55|17.48|16.88|17.07|17.52|17|17.2|16.86|16.99|16.7|16.67|17.17|17.44|17.26|17.03|16.47|16.18|15.91|15.89|16.25|16.08|17.3|17.58|17.75|17.6|17.36|17.17|17.11|17.15|17.03|16.57|16.69|16.37|15.99|16.21|15.94|15.84|15.53|15.59|15.52|15.33|15.09|15.3|15.27|15.13|15.32|15.41|15.05|15.13|15|14.98|15.05|14.71|14.78|14.98|14.97|14.91|15.2|15.46|15.42|15.27||16.06|15.95|15.74|16|16.05|16.08||15.91|15.49|15.19|14.93|14.93|15.33|15.34|15.39|15.32|15|15.1|15.03|15.35||15.53|16.03|16.68|16.51|16.47|16.3|16|15.9|16.44|16.16|15.41|14.96|15.14|||15.71|15.24|14.93|15.13|14.41|14.45|14.63
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|265.7|262.9|263.9|262.1|263.1|264.5|258.6|257.4|254.8|248.8|252|253.4|253.6|246|240.2|245.4|248.5|242.7|249.4|248.6|247.8|249.8|255.2|256.3|254.6|252.3|249.9|249.5|252.4|249|251.1|250.8|254.1|251.2|242.4|246.9|243.5|247.7|247.7|247.6|249.8|246.7|243.3|245.5|244.7|250.8|256.7|254.5|255.5|254.2|251.4|249|248.5|248.7|||241.8|243.4|241.8|||237.7|239|233.7|237|236.6|228.9|229|230.9|230.8|229|227.4|226.8|223.7|223.2|223.6|228.1|231.2|231.9|230.6|228|225.7|228.3|234.4|237.8|235.6|236.7|231|232.8|234.6|236.5|236.8|230|235.1|244|243.5|239.8|233.9|227.4|225.7|226.5|223.7|230.9|230.5|231.2|234.2|228.4|230|229.9|233.9|231.8|235.2|236.2|238.8|234.6|234.8|233.9|227.7|229.3|230.7|229.7|226.3|224.3|222.2|221.7|220.7|223.2|217.8|217.1|223.6|222.6|220.1|219.1|217|218.8|217.4|217.3|214.2|216.8|213.1|211.7|220.1|216|216.6|214.2|214.2|217.4|212.8|215|212.6|211.5|211.9|210.1|210.6|207.4|211.2|209|205.7|204.1|205|203.6|203.9|203.9|206.7|200.5|202.9|208.3|207.9|207.9|203|205.5|200.9|200.3|199.95|196|197.4|195.65|192.05|193|190.6|187.1|186.65|186.45|187.35|183.65|185.55|182.45|182.35|183.4|181.55|182.65|181.05|183.5|184.5|187.85|184.3|183.05|180|172.55|168.9|169.55|173.55|172.3|171.15|172.45|172.5|174.25|172||164.5|167.7|166|177.85|179.45|177||175.85|172.05|165.95|162.15|161.2|164|166|166|166.75|164.25|164.5|161.05|157.5||159.7|161.7|161.55|162.35|161|161.75|163.65|164.6|160.6|160.55|158.75|160.95|168|||167.6|162.75|162.8|158.25|154.2|152.1|156.25
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|246.3|245.1|248.2|243.5|235.6|235.9|233.7|227.6|221.4|219.7|224.5|228.6|237.8|235.3|232.8|237.3|237.4|235.4|240.6|242.2|241.9|238|240.4|240.7|238.9|232.3|236.9|233.7|223.3|224.2|226.4|221.4|224.4|218.7|215.4|225|227.5|227.1|223.7|224.4|227.5|229|223.8|225.7|224.2|224.6|223|221.3|224.4|229.3|227.8|230.9|231.2|232.5|||230|231|229.8|||225.8|226.3|221.2|224.8|226.3|223|220.6|222.2|221.9|222.6|222.5|224|223|223.5|223|223.4|226.7|225.1|223.7|220.3|217|218.3|221.3|224.2|223.4|228|230.2|240.3|233.8|237.9|242|244.6|248.3|229.2|229.6|229.5|223.3|218.1|217.5|216.2|219.2|229|230.1|236.2|237.8|238.5|243.1|244.8|246.1|242|246.1|245.2|248|243.2|243.8|239.7|233.9|238.1|236|236.7|233.6|233.1|234.6|205.1|205.6|209.9|207.1|211.5|220.2|222.4|221.6|220.2|217.7|217.7|213.7|210.7|209.1|213.3|207.6|209.4|219.6|211|211.1|213.4|213.7|213.2|213.1|213.5|210.9|212.9|216|210.8|213.1|216.2|215.8|213.7|210.9|206.8|210|205.8|206.6|205.2|211|205.6|207.5|212.7|207.4|207.1|203.8|209.9|211|211.1|209.9|205.7|206|208.8|198.3|202.1|199.7|200|197.65|200.3|202.8|192.5|195.6|191.45|189.15|190.9|193.65|190.85|188.9|197.95|198.85|202.8|202.2|204.6|202.1|198.35|198.35|196.55|204.1|205.5|209.6|209.8|210.4|211.1|207.6||210.5|206|199|207.7|212.3|203.9||207.6|203.8|194.95|184.7|180.25|187.95|191.75|191.35|186.7|188.15|186.05|181.15|173.55||174.3|179|182.7|177.35|175.5|176.8|175.8|174.9|178.4|175.2|172.45|170|178.5|||177.2|175|170.85|163.85|156.05|163|167.1
05261|945906|/equities/spice-priv-ag|CHALL|8.95||8.65|8.6||9|8.65||9.05|8.6|||8.55|9.1|8.8|8.6|8.9|8.85||8.9|9|9.25|8.9|9.2|9|8.95|9.3|8.8|9.85|8.55|8.6|8.95|8.95|9.3|9.4|9.35|9.4|8.45|8.5|9.2|9.3|8.4||8.95||9|8.6|8.7|8.7||9.05|8.7|8.65|8.8|||9.5|9|9|||8.45|9.5|8.4||8.45|8.75|8.75|9.55|8.7|9.75|8.6|8.6|||9.3|9.7|9.25|9.4||9.05|8.9||||8.8|8.9|8.9|8.85|8.9|8.9|9.05|8.9|9.8|9.8|||||9.5||9.45||9|||||||||9.35||9.7|9.95|9.7|8.8||||||||||9.9|9.2|9.3|9.1|10||10|||10.2|10||9.75|10|9.05|10.1|10.1||10|9||10|10.9||10.5||10.7|10.7||11|||||||9.85|10|9.5||9||10|||9.5||||9.5||9.05|10.2||10.2|||||10.3|9.9||9.75|9.5||||10.1|||9.95|9.5|9.6|10|11|11|10.7|11|10.7|10.6|10.3||10.3|10|10|9.85||||10|9.45|9.65|9.9|10.6|10.4|10.4|10.8|10.7|10.8|11|10.5|11||11|10.8||11|11|10.8|11.2|10.7|10.7|10.9|10.5|10.8|11.3|||11.3|12.4|11.3|15.7|9|10|11.2
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|448.5|444|444|437.5|428|423.5|423.5|425|425.5|423.5|424|424|426|422.5|423.5|424|421.5|417|421.5|419|418|422.5|426.5|421.5|419|422|418|413.5|415|418|420.5|411|414.5|408.5|410|412.5|408|415|406|412.5|414.5|413|408.5|414.5|412.5|417.5|416|418.5|420|422.5|420.5|419.5|419.5|418|||415|413.5|411|||411.5|404.5|403|405|409.5|411|409|407.5|408.5|411.5|415|415.5|417|415|418.5|421.5|420|414|422|418|425|421|424.5|420.5|421.5|424|416|417|420|414.5|417.5|414|417.5|408.5|408.5|412|412.5|399.5|386|384|387.5|392|389.5|393|391.5|389|394.5|398|396|396|397.5|395.5|398|398.5|397|398.5|405|403.5|399|395|395.5|390|397|390|395.5|396.5|400|401|414.5|408.5|408|410.5|417|415|419.5|418|413.5|418.5|417|419|415.5|417|416|417.5|417|420|419.5|418.5|414|417|422.5|421|417|422|427.5|423.5|415.5|413.5|412|407|404.5|409.5|407|412|415|418|420|419|419.5|418.5|421|424|418.5|413|416|415|419.5|418|422.5|418|416|416|423|421|424|420|423|425|425|424|424.5|422.5|426.5|427.5|430|430|430|417.5|415.5|420.5|427|428|440|442.5|441|437|430||426.5|420.5|416.5|416|411.5|402||407.5|402|399.5|392|393.5|398|400|402.5|404.5|406|411.5|415|400||416|427|420.5|411|406|404|402|406|405|400.5|402|397.5|396|||396.5|396.5|396.5|385|395|396|392
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|45.3|45.44|46.14|46.56|46.84|47.16|47.48|47.04|46|45.22|45.74|45.44|45.02|45.24|45.4|45.58|45.28|44.5|45.12|43.42|43.96|44.38|44.86|44.2|44.7|43.78|43.46|43.1|43.22|42.86|43.9|44.12|44.24|44.64|44.6|46.2|46.3|44.48|43.58|43.78|44.36|43.8|43.34|42.28|40.7|41.76|40.38|39.72|39.68|40.3|40.24|40.4|41|40.72|||40.42|40.6|40.08|||40.12|40.24|39.62|40.48|39|39.18|40.4|39.9|39.66|40.08|40.14|39.82|39.86|39.9|39.84|40|40.4|40.88|40.8|40.5|40.76|40.94|39.58|39.6|39.34|39.42|39.36|39.4|39.1|39.64|39.5|39.56|39.04|38.28|38.4|37.72|36.88|36.82|36.48|36.38|36.34|36.72|37|37.1|37.04|37.2|37.5|37.88|37.84|37.8|38.6|38.78|38.7|38.72|38.48|37.4|37.26|37.3|37.28|38.22|38.3|38.38|38.32|37.38|37.72|37.98|37.8|38.18|38.78|39.38|39.14|39.02|38.8|39|39.84|40.22|40.46|40.5|40.78|41.2|40.92|39.8|40.44|40|40.6|41.12|39.06|37.72|36.72|36.9|37.26|36.88|36.5|36.86|37.16|37.16|36.5|36.54|36.36|36.68|36.88|36.5|36.56|36.4|37.18|37.58|38.1|38.12|37.92|38.08|37.88|37.74|37.04|37.28|37.16|37.88|37.96|38.44|38.34|38.16|38.2|38.18|38.18|38.16|38.02|38.24|39|39.44|38.54|38.68|39.42|39.76|40.18|40|39.4|39.78|40.22|38.62|38.38|38.02|39|38.46|39.2|39.54|39.64|40.62|40.4||40.64|40.34|39.24|39.5|38.8|38.54||39.86|40.4|40.56|39.52|38.4|40.06|41.06|41.36|40.92|41.06|41|40.62|40.16||42.18|43.02|41.42|42.26|42.78|44.96|42.8|42.16|42.56|42.12|42.28|43|45.14|||44.42|44.9|44.14|44|43.42|42.2|42.62
05264|955633|/equities/starrag-group-holding-ag|CHALL|44|41.2|42|42.6|41.4|41|41|41|41|41.6|41|43|41|41|40.6|40|39.8|39.8|40|39.4|38.2|38|39|39|39|39.2|39.6|40|40.8|40.6|40.4|40|40.6|39.8|41.6|40.6|41.2|42|41|42.6|42.6|42|40.8|40.8|40.8|40.6|40.2|40|40|41|41|41|39|40.4|||39.2|39|37.8|||39|37|36.4|39.6|40.8|40.8|40.8||41|41||41.2|41.4|41.4|41.2|41|40.8|38.6|38.4|39.6|39|39.4|37.8|38|37.4|38.6|37.2|37.8|37.8|36.4||36.8|37||36.8|35.2|34.8|34.2|34.8|34.4|35.8|37.2||35.8|36.4|36.4|34.2|35.4||36||36.2||36.6|36|37.2|37|35.4|36.2|||36.8|36|36.6|35.4|35.4|36.8|36.6|37|36.6|35.8||36|37||37.4|36.4|36.8|36.2|35.6|39.2|35.8|36.2|35.8|35|36.2|36.2|35.8|36.6|35.2||36.6|35.4|36||37||35|35.6|36.2|||37.8|37.6||38.2||38.4|36.4|37.4|37.4|37||37|35.8|37.2|37.2|37.4|37.4|38|38.2|38.2|38.2|37.2|37.4|38.6|39.2||39.4||39.8|39.8||38.8||37|36.8|38|38|38|38.2|38.2|39.8|38.6|38.6|40|39.6||40|39|39|39|39|||39|40|40|40|37.8|38|37.6|37.4||40|40|40|40||39.8|38.2|37|37.8|38.2|38.2|39|38||37.8||37.4|39||||39|39.8|39.2|39.2|39.2|39.4
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|111.15|110.5|111.4|110.5|110.8|114.7|111.8|111|107.5|105.7|107.9|110|113.2|112.5|109.9|113.05|112|111.2|115.6|115.4|112.9|113.5|117.05|111.5|110.55|110.25|110.9|112.1|112.55|108.1|108.1|104.8|104.5|102|98.96|101.5|99.76|104.1|103.2|103.85|103.2|103.15|102.5|103.15|102.2|103.65|101.5|100.15|99.6|101.6|100|102.15|102.9|103.5|||103.15|104.2|102.9|||101.85|102.5|100.95|102.1|102.6|102.25|101.95|102|101.25|103.05|103.75|104.95|104.35|103.9|103.1|103.95|104|104.2|103.55|104|103.95|104.8|104.3|104.9|104.75|104.85|107.05|108.2|106|106.45|107.75|107.4|108.4|98.88|99.76|99.92|97.8|95.8|95.6|92.68|92.46|98.5|97.86|99.7|100.45|96.9|97.48|97.66|98.52|97.8|100.8|100.6|101.7|100|99.64|97.6|97.28|97.12|96.7|93.96|93|90.54|88.66|86.42|86.5|88.62|89.04|89.8|93.92|92.84|93.4|93.24|92.14|90.98|88.1|88.58|88.26|89.7|88.62|89.64|91.32|89.2|88.88|88.26|88.56|89|89.5|88.42|89.98|89.4|90.5|89.46|91|92.28|90.56|94.22|93.5|92.78|93.48|92.88|92.6|91.1|91.4|89.58|90.14|91.96|91.86|91.92|91.7|94.9|94.82|94.06|94.02|91.68|90.7|90.72|85.48|86.9|84.98|84.7|83.92|85.8|86.92|84.62|85.08|84.2|81.4|80.6|79.6|75.8|75.78|78.54|77.26|78.72|78.52|78.86|77.14|74.04|74.08|74.26|77.32|79.48|81.48|80.66|79.44|80.66|80.5||77.8|79.64|74.44|76.92|76.68|75.82||76.14|74.98|70.26|66.7|66.16|72.24|72.74|74.42|74.4|73.86|73.94|73.24|69.7||73.24|74.7|74.92|75.56|75.14|76|77.12|75.58|77.84|76.78|73.68|72.68|75.58|||75.32|73.4|70|66.7|65.4|68|69
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|72.1483|71.7452|71.8124|71.8796|71.1407|72.4842|71.9468|71.4094|71.1407|69.0582|68.991|69.9986|70.133|69.3941|68.3864|70.8048|72.014|71.4094|70.133|69.5956|66.7741|67.1772|68.4536|68.1849|67.3116|66.7741|66.9421|67.3787|68.6551|67.7146|68.3192|68.4536|66.6062|65.2626|64.7588|65.2962|65.0947|65.5649|64.0199|66.1024|66.0016|65.4642|65.4978|66.7741|66.0016|67.11|65.6657|65.968|66.0352|64.5573|64.7924|64.2214|62.542|62.6427|||62.542|62.8107|63.1466|||62.8107|62.6763|62.0046|63.3817|64.1206|63.516|62.8779|61.803|60.661|60.9633|61.4671|61.971|62.1389|62.6763|61.1984|61.3328|61.0305|60.661|62.1389|62.1725|62.3069|63.516|61.803|60.7618|60.1236|60.2579|59.2839|59.2839|56.7647|57.1006|56.8319|56.7647|52.6333|50.3493|50.4501|49.3417|47.9309|46.4866|45.0087|43.8331|44.74|45.6805|47.024|48.0653|48.5019|48.8042|50.5844|50.618|51.0883|49.7111|50.8867|51.1554|52.2303|52.7341|51.3906|50.8867|51.2226|50.1814|48.7035|49.4424|49.7447|49.0058|50.0806|50.4165|51.2898|51.8944|52.331|52.3982|54.212|54.212|54.3464|54.0776|53.8425|53.8089|54.212|54.1448|53.6746|54.6151|53.9097|53.5066|54.1448|53.9097|54.0441|54.0776|54.0776|54.6822|53.3387|53.3723|51.9952|52.3982|53.2043|53.7082|54.0441|54.1784|54.783|54.6487|54.0441|52.3646|51.7264|52.3982|52.1631|51.3234|51.7264|50.5173|51.0547|52.8349|52.499|53.8425|52.5997|52.2303|52.2303|52.2639|51.2562|51.2562|51.3234|51.4241|50.5173|50.9203|50.1814|49.3417|50.8196|51.5585|51.0547|50.2821|51.3906|50.2821|50.7188|51.6929|49.3417|49.7783|51.189|52.2303|51.5249|76.5|77.8|78.35|77.6|74.1|73.7|74.1|79|81.05|84.85|87.1|83.25|82.15|78.35||76.05|77.6|76|74|70.9|68.6||69.85|68.9|68.95|65.15|65.25|64.65|65.45|66.65|66.7|64.45|65|65.4|66.15||68.3|67.8|64.6|60.15|59|61.1|60.25|63.45|62.2|64.7|64.7|65.55|70.35|||69.7|68.3|68|64.55|62.45|63.05|59.8
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|281.5|280.3|281.1|281.1|285.1|284|284.3|285.2|285|274.6|279.8|282.2|279.7|279.9|271.2|269.6|270.6|265.6|266.5|267.8|263.5|263.9|266.1|266.3|265|267|266.9|269.1|270.6|268.8|264.7|264.3|267.1|259.6|257|250.8|252.9|255.5|253|257.2|257.5|257.2|254.8|256|249|252|244.9|247|244.7|245.4|246.4|239.8|238|241.4|||241.5|241|240.1|||238|236.5|233.3|238.2|238.8|233|232.4|228.8|226.2|230.4|232.9|224.5|225.6|224.3|225.1|224.5|227.2|224.2|229.6|232|234|235.7|231.6|231.8|232.4|236.4|238.1|234.8|226.7|224.9|227.5|228.2|229.6|211.8|210.2|206.5|203.7|196.7|193.95|193.85|194.95|200.8|203.1|208.3|206.2|207.5|211.7|210.7|210.5|209|214.8|218.7|219.6|219.8|222.6|222.1|218.9|216|213.3|217.8|214.9|214|216.3|208.9|209.1|212.3|210.2|210.7|215.6|216.6|217|216.2|214.8|211.2|206.1|203.5|204|201.7|199.65|199.3|196.2|191.4|191|192.1|194|194.75|194|195.8|193.5|194.15|199.6|200.4|200.8|202.6|203.7|202.8|199.35|193.2|192.25|193.2|194.5|192.7|192.7|191|191.45|191.45|191.5|192.5|188.7|191.55|193.6|196.55|196.75|196.5|200.1|207.8|196.3|195.3|191.7|189.35|189.75|192.8|192.3|190.3|191.7|188.25|189.1|187.95|186|187.6|187.2|194.45|189.4|194.4|194.3|192|191.1|187.8|189.7|189.45|199.75|203.1|205.9|206.7|202.2|204.5|194.65||191.9|195.25|191.3|190.5|181.35|179.2||181.95|181.25|178.8|172.35|173.25|175.6|185.45|182.8|187.15|184.25|181.1|182.9|183.2||193.15|203.4|196.9|190.45|183.8|189.6|185.8|188.4|197.4|198.55|192.8|192|203.8|||200.9|201.8|202.6|195.7|182.35|188.1|185.55
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|54.2|53.85|53.9|54.1|54.75|54.6|54.65|54.95|54.85|52.9|54|54.3|53.75|53.9|52.2|51.8|51.95|50.85|51.25|51.6|50.85|51|51.35|51.5|51.25|51.6|51.5|51.85|52.35|52.05|51.4|51.2|51.65|50.3|50.25|49.16|48.9|49.54|48.76|50.15|50|49.82|49.12|49.16|47.76|48.34|46.82|47.2|47.02|47.36|47.44|46.02|46.1|46.6|||46.76|46.68|46.56|||46|45.8|45.16|46.26|46.36|45.36|45.14|44.54|44.04|44.64|44.96|43.6|43.82|43.62|43.6|43.6|43.98|43.58|44.42|45.28|45.4|45.74|45.06|45.2|45.3|45.7|46.22|45.88|44.12|44.14|44.08|44.38|43.92|40.86|40.2|39.62|38.98|37.66|37.44|37.42|37.6|38.6|38.88|39.84|39.42|39.8|40.6|40.38|40.34|40.06|41.32|41.86|42.16|42.3|42.66|42.64|42.06|41.64|41.08|42.12|41.4|41.22|41.64|40.16|40.1|40.68|40.28|40.66|41.22|41.26|41.58|41.28|41.14|40.5|39.48|38.94|38.92|38.4|37.96|38|37.04|36.22|35.64|36.4|36.86|37.04|37|37.08|36.78|37.06|37.94|38.04|38.18|38.5|38.78|38.56|37.9|36.74|36.54|36.68|36.78|36.54|36.54|36.24|36.4|36.5|36.68|37.06|36.26|36.98|37.4|38|38|38.14|38.9|40.26|38.06|37.66|37.18|36.68|36.88|37.28|37.42|37|37.26|36.62|37.06|36.72|36.24|36.58|36.6|37.7|36.66|37.64|37.52|37.26|37.12|36.42|37.02|37|38.94|39.52|40.16|40.16|39.34|39.88|38.02||37.34|37.9|37.1|36.8|35.06|34.86||35.5|35.3|34.8|33.68|33.7|34.04|36.04|35.72|36.26|35.62|35.16|35.36|35.88||37.58|39.66|38.6|37.4|35.9|36.8|36.34|36.68|38.06|38.64|37.16|36.88|39.34|||38.78|39.08|40.02|38.2|35.52|36.8|36.34
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|457.4|451|454.4|457|454.8|450.7|452.6|457.7|460.3|446|455.1|462.3|466.9|459.4|452.3|460.8|455.5|447|448.2|443.7|435|439.2|439.5|441.9|436.3|435.3|434.5|430.7|431.9|428.7|428.3|423.2|423.4|412.3|406.9|415.6|414.9|421|417.6|426.1|427.7|426.5|427.6|430.1|432.9|435.8|431.4|433.2|431.1|431.8|431.6|431|413.4|411.3|||412.4|410.4|412.3|||403.7|397.9|394.4|404.9|409|409.6|399.5|398.2|395.1|403|403.7|402.5|407.2|409|408.2|412.3|415.6|405.8|409.1|408.8|411.8|416|407|401.2|399|405.1|399.8|394|378.7|375.9|377.8|379.7|367.4|341.6|341.3|335.7|325.5|317.9|308.2|305.5|308.3|320.5|330.5|337.1|335.3|336.6|342|341.1|340.6|338.8|348.4|349.6|357.9|356.4|359.6|354.8|360.3|356.5|348.8|347.3|348.5|346.9|350.7|339.9|345.5|351.4|351.2|353.9|369.3|371.6|375|373.6|376.1|377.6|376.4|380.5|371.7|377|368.5|371.1|373|369.4|364.8|372.4|370.8|372|369.1|373.1|366.2|364.4|359.1|354.4|352.9|353.7|353.9|348.5|345.1|340|335.3|334.7|337|338.9|339.1|332.9|334.3|347.5|346.2|346.4|348.5|351.3|356.9|361.4|357.5|355.7|360|358.7|357.4|351.4|351.2|344.8|348.8|353.6|357.8|353|353|345.2|351|347.8|345.6|349.8|345.2|353.5|346.6|351|355.4|358|359.7|353.4|352.5|352.5|368.7|371.6|381.6|380.1|367.4|370.5|352.6||337.4|344.1|347.9|342.5|322.2|315.7||323.6|322.8|322.1|306.7|307.2|316.3|330.5|330|333|334.8|324.4|324.1|324.1||341.9|363.9|353.7|338.7|322.5|322.4|320.1|323.2|332.4|328.4|321.2|324.9|339.4|||342.5|334|336.3|322.3|305.6|311.1|311.7
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|87.663|88.3997|88.547|87.8104|86.8773|86.5826|85.5022|85.1093|85.3057|84.7164|86.1897|84.3726|84.7655|84.7164|83.5868|86.0424|86.1406|87.221|86.3862|85.8459|86.0424|86.5826|85.8459|86.2879|86.1406|86.4353|86.0424|86.4353|86.3862|86.6317|87.0246|86.8282|87.2702|86.4353|85.1584|85.8951|86.4844|85.9933|84.2744|84.6182|84.6673|85.0602|85.8459|86.9264|86.0424|87.221|86.3371|85.6495|84.7655|84.5199|83.9306|84.7655|85.2075|85.5513|||85.3548|85.6495|84.3726|||83.9306|83.1448|83.0466|85.8459|86.3371|85.5513|84.6673|84.8146|85.5513|84.5199|82.752|81.1313|80.9348|80.4928|80.9348|81.3768|80.1491|80.3455|80.3455|81.2786|81.1804|81.4751|82.7028|82.8993|82.9484|83.7833|83.2431|83.4886|82.2608|82.8993|83.5377|82.8502|81.9662|78.0373|77.448|77.2515|75.9746|75.9255|75.7291|74.5995|73.4209|75.6309|76.3184|78.1846|78.0373|78.5775|80.5911|80.5911|80.3455|81.5242|81.9662|81.5733|82.8993|82.8011|82.5064|81.3277|82.8502|82.1626|82.1626|82.0644|82.1135|81.1313|83.5377|82.3591|82.8502|82.2117|83.2431|82.8993|84.5199|85.1093|84.6182|83.8815|83.0466|83.2922|83.6359|83.2922|81.7697|81.6715|80.3455|83.2431|83.1939|81.6715|79.9035|80.1982|80.8857|82.8502|81.9171|84.4708|84.7164|85.6004|82.5555|82.5064|82.3591|83.6359|82.4082|82.4573|82.1135|82.6046|80.6893|80.4928|81.2786|81.2295|80.6893|81.6715|82.0644|82.5555|81.6715|80.7875|81.8188|82.5064|84.1271|84.8637|84.1271|84.4708|84.1271|84.7164|84.5199|84.7655|86.2879|85.0602|86.0915|85.8951|86.2879|86.2879|86.4353|86.0915|86.0424|85.3057|85.8951|85.7477|86.5826|87.3193|88.2524|89.3819|92.05|91.1|90.45|88.9|89.65|89.25|90.9|89.9|92.25|94.65|95.35|95.15|94.7||89.4|91.65|89.95|91.55|90.7|89.95||90.7|91.2|89.65|87.1|87|88.8|88.7|92.55|94.3|90.3|89.15|90|88.05||91.7|92.45|91.5|90.75|90.2|89.75|89.95|90.8|91.3|91.4|90.25|89.7|91.75|||90.35|89.45|87.65|86.6|87.4|88.75|93.1
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|91.94|90.86|91.46|91.2|92.02|91.64|92.02|91.38|91.54|88.66|90|89.58|89.36|87.12|85.44|87.1|86.62|84.44|83.46|82.52|82.58|83.38|84.46|84.96|84.06|83.9|83.82|83.28|83.1|82.48|82.78|81.44|81.4|79.9|78.66|80.68|79.78|80.44|80.06|81.34|82.66|83.18|83.66|84.5|84.5|84.86|84.24|84.48|84.06|84.54|85.02|85.34|82.5|82.4|||83.34|83.26|83.28|||82.28|81|80.04|82.8|83.48|83.62|81.18|80.58|79.96|81.64|82.08|81.74|82.56|83.2|82.94|83.44|84.1|83.02|83.74|84.1|84.6|85.56|83.7|81.86|81.26|83.06|82.38|80.72|78.18|76.96|78.54|79.58|76.88|71.62|71.9|71.52|70.38|68.16|65.74|63.5|63.08|65.24|66.52|67.98|67.48|67.58|68.76|68.68|68.22|67.06|69.7|70.36|71.48|70.5|70.94|69.42|70.82|70.04|68.9|68.3|68.28|68.5|69.76|67.3|68.16|69.06|69.04|69.6|73.2|74.48|75.48|75.34|75.72|76.7|76.7|78.4|75.28|75.12|73.5|74.5|74.62|73.3|72.64|73.58|73.34|74.14|74.18|74.32|72.98|73.16|73.46|72.76|72.68|73.08|73.56|74.14|73.24|71.5|70.2|70.36|71.26|71.76|72.58|71.76|71.22|74.46|74.44|74.34|74.44|74.22|77|77.26|76.2|75.82|76.84|76.32|75.68|74.44|74.48|73.04|74.26|75.12|75.7|74.4|74.7|72.54|73.06|72.5|71.84|72.7|72.02|74.3|72.62|73.64|74.64|74.54|75.5|74.18|73.2|73.38|76.78|77.5|78.52|77.86|75.98|75.62|69.88||65.12|67.2|67.6|66.2|63.08|61.9||62.26|62.2|62.96|59.46|60.26|62|65.48|65.96|66.4|66.68|65.4|65.62|65.4||69.66|73.74|72.16|69.88|67.48|67.82|68.36|70.36|78.7|77.22|75.46|75.26|78.14|||78.12|75.6|76.82|74.04|71.18|71.5|69.58
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.242|0.2415|0.242|0.243|0.24|0.259|0.247|0.253|0.26|0.2613|0.2608|0.2632|0.2758|0.2767|0.2724|0.269|0.2671|0.2613|0.2632|0.2593|0.2506|0.2497|0.2492|0.2555|0.2516|0.2492|0.2598|0.2646|0.253|0.2555|0.2608|0.2501|0.2424|0.2482|0.2477|0.24|0.2419|0.2492|0.2492|0.2506|0.2419|0.2342|0.2274|0.2414|0.238|0.2467|0.2371|0.2467|0.2467|0.2419|0.2419|0.2371|0.2279|0.2351|||0.2274|0.2322|0.2371|||0.239|0.2298|0.2148|0.2419|0.239|0.2264|0.2269|0.2226|0.224|0.2226|0.2264|0.2235|0.2226|0.2226|0.224|0.2168|0.2274|0.2356|0.2322|0.2317|0.2206|0.2197|0.2216|0.2226|0.2226|0.2226|0.2027|0.1955|0.1955|0.1955|0.194|0.1866|0.1734|0.1684|0.1684|0.1713|0.1682|0.1684|0.1693|0.179|0.1837|0.1935|0.1926|0.1935|0.1935|0.1935|0.1929|0.1924|0.1833|0.1798|0.1844|0.1829|0.1839|0.1802|0.1722|0.173|0.1645|0.1742|0.1703|0.1645|0.1622|0.1604|0.1575|0.1548|0.1548|0.1539|0.1529|0.15|0.1539|0.1525|0.1546|0.1498|0.1548|0.1537|0.1469|0.1471|0.143|0.1444|0.1467|0.1525|0.154|0.1577|0.1537|0.1513|0.1511|0.1568|0.1529|0.1521|0.1548|0.1616|0.1548|0.1626|0.1519|0.1539|0.155|0.154|0.1529|0.1537|0.1469|0.1413|0.1473|0.1529|0.1546|0.1597|0.1597|0.1637|0.1626|0.1606|0.1682|0.1647|0.1662|0.1647|0.1587|0.1711|0.1693|0.1693|0.173|0.1705|0.1722|0.1761|0.1788|0.1817|0.1839|0.1833|0.1804|0.1842|0.1887|0.1819|0.1856|0.1765|0.1842|0.1906|0.1964|0.1868|0.1929|0.1957|0.189|0.1843|0.1953|0.1817|0.1967|0.1967|0.1931|0.1819|0.1819|0.1849|0.1788||0.168|0.1674|0.1721|0.1721|0.1683|0.1613||0.1605|0.1632|0.1597|0.1571|0.1499|0.1622|0.1729|0.1799|0.1809|0.175|0.1794|0.1796|0.1839||0.1805|0.1803|0.1819|0.1774|0.1809|0.1843|0.1858|0.187|0.1858|0.1782|0.1784|0.177|0.1827|||0.1918|0.177|0.1489|0.1428|0.1355|0.1416|0.1392
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|487.5|485.6|484.1|482.9|479.2|477.7|478.8|473.2|476.4|467|466.4|462|464.7|461.8|456.5|467|468.2|467.5|469.1|464.8|465.5|468|465.9|468.3|464.8|465.5|469.4|470.7|470.5|477|485.6|485.5|484.2|483.9|485.4|490.3|505.8|483.2|477.4|469.4|470.1|473.9|474.1|477.7|477.5|472.7|477|475|476.5|473.6|480|482.1|477.9|481.4|||477.1|479|476.4|||470.1|468|467.3|472.7|470.5|473.8|470.5|475.9|475.3|477.4|478.7|472.9|473.2|475.5|476.1|479|480.5|480|481.1|480|480.5|474|476.5|479.3|478.8|485.3|485.5|484.5|479.6|480.6|479.6|476.6|477|472.3|477.6|479.4|473.4|471|466.3|471|462.9|467.3|471.1|469.8|468.4|468.9|476.7|482.4|486.3|487.3|499.4|500.4|498|494.1|494|488.4|494.2|495.6|494.9|491.3|488.6|492.2|495.5|494|498.4|501|503|499.2|499.5|500.6|500.6|495.6|494.5|500.4|501.6|509.4|500|505|502.6|503|504.6|496.7|500|504.2|511.2|511.4|510|518.8|515.6|518|523|511.6|508|505|506|506.8|494.3|486.8|481.8|479.8|487.6|493.7|492.6|485.8|487.8|494.1|490|491.4|494.1|495.5|498|500|502.2|500.2|500|496.6|500.4|495.7|492.2|489|491.1|490.1|495|493.3|496.2|491.9|495.9|494.9|491.4|496.8|492.5|498.5|501.2|503.6|499.9|493.6|497.1|485|487.2|484.7|507.8|506.2|505.4|501.2|508.2|504|497.3||499.8|492.8|487.1|494.5|492.7|492.9||491|486.1|501.6|490.3|493.9|505.6|501.4|497.3|500|488.2|492.6|497|494||501.8|519|519.8|514.8|511|513.6|519.2|511.2|520.8|517.6|519.8|515|522|||517|519.6|546.6|532|531.8|530.2|522.8
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|121|113.6|108.2|106.6|102.8|102.6|100|101.4|97.8|97.9|100.6|103|104.6|107.4|105.4|105.8|105|102.8|107.4|109.6|107.8|109|111.2|108.2|103.8|104.4|104|103.8|103.6|100.6|101.6|101|101.8|98.5|96.9|98.7|95.7|99.8|98.5|102.8|104|106.4|107.4|109.6|103|105|102.8|103|98.8|99.7|93.8|92|89.4|88.7|||85.9|88|87.4|||86.9|86.1|86.2|86.9|86.3|83.6|82.7|82.6|82.8|85.2|83.7|82.9|84.4|88.3|84.6|85.4|86.8|86.3|86|85.7|85.9|85|85|85.9|86.5|84|83.1|83.8|82.6|81|80.6|78.2|81.2|79.4|79.4|78.2|76.2|74.4|73.1|72.4|70.5|73|73.8|76.8|77.2|79.3|82.7|83|84.2|83.1|85.1|84.7|86.9|86.2|82.5|83.2|80.1|77.5|78.3|75.9|74.9|73.2|74.3|72.5|73.9|74.6|75.3|75.4|77.4|75.1|75.8|76.7|76.3|75.1|74.7|73.9|74.2|75.5|72.6|74.6|78.9|81|79.3|78.8|79.9|79.9|79.9|80.2|81.1|79.9|81.7|81.7|84.4|84.5|82.1|83.6|86|80|81.4|82.7|83.7|84.3|85.2|84.9|84|87.1|85.7|88.4|88.5|86.8|89.7|90.8|88.4|85.5|83|83.2|82.3|82.5|81.6|80|81.7|85|86.2|84.5|83|83.3|80.9|81.8|80.5|81.1|81.6|82.5|81.2|80.4|78.3|78|69.2|68.3|65.6|64.6|65.8|64.8|63|63.3|66.5|67.3|66.7||64|65.3|63.9|67.2|68.4|68.9||68.4|67.6|65.7|65.1|64|64.3|65.3|65.2|64.2|64.5|62.3|60.6|61||62.5|66|62|57.6|57|54.1|54.6|55.1|55.9|55.6|54.6|55.8|56.1|||55.5|54.9|53.1|52.4|52.9|52.1|52.6
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|386.2|376|386.6|371.6|366.2|374|371.6|369.6|365.6|362|373.8|385|396.4|396.8|382.2|387.4|389|385.6|404.2|435|429.6|434.6|434.8|430.4|430.6|426.6|424.6|425.8|422.2|428.8|434.8|438.4|438.4|433.6|432|438|441.4|450.4|455.4|448.2|448.8|448.2|442|432.6|423|424|425.2|422|423.8|429.6|421.6|419.2|430.4|438.2|||433.8|420.6|415.6|||419|416.8|411.8|406.2|401.2|398.6|404.2|407.8|404.4|408.4|415.2|421|414.4|416.4|425.8|426.4|395.6|398.2|388.6|388.6|381|379.2|404|414.2|404.6|400|400|410.6|415|405|406.6|386|389.4|446|448.2|451.6|433.8|434.2|435|434|435|444.6|434.6|439.8|447.2|452|457.6|456.4|469.6|453.6|464.6|464.2|464.6|455.2|446.6|442.6|444.2|452.2|452|459.4|459|456.8|444.6|447.4|446.8|463|452.8|442.8|451.6|438.8|440.2|435.4|425.2|421.8|412.8|424.2|412.6|415.8|401|404.2|421|413.8|408.2|405.2|408.6|437.6|435.6|432|426.6|423|421.6|415|417.4|399.6|404|396.4|392.8|389.8|391.6|387.2|383|380.8|390.6|383.8|384.6|389.4|386|385|375|382.2|386|386.8|389.8|376.8|378.8|376|364.2|367.6|368.2|367.2|366|370.8|363.6|357.6|348.2|346.2|335.6|337.2|333.8|331.8|332.6|336|333.6|329.8|329|335.6|334.4|330.6|333.6|324.8|319|316.8|312.8|317.6|326.2|324.4|318.6||335.6|324|324|347.6|360|349.8||345|331.4|331.8|330.8|330|344|343.8|339.2|330.2|324.4|324.2|320|316.4||311.4|308.6|310|316.4|316|312|307|303.8|307|297.6|301.8|291.4|300.4|||285.8|287|277.6|301.6|299|298.8|292.2
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|131|131|132.25|130.45|130.35|131.7|132.1|131.3|132|130|130.25|127.7|128.05|125.65|122.75|126|127.6|133|133|134.15|128.6|107.8|109.25|105.35|104.95|108.8|108.45|109.65|110.6|109.1|111.65|112.05|115.35|115.1|112.85|114.2|115.1|115.3|110.75|112.9|116.75|117.65|114.45|110.75|108.85|112.75|113.35|117|122.5|125.6|123.3|125.15|126.3|123.45|||123.65|123.4|122.5|||121.5|120.55|115.85|119.9|122.9|119.25|116.65|114.6|116.1|118.1|121.15|119.6|121.5|118.4|118.1|116.55|118.95|114.8|115.1|115.75|114.55|114.3|112.5|112.3|112.85|112.8|113.35|113.15|111.9|110.85|113.5|113.4|114|107.7|106.75|104.05|100.55|97.18|98.44|99.5|100.2|101.8|101.05|106.65|106.55|106.25|110.25|111.5|111.2|116|122|122.05|122|121.6|121.55|116.9|119.35|118.25|118.4|118.9|124.05|125.7|128|126.95|124.9|128|130|129.25|134.85|137.1|140|141|143.8|144.6|144.95|143.9|142.7|142.7|136.35|142.2|149.45|146.15|145.8|143.25|142.25|141.65|141.55|139.35|135.45|134.95|137.55|136.5|137.35|136.35|139.4|138.1|137.95|135.25|138.65|138|138.8|136.8|139|135|135.15|139.5|141.45|143.05|146.2|153.6|153|149.35|151.95|149.8|150.1|160.55|159.55|161.35|157.45|157.3|155.2|153.8|155.25|149.55|147.55|147.65|147.15|140.05|141.45|138.7|140.3|144.6|142.6|145.65|143.2|142.2|139.55|136.55|136.95|134.5|139.8|143.35|144.2|145.5|145.15|146.05|145.5||146.7|147|142|147.95|142.15|138||140.2|136.15|131.7|126.95|123.05|129.5|130.05|131.45|132.05|130.3|128.45|123.05|120.25||125.6|127.2|122|121.2|118.85|119.45|121.05|120.05|124.25|118.9|112.2|113|120|||117.9|116.95|114.35|109.85|108.6|112|120.7
05277|955639|/equities/thurgauer-kantonalbank|CHALL|105.5|105.5|106.5|106|105|106|105.5|105|106|105|104.5|105|104|104|103|103|104|101.5|103.5|103|101.5|101.5|101.5|102|102|102|101.5|102|102.5|103.5|103|102.5|101|103.5|102|103.5|104|103.5|101|101.5|101|101.5|101|102|102|102.5|102.5|102|102|102.5|102.5|103.5|104|105.5|||104.5|105|103|||104|103.5|104|104|105.5|105|104|104|103.5|104.5|103|104|104|103|103.5|104|103|102|104|105|104|104.5|104.5|105|103.5|103.5|102.5|102.5|103|103|103.5|103.5|102|102|102.5|102.5|103.5|104|103.5|102|102.5|102.5|102.5|104|101.5|104.5|104.5|104|104.5|105.5|104.5|106|104.5|105.5|105.5|106|106|107|106.5|105|106|104|105.5|105|104.5|105|106|106|105.5|106.5|106|105.5|106.5|107|107|107|107.5|107.5|106.5|106.5|107|107|106|106|107|106|105.5|104.5|105|106|105.5|105|105|104.5|105|105.5|106.5|106|107|106|106|106|105.5|104.5|105.5|105.5|106|106.5|106|106|106|106|106|107|105.5|106.5|105|105.5|105.5|105|105.5|104.5|105.5|105.5|106|106|106.5|107.5|106|107.5|108.5|107.5|107|107|107|106.5|106.5|106.5|106.5|108|107|107|105|108.5|107.5|108|107.5||107.5|108|108|106|107|106||105|105.5|106.5|106.5|103.5|103.5|103|103.5|102|103.5|104|105|104||103.5|104|103.5|102|103|103.5|102|99.8|99.4|100.5|99.2|101|100.5|||101|99|99|100.5|99.4|98|103.5
05278|955641|/equities/tornos-holding-ag|CHALL|7.0636|6.5092|6.4041|5.3622|5.3526|5.1615|5.085|5.0659|5.2188|5.1615|5.0181|5.1806|5.2571|5.2857|5.1806|5.3526|5.2093|5.1519|5.1615|4.8747|5.0946|5.2093|5.2379|5.1997|5.0468|5.1519|4.9416|5.0085|4.7887|4.8556|4.9321|4.7983|4.8652|4.8078|4.999|4.8174|5.0085|5.496|5.5343|5.4004|5.0468|4.6358|4.3012|4.3012|4.1722|4.2104|4.3012|4.4398|4.3442|4.3873|4.2917|4.024|4.0145|4.0145|||3.9571|3.9763|3.9667|||4.0097|3.9763|3.9189|3.981|3.9619|3.9715|4.0336|3.8711|4.0049|3.9619|4.0145|4.1483|4.1101|4.2869|4.2726|4.2057|4.2439|4.2343|4.2057|4.1101|4.0479|4.0766|4.0766|3.9619|3.7946|3.8281|3.9189|3.9141|3.8472|3.8902|3.9046|3.7899|3.7612|3.7421|3.6991|3.5366|3.6178|3.5127|3.4888|3.5366|3.5366|3.7899|3.6752|3.5461|3.5366|3.6513|3.6608|3.7325|3.7277|3.6895|3.6608||3.7755|3.7755|3.852|3.6799|3.6895|3.6895|3.6943|3.6704|3.7803|3.8759|3.7851|3.4028|3.4314|3.5987|3.656|3.6322|3.7325|3.7469|3.7086|3.8472|3.7851||3.7277|3.809|3.7899|3.852|3.8042|3.7946|3.8424|3.6274|3.6991|3.9285|3.9093|3.7277|3.7182|3.7182|4.0049|3.6417|3.6991|3.7182|3.6799|3.8185|3.6369|3.7277|3.6991|3.8233|3.7421|3.8233|3.7516|3.7851|3.8233|3.7277|3.7707|3.8711|3.8807|4.1101|4.1101|4.0718|4.2152|4.1865|4.2487|4.2057|4.2057|4.2104|4.177|4.2678|4.2821|4.2678|4.177|4.1818|4.1531|4.1435|4.2248|4.306|4.5736|4.349|4.3156|4.349|4.77|4.74|4.705|4.67|4.7|4.85|4.69|4.565|4.675|4.32|4.68|4.69|4.81|5.25|5.33|4.98|4.765||4.645|4.45|4.59|4.42|4.495|4.3||4.07|4|4|3.99|4|4.005|4.08|4.1|3.99|4.08|4.145|3.83|4.2||4.25|4.01|3.96|3.8|3.88|3.64|3.51|3.35|3.39|3.35|3.4|3.38|3.425|||3.45|3.4|3.4|3.62|3.8|3.77|3.79
05279|955637|/equities/tamedia-ag|CHALL|74.4|75|73|73|73|74.2|74.9|74.5|75|73.3|72.5|73.3|73|73.3|72.5|73.4|73.2|74.9|74.9|73.9|73.9|74.8|74.5|74.8|74.1|73|72|73.4|74.8|73.3|73.2|73|71|71.2|71|72.1|72.4|71|71|72.7|72.5|73.5|74.5|72.9|73.5|73|71.2|72|72|71.1|71.2|73.2|70.5|70.5|||70.8|71|69.4|||70.5|69.6|70.6|72|74.4|75.4|76|74|73.4|73.5|72.7|72.7|72.5|73.4|71.5|71|70.4|70.9|69.8|66.6|67.5|68|69|67.9|67.2|65.7|65.7|64.8|63.5|64|63.6|63.6|65|63.9|63.6|63.7|63.6|63.6|64.2|63.8|64.3|64.8|66.1|65.3|65.1|65.2|64.9|64.4|64.8|66.2|66.7|66.7|67.9|67.5|65.8|64.6|65|66.3|67|66.5|66.5|66|64.6|63.6|64.5|64.7|66.6|65.9|66.3|65.5|64.4|62.1|63.4|65.5|65.4|64.4|64.2|66|65.5|66|66.2|70|71.8|72|72.8|71.7|70.3|70|70.3|69.1|69.8|67.7|66.6|69.3|66.6|66.6|66.9|66.3|67.2|67|67|67.1|66.6|67|67.5|66.4|67.7|67.6|67.1|68|69.1|69.5|70.8|71.5|69.2|67.9|66.4|68.8|69|70.6|70.3|72.4|72.8|71.4|70.2|70.1|70.3|68|68.7|67.2|68|66.6|66.5|65.7|64|63.5|64|63.5|64.7|63.3|64|65.1|66.5|67|67.4|68|68.8||69.5|66.3|69.6|69.2|68.2|64.9||64|64.3|62|62.4|61.2|62.6|64.4|64|63.8|63.8|62.8|62.9|62.9||64.3|65.8|64.8|66|65.8|66.2|68.6|69.8|70.7|72.5|68|67.6|66.9|||67.9|68.2|70.6|68|66.9|66.7|68
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|66.5299|64.3599|64.8531|64.1627|64.3106|74.914|71.511|71.2151|69.489|67.1711|66.5792|68.0095|69.0451|68.9958|70.5247|68.6506|67.1217|67.5656|68.9465|70.0315|68.7492|69.7356|70.1794|71.8563|72.2508|72.744|72.5467|72.8919|73.2372|72.1028|72.0042|72.0042|69.0944|68.6999|69.1931|70.0808|70.0808|72.2015|69.7849|72.6453|73.9276|74.2235|72.9412|74.8646|75.4071|77.084|74.0262|68.8972|68.9958|67.0724|68.0588|64.1133|59.6747|59.6254|||58.0472|59.0336|58.7377|||57.7513|57.3075|55.8279|58.3431|58.2445|58.1952|58.1952|55.9266|55.3347|56.6663|55.4827|55.9759|58.0965|57.6034|57.9486|60.0199|62.0913|61.9433|66.0367|59.6747|58.2938|55.1375|53.8552|52.9182|57.3568|55.8772|56.0745|55.3347|52.2277|50.6989|51.9811|51.4386|53.4113|50.2057|50.3536|49.8111|48.154|46.4378|45.4514|44.5045|45.1752|47.2071|47.1677|49.1207|49.4659|50.255|51.9318|52.425|53.51|52.5236|54.8416|56.0252|57.9486|56.9129|55.532|52.1784|50.6495|50.8961|50.4523|51.9318|50.4523|49.022|48.5486|47.2663|49.7618|49.7618|49.5645|50.2057|49.318|50.9948|50.255|50.3536|50.8468|51.2413|50.0084|50.2057|50.9454|50.107|49.5645|51.1427|53.4607|52.0798|50.2057|51.5866|53.4607|54.6443|54.7429|56.2718|55.5813|64.6065|65.6422|66.234|68.1574|66.3326|68.8972|66.9738|67.0724|66.6285|68.2067|67.1711|66.8258|66.2833|66.5299|64.9517|65.4449|65.7408|65.7408|66.9738|66.2833|68.1081|69.2917|70.0315|68.1574|67.9601|66.8258|67.7629|66.4806|66.8258|67.0231|66.8258|66.1903|65.7015|64.8704|63.8927|63.2084|62.2795|63.355|63.4528|62.1818|64.1|65.4|67.05|66.55|65.5|67.05|68.45|67.5|66.95|65.15|66.25|67.6|66.8|68.85|71.1|69.35|67.9|66.6||64.1|65.8|65.8|67.2|68|67.2||72.6|71.2|66.2|64.5|64.5|66.9|70.35|69|69.85|68.4|67.2|69.05|66.65||67.55|69.65|67.35|66.75|64.75|67.4|64.55|63.6|67.3|66|63.6|63.3|65.75|||65.05|65.75|64.45|63.45|60.25|61.8|59.7
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|15.1|14.53|14.3|14.17|14.43|14.29|14.52|14.53|14.79|14.35|14.45|14.59|14.6|14.4|14.1|14.46|14.44|14.12|14.09|13.91|13.75|13.98|14.12|13.95|13.7|13.62|13.74|13.68|13.65|13.42|13.46|13.37|13.3|13.07|12.88|13.28|13.07|13.23|12.92|13.13|13.24|13.29|13.22|13.41|13.46|13.53|13.38|13.56|13.47|13.51|13.67|13.31|12.76|12.62|||12.47|12.53|12.54|||12.53|12.21|12.17|12.44|12.49|12.62|12.57|12.44|12.41|12.56|12.89|12.87|12.94|12.88|12.94|12.89|13.01|12.89|13.16|13.135|13.25|13.4|13.295|13.07|13.1|13.155|13.18|13.075|12.435|12.4|12.585|12.48|12.275|11.74|11.75|11.57|11.645|11.01|10.645|10.565|10.585|11.035|11.195|11.26|11.245|11.12|11.22|10.93|10.61|10.405|10.565|10.645|10.675|10.625|10.75|10.75|10.765|10.565|10.365|10.27|10.3|10.125|10.27|9.678|9.974|10.21|10.285|10.305|10.98|11.15|11.26|11.195|11.43|11.155|11.245|11.3|11.07|11.295|11.14|11.2|11.25|11.06|10.985|11.155|11.195|11.24|11.14|11.19|10.94|10.94|11.145|10.995|11.14|11.215|11.34|11.455|11.375|11.195|11.01|11.08|11.075|11|10.895|10.695|10.62|10.87|11.11|11.315|11.265|11.225|11.525|11.56|11.265|11.36|11.41|11.39|11.34|11.2|11.135|11|11.09|11.18|11.26|11.04|11.09|10.82|10.905|10.825|10.745|10.69|10.45|10.73|10.46|10.415|10.565|10.58|10.555|10.23|10.255|10.32|10.975|11.065|11.37|11.34|11.005|11.17|10.67||10.3|10.495|10.42|10.035|9.638|9.506||9.742|9.704|9.586|8.97|9.02|9.21|9.446|9.482|9.618|9.616|9.362|9.498|9.752||10.34|10.79|10.14|9.472|9.096|9.204|8.98|8.994|9.436|9.27|8.864|9.052|9.48|||9.676|9.266|9.494|9.234|8.656|8.788|8.632
05282|955649|/equities/valartis-group-ag|CHALL|9.35|9.7|9.7|9.7|9.7|9.65|9.75|9.75|9.45|9.75|9.7|9.75|9.75|9.75|9.55|9.35|9.2|8.95|9.1|8.85|8.8|8.9|8.9|8.9|8.9|8.7|8.85|8.85|9|8.75|8.95|9|9|8.6|8.75|8.8|8.85|8.9|8.85|8.85|8.9|9|8.95|9|9|8.95|9.05|9.1|9.05|8.7|8.85|9|9.45|8.8|||9|9.15|9.15|||9|8.8|8.7|8.75|8.2|8.05|8.4|8.35|8.2|8.2|8.45|8.45|8.25|8.45|8.5|8.5|8.5|8.25|8.65|8.55|8.45|8.4|8.4|8.4|7.9|7.9|7.85|8.1|8|7.5|7.45|7.7|7.7|7.7|8|7.7|8|7.75|8|7.95|8.4|8.4|8.1|8.45||8.5|8.1|8.1|8.25|8.5|8.3|8.5|8.45|8.5|8.3|8.3|8.3|8.5|8.4|8.4|8.5|8.4|8.5|8.4|8.4||8.5|8.4|8.5|8.5|8.35||8.75|8.75|8.7|8.75|8.75|8.75|8.75|8.95|8.95|8.95|9|9.05|8.75|8.75|9.05|9.05|9.05|9.05|8.95|9.25|9.25|9.1||9.05|9.05|8.45|8.7|8.75||8.8|8.4|9.25|9|9.05|8.4|8.75|8.9|9.05|8.6|8.6|8.55|8.75|8.75|8.75|8.6|8.55|9.3||9|9|8.95|9.3|9||8.9||8.9|||||8.9|||8.9|8.95|8.95|8.75|8.8|8.4|9.05||9|9.05|9.05||9.15|8.85|8.85|8.8|8.8|||8.75|8.8|8.8|8.6|8.45||8.9|||8.6|8.6|8.5|8.5||8.6|8.65|8.45|8.45|8.8|8.55|8.6|8.4|8.6|8.35|8.5|9.05|8.6|||8.75|8.65|8.65|8.3|9.05|8.4|8.55
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|100.4|100.2|99.2|97.6|98|96.9|96.1|97|97.4|96.2|95.5|94|93.4|91.3|90.8|92.4|92.6|92.2|92.3|91|89.8|92|92.9|92.3|91.2|92.2|90.1|89.4|90.2|89.1|88|86.8|86.6|85.1|85.4|86.8|86.3|86.9|85.3|86|86.6|86.2|85.9|86.2|85.7|86.7|86.2|87|86.6|88.8|89.6|87.9|85.1|85.3|||86.5|87.5|85.9|||84.5|83.9|84|86.2|85.4|84.6|84.4|84.1|84.5|85|86.2|86|85.8|86.2|86.8|86.7|85.9|84.9|86.5|86.4|88.1|88.1|86.8|86.1|86.5|87.6|86.6|87.8|86.6|85|84.1|84.8|82.1|77.9|78.5|78.5|78.5|75.5|73.5|72.7|72.7|73.6|73.6|74.9|74.1|73.8|75|76|75.4|75.9|76.6|76.9|78.1|77.6|77.8|78|79.3|78.4|77.8|76.7|77.6|77|78.1|76.9|76.9|78.5|79|79.2|82.2|83|82.9|83.4|83.7|83.6|83.4|84.1|84.2|85.1|84.9|85.1|85.3|85.9|86.4|86.4|86.5|86|84.9|86.3|85.1|84.9|86.6|86.1|85.5|87.5|85.9|86|85.9|84.1|84.6|85.1|85.3|85.2|85.4|85.3|85.5|87.1|87.7|87|88.1|89.1|89.5|90|87.6|87.5|88.3|87.5|87.7|86.3|86.9|85.8|86.1|86.2|87.7|87.7|88.6|87.1|88.5|90|88.4|90.2|90.2|88.7|91|88.2|88.1|87.3|86.8|85.1|83.8|84.3|86.7|87|89.6|90.4|91.4|91|89.1||85.8|86.6|87.4|86.1|86.5|86||86.7|84.2|84.6|84.4|90.2|90.1|92.2|92.7|93.4|93.6|92.1|90|90.6||93.3|97|94.9|90.5|88.8|88.9|87.3|86.2|87|85.4|83.8|83.6|86.4|||84.6|85|82.5|79.8|78.2|79.8|80.3
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|213|214.5|220|225|229|231.5|229.5|229|222|216.5|218|217|212|216.5|207.5|204.5|202|190.8|188|184|178.4|177.4|177.4|176.8|173.6|173.8|176.2|179|178|179.8|177.6|177|172.8|171.6|170.6|171.2|170|171.4|168.4|175.8|175.4|177.2|173.2|174|169.4|169.4|165.8|168.4|167.2|165.4|165.8|168.8|168.8|164.8|||173.8|171.4|170.4|||162.8|158|154.6|157.6|157.2|155.8|157.4|152.4|167.2|171.6|175.8|175.8|179.2|176.8|175.2|175.8|178.8|178|185|179|179|177.6|176|167.4|167.6|165|160.2|167.6|158.6|159.4|158.4|149.4|151.4|137.8|137.6|137|132.2|130|131|133.6|133.4|140|142.6|150|141.8|145.6|152.2|152|148.6|149.2|156.8|157.4|164.2|165.4|168.6|169|169.6|168.6|168.2|170|171.6|170.6|173.8|171.6|172.8|177.2|178.4|178.6|179.4|169.8|171.8|170.2|171.4|170.2|171.8|170.4|172.6|171|168.6|170|169|169|168.2|170|171.2|169.2|166|166.8|161.6|160|161.6|159.8|160.8|163.8|162.4|161.2|162.4|156.8|154.2|155|154.6|153.6|149.8|150|149.6|156|159|161.4|161.2|171|172.6|175.4|174.2|177.2|176.6|174.2|170.8|175.4|178.8|178.2|178.4|179.6|178.4|180.8|180.4|177.8|181.2|182.6|177.2|176.8|176|184.8|181.2|186.6|184.6|189.8|189.8|187.8|190|190.6|201.5|207.5|210.5|213.5|210.5|211.5|204||196|195.8|195|190.2|181.4|180||182.4|186.6|169.2|162.6|163.6|164.4|162.6|162|163.4|160.2|160.8|162|164.6||172.4|172|160.6|156|152.8|156.8|153.8|159.2|162|160.6|158.6|161.2|171|||172.4|164.6|163.4|163.8|161.6|164|168.2
05285|994260|/equities/varia-us-properties-ltd|CHALL|37.7|37.6|36.8|36.9|36.9|37.2|37.2|36.6|36.9|37|37.6|37.4|38.7|38.8|38.1|38.9|38.9|38.2|38.4|39|38.5|39|38.5|38.9|38.9|38.9|39.3|39.3|39.1|39|38.9|39|39|39.4|38|39.3|38.8|39.1|39.1|39.5|39.5|39|39|39|38.8|39|38.6|39.1|39|39.5|39.3|39.2|39.5|39.8|||39.4|38|38|||37.8|37.9|38.1|38.5|38.5|39.4|39.4|39.4|39.4|39.4|39|39.4|39|38.8|39|39|38.9|38.6|38.5|38.2|38.2|38|37.5|37.9|37.5|38|37.8|38.5|38.3|38|38.8|38.8|39|38.2|38.8|38.7|38.7|38|37.8|37.4|37.8|37.8|38|38.3|38.8|38.3|37.6||38.7|37.9|37.8|38.1|38.4|38.8|38.5|38.5|38.8|38.8|38.5|38.7|38.8|38.7|38.7|38.8|38.8|38.8|38.5|38.8|38.5|37.9|38.6|37.8|38|37.5|37.5|38.6|38.6|38.6|37.8|38.7|38.7|39|38.5|39|38.9|39.1|38.6|38.8|39.3|39.1||39.4|38.4|38.8|38.4|39|39|38.4||38.8|38.8|39.3|38.3|38.4|38.7|39.4|38.4|38.5|38.1|38.6|39|39|39|39.8|39.3|39.4|39|39|39|39|39.7|39.5|39.5|38.9||38.7|39.4|38.9|38.5|38.5|39.2|38.5|38.5|39.5|38|37.7|38||37.5|37.1|37.8|38|39.4|38.6|38.5|38.3|37.9||37.3|37.1|36.8|37|36.5|36.1||36.5|36.4|36.4|36.1|36.3|36.6|36.7|37|37|37.8|37|36.5|37||37|36.3|35.4|36|36.5|36.6|36.8|36.5|37|36.8|36|36.4|36.6|||36.5|37.6|37.8|37.2|36.6|37.5|37
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|254.4|251.8|250.2|244.2|243.8|243.6|238.2|241.8|241|234.4|239.2|257|257|256|252.8|258.4|261.2|259.4|271|275.2|264|268.8|278.2|275|269.8|262|259.2|262.8|262.4|255.6|257.2|259.2|258.2|253.8|248.2|251.8|249|253.6|251|255.2|257.2|256|251|251.4|245.6|245.6|242.8|238.6|233.6|234|223|219.6|221.8|222.4|||220.8|224.2|222.6|||219|218.4|217|217.2|214.6|210|207.8|204.4|200.4|194.7|196.7|195.1|194.7|198|195.1|196.3|195|190.8|189.2|188|187.3|189.8|192.1|191.4|188.7|183.8|183.9|181.3|181.3|175.1|177.1|176.2|189.9|192.1|190.2|182.4|177.5|173.3|171.8|169.1|165|166.2|164.1|167.9|169.6|170|172.9|173.8|178|184.3|184.6|184|182.5|180.2|176.2|176.5|177.2|179.9|179.3|178.3|176.1|176.8|176.3|173.8|171.1|173.5|171.2|170.3|173.3|167.1|169|162.1|160.4|162|159.1|161.8|162.3|165|165.4|169.8|178.3|175.4|176|176|178.1|179.4|185.1|184.8|182.9|182|184.9|184.4|183.9|177.6|179.9|177.1|174.6|174.1|176.9|176.5|178.1|176.2|178.7|173.4|175.7|175.3|178.2|181.1|179.4|185.4|185.5|183.9|184.1|180.7|180.8|180.9|177.7|181.9|180.4|181.2|177.6|176.6|176.2|172|171|171.8|173|169.9|171.1|167.6|167.7|170.4|166.9|168.9|167.2|165.1|165.4|163.5|162.1|162.1|170.9|170.5|164|172.8|174.5|177.9|172.9||173.2|172.1|169.3|175.4|167.2|166.1||169.5|166.4|160.6|159|156.9|163.7|163.2|163.1|162.4|156.8|155|155|152||159.2|164.6|164.5|165.7|163.7|166.3|162.5|156.5|159|153.4|149.2|136.4|138.3|||137.1|139|137.8|133.7|130.5|129.6|130.4
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|462|465|459|469|465|466|465|470|468|460|464|466|461|461|464|462|460|464|465|460|464|462|465|465|462|468|460|456|466|470|472|460|457|457|463|467|462|465|462|470|469|473|472|469|453|458|453|460|461|464|465|468|460|460|||475|464|459|||457|452|454|460|461|465|463|465|464|477|478|472|472|463|462|463|463|463|469|470|466|468|470|466|463|472|466|470|464|470|469|469|469|456|456|452|442|443|445|441|456|460|460|469|461|456|468|469|464|470|475|473|477|484|472|471|487|485|466|474|456|457|458|465|464|464|472|467|473|485|482|481|476|486|481|476|476|492|496|490|489|487|491|477|468|470|469|466|472|460|465|458|455|454|457|461|458|450|451|451|451|450|455|458|454|465|467|469|462|470|462|460|460|454|446|445|445|448|447|441|443|443|449|445|448|445|444|450|442|448|445|448|444|444|445|451|458|442|440|445|466|463|478|473|458|462|455||445|446|450|445|445|440||449|441|448|446|434|450|464|466|454|458|460|453|453||470|467|463|460|457|458|460|470|470|464|460|470|480|||462|450|434|430|428|428|438
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|60.5|59.1|60|60|59.3|59|58.8|58|58.8|57.7|57.6|58|58|57.2|57.1|58.1|57.6|57.3|58.9|57.6|58.9|58.7|59.2|59.4|58.8|60.4|59|59.6|60.4|59.5|60.1|60.4|58.8|57.8|58.9|59|58.3|58.9|58.1|60.7|60.8|62.9|61.2|61.2|59.2|60|59.2|61.1|59.6|59.9|60.6|61.3|60.8|60.8|||59.7|59.7|59|||59|58.7|59.5|59.3|58.8|58.1|59.4|59.6|58.2|58.4|58.4|57.6|57.5|57.7|57.8|57.2|57.3|59.1|57.4|55.1|54.8|55|55.1|56.4|56|56.4|56.9|54.6|54|56|53.9|53.7|53.4|54.4|53.8|53.7|54.8|53.2|51.1|50.5|50.5|51.4|51.3|51.8|52.1|52.4|52.4|52.6|52.6|51.7|53.2|54|54|54.7|55.5|55.4|55.6|56.8|57|57.1|56.6|58.3|58.9|57.2|57.4|58|57|57.9|58.3|56.1|56.7|55.5|56.8|55.4|56.2|55.9|56|55.2|54|55.4|55.2|55.9|56.6|56.5|57.4|57.9|55.3|55.2|54.8|56|57.5|57.4|57.4|58.3|57.5|57.4|56.8|55.3|54.1|54.3|54.3|52.9|51.8|50.7|51.1|50.6|50.2|50.2|50.2|52|51.6|50.9|52|50.5|51.1|51|51.4|50.7|50.7|49.9|50.6|52.5|51.1|51.5|52.4|52|52.4|53.1|53.3|53.8|52.6|54.1|55.2|55.2|55.3|56.6|55.8|57.4|56|56|57.5|56.6|56.3|56.1|58|58.6|61.5||60|59.3|58.3|57.4|56.2|55.5||55.2|52.9|51.5|51.4|52.8|52.4|52.3|54.6|58|61.9|61.9|61.2|61||57|57|56.2|56.9|56|56.4|55.7|54|57|56.6|55.4|52.4|53.2|||52.4|54.2|53.3|54.6|52.4|52.5|50.1
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|124.35|124.1|124.75|125.3|124.75|124.5|124.45|124.55|122.6|116.95|113.85|116|120|116.75|113.1|113.9|114.1|113.15|114.4|115.5|115.45|117.1|118.4|119.5|118|117.65|116.5|116.5|117.7|117.45|120.5|118.95|121|122.15|121.2|125.45|126.05|125.9|125|125.05|135.3|135.9|137.65|136.9|136.6|137.5|135.45|134.75|135.55|136.9|133.3|131.5|131.8|132.95|||139|138.15|135.55|||134.85|134.4|131.85|134.75|134|133.3|132|132.6|130.9|133.4|133.4|133|133.4|134.95|130.55|132|132.4|133.3|132.35|122.35|121.15|121.4|122.55|126.15|124.5|125.5|128.05|125.05|123.5|122.25|122.9|125.3|122.5|115|115.2|114.4|108|105.3|103.15|101.35|101.7|106|108.4|112.8|112.5|111|119.6|120.35|121.45|120.95|123.9|125.7|128.15|128|125.95|123.25|124.65|124.2|121.75|124.1|125.4|126.4|127.4|126.15|124.9|131.35|131.4|133|140.05|136.15|134.7|132.45|128.1|127.2|125.3|125.6|123.45|124.3|122.5|124.4|133.3|132.05|133.45|133.1|134.4|135.05|135.45|135.8|133.7|136.35|137.05|133.9|136.15|130.95|132.35|131.65|131.5|127.9|128.55|130.05|130.75|131.75|133.7|128.65|130.1|133.9|133.5|132.4|134.15|139|139.5|139.85|142.95|141.5|138.85|143.6|139.45|144.15|142.25|141.35|143.05|146.55|148.45|144.45|143.65|143.9|142.55|148.15|149.3|150.4|149.05|152.85|148.15|148.8|147.3|147|144.4|139.3|138.45|140.25|145.85|146.3|147.15|147.25|146.85|147|146.1||146.1|149.8|143.05|150.35|152.1|146.55||148.55|148.5|145.25|147.1|147.3|152.2|153.8|154.5|152.85|153.1|150.5|149.8|138.55||145.05|146.1|144.55|147.05|145.75|146.2|145.8|141.7|142.7|140.95|140.7|139.6|145.9|||143|141|140.2|137|133.4|133.5|133
05290|955648|/equities/villars-holding-sa|CHALL||710||710|710|710||||||710|710||||||725|730|||||740|750|735|||||750||750||||750||735|||745|||750|735||735||735||||||775||||||740||780|730|730|735|740|780||745||||||745||||||||745|||745||||745|745|710|725||745|735||730||735|||||||||||||745|760||||750|730|730|730|710||720||715|715|715|715|735|||730|730||||||730||730|||||710|710||||710|710|730|710|710|710|730|725||720|||760||||755||715||||||||||||||725||725|770|750|||725|||750||||750||750|770||750|750||||750|||745|||730|750||720|||750||||765|||||760|||740|725|||710|||||||||||780|710|705
05291|955622|/equities/von-roll-holding-ag|CHALL|0.818|0.84|0.82|0.83|0.81|0.81|0.826|0.77|0.76|0.752|0.77|0.786|0.744|0.75|0.746|0.75|0.75|0.75|0.758|0.76|0.76|0.77|0.77|0.76|0.788|0.786|0.78|0.774|0.786|0.76|0.726|0.74|0.742|0.758|0.74|0.744|0.73|0.74|0.746|0.74|0.74|0.74|0.752|0.756|0.72|0.72|0.722|0.728|0.73|0.736|0.76|0.766|0.772|0.8|||0.798|0.77|0.79|||0.798|0.78|0.768|0.788|0.768|0.77|0.77|0.77|0.76|0.774|0.776|0.768|0.776|0.77|0.784|0.784|0.782|0.77|0.804|0.78|0.788|0.8|0.79|0.768|0.774|0.788|0.78|0.798|0.736|0.75|0.716|0.732|0.71|0.706|0.678|0.672|0.7|0.69|0.68|0.64|0.684|0.7|0.7|0.7|0.71|0.69|0.708|0.69|0.7|0.7|0.706|0.726|0.724|0.728|0.734|0.738|0.75|0.74|0.75|0.758|0.78|0.77|0.758|0.756|0.756|0.758|0.764|0.768|0.78|0.796|0.79|0.782|0.778|0.78|0.76|0.772|0.786|0.786|0.8|0.798|0.81|0.8|0.798|0.814|0.784|0.78|0.798|0.788|0.79|0.788|0.83|0.83|0.81|0.826|0.83|0.82|0.84|0.852|0.824|0.83|0.836|0.822|0.834|0.834|0.832|0.85|0.846|0.85|0.836|0.822|0.84|0.838|0.834|0.846|0.822|0.83|0.82|0.84|0.83|0.846|0.838|0.836|0.84|0.89|0.886|0.864|0.87|0.89|0.886|0.898|0.898|0.9|0.9|0.916|0.88|0.88|0.88|0.89|0.9|0.87|0.854|0.85|0.87|0.73|0.724|0.73|0.746||0.746|0.76|0.778|0.73|0.754|0.754||0.746|0.73|0.79|0.75|0.752|0.784|0.81|0.8|0.78|0.654|0.62|0.62|0.59||0.55|0.568|0.548|0.55|0.536|0.55|0.548|0.534|0.548|0.532|0.55|0.53|0.54|||0.55|0.536|0.55|0.544|0.55|0.55|0.558
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|71.55|71.15|71.25|71.5|70.7|71.3|70.9|71.6|71|72.55|72.5|72.8|71|70.75|69.1|70.1|69.6|68.55|68.7|69.45|68.9|70.95|74.05|73.15|73.05|70.4|76.9|76.95|76.9|76.75|75.7|73.7|73.4|71.95|72.15|73.2|72.55|72.65|71.75|73.15|73.8|73.65|73.25|74.55|73.55|74.3|73.55|74.5|72.85|73.85|73.8|73.5|71.5|70.5|||70.2|70.7|69.5|||69.85|68.5|67.9|69|69.85|68.8|68.1|67.8|67.75|67.55|68.7|68.1|67.9|68.4|68|69.6|69.65|69.1|70.65|70.9|72.45|72.7|73|72.35|72.2|72.8|72.35|72.85|71.65|70.4|70.55|70|70.2|66.15|64.85|63.05|60.15|58.95|56.1|55.9|56.4|57.9|60.2|60.85|60.25|60.65|62.15|62.75|60.6|60.1|60.7|61.1|61.9|61.95|62.25|62.65|63.05|62.65|62|60.65|60.55|59.8|60.75|58.6|59.6|60.55|60.8|60.7|63.15|62.2|62.7|62.4|63.15|62.9|63.2|63.3|62.75|64.1|63.55|64.95|65.7|66.3|66.6|67.05|67.35|67.45|66.8|67.5|66.05|66.2|66.85|66|66.75|67.1|67.8|67.65|67.85|66.7|66.35|66.3|66.05|66.1|66.9|66.25|66.5|69.35|69.9|71.7|71.55|71.65|73|71.8|71.65|71.6|72|70.5|69.6|69|68.6|68.45|69.65|69.4|69.75|68.05|67.8|66.8|66.45|66.5|65.55|66.3|66.7|67.25|66.3|65.25|66.65|66|65.3|63.8|63.85|65.55|69|67.2|68.1|66.2|63.85|62.15|60.6||58.45|58.45|57.4|55.55|53.4|52.7||53.35|52.5|50.6|48.02|48.26|48.02|50.1|50.45|50.7|50.2|49.28|49.12|48.52||50.1|51.2|50.1|48.78|46.62|47.2|46.26|46|48.18|47.68|45.44|46.18|48.56|||49.5|47.28|46.86|46.12|44.24|46.38|44.8
05293|955650|/equities/vp-bank-ag|CHALL|119|120|118.8|120.8|119|118|117.8|118.6|124|119.6|117|115.8|117|113|112.4|115|114.4|111|112|110.6|111.4|111.4|113.2|111.6|111.4|113|111.4|110.8|111.2|112.2|112.4|112.2|111|110|110.2|112.2|110.6|112.4|112.8|116.2|114|114.8|113.6|115|112.4|114.4|113|114|112|113.6|115.2|111.8|112.6|110.2|||112|111.6|109.6|||109.8|107|106.6|109.4|109.4|107.6|107.4|108|107|108.8|110.2|108.2|108.8|109.2|110|108.8|111.6|109|113|113.4|114.6|113.6|115.6|113.2|115|116|108|110.4|107|108.2|104.4|105.6|103.2|103.6|105|104|104.4|103|103.8|101|100|103.6|104.2|106|105|104.2|107.4|107.4|109.2|112.8|110.8|109.2|112.4|111|110.6|110.2|112.4|112.4|112|112|113|112.8|113|114.2|113.4|112.6|113|112.4|117|116|114.6|116.4|118|118|118|119.2|117|118.8|116|114.6|116|116|117|117.6|117.6|119.2|119|115.8|112.4|115.8|114.8|116.2|113|113.6|114.4|115|115|115|114.6|115|114.8|115.8|117.4|117|115.4|116|117.6|119|121|119|119.6|119.8|120.6|120.8|121|120|120.8|121.2|121.6|121.6|120.6|121.2|121|122.4|124|121.4|123|124.4|123|126|124|124.4|127.4|128|127.8|126.8|121|124.8|123|126.8|131|130.4|131.6|133|130.2|130.6|129||130.2|132.6|130|127.6|126.4|126||126|125.6|125.4|124.6|121|122|124|124.6|123.8|124.4|124.8|124.8|122.4||127|126.6|124.2|126.8|125.2|126|124|123.6|129|126.2|124.2|125|126|||124.6|123.4|123.8|122.2|120.8|123|123
05294|955654|/equities/walter-meier-ag|CHALL|16.05|15.9|15.25|15.1|15.05|15.2|15|14.5|14.65|14.25|14.1|13.1|13.7|13.6|13.5|13.55|13.15|13|13.25|13.25|13.1|13.5|13.5|13.25|13.1|13.1|13.1|13.15|13.35|13.35|13.3|13.2|13|12.8|13.05|12.9|13.1|13.35|13.5|13.45|13.5|13.7|13.5|13.9|13.6|13.05|13.5|13.95|13.95|13|12.6|12.5|12.5|12.45|||12.45|12.5|12.5|||12.45|12.3|12.35|12.55|12.5|12.1|12.5|11.8|11.35|11.4|11.6|11.35|11.6|11.6|11.6|11.9|12.35|12.5|11.5|10.6|10|9.94|9.94|9.76|9.72|9.66|9.7|9.74|9.82|9.6|9.4|9.4|9.2|9.1|9.16|9.1|9.2|9.24|9.14|9.08|9.16|9.14|9.02|9.32|9.22|9.3|9.3|9.4|9.18|9.2|9.52|9.76|9.5|9.76|9.64|9.64|9.64|9.8|9.66|9.82|9.9|9.86|9.78|9.48|9.24|9.28|9.4|9.28|9.02|9.56|9.5|9.5|9.5|9.42|9.44|9.44|9.4|9.42|9.22|9.34|9.42|9.58|9.6|9.6|9.68|9.64|9.48|9.6|9.74|9.7|9.7|9.78|9.8|9.76|9.72|9.76|9.36|9.3|9.26|9.22|9.28|9.12|9.04|9.1|9.12|9.36|9.52|9.56|9.64|9.76|9.78|9.76|9.78|9.88|9.8|9.72|9.84|9.88|9.94|9.98|10.05|10|10.2|10.15|10|10|10.15|10.1|10.05|10.2|10.1|10.15|10.2|10.5|10.45|10.5|10.5|10.25|10.5|10.15|10.1|10.3|10.4|10.45|10.45|10.25|10.2||10.4|10.6|10.4|10.95|11.25|10.675||10.675|10.7179|9.7747|9.689|9.689|9.689|9.6461|9.6032|9.5603|9.7318|10.2892|10.332|10.2463||10.4178|10.4606|10.4606|10.2463|10.1605|10.2463|9.9462|9.6461|9.689|9.3889|9.7318|9.8176|10.2034|||10.1605|10.0748|10.2892|9.3031|8.7458|9.1316|9.2602
05295|955652|/equities/warteck-invest-ltd|CHALL|2280|2300|2300|2300|2300|2300|2300|2300|2290|2290|2300|2280|2300|2310|2300|2290|2320||2320|2310|2320|2300|2300|2290|2300|2300|2300|2290|2310|2320|2310|2320|2330|2330|2330|2330|2310|2330|2320|2330|2320|2310|2300|2310|2310|2310|2340|2340|2340|2340|2340|2350|2350|2360|||2380|2360|2360|||2360|2340|2350|2350|2310|2320|2310|2300|2300|2310|2310|2320|2310|2300|2300|2290|2300|2310|2300|2270|2270|2290|2300|2300|2300|2300|2330|2320|2300|2300|2300|2300|2300|2290|2290|2270|2280|2270|2270|2260|2270|2280|2270|2290|2290|2290|2270|2270|2290|2290||2280|2290|2290|2290|2290|2290|2270|2280|2290|2290|2260|2260|2250|2240|2250|2240|2250|2250|2260|2250|2250|2210|2210|2210|2230|2250|2250|2250|2250|2250|2240|2250|2230|2230|2200|2190|2180|2190|2180|2170|2150|2150|2150|2150||2150|2150|2140|2150|2150|2150|2150|2140|2140|2140|2140|2150|2150|2150|2140|2140|2140|2130|2130|2120|2130|2130|2130|2130|2120|2110|2090|2080|2070|2070|2080|2080|2070|2060|2070|2080|2080|2080|2080|2080|2080|2050|2000|1985|2000|2020|2030|2050|2050|2050|2040||2030|2070|2050|2050|2040|2050||2030|2040|2050|2030|2010|2030|2020|2040|2050|2040|2040|2040|2050||2060|2060|2050|2030|2030|2000|2000|2000|2020|2020|2020|1990|2000|||2000|2020|1990|2010|1950|1980|2020
05296|976078|/equities/wisekey-international-holding-ag|CHALL|1.42|1.395|1.35|1.22|1.235|1.22|1.2|1.185|1.155|1.135|1.22|1.33|1.36|1.45|1.4|1.52|1.605|1.605|1.81|1.81|1.81|1.8|1.96|1.79|1.77|1.5|1.375|1.315|1.37|1.25|1.275|1.27|1.25|1.23|1.205|1.205|1.16|1.24|1.13|1.175|1.21|1.195|1.17|1.22|1.2|1.265|1.29|1.32|1.31|1.15|1.14|1.125|1.15|1.15|||1.225|1.095|1.07|||1.105|1.11|1.065|1.16|1.055|1.075|1|1.015|1.015|1|0.99|1.025|1.04|1.075|1.1|1.13|1.17|1.145|1.17|1.16|1.13|1.17|1.14|1.085|1.065|1.075|1.085|1.095|1.055|1.065|1.03|1.02|1|0.984|0.972|1|1.025|0.998|1|0.988|1.02|1.06|1.07|1.125|1.1|1.115|1.11|1.11|1.145|1.095|1.15|1.15|1.175|1.215|1.155|1.18|1.15|1.145|1.145|1.19|1.21|1.185|1.21|1.2|1.185|1.21|1.27|1.23|1.25|1.27|1.25|1.335|1.26|1.35|1.445|1.49|1.485|1.58|1.5|1.525|1.69|1.665|1.62|1.74|1.68|1.77|1.83|1.845|1.87|1.855|1.925|1.93|1.875|1.92|1.855|1.945|1.88|2.05|1.83|1.61|1.675|1.455|1.4|1.345|1.37|1.435|1.395|1.365|1.2|1.265|1.19|1.25|1.19|1.29|1.435|1.1|1.04|1.11|1.11|1.12|1.155|1.2|1.29|1.18|1.25|1.3|1.28|1.33|1.4|1.435|1.5|1.39|1.45|1.44|1.44|1.5|1.5|1.525|1.58|1.5|1.48|1.225|1.11|0.88|0.88|0.89|0.888||0.886|0.868|0.89|0.89|0.872|0.87||0.88|0.85|0.84|0.796|0.82|0.82|0.84|0.86|0.9|0.876|0.83|0.884|0.87||0.884|0.86|0.88|0.89|0.882|0.88|0.894|0.896|0.916|0.9|0.95|0.93|0.91|||0.888|0.89|0.928|0.934|0.9|0.9|0.9
05297|955611|/equities/oti-energy-ag|CHALL|0.82||||0.935|0.97|0.9|0.98|0.95|1|1.01|1.01||1.09|1.1||1.1||1.11|1.17||1.17|1.17|1.29|1.22|1.15|1.3|1.33|1.41|1.32|1.33|1.42|1.49|1.47|1.38|1.27|1.27|1.54|1.57|1.43|1.38|1.56|1.49|1.25|1.06|1.06|0.95|1.05|1.05|1.11|1.08|1.18|0.7|0.625|||0.5|0.55||||0.57|0.555|0.482|0.62|0.565|||||0.52|||0.55||0.54|0.63|0.63|0.59|0.61|0.48|0.438|0.36|0.41||||0.35||0.36||0.37|0.37|0.37|0.42|0.42|0.42|0.42|0.478|0.44|0.545|0.53|0.56|0.462|0.56|0.496|0.45|0.45|0.398|0.398|0.432|0.46|0.428||0.42|0.31|0.458|0.444||0.505|0.58|0.69|0.63|0.45|0.48|0.414|0.46|0.4|0.4|0.44|0.4|0.408|0.42|0.408|0.402|0.44|0.4|0.4|0.402|0.5|0.52|0.585|0.496|0.47|0.35|0.45|0.454|0.45|0.625|0.61|0.47|||0.288|0.29|0.29|0.29|0.32|0.67|||||0.199|||||||||||0.16||0.2|0.25|0.25||||||||||||||||0.25||0.25|||||||||||||0.25||0.35||0.166|0.164||||0.248|0.24|||0.155|0.151|||0.151|0.151||||0.3|0.3|0.1|||||||||0.11|||0.1|||||0.34|0.35
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|156|155|158.4|155.2|154.2|154.6|155.4|156.8|154.8|154.6|154.6|154.4|157.2|157.4|150.8|153.6|153|153.4|153|152.6|152.6|152|153.6|153|153.4|152.8|153.4|153.4|153.8|154.4|156.8|156|153.6|153.6|150.6|150|153|150|149|153.4|152.6|155.4|153|149.6|145.2|145|144|147.2|150|148.6|147|146|150.6|151.8|||148.2|151.4|148.8|||143.2|141.6|142.4|144.8|148.4|147|145.6|147.4|144|142.6|144.6|145.4|146.4|148.2|146.2|144.4|147.2|142.8|143.8|145.4|146.2|143.6|146.6|149.4|150.6|136.8|140|138.8|136.8|129.6|130.4|128|135|121.4|122|124.4|120|120.4|114|116.4|117|120|120.6|123|125.2|127.4|129.8|131.6|132.6|134|136.4|138.2|141.2|141.2|140.2|138.8|141|142.4|138.2|135|134.6|131.2|131.8|131|132.4|135|134|136.6|140|139.6|140.2|140.6|139.8|140|138.4|137.6|136.6|137|135.8|138.4|138.8|138|141.8|140|142.4|144|142.6|141.2|137.6|137.6|137.6|136.8|137.6|139|138.6|138|136.6|134|135.2|133.8|134|132.8|132.2|134.4|133|134.8|136.6|136.4|138|135.8|135.8|139|136.2|133.4|134.8|135|131.6|133.8|133.2|134.2|134|134|135.6|135|136.6|134.6|134.2|135.4|135.6|134|134.8|136.2|135.8|135|136|136.2|135.2|133.6|131.8|133|134.6|134.2|136|135.8|134.4|135|134.2||140.6|140|140.8|139.6|134|130.6||135.6|132.2|134|128.2|127.8|135.2|137.6|140|137|134.6|141.6|139.8|134.8||127|128|129|131.8|131.8|132.4|130.2|130|131|127.4|128.4|125.4|127.4|||125|124.4|126|122|119|121.6|124.8
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|75.5|72.5|71.9|72.9|74.8|73.2|71.8|70.9|71.4|69.3|70.5|72|71|72.1|68.9|68.6|68.8|64.2|65.2|66.3|65.1|66|66.7|66.3|65.6|66|65.4|65.7|66.3|67.5|66.8|67.4|66.1|66.7|65.1|64.2|63.6|65.2|65.2|65.8|65.8|66.5|65|65|64.5|67.9|67.5|65.4|65.7|67.1|67.6|64.2|62.3|60.9|||59.1|59.2|58.1|||58.3|57|54.6|55|51.8|50.8|49.6|50|49.4|49.95|50|49.4|48.65|48.5|49.25|48.8|49.35|49.6|49.2|48.55|48.8|49.3|50.3|49.8|50.1|50.1|50|49.9|50.2|50.8|48.7|46|47.35|46.7|46.75|45.5|43.9|44.15|43.85|43.4|42.5|44|44.7|45.35|44.95|44.4|44.55|45.1|46|45.6|46.3|45.2|45.55|44.35|45|44.5|45.85|45.3|44.4|44.65|44.6|44.35|42.55|42.2|41.8|42.45|42.4|42.85|43.95|44.95|44.75|44.95|44.8|44.1|44.2|45.15|44|44.45|44.45|45.3|46.4|45.25|46.8|46.8|46.55|47.25|46.5|42.85|41.5|41.75|42.15|42.5|42.2|42.2|43.15|42.5|42|41|41.5|41.5|41.5|41.5|40.6|40.15|40.25|38.85|37.1|37.85|38.25|38.6|38|36.7|37.9|37.05|36.95|36.55|36.55|36.4|36.3|35.95|36.45|37.05|36.75|37.05|37.25|37.1|37.2|37.55|37.8|37|37.2|37.8|37.8|37.8|37.8|37.25|37.1|36.75|36|37.4|38.2|37.75|37.8|38|37.35|37.05|37||37.1|37.5|36.25|36.8|37|36.9||36.4|36.15|36.35|36|33.8|35.4|36.3|36.65|37|36.55|36.7|36.7|35.7||37.8|37.65|37|36.15|36.35|36.4|36.1|35.9|37.25|37.9|37|35.95|36|||35.75|36|36.4|35.7|35.35|35.8|35.9
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|25.8|26.2|25.8|26.2|26|26.2|26.4|26|26|26||26.4|26|26|25.8|26.4|26.4|26|26|26.6|26.4|26.4|26.6|26.2|26.4|26.2|26|26.4|26|26|26.2|26||26|25.6|25.4|25.2|26||25.4|25.2|26|26|26|26|25.8|25.8|26|26.2|26.8|26.8|26.6|26.4|27.4|||27.6|27.6|27.8|||27.8|27.6|27.6|27|27|27|27||27|27.2|26.6|26.4|26.2|26|26.4|26|26.4|26|26.8|26.8|26.8|26.6|26.4||26.4|26.8|26.6|26.6|26.8|26.4|26.8|27|27|26|26.4|27|27.2|26.6|26|26|26|26|26.4|28.2|28.2||29|29||29|29.2|29|29.2|29.2||28.8|29|29.2|29.2|29.2|29.6|29|29.6|29|29|29|29|29|29|28.8|28.6|28.2|28.2|27.8||28.2|28.2|27.8|28|28|28|28|27.8||28.2|28.2|28.2|27.6|28|27.6|28|28||27.4||28|28.2|27.6|28.6|28.6|28.4|28.2|28.4|28.6|28.6|28.8|28.6|28.4|29|28.8||28.6|29|28.8|28.4|28.4|28.4|28.8|28.6||28.6|27.8|28|28.2|27.4|28.8|27.2|27.2|27.6|27.8|27.8|27.8|27.6|28.4|28.8|28.6|27.8|28.2|28.6|27.8|27.8|28|28.2|28.6|28|28.6|28.4||27.4|27.6|27.4|27.4|28.4|27.8||27.8|27.8|28|28|28.6|28.8|29.8|30.2|30.4|30.4|29.8|29.8|29.8||30|29.8|29.4|30.2|29.4|29.2|29.2|29.6|29.6|29.6|31|30|29.2|||28.2|27.6|28|27.8|27.4|27.8|28.8
05301|955659|/equities/zug-estates-holding-ag|CHALL|1960|1960|1965|1965|1950|1950|1945|1965|1965|1940|1930|1935|1915|1925|1910|1925|1925|1920|1925|1950|1940|1930|1950|1945|1970|1950|1950|1915|1945|1925|1940|1945|1940|1925|1935|1925|1920|1910|1935|1940|1930|1965|1950|1965|1955|1965|1990|1975|1965|1975|1990|1990|2010|2040|||2030|2020|2000|||2020|2010|1990|2000|2040|2020|2010|1990|1995|2000|2010|1980|1995|1970|1990|1970|1990|2000|2000|1970|1980|2000|1990|1995|1985|2000|2000|2000|2000|1985|1975|1960|1920|1935|1940|1925|1915|1935|1910|1900|1930|1920|1950|1980|1950|1980|1990|1970|1990|1980|1990|1990|1995|1995|1985|2010|2010|1995|2000|2000|1995|1995|1995|1980|1990|1990|2010|2010|2010|2000|2000|2000|2010|1995|1990|1990|1995|1985|1980|1965|2010|2000|1960|1965|1990|1985|1980|2010|1995|1980|1955|1970|1955|1985|1965|1985|1965|1970|1960||1950|1955|1955|1955|1955|2000|2000|1995|2010|1995|1995|2030|2010|2010|1980|1990|1985|1990|1955|1940|1995|1990|1980|1980|2000|1965|2010|1980|1980|1965|1970|1945|1985|1925|1985|1950|1960|1930|1950|1965|1965|1955|1980|1995|1990|1980|1970||1930|1955|1955|1970|1960|1970||1970|1980|1980|1920|1960|1970|1960|1945|1950|1945|1970|2000|1965||1930|1950|1920|1905|1890|1920|1900|1910|1940|1920|1910|1880|1970|||1940|1945|1920|1880|1875|1875|1845
05302|955657|/equities/zuger-kantonalbank|CHALL|6720|6800|6800|6780|6740|6720|6740|6720|6620|6620|6700|6680|6600|6720|6620|6700|6660|6600|6640|6660|6580|6560|6600|6580|6600|6580|6560|6600|6560|6480|6520|6500|6480|6540|6480|6380|6360|6380|6500|6360|6420|6300|6300|6420|6320|6300|6380|6320|6380|6420|6500|6440|6440|6480|||6400|6360|6320|||6360|6280|6240|6380|6340|6360|6360|6360|6300|6320|6360|6360|6360|6280|6280|6380|6360|6280|6380|6400|6380|6420|6360|6380|6300|6280|6260|6240|6280|6320|6320|6340|6260|6280|6260|6280|6300|6300|6320|6200|6260|6320|6300|6220|6280|6260|6220|6260|6280|6280|6260|6260|6280|6280|6220|6220|6220|6200|6380|6360|6300|6300|6300|6280|6340|6300|6320|6220|6340|6220|6280|6240|6280|6320|6300|6280|6380|6360|6380|6300|6160|6160|6160|6180|6120|6140|6240|6180|6200|6140|6140|6280||6180|6240|6240|6200|6260|6200|6180|6140|6140|6140|6200|6180|6160|6240|6240|6200|6140|6180|6140|6200|6200|6160|6160|6220|6280||6220|6180|6120|6100|6100|6120|6120|6140|6200|6240|6260|6280|6260|6280|6220|6300|6300|6220|6200|6160|6200|6200|6200|6200|6220|6220|6180|6180||6180|6200|6180|6120|6100|6080||6100|6100|6160|6180|6120|6200|6200|6180|6220|6280|6360|6380|6420||6300|6400|6320|6260|6200|6200|6280|6200|6340|6220||6160|6180|||6200|6120|6200|6100|6100|6120|6220
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|354.5|405.5|418.5|405|400|407|400|398|380.5|382.5|383.5|399.5|415|422|429|423.5|417|430.5|442|468.5|465|489|501|494.5|509|498|473|500|484.5|475.5|460|451|440|417.5|409.5|414.5|402|460|440|430|417|383|390|380|359.5|347.5|360|352|306.5|290.5|287.5|283.5|289.5|288.5|||283|277.5|274.5|||271|267.5|268.5|257.5|262.5|265.5|278|281.5|274|272.5|280.5|274.5|262.5|275|281.5|280.5|277|273|269.5|270.5|264|257.5|260|259|253.5|247.5|245.5|260|245|250.5|248|250.5|243|274.5|269|254|249.5|253.5|255.5|260.5|252|251|231.5|234|236.5|240.5|212|225|223.5|219|226.5|232|235|228.5|230|226|217.5|224|218.5|220.5|220|223.5|224.5|228|227.5|239.5|228.5|230.5|234.5|222|221|231|228.5|224|224.5|217.5|214.5|213|209.5|213|229.5|240|245.5|238|237|246|241.5|245|246|233|257.5|284.5|279.5|268|272.5|263|257.5|263.5|261|260|256.5|260.5|263|252.5|243.5|251.5|252.5|257.5|252.5|266.5|259|277|287|294|287|287.5|290.5|303.5|283.5|277|291|293|286|286|264|259.5|258.5|245|237.5|225|218.5|220.5|223|227|210.5|219|217|219|210|200.5|188.8|180|173|183|186|194.8|188.8||193|186.8|182|191|196.4|196.6||188.4|167.2|171.8|166.6|160.2|160|162|157.6|156.4|159.6|159.2|155.2|157||158.4|164.4|171|169.2|167.2|165|159.2|155|157|149|143.8|153|147.2|||141|146.4|145|149|136|132|132
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|397.3|391.3|391.2|391.5|391.9|391|394.9|396.9|399.3|390.4|395.4|388.5|385.9|376.4|371.5|379.1|379.5|373.1|375|375|372|376.3|377.2|377|372.7|375.3|379.6|375|373.7|374.1|375.3|373.3|367.4|363.8|356.2|368|366.7|367.7|361.6|369.2|373.5|376.9|374.8|375.2|375.1|378.2|377.9|382|382.8|384.4|387.7|384.9|373.3|374.7|||373.5|373.4|375|||367.1|364.2|359.7|368.5|369.1|367.9|356.6|357|357.7|365.7|363.7|360.4|361.8|364|365|373.2|373.2|368.9|372.3|372.6|377.9|377.8|375|368|365.8|373.3|364.2|360|349.7|346|343.5|340.9|333.2|322.3|324|321.1|316.3|310|304|301|302|309.3|312.9|315.1|310.8|307.6|311.4|313.3|308.6|305.5|314.4|317.1|322.2|321.8|326|323.4|328|326.8|324.9|321.7|320.7|321.4|326.4|319.1|321.9|328.3|329.2|331.4|344.2|341|344.9|342|340.5|342|341|341.4|336.2|339.8|334.7|338.2|341.9|337|334|339.7|338.6|341.5|340.2|341.1|335.8|336.8|340.1|336.8|339.2|344.1|345.2|354.4|350.1|348.3|343.3|342.4|343.6|345.5|346.4|336.2|336.4|349.7|350.3|350.7|347.7|350.1|350|351.8|349.2|346.1|349.2|348.8|345.3|342|340.8|335.1|338|338.5|342|338.2|340|334.3|334.2|332.2|330.6|330.6|327.5|335.4|330.2|331.9|332.5|333.8|335.8|329.8|327|325.4|340.2|341.3|350|350.5|342.7|344.3|324.5||309.5|314.2|307.4|301.8|292.9|285.9||285|288.5|289.2|276.2|277.3|277.5|289.6|290.8|291.3|291|290.3|292|290||307.3|319.8|314.8|297.8|287|288.9|293|295|305.2|303.2|300.6|302.1|319.1|||319.4|313.8|315.7|307.5|303.2|333.2|330.1
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||||204||204|||197||||197||187||||181||||||||||||198|||198||206|198|188|181||184|185|172|||181||171|174|||||179|172||||||144||||||||||189|||189|189|176||||||185|||||||185||||||189||||||||||210|210|||||||||208|||210||||179||||||180||180|170||165||||||||176||||||189|180|||||||185|184||||||189|189|170|||||193|195|||||196|||||||195||||195|204|||||||208||||194|||195|196|202|218|||181|218|218|191|181|||176|190||||||||189|194|189||||202|190|199|197|187||182|181|||||||198|214|212|||216|
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.474|1.485|1.4965|1.486|1.478|1.483|1.455|1.431|1.426|1.386|1.398|1.3885|1.4245|1.4345|1.3945|1.4065|1.431|1.42|1.4335|1.45|1.46|1.443|1.465|1.495|1.512|1.47|1.4645|1.452|1.485|1.462|1.4265|1.4265|1.3555|1.3445|1.34|1.366|1.3555|1.3625|1.3425|1.3465|1.3805|1.3715|1.326|1.3265|1.313|1.328|1.335|1.305|1.3315|1.3375|1.34|1.34|1.3175|1.331|||1.3045|1.307|1.295|||1.267|1.25|1.2285|1.264|1.281|1.255|1.251|1.2825|1.268|1.267|1.2715|1.263|1.275|1.283|1.2565|1.255|1.264|1.278|1.315|1.3085|1.256|1.2345|1.2265|1.225|1.225|1.219|1.222|1.2335|1.2255|1.218|1.229|1.2085|1.213|1.134|1.1485|1.156|1.122|1.1075|1.0915|1.068|1.082|1.1305|1.14|1.16|1.1405|1.1305|1.1565|1.164|1.1625|1.159|1.198|1.196|1.217|1.223|1.2265|1.221|1.237|1.242|1.233|1.235|1.24|1.251|1.2505|1.201|1.212|1.2075|1.218|1.2065|1.237|1.2645|1.235|1.2455|1.2335|1.24|1.233|1.2545|1.2275|1.243|1.224|1.243|1.24|1.2335|1.223|1.2385|1.2415|1.249|1.27|1.28|1.2585|1.2645|1.273|1.26|1.28|1.2785|1.2945|1.309|1.294|1.2635|1.242|1.227|1.237|1.235|1.23|1.2135|1.195|1.249|1.228|1.222|1.252|1.268|1.3055|1.271|1.2675|1.252|1.253|1.236|1.237|1.251|1.237|1.233|1.2645|1.265|1.2785|1.2825|1.2865|1.2665|1.2605|1.2575|1.24|1.251|1.2495|1.3055|1.3015|1.3115|1.299|1.3095|1.3015|1.2585|1.2305|1.2355|1.302|1.3215|1.354|1.326|1.3425|1.3415|1.294|1.263|1.2475|1.25|1.223|1.2495|1.2175|1.1745|1.1715|1.176|1.1615|1.215|1.25|1.25|1.2815|1.2545|1.204|1.21|1.2045|1.193|1.207|1.1965||1.2425|1.234|1.2365|1.244|1.221|1.2065|1.2185|1.2125|1.2505|1.2495|1.231|1.215|1.22|||1.2025|1.173|1.193|1.192|1.147|1.1545|1.1195
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|192.9|192.05|193.4|191.5|190.5|194.1|189.15|186.4|186.05|186.7|185.95|184.55|183.9|184.3|180.95|181.1|180.95|177.85|177.6|179.45|179.15|180.6|179.15|177.9|175.35|172.7|171.75|170.95|172.35|173|175.35|171.3|168.5|165.1|163.55|164.1|157.05|161.35|159.3|158.8|157.65|159.6|160.25|163.6|163.7|163.45|162.5|164|167.15|168|165.95||165.5|166.95|||166|168.15|167.05|||167.55|168.2|167.8|169.85|167.95|168.85|166.7|169|168.25|168.95|169.35|170|171.25|170.9|172.25|171.95|167.6|169.2|168|168.7|167.2|167.95|172.25|175.3|176.2|180.75|181.5|183.1|181.6|183.65|185.6|181.95|181.45|178.75|177.8|179.7|176.15|172.35|173.4|174.9|177.35|182.5|184.1|188.1|185.1|177.15|177|178.45|179.1|178.6|182.65|182.15|182.6|180.2|181.35|177.7|178.3|176.75|166.95|168.75|167.15|167.45|167|164.55|164.35|165.35|163.65|162.55|166.55|168|170|170.3|168|167.4|166.15|169|168.5|171.6|167.6|171.2|171|169.6|171.35|173.1|177.05|177.85|176.65|171.15|169.65|170.55|167.95|166.5|166.05|165.6|167.2|163.45|163.4|165.15|163.65|159.6|161.4|155.65|155.85|154.8|155.6|158.15|157.45|157.55|157.6|157.55|153.75|154.15|150.45|151.1|163.3|162.8|157.45|157.3|156.65|155.45|158.2|160|160|159.15|159.1|161|160.1|161.65|164.6|163.8|161.05|164.15|163.7||166.9|167.15|167.55|163.85|163.7|164.5|170|167.65|165.2|170.4|172.5|173.85|172.5|172.05|171.35|172|159.9|169.65|167.8|163.45||162.8|161.15|159.65|156|155|163.15|166.15|164.35|163.7|161.25|161.25|158.5|153.6||160.45|162.85|157|151.1|164.85|173.55|172.85|172.7|178|175.4|170.15|167.15|167.35|||159.6|159.4|163|156.7|158.75|158.4|159.85
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|42.19|41.31|41.32|41.11|41.62|41.43|41.32|40.78|40.7|39.34|39.26|39.39|39.52|39.75|38.64|39.94|40.55|39.79|40.32|40.6|39.44|40.27|41.78|41.42|40.9|41.22|40.65|40|40.37|39.69|39.37|39.07|38.96|37.78|37.19|38.02|37.73|39.62|39.3|40.03|39.63|39.28|37.35|37.62|37.08|37.77|38.1|38.52|37.81|37.78|37.91|37.32|36.95|37.08||36.46|36.61|37.07|36.88||36.93|36.75|35.96|35.44|35.7|36.59|36.3|36.4|35.36|35.43|35.85|36.63|36.71|36.32|37.29|36.51|36.72|37.47|36.3|36.88|36.42|36.64|36.98|36.06|35.31|35.21|36|35.75|36.01|34.7|34.82|34.49|34.16|34.61|32.53|32.77|31.67|31.3|29.81|28.84|28.88|29.32|30.42|31.61|33.09|32.71|33.21|33.51|34.16|33.96|33.98|34.54|34.5|35.2|33.34|33|32.37|32.18|31.88|31.26|31.07|30.82|30.45|30.65|29.33|30.31|31.19|31.07|30.84|31.9|32.47|32.53|32.03|31.92|32.31|32.17|32.42|31.62|31.89|31.24|31.13|31.49|31.58|31.64|32.1|32.4|32.79|32.36|32.64|32.18|32.36|32.72|32.76|32.75|32.61|32.92|33.28|33.49|31.83|31.46|31.33|31.62|30.87|31.57|30.19|30.73|31.45|31.45|31.7|31.69|30.65|29.64|29.7|29.58|29.25|29.14|30|29.8|29.93|29.39|29.06|29.24|30.38|30.19|29.84|29.4|29.25|29.19|28.96|28.35|27.93|28.29|29.81|28.1|28|28.71|28.35|28.37|27.36|26.5|25.97|27.85|28.68|29.81|30.52|28.72|28.37|26.51|25.5|24.65|25.1|24.57|23.7|23.09|22.78|23.27|23.26|22.78|22.8|21.64|21.76|22.6|24.01|24.56|25.23|24.8|24.14|24.63|24.11||25.7|25.89|24.19|23.96|22.72|23.64|22.73|22.41|24|23.88|22.71|22.36|23.84|||25.34|25|23.38|22.94|21.56|21.65|20.82
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|10.515|10.225|10.075|9.956|10.5|10.2|10.445|10.765|10.74|9.84|9.748|9.79|9.692|9.692|9.52|9.674|9.586|9.404|9.416|9.29|8.94|9.126|9.124|9.1|8.77|8.476|8.42|8.55|8.508|8.564|8.566|8.514|8.604|8.678|8.61|8.554|8.396|8.31|7.972|8.332|8.512|8.59|8.534|8.748|8.62|8.744|8.806|9|8.904|8.964|9|8.69|8.002|7.75||8.02|7.956|8.028|8.092||8.18|8.04|7.74|7.596|7.992|8.13|8.2|8.312|8.094|8.144|8.232|8.5|8.53|8.51|8.676|8.568|8.65|8.62|8.65|9.498|9.498|9.63|9.92|9.35|8.966|9.064|9.3|9.166|8.86|8.414|8.38|8.22|8.704|8.35|7.248|7.416|7.472|7.6|7.316|7.046|6.88|6.996|7.242|7.522|7.62|7.416|7.34|7.38|7.438|7.378|7.24|7.32|7.228|7.62|7.68|7.844|7.724|7.71|7.34|7.256|7.064|7.152|6.98|7.214|6.762|6.836|6.79|6.92|6.972|7.478|7.796|8.05|8.066|8.3|7.986|8.194|8.116|8|8.21|8.244|7.98|7.908|8.012|7.984|8.358|8.16|8.204|8.25|8.108|7.792|7.816|8.112|7.962|8.01|8.23|8.526|8.744|8.09|7.758|7.38|7.394|7.292|7.268|7.168|7.024|7.052|7.314|7.464|7.536|7.694|7.81|7.94|8.222|8.22|8.396|8.452|8.348|8.21|8.15|8.082|7.798|8.004|8.236|8.396|7.96|8.006|7.652|7.666|7.744|7.418|7.75|7.522|8.104|7.666|7.732|7.912|8.046|8.178|7.628|7.644|7.584|8.316|8.566|9.066|9.004|8.304|8.196|7.878|7.696|7.21|7.436|7.43|7.092|6.46|6.52|6.278|6.546|6.36|6.274|5.842|6.048|6.064|6.672|6.646|6.818|6.71|6.502|6.686|6.538||7|7.46|6.95|6.5|6.31|6.58|6.49|6.43|6.85|7.096|6.956|6.904|7.526|||7.95|7.766|7.872|7.638|7.156|7.388|6.92
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|135|136|136.1|135.4|134|134.8|135.4|133.4|133.8|132.9|131.7|132.4|133.5|134.4|133.6|130.2|129.1|127.4|127.5|127.4|126.1|127.4|128.3|129.5|129.1|129.5|129|129.1|130.3|129.8|128.2|128.3|129|127.5|126.2|127.9|126.8|128.7|128.7|131.1|131.5|131.3|130.3|130.2|129.5|130.5|128.8|128.9|127.8|128.4|128.7|128.1|126.3|126.5||123|124.5|124|124.2||122.8|122.4|119.8|119|119.6|121|119.1|118.8|118.9|118.8|120.8|121.8|123|123.8|124.7|124.2|123.7|122.9|122|124.6|122.4|123.7|123.2|123.4|122.1|122.8|123.3|122.2|123.1|119|118.1|118.7|119.4|116.3|111|111.9|110.4|109.5|107.4|105.6|105.9|105.4|108|109.7|112.8|110.6|110.4|112.9|111.3|111.2|111.6|112.2|112.1|114|114.4|114.8|113.2|114.2|112.8|112.3|111|110.7|110.1|112.7|110|111.8|112.4|113.5|114|116.8|117.2|116.4|116.9|116.9|117.6|117.4|118.4|116.8|117.8|116.9|119|120.2|119.1|119.1|121.3|124.6|126.3|126|126.2|116.3|113.6|113.7|113.5|113.6|114.4|115.2|115.5|116.6|112|110.4|111.2|112.2|111.5|110.4|109|108.7|110.9|111.8|112|112.6|114.4|116|117.5|116|115.1|115.4|115.3|115|114.8|113.2|112.8|114.6|115.7|117.4|115.3|116.9|114.6|116.4|116.5|115.4|116.1|114.7|118.3|118.4|122.7|122.8|122|122.1|118.7|120|119.6|123.1|125.1|127.1|128.6|128.3|128.7|126.3|124.5|123.7|124.4|123.4|119.1|117.5|116.8|115.8|116.7|116.3|117.5|114.6|113.3|116|116.1|116.9|118.3|118.9|117.9|119.9|119.2||120.9|123|120.2|118.6|117.9|119|116.3|115.4|120.2|120.3|115.4|116.9|120.3|||123.4|119.8|117.7|117.7|114.7|116|115.9
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|24.4185|24.0577|24.3921|24.2777|23.7937|23.6002|23.9785|23.8025|23.2834|22.9578|23.213|22.7202|23.2746|23.2834|22.2978|22.6146|22.7378|22.9666|22.3682|22.1922|21.9723|22.2186|22.5618|23.0106|22.5266|22.509|21.9811|22.729|23.2834|23.2834|23.2306|23.257|23.5122|23.0634|22.6322|23.1074|22.4122|23.0986|23.2922|23.7585|23.933|24.9984|25.0764|25.1544|25.0418|25.3363|24.8165|25.2323|24.3661|24.0889|24.0283|24.2968|23.7771|23.396||23.5172|23.7511|23.5779|23.6732||23.5865|24.0461|23.4293|23.068|23.1826|23.5438|23.7553|24.0725|23.3676|23.5086|23.3764|24.0725|23.5967|23.8963|24.2487|23.4645|23.6496|23.2442|23.3412|23.6319|23.8698|24.5659|24.4514|23.2178|22.4336|22.4953|22.9975|22.8654|22.8654|22.2574|21.8609|22.0723|22.7156|21.7904|19.7638|19.9048|19.1822|19.6757|19.4113|17.9751|18.0279|17.6931|18.5038|19.1646|20.1779|19.9664|19.9048|20.2925|20.4334|20.5392|20.5744|21.0502|20.689|21.3498|21.6935|22.1516|21.6935|22.0107|21.2969|20.6361|16.3979|17.0631|16.7371|17.3407|16.7327|17.0587|17.0939|16.3097|16.041|17.8693|18.6447|18.821|18.5478|18.6007|18.7152|18.4068|18.4509|18.1866|18.7329|18.2218|18.5566|18.3804|18.0808|18.0808|18.6976|18.724|18.7857|18.9091|19.4378|19.0324|18.8033|19.1294|18.6359|18.6447|18.7417|18.9619|19.191|19.6316|18.6271|18.0632|18.4685|18.7945|18.3452|17.6931|17.2261|17.6931|18.6888|18.8474|18.9443|19.6316|20.4951|20.6008|20.5392|20.6273|20.7595|20.8476|21.3322|20.7771|21.2705|20.9621|20.0722|20.3806|20.6185|21.0502|20.5127|20.6978|19.8519|19.7726|19.9048|19.3673|19.7814|19.2439|20.1955|20.8564|20.9269|21.015|21.1912|21.6846|20.2748|19.94|20.1427|21.7639|22.742|23.4645|22.9535|22.3631|26.06|24.4|23.85|22.95|23.72|23.31|24.08|21.95|20.59|20.75|20.32|20.9|23.07|22|22.3|23.36|23.85|23.65|23.74|23.42|23.33|23.01|22.33||22.77|23.53|22.33|21.34|20.9|20.75|20.43|20|20.69|20.85|19.73|20.05|20.57|||20|19.695|19.845|18.17|16.9|17.195|16.985
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1909.5|1943|1991|1967.5|1935|1982.5|1882.5|1936|1860|1814|1875.5|1918.5|1943.5|1950|1916|1934.5|1978.5|1980|2152|2211|2167|2160|2192|2135|2190|2184|2066|1901.5|1897|1884.5|1903|1823|1800|1770.5|1719.5|1760|1775|1856.5|1875|1919|1913|1876|1785|1791.5|1789|1777.5|1791|1758.5|1744.5|1756.5|1714.5|1733|1829|1859.5||1905|1900|1932|1931||1969.5|1944|1940.5|1900|1949.5|1906.5|1878|1860|1837|1827|1752|1739|1724|1682|1659|1652.5|1621.5|1596|1602|1616|1575|1552|1551.5|1599|1608|1592|1593|1640|1631|1629|1640|1642.5|1548|1582|1610|1614|1626.5|1519|1456.5|1447.5|1508|1541|1577.5|1540.5|1568.5|1562|1593.5|1592.5|1632.5|1626.5|1644.5|1679|1716|1734|1703.5|1668.5|1615|1600|1630|1602.5|1605|1572.5|1602.5|1595.5|1595.5|1583|1576|1574.5|1521.5|1523|1442|1440.5|1399|1380|1375|1366|1344|1314|1340|1311.5|1333.5|1422.5|1417|1413|1415|1457.5|1472|1416|1379|1368|1420.5|1460|1445|1448|1415.5|1455|1418|1406|1427|1487.5|1470|1477|1438|1463|1417|1380|1413|1381|1400|1355|1436.5|1420|1416.5|1434|1402.5|1366|1380|1359|1400|1379.5|1398.5|1406.5|1397|1378|1351.5|1338|1314|1295.5|1293|1284.5|1283|1263|1300|1285|1276|1271.5|1280|1237.5|1210|1170.5|1200|1190|1147.5|1136|1151|1185.5|1200|1202|1192.5|1183|1125|1074|1115|1167.5|1132|1078|1079.5|1048|1034.5|980.2|984|1020|973.8|990|981|953.6|947.2|916.4|890||901.2|879|875|881.6|867|851|844|865|792.4|780.4|764.4|774.2|781.2|||775.4|774.6|760|732.4|691.2|740.2|739.8
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|95.7|97.7|98.6|98.9|98.5|98.9|97.5|97.4|96.3|97.2|98.5|99.7|101.8|103.6|103|105|105.4|104.2|104.4|103.2|103|103.8|102.2|101|100.2|101.4|100.8|100.4|100.6|101.6|102.6|103.6|101.4|101|99.7|99.6|99.8|101.6|99|99|96.6|98.2|96.5|97.2|96.3|95.9|95.5|95.2|96.4|98.1|97.5|97.3|98.4|98.4||98.3|98.2|98.8|97.1||96.3|97.8|94.7|94|96.4|97.3|95.9|94|94.9|93.9|94.5|93.3|94.1|94.3|96.6|95.3|94.5|96.9|96.8|97|97.1|97.9|97|98.3|98.8|99.5|99.9|97.9|97.4|95.9|96.4|95.2|95|92.4|91.7|92.9|91.2|88.8|87|86.4|85.2|86|87|87|88|88.3|86.8|88.3|88.2|88.2|90.4|94.75|95.5314|96.0198|97.6804|97.8758|98.0711|100.2201|101.0015|101.3923|101.3923|101.783|99.8294|100.4155|98.8526|98.2665|98.8526|100.0247|100.4155|103.1505|102.7598|102.9551|100.4155|100.2201|99.2433|99.634|98.8526|98.0711|98.8526|97.8758|101.5876|101.0015|97.0943|96.4106|97.6804|97.6804|99.2433|97.192|98.2665|96.899|97.192|94.6523|94.8477|97.8758|96.7036|96.5082|96.1175|96.5082|96.2152|96.4106|95.5314|95.1407|94.9454|94.75|95.7268|95.2384|96.7036|95.5314|92.9917|94.2616|96.0198|98.4618|95.3361|95.3361|93.2848|93.1871|93.0894|93.8709|95.2384|95.7268|94.3593|95.6291|96.5082|96.9966|94.8477|96.0198|95.5314|95.043|94.9454|96.9966|96.7036|97.192|99.2433|97.6804|99.8294|99.8294|98.6572|98.2665|95.3361|94.6523|92.6987|96.0198|96.5082|98.2665|100.8062|99.0479|98.4618|94.6523|93.8709|93.8709|93.8709|93.3825|90.3544|90.6474|89.2799|88.4984|90.3544|89.5729|91.1358|89.3776|87.3263|90.159|89.5729|90.8428|88.6938|88.5961|86.9356|86.6425|84.9819||86.2518|86.4472|84.2982|83.4191|84.9819|89.866|88.9868|88.3031|89.1822|89.1822|89.0845|88.2054|92.7964|||97.3874|93.1871|90.2567|89.3776|88.8892|90.159|88.6938
05314|304|/equities/aegon|STOXX600/EAFAVALUE|4.155|4.081|4.107|4.119|4.195|4.165|4.24|4.292|4.273|4.074|4.128|4.193|4.05|4.046|3.956|4.014|4.048|4.027|4.052|3.937|3.795|3.864|3.857|3.834|3.737|3.749|3.64|3.667|3.624|3.627|3.6|3.52|3.522|3.433|3.402|3.469|3.425|3.428|3.346|3.496|3.552|3.571|3.573|3.666|3.635|3.519|3.539|3.545|3.471|3.51|3.592|3.471|3.232|3.214||3.235|3.232|3.24|3.248||3.179|3.168|3.057|3.008|3.097|3.16|3.129|3.066|2.976|2.974|3.099|3.163|3.117|3.155|3.196|3.148|3.164|3.18|3.136|3.058|3.106|3.106|3.233|3.057|2.993|2.991|3.053|3.064|2.977|2.887|2.856|2.872|2.905|2.736|2.46|2.448|2.429|2.542|2.388|2.315|2.289|2.311|2.433|2.49|2.499|2.447|2.455|2.45|2.458|2.426|2.358|2.439|2.479|2.654|2.612|2.605|2.544|2.545|2.398|2.358|2.317|2.22|2.166|2.216|2.052|2.047|2.026|2.038|2.057|2.16|2.238|2.265|2.281|2.32|2.312|2.329|2.362|2.29|2.33|2.332|2.305|2.299|2.307|2.333|2.388|2.364|2.412|2.36|2.352|2.278|2.312|2.35|2.396|2.44|2.487|2.553|3.015|2.995|2.863|2.75|2.711|2.718|2.641|2.621|2.506|2.515|2.621|2.647|2.629|2.65|2.708|2.75|2.78|2.774|2.77|2.83|2.852|2.835|2.793|2.754|2.697|2.743|2.808|2.791|2.71|2.731|2.64|2.653|2.671|2.587|2.697|2.644|2.773|2.556|2.553|2.654|2.663|2.7|2.589|2.573|2.539|2.795|2.93|3.008|3.04|2.843|2.851|2.594|2.535|2.405|2.52|2.525|2.424|2.241|2.225|2.218|2.281|2.273|2.25|2.079|2.079|2.097|2.249|2.192|2.199|2.226|2.14|2.21|2.199||2.35|2.474|2.35|2.222|2.153|2.195|2.14|2.119|2.212|2.23|2.19|2.175|2.389|||2.491|2.376|2.392|2.236|2.09|2.284|2.196
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|143.9|144.2|145.9|145.8|144.5|144.5|145.5|145.6|145.8|140.4|142.8|142.3|140.5|141.1|140.9|142.8|144.2|141.5|137.2|130.8|129.2|132.4|132.8|132.8|131.5|131.6|133.5|134.8|138|136.1|133.4|133|134.2|129.1|127.3|131.6|126.9|128.5|128.7|130.7|132.2|135.6|135.9|138|141.3|141.7|139.2|140.5|138.9|140.7|139.3|141.1|138.3|138.5||142.2|143.8|143.7|142.2||138.6|138.8|135.5|133.3|136.1|138.3|138.9|138.3|135.9|136.1|136.1|137|138.1|139.4|141.8|142|140.1|141|136.6|143.8|143.9|144.2|147|146.7|145.5|143|144.2|146.1|145.9|141.6|141|144|148.2|141.2|122.9|125.1|124.9|123.4|120|115.6|114.2|114.3|118.8|120.9|125.4|122.6|121.4|126|120.6|116.4|119|120.8|116.7|120.7|120.6|120.9|120.2|122.6|118.8|116.5|116.1|119.3|117.2|118.3|115.6|114.2|114.3|113.9|113|119.1|123|121|122.5|120.9|121.3|123.5|124|125.2|127.5|126.1|129|127.8|126.6|125.1|128.8|124.2|124.2|122.5|122|118.6|116.9|118|117.9|115.3|120|121.2|122.8|123.6|117.9|116|118.5|118.1|115.7|112.9|110.3|113.9|115.3|116.7|113.9|116|117.6|118.9|120.2|120.3|121|122.5|124.1|118.9|121.8|120|120|122.2|124.4|126.6|124.4|124.6|121|118.7|120|119.4|121.4|120.3|123.1|126|124.8|127.1|128.6|127.4|125.6|124|123.8|131.5|135.3|140.6|143.6|137.2|144.7|137|132.1|128.2|132|133.5|128.5|121.8|116.1|114.4|112.1|112|112.2|104.2|102.8|102|104.6|105.7|107.9|108.9|108.3|108.6|109.5||115.5|114.4|115.9|114.8|113.6|115.8|113.9|112.1|118.5|122.4|121.5|120.2|125|||121.5|114.8|114.9|109.9|102.5|100.5|98
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|243|246.2|248|244.6|246.4|245.2|243.6|248.2|236|231.4|231.8|235.8|236|236.2|229.8|231|226.2|222.6|223.6|225|219.8|219.2|224.6|224|223.6|224.6|225|228.8|236.6|237.6|237|235.8|236|232.4|228.6|231.6|227.6|233.8|233.4|239.8|242.6|240|244.6|245.4|244.2|250|250|248.2|249.4|254|253.2||252|252.8|||251.2|256.6|251.4|||249.4|250.2|246.4|251.2|253|254|251.4|250.8|250.6|254.4|252.4|252|245|246.2|245.8|244|245.6|243.8|238.2|240|238.4|236.4|237.8|237.6|231.2|232.8|229.6|229.4|229.6|229|231.2|229.2|233|224.6|225|220|212.6|208.8|203.2|199.4|202.4|207.4|212|224.6|255.6|255.8|260|262|263.4|262.8|269.4|269|274|265.2|260|258|258|258.2|253|256.6|253.8|255|251|246.8|242.4|245.8|245.2|245.2|254.2|253.6|253.4|236.8|239.8|244.4|241|237.6|237.4|237.6|232.2|239.2|244|243.4|241|244.2|247.8|252|252.8|249|241.4|241.4|244.2|243.4|245|238.6|241.6|237.2|237.6|235.2|232.6|230|227.4|226.4|228|224|225|229|231|232.2|231.2|233.6|233.4|233.2|231|228.8|228.2|220.6|207.6|202|197.3|197.5|198.5|201.6|200.8|201.4|202|199.7|200|199.1|200.4|198.3|198.7|200.8|196||197.1|198.8|199.1|195|192.5|192.6|202.8|210|212|214.8|217.2|214|203.4|205|201|201.2|199.2|199|198.2|193||192.2|189.2|182.5|178|174.2|180.4|183.7|183.5|182|173.8|168.8|171.4|172.8||178.5|182|178.7|165.4|165.3|166.8|168.4|167|168.9|165.5|151.2|153.2|162|||161.5|162|161.3|152.4|145.5|146|146.1
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|51|49.83|50|50.26|50.24|49.57|49.74|50.3|50.92|50.26|49.87|49.75|48.83|48.17|46.46|46.84|46.56|47.41|47.23|46.17|45.05|45.68|46.17|46.04|45.43|45.69|45.75|45.58|45.44|45.45|44.94|44.37|43.61|42.97|42.29|43.03|43.1|43.83|42.97|43.86|44.67|44.76|44.89|45.42|45.64|45.52|46.29|46.14|45.86|45.89|46.05|45.61|44.5|44.34||43.58|43.95|44.05|44.29||43.84|43.72|42.74|42.04|43.6|43.7|43.36|42.5|42.15|41.05|41.78|41.72|41.31|41.9|42.08|41.94|42.59|42.22|41.22|41.85|41.96|42.83|43|41.48|40.91|40.9|41.43|41.55|40.5|38.96|37.93|38.69|39.46|37.87|34.89|34.71|34.18|33.87|34.8|34.55|33.8|34.35|35.2|36.89|37|36.32|36.4|36.4|35.93|35.85|35.35|35.8|35.44|36.42|36.18|36.42|35.74|36.28|35.66|34.89|34.72|34.86|34.76|35.97|34.12|34.93|35.78|36.32|36.21|37.89|37.78|37.5|36.97|36.85|37.05|37.4|37.71|36.1|36.04|35.8|35.46|35.57|35.32|35.2|36.64|36.21|37.42|37.18|37.39|36.46|36.85|37.29|37.06|37.63|37.86|37.82|38.27|37.38|36.75|35.39|33.17|33.95|33.79|32.92|31.85|31.75|33.38|32.75|32.47|33.05|33.91|34.69|34.74|34.66|34.42|35.01|35.09|34.53|33.68|33.82|33.31|32.8|33|32.6|32.07|32.07|31.49|31.54|31.32|30.47|30.91|30.45|31.66|31.19|31.71|32.38|33|33.49|33.2|32.79|32.71|34.46|35.38|36.03|36.68|35.1|35.32|33.22|32.25|30.67|31.95|32.05|32.44|29.99|29.84|29.82|30.59|30.3|31.14|29.91|30.28|30.4|32.24|32.25|32.66|33.87|34.12|33.07|31.83||32.85|34.24|32.87|31.77|30.92|31.53|30.89|30.63|33.08|31.56|30.3|30.78|32.67|||34.14|33.93|33.76|34.47|35.42|37.39|33.15
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|22.87|22.86|23.13|23.06|22.96|23.01|23.06|22.6|22.5|22.49|22.19|21.72|21.77|21.87|21.84|22.28|22.12|22.13|22.2|22.38|22.46|23.04|23.83|23.75|23.51|23.14|23.18|23.23|23.3|23.35|23.46|23.6|23.54|23.77|23.59|24.11|24.47|24.04|24.1|23.64|23.72|23.54|23.88|23.95|24.86|24.49|24.28|23.84|23.49|23.65|23.72|23.76|23.68|23.79||23.11|23.37|23.6|23.6||23.46|23.16|22.98|23.02|23.42|23.29|23.58|23.42|23.43|23.19|23.48|23.6|23.21|23.19|22.91|23.41|23.52|23.75|23.99|23.81|23.58|23.39|23.34|23.29|23.49|23.52|23.33|23.44|23.15|23.19|23.26|23.27|22.93|23.3|23.8|23.89|24.14|24.62|24.45|23.59|23.93|23.88|24.01|24.27|24.31|24.31|24.73|24.94|25.2|25.25|24.7|24.77|24.79|24.61|24.73|24.51|24.72|24.95|25.29|25.19|25.24|25.25|25.53|25.79|25.55|25.68|25.8|25.79|25.56|25.65|25.4|25.77|26.02|25.73|26.04|25.55|25.58|24.98|24.99|24.86|25.16|25.42|25.2|25.22|25.63|25.98|26.33|26.03|26.32|26.17|26.12|26.26|26.17|26.15|25.96|26.13|26.32|25.74|25.75|25.97|26.22|26.32|24.99|24.66|24.47|24.52|25.1|24.86|24.76|25|25.17|25.32|25.32|25.25|25.22|25.19|25.1|24.93|24.62|24.48|24.11|24.28|24.17|23.9|23.87|24.13|23.88|24.26|24.12|23.99|23.91|23.75|24.21|23.81|23.51|23.75|23.8|23.52|23.07|23.42|23.44|24.09|23.64|23.51|23.52|23.19|23.75|23|23.02|22.81|22.68|22.28|22.27|22.6|22.62|22.3|22.4|22.48|22.56|22.42|22.42|23.1|23.78|23.25|22.64|22.93|22.23|22.37|22.46||22.16|22.91|23.05|22.95|22.95|23.04|22.96|22.6|22.61|22.31|22.08|22.14|22.19|||22.42|22.59|22.59|22.38|22.44|21.61|21.62
05319|50563|/equities/allied-irish-b|STOXX600|2.186|2.164|2.14|2.15|2.152|2.076|2.01|1.961|1.95|1.865|1.967|2.068|1.941|1.908|1.863|1.9|1.86|1.82|1.806|1.736|1.605|1.63|1.657|1.634|1.569|1.58|1.643|1.668|1.63|1.584|1.554|1.542|1.578|1.482|1.47|1.48|1.407|1.488|1.511|1.547|1.66|1.64|1.64|1.663|1.626|1.649|1.672|1.671|1.626|1.672|1.675|1.665|1.525|1.59||1.681|1.665|1.703|1.79||1.79|1.698|1.689|1.685|1.68|1.688|1.665|1.597|1.547|1.5|1.538|1.6|1.606|1.624|1.755|1.695|1.667|1.582|1.506|1.532|1.479|1.5|1.476|1.405|1.325|1.279|1.302|1.298|1.325|1.271|1.224|1.245|1.234|1.135|0.98|1.046|1.038|1.042|0.9765|0.9645|0.985|0.906|0.939|0.9685|0.997|0.959|0.94|0.925|0.92|0.946||0.9575|0.939|0.979|0.9775|0.942|0.94|0.948|0.8935|0.8735|0.91|0.876|0.883|0.929|0.865|0.891|0.914|0.9275|0.9405|0.9905|1.001|1.031|1.018|1.017|1.02|1.045|1.074|1.068|1.089|1.103|1.065|1.007|1.054|1.033|1.06|1.051|1.075|1.035|1.039|1.032|1.02|1.06|1.079|1.037|1.058|1.054|1.1|1.151|1.059|1.02|1.05|1.19|1.139|1.1|1.057|1.08|1.15|1.184|1.18|1.21|1.221|1.249|1.264|1.194|1.2|1.15|1.15|1.128|1.095|1.109|1.076|1.13|1.17|1.174|1.138|1.15|1.11|1.12|1.125|1.052|1.086|1.047|1.125|1.062|1.134|1.129|1.15|1.184|1.092|1.066|1.023|1.133|1.141|1.253|1.265|1.146|1.15|1.043|1.021|0.999|1.048|1.13|1.052|0.9585|0.9735|0.946|1.013|1.01|0.977|0.9275|0.974|0.917|0.866|0.924|1.085|0.993|1.012|1.131|1.172||1.25|1.325|1.1|0.975|0.9875|1.039|0.96|0.905|0.922|0.925|0.932|0.9185|1.02|||1.089|1.06|1.055|0.9345|0.894|0.9125|0.9465
05320|40260|/equities/det-norske-oljeselskap|STOXX600|254.4|259.6|257.4|263.2|264.9|262.5|257.8|250.5|250|252.7|233.2|232.1|229.9|233.5|225.3|232.9|228.4|220.5|219.3|212.5|210.4|216.7|217.9|216.6|212.7|215|215.3|215.4|214.4|217.2|220.8|226.2|223.3|214|214.3|213.8|213.4|222|219.5|224.9|232|239|237.8|237|235.1|241.3|239.5|241.6|229.1|231.8|230.3|228.1|219|215|||216.2|214.1|215.8|||213.2|207|205.2|215.8|216.8|213.4|214.9|219.2|219.5|219.8|214.9|210.9|210.9|211.4|197.9|197.9|201.5|201.5|204.9|203.8|205|210.8|201.2|191.85|190.55|190.75|184|184.3|172.95|173.6|175.75|174.15|171.75|154.4|157.55|157.8|155.9|153.75|148.3|148.85|142.4|148.25|148.65|151.4|148.05|150|150|152|152|149.05|153|151.45|154|155.3|153.55|151.85|154.5|149.85|145|145.05|145.9|145.3|149.2|147.7|149.8|154.15|156.6|153.95|160.8|162|160.35|159.8|155.9|156.65|160.7|160.65|157|164.15|164.7|164.5|169.3|171.95|173.8|171.45|172.15|174.05|176.8|176.75|173.6|175.1|177.65|180|181.4|181.85|184.55|185.05|184.3|181.3|179.9|183.85|184.6|176.45|173.4|169.95|171.25|179.6|180.9|180.35|184|184|188.85|193.1|184.65|184.2|182.65|184.6|182.2|186.6|179.8|179|183.4|185.5|183.75|179.5|182.85|184.6|175.3|180.4|180|183.45|182.25|186.35|184.5|184.7|178.35|178.45|184.2|172.35|176.85|174.35|181.65|183.85|191.4|187.75|171.7|174.05|166.1||156.15|165.65|172.35|170.05|168|167.35||170.5|164.9|168.1|157.5|154.85|163.45|172.6|171.9|174.85|169.65|167.65|176|164.95||170.1|169|157|151|155.95|157.5|147.05|138.6|145.25|143.9|132.9|138.25|154.8||||162|156.95|156.15|155.15|139.9|128
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|93.86|91.96|92.38|91.5|92.04|92.24|94|89.7|88.56|86.52|87.08|87.38|87.22|87.62|85.56|86.46|87.16|85.7|85.6|86.24|83.5|85.9|85.88|86.02|85.22|85|85.14|86.1|87.08|86.28|87.3|85.8|85.66|85.18|83.84|84.12|83.86|85.04|84.62|86.06|87.34|87.72|87.34|87.5|89.76|89.8|89.06|89.76|91.68|89.72|90.32|89.08|89.16|90.16||87.86|88.36|89.22|88.94||89|87.6|86.76|85.16|87.28|86.84|86.04|86.66|86.44|85.82|87.06|89.36|88.36|89.78|90|89.76|90|88.94|89.06|89.64|86.3|86.32|87.44|87.84|88|87|87.1|86.36|87.38|87.32|87.96|88|85.36|86.64|88.14|87.5|87.4|86.28|84.1|82.7|83.26|83.24|85.06|84.24|85.86|86.68|88.6|89.34|90.08|91.6|90.08|90.62|90.74|90.7|90.58|90.54|89.44|88.32|88.92|89|88.3|86.42|86.36|85.4|83.78|84.8|85.46|84.06|82.38|85.86|85.72|86|84.78|86.32|86.56|86.54|84.14|82.6|83.16|81.66|82.06|84.12|83.08|82.94|83.5|84.18|84.66|82.88|83.9|81.58|81.9|84|83.84|84.96|83.42|84.38|85|83.9|82.2|81.32|80.78|81.38|80.5|80.84|79.74|80.6|82.42|82.56|82.9|82.02|83.1|83.56|84.42|85.06|84.4|83.4|84|83.24|84.48|80.82|81.94|82.18|83.06|83.4|80.96|81.84|80.54|79.74|80.48|79.56|78.44|78.5|79.56|79.52|80.34|79.2|77.62|77.3|74.48|74.24|73.22|77.42|78.28|79|78.56|77.62|77.7|75.62|75|73.6|75.64|73.32|74.1|73.38|72.66|71.78|71.88|71.34|70.22|68.18|67.2|68.16|69.22|69.78|70.72|69.98|69|68.78|67.76||69.2|69.94|69.08|68.24|68.24|68.7|67.04|62.16|65.42|63.94|61.94|62.44|64.12|||65.12|64.22|63.16|60.32|58.48|57.8|57.44
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|275.3|272.3|273.4|273.2|271.8|276.1|275|275|276|270|270.3|272.8|266.9|268|261.3|265.8|264.3|259.8|262.2|257.3|253.5|251|252.2|251.1|249.1|247.5|249|250|245.5|236.3|236.2|233.1|224.9|220.8|219.6|223.3|226.4|232.4|231.9|236.4|237.5|236.5|234.6|236|234.9|239.1|236.5|235.5|230.9|232.5|232.3||229|228.9|||226.3|227.6|225.7|||224.5|221.8|220.3|225|223.6|228.3|227.1|222.7|221.8|220.5|220.5|222.2|218.2|219.7|217.9|216.7|220|216.3|222.3|219.8|217.7|224.4|217.9|212|204.8|209.6|208.4|208.5|199.2|195.85|196.35|197|194.25|181.5|182.3|179.75|179.3|180.6|180.5|179.7|180.55|181.1|184.95|192.75|191.45|194.65|199.4|197.8|196.85|193.9|195.9|194.05|198.6|202.7|201.5|202.8|196.35|194.3|190.6|194.4|198.8|204.1|204.9|199.3|198.5|199.4|201.4|202|210.5|208|208.8|208|207.5|206|208.2|210.8|206.1|208|205.2|204.3|207.5|209|211.4|215.7|221|225.5|224.3|223.2|218.6|219.6|224|222.1|224.1|222.3|226|225.6|224.6|214.8|213.2|212.1|213.7|210.8|212.5|207.1|210.9|215.2|217.9|219.9|217.3|223.8|222.6|220.8|210.1|202.6|202.2|207.8|204.1|208.3|204.1|201.1|206.1|206.4|207.2|204.6|204.6|204.3|204.4|205.8|204.1|202.3|199.35|203.7|199.75||202|198.95|198.95|190.3|189.95|190.95|206.7|209|209|211.7|208|204.5|196.2|191.45|189.9|195.75|192.25|185.55|184.2|178.7||185.1|184.3|187.45|177.35|174.6|180.05|186.15|185.8|187|184.65|185.7|185.75|176.25||183.5|191.4|180.7|182.65|168.5|171|168.9|164.95|173.9|177.4|175.25|178.45|188|||188.25|186.45|187.75|181.3|170.4|173.3|169.6
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|59.97|59.76|63.63|63.65|64.67|64.77|65|64.5|63.54|64|64.74|66.46|66.76|63.07|64.32|64.45|65|64.65|67|67.5|68.63|69.05|69.5|68.9|69|68.5|65.05|68.35|68.2|70.31|69.7|71.11|72.03|72|73.5|71.63|70.54|74.98|70.65|72.7|73.13|73.65|75|77.79|76.75|78.48|78.4|80|80.5|80.59|82.93||85.99|84.4|||84.7|85.96|86.55|||85.69|83.04|81.05|86.1|85.95|85|84.92|83.65|79.8|78.7|75.57|78.26|74.45|75.5|74.8|75.2|75.01|77.07|75|74.2|79.34|78.27|76.6|78.32|71.9|67.3|67.89|72.39|75.88|79.5||82.75|90.61|92.13|87.56|86.59|83.69|84.17|80.45|85.94|87.67|94.64|91.7|89|85.37|84.17|85|83.4|81.45|79.22|75.96|80|70||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||5.34|5.344|5.35|5.286|5.33|5.332|5.336|5.336|5.334|5.328|5.314|5.324|5.34|5.322|5.324|5.312|5.32||5.328|5.324|5.33|5.326||5.33|5.33|5.332|5.332|5.33|5.33|5.328|4.323|4.403|4.411|4.45|4.476|4.458|4.458|4.453|4.492|4.45|4.405|4.418|4.5|4.457|4.391|4.421|4.427|4.342|4.32|4.301|4.349|4.326|4.285|4.294|4.26|4.285|4.241|4.213|4.227|4.284|4.235|4.25|4.229|4.196|4.19|4.196|4.195|4.235|4.24|4.229|4.189|4.227|4.229|4.25|4.17|4.225|4.24|4.232|4.175|4.185|4.12|4.11|4.105|4.13|4.092|4.11|4.11|4.115|4.112|4.115|4.111|4.11|4.12|4.138|4.146|4.142|4.13|4.131|3.321|3.371|3.213|3.442|3.421|3.463|3.601|3.69|3.708|3.815|3.887|3.966|4.016|4.031|3.905|3.96|4.072|4.058|4.064|4.061|4.122|4.117|4.081|3.999|3.913|3.963|3.971|3.93|3.949|4.01|3.785|3.834|3.689|3.634|3.703|3.836|3.876|3.801|3.685|3.7|3.627|3.646|3.576|3.59|3.597|3.596|3.69|3.869|3.839|3.811|3.719|3.529|3.435|3.474|3.541|3.635|3.663|3.875|3.741|3.863|3.643|3.71|3.748|3.56|3.6|3.543|3.836|3.933|4.136|4.15|3.856|3.913|3.701|3.634|3.6|3.64|3.526|3.53|3.53|3.568|3.45|4|3.818|3.827|3.486|3.466|3.626|3.689|3.699|3.74|3.663|3.68|3.769|3.614||3.635|3.981|3.55|3.527|3.45|3.584|3.519|3.302|3.513|3.629|3.233|3.214|3.447|||3.531|3.307|3.473|3.606|3.215|3.294|3.348
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62|61.42|62.08|61.82|63.5|62.7|60.94|60|60.04|59.4|61.5|60.5|61.9|62.1|57.5|58.92|60|59.2|55.92|55.16|53.08|53.82|55.58|55.88|54.16|54.1|54.8|55.08|55.74|56.18|55.3|54.74|54.86|53.14|52.54|54.36|53.56|53.44|52.26|54.84|55.26|56.74|56.02|56.32|56.2|57.3|56.74|57.26|56.24|57.1|56.8|59.58|58.22|58.06||59.56|60.72|60.92|60.28||60.68|58.98|58.22|55.36|57.68|60.28|59|59.48|59.92|60.22|61.2|60.92|62.74|64.48|64|62.32|60.8|58.72|57.46|60.34|60.44|61.56|60.58|58.98|58.84|59.5|60.64|58.26|58|56.98|56.16|58.8|58.02|54.5|47.39|46.62|44.27|42.74|41.01|40.99|41.01|40.35|42.47|45.06|46.66|45.75|46.14|47.58|47.35|47.25|46.97|47.34|48.41|49.21|50.14|50.24|48.03|48.18|46.94|46.21|47.11|47.59|47.7|47.87|45.4|45.03|45.35|45.99|47.18|51.12|51.2|50.52|50.26|49.73|48.58|49.67|49.52|49.63|50.74|50.3|49.72|49.5|47.72|46.91|49.03|48.57|48.12|47.54|45.25|44.63|44|44.21|45|45.23|46.3|47.94|47.91|48.85|45.53|44.98|45.1|44.38|42.26|43.08|42.36|43.38|45.12|45.85|45|46.23|46.35|46.49|48.1|47.77|47.56|47.46|49.39|46.54|48.5|45.74|45.07|47.05|48.55|48.78|48.27|49.5|46.97|46.38|47.03|46.61|46.72|46.56|49.68|48.91|50.34|50.5|50.92|50.22|48.3|48.4|48.07|51.28|52.54|53.8|53.58|49.73|50.26|48.76|48.1|46.94|48.37|50.1|47.24|45.81|43.74|44|43.52|42.98|40.48|35.22|37.12|37.4|38.52|39.16|40.69|39.94|39.52|41|41.9||43.92|43.58|43.11|43|42.73|43|43.24|43.41|46.66|46.14|45.67|45.84|50.94|||49.7|48.37|49|44.31|42|41.39|42.67
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|270.5|270|281.2|277.2|274.1|285.4|275.9|268.5|256.5|255.9|260.9|266.6|282.8|287.1|285.4|288.2|273.9|275.6|286.5|299.9|301.1|309.5|320.8|328.2|330.3|319.6|315|323.7|324.8|330|316.1|310|304.3|300.9|290.5|312.8|301|243.5|248.5|238.9|239.1|253.3|262.8|255.2|259.6|248.7|241.6|238.9|244.1|246.5|241.9|244.2|244.8|252.1|||263.2|262.1|263.9|||253.2|248.2|237.3|224.6|217.7|219.3|216.4|213|207.4|206.2|206.1|204.3|190|188.8|195.45|202|203.8|209.1|201.5|197.55|193.35|198.8|198.4|203|199|201|205.1|207.8|206.8|208.5|197.35|200|206.4|201.9|203.9|197.65|190.5|188|193.75|193.45|193.7|197.95|189.8|193.1|194.9|195.6|200.5|202.8|197.65|194.5|194.55|192.35|194.85|187.35|191.3|193.25|184.05|183.05|180.95|183.45|180|179.9|176.2|172.5|169.25|169.65|164.75|161.15|165.2|164|164.8|169.75|168.35|170|168.2|171.35|169|174.6|169.3|180.45|179.4|176.1|183.4|181|187.2|192|221.6|220.1|222.2|220.2|220.6|217.3|223.8|214|220.2|214.7|215.5|214.2|219.1|217.2|220.7|219.4|228.9|219.9|217.2|220|217.5|221.4|219.5|224.3|226|231.5|237.1|236.7|231.9|233.2|225.5|233.7|233.5|234.1|227.9|227.7|228.2|221.7|224.8|222.9|208.4|214.3|215.6|219.8|216.3|226.2|227|229.6|220.9|223.5|223.5|216.6|215.1|217.7|221.7|213.5|215.6||221.7|217.5|223.7||223.9|213.8|202.4|214.5|220.7|||218.2|206.4|207.1|204|199.8|209|208.6|209.8||202.6|196|195.6|209.7|210|213.6|211.2|216.6|232.7|230.5|233.9|230.7|238.5|229.8|213.4|208.5|205.5|209.8||||199|200|184.05|178.2|164.7|162.8
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|31.44|31.99|32.59|32.18|31.96|32.96|32.09|31.82|30.37|30.04|30.88|31.39|34.25|33.99|33|33.28|33.31|33.28|34.89|34.94|35.5|35.87|37|37.23|37.49|36.65|36.53|36.59|36.11|36.23|35.39|34.6|34.16|33.43|32.73|33.85|34.1|33.55|33.19|33.58|33.88|34.12|34.35|34.19|34|34.16|33.91|33.62|33.68|33.84|32.68|33.02|33.56|33.94|||34.04|33.8|33.5|||33.24|33.73|33.19|33.95|33.45|33.67|32.84|33.61|33.11|32.55|32.33|32.6|32.48|32.34|32.38|32.73|32.38|33.57|34.28|33.48|33.1|33|34.4|34.21|34.2|35.53|35.41|36.07|35.01|35.74|35.14|34.9|34|34.88|35.24|34.45|33.5|32.36|31.21|30.59|30.08|32|31.92|32.27|32.13|32.17|32.39|32.19|32.38|31.98|32.2|32.2|32.45|31.91|31.21|30.71|30.54|31.44|31.24|30.87|30.55|31.38|30.77|28.99|28.77|28.9|28.96|28.88|30.05|30.15|30.36|29.85|29.69|29.51|28.74|28.68|28.5|28.8|28.02|27.93|28.9|27.71|27.92|27.5|27.79|27.7|27.92|27.7|27.75|27.97|28.32|27.82|28.57|28.33|28.51|28.67|28.31|28.29|28.85|28.44|28.89|28.8|29.56|28.95|27.76|27.81|26.32|26.12|25.92|26.24|26.1|26.25|26.47|25.82|25.9|25.47|24.97|25.3|24.88|24.83|24.96|24.86|24.65|24.34|24.37|23.81|23.71|23.52|23.62|23.54|23.48|24.57|24.24|23.78|23.75|24.4|24.02|23.77|23.11|22.92|23.72|23.7|23.33|23.76|24.46|24.94|24.97|24.63|24.95|24.61|23.33|24.23|24.12|23|22.68|23.03|21.94|22.89|22.44|22.01|22.82|23.39|22.86|22.3|22.39|22.79|21.65|20.7||20.91|20.93|21.2|20.95|20.1|19.735|20.18|21.04|21.85|19.72|18.8|18.35|19.65|||19.315|19.3|19.67|18.48|17.6|18.23|18.2
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|38.94|39|39.2|39.72|39.58|39.4|39.16|39.16|39.3|38.6|39.46|40.46|40.62|40.32|39.72|40.6|40.86|40.68|40.78|40.52|39.9|40.8|40.9|40.12|40.44|40.46|40.54|40.7|41|40.7|40.54|39.46|39.3|39.6|39.2|39.32|39.34|39.64|39.82|41.12|40.96|40.34|39.2|39.52|38.98|39.82|39.8|39.54|38.78|38.56|38.56|38|36.66|37.06|||37.48|37.22|36.84|||36.64|36.84|36.42|36.68|36.94|36.98|36.8|36.6|36.3|36.4|36.58|36.32|35.96|36.5|36.32|37.02|36.62|35.34|34.94|34.48|34.44|33.54|33.64|34.3|33.88|34.5|34.78|34.5|33.74|34|34.32|33.8|32.58|30.34|31.34|31.14|30.62|29.94|28.92|28.9|29.82|29.22||29.84|30|29.88|29.48|29.24|29.82|29.54|30.62|30.5|30.4|29.2|29.2|28.72|29.3|27.24|26.3|26.64|26.36|27.56|28.16|27.5|26.3|25.4|25.74|26.16|27|26.84|27|27|27|27.34|27.42|28.1|27.34|28.02|27.8|27.76|27.12|27.64|28.04|28.72|28.52|28.28|28.16|28.22|27.86|28.42|29.04|29.22|29.58|29.16|29.92|30.44|30.58|29.14|28.74|28.98|29.3|29.08|29.62|28.48|30.84|31.24|30.96|31.5|31.34|32.16|32.32|31.94|31.7|31.22|31.9|31.74|31.86|31.06|30.92|31.64|32.48|32.58|32.66|32.36|32.74|32.58|32.4|33.78|33.4|33.72|34.04|34.8|34.64|35|34.4|34.56|33.3|32.2|32.72|33.32|34.28|35.2|34.44|34.82|34.92|34.9|34||33.74|32.42|32.06|31.8|31.32|30.7|30.56|30.86|30.84|31.52|30.1|30.06|30.96|30.7|30.94|30.86|30.64|29.94|30.14|29||30|30.74|30.7|30.58|31.44|31.6|30.7|30.3|31.12|29.86|26.92|28.06|30.6|||31.54|30.4|30.42|28.9|28.14|28.84|27.84
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.28|53.35|52.17|52.29|52.43|52.2|53.14|52.32|51.87|50.47|50.83|49.435|48.86|49.56|47.46|49.9|53.19|53.14|53.18|53.36|52.63|53.31|53.26|54.01|52.6|52.6|53.26|53.46|54.07|54.78|54.44|54.07|54.56|52.58|51.98|53.66|52.79|53.12|53.17|54.78|55.31|56.24|56.35|57.08|56.74|56.96|56.48|56.51|56.61|57.86|58.4|58.77|57.18|57.21||57.01|58.04|58.59|58.44||58.25|58.54|57.39|56.65|58.03|58.76|57.63|57.93|57.6|57.21|58.38|58.23|58.01|57.93|58.03|56.95|56.12|56.4|55.88|57.25|57.07|56.96|57.72|55.52|54.84|55.17|56.16|56.49|57.25|55.55|56.13|56.84|56.73|53.1|47.66|47.69|46.815|46.51|44.92|44.56|45.49|45.26|47|47.845|48.51|47.165|46.89|48.33|47.75|47.425|46.775|49.11|49.42|50.89|50.5|50.33|49.66|48.81|46.79|45.81|45.8|46.225|46.3|46.795|45.06|44.78|45.675|46.195|46.1|48.65|49.01|48.375|47.99|47.65|47.67|48.62|48.315|47.68|49.345|49.21|50.22|50.03|48.425|48.805|49.6|50.2|49.93|48.83|48.605|47.03|47.7|48.88|47.835|47.4|47.77|47.95|48.235|47.995|46.24|45.7|46.045|47.17|47.56|46.325|46.12|48.45|47.79|47.45|45.87|46.965|47.425|47.04|48.645|47|46.98|47.36|47.48|46.29|47.045|47.18|45.265|46.21|46.6|46.505|44.875|44.815|43.43|43.865|43.6|43.34|44.11|43.95|46.295|44.95|45.815|46.095|46.14|46.645|44.215|45.2|43.85|47.465|48.88|50.7|51.17|48.765|48.14|44.69|43.89|41.91|43.375|42.385|40.475|38.395|37.48|37.33|38.38|37.93|39.15|37|35.8|37|38.835|39.705|39.965|39.49|38.96|38.53|38.465||41.88|45.055|42.55|40.255|38.12|39.33|38.565|38.265|41.25|41.8|42.09|41.9|43.61|||43.62|43.725|43.5|41.81|39.84|40.175|39.795
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|258.8|262.4|266|263|259.2|262|261|261.4|249.6|239|253|269|275.2|279.2|277.6|278.8|283.6|286|297.2|302.8|301.2|302.2|302.4|304|309.8|312.2|309.8|311.2|300|307.2|298.8|294.2||263|241.2|242.6|242|253.8|256.6|254.6|254.2|239.6|234.2|231.2|231.4|229.6|223.4|222.6|222|235.2|229.2|230.6|240|243.2||242|245.4|244.8|246||250.8|250.6|251.4|247.4|247.6|241.8|245|249.4|254|244|233.6|229.8|234.6|238.2|237.6|235.4|238.6|239.6|239.2|235|229.6|222.6|218.8|225.4|225|222.6|218.8|217|219.6|224|221.8|218.4|214.8|217|228.8|234.6|235|219.2|214.4|214.4|216.4|214.6|218.4|209.6|209|212.8|219.8|223|227.4|231.6|230|238.8|235.2|238.2|234.8|232|233.2|230.4|228.8|227.6|228|225|222.4|217.6|209.6|209.6|210.2|206.6|205.6|206.6|203.6|199.5|198.8|194|189.2|187.4|193.2|188|190.8|183.2|184.7|189.4|189.9|193.7|195|196.5|200.8|200|198.5|199.4|199.7|201.6|201.6|203.8|197.4|200.8|198.9|197|193.3|199.2|195.7|197.5|195.5|204|195.4|202.4|216|220.2|219|219.4|229.2|224.8|233|236.6|232|226.4|226.2|219.8|227.2|223|223.8|217.8|217.4|210.6|210.4|206.8|203.8|198.3|199.4|201.4|203.8|198.8|204.6|203.4|195.2|197.7|198.4|198.2|193.9|194.3|197.3|201.8|202|198.7|205.6|209|204.4|205.6|200.8|191.5|195.9||190|146.6|145.3|143.6|147|150.1|148.6|142.3|133.7|137.4|143.2|139.2|136.3|136.7|132.4|134|134.3||137.5|135.4|135|136|135.6|133|134.1|132.2|136.2|134.3|129.8|126.5|129.7|||129.8|131|130.8|128|122.6|121.9|120
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|6.174|6.298|6.33|6.25|6.342|6.252|6.18|6.204|6.176|6.06|6.152|6.158|6.282|6.152|6.028|5.988|5.97|6.002|5.9|5.828|5.842|5.88|5.88|5.878|5.83|5.894|5.86|5.824|5.868|5.918|5.908|5.918|5.94|5.82|5.722|5.716|5.636|5.72|5.606|5.844|5.854|5.976|5.958|5.93|5.99|6.2|5.962|5.892|5.742|5.838|5.958|5.958|6.052|6.058|||6.142|6.154|6.086|||6.106|5.954|5.802|6.016|6.054|6|6.134|6.19|6.116|6.17|6.31|6.1|6.274|6.084|5.96|5.94|5.894|5.854|6.014|6.026|5.902|5.804|5.55|5.476|5.494|5.576|5.53|5.504|5.184|5.15|5.372|5.222|4.696|4.246|4.23|4.2|4.221|4.2|4.074|4.064|3.948|4.188|4.249|4.438|4.235|4.3|4.549|4.488|4.371|4.509|4.495|4.498|4.614|4.591|4.59|4.519|4.552|4.461|4.29|4.305|4.305|4.238|4.32|4.11|4.229|4.18|4.31|4.266|4.38|4.7|4.885|4.856|4.816|4.914|4.959|4.896|4.78|4.78|4.679|4.757|4.718|4.65|4.6|4.728|4.622|5.01|4.936|5.12|5.146|5.08|4.942|5.052|5.106|5.09|5.122|5.126|5.208|5.148|5.184|5.138|5.162|5.002|4.948|5.1|5.08|5.184|4.944|4.81|4.922|5.048|5.2|5.204|5.1|5.136|5.15|5.248|5.244|5.246|5.19|5.144|5.236|5.34|5.408|5.264|5.284|5.158|5.084|5.15|5.122|5.07|5.202|5.33|5.432|5.464|5.6|5.62|5.56|5.46|5.558|5.436|5.86|5.714|5.9|6.02|5.58|5.646|5.6||4.98|5.21|5.184|4.92|4.81|4.615|4.533|4.63|4.753|4.78|4.58|4.533|4.68|4.87|5.02|5.076|5.1|4.86|4.87|4.767||4.92|5.092|4.88|4.888|4.782|4.78|4.856|4.713|4.9|4.953|4.85|4.943|5.18|||5.35|5.21|4.982|4.53|4.25|4.276|4.296
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|214.9|215.5|216.7|213.5|209|215.3|204.4|210.7|207.2|202.2|204.9|215.8|220.1|226|223.6|227.6|224.7|225|230.8|238.7|228.4|239.6|250.1|252.8|247.4|240.9|231.1|232.8|228.3|223.9|221.8|220.4|219.8|217.1|211.2|212.5|209.1|219.6|220.7|221.7|225.9|219.6|216.2|213.2|209.9|211.8|196.9|195.85|193.75|193.35|186.4|186.85|188.4|186.85||179.95|179.95|179.65|179.5||177.9|174|172.2|168.25|167.55|169.1|168.3|166.15|165.9|163.45|166.25|165.7|162.3|158.25|156.9|154.9|152.7|153.35|148.15|147.5|143.5|143.35|140.9|139.8|141.1|139.35|139.65|138.65|137.9|135.2|132.2|132.45|129.1|139.25|139.05|137.15|131.95|127.05|125|122.8|124.9|117.3|121.25|123.05|127|131.5|133.25|134.25|137.7|137.65|136.55|138.45|138.55|135.7|133.95|129.85|128.55|126.75|130.25|128.7|131.1|122.35|123.9|122.75|120|121.75|121.5|119.65|117.5|119.1|118.75|122.35|120.6|120.25|117.15|115.6|116.3|114.6|121.3|117.25|126.15|135.4|128.95|126.1|126.6|127.55|130|128.1|127.9|126.8|126.6|129.2|130.25|131.05|128.25|129.65|128.85|128.15|127.45|130|127.9|130.05|129.95|131.15|127.95|124.7|129|139.35|139|138.75|145.6|147.25|144|147.45|145.5|144.7|144.05|144.4|148.15|146.5|145.1|142.45|143.35|143.3|139.55|136.3|137.75|137.55|129.95|130.45|125.75|126.15|128.5|122.15|125|120.7|122.05|120.35|117.55|116.95|116.8|118.85|118.15|119.9|126|118.5|118.25|110.15|108|104.55|105.75|101.2|106.4|106.75|105.5|101.05|105.25|104.6|103.45|98.76|100.6|103.95|106.3|105.8|108.45|107.85|104.35|102.85|99.96||100.45|102.8|100.75|100.8|101.05|102.4|105.9|98.7|104.55|99.72|99.34|91.86|99.02|||97.12|97.44|96.18|95.22|81.88|85.36|85.46
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|461|461.1|463.4|453.95|446.85|456.9|444.5|449.65|438.85|428.45|435.6|464|471.45|480.95|465.35|474.95|473.45|472.9|483.7|494|481.35|484.35|499.85|498|494.75|480.45|464.1|469.75|467.1|460|459.55|457.15|457.5|454.9|439.45|449|440.65|458.55|461.35|462.9|470.55|453.15|439.9|437.6|435.85|447.35|422.45|418.95|414.9|416.05|403.9|402.85|406.9|406.25||397.55|398.5|396.3|396.85||393.5|390.25|391.4|380.6|389.55|390.5|385.3|382.35|376|373.85|376.95|383.3|384.75|386.8|378.3|373.15|371.1|372.85|363.85|366.35|357.45|355|358.9|357.25|361.15|355.45|357.65|359.05|358.1|352.8|352.9|350.75|340.7|354.7|339.25|335.25|322.65|318.4|313.75|312|315|309.05|309.45|309.3|316.6|320.1|324.5|326.15|331.4|330.6|329.1|340.9|344.25|335.9|328.1|322.2|318.65|317.2|320.25|319.9|321.4|314.7|318.25|314.8|307.2|308.15|312|306.6|302.95|308.45|306.95|312.4|312.4|310.25|307.5|305.1|304.85|297.4|304|304.8|317.9|333.15|323.15|314.3|316.7|319.7|325.6|319.1|318.55|313.6|312|317.45|317.45|318.9|314|318.8|316.45|312.4|308.5|313.6|307.9|312.45|315.2|310.1|299.7|303.1|308.8|323|323.95|322.55|339.15|338.6|337.4|338.9|333.1|331.7|330.7|343.3|353.5|348.7|344.35|343.9|342.2|343.55|333.95|332.75|327.15|326.9|322.2|324|322|321.75|327.9|322.55|327.2|320.9|321.85|312.55|303.65|306|300.4|308|309.4|305.3|320.5|310.3|308.05|296.7|292.9|292.95|294.9|287.55|293.8|295.6|291.75|290.05|295.95|284.15|276.65|269|267.55|274|279.4|279.1|278.4|276.6|271.9|267.7|257.8||270.65|276.5|272.45|269.7|266.7|269.65|268.2|258.6|273.05|271.55|267.55|254.85|263.25|||255.65|258|252.05|245.4|228.15|229.55|234.5
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|37.43|36.56|36.59|36.48|36.83|36.71|37.15|37.17|37.9|36.72|36.52|36.57|35.89|35.5|34.6|35.59|35.63|34.76|34.34|33.99|33.9|33.86|34.22|33.98|33.24|33.14|33.12|33.2|32.93|33.1|33.37|32.98|32.77|32.27|31.92|32.71|32.38|32.94|32.9|33.9|34.27|34.21|34.23|34.65|34.44|34.14|33.99|33.48|33.34|33.53|33.87|33.74|33.08|33.16||32.85|33.03|33.17|33.44||32.91|32.88|32.11|31.75|33.07|32.15|32.14|31.37|30.79|30.31|31.06|31.82|31.25|31.35|31.81|32.07|32.16|32.09|31.28|31.72|31.89|32.37|32.85|31.92|31.75|31.65|32.33|32.2|31.72|31.2|31.01|31.3|32.03|30.8|28.19|28.06|27.63|27.44|26.4|26.1|25.78|26.21|26.86|27.55|28.08|28.09|28.05|28.12|28.12|27.94|27.71|28.6|28.79|29.58|29.5|29.52|29.32|29.56|29.32|28.83|28.67|28.7|28.35|29.03|27.96|28.19|28.35|28.47|28.91|29.76|29.98|30.31|30.12|30.27|30.18|30.23|30.62|30.05|30.45|30.01|29.62|29.24|29.35|29.05|31.5|31.47|31.54|30.32|29.88|29.14|29.18|29.89|29.75|30.01|30|30.4|30.89|30.78|30.42|30.09|29.7|29.96|28.66|28.26|27.33|27.3|28.22|28.15|27.89|28.23|28.48|29.02|29.26|29.18|29.17|29.45|29.82|29.78|29.27|29.06|27.95|28.27|28.99|28.08|27.77|27.76|27.27|27.34|27.1|26.7|27.13|26.77|27.44|26.79|26.41|27.28|27.08|27.26|26.21|26.49|26.02|27.51|28|28.97|29.14|27.74|27.69|26.41|25.2|24.7|25.36|25.27|24.29|23.8|23.45|23.41|23.5|24.1|23.55|21.94|22.31|22.07|22.85|23.04|23.47|23.66|23.35|23.72|23.3||24.55|25.43|24.54|23.37|22.28|22.25|21.24|21.26|22.62|22.46|21.89|22|23.47|||23.67|22.45|22.81|22|21.37|22.75|22.06
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|234.4|237|237.6|237|237.8|238|239|236.9|235|227.8|225|224|220.4|217.9|211.7|216.1|216.8|216.8|215|216.8|216.3|217.1|221.2|228.4|225.4|222.7|222.5|223.4|225|217.3|215.4|211.2|209.9|208.9|207.1|217.7|213.2|211.1|210|210.1|208.8|210.3|209.2|208.7|207.2|212.1|215.7|212.8|212.9|214.7|211.5||200.2|203.1|||202.5|203.4|203.4|||201.8|201.2|200|205.8|207.6|209.7|207.8|205|206.4|204.9|206.2|204.6|199.9|201.4|203.8|204.6|203.6|204.1|206.8|210|209.8|212.8|214.1|215.3|216.5|219|224|219.4|215.8|217.8|219.8|219.1|213.4|197|198.95|194|191.85|191.95|191|189.55|190.35|196.75|198.95|206.2|210|208|216.9|212.8|211.8|210.8|214.5|212.8|215|212.4|214|212|210.6|212.8|212.5|209.2|210.1|211.5|212|207.3|205.8|207.2|207.7|208.3|216|212.7|212.2|210.3|202.6|200|199.3|202.7|200.9|203.9|200.6|198.55|201|202|200|201|201.6|203|203.2|204.9|200.7|199.2|199.4|198.8|197.7|195.35|198.8|199.85|199|195.75|197.35|196.95|198.25|197.65|199.4|191.65|195.95|198.8|199.75|201.7|202.7|208.9|208.7|211.2|213.4|202.1|207.4|207.4|199.5|199.85|196.45|195.6|195.6|196.35|197.15|193.5|194.7|190.4|189.45|191.45|189.7|189.35|193.4|198.3|191.8||192.95|198.45|198.25|189.55|187.5|186.6|199.35|199.7|201.5|203.7|197.1|195.25|190.2|191.75|190.7|197.65|191.1|191|191.25|184||183.75|182|183.3|175|175.2|184.25|185.95|185.25|187.45|181.8|181.65|180.05|177.8||176.05|187.65|195.75|191.05|191|193.4|192.1|189.7|192.8|191.85|181.7|181.25|185.35|||179.65|181.55|190.1|182.05|172.05|175.85|178.1
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|16.86|16.75|16.89|16.835|16.905|16.765|16.62|16.53|16.5|16.005|16.075|16.03|15.875|15.83|15.55|15.835|15.565|15.505|15.54|15.58|15.43|15.655|15.75|15.825|15.665|15.7|15.76|15.82|15.72|15.535|15.42|14.95|14.475|14.255|14.09|14.42|14.38|14.545|14.405|14.51|14.655|14.81|14.505|14.46|14.365|14.4|14.545|14.48|14.42|14.5|14.47|14.5|13.915|14.07|||14.26|14.315|14.365|||14.28|14.1|13.89|14.38|14.325|14.295|14.28|14.26|14.085|14.355|14.325|14.36|14.5|14.57|14.47|14.425|14.47|14.32|14.47|14.47|14.495|14.38|14.22|14.205|14.07|14.23|14.13|13.965|13.635|13.46|13.48|13.47|13.16|12.35|12.38|12.2|12.035|11.805|11.51|11.395|11.36|11.635|11.875|12.06|11.945|11.93|12.235|12.205|12.14|11.915|12.345|12.35|12.48|12.51|12.585|12.335|12.375|12.07|11.935|11.865|12.025|11.935|12.005|11.55|11.635|11.73|11.78|11.845|12.325|12.675|12.805|12.775|12.825|12.84|12.96|12.95|12.685|12.91|12.82|12.96|13.02|13.025|13.005|13.24|13.3|13.395|13.29|13.215|12.94|13.03|13.14|12.935|12.91|13.11|13.17|13.3|13.245|12.775|12.705|12.775|13.035|12.935|12.735|12.66|12.81|13.5|13.59|13.515|13.59|13.78|13.91|13.98|13.78|13.69|13.82|13.815|13.71|13.64|13.495|13.395|13.615|13.755|13.885|13.745|13.835|13.465|13.47|13.42|13.28|13.3|13.265|13.63|13.43|13.615|13.435|13.605|13.705|13.405|13.425|13.43|13.97|14.265|14.42|14.385|14.005|13.945|13.28|12.89|12.485|12.775|12.72|12.465|12.13|12.175|11.895|12.26|12.195|12.415|12.56|12.405|12.56|12.805|12.86|12.975|12.82|12.735|12.935|12.7||13.015|13.3|12.97|12.745|12.37|12.465|12.365|12.165|12.53|12.53|12.39|12.6|13.135|||12.87|12.785|12.785|12.545|12.185|12.33|12.095
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|15.995|16.225|16.175|16.19|16.175|16.025|16.225|15.875|16|15.535|15.735|15.605|15.52|16.115|15.525|15.64|15.92|16.25|15.75|15.055|14.99|15.305|15.61|15.765|15.75|15.715|15.96|15.805|16.11|15.88|15.67|15.45|14.565|14.255|13.105|13.26|13.215|13.515|13.295|13.25|13.27|13.54|13.73|13.65|13.64|13.87|14.08|13.97|13.93|14.02|14.155|14.235|14.155|14.375|||14.715|14.755|14.39|||14.585|14.585|14.14|14.435|14.775|15.065|14.94|14.5|15.465|15.24|15.38|15.465|15.545|15.64|15.505|15.265|15.685|15.28|15.27|15.275|15.52|15.73|15.11|14.855|14.645|14.775|14.765|14.485|14.175|14.9|15.035|15.52|15.12|14.22|14.585|14.12|14.19|13.5|13.155|13.015|13.2|13.84|14.175|14.45|14.35|14.32|14.8|15.285|14.61|13.95|14.48|13.265|13.265|13.5|13.035|13.125|13.205|13.25|13.22|13.14|13.43|13.61|13.365|13.52|13.855|13.64|13.24|13.04|13.93|14.29|14.415|14.37|14.535|14.48|14.55|14.94|14.65|14.78|14.21|14.69|15.65|13.465|13.33|13.85|13.85|14.055|14.015|14.1|13.85|13.9|14.385|14.185|14.04|14.225|14.7|14.535|14.425|13.91|13.765|13.9|14.235|14.275|13.855|13.45|13.805|14.115|14.015|14.225|13.57|14.015|14.405|14.6|14.555|13.85|13.735|14.495|11.445|11.36|13.395|13.115|14.3|14.665|14.86|14.77|14.835|14.15|14.3|14.595|14.52|14.265|14.28|14.665|14.3|14.59|14.67|14.675|15.05|14.6|14.375|13.84|15.235|15.4|15.62|16|15.63|15.945|15.35|15.165|14.595|14.9|15.085|14.55|14.135|13.95|13.855|13.615|13.565|13.75|13.415|13.275|13.495|13.9|13.995|13.95|13.31|13.18|13.465|13.905||14.855|14.945|14.555|13.955|13.885|14.05|13.005|12.865|13.2|12.72|11.8|12.17|13.4|||12.945|12.565|12.515|13.24|13.2|12.71|12
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|122.4479|123.1349|123.822|123.2331|125.2453|125.5397|121.6381|121.4909|119.4787|116.6077|119.1106|122.2025|122.9877|121.7853|118.3008|120.3866|121.3682|120.1167|122.9386|125.2453|121.9325|120.9019|123.0859|121.27|120.7792|115.8715|115.258|115.847|115.9942|115.3807|117.0984|116.8285|117.0739|116.2887|111.749|113.5894|113.4667|116.4359|114.8163|115.4543|115.1844|112.6079|111.0129|111.9208|111.9208|113.8593|114.4237|114.8163|114.252|113.0986|110.2031||106.8413|106.5223|||103.3323|105.4917|104.6819|||103.7249|105.1727|103.9212|105.6389|105.1972|106.6204|105.099|104.9518|104.9273|105.2953|109.3197|109.197|107.0867|107.3321|106.2278|106.8167|106.3014|106.056|107.8964|107.4057|108.2154|108.1909|109.0007|109.197|108.1173|107.6511|107.5774|106.964|106.9149|105.7125|106.056|103.3323|106.4241|102.4734|102.1789|100.1668|99.2834|98.5227|96.4124|96.7314|96.216|97.8601|97.5657|99.8478|99.1361|99.7987|102.6697|102.5225|102.8169|102.228|104.9518|105.7616|106.326|104.8046|103.7494|104.0193|103.9457|105.1236|103.1114|105.2953|105.2217|107.6265|107.1603|102.866|101.4673|103.2832|101.6145|100.6085|104.4365|102.4979|102.1299|101.0747|100.5349|100.4122|100.3385|100.7066|98.4491|100.2158|97.5657|97.3694|99.3815|98.1791|98.1301|97.2957|98.5227|98.4981|98.0564|98.0319|96.1424|96.0934|97.7865|96.9767|98.0074|96.3387|99.1361|98.4|99.1116|97.124|97.0258|96.854|96.7804|95.4553|97.9092|94.94|96.5841|98.7926|98.3755|99.7987|98.2037|100.952|101.2955|99.6515|100.7557|100.4858|103.0378|105.0254|101.0747|101.271|100.0686|98.5227|98.3264|99.1116|99.7496|98.1301|98.5472|96.9767|96.8295|97.0504|96.7559|96.3387|96.2651|98.7435|96.4369||96.6823|97.6884|94.8664|92.069|91.1856|90.6458|93.1487|92.7806|92.8543|94.7928|92.3144|92.8788|90.8666|92.0445|90.5967|93.7867|89.7133|89.4679|89.198|87.284||88.2901|87.6766|87.9956|82.3517|82.1799|84.8792|86.327|84.8547|84.5602|82.9652|81.0021|83.3823|78.8427||83.2596|85.1491|85.051|84.4866|84.6583|90.6703|86.0325|82.4253|85.1246|85.419|82.867|80.3|84.2|||81.1|81.3|82.2|79.7|76.2|77.1|76.4
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|2.47|2.448|2.358|2.273|2.271|2.276|2.314|2.323|2.293|2.204|2.19|2.211|2.17|2.153|2.124|2.165|2.16|2.144|2.143|2.164|2.126|2.139|2.16|2.188|2.185|2.182|2.173|2.174|2.155|2.03|2.009|1.925|1.855|1.819|1.812|1.843|1.785|1.809|1.781|1.829|1.881|1.896|1.871|1.882|1.878|1.894|1.905|1.927|1.921|1.94|1.956|1.899|1.796|1.797|||1.808|1.81|1.806|||1.805|1.786|1.73|1.783|1.808|1.801|1.817|1.791|1.775|1.812|1.851|1.828|1.835|1.849|1.867|1.83|1.876|1.851|1.856|1.853|1.883|1.889|1.867|1.939|1.871|1.895|1.867|1.821|1.794|1.786|1.766|1.8|1.768|1.649|1.649|1.645|1.642|1.612|1.551|1.513|1.55|1.617|1.65|1.679|1.646|1.635|1.671|1.621|1.657|1.611|1.611|1.604|1.655|1.67|1.692|1.661|1.658|1.57|1.587|1.505|1.445|1.391|1.389|1.373|1.341|1.268|1.317|1.309|1.391|1.421|1.445|1.455|1.458|1.481|1.51|1.408|1.397|1.42|1.42|1.368|1.385|1.407|1.412|1.435|1.427|1.423|1.438|1.438|1.41|1.409|1.441|1.401|1.389|1.424|1.436|1.387|1.397|1.307|1.272|1.296|1.325|1.304|1.248|1.271|1.276|1.348|1.381|1.372|1.426|1.428|1.475|1.482|1.475|1.398|1.401|1.39|1.367|1.354|1.333|1.308|1.359|1.389|1.404|1.347|1.363|1.298|1.328|1.361|1.284|1.335|1.305|1.378|1.34|1.337|1.352|1.377|1.382|1.288|1.278|1.272|1.381|1.398|1.44|1.421|1.331|1.275|1.246|1.226|1.151|1.164|1.121|1.113|1.062|1.051|1.043|1.079|1.084|1.169|1.115|1.121|1.127|1.153|1.159|1.147|1.093|1.108|1.116|1.095||1.113|1.156|1.127|1.097|1.062|1.102|1.073|1.075|1.112|1.111|1.11|1.103|1.171|||1.218|1.185|1.216|1.216|1.187|1.208|1.176
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|0.4948|0.4809|0.4729|0.4648|0.4676|0.4521|0.4628|0.4663|0.478|0.4468|0.4308|0.4348|0.4223|0.4293|0.4166|0.431|0.4148|0.4089|0.3995|0.3905|0.3847|0.3932|0.3921|0.3975|0.3846|0.3836|0.3899|0.3953|0.3921|0.3986|0.3957|0.3803|0.3825|0.357|0.3618|0.373|0.3618|0.3685|0.356|0.3654|0.3846|0.3813|0.3816|0.3902|0.3813|0.4032|0.3973|0.414|0.3949|0.3957|0.4078|0.3836|0.3606|0.3478||0.354|0.3611|0.3593|0.3648||0.3664|0.3603|0.341|0.3334|0.3577|0.3615|0.3706|0.378|0.3598|0.3463|0.3564|0.369|0.3727|0.3675|0.366|0.3658|0.36|0.3426|0.3255|0.3476|0.4022|0.4252|0.431|0.4111|0.412|0.4193|0.44|0.4473|0.419|0.3363|0.328|0.3252|0.3322|0.3162|0.2655|0.2765|0.2702|0.2854|0.273|0.262|0.2546|0.2609|0.272|0.283|0.2891|0.2749|0.2762|0.2805|0.2785|0.2814|0.277|0.2817|0.2823|0.295|0.304|0.314|0.3075|0.3126|0.3|0.289|0.2846|0.2972|0.2857|0.2997|0.2866|0.2961|0.2977|0.3099|0.3131|0.3329|0.36|0.3597|0.3587|0.3738|0.374|0.3867|0.3932|0.3853|0.3801|0.3726|0.3274|0.3181|0.3305|0.3382|0.3434|0.333|0.3309|0.3304|0.3295|0.32|0.3255|0.3378|0.3305|0.3347|0.3488|0.3502|0.3516|0.3664|0.35|0.3199|0.32|0.322|0.3144|0.3033|0.289|0.2965|0.3198|0.3226|0.3132|0.3264|0.3255|0.3284|0.339|0.337|0.33|0.333|0.3396|0.3335|0.3309|0.3264|0.3117|0.3157|0.3302|0.336|0.3169|0.3287|0.3084|0.3091|0.3194|0.3011|0.3156|0.31|0.333|0.3201|0.3315|0.3456|0.348|0.3505|0.3263|0.327|0.325|0.3583|0.366|0.3807|0.3606|0.3218|0.3211|0.2981|0.2866|0.2706|0.2973|0.3145|0.3069|0.2775|0.2691|0.2631|0.2653|0.2732|0.31|0.291|0.2988|0.2873|0.3119|0.3088|0.3311|0.336|0.3424|0.346|0.3528||0.3781|0.3726|0.3544|0.3488|0.35|0.3721|0.3711|0.3636|0.3792|0.3909|0.3992|0.4143|0.4325|||0.4436|0.4452|0.4497|0.4375|0.426|0.4391|0.4488
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|4.18|4.11|4.03|4.02|4|3.948|3.822|3.83|3.71|3.54|3.44|3.548|3.484|3.52|3.404|3.508|3.542|3.42|3.37|3.44|3.27|3.398|3.422|3.412|3.33|3.304|3.368|3.424|3.348|3.34|3.252|3.318|3.314|3.132|3.1|3.11|2.958|3.168|3.12|3.22|3.28|3.352|3.392|3.4|3.41|3.41|3.412|3.428|3.4|3.552|3.65|3.602|3.416|3.292||3.294|3.312|3.374|||3.5|3.44|3.266|3.224|3.27|3.254|3.202|3.178|3.004|2.82|2.86|2.936|2.914|2.858|3.008|3.064|2.982|2.878|2.626|2.708|2.7|2.818|2.844|2.724|2.588|2.58|2.654|2.616|2.626|2.468|2.358|2.448|2.542|2.41|2.1|2.212|2.244|2.194|2.11|2.12|2.078|1.982|1.956|1.966|1.986|1.909|1.875|1.844|1.868|1.846|1.884|1.878|1.82|1.898|1.871|1.779|1.753|1.733|1.63|1.62|1.65|1.623|1.591|1.689|1.58|1.599|1.566|1.624|1.686|1.72|1.79|1.845|1.865|1.812|1.83|1.901|1.96|1.91|2.032|2.03|1.975|1.899|1.93||1.947|1.928|1.94|1.913|1.811|1.821|1.83|1.932|1.891|1.886|1.921|1.95|2.008|2.06|1.937|1.869|1.851|1.981|1.845|1.832|1.75|1.786|1.844|1.844|1.77|1.8|1.81|1.842|1.93|1.814|1.855|1.81|1.808|1.751|1.737|1.798|1.713|1.801|1.857|1.906|1.786|1.834|1.798|1.801|1.853|1.71|1.764|1.751|1.864|1.718|1.79|1.798|1.76|1.812|1.65|1.65|1.623|1.78|1.88|2.016|1.888|1.735|1.682|1.639|1.694|1.598|1.706|1.799|1.695||1.543|1.475|1.615|1.555|1.495|1.432|1.41|1.369|1.417|1.42||1.65|1.594|1.691|1.68|1.82|1.843|1.935|1.771|1.531|1.515|1.524|1.396|1.319|1.368|1.434|1.34|1.436|1.607|||1.768|1.694|1.768|1.66|1.6|1.676|1.69
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|71.96|70.3|72.4|74.12|73.44|72.6|74.18|73.2|72.64|71.4|72.24|72.92|71.6|71.64|67.8|68.2|65.6|65.48|66.14|67.18|67.5|66.7|68.7|66.04|64.66|66.1|64.12|64.7|65.5|66|63.66|64.04|65.52|64.08|63.7|63.74|63|64.44|64.28|65.26|65.48|66.7|66.34|68|66.18|68.14|69.3|68.62|70.02|68.56|66||62.24|61.5|||61.1|63.1|62.38|||61.08|60.02|58.32|59.74|60.3|63.58|62|62.48|60.84|61.8|63.84|59.7|59.02|59.6|57.98|59.16|57.3|56.74|59.34|59.72|60.68|60.52|58.74|57|55.84|57.94|57.18|56.84|53.9|53.98||52.06|48.45|44.26|45|44.43|45.1|43.55|42.27|42.11|43|46.05|47.88|48|47.1|46.9|47.59|47.72|48.27|47.99|50.54|50.12|52.06|52.56|53.42|54.16|54.9|51.7|50.24|49.8|50.32|49.39|49.7|48.3|48.65|48.5|48.5|48.53|50.52|51.3|51|51.88|52.18|51.86|51.38|50.86|49.77|51|50.9|50.84|51|50.9|52.3|53.88|53.98|54|54|54.4|53.1|52.72|53.72|54.64|56.16|56.58|56.3|56.56|56.7|54.24|53.08|52.78|53.3|52.16|50.88|50.58|50.92|53.1|53.46|53.46|54.88|54.74|55.8|57.36|55.9|55.38|56.3|56.68|55|55.86|55.7|55|54.5|55.12|56.12|55|55.6|53.76|53.84|53.26|52.82|54.2|54.6|56.4|53.84|54.94|55.22|55.1|56.1|52.54|54.06||56.8|58.14|60|57.3|55|54.48|52.4|53.02|52.56|53.4|55.42|53.46|51.5|50.66|51.8|51.44|51.66|51.7|50.02|49.65|50.9|51.28|48.55|49.91|49.8|49.25|50|49.95||51.98|51.82|48.92|48|49.31|50.3|51.3|52.5|54.94|54.54|53.78|54.3|56.58|||55.76|55.5|61.32|57.02|53.4|54.02|54.02
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|4.159|4.115|4.041|4.062|4.128|4.079|4.167|4.226|4.228|4.056|4.041|4.088|4.008|3.991|3.971|4.036|3.972|3.984|3.69|3.754|3.61|3.694|3.719|3.736|3.622|3.667|3.661|3.603|3.563|3.558|3.564|3.496|3.407|3.327|3.359|3.431|3.321|3.486|3.402|3.566|3.604|3.455|3.459|3.514|3.455|3.531|3.568|3.557|3.564|3.6|3.59|3.446|3.248|3.141||3.198|3.2|3.193|3.193||3.204|3.235|3.164|3.06|3.203|3.313|3.248|3.292|3.196|3.082|3.157|3.263|3.249|3.298|3.239|3.129|3.119|3.065|3|3.018|3.068|3.154|3.166|3.112|3.109|3.052|3.159|3.139|3.096|2.96|2.89|2.904|2.985|2.827|2.358|2.383|2.374|2.464|2.371|2.326|2.287|2.283|2.359|2.517|2.474|2.397|2.499|2.494|2.538|2.486|2.472|2.507|2.494|2.626|2.666|2.761|2.677|2.737|2.627|2.594|2.596|2.658|2.661|2.811|2.764|2.841|2.794|2.93|2.93|3.079|3.196|3.232|3.214|3.282|3.285|3.342|3.347|3.191|3.284|3.264|3.099|3.088|3.237|3.258|3.369|3.269|3.29|3.313|3.321|3.219|3.266|3.344|3.288|3.301|3.391|3.391|3.428|3.43|3.305|3.237|3.214|3.243|3.253|3.249|3.168|3.135|3.211|3.266|3.243|3.348|3.262|3.181|3.155|3.127|3.12|3.103|3.13|3.115|3.155|3.09|2.984|3.035|3.125|3.191|3.008|3.072|3.022|3.069|3.071|3.015|3.068|3.028|3.17|3.073|3.141|3.165|3.178|3.169|3.084|3.063|3.042|3.217|3.355|3.482|3.286|3.044|3|2.895|2.815|2.755|2.877|2.917|2.835|2.658|2.661|2.511|2.571|2.499|2.543|2.481|2.509|2.457|2.529|2.519|2.541|2.49|2.466|2.545|2.591||2.721|2.82|2.747|2.53|2.47|2.546|2.454|2.367|2.468|2.585|2.509|2.527|2.6|||2.533|2.386|2.429|2.313|2.23|2.244|2.293
05344|446|/equities/bbva|STOXX600/EAFAVALUE|4.864|4.771|4.674|4.699|4.775|4.674|4.65|4.712|4.8|4.703|4.673|4.699|4.563|4.61|4.603|4.704|4.63|4.59|4.474|4.505|4.449|4.448|4.507|4.566|4.4|4.382|4.394|4.378|4.489|4.421|4.317|4.016|3.984|3.758|3.767|3.941|3.835|3.944|3.887|4.002|4.035|4.051|4.022|4.14|4.088|4.174|4.196|4.256|4.251|4.276|4.352|4.309|4.074|4.078||4.035|4.074|4.068|4.078||4.1|4.081|3.966|3.881|4.054|4.059|4.056|4.099|4.028|3.971|4.054|4.155|4.155|4.2|4.304|4.078|4.08|4.005|3.93|3.958|3.77|3.785|3.776|3.63|3.599|3.572|3.511|3.497|3.658|3.174|3.09|3.143|3.091|2.9|2.486|2.56|2.456|2.631|2.499|2.462|2.339|2.366|2.406|2.436|2.495|2.427|2.394|2.428|2.356|2.334|2.257|2.268|2.258|2.352|2.39|2.435|2.413|2.477|2.404|2.378|2.377|2.372|2.331|2.384|2.292|2.284|2.169|2.16|2.164|2.311|2.418|2.429|2.413|2.49|2.435|2.514|2.517|2.489|2.525|2.557|2.43|2.383|2.463|2.453|2.6|2.534|2.541|2.505|2.484|2.426|2.464|2.553|2.478|2.515|2.527|2.56|2.633|2.695|2.578|2.525|2.604|2.666|2.775|2.724|2.637|2.698|2.935|3.047|3.018|3.117|3.142|3.183|3.183|3.194|3.216|3.262|3.25|3.169|3.205|3.146|3.075|3.119|3.226|3.307|3.147|3.227|3.008|3.064|3.082|2.998|3.071|3.032|3.185|3.063|3.106|3.101|3.159|3.153|3.055|3.129|3.095|3.313|3.408|3.55|3.527|3.212|3.16|3.005|2.861|2.793|2.931|2.921|2.825|2.65|2.589|2.566|2.583|2.599|2.722|2.578|2.609|2.541|2.662|2.647|2.727|2.693|2.719|2.8|2.8||2.987|3.162|2.927|2.686|2.593|2.704|2.585|2.479|2.658|2.664|2.624|2.731|2.935|||3.004|2.959|2.927|2.971|2.748|2.674|2.727
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|112.8706|111.5887|112.9317|111.3445|112.9927|113.8473|111.6497|114.4578|112.3823|109.8794|110.4899|112.3212|113.8473|112.7485|109.0859|110.4288|109.0859|108.8417|109.9405|111.7108|106.0337|106.8272|109.269|110.3678|109.269|108.7807|105.7284|105.5453|106.522|106.0947|108.3533|106.7052|108.4754|107.4987|106.0947|118.7999|120.5999|122.1332|121.5332|122.1999|123.3332|124.0665|124.4665|124.0665|122.8665|126.9999|129.1332|126.3332|124.9332|128.7332|126.6665||125.4665|125.8665|||125.4665|126.5332|125.6665|||122.3332|120.1332|118.0666|118.3999|119.1332|118.7332|119.0666|118.4665|118.3332|114.7332|111.3332|109.3332|101.8666|99.9332|99.2666|96.9999|97.3332|97.9999|96.7999|95.3332|94.5999|93.9999|93.6666|92.1332|89.7999|90.9999|92.8666|92.2666|88.8666|88.6666|89.1332|87.9999|94.3332|90.1999|89.3332|90.7999|85.7332|83.0666|81.9333|80.8666|80.7999|84.3333|85.4666|89.5999|90.7332|91.1332|97.1999|100.6666|101.4666|99.7332|101.9999|100.6666|100.3332|97.3332|97.3999|97.7999|95.6666|96.7332|96.3332|97.0666|98.7332|98.1332|98.9999|97.2666|96.7999|96.7999|106.3332|103.4666|108.6666|111.1332|111.1332|110.7999|110.3999|109.3999|108.2666|110.1332|108.9999|112.1999|110.3332|111.8666|115.9999|114.9999|114.6665|114.7332|115.9332|118.2665|117.5999|117.2665|117.1332|116.8665|117.5999|115.7332|114.4666|113.3332|116.5999|116.1332|116.2665|116.4666|116.6665|116.7332|115.7332|115.1332|116.6665|114.1332|113.9999|115.7332|116.8665|117.7999|115.9999|119.9999|123.5999|119.4665|124.6665|123.5999|123.5332|117.9999|104.4666|99.8666|98.5999|97.8666|97.9999|98.8666|98.2666|96.4666|96.0666|94.1332|93.7999|93.5332|94.1332|93.7332|93.0666|94.1999|93.3332||94.9999|94.5999|93.1999|89.7999|86.9332|87.1332|91.6666|93.2666|93.3999|93.9999|93.6666|93.6666|92.6666|93.0666|92.9999|91.0666|92.7999|87.5999|87.1999|83.4666||84.2666|80.3999|77.4666|75.0666|73.7333|75.1333|75.7999|75.0666|74.8666|73.5333|69.9999|68.9999|65.1666||67.5999|68.8666|67.5999|67.3333|63.9666|63.1666|59.8999|62.2999|73.6666|72.9999|68.7999|70.3333|72.9999|||73.6666|71.3999|68.7333|63.3333|59.4999|58.4666|58.3999
05346|477|/equities/boliden|STOXX600/EAFAVALUE|316.847|311.194|312.042|308.839|314.398|314.492|305.918|313.267|314.774|307.614|308.933|322.783|320.71|319.297|315.151|322.406|319.391|312.89|312.325|313.926|300.265|294.895|301.113|301.773|292.728|280.857|283.118|278.878|281.893|275.487|273.508|273.696|270.493|271.812|259.093|262.767|263.05|271.624|272.943|279.82|284.814|279.538|276.334|278.878|278.596|284.154|285.756|294.141|292.068|297.816|300.077||284.249|286.227|||274.544|277.088|274.167|||271.529|268.515|265.029|269.834|267.478|263.05|266.63|263.71|267.29|271.341|275.11|272.848|276.334|277.653|280.668|283.683|280.951|278.407|281.705|277.936|278.501|280.386|272.283|263.992|259.658|264.746|263.238|264.086|253.534|256.549|257.68|253.534|250.896|243.265|242.134|238.46|239.308|232.618|229.132|228.661|228.756|233.466|233.749|245.997|244.866|243.924|242.605|239.779|235.728|233.937|239.967|240.438|242.982|243.359|242.134|245.62|242.605|247.976|243.171|246.751|251.273|250.802|249.86|247.599|247.41|249.671|252.969|252.498|259.847|257.209|256.172|249.577|249.483|251.367|250.519|255.324|252.404|257.303|248.541|245.055|250.048|247.41|242.982|241.852|239.59|244.772|240.25|242.794|239.025|235.822|239.685|236.858|239.119|229.698|232.43|235.256|235.539|229.603|226.4|226.4|230.263|223.479|229.509|224.139|224.798|230.263|231.582|235.351|230.828|233.937|226.118|217.544|224.516|223.856|222.443|224.798|223.856|227.531|218.392|218.58|215.283|214.152|212.55|204.354|207.369|201.433|199.737|195.969|189.844|191.069|193.048|198.324|194.555||193.707|197.005|198.889|192.388|197.288|191.164|199.172|201.621|206.992|205.484|203.129|208.028|197.853|197.57|192.388|194.273|196.345|195.403|194.178|195.026||198.983|195.592|194.461|180.47|174.393|179.387|185.558|185.463|187.489|179.057|178.162|180.753|177.408||188.714|196.628|190.692|191.635|190.033|194.555|189.373|182.401|194.084|190.692|183.344|183.202|193.99|||191.205|188.847|191.696|181.723|174.452|178.382|174.747
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|2.654|2.574|2.562|2.503|2.508|2.451|2.501|2.49|2.54|2.473|2.493|2.516|2.504|2.435|2.407|2.488|2.415|2.405|2.34|2.35|2.313|2.337|2.318|2.308|2.253|2.233|2.235|2.203|2.218|2.192|2.179|2.136|2.126|2.06|2.087|2.023|1.9475|2.012|1.9905|2.052|2.136|2.135|2.195|2.228|2.223|2.335|2.343|2.362|2.296|2.341|2.34|2.255|2.134|2.129||2.101|2.133|2.144|2.153||2.139|2.17|2.13|2.116|2.199|2.246|2.274|2.305|2.23|2.198|2.238|2.29|2.253|2.248|2.254|2.238|2.24|2.168|2.147|2.203|2.196|2.244|2.284|2.214|2.188|2.189|2.231|2.187|2.169|2.044|2.011|2.034|2.036|1.85|1.609|1.633|1.5915|1.635|1.611|1.562|1.574|1.5715|1.62|1.6855|1.717|1.6905|1.6815|1.7015|1.71|1.674|1.6645|1.6595|1.625|1.708|1.7475|1.786|1.754|1.7775|1.716|1.7225|1.74|1.813|1.8175|1.895|1.8545|1.9225|1.892|1.9495|1.95|2.02|2.065|2.043|2.017|2.019|2.01|2.04|2.055|1.9555|2.009|2.04|1.8155|1.776|1.8265|1.842|1.8995|1.853|1.8875|1.905|1.9335|1.9075|1.94|1.9845|1.95|1.954|2.011|2.014|2.059|2.074|2.007|1.92|1.91|1.9445|1.9725|1.905|1.82|1.92|2.005|2.051|2.021|2.107|2.102|2.118|2.108|2.108|2.086|2.08|2.087|2.063|2.046|1.994|1.9515|1.9755|2.015|2.078|1.959|1.9905|1.879|1.9005|1.917|1.846|1.8875|1.8545|1.93|1.892|1.9165|1.9345|1.95|1.952|1.884|1.8585|1.8635|1.9415|1.96|2.055|2.05|1.906|1.9155|1.8125|1.741|1.6795|1.7665|1.79|1.7175|1.59|1.5575|1.5495|1.5595|1.5485|1.616|1.522|1.566|1.555|1.629|1.655|1.65|1.6415|1.578|1.596|1.595||1.641|1.7115|1.578|1.534|1.5385|1.587|1.5335|1.55|1.6|1.6075|1.59|1.6005|1.689|||1.744|1.7725|1.7425|1.71|1.6195|1.635|1.67
05348|13579|/equities/campari|STOXX600|9.696|9.76|9.778|9.72|9.804|9.826|10.11|9.862|9.7|9.494|9.596|9.37|9.488|9.518|9.378|9.672|9.646|9.618|9.532|9.684|9.776|9.764|9.922|9.85|9.78|9.718|9.676|9.736|9.648|9.668|9.258|9.182|9.14|8.882|8.876|8.96|8.9|8.942|8.808|8.814|8.89|8.784|8.794|8.85|8.724|8.722|8.774|8.678|8.72|8.856|8.844|8.898|8.972|9.22|||9.34|9.462|9.284|||9.196|9.204|9.184|9.256|9.27|9.188|9.15|9.366|9.38|9.46|9.324|9.446|9.5|9.484|9.454|9.472|9.45|9.694|9.554|9.498|9.52|9.39|9.552|9.456|9.578|9.686|9.766|9.778|9.628|9.686|9.85|9.59|9.574|9.282|9.206|9.078|8.902|8.812|8.964|8.804|8.97|9.204|9.05|9.264|9.252|9.112|9.398|9.352|9.449|9.383|9.5|9.566|9.54|9.365|9.29|9.315|9.272|9.349|9.367|9.369|9.319|9.331|9.411|9.118|9.372|9.336|9.257|9.167|9.382|9.36|9.334|9.265|9.134|9.134|9.023|9.066|8.966|9.027|8.78|8.891|9.082|8.784|8.592|8.471|8.605|8.733|8.639|8.688|8.52|8.575|8.64|8.535|8.602|8.571|8.695|8.735|8.559|8.51|8.499|8.425|8.59|8.524|8.575|8.513|8.511|8.726|8.556|8.116|8.165|8.311|8.152|8.268|8.173|8.106|8.194|8.205|8.025|8.092|8.143|8.12|7.98|7.942|7.897|7.718|7.816|7.604|7.5|7.526|7.53|7.4|7.648|7.85|7.704|7.712|7.648|7.59|7.572|7.32|7.46|7.31|7.432|7.392|7.398|7.396|7.4|7.35|7.364|7.19|7.3|7.4|6.95|6.968|6.914|6.9|6.764|6.91|6.742|7.186|6.904|6.944|7.184|7.336|7.206|7.194|7.03|7.006|6.928|6.858||7.07|7.034|6.85|6.83|6.672|6.62|6.658|6.676|6.73|6.95|6.756|6.688|6.69|||6.63|6.598|6.66|6.734|6.112|6.378|6.292
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|988.6|982|983|1006.5|1006|1009|1012|1006.5|991.2|991.4|983.4|969.6|975|989.4|970|995|987.4|991.2|985.4|1005.5|1006.5|1009.5|992|988.6|961|965.4|958.2|971.2|975.8|964.8|932|925|926.8|910.2|900.2|916.8|905.4|924.6|926|931|933.2|946.4|925|941.4|922.8|921|921.6|912|914.6|939.2|940.8|947.2|972.2|965.6|||975.2|983.6|969.8|||952.8|950.6|947.4|964|967.2|949.6|947.4|953|940|943|950|933.2|931.4|941.6|934.6|937.2|928.2|928.4|939.8|925.8|930.2|935|935.8|943.6|946.4|958|963.6|967.2|945.4|955|965.2|949.2|917.8|857|862.4|853.4|826.2|817|809|820|824.2|836.2|845.8|854|840.2|841|871.6|870.8|867.8|875.2|890.6|896.2|903.6|890|890.4|866.2|878|878.2|869.4|865.8|856|852.2|858|842.6|840|837.2|841.8|835.2|866.6|887|869.6|863.8|861.4|854.4|866|862|865.4|880|871|885.6|869|860|876.6|870.2|888.2|887.4|896.4|882|868.6|875.8|891.4|874.4|875.8|881.2|885.6|940|921.4|905.4|915|913.4|927|925.2|928|928|944.8|946.8|937.8|933.4|935|944.2|942|937.4|933.4|935.2|946.2|952|929.8|932.4|926.6|871|883.6|887.4|886.8|887.2|884|872.8|876.6|866.2|878.4|873|875|905.6|890.4|890.4|898.6|896.6|877.6|855.4|867|867.6|895.8|905|929.4||900.6|905|889.8||866.6|889.2|869.8|878.6|851.6|||843.8|830.6|829.6|804.2|807|820.8|843.8|839.4||829.8|844.2|826.8|822.6|845.4|858.6|841.2|826.8|815.4|807.4|822.6|807.6|812.2|836|836.4|816.8|813|792||||792.8|792|800|785|751|765.8
05350|18976|/equities/castellum-ab|STOXX600|203.32|209.07|209.63|206.71|206.52|207.29|203.31|201.65|201.41|201.72|203.94|202.3|201.75|201|197.12|198.25|199.38|197.72|197.09|198.3|199.02|199.6|204.24|203.6|203|202.9|200.67|202.27|203.7|202.29|205.23|207.9|206.34|203.93|201.1|201.9|201.81|205.15|203.88|208.7|208.02|207.8|207|206.4|202.97|204|201.4|196.66|200.52|201.67|199.79||205.79|204.4|||209.44|210.07|203.45|||202.59|198.35|197.26|203.58|204.23|202.5|199.81|201.59|201.19|201.99|200.9|201.62|203.89|203.44|204.13|209|210.91|214.31|214.23|215.23|214.42|209.65|214.6|212.93|214.3|214.85|216.22|216.92|213.6|213.38|216.28|209.86|212.74|202.28|200.05|196|190.22|186.12|185.25|183.2|183.96|191.38|193.9|200.2|199.29|201.29|207.18|207.52|205.99|205.78|208|208.46|209.47|208.88|210.1|210.32|210.13|210.03|207.83|207.81|203|202.8|203|199.78|198.18|198.23|203.63|204|207.1|210.6|206.27|203.38|197.67|195.87|194.22|194.63|190.57|182.97|181.11|188.1|184.21|180.44|177.07|178.8|180.06|182.75|182.5|180.66|184.29|182.65|177.87|179.46|188.35|189.4|189.91|190.01|190.75|191.07|189.98|189.9|190.16|186.75|186.35|188.75|188.94|189|178.98|177.88|178.38|180.1|181.31|179.43|179.03|178.58|185.09|182.16|177.03|176.68|176.23|175.53|178.7|174.6|179.54|178.47|178.8|173.9|175.45|172|174.81|174.33|176.62|179.55|182.32||187.86|186.09|184.91|175.56|180.49|178.17|182.4|180.56|187.94|191.75|188.86|187.84|181.38|176.7|174.73|177.42|171.68|172.59|175.02|166.93||169.55|170.88|168.32|166.9|165.54|174.19|177.11|176.52|183.13|178.65|169.12|168.57|170.38||171.38|167.25|164.13|171.48|152.82|152.82|152.13|152.9|154.91|159.4|159.93|160.23|171.2|||169.81|168.55|169.88|162.55|157.73|162.48|159.77
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|220.7|231|229.5|229.9|226.5|221|210.2|223|232|232|235|228.3|241.3|240.3|236.6|251.6|258.2|257.7|258.1|265.4|275|271.3|270.1|270|263|270.5|269.5|270|286.3|293.4|291|288|283.3|305.8|305.2|365|315.8|300|275.7|250.1|253.2|252.7|248.2|253.5|256.2|265|249.9|248.5|246|239.9|248||265.7|276.4|||274.7|280.5|274|||269|267.7|256|271.4|309.2|300|300|296.1|320.5|362|395.8|395|425.1|443|421|425|406|389.5|362.7|358.9|364|371.1|372.6|372.2|368|374.5|369.6|360.4|363.4|372.4||365.7|371.4|383.1|371.1|381.2|365|342.7|335.4|354|331|364.1|360|353.5|366.6|365.8|367.9|372|378.6|375|389|383|371|378.2|388.9|377.1|374.8|398.7|397.2|382.6|418.4|431.4|429.6|410|402.6|407|400.9|385.3|402.1|404|405.3|403|417.3|430.2|429|432|433.4|436.6|428|430.6|439.9|440.7|438.5|446|460.8|437|408|414.6|409.2|408.6|415|406.3|408|410.7|410.7|418|416.6|425.4|427|412.5|410|417.5|417|402|398.5|401|395.2|399.2|388|387.5|383|381|393.1|371|368.3|365|353.9|369.5|380|385.9|399.1|404.4|405|406|404.9|403.2|394.9|401.6|395.3|412.6|407.6|404|407.1|392.7|387.3|387.4|379.3|373.1|379.3||393.2|385.9|370.8|390.6|392.6|388.1|388.2|396.9|403.8|399|381.5|413|397.5|393.4|392.6|395|379.7|385.2|371.1|370|379.5|372.8|363|354.9|355.6|360|357.5|357.9||357.6|361.2|359.1|368|363.4|354.7|347|336|345.2|339.5|334.2|342.2|342|||329|308.9|302.7|318.2|297|287.8|282.1
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|41.9126|42.6073|42.8018|41.3384|40.1898|40.9679|39.421|38.68|37.1888|37.6148|38.5967|40.1065|41.5421|41.6811|41.7274|39.4951|38.6245|39.6804|40.1991|40.5788|40.903|42.1164|42.172|42.3294|42.4499|42.6999|42.2553|43.2186|43.691|44.8303|44.5061|45.738|45.5435|45.9048|44.7469|44.6451|44.8766|45.4509|46.303|46.6087|44.8674|44.1171|43.5336|43.4039|43.1445|43.691|44.0059|44.1634|44.997|43.9411|43.3113|44.0245|46.6643|47.3682||45.4972|46.266|46.831|46.0159||45.7102|45.9048|45.8492|45.8492|46.4049|46.2845|46.7754|46.6272|47.4979|47.609|47.572|47.4053|47.6831|46.9421|46.3493|46.7384|47.8684|47.9981|48.9799|47.6461|46.7198|46.7384|45.6639|47.3497|48.2389|47.9981|46.4049|46.831|47.4053|49.3133|50.4804|49.9247|47.3867|48.5538|51.7771|52.8886|52.8886|50.0173|50.8694|51.0547|49.5542|49.9432|49.6468|50.0358|49.1466|48.0536|48.1463|49.0355|48.0722|48.2204|48.4612|49.2022|49.6097|48.8502|48.8317|49.1281|48.5538|49.3133|49.6097|49.2578|49.1651|48.1648|49.5356|49.4801|49.2763|48.8873|49.0355|47.9795|47.8128|48.8687|49.1651|48.7391|48.9984|48.1463|47.5164|48.1833|47.609|47.7202|48.7576|47.4608|49.0355|50.4989|49.9247|49.7209|50.3137|49.8135|50.0173|50.2766|49.2763|49.7394|49.8691|49.9061|49.8691|49.6653|49.5542|50.2952|49.832|48.0722|48.4056|48.2018|47.8499|49.2022|48.2574|49.1096|49.2948|50.2952|50.7583|50.0173|49.5727|50.4507|52.4888|48.4817|49.2762|49.9844|49.1553|49.5353|48.2399|47.7218|49.4317|49.2935|48.9308|48.879|48.2227|48.2745|47.6182|47.8772|47.0655|46.8409|46.8927|45.5801|46.2882|45.6664|46.4782|46.2537|45.7183|44.9756|44.9756|44.682|43.3866|42.0998|42.3935|43.0843|41.5903|41.3485|41.9271|42.9548|42.7821|43.8702|43.6975|43.9738|42.8252|42.1603|42.048|43.8702|43.8875|43.8356|43.7493|42.8425|44.0256|43.4211|43.732|45.2174|44.9756|43.1707|44.2156|42.2985|41.5903|41.694|41.1758||41.2794|40.7354|41.9876|42.5662|42.8252|42.1689|43.2139|41.8753|42.1776|42.8252|41.7371|40.4158|39.6213|||39.1032|37.3933|37.4451|38.8787|38.5591|36.8751|35.3466
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|557|558.2|562|558|552|554.2|548.6|534.6|525.4|519.2|520|514.2|524|518.6|528.8|520|522.4|526.8|538|548.2|556.4|566.4|569|568.2|573.6|561|561.6|560.6|563.4|565|572.6|569.4|565.6|563.8|556.6|556.4|550.2|561.2|561.6|529.4|533.2|545|556.2|569|564|575.8|605.2|611.4|620.4|612.8|610|608.2|617|634.8|||626.4|630|623.6|||622.4|632.4|627|621|605.6|607.2|605.2|610.8|609.8|605.6|611.4|614.2|604.8|601.2|599|611.8|610.8|604.6|609.8|603.6|596.2|603|624.4|645|647.8|658.6|650.4|657|651.4|657.2|655|640.2|644.8|676|682.6|682.2|651.4|642.6|643.8|664.6|651|668.4|651.8|656.8|655.4|657.4|665.8|664.2|664.6|649.8|658.2|650.2|649|653.6|650.8|667.4|666.4|683.4|676.4|682|705.8|704.4|696.4|681|676.4|685.2|692.8|701.8|714|704.6|702.6|695|692.6|694.2|688.8|697.6|685|696.2|686.8|707|717.4|710|716.2|706.6|714|708.4|698.6|722.6|715|714.8|718.2|715.2|722|710.8|721.6|715.8|713|719.4|711.2|698.4|704.4|704.6|714.8|717|723.2|720.6|724.2|726.6|722.2|720|725.2|727|719.8|703.8|707.4|708|708.2|708.8|697.6|695.8|699.2|700.2|702|696.4|687.6|687.6|684|676.6|686.4|691|687.6|689.8|682.8|682.8|671.4|669.2|667.4|657|662.8|660.2|662.6|638.4|618.4||616.8|619.6|630||649.2|642.2|642.4|658|652.6|||640|647|638.2|633.8|633.6|640.2|629.2|629.8||611|603.8|585.4|593.4|596.8|586.8|593.8|593|600.2|606.6|607.2|586.8|596.6|595|592|582.8|527.8|541||||511.6|513.8|510.4|512|508.6|510.2
05354|6687|/equities/close-brothers|STOXX600|19.3|19.1|19|19.7|19.5|19.7|19.4|19.7|18.8|18.8|18.5|18.2|18.1|18|17.6|18.4|18.3|17.9|17.8|17.7|17.9|18.3|18.3|17.8|17.5|17.6|17.5|17.3|17.3|17.4|16.7|16.6|16.1|15.8|16.2|15.7|16.1|15.7|16.4|16.1|16|15.6|16|15.6|15.9|15.6|15.8|15.7|16.02|16.24|16.19|15.49|15.16|15.31|||15.67|15.68|15.88|||14.85|14.66|14.84|15.1|15.3|15.17|14.54|14.48|14.51|14.78|15.09|15.09|15.19|15.62|15.06|14.93|14.58|14.26|14.86|15.19|15.61|15.75|15.46|14.98|15.13|15.09|15.09|14.78|14.46|14.73|14.4|13.26|12.48|12.32|12.34|12.07|11.77|11.8|11.55|11.7|11.53|11.98|11.78|12.06|11.6|11.36|11.08|11.19|11.35|11.67|11.69|12|11.88|12.02|11.82|11.61|11.52|11.51|11.07|11.19|10.75|11.15|10.46|10.56|10.74|10.87|10.52|11.19|11.7|11.77|11.65|11.48|11.58|11.48|11.94|11.87|12.02|12.04|11.97|12.1|12.1|12.5|12.52|12.36|12.32|12.16|12.31|12.24|12.4|12.34|12.68|12.77|12.64|12.78|12.98|12.73|12.59|12.18|12.11|12.13|12.35|12.18|12.07|12.14|12.5|12.58|12.6|12.84|12.75|13|12.94|12.54|12.41|12.68|12.59|12.63|12.39|12.68|12.32|12.55|12.6|12.66|12.49|12.66|12.38|12.08|12.15|11.82|12.25|12.03|12.22|12.3|11.78|11.98|12.07|12.12|12.08|11.58|11.85|12.25|12.91|13.81|13.6|13|12.91|12.4|12.01||12.17|12.31|12.12|11.67|11.63|11.85|11.81|11.87|11.94|11.55|11.4|11.72|11.53|12.06|12.44|12.33|11.62|11.85|11.84|11.63||13.06|12.32|11.58|11.75|12.05|11.64|11.39|11.82|11.63|12.03|11.54|11.96|12.52|||11.63|11.72|11.09|10.6|10.77|11.63|12.38
05355|41180|/equities/cnh-industral-nv|STOXX600|15.73|15.56|15.18|15.43|15.34|15.54|15.54|15.55|15.71|15.07|14.84|14.97|14.92|15.05|14.84|14.73|15.24|15.2|15.23|15.12|14.29|14.46|14.64||14.79|14.62|14.45|14.38|14.39|14.17|14.17|13.88|13.76|13.12|12.75|13.02|12.55|12.98|13|13.66|13.82|13.78|13.65||13.32|13.74|13.55|13.67|13.44|13.54|13.6|13.47|12.73|12.49||12.84|12.78|12.95|12.86||12.75|12.81|12.3|12.16|12.06|11.69|11.31|11.54|10.96|10.93|10.92|11.1|11.05|11.04|11.43|11.07|11.08|11.18|10.88|11.02||11.23|11.26|10.8|10.53|10.55|10.65|10.38|10.46|10.09|9.6|9.81|9.51|9.73|9.31|9.12|8.58|8.55|8.09|7.77|7.78|7.75|8.06|8.37|8.6|8.5|8.52|8.59|8.46|8.53|8.33|8.42|8.4|8.41|8.41|8.25|8.16|7.99|8.07|7.8|7.8|7.82|7.85|7.77|7.56|7.61|7.5|7.55|7.49|8.06|8.28|8.18|7.97|8.09|8.32|8.34|8.48|8.34||8.26|8|8.25|7.99|7.9|7.97|7.84|7.91|7.73|7.83|7.65|7.61|7.71|7.67|7.68|7.71|7.82|7.84|7.89|7.73|7.43|7.52|7.63|7.32|7.14|6.79|7.26|7.52|7.38|7.57|7.45|7.45|7.4|7.34|7.36|7.33|7.4|7.48|7.29|7.05|6.87|6.7|6.92|6.86|7.09||6.9|6.81|7.03|7.04|6.78|6.78|6.74|7.12|7.11|6.77|7|6.92|7.04|6.95|6.91|6.54|7.46|8.01|8.13|7.6|7.13|7.15|6.74|6.47|6.15|6.37|6.29|6.05||5.5|5.52|5.68|5.55|5.95|5.5|5.5|5.73|5.72|5.62|5.65|5.41|5.56|5.81|5.86|6.01|6.24|6.57|6.25|6.37|6.27|6.34|6.06|6.1|6.18|6.14|5.82|6.02|6.46|6.32||6.54|6.69|6.29|6.07|5.52|5.77|5.69
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|124.2|124.2|124.8|124.8|124.6|125.2|124.4|122.4|121.6|121|123|126.4|126.4|126.8|128.4|130|130.4|130.4|130.2|129.8|130.8|131.2|130.8|131.4|131.2|130.8|131.2|130.4|130.4|129.4|128|126.6|126.8|125.4|123.4|124.8|124.6|124.4|122.8|123.8|123.2|125|124.4|125.8|124.2|124.4|123.2|123|123.4|123.6|122.2|123.4|124.2|123||121.8|123|124|122||120.8|121.2|119.4|119.6|120.4|123.2|122.8|121.8|121.4|121.2|121.8|121.4|122.8|123|123.4|124|122.2|124.8|124.8|124.8|125|124.6|124.2|125.8|127|127.6|128|127.4|127.2|126.6|128|130|129.2|126|123|123|120.2|118.4|117.6|116.6|116.2|115.6|118.2|120|121.6|122.2|123.8|124|122.8|122|124|125.8|126.8|127.8|127.6|128|128|129.8|128.8|128.8|128.4|128.2|126.2|126.8|124.2|124|125|125|125.6|129.4|129.4|128.4|126.4|125.2|122.4|123.6|123.6|122|122.6|120.8|124.6|124|122.6|122.8|123|123|124|122.6|122|122.2|122|118.6|119.8|121|123.8|124|124.6|125.2|121.4|120.6|120.4|121.6|122|121.8|121|118.4|122.2|120.8|119.2|121|122|123.2|123.2|123|122.2|122.6|123.6|124|124.2|124|122.4|122.2|122.6|124|122.4|123.6|123.2|122.4|122.6|124|124|122.6|126.2|126.2|127|128.6|127|126.8|124.8|124.6|121.4|126|125.8|128|131|128.2|128|125.2|120.8|122.4|124.2|123|120.8|120.6|118.4|118.4|118.6|118.4|123.6|128|128.4|127|125|125.2|123.4|123.6|123|124.2|122||127|124|121.2|119.4|119.2|121.4|121|121|121.6|123.4|122.2|123.2|124.8|||126|121.2|120.8|115.6|115.8|117|118
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|922.4|935.4|943|931.8|917.4|911|905|892.2|874.2|857|894.4|909|943|947.6|938.8|946.2|933.6|938.4|947.4|973.8|984.6|1008.5|1029|1042|1030|1028|1016|1007|1001|1012|1003.5|997|1018|935.4|917.4|945.6|945.4|942.6|949.8|916|902|907.2|891|886.2|892.2|887.4|883.8|882|900.2|915|902.2|912.6|923.8|937.4|||929.6|939.6|931.4|||918.4|928.2|917.6|936|925.8|928.6|924.8|936.2|925|918.4|917.2|913.8|887.6|885|904.8|910.2|911.6|931.6|929.8|905|898.6|909|923.6|943.4|935.2|933.4|926.6|936|960.2|956.4|947.2|929.4|960.4|944.4|950.6|956.2|914.4|942|932.8|947.6|938|967.4|958.6|973.8|969|973.6|979|980|989.2|987.2|981.8|997|995|981.6|982.8|975.4|965.6|979|982.6|986.2|1003.5|1010|980|975|979.6|991|976.4|983.2|1000.5|990.8|1002|1022.5|993.8|1006|1007.5|1011|986.4|1005|999.6|1010.5|1040.5|1042|1058.5|1037|1043|1046|1046|1038|1040.5|1020.5|1010|997.6|1037.5|1030|1037|1038.5|1032.5|1046.5|1062|1051|1061.5|1079.5|1120|1076|1079|1082|1073|1081.5|1058|1077|1077.5|1099|1095|1094.5|1074|1065|1054|1048|1053.5|1060.5|1048|1037|1035|1028|1040|1035|1028|1018|1035|1048.5|1038|1045|1055.5|1073|1045|1058.5|1059.5|1045.5|1044.5|1064|1052.5|1033|1019.5||1052.5|1062.5|1083.5||1125|1105.5|1060|1112.5|1138.5|||1098.5|1082|1066.5|1038.5|1060|1070.5|1040|1044||1052|1045|1066|1065.5|1073|1077|1074.5|1082.5|1085.5|1074.5|1097.5|1066|1064|1068|1055|1069.5|1048.5|1036||||993.4|988|1009|1039.5|995|1013.5
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|44.05|44.15|44.8|45.35|44.2|45.35|45|41.85|42.6|43.5|47.35|47.6|48.1|47.95|47.1|48.65|49|50|49.3|49.6|49.55|50.2|51|50.4|51|50.4|50.7|50.8|53.6|52.8|52.5|51.5|50.6|49.85|48.1|46.8|46.25|46.45|46.1|47|47|46.6|46|47.5|47.5|47.8|47.05|47|46.9|47.65|47|46.4|46.5|46.75||46.15|46.55|46.7|46.5||46.1|45.85|45.7|45.4|46.1|45.65|45.9|44.75|44.8|44.7|45|44.4|44.65|44.2|43.8|44|43.35|43.85|43.4|42.7|41.5|41.3|40.1|42.05|42.05|42.15|42.4|42.1|42.35|41.95|41.3|41.6|40.25|41.4|43|43.45|42.65|43.35|41.85|39.1|39.2|39.6|40.2|40.45|41.55|41.65|41.7|42.35|43|43.05|42.8|43.5|43.4|43.35|43.35|43.1|43.05|42.65|42.45|41.7|41.25|39.25|38.75|39|38.2|38.4|37|37.25|36.95|36.95|37.5|37.9|38.25|38|37.5|36.85|37|37.05|38.1|36.8|37.55|38.85|38.9|38.8|37.6|36.75|36.35|35.15|35|34.35|34.05|34.55|34.4|34.9|34.75|34.95|34.8|34.25|34.3|34.25|33.75|33.4|32.95|32.65|32.6|32.5|33.25|33.15|33|32.9|33.8|34|33|32.1|32.15|32.1|32.1|31.7|32.15|32.05|31.9|32.2|32.95|32.75|32.25|32.3|31.65|32.05|32|31.65|31.95|31.65|31.95|31.75|32|32.25|32.55|33|31.95|31.65|31.85|32.45|32.45|33|32.5|32.5|32.9|33|33.65|33.05|33.45|33.95|34.65|34|33|33|33.35|32.95|33.1|33.15|32.25|33.1|33.95|34.5|33.75|33.35|33.5|32.45|32.1||32.65|28.35|27.75|27.55|27.75|27.7|27.05|25.95|26.6|26.35|26.6|26.05|26.95|||27.5|27.35|26.55|26.5|25.9|26.25|26.15
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|122.5|120.45|122.35|122.5|122.55|122.8|123.65|122.5|123.15|120.8|118.15|118.3|117.6|116.5|113.7|117|114.2|113.3|113.5|113.15|111.35|112.7|113.3|113.15|109.7|109.75|109.8|108.95|111.6|112.25|108.2|106.5|105.8|105.2|105.25|106.7|106|110.15|110.15|113.45|115|113.85|113.65|112.9|109.9|112.1|110.6|111.1|106.55|108.95|109.85|105.35|101.8|101|||100.65|101.6|102.3|||101.4|98.48|99.82|97.78|96.1|97.7|98.26|101.05|98.84|100.1|103.1|102.5|103.4|103.2|103.5|103.95|104|102.85|104|104.7|105.55|104.95|103|104|102.55|105.25|104.6|104.15|100.1|98.96|98.74|99.04|94.54|90.1|91.32|88.42|91.56|88.88|84.96|85.56|85.14|88.54|91.8|93.76|91.72|91.82|94.48|92.92|91.32|90.86|90.92|89.7|92.5|91.18|90.94|88.44|89.04|87|84.84|85|86.1|84.5|83.98|80.3|82.24|83.3|82.82|82|84.44|86.56|87.82|87.62|87.86|87.94|90.06|90.1|89.32|90.08|90.34|91.36|91.72|94|96.54|98.28|98.2|99.6|101.35|100.35|98.66|98.1|102.25|101.2|103.1|104.05|106.5|105.7|105.75|103.05|101.9|102|102.6|102.15|102.85|101.6|101.5|104.3|103.7|103.95|105.95|105.45|106.8|106.7|106|100.8|101.85|101.85|100.3|99.82|95.72|94.7|96.12|95.6|95.34|92.64|92.74|89.88|88.28|89.3|87.04|88.66|88.92|90.64|87.88|89.22|89.62|89.44|89.12|87.36|87.86|89.08|94.1|95.94|97.58||90.74|90.86|87.56||82.98|85.14|84.7|81.12|75.96|||76.82|74.62|74.92|71.98|71.4|72.12|75.4|75.86||77.26|75.46|75.16|76|77.5|80.8|83.98|78.7|74.3|71.3|73.66|72.08|70.36|73.02|73.52|69.72|70.78|74.46||||74.06|75.92|73.34|72.26|73.34|74.02
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|257.9|258|267.7|257.7|251.6|253.5|247.7|243.7|233.5|234.4|239.5|247.9|261.3|259.5|253.9|258.8|257.9|251.4|254.6|258.6|258.1|262.9|261.8|267.3|265.3|256.5|264|262.4|234.8|235.2|231.2|225.9|231|221.7|220.8|229|235.3|236.4|238.4|239.8|238.6|239|239.5|233|227.2|230.3|226.5|226.1|227.3|229.3|226.6|227.6|230.7|234.3|||240.6|241.4|241.6|||233.9|236|230|231.8|232.2|234.6|231.8|230.5|229|222.9|221|216.7|216.4|216.5|216.4|220.9|225|235|218.7|216.8|217.3|218.3|222.9|219|215|216.6|219.4|226.3|222.1|224.4|226.9|227.1|234.3|214.5|213.3|216.4|208.9|200.6|201.3|200.3|205.1|216|215.5|217.1|216.8|213.5|214.5|204|203.4|205.5|204.7|201.6|209|204.7|205.8|198.3|200|199.25|191.6|196|199.5|199.5|198|179.95|179.25|186.15|183.6|183|185|187.35|186.4|191.1|190.15|189|186.9|187.95|185.45|190.9|184.65|189.5|192.85|185.5|186.2|184.45|187|186.85|188.7|184.9|186|186.05|189.8|190.45|201.6|201.8|205.8|210.3|205|199.5|198.2|193.2|191.7|190.7|199.1|195.4|196.15|199.45|196.55|195.65|195.3|195.75|196.85|196|196.6|191.15|191|196.3|186.45|188.8|185.4|186.55|184.75|184.5|188.55|181.85|181|176|174.9|174.9|177.7|178|184|187.5|188.6|191.9|185.65|190.9|186.35|182|183|179.5|188.3|191.2|190.15||192.3|190.6|187.05||189.3|187.9|182.5|188.3|185.5|||178.1|168|170|165.15|160.5|166.8|169.7|172.85||171.8|170.45|158.6|150.35|158.4|162.75|163.4|169.5|164|160|165.3|162.35|169|166.7|165.5|165.45|163.3|163||||151.4|149.75|143.65|138.75|147.4|149
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|140.1|142|145.9|142.1|139.6|144.3|154.8|156.8|158|162|164.1|161.8|165.3|164|162.4|164.1|158.2|159.7|164.3|169.5|178.8|183.5|186.4|185.3|185.6|184.5|182.2|182.9|177.7|179.1|176.2|176.5|179.4|180|180.6|177.7|188.3|178.8|179.7|175|173.7|171.1|171.2|166.2|162.6|162.5|163.7|159.4|159.5|161.8|160.8|161.8|168.5|169.6|||170.1|167.9|167.3|||167.4|170.2|171.7|170.7|167.1|166.7|167.6|170.7|170.5|169.7|168.5|171.2|170|168.4|170|171|172.2|176.6|172.8|169.2|167.5|165.1|173.5|173.7|172.6|169.9|173.5|173.3|173.8|173|172.4|166|168|201.2|199.7|194.2|187.1|185.7|188.5|187.3|188.6|191|189|188|192.6|194.9|191.1|193.6|194.6|189|191.3|187.5|190.1|188|182.5|186.9|184.4|184|178.1|176.8|171.9|173.3|170.2|170.5|167.7|169.3|169|169.4|167.4|158.2|160.9|157|155.4|154.7|150.7|152.3|144.3|144.5|141.8|142.6|151|152.1|151.5|145.8|153.2|167.7|163.9|163.5|163|162.9|162.2|159.1|162.8|156.1|159.5|160.2|157.5|152.8|158.6|154.4|157.6|160.6|167.5|166|167.5|173.3|170.6|170.8|162.7|169.3|175|178.3|180.9|178.2|178.1|175.8|173.2|173.7|172.9|171.5|179.2|178.5|174.7|171.1|171.3|171|170.4|169.7|171.4|173|170.3|175.8|170.7|167.4|169.5|170.3|170.8|169.9|167|167.8|164|161.5|159.6|166|174.2|173.5|178.9|181.5|188.5|181.8|173|197|209.4|202.8|190.9|189.2|179.2|184.8|184.2|177|172.5|160.5|162.5|156.2|154.8|152.9|155|155.4||155.3|162.2|167.1|166.9|162.6|159.1|165|152.6|153.5|144.5|150.1|149.8|140|||133.4|129.4|124.9|118.1|117.6|118.3|118.3
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|251.6|249.4|258|254.6|259|265|255.8|256.2|242.4|244.8|244.4|242.2|243.4|248.8|246.2|245.2|247.4|241|250.2|251|247.2|242|253|267.2|266|268.2|260.8|267|265.8|263.2|265.8|258.4|258|261.4|262.8|264.2|268.8|265.4|262.2|270.2|260|259.6|263.8|262|257.6|261.8|266.4|269|274.8|279.8|280.4||287.2|293.6|||289.4|290.6|283.6|||279.8|275.2|278.2|282|273.6|274|261|263|257.2|260|260.8|270.8|269.8|265|249|253.6|251|252.2|255|255|253.4|265.6|260|272.2|268|274.8|270.4|271|265.2|257.6||266|260|275|246|229.8|224.2|226.6|217.4|213.6|217.4|221.8|220.2|224.4|226.8|230|234.6|234.2|238.8|224.8|216.2|214.6|217|215.2|217.4|222.2|226.8|227.4|227|230|227.8|228.6|229|224.2|229.2|233|224|223|238.2|229.8|224.4|222.2|221|220|221|221.8|218|219.4|221|218|223|218|223.6|227|231|238.6|240.4|241.6|238.6|235.8|238|235.2|233.6|229.6|225.8|216|219|220.4|227.4|223.8|215.6|216.4|226.6|207.8|200.2|202.8|199.5|199.7|200|206.4|205.8|201.2|200.4|202|199.6|201|200|203.2|201.8|196.2|199|203|201.8|198.2|198.9|199.1|200.6|198.1|201.2|198|201|205.8|202.2|202.8|195.9|199|197.8|197.6|196.8||193.7|189.9|190.1|191.8|195|194.5|185.7|182.8|182.6|180.6|174.9|184.2|180.8|175.4|167|167.2|171.5|171.2|155.6|153.8|157|157|161.2|169|169.3|167|169.5|173.7||174.6|173.6|179.8|178|175|188.9|184.1|175.9|184|186|170.2|166.1|170|||168.6|166.7|165.2|166|164.2|158.7|158
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|187.9|187.35|186|185.25|185|181.35|182.05|179.3|180.5|177.2|174.3|175|172|171.9|168.65|170.4|168.45|176|170.05|168.4|167.75|168|167.65|166.1|164.55|166.7|166.1|169.85|170.9|171.65|173.65|171|169.3|167.05|167.95|168|168.1|167.65|167.8|169|169.9|169.7|168.85|168.4|165.9|169|163.25|167.5|166.3|168|167|166.5|161.8|162.7|||168|167.9|167.6|||165.2|160.1|157.85|161.6|159.75|160|161.8|162.3|160|162.6|162.4|160.35|160.5|161.15|161.2|161.25|161.25|161.15|163.55|162.5|164.1|163.8|159|156.7|157.1|159.95|155.35|153.45|150.4|151.2|151.9|151.8|146.6|133.8|134.65|136|135.65|131.65|128.7|128|127.45|133.15|135.7|140|135.15|140|138.5|138.3|134.75|132.75|135.3|132.15|134|135|135.95|135.8|134.7|131.65|128.6|128.4|129.3|129|128.95|126.7|127.5|129.05|129.3|128.7|134.6|136.3|136.5|136.65|136.45|136.75|137.05|136|135.75|139.6|137.95|137.75|137.7|140.65|140.2|143.7|142.25|143.05|143.5|144|142|142.1|144.4|143.45|144.3|145|145.4|146.4|145.8|142|141.2|142.8|143.15|142.35|142.1|138.55|137.15|142.1|142|142.2|144.5|144.5|145.4|146.9|146.45|146.55|146.25|148.8|145.5|142.45|129.6|127.4|130.55|131.45|133.8|130.2|132.2|131.8|127.1|129.7|128|129.6|130|131.05|129.55|130.85|131.7|131.75|133.6|130|134.7|134.4|141.75|141.2|147.75|143.35|139.25|139.2|136.4||132.2|133.4|132.5|128.85|122.15|119.1||122.45|120.05|120.7|114|110.65|115.1|119.5|116.55|118.1|116.05|116.65|118.65|118.55||124.2|124.3|118.55|113.6|109.45|111.8|110|107|110.7|113.05|106.85|110|115.65||||112|116|115.1|112.45|110.65|115.4
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|129.4|129.1|127.6|126.5|124.45|125.3|124|121.25|118.9|116|116.15|119.55|117.95|117.65|116.4|116.35|115.75|114|113.05|115.55|113.5|113.95|115|114.25|111.85|112.1|111.5|110.8|114.35|116.55|121.35|115.25|119.2|117.25|115.55|117.95|114.4|117.05|116.3|119.7|116.45|113.95|112.6|113.2|112.1|114.4|113.5|113.05|110.85|112|110.4||111|111.05|||108.95|111.85|109.4|||110.6|109.95|108.8|115.35|114.05|114.15|112.65|112.75|110.6|110.55|112.1|110.4|107.9|108|107.1|105.9|107.9|108.05|107|106.35|108.1|107.9|107.3|106.25|104.9|102.75|100.6|100.5|96.76|94.68|96.62|92.68|96.98|103.6|104.5|103.2|102.15|99.7|95.84|95.8|95.46|100|100.45|105.95|110.6|108.55|112.9|111.95|114.65|112.8|114.35|112.35|116.5|112.4|113.3|113.8|112.1|112.5|111.5|112.85|111.3|111.5|114|112.45|110|108.05|106.35|103.8|108.5|109.1|109.3|109.2|106.55|106.15|106.65|104.85|103.6|104.6|102|102.85|107|106.1|106.4|105.45|104.9|101.5|102.25|102.15|97.74|100.05|101.3|100|99.42|96.2|97.12|96|96.8|94.38|94.06|93.88|93.54|92.3|91.28|85.16|85.58|86.06|87.26|88.74|85.32|87.08|87.48|87.34|87.36|83.54|86.5|90.38|86.46|87.56|85.12|84.48|85.24|84.96|86.2|84.26|84.76|83.44|83.54|83.46|81.48|80.08|80.56|82.8|82.76||85.84|85.8|84.76|80.36|79.34|76.5|79.84|83.78|85|84.52|87|87.1|84.52|83.16|82.44|82.2|82.46|82.1|80.76|78.48||75.78|76.18|73.5|70.28|68.26|70.5|71.46|71.34|72.1|68.9|68.38|66.36|62.6||65.74|64.38|61.04|58.26|57.26|54.6|52.94|54.36|52.88|50.9|47.15|46.44|49.74|||47.51|48|45.98|43|39.01|37.9|40
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1184.5|1160.5|1171.5|1158.5|1155|1170.5|1162|1152|1112.5|1105|1121.5|1141|1143.5|1143|1132|1124.5|1109.5|1101.5|1146|1135|1128.5|1129|1133|1115|1121|1063|1025|1033|1030|1015|1012.5|1007|1000|980.6|959.6|962.2|963.4|988|982.4|980.8|984.4|988|977.6|993.2|983|1000.5|1001|998.8|1006.5|1009|996.6|1004|1021|1063.5|||1020|1033|1023|||1015.5|1025|1012|1028|1002|993.6|982.4|980|981|986|1003|1007.5|991|991.4|982.4|998.4|995.2|984.6|1020.5|1030|1019|1023|1026|1029|1005|1000|1000|998.8|1015|1021.5|1023|1021|1023|1118.5|1116|1093|1065|1039|1035|1022|1004|1029|1022|1045|1060.5|1069|1064|1054.5|1069|1056.5|1082|1093.5|1076|1065|1067.5|1055|1049|1070.5|1046|1065.5|1037.5|1052|1026|1025.5|1014|1013|1000|982.2|989.2|996.8|992.6|972.8|967.8|979.6|987.4|988.6|953.2|970|950.2|968.6|983.8|963.6|975.4|965|973.8|973.8|961.4|948.8|939|930.6|935|930|933.4|923.8|942.4|930.6|911.6|898.2|912.8|900|889.6|895.4|898.4|867|873.2|876.8|871|866.6|863.2|877|867.8|873.4|857.4|854.4|851|850.2|839|851.8|835.8|840.2|837.8|844.4|840|830|831|823.6|809.8|809.8|791.8|787.4|803.6|819.8|774.2|777|778.4|768.4|772|756|768.8|740|748|741|733.4||739.6|739.4|738.2||708|723.4|695.8|727.6|735.4|||739.8|718.4|715|685.8|684.2|705|711|711||692.4|692.8|682.6|661.8|668.4|702.6|692.4|688.4|675.2|660|663|654.2|653|659.8|655|630.4|635|642.4||||629.2|636|612|593.6|601|607.2
05366|18899|/equities/dufry-ag|STOXX600|69.43|66.99|67.65|66.88|63.41|63.17|63.02|61.81|61.11|59.42|61.97|63.36|63.55|65.09|62.39|61.79|58.36|55.41|53.35|50.84|51|51.23|52.99|53.28|50.52|49.91|50.56|53.28|53.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05367|424|/equities/edp|STOXX600/EAFAVALUE|4.781|4.781|4.837|4.755|4.81|4.903|4.715|4.716|4.524|4.474|4.509|4.55|4.771|4.82|4.746|4.821|4.718|4.713|4.694|4.762|4.796|4.953|4.957|4.942|4.941|5.008|4.934|4.922|5.074|5.118|5.086|5.21|5.2|5.224|5.172|5.198|5.096|5.216|5.314|5.308|5.322|5.3|5.32|5.364|5.346|5.394|5.37|5.38|5.548|5.628|5.566|5.502|5.304|5.372||5.156|5.2|5.256|5.242||5.18|5.108|4.975|4.846|4.889|4.896|4.845|4.747|4.8|4.76|4.765|4.687|4.663|4.62|4.605|4.575|4.538|4.412|4.468|4.6|4.53|4.506|4.433|4.482|4.519|4.449|4.454|4.45|4.507|4.546|4.549|4.582|4.357|4.422|4.374|4.445|4.374|4.314|4.265|4.232|4.137|4.167|4.315|4.32|4.379|4.393|4.414|4.458|4.511|4.551|4.478|4.708|4.646|4.502|4.372|4.39|4.32|4.212|4.242|4.275|4.276|4.195|4.141|4.17|4.16|4.16|4.171|4.115|4.174|4.218|4.22|4.254|4.239|4.224|4.28|4.292|4.313|4.173|4.262|4.136|4.374|4.359|4.297|4.242|4.261|4.277|4.349|4.342|4.425|4.283|4.27|4.3|4.326|4.363|4.351|4.395|4.417|4.34|4.347|4.378|4.41|4.396|4.37|4.354|4.285|4.294|4.311|4.405|4.419|4.449|4.546|4.548|4.549|4.537|4.462|4.37|4.271|4.253|4.324|4.433|4.383|4.452|4.422|4.247|4.351|4.384|4.198|4.154|4.151|4.085|4.08|4.028|4.102|4.088|4.149|4.061|4.093|3.992|3.978|4.014|4.032|4.1|4.103|4.075|4.153|4.287|4.272|4.19|4.105|4.127|4.092|4.049|4.143|4.188|4.124|4.099|4.055|3.983|3.96|3.806|3.785|3.873|3.807|4.011|4.031|3.802|3.812|3.79|3.704||3.763|3.735|3.732|3.714|3.684|3.703|3.711|3.616|3.632|3.691|3.684|3.606|3.631|||3.678|3.517|3.524|3.467|3.475|3.479|3.489
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|219.8846|217.9622|216.2229|213.6597|215.5821|214.0259|215.5821|208.1672|196.7244|192.5135|192.6965|190.2249|187.204|186.6548|182.5811|186.2886|190.1334|186.6548|187.9363|190.9572|188.6687|189.1264|192.3304|195.3513|193.4289|194.7105|192.0557|194.3443|195.9005|191.4149|196.8159|191.0488|187.3871|188.3025|187.3871|190.408|195.9921|193.3373|191.2319|189.3095|188.0279|184.9154|182.4896|179.4687|178.599|181.7572|180.613|174.5254|171.8249|173.0149|171.3672||178.4159|174.1135|||175.1662|178.3244|177.3174|||176.402|175.5324|173.9304|180.0179|176.8597|179.6518|180.9791|180.8418|181.4826|184.9154|189.2179|185.007|183.0846|183.9085|182.0776|185.7393|189.8587|188.211|187.8448|188.3941|188.3025|187.1125|188.8518|189.0348|188.1194|187.9363|189.401|191.0488|188.1194|187.0209|188.4856|182.2607|184.0916|193.5204|192.9712|192.6965|197.0906|187.204|183.9085|182.0319|183.1761|189.4926|186.8378|187.8448|189.2179|187.5702|188.7602|192.5135|191.3234|187.204|191.1403|189.6756|189.5841|190.3164|188.0279|189.9503|189.2179|190.1334|189.0348|191.8727|191.6896|192.7881|188.76|183.817|178.645|177.272|174.8|172.969|178.141|177.546|177.867|171.688|168.117|167.889|167.66|166.515|163.495|172.832|169.765|169.719|173.976|170.314|171.55|172.054|172.466|174.159|170.955|171.093|167.431|165.417|167.522|163.22|163.311|163.403|165.097|163.815|165.966|161.16|160.931|157.224|156.492|153.883|154.02|150.175|150.267|154.752|153.562|153.425|153.104|153.883|153.059|152.876|155.622|154.02|163.128|162.854|161.023|162.442|158.917|158.643|154.386|151.045|150.907|147.108|147.429|141.479|142.623|142.577|142.119|141.936|140.975|146.468|141.662||144.82|146.834|148.802|140.563|140.197|138.092|145.369|146.147|148.161|148.436|146.742|152.418|146.376|142.806|141.112|143.493|140.563|140.06|136.078|131.729||130.036|131.134|132.965|124.864|121.889|124.36|127.702|125.871|126.283|124.406|122.117|118.776|115.16||123.445|126.832|121.66|119.554|116.259|117.174|116.213|116.396|119.783|117.403|112.917|110.034|116.213|||117.449|115.435|114.382|108.02|101.795|105.182|108.432
05369|18977|/equities/elekta|STOXX600|112.92|116.7|118.94|118.41|117.53|116.66|114.83|112.24|110.4|110.03|110.63|112.81|114.28|114.58|112.06|115|119.23|119.5|121.2|120.13|120.85|122.74|122.66|122.89|122.93|120.86|120.65|120.8|119.28|118.37|119.3|120.87|121.1|121.83|121.21|120.12|121.48|125.73|117.35|120|118.27|126.37|115.92|115.92|115.8|113.9|109.62|108.9|109.7|111.7|110.85||112.91|112.39|||112.3|113.15|110.3|||109.4|107.42|106.47|109.2|111.23|109.57|111.73|109.65|108.82|108.8|109.37|112.07|111.62|110.34|109.95|115.42|116|115.71|113.64|111.09|106.58|105.25|105.72|109.15|108.3|110|110.64|111.81|111.03|110.7|112.57|112.55|113.32|106.4|108.99|107.22|105.09|104.05|102.44|102.6|104.45|106.4|106.48|110.94|112.66|114.89|116.81|116.82|116|115.88|117.26|116.47|115.79|114.11|112.06|111.5|112.57|112.62|111.84|113.59|113.74|111.69|112.75|111.68|111.03|112.56|112.9|113.93|118.06|118.08|118.66|120.82|121.38|119.96|118.87|117.53|117.94|117.19|114.91|116.34|110.66|109.57|108.03|103.59|105.12|109.09|96.57|96.09|98.61|98.42|99.04|97.46|98.86|97.53|97.49|97.16|98.69|97.58|98.4|98|97.08|99.26|101.62|89.88|88.18|90.66|86.88|86.94|84.21|86.13|85.65|85.67|87.76|85.64|85.06|85.56|86.41|86.92|86.44|83.43|88.7|88.42|89|88.57|88.24|89.76|86.43|85.78|86.84|84.69|85.96|87.57|86.75||88.88|88.64|86.9|83.21|84.37|84.67|87.47|88.28|91.23|92.15|93.56|93|99.74|100.12|99.67|104.51|104.63|103.05|103.85|99.4||100.85|99.67|101.44|88.42|87|89.64|92.6|91.34|90.44|89.33|88.21|88.39|85.54||92.53|87.22|84.86|86.17|86.7|86.7|86.86|88.29|88.39|87.3|85.91|85.17|87.54|||84.62|83.57|87.77|84.81|80.29|79.81|80.4
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|87.6094|88.5054|89.7996|89.2023|87.2111|88.4058|85.9169|85.5187|84.6227|84.5231|86.116|84.2245|89.7996|90.6956|89.2023|91.1934|91.9898|92.3881|91.2929|93.8814|93.2841|95.5739|96.3703|97.4654|97.7641|98.8592|98.7597|97.565|99.0583|100.9499|98.7597|101.7463|101.5472|100.7508|98.8592|99.1579|99.9543|101.7463|103.5383|102.1446|100.5517|99.5561|100.3525|100.1534|99.7552|99.9543|99.7552|97.7641|98.6601|100.1534|98.461|96.8681|95.8725|97.4654||97.0672|97.9632|98.1623|97.4654||95.5739|96.1712|95.773|94.3792|95.2752|95.3747|93.1845|91.6912|93.5827|93.5827|94.0805|93.085|94.3792|93.2841|91.4921|92.2885|92.9854|92.8858|94.3792|95.0761|93.1845|93.1845|91.6912|92.6867|93.5827|92.9854|91.4921|90.4965|92.0894|92.7863|92.5872|93.1845|89.7996|88.7045|87.1116|87.5098|86.9125|84.5231|83.428|82.7311|82.8307|83.2289|86.0165|87.1116|86.6138|86.5143|86.9125|87.2111|87.4103|87.6094|88.7045|90.8947|89.9987|91.3925|89.4014|91.0938|90.1978|89.7996|89.6005|89.1027|87.908|84.8218|86.5143|86.2156|86.6138|86.0165|84.7222|84.324|84.5231|85.8174|85.8174|85.7178|85.3196|84.1249|85.3196|85.6182|85.22|85.0209|86.3151|83.9258|88.5054|89.0032|87.5098|89.7|88.3063|88.5054|89.4014|90.7952|91.9898|89.8992|89.8992|91.1934|90.6956|91.9898|90.5961|91.4921|91.7907|89.4014|87.8085|87.6094|87.908|88.2067|88.804|89.7996|91.7907|91.8903|93.8814|97.3659|95.8725|93.8814|96.5694|97.1668|96.8681|97.0672|96.0716|95.5739|94.2796|95.3747|95.6734|95.1756|95.773|98.3614|98.461|97.8636|97.7641|98.1623|96.7685|96.1712|93.7818|94.9765|94.877|94.2796|95.8725|95.773|95.773|96.0716|94.1801|94.5783|94.1801|94.0805|94.2796|97.2663|95.8725|97.6645|98.2619|103.5383|106.3259|104.1357|100.9499|105.1312|102.1446|100.3525|102.941|103.1401|103.1401|102.3437|102.7419|98.9|101.8|103.2|106.8|111.4|106.8|106.6|107.6|104.2|101.2|102.4|98.4||105|105|103.6|104.2|103.8|106.6|103.2|101.2|100|95|91|87.6|88.8|||89.8|87.5|87|90.9|92.8|93.1|90.1
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|50.8|51.1|50.8|50.18|49.87|49.95|50.5|50.18|50.24|49.65|49.7|49.75|50.32|49.52|49.35|50.4|50.38|50.32|50.44|50.52|50.28|50.7|50.08|50|49.59|49.19|49.19|48.44|48.22|48.56|49.38|49.36|49.29|49.5|49.08|49.49|48.7|47.65|47.87|47.12|46.76|46.83|46.27|46.11|46.35|45.58|46.15|46.62|46.05|45.42|45.35||45.47|45.53|||44.87|45.2|44.51|||44.65|44.35|44.21|45.5|44.48|44.75|44.16|44.81|44.57|44.74|44.61|44.72|43.8|44.22|44.52|44.62|44.82|45|45.42|45.02|45.3|44.79|45.84|45.65|45.26|46.13|45.46|45.7|45.27|45.23|45.13|45.32|45.04|44.11|44.31|44.1|43.38|43.06|42.24|42.68|43.28|43.71|44.31|44.85|44.69|45.26|45.88|46.72|46.78|49.82|50.72|51.04|50.78|49.54|49.48|49.11|50.08|49.39|48.75|48.87|50.28|50.4|50.9|50.78|50.52|51.42|51|49.93|50.52|50.62|50|50.08|49.45|49.94|50.08|50.76|49.95|49.61|48.55|49.39|50.28|49.79|49.29|49.7|50.42|50.02|50.56|50.82|50.16|50.2|50.54|50.58|50.66|50.74|51.3|51.5|50.2|50.9|50.36|49.93|50.38|51|51.26|50.46|50.7|51.24|51.5|51.88|52.5|53.42|53.18|53.24|54.14|53.44|53.02|54.18|56.36|55.42|55.24|55.78|55.88|54.48|54.48|54.24|54.56|54.84|54.14|53.98|53.84|53.72|53.08|53.18|53.28||52.76|53|53.8|52.64|53.02|52.9|53.62|53.8|53.84|54.2|55.36|54.54|54.6|56.34|56.38|54.42|54.26|54.34|53.94|54.22||54.34|53.42|55.06|54.26|54.66|56.18|56.02|55.12|54.62|53.62|54.12|55.2|54.64||55.44|55.14|55.94|55.08|56.02|55.96|55.42|52.3|53.68|54.26|53.9|54.64|55.86|||53.68|53.16|52.48|52.84|54.14|58.64|56.38
05372|453|/equities/enagas|STOXX600/EAFAVALUE|17.81|17.79|17.975|17.915|17.79|17.785|17.91|17.76|17.595|17.42|17.52|17.22|17.39|17.595|17.365|17.45|17.43|17.615|17.275|17.11|17.09|17.335|17.61|17.915|17.76|17.36|17.695|17.555|17.885|17.93|18.14|18.415|18.23|18.36|18.175|18.525|19.1|18.42|18.345|17.9|18.02|18.195|18.46|18.26|18.04|18.395|18.43|18.125|18.15|18.22|18.125|18.015|17.65|17.895||17.965|18.285|18.385|18.465||18.225|18.265|17.925|17.945|19.07|19.48|20.1|20.25|20.38|20.11|20.33|20.23|20.13|20.1|19.8|19.8|19.975|19.9|20.42|20.78|20.42|20.6|20.5|20.21|20.2|20.01|19.835|19.855|20|19.57|19.435|19.775|19.845|19.445|18.775|18.785|18.96|18.785|18.72|18.53|18.47|18.9|19.265|19.7|19.71|19.325|19.21|19.53|19.405|19.125|19.185|19.75|19.58|19.53|19.445|19.47|19.3|19.43|19.75|19.645|19.895|19.695|20.04|20.23|19.635|19.655|19.675|19.32|19.55|19.95|20.37|20.27|20.43|20.3|20.4|20.37|20.44|20.01|20.38|20.01|20.24|20.69|20.37|20.49|20.55|20.7|20.81|21.16|21.66|20.99|21.18|21.58|21.4|21.53|21.61|21.86|22.04|21.65|21.54|21.26|21.23|21.28|21.17|21.6|21.37|21.42|22|21.97|21.46|22|22.2|22.1|22.14|22.21|22.04|21.81|21.57|21.68|21.41|21.3|20.85|21.12|21.08|22.89|22.46|22.47|22|21.75|21.79|21.8|21.9|21.44|21.95|21.81|21.93|21.87|21.49|21.59|21.22|20.72|20.78|21.29|21.89|22.09|22.06|22.17|22.29|21.5|20.92|20.21|20.91|20.99|21.13|20.85|20.48|20.74|20.69|20.33|21.27|21.34|21.36|21.72|21.08|20.69|20.59|20.44|20.38|20.8|20.01||21.29|20.73|20.2|20.23|20.39|21.02|20.98|20.09|19.395|19.555|19.82|19.395|19.875|||20.09|19.04|19.11|18.44|18.46|18.51|18
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|21.66|21.68|21.85|21.75|21.7|21.69|21.6|21.09|20.62|20.57|20.89|20.32|20.78|20.66|20.55|20.7|21.22|21.57|21.38|21.71|21.75|21.86|21.64|21.83|21.93|21.46|21.62|21.19|21.39|21.5|21.64|21.82|21.55|21.51|21.1|21.74|21.51|21.84|21.98|21.92|21.76|22.04|22.43|22.32|22.49|22.68|22.44|21.8|22.43|22.78|22.53|22.64|22.17|22.37||22.35|22.59|23.35|23.19||22.82|23|22.7|22.13|22.7|22.76|22.51|22.28|22.75|22.95|22.77|22.61|22.55|22.72|22.62|22.86|23.29|23.37|23.97|24.29|23.95|23.95|24.3|24.71|24.82|24.69|24.23|24|24.27|24.15|24.2|24.53|24.13|24.17|24.38|24.27|24.22|23.91|23.57|23.01|22.67|22.77|23.57|23.86|24.11|23.78|23.74|23.98|23.97|24.1|23.79|24.18|23.74|23.75|23.31|23.37|23.11|23.13|23.24|23.11|22.95|22.83|22.98|23.11|22.92|22.62|22.46|22.37|22.57|22.96|23.31|23.39|23.78|23.19|23.58|23.29|23.41|23.04|23.43|22.91|23.46|23.51|23.31|23.23|23.3|23.32|23.39|23.62|23.7|23.44|23.4|23.7|23.77|23.94|23.96|24.49|24.68|24.34|24.22|23.97|23.71|24.03|24.1|24.43|24.04|23.96|24.63|24.64|23.76|23.88|24.34|24.3|24.49|24.67|24.45|24.39|24.39|24.09|24.01|23.86|23.41|23.63|23.51|23.45|23.5|23.35|22.54|21.93|21.9|22.67|22.44|22.5|22.9|22.53|22.42|22.13|22.05|22.11|21.59|21.43|21.43|22.08|22.31|22.69|22.62|22.44|22.72|21.96|21.7|21.35|21.67|21.11|20.72|20.52|20.24|20.43|20.34|20.07|20.4|19.92|20.12|20.72|20.56|20.24|20.28|20.07|20.14|20.24|19.55||20.25|20.3|19.91|19.3|19.53|19.32|19.565|19.24|19.505|19.545|19.35|19.52|19.645|||19.92|18.735|18.875|18.475|18.445|18.89|18.98
05374|6963|/equities/enel|STOXX600/EAFAVALUE|8.064|8.162|8.238|8.181|8.255|8.326|8.215|8.103|8.084|7.873|7.843|7.626|7.802|7.947|7.844|7.84|7.92|7.977|8.077|8.196|8.2|8.303|8.303|8.465|8.468|8.462|8.318|8.284|8.5|8.447|8.556|8.552|8.2|8.221|8.191|8.401|8.241|8.4|8.335|8.345|8.459|8.578|8.574|8.585|8.859|8.833|8.925|8.803|8.948|8.938|8.777|8.929|8.395|8.457|||8.276|8.276|8.345|||8.271|8.071|7.856|8.16|8.173|8.162|8.045|8.122|8.049|8.21|8.12|8.16|8.181|8.206|8.209|8.282|8.32|8.37|8.502|8.47|8.487|8.418|8.08|8.233|8.164|8.122|8.112|8.089|8.02|8.08|8.212|8.047|8.051|7.712|7.611|7.368|7.217|6.986|6.834|6.937|6.95|7.395|7.5|7.569|7.45|7.515|7.582|7.469|7.527|7.463|7.73|7.712|7.687|7.524|7.547|7.596|7.364|7.394|7.468|7.468|7.418|7.5|7.448|7.335|7.37|7.46|7.321|7.259|7.42|7.38|7.575|7.629|7.561|7.66|7.604|7.651|7.473|7.593|7.412|7.58|7.648|7.504|7.589|7.64|7.617|7.798|7.804|7.866|7.731|7.755|7.865|7.788|7.808|7.885|8.008|8.11|7.964|7.865|7.815|7.73|7.833|7.869|7.856|7.729|7.737|7.975|7.9|7.921|7.944|8.134|8.194|8.33|8.322|8.427|8.253|8.169|8.014|8.122|8.03|7.936|8.086|7.975|7.914|7.874|7.947|7.702|7.678|7.724|7.639|7.663|7.624|7.811|7.6|7.6|7.473|7.505|7.566|7.362|7.345|7.327|7.512|7.542|7.577|7.578|7.485|7.504|7.189|6.998|6.901|6.792|6.586|6.516|6.51|6.41|6.33|6.252|6.037|5.964|5.761|5.884|6.03|6.145|6.08|6.2|6.188|6.067|6.088|6.007||6.236|6.27|6.15|6.07|5.9|5.926|5.985|6.005|6.192|6.209|6.249|6.207|6.447|||6.453|6.285|6.375|6.14|6.069|6.145|6.068
05375|6974|/equities/eni|STOXX600/EAFAVALUE|10.338|10.3|10.24|10.334|10.418|10.3|10.22|10.14|10.18|10.062|9.876|9.66|9.492|9.561|9.482|9.68|9.577|9.424|9.356|9.198|9.097|9.163|9.079|9.123|8.879|8.777|8.844|8.775|8.681|8.611|8.57|8.489|8.311|8.2|8.352|8.548|8.547|8.528|8.353|8.542|8.668|8.901|8.827|8.856|8.831|9.005|9.06|9.054|8.978|9.03|9.068|9.048|8.761|8.448|||8.548|8.562|8.596|||8.584|8.36|8.244|8.621|8.711|8.756|8.752|8.678|8.808|8.936|8.843|8.79|8.767|8.744|8.452|8.499|8.415|8.303|8.582|8.558|8.672|8.62|8.33|8.125|8.077|8.194|8.086|7.968|7.66|7.618|7.592|7.678|7.378|6.542|6.596|6.597|6.514|6.362|6.011|5.918|5.885|6.1|6.245|6.444|6.341|6.34|6.562|6.586|6.563|6.418|6.698|6.686|6.819|6.862|6.885|6.73|6.918|6.69|6.497|6.462|6.688|6.665|6.86|6.689|6.812|6.928|7.056|6.95|7.388|7.594|7.651|7.612|7.476|7.599|7.626|7.628|7.519|7.773|7.645|7.696|7.676|7.776|7.8|7.962|7.986|8.1|8.078|8.191|7.873|7.935|8.128|8.054|8.1|8.179|8.245|8.373|8.244|7.986|7.806|7.942|8.096|7.859|7.534|7.541|7.818|8.41|8.477|8.463|8.52|8.601|8.707|8.929|8.781|8.813|8.895|8.836|8.783|8.66|8.492|8.434|8.698|8.82|8.758|8.674|8.72|8.475|8.49|8.625|8.397|8.481|8.472|8.896|8.803|8.874|8.835|8.896|8.935|8.58|8.587|8.581|9.23|9.376|9.664|9.506|8.964|8.999|8.771|8.34|8.123|8.492|8.45|8.274|8.26|8.174|8.222|8.429|8.384|8.657|8.52|8.514|8.525|8.714|8.631|8.631|8.556|8.423|8.687|8.211||8.714|8.957|8.684|8.404|8.25|8.472|8.348|7.96|8.434|8.587|8.454|8.582|9.167|||9.308|9.295|9.428|9.315|9.325|9.838|9.2
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|185.057|183.136|183.481|181.609|181.757|178.999|172.94|174.566|174.073|170.379|172.448|178.161|181.314|179.147|176.536|182.496|182.447|178.95|180.575|178.802|174.369|171.413|171.019|169|168.803|166.882|165.798|165.847|165.995|162.793|166.241|167.374|165.404|163.237|158.163|161.217|159.345|161.858|160.232|160.872|161.956|159.789|159.592|158.557|158.508|160.922|160.725|162.941|160.577|161.02|156.981||149.642|149.74|||147.425|149.79|148.952|||147.622|148.213|147.425|149.79|147.278|149.051|147.918|146.243|145.357|144.519|145.8|144.716|141.268|141.17|141.761|139.889|141.268|140.382|142.401|141.022|140.382|142.5|144.076|143.731|142.352|142.647|143.534|143.337|142.106|142.697|141.909|141.662|144.716|143.879|144.027|140.283|137.081|133.436|131.023|131.614|130.629|134.422|133.042|133.732|123.437|124.324|125.949|127.526|127.821|125.851|128.363|127.23|128.363|128.757|128.067|127.575|127.378|129.299|126.737|128.806|128.215|131.959|129.1511|124.4717|125.2105|125.2598|124.4717|124.0776|127.0823|126.7375|126.7867|126.4912|126.0479|127.5749|126.5897|130.0377|127.2301|129.0526|126.6882|126.1957|128.6585|126.836|126.836|127.5256|129.9884|131.3184|128.5107|129.1511|127.2793|127.2301|128.3137|127.7226|128.2152|125.9986|128.1167|128.1167|127.3286|125.5061|125.112|124.9642|125.6538|122.8955|122.8462|120.4819|121.9596|123.9791|123.7328|125.6046|122.2059|122.3536|126.0972|124.3732|123.9791|122.6492|122.5507|120.6789|118.5116|118.9057|116.1473|115.2114|116.5906|116.0488|116.8861|113.6352|114.2263|114.3741|114.3741|115.4577|113.4382|113.1426|114.9651|115.9995|115.7532||114.8666|112.8471|111.4187|107.7244|109.0051|108.4632|111.0246|112.9949|112.0097|112.5516|110.532|108.3647|106.0004|103.2913|102.9958|105.1138|105.2123|102.3062|100.2374|98.8089||101.9121|100.6314|101.4688|96.8781|93.5089|97.8041|100.9762|101.124|99.8433|96.8978|96.3658|98.6612|92.5041||96.6613|101.6658|99.9911|99.9418|99.203|100.8285|95.361|93.9818|95.9915|94.0409|92.0115|93.7651|100.6807|||98.139|98.2573|99.6956|97.5874|91.6175|97.213|94.8487
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|253.6|255.2|259.4|248.7|247.9|253.1|242.9|241|237.6|239.8|244.7|247.3|248.7|245|235.5|238.2|237.4|239.7|243.4|253.2|252|251.6|255.3|262.1|260|266.1|258.1|264.7|268.6|271.2|279.9|285.2|287.1|271.4|261.1|256.5|256.5|255.8|223.2|226.4|223.3|220|217.5|205.9|207|216.9|212.2|212.3|212.5|216|208.6||208.7|206|||210.4|212.4|203|||196.1|194.85|193.65|190.05|190.85|191|193|191.65|189|194.95|191.2|195.05|190.1|188.8|199|195.5|191.9|190.85|191.05|186.9|188.4|190|190.3|193.5|195.9|194.55|191.45|191.35|191.25|187.3|191.75|186.45|189.55|184.75|186.6|179.7|172.5|168.85|169.55|164.1|167.15|171.15|170.15|175.3|174|178.75|188.4|188.35|190.4|185|188.9|177.6|173.15|176.5|175.2|179|177.8|178.8|177.45|176.8|174.2|178.45|178.4|167.6|159.95|159.75|158.55|154.35|160.55|159.05|158|162.05|160|167.7|169.75|166.3|163.05|167.3|159.05|165|163.4|162.3|159.5|160.9|160.7|166.25|163.2|162.95|162.75|171.5|200.6|200.8|207.7|207|218.5|216.4|215.3|220|222.4|217.4|214.4|211|212.3|205|199.6|211|208.4|205.3|205.8|222.1|214.9|199.9|198.45|197.65|189|189|184.05|188.5|184.4|181.55|182.5|183.9|184.45|177.15|176|165.9|167.15|160.5|159.75|159.7|156.65|159.2|163.2||162.2|159.15|160|156.15|151.3|154.35|163.3|167.3|178|182.2|169.9|160.4|157.7|153.4|148.95|144.4|143.95|149.55|154.75|150.2||157.45|156.1|150.1|142.25|140.55|151.35|157.95|150.8|151.1|144.3|132.95|131.95|125.2||136.4|131.6|128|128.75|129.85|127.1|125.65|125|129.75|128.45|123|123.75|131.1|||131.4|132.2|125|121.95|113.45|111.2|111.55
05378|376|/equities/statoil|STOXX600/EAFAVALUE|170.05|171.95|171.15|175.2|174.9|174.25|172.5|169.15|170.5|173.7|166.5|164.7|164.7|166.25|163.25|170.55|164.15|160.7|156.3|151.85|152.85|156.3|154.55|155.1|151|153.25|154.1|156.65|157.6|156.3|156.6|156.5|156.95|153.75|154.85|155.4|156|159.2|161|163|165.6|168.1|169|167|165.1|167|162.55|162.9|156.75|156.1|154.65|150.7|146.6|144.5|||144.95|145.25|144.35|||142.8|140.6|139.8|146|146.1|146.8|146.4|147.25|148.55|150|150.8|146.5|145.75|148.25|141.8|141.75|142.4|140.2|146.85|143.75|145.75|148.65|141.25|137.15|136.65|139.3|139.4|138.65|134.35|134.45|136.6|135.4|133.2|123.9|125.6|125.1|124.45|125.45|121.25|122.5|120.7|124.05|126.4|131.65|129.5|131.6|132.1|133.55|133.85|132.2|134.3|134.65|133.85|135.85|134.55|133.5|134.25|132.3|129.25|129.5|132.8|134.45|138.45|138.55|138.1|140.5|141.85|139.75|144.45|144.75|143.35|142.8|139.5|141.4|141.1|140.5|134.85|139.55|138.75|139.15|140.45|141.15|141.6|142.75|143.9|144.9|146.55|147.95|142.55|142.7|143.1|143.95|145.4|145.7|150.1|150.3|148.55|145.4|143.4|143.5|143.6|138.65|135.8|134.3|134.5|138.9|138.55|141|144.5|138.15|137.5|140.95|139.95|141.15|141.1|141.2|140.85|138.85|137.95|137.7|139.4|138.8|139.05|137.5|139.95|137.55|136.6|139.95|139.15|141.2|140.05|142.45|140.9|141.65|140|143.25|147.2|141.65|144.05|143.5|149.2|150.65|156.3|153.2|146.9|149.3|145.15||141.15|147.9|150.8|149|149.8|146.05||150.3|146.5|144.65|139.2|135.5|139|142.5|141.25|140.75|138.55|133.7|140.65|133.7||143.45|141.35|135.2|134|133|134.9|133.15|128.7|130.55|129.55|124.35|129.25|134.65||||135.8|136.2|136.2|136.1|139.25|135.1
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|29|28.61|28.3|28.34|28.45|28.09|28.23|28.5|28.65|28.03|27.69|27.95|27.88|27.89|27.29|28.22|27.73|26.95|26.34|26.41|26.07|26.76|26.92|27.09|26.54|26.38|26.89|27.04|27.02|26.85|26.69|26.22|26.25|25.85|25.25|25.5|25.73|26.11|25.22|26.03|26.38|26.65|26.6|26.67|26.1|26.31|26.15|26.49|26.06|26.33|26.35|25.63|24.8|25.09|||24.94|25.05|25.03|||24.94|24.63|24.04|24.95|25.3|25.35|25.43|25.04|24.54|25.05|25.4|24.94|24.95|25.14|24.66|24.62|24.41|24.1|24.98|24.77|24.6|24.19|23.69|23.44|23.74|23.78|23.46|23.23|22.28|21.65|21.63|21.78|20.44|17.975|18.02|18.055|18.68|17.945|17.58|17.175|17.19|17.74||18.34|17.74|17.78|18.01|17.86|17.49|17.245|17.28|17.39|17.82|18.13|18.525|18.445|18.6|18.065|17.85|17.765|17.875|17.745|18.125|17.6|18.045|18.16|18.515|18.39|19.41|20.11|20.53|20.27|20.49|20.27|20.61|20.35|20.3|20.49|20.28|19.95|19.945|20.38|20.38|20.83|20.3|20.68|20.5|20.4|19.995|20.06|20.39|20.28|20.31|20.7|20.78|21.01|21.04|20.26|19.845|19.905|20.22|20.03|19.475|18.9|19.76|20.44|20.87|21|21.1|21.56|22.06|22.28|22.04|22.25|22.71|22.78|22.42|22.43|22.13|21.44|22.01|22.44|22.7|21.69|21.91|21.05|20.95|21.09|20.61|20.86|20.27|21.58|21.24|21.7|22|22.5|23.12|22.54|22.5|21.73|23.29|24.16|24.94|24.83|22.92|22.18|21.3||19.765|20.65|20.88|19.655|18.09|17.95|17.915|18.665|18.46|18.9|17.84|17.85|18.765|19.395|19.695|19.61|19.14|18.89|19.25|18.825||19.825|20.52|19.065|18.2|17.795|17.815|16.745|15.925|16.89|17.08|16.44|16.6|18.385|||18.05|17.42|17.8|16.42|15.34|15.58|15.9
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|272.6|270.5|273.7|271.3|271|267.2|268.8|265.2|270.2|265.9|266.6|261.2|261.6|260|253.8|258.4|259|258.8|257|258|261|263.6|262.8|262.5|263.5|263.6|263.1|263.9|264.2|268.3|271.7|274.1|271.8|269.1|267.3|273.7|277.8|270.9|269.3|261.6|261.5|266.9|264.2|264|265.3|269.5|266.3|261.9|260.1|264.3|264.5||265.1|267.6|||264.5|266.5|264.5|||261.8|262.1|261.7|262.4|264.4|270|266.2|271.4|268.8|271.8|263.4|263.8|258.9|260.7|265|265.7|265.7|271.9|273.7|272.3|269.8|260.1|266|272.2|270.5|271.8|272.5|271.3|273.3|276.1|278.5|269|267.9|265.2|265.7|266.7|260|263.5|257.9|263.8|271|273.4|268.6|272.7|275.5|298.3|300.4|299.4|302.3|298.1|301.6|301|303.9|296.3|294.7|295|297.8|298.8|297.3|301.6|302.8|305.2|307.1|304.7|302.4|306|303.3|301|306.4|307|302.1|301.6|301.4|302.7|301.2|303.4|297.6|298.9|295|298.8|300.1|295|297.6|298.9|305.5|305.7|303.8|303.5|300.3|300|296.9|294.4|292.5|290|294.1|294.6|288.7|286.6|289.1|288.8|291.2|292|290.6|288.5|291.3|293.9|288.5|286.3|287.3|289|287.9|290.4|292.1|290.2|291.6|294.6|292.5|295.8|295.5|294.7|298.4|302|305.3|302.4|305.7|301.1|301.1|300.2|298.9|296.4|292.9|296.5|296.3||300.5|300.4|294.8|290|285.5|285|294.7|287.1|290.4|284.1|294.8|300.2|302.3|306.4|310.8|310.2|303.6|306.8|311.2|306.3||306.2|307.6|311.8|303.5|300.3|312.7|315.1|315.1|312.6|306.3|303.9|309.6|309.2||317.5|315.6|315.3|310|303.8|305.3|311.6|310.8|308.9|305.1|307.3|303.5|300.6|||284.9|282|288.3|286.9|285|286.7|288.6
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|49.57|49.22|49.21|49.31|49.24|49.47|49.34|48.84|48.84|49.47|49.2|48.61|48.71|48.9|49.64|50.28|49.98|50.22|49.67|50.16|50|50.66|50.68|51.1|50.66|51.18|51.36|51.24|51.48|51|50.84|51.42|51.46|50.5|50.86|51.5|51.78|50.74|51.2|50.4|50.4|49.42|49.86|50|50.72|50.88|51.74|49.24|48.8|48.85|49.15|49.36|49.6|49.44||48.47|48.64|48.74|48.72||48.8|48.62|48.7|48.7|49.39|48.7|49.36|49.11|49.2|49.23|49.44|49.59|49.48|49.23|48.7|49.66|49.1|48.86|50.02|49.18|48.85|48.96|48.41|48.65|49.59|49.75|49.64|49.66|49.37|49.27|48.99|48.91|48.38|48.71|50.62|50.98|51.54|51.5|51.24|50.82|51.58|52.34|53.04|53.44|53.2|52.9|53.42|53.44|53.48|53.44|53.06|53.62|53.74|52.98|53.12|52.74|52.8|53|54.06|53.58|55.18|55.36|54.94|55.9|56|56.14|56.2|55.64|55.02|54.7|54.02|53.44|53|53|53.78|53.94|53.62|52.84|53.1|53|53.2|53.7|52.8|53|53.52|54.14|54.32|53.84|53.76|53.5|53.12|52.7|52.34|52.3|52.04|51.2|50.86|49.8|50.24|50.46|49.8|50.08|49.9|49.72|49.56|49.3|50.12|50.06|48.94|49.05|48.5|48.55|48.78|48.3|48.54|48.67|48.97|49.41|49.13|49.38|48.5|48.5|48.68|48.14|48.08|48.33|47.92|48.97|48.35|48.69|48.27|48.82|50.3|50.34|49.69|51.82|51.96|54.8|54.06|53.62|53.82|54.06|52.68|52.5|53.06|53.12|53.44|53.04|54.5|54.38|53.76|52.32|52.54|51.86|52.36|51.98|51.94|52.92|56.14|56.1|53.86|56.22|60|58.22|55.46|57.9|56.08|55.08|54.98||54.62|55.62|55.2|56|54.7|56.74|56.5|55.76|55.42|54.5|54.82|54.48|55.3|||53.5|54.66|52.82|51.22|50.64|50.14|51.94
05382|6978|/equities/eurazeo|STOXX600|66.7|66.25|66.75|67.15|66.2|65.7|61.7|61.55|61.55|60.7|61.15|61.75|62.05|62.35|60.75|62.1|62.8|62.3|61.6|61.95|61.85|61.45|61.45|61.75|62.05|62.55|62.15|61.9|61.05|60.9|60|59.7|59.8|58|58|58.25|58.05|57.55|57.85|57.55|57.85|57.9|57.75|58.2|58.45|58.05|57.6|57.7|56.7|57.35|56.6|56.85|56.3|56.7|||56.35|56.7|56.35|||55.9|55.5|54.75|56.8|56.15|56.05|55.9|55.35|53.5|53.95|54.7|53.75|54.1|55.35|53.65|53.3|52.9|51.7|52.05|52.2|52.4|53.25|52.15|51.95|51.9|53.25|50|51.35|49.98|49.78|49.74|49.82|44.08|41.96|42.12|40.8|40.78|39.16|38.46|39.14|39.42|41.86|43.5|43.18|42.38|43.08|42.94|43.96|43.36|44.9|45.82|46.12|46.42|46.66|47.28|47.66|46.96|46.78|45.24|45.5|46.18|46.06|46.26|44.36|45.26|45.76|45.82|45.86|47.18|47.1|47.12|47.48|47.2|46.38|46.28|45.96|45.16|46.4|46.74|47.9|47.92|43.98|44.8|44.7|44.4|44.22|45.24|44.3|43.08|42.96|43.34|43.48|43.74|44.32|44.32|43.76|44.5|43.94|44.14|44.16|44.5|43.82|44|45.18|44.72|45.04|44.54|45.24|45.68|46.8|46.6|47.08|46.64|46.44|46.34|46.54|45.58|46.38|44.6|44.42|45.46|45.96|47.66|47|47.26|46|44.82|45.78|44.98|45.16|45.92|46.84|46.16|48.44|47.38|47.22|48.4|45.26|46.24|45.24|49.12|49.54|50.4|49.52|47.24|47.54|45.34||43.54|45.56|44.7|43.46|42.94|41.98|41.62|41.72|42.26|40.96|38.1|41.1|44.22|44.54|44.42|43.6|41.7|42.84|41.34|42.28||44.96|44.58|44.04|41.92|42.5|41.36|39.58|41.76|41.16|41.24|39.8|41.8|44.02|||43.72|43.18|44.12|38.78|35.8|37.54|38.94
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1170|1155|1156|1125|1102.5|1114.5|1050|1064.5|1010.5|1019|1069.5|1115.5|1123|1082|1051.5|1084|1083|1095.5|1138|1078|1039|1057|1048.5|1049|1037.5|1023|969|930.8|929.4|911|891.8|894|869.6|845.4|815.6|841.2|840|865.8|895.8|872|875.4|862.2|839.8|840|820.6|840.4|818|820|810|810.6|811.8||842|816.2|||834.8|822.8|823|||792|775.8|775.8|791.2|795.6|798.6|810|813.2|791.2|778|761.8|754|733.8|733.8|755|730|725.8|733.2|690.2|649|650|647.8|648.4|660|649.8|660|656.4|652.6|649.4|650.4|659|637|675.8|708.4|701.2|691.2|661|660.2|661|655.6|658.6|690|677.2|703.4|694.6|708.8|705|708|715.2|716.8|729|740|761.4|756.2|707.2|690|666.6|675|651|618.2|594.8|611.8|604.2|578|574.6|569|568.4|571.8|593|582.8|584.8|585|573.4|562.8|560|570|568|580.8|573.6|600|637|652.8|647.8|654.4|648|650.2|641|633.6|633.8|623|617.6|612.8|627.2|607.2|618.6|603.6|615.4|608|635.8|636|638.4|634.2|638.8|598.4|598.8|602|580|592|603|645|643.6|631|695|684|668.2|668.2|680.2|689.6|662.2|669.4|661|677.8|664|659.2|630.8|610|555.6|559.6|577.6|565.6|576|612|597.8||588.4|556.6|555|545|541.6|562.4|572.4|565.2|577|593.2|591|600.6|590.2|572.4|555.8|561.6|539|565.4|552|537.4||527.2|530.2|504.6|492|485|497.6|497.9|508|495|479.7|465.1|453.6|449.6||444.9|436.5|454.6|469.2|455|480.8|478.1|475.9|470|481.9|458.2|453.8|458.7|||424|409.6|381.3|360.6|338.1|325|338.3
05384|13380|/equities/exor|STOXX600/EAFAVALUE|72.62|71.56|71.92|72.86|72.8|71.98|72.16|72.1|71.08|67.64|69.04|68.82|68.56|68.8|66.5|67.44|67.46|66.68|65.52|66.1|64.48|65.32|67.16|67.9|67.5|66.96|67.9|68.54|68.74|67.94|66.86|64.52|64.6|62.26|61.38|62.88|61.76|64.16|62.98|64.74|65.7|66.9|66.18|66.82|65.1|66.26|65.48|66|66|67.16|67.78|66.8|65.56|66.5|||66.22|66.48|66.6|||65.66|65.36|62.14|62.56|61.9|61.4|60.32|59.64|59.2|60.2|60.16|59.7|59.54|59.82|59.7|59.44|59.44|58.38|58.72|58.24|58.62|59.1|56.92|56.7|56.86|58.14|57.12|56.44|54.56|53.32|54.5|53.98|53.42|50.52|50.84|49.72|48.72|47.12|44.6|43.99|44.08|46.72|48.24|48.65|47.45|46.32|47.75|47.55|46.71|45.39|47.22|47.23|48|48.04|48.1|48|48.12|48.05|48.57|48.18|46.48|46.74|47.7|46.24|46.73|46.92|47.46|47.12|49.67|51.02|51.62|52|49.1|49.06|49.59|50.42|49.28|50.76|49.2|51.3|50.38|49.33|49.4|50.04|50.74|51.12|50.78|52|50.6|51|51.66|51.14|51.86|51.32|51.8|52.5|52.9|50.96|50.52|50|50.24|49.41|49.64|47.65|47.53|49.03|49.26|49.37|49.55|50.68|51.64|50.8|50.96|50.66|51.66|52.2|51.66|51.16|49.61|49|50.2|50.98|51.78|50.8|51.3|49.73|50.84|50.9|49.1|49.98|49.09|52.32|50.68|51.12|51.16|51.74|51.7|50.4|48.57|48.47|52.52|54.04|54.06|55.24|52.54|53.7|50.88|49.21|48.46|49.33|49.24|48.8|47.63|46.17|45.44|44.58|44.96|43.99|43.19|41.88|43.89|47.3|47.52|48.5|47.7|46.67|47.77|46.66||49.89|51.18|49.27|48.91|47.85|48.47|48.38|47.42|50.22|49.18|47.12|47.2|50.5|||50.38|49.88|50.92|47.03|43.48|44.48|43.49
05385|18980|/equities/fabege|STOXX600|120.07|122.37|124.38|123.05|123.16|122.56|120.28|120.06|119.93|119.96|120.83|121.08|119.7|119.9|116.83|117.75|118.14|118.5|117.21|117.05|117.36|118.45|120.23|120|119.95|119.32|119.38|119.06|120.34|121.19|127.76|130.33|129.76|126.36|124.82|123.39|125.81|125.98|125.64|126.05|132.26|133.2|131.78|130.47|129.24|129.19|127.3|124.59|125.42|127.75|127.47||129.71|129.65|||130.63|131.35|128.84|||127.43|123.38|123.3|126.48|127.06|128.78|126.6|126.35|127.9|129.44|128.59|129.75|128.99|129.1|129.15|132.33|132.75|135.85|134.25|134.61|131.59|131.39|132.25|130.55|131.85|134.05|134.28|135.5|133.06|135.16|137.28|131.62|127.35|121.5|119.62|115.85|115.15|111.33|112.07|111.6|110.51|113.55|116.38|119|119.81|119.16|123.29|121.57|118.95|121.69|122.28|120.9|121.12|122.79|123.84|124.01|124.21|123.4|123.79|125.95|122.11|122.79|123.1|121.76|124.69|125.98|124.82|129.22|131.56|132.28|128.5|125.38|122.85|121.85|119.59|120.1|117.94|111.86|113.5|114.58|110|105.71|105.51|108.11|108.05|110.74|106.3|108.76|109.68|108.84|106.39|107.32|111.42|111.7|114.94|111.76|113.31|112.61|113.13|113.26|113.44|111.81|110.15|112.36|112.28|112|106.65|106.05|107.22|109.89|109.21|105.14|105.15|104.86|106.62|107.74|108.22|110.81|110.07|110.02|111.25|108.33|114.13|113.09|112.96|111.24|109.25|106.61|109.27|107.91|109.84|114.14|116.66||120.12|121.7|118.39|113.02|117.5|114.06|116.72|116.91|120.81|123.56|120.9|118.82|113.21|111.55|113.76|110.24|110.01|112.39|111.46|106.55||107.35|106.05|104.79|103.76|103.22|111.04|110.94|127.48|117.1|111.73|109.63|109.08|108.81||116.74|112.5|113.35|113.04|112.25|112.25|112.57|112.64|111.81|114.46|110.05|117.56|127.54|||124.72|120.33|123.71|113.87|114.36|119.95|121.16
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|70.6168|72.1001|73.0001|72.1001|72.1168|72.6335|70.3168|69.1668|68.9668|68.8335|70.5001|69.1835|68.6668|68.6335|67.4668|66.6668|66.5668|67.3168|67.4168|66.9001|67.3668|68.0001|68.9668|70.8335|69.7668|71.9668|68.4668|69.6168|70.3668|71.3168|72.6668|72.7501|72.6835|71.3501|69.9001|70.8001|70.8335|72.0001|70.7668|72.0001|72.0501|73.0835|72.7668|71.7501|71.9001|72.0501|69.7335|67.5501|67.4001|68.4668|68.1668||70.2668|71.4501|||71.4835|72.3835|70.9168|||70.6668|70.0001|68.7168|70.3835|71.5001|70.9001|70.6668|71.2168|71.1501|71.9501|71.2835|71.3835|72.1501|71.7168|71.1835|72.7335|72.1001|71.4668|75.2668|74.4501|74.5835|75.4335|79.2668|80.5668|80.4002|80.0002|79.4168|80.5002|78.6168|79.5002|80.8335|78.0002|77.7835|78.6502|77.6502|74.9668|72.4501|70.7335|69.9001|69.2835|68.0835|71.7168|71.7668|74.8001|74.3335|74.1002|76.3335|76.8335|75.9835|76.8502|77.6835|78.1502|78.7668|78.0668|77.5668|76.4835|77.2002|76.5668|76.7335|76.0668|75.8668|75.6002|75.58|74.17|72.88|72.18|72.12|71.77|73.83|73.98|73.45|72.27|69.8|69.28|68.72|68.37|65.7|63.85|59.98|61.78|61.3|59.27|57.43|58.68|58.58|60|59.45|59.67|59.92|60.23|58.18|57.83|59.6|60|61.8|60.87|61.7|61.83|62.37|62.45|61.9|60.45|59.73|60.18|59.58|61.9|59.33|58.07|58.23|60.63|61.87|60.37|60.2|59.78|60.33|61.78|59.7|59.78|60|59.18|60.37|59.97|61.2|61|60.98|60.53|59.18|58.33|59.27|59.4|60.3|61.12|61.33||63.38|62.92|62.07|60.02|59.87|59.33|61.67|61.68|64.13|66.35|66.07|66.52|64.25|63.77|64.1|64.45|62.75|63.17|64.45|62.35||63.22|62.83|61.4|58.8|57.18|60.23|64.4|65.75|67.9|64.9|62.32|62.92|61.67||64.33|63.7|63.3|62.9|63.23|61.17|59.82|60.38|60.92|61|58.83|62.08|63.32|||63.33|60.2|58.7|55.07|52.75|53.08|55.5
05387|959205|/equities/ferrari-nv|STOXX600|194.65|197.54|196.62|195.63|195.81|196.82|191.83|193.03|188.52|188.9|187.78|191.45|196.48|197.7|197.38|194.83|196.41|196.81|196.72|198.29|199.45|199.93|201.97||205.35|204.93|207.15|209.18|208.68|202.68|201.33|200|207.79|216.99|208.18|206.98|207.25|208.5|210.16|212.07|216.14|213.65|210.43||210.07|216.16|221.69|217.96|217.96|217.97|222.1|221.75|226.08|227.01||229.52|229.69|229.64|228.61||225.53|225.34|227.54|224.64|225.73|223.73|222.19|221.03|216.4|214.89|213.93|214.95|214|210.66|210.34|215.35|214.77|214.39|211.11|212.74||212.39|210.3|209.96|209.74|214.17|214.03|210.35|207.67|206.69|205.48|209.27|204.6|205.8|208|207.09|202.2|196.01|183.18|178.42|178.57|177.12|185.34|185.42|189.97|190.1|189.93|192.54|189.37|192.52|187.71|185.76|184.19|184.9|182.84|181.32|183.4|176.49|182.63|180.87|184.6|184.09|182.35|183.28|181.25|182.83|181.58|183.3|184.1|187.92|190.14|188.85|191.58|191.99|191.72|187.86|189.42|185.84||191.74|190.97|196.69|195.57|194.75|196.3|195.51|199.29|197.31|195.43|193.81|195.02|194.71|196.3|197.19|194.3|194.32|192.63|185.49|184.25|185.95|186.64|186.73|185.51|186.45|181.7|181.02|182.2|178.89|179.93|179.19|182.18|183.03|180.85|180.79|177.56|177.39|179|178.1|176.33|179|177.56|175.91|173.51|176.01||172.16|171.94|171.01|170.98|169.62|170.09|168.69|173.05|171.45|168.21|168.58|169.81|169.69|169.7|167.89|165.29|175.68|174.51|172.6|170.85|173.99|176.19|171.21|169.45|168.71|166.69|163.37|162.78||160.48|158.76|158.79|158.25|162.76|157.39|154.81|154.76|156.91|160.05|159.87|157.28|155.7|156.04|158.53|148.99|155.62|157.25|155.86|158.5|156.35|157.02|158.02|153.15|157.01|161.34|154.3|150.6|155.76|153.42||157.04|154.01|146.48|147.01|134.83|141.85|148.45
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|20.6329|21.0622|21.4342|21.4342|21.4628|21.0336|21.3102|21.2244|20.6043|19.7935|20.3754|19.8889|20.0606|20.4803|19.6886|20.3945|20.528|20.3277|19.555|19.3261|19.1162|19.1544|19.3738|19.6313|19.6027|19.8889|19.8794|20.0797|20.9382|20.5376|19.9366|19.7172|19.9366|19.2402|18.8921|19.8221|19.2021|19.2212|19.2402|19.2498|19.4406|19.9461|20.0129|19.8507|19.6981|20.0511|20.0797|20.7188|20.6806|21.2053|20.8142|21.1004|20.881|21.1862||21.5582|21.6822|21.7967|21.8635||21.4819|21.5392|21.3961|21.0527|21.7872|22.4644|22.1115|22.1497|22.2164|21.9303|22.0352|21.978|22.2546|22.474|22.4358|22.3214|22.5121|22.2737|22.245|22.5217|22.474|22.5503|22.5598|22.3404|22.3595|22.0161|22.5026|22.5312|22.7315|21.978|21.8444|22.1497|22.3691|21.5678|18.9827|19.0972|18.8682|18.688|17.9121|17.5762|18.0399|18.4136|19.0098|19.2558|19.5491|19.3409|19.587|20.0695|19.568|19.445|19.1138|19.8992|19.3693|19.5586|19.8708|20.1358|20.0128|20.2738|20.0908|20.0812|19.7441|19.9849|20.3605|20.8613|20.2257|21.054|20.9962|20.6976|20.7843|21.5066|21.8437|21.7089|21.5259|21.0925|20.8035|21.0347|21.6704|21.7956|22.489|21.9111|22.2482|22.1904|21.6126|21.5548|22.1616|22.229|22.3157|22.3349|22.3927|21.94|21.9111|22.2771|21.9882|21.7763|21.7474|21.9978|22.0845|22.0267|21.7956|21.2081|20.9576|21.1792|20.7072|20.2931|19.9753|20.505|21.1888|21.0154|21.1888|21.574|22.1423|22.489|22.3927|21.9689|22.0845|22.6046|22.6046|22.2771|22.6528|22.3542|22.2675|22.5468|23.1921|23.3462|23.2114|23.3077|22.6335|22.8261|23.0862|23.3558|23.6929|23.6255|24.1938|24.1456|24.1745|24.2323|24.2612|24.6946|23.9048|23.6929|23.7218|24.5501|24.8679|25.0606|25.0413|24.7042|24.9739|24.5308|23.8663|23.5196|23.9048|23.3269|23.3558|23.2306|21.9497|21.9786|22.0652|21.94|22.0652|21.7667|21.757|22.7136|22.6277|21.8444|22.4462|21.1663|21.3096|21.5101|20.937||21.7776|21.8158|21.1949|20.8702|21.0135|21.7298|21.3955|21.6916|22.1023|22.408|22.2552|22.4462|23.0575|||22.2955|21.6005|21.9384|20.7898|19.6509|20.037|20.1624
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|14.625|14.46|14.44|14.435|14.68|14.895|14.73|14.665|14.8|14.445|14.375|14.51|14.545|14.815|14.57|14.7|14.875|14.535|14.69|14.85|14.675|14.9|15.055|15.185|15.065|14.785|15.005|14.625|14.95|14.6|14.46|13.615|13.385|13.11|12.875|13.135|12.955|13.195|13.04|13.305|13.41|13.465|13.49|13.84|13.685|13.84|13.89|14|13.735|13.605|13.735|13.455|13.44|13.69|||13.4|13.385|13.425|||13.235|13.05|12.81|12.795|13.075|13.015|13.185|13.11|12.96|13.23|13.245|13.065|13.14|13.23|13.23|13.04|13.185|13.135|13.115|12.97|13.03|12.84|12.685|12.555|12.46|12.67|12.38|12.31|12.21|11.99|12.145|12.04|12.185|12.46|12.475|12.52|12.37|12.02|11.75|11.66|11.34|11.495|11.265|11.56|11.57|11.57|12.01|12.185|12.185|12.045|12.24|12.15|12.31|12.265|12.25|11.94|12.19|12.09|11.81|11.84|11.755|11.67|11.71|11.525|11.72|11.39|11.54|11.415|11.855|11.835|12.095|12.29|12.29|12.285|12.44|12.485|12.345|12.58|12.145|12.145|12.75|12.81|12.7|12.83|12.86|13.015|13.06|13.05|12.89|12.885|12.96|12.785|12.78|12.795|13.05|13.1|13.34|12.575|12.56|12.335|12.485|12.455|12.705|12.275|12.18|12.695|12.575|12.785|12.82|12.995|13.18|12.98|13.06|12.84|12.83|12.84|12.54|12.615|12.55|12.465|12.87|12.9|12.935|12.48|12.49|12|12.015|12.135|11.815|12.035|11.905|12.4|12.11|12.105|11.995|12.415|12.105|11.68|11.58|11.58|11.68|11.285|11.265|11.27|11.025|10.855|10.745|10.56|10.505|10.595|10.015|10.215|10.16|10.165|9.896|10|9.856|10.23|10.06|9.922|10.07|10.5|9.99|9.678|9.436|9.37|9.86|9.708||10.14|10.21|9.734|9.504|9.212|9.238|8.758|8.162|8.732|8.7|8.708|8.834|9.56|||9.442|9.444|9.312|9.154|8.95|8.55|8.284
05390|574|/equities/fortum|STOXX600/EAFAVALUE|22.34|22.45|22.54|22.55|21.97|22.09|21.7|21.4|21.13|20.77|20.8|20.55|20.92|20.69|20.69|20.98|21.04|20.98|21.08|21.36|21.43|21.64|21.74|21.8|21.76|22.07|21.7|21.59|21.78|21.68|21.6|21.5|20.78|20.24|19.985|20.46|20.45|20.84|21|21.14|21.3|21.2|21.21|21.07|21.12|21.63|21.39|21.23|21.27|21.84|20.99||20.28|20.21|||19.7|19.835|19.675|||19.305|19.01|18.575|19.245|19.435|19.08|18.88|18.79|18.615|18.63|18.44|18.24|18.315|18.45|18.3|19.015|19.03|19.205|19.285|18.84|18.685|18.165|17.88|17.915|17.58|17.67|17.625|17.355|17.25|17.24|17.57|17.535|17.72|16.87|17.07|16.945|16.865|16.435|16.15|16.015|16.155|16.67|17.07|17.385|17.395|17.38|17.925|18.09|18.12|17.92|18.49|18.05|18.415|18.305|18.205|17.7|17.935|17.765|17.63|17.61|17.275|17.14|17.105|16.935|16.99|17.12|17.135|17.02|17.6|17.45|17.4|17.405|17.015|16.915|17.075|17.215|16.93|17.36|16.935|17.245|17.5|17.425|17.715|17.43|17.06|17.28|17.135|17.125|16.63|16.745|17.02|17.895|17.805|17.68|17.965|18.095|17.735|17.82|17.77|17.4|17.495|17.565|17.58|17.22|16.96|17.695|17.56|17.74|18.03|18.36|18.22|18.01|17.835|17.915|17.98|17.855|17.715|17.655|17.34|17.055|17.13|17.25|17.505|17.4|17.3|17.16|16.905|16.95|16.715|16.755|16.565|16.9|16.93||17.655|17.42|17.36|16.645|16.7|16.375|17.265|17.47|17.735|17.785|17.69|18.035|17.555|17.225|17.22|17.16|16.9|16.515|16|15.785||15.695|15.555|15.855|14.92|15.255|15.51|16.09|15.41|15.59|15.09|14.815|14.845|14.55||15.15|15.45|15.13|14.96|14.86|15.715|15.25|14.83|15.63|15.82|15.225|14.805|15.64|||15.51|14.84|14.905|14.41|13.88|13.71|12.95
05391|15225|/equities/galapagos|STOXX600|68.32|66.9|68.74|69.5|68.62|69.54|69.6|71|68.86|69.2|71.38|68.7|70.3|69.92|68.26|70.6|70.28|70|70.52|70.88|69.3|69.98|69|66.52|70.68|71.22|73.38|90.28|89.2|87.56|87.6|86.58|87.56|85.98|86.04|88.6|90.5|91.56|90.94|89.56|91.5|89.44|87.66|84.44|82.42|83.92|83.76|84.82|83|84.08|80.2|80.32|80|81||80.48|81.54|80.76|80.38||81.24|81.6|79.6|79.52|80.24|78.18|79.12|97.06|98.12|97.7|97.62|98.1|97.9|98.98|100.3|101.35|103.1|105.35|103.15|105.1|105.4|101.65|104.8|105.1|105.35|104|105.3|105.65|106.5|105.55|106.5|104.75|102.95|103.8|101.05|108.1|108.5|102.9|98.28|101.4|100.3|103.1|108.25|108|107.75|103.75|104.25|111.8|111.45|109.3|117.7|122.35|124.65|125.05|123.75|121.1|118|122.4|123.3|121.3|120.65|121.2|121.95|121.85|118.3|114.95|118.7|116.25|118.7|117.7|119.15|116.35|115.55|114.5|115.5|107.95|108.65|103.45|106|102.45|107.25|110.6|110.5|113.9|110.85|111.4|113.5|110.8|114.5|117.3|121.95|118.55|156.7|161.4|157.95|164.5|161|159.35|154.75|161.3|158.5|160.2|161.4|164.05|157.6|157.85|158.55|164.95|165.6|167.6|176.85|178.5|183.4|185.85|177.55|172.9|175.35|165.55|172.6|171.6|177.85|175.5|180.5|179.9|178|177.2|178.4|175.05|176.45|177.5|184.15|178.05|186.8|186.5|186.55|179.65|183.2|178.95|174.25|172.2|174.65|178.5|180.75|176.75|176.8|173.9|178|177.05|180.55|183.35|186.6|177.9|188.1|194|185|185.4|201.5|205.5|202.2|200.9|194.9|206.5|213.1|209.3|201.4|209.7|204.4|204.2|193.05||201.5|196.2|194.45|196.45|194.75|196.8|194.05|192|199.9|193.55|188.4|184.2|193.5|||186.95|185|180|185.1|174.5|174.5|173.5
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|10.235|10.34|10.43|10.63|10.83|10.69|10.525|10.3|10.385|10.455|9.996|9.74|9.672|9.604|9.284|9.668|9.454|9.208|9.388|9.494|9.434|9.578|9.462|9.474|9.014|8.922|8.84|8.872|8.54|8.324|8.242|8.336|8.254|8.12|8.284|8.5|8.578|8.62|8.584|8.8|8.952|9.32|9.226|9.05|8.95|9.388|9.262|9.508|9.218|9.31|9.328|9.25|8.984|8.5||8.754|8.762|8.76|8.834||8.8|8.654|8.358|8.278|8.784|8.78|8.808|8.884|8.964|9.056|9.31|9.162|9.216|9.15|9.334|8.858|9.048|9.064|9.044|9.558|9.5|9.718|9.816|9.196|8.852|8.82|8.99|9.018|9.136|8.65|8.64|8.814|8.874|8.26|7.036|7.158|7.25|7.348|7.296|6.954|6.82|6.862|7.4|7.746|8.144|8.01|7.862|8.092|8.18|8.172|8.072|8.318|8.234|8.278|8.422|8.492|8.27|8.434|8.236|7.802|7.79|7.912|7.758|8.12|7.806|7.982|8.28|8.552|8.432|8.712|9.036|9.098|8.982|8.844|8.948|9.032|9.058|8.808|9.106|8.886|8.894|8.876|8.968|8.972|9.14|9.106|9.214|9.18|9.368|8.962|9.126|9.326|9.426|9.448|9.528|9.674|9.806|9.612|9.336|9.152|9.31|9.386|9.274|9.124|8.9|9.088|9.402|9.588|10.125|10.35|10.35|10.42|10.62|10.335|10.4|10.45|10.45|10.58|10.505|10.465|10.42|10.685|10.62|10.55|10.385|10.525|10.29|10.295|10.43|10.4|10.655|10.58|10.875|10.735|10.94|10.995|10.965|10.94|10.65|10.8|10.75|11.25|11.485|11.87|11.985|11.65|11.75|11.7|11.21|10.715|11.02|10.895|10.405|10.45|10.45|10.44|10.715|10.44|10.67|9.936|9.578|9.718|10.01|10.135|10.26|10.38|10.17|10.41|10.03||10.515|10.44|9.85|9.462|9.414|9.426|9.27|9.064|9.6|9.626|9.262|9.646|10.16|||10.27|9.97|10.025|9.92|10.36|10.485|10.21
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|27.95|28.12|29.3|29.35|29.85|30.23|28.81|28.89|27.58|27.03|28.4|28.74|30.39|31.15|30.8|31.17|30.4|30.86|32.17|33.23|33.31|34.33|35.08|33.94|33.69|33.59|32|32.24|33.58|33.65|34.28|34.54|33.53|32.84|33.89|33.72|33.4|35.47|36.64|35.74|35.96|34.63|34.98|34.1|34.24|35.82|36.06|35.49|37.16|37.21|38.48|36.2|34.39|33.96||33.09|32.58|32.71|32.74||31.65|30.92|31.2|29.88|29.48|28.45|28.69|28.65|28.5|28.92|28.63|28.52|28.96|29.3|28.14|28.08|28.27|28.87|29.93|28.86|27.89|27.73|27.39|27.9|28|27.51|27.39|27.26|27.06|27.42|27.7|27.56|25.83|25.36|25.74|26.56|25.27|25.71|24.6|24.33|24.5|24.43|24.77|24.74|25.34|25.17|25.25|25.79|25.9|25.86|26|26.47|25.73|25.53|24.98|25.05|24.94|24.17|24.45|24.13|24.39|23.09|22.8|21.96|21.65|21.64|21.81|21.59|22.07|22.35|22.6|23.04|22.54|22.22|22.02|22.08|22.22|21.46|22.01|20.83|22.03|22.81|22.32|22.44|22.27|22.2|23.26|22.91|22.8|22.88|22.78|23.11|22.99|22.88|22.54|22.67|22.39|22|20.8|20.66|20.47|20.6|20.19|20.52|19.875|20.4|18.99|19.04|19.44|19.085|19.43|19.38|18.935|19.075|18.55|18.145|18.085|16.9|17.365|17.31|17.125|16.475|16.525|16.245|15.985|16.2|15.6|15.78|15.68|15.4|15.36|15.135|15.205|15.045|14.15|14.1|15.255|15.005|14.98|14.84|14.785|15.895|15.65|15.51|15.545|15.23|15.37|15.355|15.18|15.135|14.85|14.44|14.48|14.085|13.715|13.84|13.505|13.095|14.045|13.765|13.645|13.76|13.84|13.615|13.6|13.465|13.3|13.695|13.245||13.57|13.64|13.795|13.45|13.43|13.46|13.455|13.62|13.68|13.57|13.09|13.15|13.855|||13.64|13.74|13.7|13.56|13.5|13.41|13.45
05394|545|/equities/gbl|STOXX600/EAFAVALUE|88.14|87.86|88.4|87.78|88.54|86.84|86.02|85.4|85.3|83.94|84.26|83.78|84.18|83.8|82.16|82.9|83.14|82.6|82.66|83.82|82.98|83.96|85.38|85.6|84.94|85.16|84.68|85.04|85.54|85.46|85.4|84.16|85.02|83.08|81.78|82.94|82.66|84.14|83.1|84.38|85.12|84.54|84.06|84.42|83.8|84.4|84.48|84.4|84.5|85.6|84.64|84|82.94|83.74||82.52|82.96|83.2|82.74||82.5|82.22|81.38|80.44|81.56|83|82.3|82.36|81.72|81.48|82.06|81.86|82.48|82.16|82.54|81.9|82.36|82.24|81.68|82.92|82.16|82|82.98|81.72|80.96|80.7|81.78|81.12|80.86|79.48|78.96|79.38|80|78.88|74.08|74.22|73.38|72.94|71.48|70.28|70.18|70.12|73.26|74.88|76.42|75.98|75.4|76.5|77.38|77.26|76.32|77.84|77.8|78.1|76.86|77.2|76.8|77.72|77.28|76.8|77.12|76.98|76.56|78.06|75.4|76.06|76.8|76.5|76.48|78.8|79.56|79.92|79.02|78.8|79.04|79.1|79.9|77.94|79.26|78.04|78.4|79.34|77.4|77.58|78.26|78.94|79.68|78.58|79.36|78.02|77.86|78.74|77.98|77.98|77.72|79.12|79|78.78|77.04|76.54|76.24|76.6|75.86|76.98|73.72|75.06|76.42|75.68|75.58|75|76.78|76.64|76.38|75.9|75.52|75.66|76.1|75.94|75.98|75.34|74.42|75.18|76.3|77.22|75.76|75.04|73.94|74.68|74.5|73.46|74.02|71.66|74.54|72.12|72.4|75.42|75.66|75.18|73.88|73.18|72.84|77.44|78.66|79.68|79.66|77.06|77.08|74.72|73.76|72.72|73.68|73.18|71.5|69.58|68.38|67.8|68.12|68.26|70.6|67.38|67.22|68.42|70.9|71.88|71.04|71.82|69.8|70.4|69.9||72.88|73.18|71.12|70.3|69.4|70.92|68.68|67.58|71.02|71.54|68.02|71.28|75.3|||72.96|71.62|71.38|69.08|67.44|67.86|67.74
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|2050|2068|2125|2083|2038|2032|2010|1987|1950.5|1901.5|1925|2022|2102|2152|2070|2092|2150|2280|2358|2460|2501|2503|2561|2544|2508|2502|2489|2517|2493|2507|2486|2478|2494|2493|2450|2492|2501|2600|2615|2643|2640|2676|2710|2738|2687|2662|2579|2506|2545|2540|2465|2455|2532|2488|||2463|2420|2376|||2384|2423|2405|2425|2440|2407|2381|2420|2399|2395|2354|2395|2356|2343|2363|2359|2352|2394|2319|2307|2252|2210|2276|2292|2275|2262|2201|2233|2280|2306|2290|2299|2385|2462|2492|2347|2174|2181|2129|2189|2137|2205|2195|2210|2208|2228|2260|2306|2347|2327|2419|2411|2398|2350|2349|2317|2366|2386|2356|2330|2300|2354|2350|2288|2254|2289|2414|2428|2432|2364|2354|2319|2275|2255|2248|2268|2204|2260|2178|2263|2337|2348|2356|2328|2333|2375|2306|2362|2400|2347|2313|2310|2342|2307|2391|2268|2319|2280|2299|2270|2262|2229|2252|2159|2181|2209|2245|2250|2234|2336|2331|2340|2337|2328|2289|2339|2272|2337|2313|2334|2300|2273|2263|2220|2225|2182|2220|2169|2130|2190|2182|2182|2128|2098|2065|2092|2054|2000|1979|1949|1958.5|1878|1876||1913.5|1948|1984.5||2060|2073|1984|2101|2027|||2028|1975|2013|1956|1937.5|1964.5|1969|1890||1820|1718.5|1695|1646|1671.5|1637.5|1645.5|1661|1645|1661|1653|1601.5|1585|1570.5|1550.5|1504|1479.5|1498||||1465|1462|1460|1379.5|1379|1376.5
05396|18981|/equities/getinge|STOXX600|234.8|235.04|237.73|236.89|234.14|232.88|223.3|216.85|216.06|212.25|214.61|215.22|219.56|218.47|213.47|217.33|216.6|215.25|223.2|225.19|225|229.4|232.66|234.3|230.79|227.05|224.69|217.48|213.13|213.87|214.75|217.4|215.44|219.99|215.9|220.3|205.4|198|198.55|197.9|197.15|194|192.85|192.9|196.15|193.59|195.8|193.98|194.62|192.99|193.57||192.62|194.53|||194.08|193.35|191.6|||188.05|187.41|186.4|187.6|188|187.84|186.8|187.32|184.6|185.26|182.93|183.99|184.16|182.87|182.53|182.75|181.97|184.97|179.94|178.9|175.77|176.11|183.75|185.36|183.67|183.95|183.85|183.25|182.14|183.23|181.68|181.13|184.07|185.9|187.41|183.43|178.21|175.41|174|177.9|175.9|178.28|174.56|178.56|179.21|181.73|186.26|189.68|187.24|212.08|210.08|203.19|204.2|195.56|194.65|195.86|193.9|197.8|195.48|199.51|191.92|189.93|192|191.13|185.87|188.72|189.98|187.27|187.68|182.53|185.55|186.48|183.94|184.15|182.25|187.38|179.1|179.57|179.15|186.16|193.92|194.54|191.93|194.15|199.35|202.4|203.55|202.43|203.3|201.47|204.3|201.58|206.78|203.5|204.9|202.78|203.1|202.88|204.06|202.9|207.5|207.9|210.48|210.58|210.8|212.83|213.07|213.5|208.73|209.72|205.38|203.09|208.05|198.65|193.12|183.17|177.32|179.85|178.43|183.62|180.49|181.36|179.53|179.33|176.77|173.58|172.5|173|176.17|174.41|175.71|179.48|178.51||179.18|178.64|172.98|169.15|167.12|170.97|171.83|167.1|161.82|164.08|168.27|167.87|167.98|171.09|173.08|169.83|167.59|175.29|178.02|175.07||174.6|170.03|170.97|171.17|176.29|183.88|186.54|183.88|185.19|183.86|183.98|185.91|183.81||188.26|184.37|185.54|186.7|190.77|190.77|188.33|194.34|188.28|183.34|185.87|190.98|191.28|||192.98|184.45|188.04|190.65|187.85|182.35|187.48
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|202|200|205|204.2|203.6|202.6|202.2|201.4|203|199.5|200.8|204|204.2|201.2|199|202.6|202|200.8|202.2|202.8|201.4|203.8|204|204.6|204|201.4|201.4|201|202.4|201.4|205|205.4|204|200.4|198|200.4|197.4|203.2|204|208|199.3|198|197.1|195.6|196.1|194.7|191|191.1|193|194.6|189.9|188.4|187.7|190|||191.4|190.7|189.9|||186.4|184.9|184|187.7|186.3|191|185.8|184.3|185.1|184.9|185.3|186.6|187.8|190.5|192.1|194.9|193.6|193.7|192|190.6|192.2|192.3|194.3|195.9|195.6|193.3|193.9|195.3|191.3|190.7|192.5|191|194.9|191.6|189.2|189.5|185.1|183.6|181.3|183.5|182.3|186.8|187.6|191.4|192.7|194.2|196.4|194.3|194|193.7|196.6|196|195.4|193.6|195|194.9|194.7|194.4|190.2|189|189.4|193.1|191.9|188.5|186.5|186.1|185.4|190|198.185|191.949|186.882|183.862|183.764|183.667|184.544|188.051|179.185|179.867|178.697|182.497|184.154|183.667|181.328|185.226|187.759|187.954|186.492|186.2|186.005|180.744|182.887|182.887|184.544|183.374|185.421|184.738|182.303|180.3539|180.6462|181.718|183.0821|183.959|184.3487|181.6205|180.2564|185.9077|185.518|185.9077|185.4205|188.5385|188.6359|188.6359|191.9487|186.1026|188.3436|190.3898|185.4205|186.6872|180.6462|178.8923|181.2308|180.2564|179.3795|177.5282|177.8205|173.9231|172.559|169.7333|169.5385|170.8051|171.2923|174.8974|171.9744|174.8|173.7282|176.7487|177.3333|172.4615|177.918|175.8718|180.841|180.2564|175.5795|175.3846|176.6513|175.1897|172.1692||171.7795|173.6308|172.559|176.1641|173.4359|170.6103||171.0974|171.4872|172.4615|169.3436|169.2462|171.0974|172.559|172.1692|173.3385|171.4872|172.8513|171.4872|175.8718||176.359|177.7231|178.3077|175.9692|180.3539|178.2103|173.4359|174.0205|175.8718|177.3333|177.6256|181.0359|186.1026||||176.359|173.3385|173.3385|169.6359|170.6103|172.6564
05398|44478|/equities/glanbia-plc|STOXX600|11.88|11.84|11.56|11.54|11.36|11.18|11.17|11.24|11.4|11.26|11.4|11.52|11.2|10.76|10.75|10.91|10.25|10.03|10.11|10.14|10.15|9.94|9.88|9.9|9.89|9.95|9.96|10.11|10.17|10.33|10.29|10.33|10.28|10.26|10.18|10.17|10.25|10.34|10.33|10.27|10.45|10.31|10.34|10.25|10.21|10.15|10.1|10.3|10.43|10.25|10.54|10.58|10.41|10.43||10.38|10.43|10.38|||10.38|10.32|10.18|10.19|10.39|10.33|10.35|10.4|10.44|10.36|10.44|10.17|10.42|10.42|10.53|10.45|10.19|10.2|10.3|10.4|10.04|9.81|9.695|9.7|9.785|9.81|9.91|9.985|10.16|9.645|9.79|9.58|9.25|8.88|8.55|8.5|8.505|8.49|8.28|8.16|8.385|7.7|7.925|8.12|8.34|8.335|8.38|8.43|8.43|8.39|8.505|8.75|8.71|8.68|8.8|8.745|8.57|8.735|8.735|8.855|8.915|8.81|8.66|8.855|8.83|8.71|8.95|8.69|8.74|8.4|8.49|8.69|8.755|9.34|9.43|9.35|9.425|9.49|9.46|9.515|9.84|9.65|9.6|9.65|9.465|9.57|9.595|9.545|9.17|9.12|9.13|9.195|9.08|9.265|9.56|9.345|9.2|9.6|9.5|9.81|9.565|10.12|10.17|10.21|10.27|10.56|10.82|10.6|10.67|10.52|10.73|10.46|10.7|10.5|10.32|10.36|10.28|10.21|10.13|10.17|10.01|10.14|10.14|10.23|10.1|10.36|10.19|10.08|10.35|10.42|10.25|10.28|10.85|10.82|11|11.2|11.34|10.9|10.53|10.24|10.18|10.55|10.69|10.96|10.57|10.26|10.2|9.8|9.855|9.815|9.57|9.5|9.745|9.745|9.72|9.65|9.735|9.645|9.57|9.18|9.25|9.5|9.63|9.75|9.78|9.71|9.585|9.7|9.725||9.68|9.46|9.5|9.15|9.19|9.195|8.98|8.79|9|8.95|8.8|8.915|9.065|||8.67|8.2|8.72|8|7.715|8.33|9.02
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|480.3|476.4|487.6|475.1|463|471.7|460.2|465|452.5|453.2|474.7|499.5|525|527.6|518|528.6|521.8|527.4|542.8|548.8|548.2|543.4|549|559|551.4|515|510.2|514.8|509.6|507.6|497.8|491.6|496.1|484.2|470|484.1|487.1|483.2|493|483.8|475.3|477.5|483|467.2|464.5|468.9|461.2|461|462.7|475.6|476.3|472|489.8|493.9|||487.2|494.7|486|||485|489.8|479.9|486.4|488.7|494.7|485|493.5|492.5|487.1|485.1|480.6|477|474|476.7|488|491.4|508|501.4|486.3|482.4|473.1|481.2|474.5|465.1|466.3|480|481|475.1|478.2|466|461.7|496.1|494.8|499.5|501.4|474.9|460|459.7|456|452.8|472.1|473.4|479.7|486.3|491.3|495.5|500.8|510.4|504.6|513.2|512.2|511.6|509|487.9|488.6|486|495.6|486.7|493.7|480.8|486.4|484.7|466.4|465.2|473.3|473.1|474|491.9|482.1|479.1|472.8|460.7|457.5|454.5|452.8|444.3|451.9|438.9|454|460.3|449.9|451.9|443.8|448.5|446.2|435.8|433.8|435.1|435.2|435.6|410.1|409.8|404.4|404|409.9|403.5|396.1|403.6|399.6|394.6|382.6|396.5|385.5|386.5|394.1|389.2|384.7|380.4|390.1|392.3|391.7|389.6|379.3|377.2|383|373|377.3|375.5|379.4|376.5|370.4|375.4|367.9|365.6|358.5|353.4|360.2|357.5|355.2|361.9|368.1|364.6|370.2|358.5|365.5|356|347.8|351.8|351.8|358.8|359.7|366.7||364.6|362.3|359.9||361.7|350.1|337.2|350.1|357.4|||344.9|337.9|330.6|320.2|318.6|334.6|338.8|351.7||340.8|333.3|313.6|298.1|296.9|311.3|315|335.9|334.5|331.1|336.4|325.1|329.9|333.6|327.7|323|316.4|323.8||||316.6|320.3|308.1|290.3|289.5|293
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|21.68|21.78|21.58|21.02|20.49|20.42|19.285|19.685|19.415|19.92|20.61|20.89|21.41|21.43|20.82|21.92|21.49|21.64|21.72|22.02|22.26|22.65|22.75|22.71|22.74|22.72|23.04|23.35|23.31|23.62|23.65|23.42|23.56|23.65|24.3|24.84|25.28|24.49|24.62|24.6|25.52|25.37|25.53|24.62|24.13|24.13|24.16|23.93|23.63|23.82|23.83|23.94|24.08|24.09||23.88|24.01|24.02|23.97||23.85|23.97|24.23|24.18|24.9|24.8|24.61|24.22|24.68|24.11|24.41|23.93|23.19|23.23|23.66|23.86|23.87|24.18|23.75|24.43|24.24|23.82|24.15|24.54|25.19|25.2|25.22|25.26|26|26.35|26.33|26.03|26.18|26.3|25.48|25.08|24.55|24.01|23.65|23.19|23.34|23.79|24.44|25.08|25.09|24.81|26.55|26.82|26.71|26.75|27.33|25.22|25.38|25.62|25.42|25.13|25.01|25.29|24.95|25.02|24.4|24.59|24.42|24.47|24.29|24.17|23.8|23.3|23.86|24.2|24.1|24.3|24.44|23.52|23.2|22.96|23.3|22.83|22.5|21.68|22.08|22.36|22.01|22.71|22.48|22.99|23.25|23.17|23.67|23.29|23.58|23.7|24.32|24.72|24.5|25.08|24.98|24.8|24.23|24.71|24.31|24.41|24.95|24.92|24.7|24.6|25.71|25.76|25.15|25.09|26.42|26.59|27.1|27.82|26.95|27|27.21|26.6|26.66|26.2|26.47|26.48|26.92|27.35|26.84|27.54|27.01|27.03|27.6|27.57|27.97|27.62|28.6|28.25|28.04|28.18|28.08|28.1|27.47|27.92|28.3|28.23|28.01|27.23|27.66|27.17|27.49|28.34|28.69|28.12|27.43|28|29.91|29.91|29.8|30.1|29.5|28.84|29.93|29.02|29.4|29.5|29.74|29.4|29.22|29.1|29.8|29.96|30.13||31.06|31.5|31.94|32.44|31.6|32.45|32.08|33.09|31.2|30.28|30|30.07|30.4|||29.68|29.49|29.88|30.65|30.18|30.85|30.79
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|218.2|221.3|223.4|219.8|220|216.5|214.6|213.9|208.8|202.5|205.4|203.2|201|202.3|199|199.35|197.2|195.5|190|189|188.05|185.05|185.3|185.6|179.85|180.5|177.35|179.65|182.2|183.7|181.25|180.3|179.55|177|179|188.5|185.9|177.95|175.5|182.65|184.4|184|183.35|184.5|180.05|179.65|175.75|177.4|175.75|177.95|177.4||170.8|171|||172|174.05|172.5|||172.5|171.6|169|173.8|177.85|177.4|177.7|183|181.95|186.15|186.35|187|188.5|187.85|186.15|184.2|185.75|181.6|182.65|184.85|186|188.05|176.25|175.35|173|174.35|171.55|173.45|168.45|168.05|171.9|175|169.6|154.35|154.05|148.5|149.4|143.6|144.6|142.3|142.6|148.45|153.5|158.05|158.2|155.15|158.65|157.1|154.75|153.3|158.45|157.3|160.15|161.85|163.85|164.2|163.35|160.55|161.8|164.15|154.75|154.05|152.6|147.2|146.6|149.8|148.75|149.2|157.85|160.55|160.55|158.15|142.75|143|142.95|141.2|143.8|142.2|137.6|138.85|136.4|135.3|137.9|140.5|142.2|142.85|143.5|143.5|138.3|138.5|141.6|140.4|143.75|143.8|149.2|148|150.8|144.6|138.3|138.7|141.45|137.3|135.9|135.85|132.55|138.55|136.45|135.15|135|136.2|135.4|136.9|134.75|135.45|136.95|139.5|135.5|140|137.65|136.55|137.9|140.05|142.55|141.5|140.75|135.7|135|135.5|137.05|145.05|141.85|145.15|140||144.15|146.4|148.35|144.35|143.85|144.6|155.4|159.7|166|168.25|156.55|157.2|153.9|148|142.15|146.4|143.15|134.1|131.2|129.25||128.5|131.25|129.15|119.95|119.6|123.7|132|130.75|132.45|130.85|127|126.65|127.85||136.2|141|133.1|129.6|124.75|128.45|128.05|129.9|135.5|135.45|128.45|133.9|139.3|||136.5|137.25|134.95|126|114|115.1|123.05
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|77.2|77.95|78.35|78.45|78.1|77.45|79.1|78.05|77.05|75.5|74.55|71.55|71.5|72.45|71.2|73.8|74.45|74.45|74.45|75.15|75.3|75|74.9|74.8|74.35|74.35|73.35|76.45|76|77.55|77|76.55|76.35|74.15|72.6|74|73.1|74.65|74.3|75.9|76.7|77|76.9|77.3|77.25|77.55|76.6|77.1|78.45|79.35|78.1|77.25|77.2|77.8||77.05|78|78.05|76.55||76.25|76.05|75.9|75.65|77.35|77.8|77.8|78.1|79.8|79.2|80.05|79.5|78.8|79.45|80|78.9|79|78.5|77.45|78.3|77.7|77.95|78.3|78.2|78.25|79.3|81.1|81.85|82.1|79.75|79.65|80.3|81.35|78.4|70.55|71.8|69|68.35|67.4|66.35|66.6|66.9|69.6|70.4|71.15|70.15|68.5|70.4|69.9|70|69.65|70.55|71|71.5|71.15|71.35|69.9|68.3|67.6|67.6|66.95|66.45|67.05|67.7|65.35|65.55|66.55|66.55|67|69.2|68.95|68.3|68.7|68.9|68.55|68.6|68.35|67.8|68.5|68.75|70.05|68.25|67.45|68.65|69.15|69.65|69.4|69.4|69.95|68.15|68.45|69.6|68.5|68.85|69.4|70.35|70.45|70.5|70.4|69.65|69.9|71.15|71.5|72.9|73.35|75.05|76.15|74.85|73.95|74.8|75.75|75.4|76.15|75.5|75.15|76.65|77.6|76|76.2|75.9|74.15|74.7|74.8|75.1|73.65|74.45|72.85|72.85|72.5|73.9|73.7|73.7|76.5|75.3|77.05|75.75|75.8|74.9|72.55|73.15|71.85|76.7|77.65|78.8|79.15|78.5|77.75|76.55|75.65|74.1|76.15|75.6|72.65|71.1|70.25|70.8|69.45|69.45|69.9|66.05|65.25|67.95|70.95|70.3|69.95|69|69.05|68.75|67.65||71.1|71.1|71|69.85|68.25|69.1|68.2|69.95|71.4|70.95|69.8|70.15|70.15|||70.35|67.7|68.65|67.85|65.75|67.5|68.4
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.14|90.92|90.92|91.4|90.68|90.1|91.16|89.96|88.9|87.2|85.92|81.6|81.76|82.92|81.7|84.22|85.82|85.5|85.66|86.36|86.62|85.88|85.9|86.56|86.04|86.44|84.5|89.04|88.64|90.74|90.58|89.38|89.6|87.1|85.94|87.86|86.56|87.64|87.1|88.08|88.86|89.44|89.26|89.54|89.56|90.36|89.24|89.5|91.7|93|91.7|90.52|90.28|91||91.22|91.22|91.14|89||89.66|88.68|88.32|87.68|89.36|89.64|89.66|89.72|91.98|90.94|91.84|90.64|89.96|91.02|91.16|89.9|90.12|89.54|88.52|89.24|88.46|88.96|89.88|89.42|89.1|90.2|92|92.3|92.76|90.42|90.54|91.18|93.14|90.28|81.24|82.32|79.26|77.76|76.66|76.2|76.56|77.5|80.04|80.9|81.16|79.48|78.16|79.3|78.64|78.98|78.14|79.74|80.78|81.32|80.92|81.44|79.72|77.02|76.48|76.04|75.6|75.88|76.52|77.24|74.72|75.16|75.7|75.68|76.12|79.1|78.36|77.7|77.98|77.78|77.44|77.5|76.98|76.32|76.44|76.76|78.24|77.28|75.88|77.56|78.42|79.04|78.64|78.38|79.12|77.08|77.66|78.58|78|77.96|77.9|79.34|79.54|78.46|77.32|76.5|76.72|78.46|79.44|80.56|82.24|83.68|85.5|84.1|82.16|82.88|83.94|83.54|84.96|84.32|83.84|84.92|86.62|84.54|85|84.5|83|83.66|83.58|83.64|82.56|82.5|81.56|82.06|82.1|83.56|83.12|83.2|86|84.8|86.6|84.16|84.4|84.02|81.16|81.46|81.04|85|85.84|86.78|86.6|86|86.06|84.1|83.96|82.48|84.06|83.46|79.2|77.82|76.34|76.6|76.6|75.9|76|72.5|71.64|74.56|75.62|75.58|75|74.02|73.54|73.82|73.62||77.62|77.96|77.8|76.52|75.28|76.32|75|77.36|78.88|78.44|76.72|75.72|74.88|||75.1|72.92|73.6|72.7|70.78|72.62|73.42
05404|18949|/equities/hera-spa|STOXX600|3.122|3.164|3.18|3.16|3.112|3.11|3.08|3.052|3.008|2.926|2.962|2.91|2.972|3.022|2.954|2.984|3.008|3.01|3.016|3.058|3.076|3.09|3.102|3.154|3.12|3.112|3.074|3.058|3.11|3.038|3.008|3|2.91|2.9|2.884|2.882|2.838|2.884|2.872|2.846|2.9|2.99|3.05|3.096|3.06|3.088|3.16|3.07|3.1|3.028|3.006|3.034|2.974|3.052|||2.98|2.996|2.988|||2.938|2.908|2.85|2.95|2.986|2.928|2.882|2.916|2.88|2.91|2.942|2.96|2.978|3.006|2.972|3.01|3.036|3.06|3.176|3.088|3.072|3.016|3.022|3.05|3.036|3.04|3.056|3.12|3.02|3.036|2.984|2.954|2.99|2.778|2.808|2.814|2.746|2.724|2.7|2.676|2.722|2.792|2.82|2.896|2.894|2.918|3|2.938|2.904|2.874|2.976|2.95|3.012|3.048|3.07|3.062|3.1|3.116|3.158|3.106|3.152|3.204|3.222|3.176|3.196|3.224|3.212|3.208|3.266|3.304|3.286|3.264|3.242|3.266|3.246|3.266|3.216|3.226|3.164|3.28|3.268|3.186|3.202|3.2|3.224|3.25|3.316|3.35|3.244|3.268|3.3|3.248|3.326|3.36|3.382|3.394|3.318|3.25|3.152|3.162|3.17|3.18|3.158|3.274|3.208|3.292|3.21|3.19|3.242|3.32|3.368|3.332|3.33|3.326|3.282|3.228|3.214|3.258|3.208|3.218|3.306|3.288|3.34|3.42|3.43|3.388|3.346|3.392|3.338|3.31|3.374|3.456|3.46|3.48|3.476|3.5|3.516|3.402|3.36|3.36|3.484|3.534|3.616|3.584|3.578|3.572|3.528|3.45|3.45|3.424|3.338|3.35|3.334|3.218|3.198|3.204|3.138|3.154|3.09|3.106|3.214|3.286|3.252|3.168|3.128|3.168|3.228|3.236||3.378|3.336|3.354|3.35|3.272|3.238|3.25|3.16|3.288|3.272|3.192|3.196|3.222|||3.232|3.086|3.202|3.21|3.176|3.218|3.172
05405|18983|/equities/hexagon|STOXX600|770.4|763.09|761.23|764.03|760.8|755.01|738.23|728.13|708.08|710.17|720.4|726.23|726|714|705.47|722.77|721.53|710.1|720.83|727.71|722.2|728.59|739.23|738.51|727.04|729.24|732.01|728.72|735.06|740.33|746.2|742.45|756.47|752.55|740|737.17|741.4|767.7|768.6|766.8|763.79|761.32|752.8|752.1|757.4|756.6|757.17|750.43|754.87|760.04|750||751.93|759|||754.5|750.55|745.2|||734.62|729.7|714.2|731.97|722.6|703.49|694.97|696.76|699.2|697.07|711.45|709.72|710.87|709.93|704.32|706.74|717|710.9|708.96|700.3|698.7|703.95|710.9|711.57|707.3|710.9|710.05|706.63|704.2|706.33|699.45|674.24|698|686.4|694.48|676.36|663.2|656.95|639.28|640.27|653.89|649.18|655.44|667.53|668.62|673.08|681.88|681.12|686.42|670.33|680.88|681.78|692.11|680.81|672.69|667.8|674.97|677.93|671.4|680.29|682.46|678.67|664.67|638.31|636.87|651.6|642.53|663.51|675.95|668.27|675.47|665.77|661.54|656.02|650|649.82|641.23|649.02|642.85|659.6|648.81|635.22|628.77|620.93|624.8|604.18|611.47|613.84|598.51|596.4|602.82|603.09|598.26|589.2|599.2|590.28|597.88|589.34|596.53|585.02|589.38|578.4|584|574.94|572.4|587.17|585.14|581.8|571.9|583.01|585.4|592.02|583.73|581.25|582.7|582.25|589.35|552.64|551.74|555.39|555.14|552.18|555.06|552.54|549.5|547.58|540.85|545|540|533.6|529.98|541.41|536.44||543.54|538.34|531.07|496.85|519.14|516.14|540.74|543.74|535.34|549.46|536.95|538|522.63|518.23|516.67|504.86|501.78|496.64|483.33|475.03||473.75|470.57|473.95|456.1|446.4|475.88|472.32|475.85|472.13|464.95|461.05|464.59|466.17||490.81|480.44|472.32|448.55|442.84|442.84|439.82|449.7|453.87|462.34|442.95|440.89|454.87|||449.95|435.05|439.2|415.26|406.8|395.12|410.47
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|95.85|94.15|94.8|95.35|96.55|97.3|95.45|94.8|94.8|92.55|92.45|93.75|92.1|92.2|90.6|98.4|100.1|97.45|97.1|97.2|96|97|99|97.65|97.9|95.75|94.1|94.15|95.15|93.7|95.3|95.4|96.9|94.35|91.65|87.4|86.1|88.2|87.6|89.6|90.35|90|89.15|88.85|89.75|91.8|93.2|91.65|90.55|91.8|91.3||87.15|87.75|||88|91.3|88.9|||88.6|88.65|87.05|89|88.4|86.25|86|85.25|85.4|85.3|87.7|86.7|87|87.5|86.35|88.45|88.75|89.35|88.05|88.15|88.3|89.2|86.75|88|85.55|87|89.3|90|89|88.2|89.95|89.8|87.25|83.1|81.9|82.15|80.8|78.45|78.4|77.75|78.6|81.9|81.35|85.6|87|86.45|87.4|86.7|87.4|86.9|86.35|85.25|86.45|86.1|84.9|86.4|86.05|86.6|82.55|81.2|80.25|79.75|80.05|77.95|78.1|78.15|76.5|76.85|81.9|79.65|79.35|78.15|75.6|75.85|75.1|75.65|74|73.8|72.5|71.7|71.35|70|71.35|70.5|69.4|70.55|68.05|67.3|65.5|66.1|66.15|67|64.35|62.75|63.9|62.95|64.2|62.35|61.1|61|61.05|58.55|59.3|58.2|58.6|60.45|60.95|61.45|61|61.45|61.8|61.65|63.75|63.45|70.1|72.65|71.85|72.25|69.35|69.6|71.1|72.2|71.55|69|70.4|69.45|69|69.2|69.85|70.3|70.65|73.3|70.9||73.65|72.95|73.25|71.15|71.4|70.55|74.8|77.75|80.05|79.9|74.95|75|73.3|71.55|70.35|73.2|73.25|69.7|66.35|65.35||65|65.55|65.8|63.75|62.1|64.5|66.7|67.75|67.1|65.45|65.05|65.25|64||71.25|71.95|68|62|61.3|62.95|60|59.45|62.45|61.85|57.35|57.75|61.25|||60|60.1|60.75|59.3|57.65|57|56.25
05407|18984|/equities/holmen|STOXX600|395.12|378.24|380.23|382.54|380.59|382.62|378.29|378.72|375.72|371.94|375.36|378.02|376.74|376.49|372|372.26|368.32|362.87|372.66|378.4|380.4|388.4|385.63|382.48|378.39|378.2|377.42|381.54|390.51|392.73|385.11|389.18|396.5|392.46|383.8|377.4|387.8|386.83|382.76|396.82|402.52|399.66|398.69|403.4|402.04|410.84|404.81|406.2|399.51|405.2|396.65||389.15|395.8|||395.4|395|392.58|||388.43|388.19|389.2|393.52|392.59|391.53|385.86|384.2|382.21|384.84|382.18|372.16|372.8|375.5|371.36|373.05|368.92|378.16|380.8|376.2|377.2|375.36|381.76|377|369.8|371.5|366.56|365.36|355|358.69|360.9|358.42|357|352.44|347.63|339.11|339.39|333.8|335.67|332.64|327.43|332.4|335.52|346.44|347.28|347.2|339.15|341.56|341.11|344.07|349.34|349.16|346.2|344.24|344.43|352|347.47|336.2|335.13|334.6|334|334.93|337.2|328.64|325.28|325.4|324.24|327.28|336.04|333.75|335.22|327.57|324.31|321.53|321.16|323.91|318.63|317.42|315.75|319.28|317.25|308.84|307.83|312.37|317.24|315.01|310.4|307.37|301.17|274.37|303.47|302.8|304.43|292.55|294.6|290.64|290.97|293.57|297.8|302.2|304.43|301.43|300.6|299.52|302.45|308.2|306.23|305.95|306.47|309.09|305.44|308.83|311.41|303.53|302.9|307.01|303.23|303.91|299.97|304.76|301.97|301.98|302.64|298.82|303.97|300.64|297.21|295.84|299.34|298.35|302.65|304.81|313.2||311.3|304.91|303.17|296.96|293.63|291.52|294.92|295.16|298.02|302.37|306.77|299.87|301.89|306.04|308.6|307.35|303.65|303.89|297.66|292.73||295.21|287.48|287.6|275.17|273.43|284|285.97|296|286.86|280.57|279.13|279.11|275.71||284.2|280.51|282.02|278.31|279|279|279.32|280.12|279.37|286.57|280.17|280.37|281.29|||277.17|278.21|275.77|272.48|265.77|268.43|263.37
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|38.5|38.08|38.6|38.52|38.88|39.38|39.22|39.74|39.58|38.66|38.58|38.06|37.72|37.78|37.28|38.26|37.82|37.32|38.3|38.66|39.04|39.3|40.22|41.26|41|40.62|41.42|40.86|40.88|40.88|41.32|42.1|42.02|41.28|40.52|40.92|41.36|42.5|42.14|42.22|42.58|42.3|41.98|41.62|41.54|42.26|43.02|43.04|43.08|42.38|42.4||41.08|42|||42.26|42.92|42.52|||42.02|42.06|41.28|42|41.62|42.1|42.16|41.7|41.42|41.16|41.46|42.06|41.42|41.46|41.8|41.76|42.88|42.1|43.24|42.76|43.04|42.94|44.32|44.52|44.64|45.54|46.06|46.4|45.68|45.76|45.6|45.62|45.96|45.02|45.06|44.26|43.38|42.62|41.92|41.44|41.64|42.34|42.48|43.3|43.04|44.22|43.8|44.08|44.32|43.94|44.42|43.66|43.52|43.18|42.82|43.38|42.8|43.18|43.08|43.14|42.18|42|42.46|40.82|40.4|40.12|40.46|39.46|40.96|41.68|41.78|41.32|41.14|41.24|41.2|41.5|40.58|40.72|40.1|39.96|40.62|40.6|40.54|40.58|40.94|40.92|40.22|40.66|39.56|39.6|40.2|39.7|39.74|39.26|39.1|39.3|39.56|39.82|39.68|38.94|39.06|38.86|38.38|37.8|38.26|38.5|38.76|39.36|40.7|39|35.66|35.16|35.44|35.04|34.76|34.7|34.24|34.54|33.96|34|34.76|35.04|35.26|35.4|35.88|34.86|35.04|35.58|35.32|34.7|34.98|35.76|35.5||35.86|35.62|35.94|34.86|35.06|34.98|36.1|36.78|36.54|37.5|37|36.88|36.6|35.96|36.32|36.42|36.94|35.46|34.1|33.96||34.3|34.2|33.58|32.04|32.02|32.8|33.74|33.6|33.46|33.72|33.58|33.5|34.08||34.12|35.22|32.68|31.5|31.1|31.06|30.44|30.14|30.24|30.7|30.56|30.18|31.98|||31.8|30.98|29.74|28.6|28.34|28.02|27.94
05409|18987|/equities/husqvarna-b|STOXX600|121.36|115.7|118.51|117.36|115.89|115.83|112.68|109.78|105.93|106.24|105.46|107.42|106.81|104.76|103.47|102.6|102.61|101.08|102.98|103.23|102.01|103.32|103.56|104.09|102.29|102.46|103.72|103.82|106.08|104.19|106.35|107.2|108.3|106.18|103.4|107.08|109.4|110.25|108.2|108.14|109.6|109.3|108.43|109.9|110.38|111.9|111.33|106.63|106.84|109.16|105.6||108.78|108.15|||107.15|107.85|107.24|||106.45|106.75|107.05|107.65|106.14|105.1|105.42|104.75|100.59|99.73|100.08|92.23|92.84|90.71|89.4|89.61|89.47|91.13|91.43|91|90.85|91.28|90.49|90.65|91.11|91.18|91.46|89.88|89.72|89.32|88.08|88.82|98.17|97|98.2|95.23|95.24|91.96|91.28|91.61|91.6|93.43|95.05|98.98|99.43|100|103.5|100.99|102.47|99.17|100.92|99.54|100.2|99.97|99.96|100.01|98.97|99.45|99.3|99.04|98.06|96.12|95.91|93.84|93.74|93.17|91.59|91.48|94.36|95.57|94.08|93.26|91.79|91.85|91.07|91.97|92.39|93.01|91.27|91.53|96.21|94.55|94.48|94.27|94.88|94.63|94.88|94.53|91.65|91.85|92.02|88.94|89|85.97|86.45|88.27|88.3|89.76|86.21|86.17|85.67|85.42|84.08|84.14|83.89|84.23|83.62|82.18|80.48|81.57|80.27|79.84|79.79|80.01|78.34|82.43|80.07|80.09|79.83|79.41|77.55|76.73|77.22|76.31|75.99|76.41|76.3|73.97|75.7|75.91|76.08|76.06|73.49||75.09|75.37|76.45|71.7|72.88|71.05|74.97|75.04|75.35|74.17|73.7|72.32|70.54|69.99|68.54|70.45|71.99|66.99|65.53|64.49||63.36|61.39|60.61|56.9|55.74|56.71|59.27|57.97|58.15|58.25|56.96|57.11|56.53||60.07|61.37|59.14|60.9|57.66|57.66|58.43|57.79|56.29|56.08|53.31|52.98|53.9|||53.75|53.07|51.44|46.38|45.58|46.09|47.23
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|10.063|10.0724|10.2847|10.1479|10.1385|10.2564|10.1149|10.0913|9.8084|9.6056|9.7188|9.4406|9.7754|9.8131|9.832|9.7046|9.8037|9.6716|9.7046|9.9121|9.9829|10.0913|9.9923|10.1432|10.1903|10.162|10.162|10.2611|10.4214|10.61|10.6666|10.7279|10.6242|10.6336|10.5487|10.7751|10.7138|10.9543|11.0203|10.9967|11.0344|11.0627|11.1476|11.2136|11.2372|11.3221|11.4211|11.3126|11.5799|11.6685|11.4632|11.4119|10.936|11.1086||10.9174|10.9547|10.9547|10.9034||10.7027|10.7074|10.5628|10.4835|10.6468|10.6328|10.5068|10.4648|10.5301|10.4975|10.5441|10.4881|10.4788|10.4601|10.4508|10.5068|10.5441|10.5674|10.6794|10.7027|10.5394|10.5441|10.5208|10.5768|10.6794|10.6001|10.5721|10.5534|10.5908|10.6514|10.6794|10.5954|10.3202|10.3248|10.2455|10.2642|9.9656|9.8863|9.6763|9.4477|9.5364|9.6437|9.8909|9.9656|9.9889|10.0169|10.0589|10.2315|10.2129|10.3202|10.2782|10.5161|10.3995|10.3295|10.0776|10.1055|10.1055|9.9516|9.9842|9.9982|9.9796|9.807|9.8256|9.779|9.6903|9.6577|9.639|9.6297|9.7136|9.751|9.8349|9.9189|9.9609|9.8443|9.8909|9.9003|9.9143|9.7883|9.9563|9.765|9.9702|9.9842|9.8443|9.8443|9.9842|10.0402|10.1009|10.1662|10.1849|10.0916|10.0729|10.1009|10.0822|10.1942|10.2362|10.3295|10.3901|10.2315|10.1709|10.1429|10.1242|10.1382|10.2642|10.3482|10.1895|10.1942|10.3528|10.3248|10.2642|10.3062|10.3435|10.3668|10.5161|10.4881|10.3435|10.3015|10.2642|10.0962|10.0776|10.0122|9.8909|10.0029|9.8855|9.8719|9.7897|9.7806|9.4522|9.4157|9.2879|9.1602|9.2241|9.1219|9.3837|9.2423|9.2971|9.089|9.1374|9.1328|8.861|8.8956|8.8336|9.4249|9.5797|9.5608|9.4664|9.3984|9.5466|9.3739|9.1549|9.1436|9.0776|9.0643|8.7321|8.6302|8.5301|8.4395|8.4735|8.4093|8.4603|8.0243|8.0658|8.2055|8.2546|8.1621|8.3055|8.3414|8.3942|8.4603|8.4433||8.6264|8.8227|8.566|8.4074|8.2357|8.3527|8.4886|8.2527|8.4811|8.4792|8.3923|8.3999|8.5736|||8.5962|8.4207|8.5377|8.5754|8.5415|8.2942|8.2772
05411|18982|/equities/hakon-invest|STOXX600|410.8|413.09|409.77|410.3|410.64|410.71|410.16|405.62|406.92|408.18|401.24|405.4|405.74|403.53|401.96|402.01|405.69|409.05|409.21|411.31|412.48|415.89|411.2|409.4|415.2|417.64|420.57|413.3|414.72|418.07|417.5|418.6|421.95|419.97|426.32|435.68|454.94|419|416.9|412.22|406.5|404.85|408.2|407.14|410.4|408.9|410.51|402.81|413.86|412.59|415.32||412.73|413.34|||410.67|415.42|387.75|||411.1|409.4|410.82|415.34|408.16|408.81|410.6|408.4|409.41|418.23|419.55|416.62|417.07|412.9|411.37|416.3|414.35|413.06|410.02|406.51|402.46|401.95|408.9|412.58|412.1|415.62|411.55|405.81|410.1|416.44|416.95|412.29|415.46|426.7|426.37|425.1|417.05|420.45|416.03|415.5|417.61|420.12|427.99|464.84|462.58|456.5|458.93|458.84|457|458.67|459.8|462.27|460.83|463.7|456.61|456.23|456.8|460.1|456.55|457.75|454.88|466.68|463.8|464.65|465.35|465.75|470.1|456.4|455.05|453.24|441.52|438.52|442.85|443.11|439.6|440.74|436.1|427.4|425.13|430.26|427.55|428.94|424.71|428.8|433.91|431.5|436.54|434.81|435.6|434.85|432.02|430.69|430.41|426.1|426.04|427.6|416.7|423.74|428.93|429.9|434.55|436.55|432.87|434.7|433.7|435.2|431.3|433.25|430.5|433.6|429.92|431.68|438|438.95|440.13|438.35|444.9|445.85|445.2|445.55|446.04|438.36|434.6|440.8|436.73|437.79|444.24|445.45|448.51|438.95|445.28|446.61|438.75||428.29|432.4|424.84|420.3|424.98|428.77|433.4|430.13|428.75|427.55|424.7|428.4|433.53|444|442.74|430.51|418.44|423.4|424.41|416.45||423.4|422.72|426.71|425.65|422.41|436.85|432.75|415.89|418.88|420.39|419.64|420.95|419.61||436.6|448.45|459|457.48|454.4|454.4|459.5|451.01|437.24|435.19|437.31|440.2|436.36|||430.65|427.13|451.34|449.22|443.3|426.14|427.35
05412|6983|/equities/iliad|STOXX600|158.55|157.9|160.65|153.75|153.05|154.9|156.4|151.15|153.25|150.55|151.25|148.4|149.65|148.65|146.6|148.35|149.05|150.55|151.15|152.5|152|154.6|155|156.35|153.05|151.85|153.45|155.9|151.3|151.5|152.6|154.1|153.15|152.3|152.65|154.95|150.75|153.9|157.05|158.65|156.65|157.65|157.15|158.9|160.15|165.3|162.55|161.8|164.8|166.65|168.5|166.6|171.3|172.85||168.1|168.6|169.85|168.8||166.55|166.95|169.65|171.55|173.15|169.8|172|170.2|174.15|172.8|174.5|177.05|176.65|175.05|174.45|178.15|180|174|170.2|173.6|172.1|172.7|169.25|172.1|172.7|173.7|170.05|170.9|173.6|172.8|175.3|173.15|168.6|166.75|172.65|173.3|170.1|166.45|165.8|166|168.15|164.45|164.55|162.3|164.05|163.35|164.25|166.9|168.05|169.8|170.75|173|173.9|170.6|169.55|164.75|159.4|161.95|163.15|162.05|157.95|157.05|157.6|159.95|161.35|163.9|166.6|167.4|163.95|169|168.55|168.7|169|166.2|164.7|169.8|171.3|166.2|170.65|169.35|173.95|178.05|178|179|176.75|176.95|174.35|171.5|170.05|167|167.7|169.1|166.5|167.05|168.35|170.35|171.5|165.1|166.35|168.2|165.55|167.8|168.3|169.65|166.4|167.15|172.95|170.2|171.55|176.4|179.8|179.85|178.85|179.5|178.35|179.55|177.4|177.75|176.2|175.95|178.15|176.9|180.1|181.5|178.65|177.3|176.3|173.65|173.4|171|172.45|170.25|170.85|170|173.9|167.1|163.6|166|159.25|160.7|161.6|163.7|162.65|161.7|161|165|163.75|166.25|162.45|158.4|156.45|151.1|157|155.6|152.5|148.7|144.9|143.95|148.6|144.45|143.7|142.95|146.35|140.65|143.3|144.25|144|140.1|138.5||136|139.15|138.45|142|139.7|139.25|139.6|139.6|136.25|135.2|133|131.15|133.4|||128.8|131|128.8|130|134|128.55|125.8
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|116.2|114.7|114.4|112.4|111.6|112.45|112.5|110.1|108.9|105.25|105.85|106|106.45|104.3|101.95|103.35|102.35|102.1|104.55|106.15|104.05|104.55|106.1|106.65|107.4|105|103.85|104.35|104.5|103.75|106.35|105.6|105.8|104.4|102.25|104.3|103.75|106.9|108.5|109.05|110.8|106.8|105.9|106.4|106|106.5|107.75|106.05|107|107|106.6|105.1|106.2|107.55||104.25|105.85|106.75|104.9||105.55|104.1|104.05|102.5|105.1|102.9|101.05|100.3|101.75|101.9|103.15|103.5|102.7|101.95|102.65|102.05|104.15|104.45|104.9|103.15|102.15|101.25|100.55|101.6|104.5|103.45|102.5|102.5|102.1|102.9|104.1|105.35|103.15|105.85|107.95|107.4|105.2|102.8|100.7|99.46|99.96|100.45|102.35|102.35|104.3|104.4|103.25|104.65|104.3|105|103.25|103.9|103.2|103.6|103.1|102.2|102|101.25|103.3|103.55|102.6|101.6|102|101.45|100.6|101.95|101.2|103.75|102.8|104.85|103|101.3|92.8|92.32|92.68|91.48|91.16|89.42|90.18|88.16|88.8|91.66|89.72|89.48|89.1|90.02|91.68|89.8|91.26|89.08|89.3|92.28|90.68|90.96|89.5|91.48|91.66|90.62|89.26|90.04|88.92|89.62|87.98|89.52|87.56|87.5|88.9|88.72|89.1|88.32|89.42|89.24|89.3|90|88.22|87.7|88.36|84.66|85.76|84.22|84.32|83.66|84.5|84.54|83.72|84.48|83.68|83.68|84.22|83.16|84.08|82.56|85.02|83.8|83.72|83.26|83.48|83.76|79.44|78.76|77.44|81.64|81.18|82.42|84.4|85.72|85.48|84.72|85.02|84.82|86.02|84.44|84.88|84.96|83.06|82.18|82.58|81.16|81.24|78.98|78.86|80|80.76|81.48|83.06|80.48|79.3|78.94|77.52||80.72|81.46|80.16|78.72|77.28|77.12|77.28|76.06|76.76|73.24|72.02|71.78|72.48|||70|69.62|66.86|64.7|62.5|62.22|62.48
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|17.3|17.43|17.46|17.28|16.9|17|16.69|16.77|16.85|16.65|17.09|17|17.09|17.15|16.61|16.6|16.73|16.6|16.6|16.4|16.17|16.42|16.57|16.66|16.54|16.79|16.52|16.74|16.94|17.2|17.31|17.83|17.8|17.74|17.42|17|16.85|17.05|16.78|17.36|17.39|17.82|17.77|17.68|17.27|17.63|17.15|17.2|17.23|16.7|16.92|16.8|16.7|16.8|||16.97|17.2|16.72|||16.64|16.51|16.11|16.91|16.99|16.84|16.69|16.58|16.48|16.58|16.58|16.51|16.44|16.62|16.32|15.92|15.6|15.62|15.86|15.99|15.28|15.25|14.81|14.5|14.48|14.65|14.5|14.49|14.01|14.03|14.13|14.1|13.45|12.18|12.25|12.04|11.78|11.7|11.5|11.56|11.84|12.44||13.1|12.97|13.14|13.49|13.61|13.37|13.65|13.75|13.77|13.94|14.09|13.63|13.45|13.81|13.48|13.49|13.4|13.51|13.32|13.55|13.21|13.21|13.18|13.26|13.36|13.98|14.42|14.69|14.43|14.19|14.08|14.05|14.27|14.12|14.12|13.62|13.99|13.92|13.7|13.9|14.19|14.06|14.31|14.04|14.38|13.97|14.13|13.76|13.85|14.18|14.4|14.35|14.38|14.48|14.4|14.36|14.28|14.67|14.52|14.13|14.03|14.08|14.37|14.48|14.57|15.33|15.45|15.79|15.9|15.9|15.9|15.81|15.95|16.04|15.98|16|16.05|15.31|15.14|15.54|15.22|15.21|15.23|15.2|15.1|14.87|14.9|15.01|15.44|15.81|16.14|16.12|16.28|16.45|15.51|16.34|16.06|16.81|17.13|17.45|17.28|16.54|16.61|16.62||16.84|17.12|16.52|16.53|16.36|15.81|15.57|15.77|15.72|15.98|15.59|15.69|16.16|16.5|16.69|17.24|17.15|16.84|16.94|16.34||16.88|17.62|16.81|16.6|17.17|17.5|15.73|15.21|15.96|15.07|14.93|15.33|15.94|||15.87|15.86|16.52|15.8|15.49|15.93|15.95
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|28.65|29.1|29.57|30.11|30.06|30|29.41|29.06|28.44|27.7|27.57|28.35|28.11|27.79|27.31|27.6|26.99|27.45|26.03|25.9|26.04|25.85|25.93|26.23|25.71|25.59|25.65|25.9|25.97|26.13|25.68|25.13|25|24.61|24.49|25.1|24.99|25.06|24.84|25.59|25.98|26.17|25.96|26.2|26.06|26.32|25.78|26.11|26.22|26.72|26.23|26.4|25.75|25.84||26.04|26.39|26.36|26.33||25.95|25.87|25.76|25.32|26.16|26.55|26.56|26.77|27.45|26.4|26.72|27.14|26.88|27.6|27.74|27.65|27.92|27.83|27.85|28.28|28.01|28.1|27.98|27.19|27.24|26.97|27.33|27.18|27.53|26.67|26.39|26.83|27.27|26.49|23.23|23.23|22.6|22.21|21.39|21.19|21.37|21.83|22.62|23.53|24.19|23.89|23.97|24|23.88|23.5|23.47|24.04|24.13|24.23|24.26|24.18|24.23|24.41|24.31|24.1|24.3|23.8|23.94|23.99|23.42|23.48|24.24|23.95|24.31|24.85|25.46|25.81|23.88|22.71|23.25|23.25|22.83|23.04|23.13|23.04|23.68|23.49|23.25|23.55|24.05|24.01|23.96|23.71|23.69|23.17|22.95|23.27|23.29|23.7|23.68|24.1|24.06|23.74|22.69|22.54|22.38|22.68|22.46|22.46|22.52|22.72|23.57|23.41|22.95|22.88|23|23|23.56|22.99|22.99|23|23.24|22.77|23.35|23.13|23.18|23.35|23.85|24.4|24|24.33|23.49|23.57|23.91|23.75|24|23.99|24.5|24.48|24.95|24.75|25.09|24.76|23.92|24.41|24.79|26.17|25.68|26.31|26.9|26.265|26.74|25.74|25.17|25.05|25.35|24.49|23.83|23.55|23.15|23.28|23.35|23.06|23.5|22.44|22.58|23.54|24.33|23.11|23.12|23.38|22.22|21.9|21.75||23.25|24.09|23.32|23.78|22.99|23.45|24|24.35|25.06|25.55|24.47|25.76|26.36|||25.26|24.34|24.49|23.3|21.98|21.88|22.51
05416|18989|/equities/industrivarden|STOXX600|324.25|326.41|328.54|330.77|328.84|327.72|321.68|317.46|315.17|311.77|310.6|310.04|308.41|304.15|297.74|295.65|291.68|287.5|292.2|290.27|287.74|289.66|290.54|291|291.6|292|292.51|288.38|290.26|290.92|292.8|294.5|292.56|285.18|282.38|285.09|285.4|289.35|286.15|287.6|288|287|285|286|283.01|287.59|283.8|285.98|290.32|285.62|281.51||276.7|278.29|||276.51|274.97|275.07|||272.98|270.82|267.8|274.2|274|269.53|267.6|269.14|269.97|268.96|272.4|269.61|271.2|270.57|270.86|270.17|267.38|271.38|275.5|275.95|273.82|270.44|271.74|270.41|270.97|269.29|265.85|264.6|260.7|256.8|258.12|255.67|256.9|258.62|257|247.05|246.37|239.84|240.19|239.6|235.6|240.72|244.93|249.06|246.5|246.85|251.19|248.59|243.97|243|248.03|250.96|250.04|248.17|250.11|245.12|246.31|245.41|241.2|245.07|243.25|242.29|240.87|234.6|234.03|234.08|232.62|234.96|241.09|241.26|246.48|243.29|241.43|240.83|242.43|239.33|237.17|238.29|236.23|238.56|235|228.8|233.88|231.69|233.73|233.83|233.92|234.14|230.43|231.54|231.97|231.55|229.21|227.6|230.4|230.57|228.83|224.62|224.57|225|223.89|220.58|223.12|216.7|216.2|221.66|219.32|221.88|221.8|228.4|227.03|225.18|226.11|225.14|223.94|224.22|222.55|223.3|220.19|219.39|221.21|221.27|219.57|218.69|215.8|211.11|221.56|211.78|212.4|208.63|209.06|214.96|212.82||216.47|216.43|210.73|201.86|204.79|180.14|228.19|225.41|227.8|227.71|224.11|218.38|216.15|211.17|205.91|209.99|211.68|207.53|203.3|199.11||199.3|200.32|196.88|188.67|188.47|192.58|198.99|201.6|203.36|199.98|194.82|195.42|192.79||203.38|208.99|200.44|197.08|193.77|193.77|195.5|193.91|197.19|199.13|194.89|198.19|206.01|||209.62|210.15|213.73|202.58|193.43|191.1|192.14
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|210.6|205.8|208.8|205.6|206.2|207.2|203.2|202.4|198.6|197|201.4|203|199.1|197.2|192.8|191.8|191.6|188.5|192.9|195.4|190.3|188|190.7|191|189.1|186.7|184.5|184.1|188|187.8|190.2|189.6|189.1|176.9|171.8|174|171.6|174.4|170.8|173.9|176.7|174.5|173.8|175|174.7|179.2|178.8|175.6|176.3|179|178.1||176.7|179.2|||176.2|177.6|176.1|||172.1|171|169.5|168.1|172.6|170.5|168.166|166.133|162.333|158.933|164|166.333|165.8|163.667|161.667|158.933|158.8|163|158.2|154.667|152.733|153.733|154.133|154.333|153.6|153.933|155|156.6|155.533|151.933|151.4|150.067|160.467|161.067|161.2|158.4|152.133|150|150.467|149.733|149.6|153.733|154.667|161.067|163.067|160.467|163.333|166.2|169.5|163.533|166.3998|165.8665|165.5332|164.6665|164.4665|164.6665|165.0665|166.1332|162.5998|163.9332|160.2665|161.4665|158.3998|157.3998|157.9332|157.1998|158.2665|156.3998|164.3998|161.4665|160.9332|157.1998|155.3998|153.1332|151.4665|149.5999|146.6665|148.7332|145.3332|146.0665|154.3332|152.3998|151.8665|152.2665|151.6665|154.9998|151.0665|151.8665|152.6665|153.7332|153.7332|153.9998|153.9332|150.3332|151.9332|150.9998|150.1332|150.5332|151.7332|151.9332|153.9998|151.1998|152.7999|147.5999|146.7332|148.7999|149.4665|151.3999|150.1332|154.5998|152.9998|153.5999|157.7332|146.3332|132.7332|133.1999|127.9999|128.5332|126.7999|125.7332|126.9332|129.2665|127.1332|125.9332|126.1999|123.1999|122.6665|123.3332|123.2665|121.9999|123.3332|127.7999|125.5332||125.8665|125.6665|125.1332|119.5999|117.3999|118.1999|125.1999|124.9332|125.9999|127.5332|124.0665|126.0665|122.2665|121.5999|119.7332|120.6665|120.1999|121.5999|121.6665|119.3332||118.6665|116.7999|114.4666|109.3999|107.6666|110.3332|110.6666|109.9332|109.3332|106.4666|103.9999|104.6666|101.2666||104.9332|105.0666|101.3999|101.8666|95.5332|95.5999|92.9999|92.8666|93.9999|93.7332|91.4666|91.3999|94.1332|||94.5332|92.9999|91.5999|87.4666|81.9333|82.3999|84.3999
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|10.612|10.232|10.1|10.054|10.1|9.969|10.348|10.372|10.434|9.962|9.805|9.803|9.4|9.219|9.039|9.228|9.216|9.104|8.962|8.95|8.646|8.925|8.906|8.892|8.349|7.824|7.829|7.776|7.842|7.766|7.717|7.7|7.697|7.43|7.375|7.455|7.3|7.559|7.362|7.71|7.826|7.826|7.762|7.969|7.846|7.856|7.894|8.041|8.052|8.293|8.371|8.203|7.65|7.612||7.641|7.714|7.773|7.862||7.917|7.853|7.595|7.408|7.876|7.945|7.955|8.1|7.906|7.915|8.088|8.327|8.274|8.231|8.391|8.296|8.384|8.356|8.175|8.416|8.32|8.37|8.6|7.943|7.711|7.696|7.813|7.679|7.591|7.418|7.391|7.301|7.461|6.929|6.063|6.098|6.408|6.477|6.199|5.859|5.755|5.893|6.158|6.45|6.591|6.447|6.405|6.448|6.372|6.334|6.172|6.249|6.248|6.619|6.689|6.688|6.583|6.612|6.299|6.147|6.042|6.057|6.044|6.168|5.897|5.942|5.872|5.943|5.989|6.601|6.791|7.024|7.081|7.165|7.034|7.111|7.054|6.956|6.999|6.97|6.834|6.838|6.807|6.804|7.073|6.948|7.033|6.964|6.828|6.583|6.698|6.822|6.77|6.879|6.943|6.952|7.128|7.086|6.775|6.605|6.5|6.158|6.086|6.056|5.896|5.947|6.2|6.26|6.282|6.391|6.457|6.483|6.651|6.572|6.552|6.673|6.644|6.45|6.43|6.347|6.067|6.242|6.562|6.7|6.427|6.449|6.181|6.198|6.263|6.02|6.243|6.105|6.436|6.26|6.207|6.422|6.55|6.527|6.277|6.372|6.282|6.864|6.98|7.272|7.13|6.563|6.46|6.149|5.962|5.806|6.045|6.031|5.69|5.326|5.23|5.24|5.335|5.19|5.251|4.899|4.898|4.7885|5.061|4.931|5.07|4.8935|4.653|4.847|4.72||5.008|5.379|5.142|4.881|4.605|4.908|4.7195|4.527|4.742|4.839|4.603|4.671|5.104|||5.411|5.291|5.287|5.05|4.62|4.8145|4.786
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|7.9515|8.0389|8.102|8.0098|7.9855|7.9613|8.1894|8.1603|8.1554|8.0729|8.0583|8.0778|8.0195|8.0438|7.8448|7.9758|7.9758|8.0147|7.67|7.5049|7.5632|7.5826|7.568|7.6506|7.5535|7.5826|7.636|7.6943|7.7914|7.8108|7.8108|7.8011|7.7816|7.7816|7.7185|7.8933|7.8642|7.7622|7.6166|7.636|7.636|8.0486|7.9127|7.8496|7.8448|7.9079|7.738|7.6117|7.5875|7.7088|7.7088|7.7962|7.7574|7.7331||7.7914|7.8011|7.8884|7.7671||7.8448|7.8787|7.7234|7.6069|7.7282|8.0486|8.0778|7.9176|7.9176|7.9515|7.8253|8.102|8.0195|8.1506|8.1894|8.0972|7.9176|7.8399|7.7671|7.8787|7.9855|8.0049|8.1263|8.0098|7.9661|8.0001|8.17|8.0729|8.3011|7.8739|7.8884|7.9758|7.8059|7.6117|6.3642|6.3059|6.3253|6.2865|6.034|5.9273|5.8059|5.8447|5.9904|6.301|6.4321|6.4321|6.301|6.4709|6.3544|6.3593|6.6409|6.765|6.945|7.12|7.22|7.295|7.245|7.44|7.3|7.26|7.2|7.055|6.895|7.045|6.725|6.8|6.75|6.955|6.96|7.23|7.335|7.21|6.91|6.85|6.845|6.895|6.93|6.89|7.08|6.96|7.405|7.435|7.405|7.375|7.485|7.475|7.465|7.285|7.48|7.4|7.455|7.095|7.13|7.2|7.27|7.31|7.37|7.415|7.375|7.24|7.25|7.45|7.415|7.225|7.225|7.155|7.2|7.11|6.84|7.095|7.15|7.375|7.3|7.33|7.285|7.38|7.5|7.64|7.9|7.895|7.745|7.81|8.11|8.405|8.23|8.23|8.05|7.84|7.935|7.9|7.93|7.905|8.09|8.055|8.07|8.21|8.465|8.365|8.265|8.175|8.03|8.41|8.385|8.475|8.855|8.625|8.94|8.585|8.39|8.13|8.44|8.075|7.98|7.705|7.58|7.38|7.365|7.75|7.465|7.355|7.67|7.75|7.65|7.87|8.045|8|8.2|8.42|8.305||8.8|8.88|8|8|7.76|7.775|7.845|7.61|7.92|8.195|8.155|8.04|8.39|||8.84|8.72|8.635|8.88|8.015|8.15|8.34
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|43.98|43.42|43.46|43.44|43.76|44.44|43.48|42.02|40.92|39.5|39.5|39.18|39.16|38.7|38.04|38.68|38.68|38.56|39.44|39.98|39.2|40.2|40.94|41.06|40.92|40.98|40|40.56|40.68|39.56|38.52|38.9|38.26|38.08|37.04|38.26|37.28|39.78|39.04|39.88|40.28|40.34|40.4|41.04|40.3|41|40.78|40.3|40.44|40.1|41.86|41.52|40.56|41|||40.34|40.04|39.84|||39.5|39.4|38.76|39.4|38.98|39.08|38.2|38.18|37.4|37.42|38.04|38.08|38.08|37.76|37.04|37|36.96|36.38|36.58|36.12|36.3|36.2|36.9|36.98|36.58|37.08|36.9|36.8|35.02|35.22|34.84|35.96|36.3|35.3|35.14|34.3|33.8|32.58|32.4|31.62|31.76|32.42|32.68|33.14|32.64|33.26|33.82|34.3|34.78|34.16|34.54|35.12|35.24|32.9|32.74|32.46|32.18|32.24|31.62|31.36|31.72|31.74|31.72|30.96|31.06|31.18|30.74|30.1|31.74|31.38|31.2|31.54|31.66|31.46|31.26|31.2|31.1|31.6|31.24|31.08|31.72|29.46|29.3|29.12|29.44|29.8|29.16|29.68|29.12|29.12|29.22|29.22|29.08|28.94|29.62|29.64|29.56|28.18|28|27.56|27.96|27.56|27.76|27.68|27.28|27.74|27.26|28.08|27.6|28.32|28.2|28.18|28.06|27.86|27.36|27.48|26.66|27.26|26.92|26.1|27.04|26.8|26.58|26.5|26.5|26.34|26.44|26.54|26.54|26.1|26.14|27.38|26.88|25.3|26.32|26.56|26.88|26.34|26.52|26.32|27.46|28.4|28.98|28.86|28.9|29.24|28.42|27.08|26.88|26.94|27.22|27.62|27.86|27.62|27.12|27|26.38|28.16|28|27.18|26.62|26.3|27.42|26.92|26.28|26.82|26.42|26.42||26.58|26.46|25.98|26.22|26.5|25.76|25.24|25|25.7|25.14|24.3|24.6|26|||25.2|24.6|23.76|23.36|22.4|22.8|21.5
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.349|2.315|2.294|2.265|2.2805|2.2665|2.274|2.2695|2.268|2.1945|2.192|2.203|2.1545|2.16|2.134|2.152|2.1275|2.112|2.1|2.1085|2.08|2.096|2.1125|2.1175|2.096|2.0865|2.08|2.087|2.09|2.061|2.0085|1.9512|1.871|1.822|1.8052|1.8336|1.8076|1.8396|1.8232|1.8842|1.9172|1.9264|1.9104|1.9172|1.902|1.915|1.9292|1.9382|1.9428|1.955|1.968|1.9482|1.8844|1.9052|||1.9126|1.9198|1.9224|||1.913|1.8812|1.8676|1.9352|1.9444|1.943|1.975|1.9392|1.9358|1.9608|1.976|1.969|1.9712|1.9906|1.9862|1.971|1.977|1.9254|1.9446|1.9292|1.9422|1.916|1.8634|1.8704|1.8542|1.8734|1.8492|1.84|1.8178|1.802|1.8248|1.8442|1.7658|1.6168|1.6372|1.5978|1.5406|1.4824|1.4196|1.3992|1.418|1.4906|1.527|1.5612|1.5368|1.5358|1.58|1.5598|1.5558|1.5376|1.6174|1.6332|1.6706|1.679|1.6754|1.6488|1.6684|1.6332|1.5924|1.5864|1.603|1.6068|1.6246|1.579|1.608|1.6122|1.6418|1.6356|1.7148|1.7434|1.7602|1.7688|1.779|1.7792|1.8012|1.7902|1.762|1.7938|1.7786|1.7788|1.7936|1.8018|1.8052|1.825|1.8038|1.8426|1.834|1.8392|1.8116|1.8162|1.845|1.8148|1.8244|1.8516|1.8656|1.8828|1.8612|1.814|1.8054|1.8138|1.8344|1.7936|1.7082|1.7072|1.735|1.7894|1.7862|1.8014|1.8154|1.8492|1.8762|1.8848|1.8544|1.8318|1.8394|1.8144|1.781|1.7814|1.7654|1.7312|1.763|1.7866|1.7922|1.7468|1.7528|1.6906|1.7036|1.702|1.66|1.6848|1.6668|1.7114|1.6824|1.6848|1.6858|1.7038|1.6992|1.6266|1.622|1.6178|1.7026|1.72|1.8034|1.7728|1.6938|1.6732|1.625|1.58|1.5524|1.5586|1.5384|1.5012|1.4576|1.4446|1.422|1.439|1.4308|1.4522|1.3838|1.3836|1.3936|1.4208|1.4094|1.414|1.4044|1.4202|1.451|1.376||1.423|1.4804|1.4472|1.3952|1.3438|1.3844|1.3382|1.32|1.383|1.3762|1.3602|1.3484|1.4062|||1.445|1.4492|1.469|1.4582|1.3292|1.4378|1.4348
05422|487|/equities/investor|STOXX600/EAFAGROWTH|169.4|170.9|171.25|169.35|170.8|170.9|167.7|166.5|165.55|160.7|162.4|161.25|161.8|160.65|156.2|158.35|158.1|156.95|157.15|158.5|157.75|158.55|161.4|162.7|162.7|162.05|158.95|159.35|158.8|159|160.3|159.75|160.55|158.6|153.6|155.55|157.65|159.2|155.9|156.25|156.8|156|155|155.55|154.8|155.25|153.85|153.95|153.45|155.25|152.85||150.05|152.5|||149.8|150.35|148.7|||146|145.3|144.05|147.4|148.45|146.9|147|146.8|146.4|147.35|148.15|149.45|147.7|147.85|147.45|148.6|148.05|148.4|148.75|149.45|148.75|149.25|148.55|149.75|149.5|150.1|149.05|148.5|148.55|148.35|149.55|147.4|148.3|143.65|143.35|141.7|138.35|135.4|133.6|133.85|133.9|136.9|137.65|141.4|140.7|139.3|141.7|141.75|141.9|139.2|141.7|141.4|142.9|141.5|142|142.5|143.2|144.9|143.4|144.8|146.8|147.1|147.3|143.2|141.5|141.9|141.3|140.8|146.2|143.9|145.3|143|142.3|141.9|142.2|143.2|139.3|140.4|137.3|138.5|140.3|138.7|137.8|138.1|140.2|140.8|139.1|139.2|137.4|137.1|137.5|136|136.1|134.1|135.6|136.2|135.7|133.3|133.4|132.5|133.1|131.3|133.4|129.2|128.6|131.6|130.7|131.3|130.7|133.2|132.8|131.3|131.3|129.7|128.8|129.9|127.7|128.8|126.5|125.6|126.5|126.8|127.3|124.5|125.6|123.2|122.9|123.5|122.1|121.8|120.6|123.5|122.8||125.9|128.7|128.1|123.3|120.8|121.1|128.5|129.2|130.2|131.8|129|129.9|126.3|125.2|125.2|125.2|122.4|123.8|123.1|119.7||120.2|120.6|119.9|114.7|112|116.4|120|119.1|120.9|118.8|116.7|118.4|116||122.8|124.4|121.1|120|119.2|121.8|120.5|119.5|121.6|121.5|117.3|117.7|121.1|||115.7|119.2|118|113.4|108.5|109.8|110.5
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|9.125|9.115|9.22|8.995|8.73|9|8.88|8.825|8.66|8.2|8.515|8.385|8.62|8.81|8.615|8.575|8.54|8.495|8.54|8.71|8.925|9.215|9.385|9.455|9.28|9.2|9.075|9.05|8.985|9.055|8.995|9.03|8.955|8.89|8.865|9.005|9.085|9.315|9.345|9.34|9.21|9.255|9.215|9.25|9.265|9.24|9.365|9.305|9.55|9.495|9.515|9.62|9.96|10.04|||9.93|9.985|10.01|||9.945|10.04|9.965|10.05|10.06|10.05|9.84|9.9|9.93|9.805|10.1|10.35|10.56|10.64|10.66|10.64|10.87|10.79|10.74|10.5|10.39|9.975|10.34|10.5|10.41|10.08|10.02|10.17|10.16|10.25|10.35|10.05|9.85|10.25|9.86|9.915|9.715|9.445|9.28|9.13|9.155|9.325|9.2|9.125|9.155|9.185|9.38|9.195|9.18|9.21|9.375|9.33|9.28|9.285|9.27|9.34|9.49|9.625|9.475|9.465|9.44|9.445|9.48|9.4|9.335|9.33|9.11|9.2|9.44|9.18|9.09|9.055|8.895|8.95|8.99|8.83|8.35|8.405|8.2|8.4|8.42|8.2|8.165|8.25|8.38|8.445|8.34|8.405|8.35|8.365|8.53|8.39|8.45|8.505|8.67|8.76|8.55|8.58|8.545|8.44|8.41|8.49|8.565|8.565|8.775|8.905|8.87|9|8.975|9.095|9.135|9.22|9.295|9.325|9.3|9.315|9.305|9.295|9.215|9.28|9.295|9.34|9.4|9.3|9.355|9.12|8.92|8.935|8.88|9|8.915|9.345|9.375|9.1|9.24|9.05|9.17|8.91|8.955|8.95|9.23|9.06|9.01|9.11|9.135|9.25|9.35|9.09|9.165|9.19|9.12|9.305|9.5|9.38|9.415|9.5|9.65|9.6|9.63|9.74|9.68|9.57|9.505|9.445|9.2|9.205|9.415|9.57||9.655|9.56|9.585|9.5|9.6|9.8|10.73|10.67|10.98|11.07|10.7|10.24|9.975|||9.37|9.28|9.66|10.14|9.5464|9.3157|9.3016
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|120|121.95|125.55|124.25|121.15|120.3|122.6|119.5|113.35|109.6|111|110.7|110|110.15|111|113.9|113.9|112|108.45|108.2|107|110.15|111.65|111.15|111.8|108|105.3|106.3|106.95|107|104.95|105|106.4|104.7|106|107.05|102.3|102.3|101.6|101.65|102|104.15|103.4|103|101.5|104.4|102.1|103.7|103.5|106.1|105.5|104.9|103|104.3|||105.4|105.45|106.2|||106.5|106.5|106.25|109.2|107.6|112.1|115.55|118|113|114.35|117.45|118|119.7|120.8|115.5|117.3|113.2|114.05|116.9|116.8|116.6|115.9|111.25|109.7|109.45|112.25|112.55|114.4|111.45|113.5|111.8|115|108.05|96.5|97.5|91|90|87.12|82.94|81.36|82.42|82.84|85.94|90.06|87.98|88.92|91.76|91.9|90.28|90.68|93.78|96.02|98.38|96.86|97.32|89|87.26|81.86|79.66|82.1|83.9|83.5|83.14|79.76|79.14|83.2|82.64|87.14|90.76|93.78|92.96|95.24|95.8|94.5|96.26|95.98|96.48|99.3|93.42|96.54|94.7|93.18|96.04|96.4|97.68|97.74|98.02|98.5|95.68|97.44|99.2|99.32|100.15|100.85|104.3|101.95|109.65|106.75|104.45|104|103.2|100.65|98.64|97.18|97.3|101.4|100.3|100.45|101.05|102.5|102.25|104.4|102.45|102.05|100.55|101.95|100.45|101.85|99.34|99.5|102.35|107|108.75|106.1|106.35|107|105|108.2|111.5|112.9|117.15|119.9|118.2|118.8|125.2|125.6|122.75|120.45|111.5|111.45|116.95|123.2|128.05||121.15|121.1|117.2||111.35|120.6|120.55|119.45|108.95|||105.4|107.8|109|95.56|91.56|92.9|96.3|96.56||101.35|101.95|95.9|94.56|100.35|101.6|104.9|94.6|92.8|91.98|96.22|92.8|94.08|97.98|98.58|93.6|100.35|104.15||||101.5|100.65|92.26|88.02|92|91.88
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.28|5.335|5.325|5.28|5.24|5.22|5.17|5.125|5.02|4.922|4.954|4.876|4.934|5.005|4.882|4.97|5.04|5.01|5.035|5.01|5.025|5.065|5.08|5.18|5.165|5.15|5.175|5.11|5.175|5.115|5.105|5.08|4.948|4.974|4.952|4.998|5.05|5.04|5|4.932|4.948|5.03|5.005|5.085|5.08|5.095|5.165|5.025|5.125|5.15|5.165|5.23|5.13|5.18|||5.2|5.175|5.14|||5.12|5.055|4.936|5.055|5.145|5.08|5.08|5.16|5.105|5.17|5.25|5.295|5.345|5.29|5.285|5.4|5.355|5.38|5.425|5.37|5.405|5.38|5.365|5.39|5.36|5.325|5.28|5.33|5.235|5.325|5.305|5.32|5.29|5.12|5.12|5.19|5.01|4.966|4.962|4.83|4.81|5.04|5.045|5.16|5.06|5.09|5.165|5.115|5.17|5.14|5.265|5.23|5.23|5.135|5.155|5.045|5.14|5.285|5.3|5.325|5.385|5.435|5.5|5.35|5.39|5.38|5.385|5.33|5.415|5.4|5.425|5.41|5.335|5.43|5.425|5.43|5.305|5.41|5.28|5.425|5.48|5.36|5.395|5.36|5.4|5.46|5.575|5.59|5.5|5.525|5.67|5.58|5.655|5.67|5.69|5.73|5.66|5.555|5.475|5.4|5.395|5.46|5.44|5.44|5.46|5.53|5.52|5.35|5.245|5.305|5.32|5.345|5.28|5.23|5.15|5.145|5.1|5.14|5.135|5.125|5.255|5.33|5.275|5.225|5.3|5.23|5.17|5.21|5.17|5.14|5.21|5.25|5.26|5.375|5.325|5.26|5.295|5.18|5.08|4.946|5.03|5.09|5.215|5.18|5.25|5.18|5.06|4.95|4.886|4.934|4.798|4.834|4.86|4.776|4.71|4.748|4.674|4.842|5.05|4.93|4.95|4.932|4.942|4.986|4.916|4.908|5.04|5.01||5.105|4.87|4.854|4.85|4.864|4.8|4.922|4.682|4.862|4.86|4.934|4.89|4.85|||4.828|4.716|4.83|4.812|4.882|4.84|4.694
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|31.11|31.11|31.44|31.21|31.67|30.72|30.33|30.72|33.44|33.35|33.24|33.31|33.22|32.8|33.65|33.22|32.81|32.75|32.93|32.58|32.51|32.7|32.08|32.32|32.26|32.28|31.91|32.79|32.26|32.81|32.21|32.37|32.37|32.35|31.79|31.87|32.19|32.26|32.13|32.16|32|32.37|32.47|32.31|32.6|33.71|33.9|33.15|33.48|33.28|34.09|33.76|34.5|35.13||36.95|36|36.26|36.75||36.69|36.23|36.3|35.57|35|34.76|34.64|34.25|33.58|33.95|33.2|32.88|32.78|32.6|32.72|33.18|32.58|32.32|32.35|34.1|33.73|33.81|34.09|34.36|34.09|33.2|32.92|34.3|35.13|34.7|34|33.68|31.32|31.3|31.46|31.62|32.13|31.8|30.82|30.6|31.23|31.75|31.76|31.96|33.28|33.75|34.01|33.67|33.55|33.6|33.38|34.04|34.3|34|33.6|33.03|33.07|32.93|33.63|34.31|35|34.73|35.12|35.2|35.31|35.77|35.29|35.7|36.78|35.86|36.4|36.44|36.72|36.48|36.19|36|35.35|34.99|34.8|35.3|36.4|37.23|36.67|36.91|37.05|37.54|37.6|37.5|37.63|37.51|37.6|38.09|37.73|37.08|37.57|37.67|37.5|37.5|37.8|37.64|38.06|38.22|38.35|38.5|37.75|37.82|38|38.18|37.51|37.1|37.8|37.5|37.2|37.81|37.11|37.73|38.89|39.1|39.02|38.22|37.4|37.7|37.41|37.83|38.1|37.76|36.4|36.08|35.5|35.39|35.75|36.76|37.04|36.6|37.04|36.6|37.01|37.06|36.75|37|37|37.5|37.4|37.25|37.58|37.1|37|37.75|37.25|35.84||||||||||||||||||||||||||||||||||||||||||
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|13.11|13.12|13.335|13.325|13.425|13.455|13.52|13.3|13.25|13.705|13.475|12.95|12.955|13.07|12.85|13.03|12.93|12.995|12.895|13|12.975|13.32|13.035|12.82|12.65|12.76|12.87|13.11|13.01|13.15|13.33|13.36|13.265|13.28|13.475|13.695|13.825|14.025|14.225|14.4|14.385|14.37|14.525|14.66|14.82|14.645|14.77|14.49|14.785|14.195|14.2|14.275|14.09|14.105||13.82|13.9|13.935|13.9||13.68|13.715|13.77|13.76|14.085|14.285|14.15|14.18|14.58|14.645|14.615|14.375|14.25|14.075|14.08|13.97|13.925|14.065|14.36|14.17|14.125|14.17|13.945|14.02|13.93|13.915|13.975|13.95|14.125|14.18|14.22|14.105|13.99|14.24|14.115|13.935|13.875|13.715|13.84|13.64|13.825|14.04|14.385|14.485|14.44|14.375|14.57|14.66|14.585|14.575|14.47|14.74|14.96|14.77|14.49|14.19|14.225|14.5|14.26|14.085|14.14|13.705|13.84|13.955|13.605|13.725|13.81|13.755|13.825|14.165|14.055|14|13.985|13.935|14.1|14.1|14.21|13.86|13.875|13.755|13.93|13.83|13.855|13.755|13.805|14.045|14.08|13.96|13.95|13.81|13.85|13.93|13.985|13.98|14.14|14.155|14.185|14.015|14.085|14.155|14.15|14.305|14.33|14.285|14.295|14.185|14.74|14.51|14.37|14.375|14.575|14.77|14.8|14.955|14.795|14.855|15.005|15.39|15.42|15.435|15.32|15.275|14.82|14.88|14.955|15.1|15.125|15.585|15.765|15.785|15.78|15.795|15.825|15.785|15.815|15.395|15.495|15.4|15.035|15.09|15.345|15.29|15.35|15.24|15.495|15.725|15.78|15.46|15.355|15.38|15.45|14.76|14.65|15|15.29|14.945|14.5|14.48|14.105|13.71|13.99|15.705|15.75|15.75|15.45|15.505|15.41|15.505|15.295||15.415|15.56|15.64|15.705|15.745|15.9|15.93|15.635|15.825|15.875|15.625|15.785|15.635|||15.14|15.17|15.5|16|16.1|15.845|15.685
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|80.24|81.68|83.8|85.4|85.48|87.12|84.8|80.1|78|74.14|76.16|78.3|80.02|80.5|79.88|81.5|80.86|81.66|83.1|86.68|87.1|87.04|89|89.8|90.68|88.28|87|88.5|90.34|90.86|90.3|92.98|92.22|95.48|94.58|91.42|89.66|91.56|94.92|95.92|95|90.4|88.48|87.72|88.78|93.18|97.3|101.5|100.4|99.5|96.1|94.54|96.62|93.56||92.4|91.5|90.52|92.74||90.4|88.6|89.84|88.66|88|86.62|86.1|86.9|87.26|86.6|86.16|89.54|83.16|84.1|85.26|86.4|88.48|89.42|89.04|88.18|87.68|87.42|86.3|87.76|90.6|90|90.14|90.94|90.34|93.6|93.56|94.34|90.96|93.5|101.95|103.1|99.56|96.28|97.3|95.52|97.82|97.34|99.8|98.86|101.2|102.9|104|106.75|108.85|109.65|106|104.15|97.78|98.3|96.98|95.56|95.64|95.6|96.06|96.22|96.2|95.76|95.96|95.5|94.4|94.88|95.42|94.76|92.86|91.7|91.62|90.76|91.5|90.72|90.04|90.76|91.3|91.22|91.8|88.76|91.1|93.8|94.16|93.24|94.4|96|97.52|96.38|97.4|98.78|98.42|99.98|100.55|100|99|100.5|99.32|96.26|95.48|97.2|95.98|95.5|94.36|95.12|91.76|90.98|92.6|92.3|90.7|89.84|92.44|93.06|93.44|93.12|92.1|90.54|92.5|91.88|94.3|94.08|94.6|94.8|96.98|97.7|95.26|94.18|92.88|92.76|93.84|92.74|91.8|89.94|91.04|86.7|86.54|85.32|87.5|85.6|80.4|82.2|82.24|85.5|98.6|96.92|99|99.92|101.3|100.4|97|97.56|96.88|95.54|97.86|98.2|98.98|96.22|96|96.56|97.3|97|95.98|98.26|98.5|100.05|98.08|97.98|93.84|93.24|91.32||93.02|92.1|91.86|89.34|88.4|88.12|90.36|88.9|90.2|89.5|92.2|89.68|90.06|||86|75.64|74.88|74.54|72.58|70.14|69.48
05429|539|/equities/kbc|STOXX600/EAFAVALUE|64.96|64|61.38|60.36|60.7|57.7|58.28|58.66|59.12|57.96|58.76|59.48|58.72|60|59.62|62.14|61.2|60.42|59.02|58.86|57.44|58.68|58.94|59.12|59.22|58.96|61.66|60.42|60.48|60.96|60.08|59.14|59.92|57.9|57.72|58.38|57.16|58.86|56.92|59.3|59.82|60|59.46|60.7|60.2|61.56|61.04|61.66|59.52|60.02|60.46|58.98|55.94|57.86||57.28|58.48|58.16|58.34||58.56|58.28|57.08|56.1|58.58|59.44|59|60.66|60.34|60|60.44|60.42|59.42|60.62|61.9|63.1|61.98|61.58|58.4|59.68|59.08|61.54|60.62|58.3|57.44|56.76|58.2|56.8|56.32|55.78|53.64|54.14|54|49.96|43.8|44.1|43.7|44.02|42.74|42.33|41.9|41.89|43|45.08|45.68|44.65|44.28|44.58|44.7|44.36|44|44.19|43.86|44.5|45.63|45.31|44.09|45.2|43.21|42.73|42.6|42.79|42.96|43.77|41.86|42.26|42.44|42.91|43.97|46.52|47.22|47.82|47.63|48.32|48.13|47.98|47.43|47.22|48.64|47.71|47.12|47.67|47.93|48.1|49.54|47.91|47.6|47.8|48.26|47.18|47.97|49.28|48.2|49.8|50.44|50.16|50.96|50.28|49.8|50.1|49.4|50.76|49.48|49.33|48.32|48.3|50.24|52.14|51.76|52.52|52.74|53.9|55.06|53.5|51.92|53|52.8|52.16|52.12|52.14|50.74|52.18|52.12|53.04|51.34|52|50.48|51.06|51.3|50.52|51.88|49.76|52.24|51.42|51.12|51.1|51.14|51.24|49.25|49.07|49.06|52.08|53.6|54.1|53.14|51.86|52.02|49.11|48.48|47.07|50.1|51.48|49.54|43.96|43.7|43.22|45.44|42.55|42.93|41.89|40.8|44.3|46.38|47.72|48.81|48.9|47.7|47.72|46.8||49.28|53.52|50.94|47.51|44.5|46.62|45|42.37|44.15|44.78|43.74|43.01|46.64|||48.54|48.27|47.07|45.03|41.52|44.16|41.78
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|103.1|101.9|101.5|101.3|101.6|103|104.3|105.5|106.1|106|106.9|106|106.7|102.5|99.95|102|103.2|103.6|102.9|103.4|104.3|105.2|103.9|106.1|108.4|108|113.3|113.8|113.7|113.9|114.5|115.1|114.6|111.7|111.9|113.9|114.9|114|113.1|113.6|113.4|112|112.5|112|114.2|114.5|115|117.3|117.9|117.3|117|118.8|118.2|121.3||118.5|121.9|123|||119|120.5|120.4|119.7|120.8|118.2|120.3|119.9|120.9|121.3|122.7|119.4|119.9|119.3|120.5|119.2|118.1|117.2|117.4|116.4|113.2|112.9|114.8|116.2|119.9|119.8|120.3|118.7|121.6|117.7|116.2|118.3|116.6|111.5|107.2|105.9|107.5|105|102.2|102.7|102.4|100.4|105.2|107.9|108.4|107.2|108.7|110.9|110.1|108.9|110|112.3|111.4|111.8|110.4|109.9|109.4|108.8|108.6|110.3|109.3|109.5|108.4|108.8|109.8|109.9|111.9|111.9|111.9|113.5|111.9|112.6|112.9|113.9|114.6|114.4|116.5|114|114|112.8|113.8|113|110.5|110|111|110.9|111|109.2|108.6|108.5|108.5|109|109.3|110|109.1|109.2|109.4|108|107.2|106.9|105.3|106.6|106.9|108.6|112|109.2|110.1|109.2|108.4|108.7|108.2|107.5|108.2|107.5|107.3|109|108.2|108.3|108|107.9|106.1|107|108.3|108.9|108.3|110.4|110|110.3|111|111.2|110.6|110.1|110.7|110.6|111|112.5|111.7|110.9|110.5|109.2|107.1|109|107.9|107.4|107.4|109|107.6|108.4|109.9|111.3|109.4|106.9|105.4|102.5|101.5|102.5|103.4|102.6|103.9|101.9|100.5|103.8|105|104|101.5|100.5|99.15|99.25|100.6||104.7|102.3|103.9|103.1|103.8|103.9|104.3|104.6|105.9|105.6|103.3|100|101|||98|95|96.15|91.95|92.45|95.15|102
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|23.24|22.6|22.88|22.8|22.12|22.34|21.9|21.44|21.04|20.98|20.94|21.04|21.3|21.18|21.04|21.38|21.18|21.2|21.34|21.22|21.52|21.8|21.5|21.62|21.52|21.88|21.78|21.56|21.54|21.74|22.08|21.82|21.76|21.68|21.4|21.54|21.94|21.94|21.96|21.86|21.98|21.52|21.44|21.32|21.16|21.34|21.52|21.14|21.28|21.7|21.76||21.36|21.66|||21.04|21.34|20.78|||20.92|20.36|20.3|20.72|20.3|20.56|20.2|20.66|20.68|20.66|20.24|20.76|20.42|20.34|20.82|20.7|21.02|22|22.54|22.56|22.26|21.6|21.8|21.76|21.92|21.74|21.52|21.54|21.34|21.9|21.36|21.2|21.68|23.3|23.34|22.84|22.54|22.36|22.06|21.72|21.52|22.06|22.08|22.44|22.4|22.82|22.6|22.8|22.8|22.76|22.92|22.78|23.18|22.46|22.22|22.18|22|22.66|22.4|22.28|22|22.18|21.96|21.48|21.38|21.54|21.76|21.18|21.26|20.58|20.18|20.1|19.67|19.67|19.5|19.57|19.02|18.99|18.65|18.58|19.1|18.87|18.59|18.8|19.03|19.17|18.85|18.97|18.8|18.42|18.65|18.47|18.26|18.23|18.15|18.13|17.8|18.5|18.67|18.48|18.51|18.55|18.44|18.1|17.86|18.1|18|17.88|17.93|17.28|17.19|17.06|16.96|16.98|17.06|16.93|16.68|16.66|16.5|15.83|15.79|15.59|15.49|15.25|15.32|15.16|15.22|15.26|15.35|15.19|15.15|15.37|14.77||14.68|14.97|14.97|14.44|14.71|14.56|15.09|15|15.22|15.4|15.23|15.14|15.5|15.28|15.2|15.11|14.4|14.35|14.54|14.45||14.32|14.28|14.35|14.37|14.24|14.63|14.85|14.51|14.48|14.55|14.54|14.15|14.61||14.85|15.18|15.225|14.7875|14.15|14.175|14.1375|13.575|13.625|14|13.8625|13.4625|13.65|||13.75|12.9375|13.275|12.975|12.975|12.6375|12.6
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|189.75|184.65|185.55|187.4|189.8|191.55|189.9|189|187.85|185.2|186.1|191.55|194.25|195|189.35|200|203.4|201.6|210.3|207.5|196|193.3|194.85|195|189.45|194.3|191.7|192.7|193.3|190|181.15|182.25|183|195.2|188.4|185.25|175.05|192.35|189.95|187.85|192.65|198.15|195.6|200.1|198.05|205|203.1|206|205.5|212.6|215.9||196.95|194.75|||183|186.5|188.05|||185.25|181.1|182|185.9|186.85|184.8|185|176.95|179.35|189.35|185|184|177.2|175.4|166.8|164.65|157|149|155.4|155.7|152.3|148|141|142.5|135.95|141|142.6|144.9|135.55|137||134.65|137.45|137.85|132.3|128.4|130.95|120.2|118.15|117.85|123.3|125.85|125|126.5|127.1|131.2|128.2|125|126.35|124.5|124.5|119|121.9|119.95|116.15|120|117.2|118.3|115|115.15|118|118.25|121.45|118.05|116.75|120.85|126.75|127.6|134.05|132|135.2|136.3|136.85|136.45|134.85|137.4|131.15|137|134.5|133.15|138.2|136.25|136.85|136.65|135.7|137.45|133.55|137.9|133.85|134.3|138.25|136|135.95|132|133.5|134.35|132|138|136|139.35|137.2|129.45|130.15|126.05|125.9|131.4|129.45|130.4|119.2|119|115|113|110.6|107.25|107|107.1|105.55|107.75|102|101.4|97.2|97|97|94.26|95.38|92.96|90.9|90.46|88.68|89.86|88.56|89.9|86.92|87.9|86.5|86.82|87.72|84.9|87.4||89.9|88.62|90.8|91.52|88.2|87.86|88.1|87.42|86.28|85.38|85.32|85.2|80.44|79.92|81.1|83.1|82.9|81.12|72.76|72|73.8|75.64|75.34|77|75.18|74|74.86|74||76.98|77.7|73.54|72.5|72.8|73.8|72|69.76|72.82|72.44|70.62|70.26|74.96|||69.34|67.5|69|65|59.24|58.96|58.72
05433|32414|/equities/kingspan-group|STOXX600|68.7|69.05|69.35|68.95|70.4|71.75|70.55|69.1|68.45|64.75|65.5|64.4|61.7|60.85|60.05|59|60.85|60.7|60.5|62.7|57|54.3|53.5|54.65|53.4|53.5|52.95|55.55|56.95|59.05|58.6|56.5|56.15|56.15|56|57|57.3|59.95|60.9|62.8|64.55|63.15|63.25|62.4|63.2|64.65|65.7|66.25|65.75|65.3|67|65.05|60.6|62.25||57.7|60.4|59.85|||59.15|59.65|61.15|61.55|58.3|57.85|65.75|68.5|71.25|72.85|72|72.5|72.35|71.2|68.8|68.5|67.7|70.5|73.05|71.75|72.5|71.7|70|72.75|74.95|74.9|74.3|74.7|76.5|79.75|78.8|78|76.65|79.8|81.2|82.8|78.55|78.6|76.9|74.5|74.55|73.45|74.3|75.15|76.25|75.75|75.85|76.7|76.45|76.75|77.85|79.5|80|78.5|76.6|76.85|76.85|75.3|76.65|76.1|77.45|77.6|77.1|77.05|73.15|74.25|72.6|72.65|73.05|74.05|73.8|74.45|73.25|70.2|69.8|67.85|68.4|67.3|67.5|67.55|68.6|69.55|71.4||71.3|72|73.05|72.15|72.1|70.45|64.5|65.1|64.6|63.75|64|65.4|65.45|64.7|63.35|63.9|63.15|62.6|61.7|63.15|60.75|62.05|63.3|63|63|62.9|65.15|65.45|65.25|65.15|62.45|63.5|62.6|61.8|62.55|61.45|61.35|61.3|61.7|60.5|58.55|59.9|58.75|57|57.3|56.65|56.75|56.2|57.35|56.45|57.5|56.8|55.8|54.15|52.3|52.3|52.3|55.05|56.75|57.85|57.3|57.55|57.2|55.95|55.9|55.4|55.15|54.3|56.1||53.4|53.6|51.95|50|50.55|48.92|47.6|48|48.1|49.68||48.68|46.46|46.18|44.12|46|46.62|48.2|45.56|45.38|45.4|43.48|44|42.98|43.4|44.6|43.94|44.2|44.88|||46.6|45.64|44.48|45.6|43.9|46.06|46
05434|18993|/equities/kinnevik-investment-b|STOXX600|419.6|417.3|417.97|407.85|405.45|408.8|396.2|391.85|383.78|391.25|392.15|397.35|403.75|401.6|391.89|396.88|398.39|385.81|401.2|408.7|406.45|418.93|436.58|440.2|439.35|429.55|428.68|420.11|423.24|424.31|425.8|442.74|439.5|423.32|411.68|415.66|411.46|426.52|418.27|416.99|418.06|418.61|415.21|419.89|420.45|424.87|424.99|419.96|427.75|430.6|424.6||434.02|430.38|||410.4|420.87|415.14|||414.1|413.35|412.78|421.55|415.84|402.9|398.75|387.3|388.5|387.75|386.69|393.08|391.66|401.54|406.99|406.25|419.93|420.06|409.96|403.4|398.37|394.2|401.62|405.2|400.67|397.45|393.75|392.95|396.98|398.86|397.42|389.26|421.45|406.62|408.9|394.55|381.52|367.02|359.3|363.21|367.3|370.85|371.55|376.74|370.02|373.21|384.9|379.07|373.2|360.3|361.22|356.86|360.56|354.19|349.76|352.11|355.39|360|354.85|357.53|361.89|357.36|354.92|347.39|333.25|335.01|333.1|332.64|335.4|323.36|325.59|320.18|314.85|315.88|316.1|319.31|310.24|324.01|327.03|339.56|338.56|338.39|334.44|331.46|340.26|335.16|332.62|340.16|324.3|326.1|329.06|324.94|327.46|324.36|328.9|323.78|318.71|317.05|323.24|319.68|320.68|316.1|319.16|307.17|305.9|306.94|305.7|306.5|308.37|312.07|308|305|304.04|302.14|294.67|292.27|277.8|272.77|262.64|262.57|264.14|258.57|258.7|253.63|249.24|244.7|243.18|245.48|246.42|241.34|243.57|244.47|243.13||247.97|246.22|241.35|229.67|227.62|230.47|241.83|243.66|253.88|251.33|246.53|245.94|244|239.87|235.85|232.96|231.26|230.57|221.28|215.78||218.23|219.11|219.12|215.18|209.26|215.68|219.1|216.7|219|217.87|199.78|197.15|193.85||201.33|200.22|198.35|195.11|189.28|189.28|189.17|188|190.7|195.25|185.83|191.32|193.5|||194.87|185.47|178.43|171.68|164.44|163.65|161.72
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|15.84|16.34|16.66|16.5|16.24|16.4|16.32|15.96|16.02|16.1|16.1|16|15.96|15.98|15.88|16|15.84|15.98|16.34|16.24|16.68|17.6|17.5|17.54|17.54|17.54|17.34|17.7|17.64|17.68|17.9|17.92|17.9|17.9|17.58|17.66|17.74|17.82|18.02|18.12|17.78|18.14|18.1|18.16|18.16|18.12|18.22|18.02|17.9|18.02|17.64||17.98|18.4|||18.1|18.16|17.88|||17.9|17.68|17.7|17.94|17.92|17.6|17.38|17.6|17.3|17.34|17.2|17.44|17.18|17.04|17.3|16.78|17.36|17.5|17.52|17.52|17.54|17.06|17.52|17.16|17.06|17.32|17.28|17.26|17.3|17.52|17.7|17.58|17.48|17.58|17.54|18.22|17.98|17.9|17.7|17.56|17.4|17.68|17.76|17.94|17.9|17.9|18.2|18.3|18.24|18.4|18.36|18.56|18.62|18.38|18.26|18.24|18.26|18.24|18.28|18.2|18.34|18.26|18.38|18.28|18.9|19.12|19.06|18.96|19.06|19.24|19.3|19.5|19.28|19.26|19.16|19.88|19.76|19.9|19.46|20.25|20.55|20.65|20.3|20|20.2|20.65|20.6|20.55|20.85|20.95|20.75|20.4|20.9|20.9|20.95|20.9|21|21.2|21.3|21.15|21|20.75|20.9|21.1|20.6|20.75|20.55|20|20.05|20.2|20.45|19.9|20.05|19.76|19.8|19.8|19.7|19.9|19.6|19.64|19.74|19.58|19.68|19.38|19.2|19.02|18.8|18.58|18.86|18.22|18.46|18.76|18.62||18.5|18.62|18.38|18.12|18.08|17.84|17.96|17.74|17.8|17.94|18.42|18.06|18.4|18.44|18.32|17.66|17.5|17.4|17.58|17.36||17.06|17.04|16.74|16.56|16.66|17.1|17.18|17.38|17.5|17.5|16.24|16.38|16.04||16.4|16.4|16.5|16.74|16.84|16.66|16.16|16.32|16.54|15.94|16.04|16.32|16.98|||16.66|16.48|16.32|16.26|16.2|16.38|16.7
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|66.8|67.42|68|66.5|67.02|67.22|66.5|65.66|65.86|64.46|64.84|65.18|67.96|67.48|66.08|66.84|67.74|67.68|68.22|69.14|68.38|68.24|68.78|68.6|69.28|68|66.56|66.88|66.6|65.92|66.04|66.34|65.4|65.16|64.92|67.08|66.3|66.2|65|65.14|65.96|64.7|64.86|65|65.6|64.92|65.44|65.62|66.64|67.28|66.64||66.24|67.64|||66.46|67.38|67.3|||65.7|66.6|66.54|66.96|66.36|66.22|67.66|67.22|67.64|67.54|67.4|67.76|67.5|66.84|68.38|68.52|68.76|70.32|69.62|68.7|68.84|68.32|70.44|70.68|70.4|70.9|71.1|70.76|71.46|72.58|73.46|73.36|74.2|72.84|72.98|71.66|70.48|69.38|68.34|68.66|68.54|70.28|70.38|71.52|71.26|73.96|74.94|74.66|75.44|74.22|75.02|74.86|74.88|73.56|72.72|73.34|72.92|75.08|74.66|73.9|75.06|75.86|75|73.46|73.38|73.86|73.38|71.5|73|72.6|73.36|73.16|72.38|72.76|72.86|73.28|70.92|70.86|70.3|70.38|72.98|72.38|71.84|72.44|72.78|72.56|72.32|71.48|71.12|70.8|70.82|70.64|71.12|70.58|71.44|71.7|70.66|70.24|70.5|69.8|69.76|69.32|69.2|67.24|67.44|67.64|67.2|67|66.46|67.9|66.9|66.66|66.7|64.28|65.98|65.5|64.62|64.26|62.58|61.78|61.62|61.26|61.9|61.42|61.78|61.1|61.22|62.02|61.6|61.62|61.48|61.16|61||61.66|60.5|60.76|59.32|59.48|59.88|61.38|61.48|61.64|61.72|61.5|61|60.88|60.8|60.28|61.94|61.3|61.14|60.28|59.78||59.5|57.72|57.26|56.44|55.92|57.3|56.9|56.64|56.4|56.1|55.34|54.44|54.16||55.32|56.74|55.36|54.64|53.66|54.64|55|52.02|52.98|52.78|51.26|51.46|52.34|||51.98|51.66|53.1|52.06|50.78|50.84|51.44
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|142.1|141.1|141.75|141.5|141.45|144.65|144.65|143|142.35|138.9|139.6|138.75|139.7|139.75|136.55|138.7|138|139.9|141.1|142.4|142.65|145.75|149.4|146.1|145.35|145.25|145.15|147.4|147.9|147.5|148.05|148.8|146.5|146.4|144|145.2|144.25|148.05|146.85|147|147.85|146.15|143.6|142.25|141.65|144.25|144.45|142.45|143.5|142.95|139.2|139.7|141.45|145||140.8|142.9|142.9|142.5||141|139.45|140.8|138.9|139.55|137.35|136.35|135.55|135.1|135.35|134.65|135.2|136.55|134.4|133.55|134.5|136.7|136.7|137.3|137|135|134.6|136.9|140.1|143.5|141.75|140.2|139.15|140|143.15|145.2|145.55|141.15|140.3|148.55|146.85|143.2|141.2|137.9|137.45|137.2|137.1|140.35|138.95|141.3|141.75|142.25|142.9|145.1|146.55|145.4|147.1|147.35|146.6|145|143.8|143.95|141.45|145.1|146.55|145.35|140.6|135.4|135.35|134.35|135.35|136.25|135.25|135.55|138.2|135.95|137.8|137.05|136.5|137.1|135.65|136.25|134.15|134.9|132.75|134.35|136.85|134.55|134.45|133.95|134.45|136.35|134.45|134.55|132.1|130|132|131.8|131.55|130.55|132.2|132.6|129.05|127.85|128.5|126.7|128.75|128.5|132.4|129.6|129.85|131.6|131.2|131.25|130.3|129.4|129.4|128.75|131.7|128.65|128.35|128.75|128|128.6|126.65|125.25|125.5|126.05|126.3|124.9|125.5|124.45|123.2|122.75|121.8|121.85|121.55|123.6|122|121.7|120.25|120.25|120.25|117.95|118.9|115.5|117.5|116.15|116.6|118.1|120.2|118.75|116.75|115.1|115.05|116|113.5|112.2|114.35|115.15|113.8|114.55|111.5|112.5|110.9|110.6|111.5|112.1|113.75|114.9|115|111.5|112|110.95||111.75|112.25|115.7|114.65|113.2|114.1|114.5|111.75|113.7|112.1|110.1|108.65|110.95|||107.55|108|107.95|107.3|104.3|101.9|101.5
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|2.897|2.923|2.882|2.919|2.956|2.942|2.942|2.865|2.809|2.775|2.818|2.819|2.87|2.797|2.708|2.753|2.731|2.74|2.915|2.835|2.834|2.862|2.813|2.854|2.928|2.81|2.745|2.676|2.665|2.675|2.657|2.652|2.609|2.601|2.576|2.611|2.663|2.606|2.621|2.63|2.616|2.615|2.604|2.62|2.635|2.634|2.61|2.6|2.659|2.659|2.622|2.594|2.557|2.547||2.487|2.507|2.532|2.533||2.518|2.502|2.464|2.472|2.527|2.462|2.455|2.405|2.461|2.442|2.478|2.517|2.5|2.515|2.52|2.511|2.501|2.469|2.499|2.538|2.533|2.534|2.483|2.492|2.561|2.593|2.62|2.575|2.547|2.578|2.638|2.481|2.445|2.288|2.268|2.28|2.283|2.28|2.305|2.32|2.347|2.369|2.357|2.395|2.402|2.341|2.327|2.354|2.406|2.379|2.391|2.44|2.4|2.386|2.235|2.175|2.136|2.135|2.123|2.032|1.9965|2.007|2.013|2.027|2.01|2.012|2.034|2.044|2.046|2.111|2.144|2.176|2.177|2.19|2.184|2.194|2.217|2.157|2.198|2.166|2.259|2.244|2.182|2.197|2.234|2.265|2.245|2.253|2.276|2.238|2.235|2.239|2.189|2.182|2.202|2.204|2.232|2.182|2.151|2.133|2.14|2.174|2.214|2.198|2.194|2.208|2.279|2.313|2.322|2.396|2.422|2.46|2.464|2.46|2.441|2.448|2.426|2.421|2.41|2.381|2.368|2.393|2.41|2.436|2.409|2.41|2.385|2.36|2.35|2.333|2.348|2.34|2.36|2.35|2.355|2.334|2.296|2.27|2.209|2.249|2.237|2.329|2.302|2.341|2.314|2.337|2.324|2.266|2.245|2.204|2.197|2.152|2.178|2.165|2.134|2.13|2.117|2.077|2.143|2.106|2.093|2.128|2.154|2.117|2.116|2.106|2.07|2.131|2.1||2.112|2.007|1.978|1.97|1.9725|2.038|2|1.985|2.08|2.104|2.2|2.214|2.208|||2.19|2.16|2.207|2.157|2.12|2.162|2.09
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|7.71|7.814|7.806|7.74|7.43|7.44|7.484|7.09|6.9|6.748|6.888|6.85|6.812|6.89|6.63|6.796|6.93|6.662|6.586|6.59|5.988|6.152|6.224|6.208|6.054|6.044|6.134|6.158|6.16|6.032|6.002|5.904|5.818|5.72|5.736|5.708|5.68|5.646|5.486|5.65|5.866|6.112|5.856|5.848|5.86|5.914|5.87|5.984|5.876|5.916|6.01|6.062|5.974|5.83|||5.91|5.98|5.922|||5.88|5.752|5.654|5.84|5.864|5.9|6.03|5.852|5.936|6.154|6.33|6.332|6.484|6.54|6.33|6.144|6.086|6.064|5.986|6.088|6.22|6.228|5.898|5.732|5.686|5.796|5.728|5.674|5.264|5.21|5.356|5.42|5.046|4.34|4.678|4.6|4.475|4.242|4.088|4.109|4.25|4.427|4.621|4.766|4.66|4.687|4.922|4.763|4.764|4.669|4.863|4.845|4.955|5.1|5.234|5.134|5.164|4.901|4.825|4.878|5|5|5.156|4.985|4.958|4.836|4.975|5.13|5.5|5.72|5.64|5.578|5.516|5.468|5.57|5.516|5.598|5.722|5.66|5.704|5.73|5.634|5.668|5.834|5.896|5.93|5.986|6.008|5.806|5.898|6|5.884|5.84|5.988|6.14|6.268|6.254|6.054|5.878|5.856|5.888|5.804|5.538|5.41|5.704|5.836|5.892|5.93|6.144|6.182|6.222|6.302|6.45|6.4|6.36|6.416|6.03|6.012|5.618|5.608|5.862|5.912|5.99|5.844|5.972|5.834|5.9|5.986|5.85|5.958|6.03|6.32|6.234|6.43|6.538|6.582|6.544|6.214|6.196|6.228|6.668|6.846|7.142|7.08|6.68|6.694|6.17|5.912|5.6|5.83|5.712|5.858|5.49|5.182|5.246|5.44|5.392|5.588|5.35|5.47|5.7|5.9|5.91|6.1|5.99|6|5.886|6||6.294|6.446|6.114|6.146|6.128|6.24|5.96|6.2|6.576|6.662|6.622|6.68|7.084|||7.15|7.036|6.96|6.786|6.314|6.08|5.858
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|115.25|114.85|117.15|115.75|113.2|113.2|107.8|105.6|104.35|101.9|103.7|105.7|107.6|107.9|105.4|106.15|103.85|104.35|106.1|107.35|109.8|109.55|111.25|112.1|113.6|113.7|113.05|113.4|111.5|111.3|111.85|109.8|106.85|107.2|105.65|98.2|100.4|99.98|99.32|97.3|97.44|98.94|97.74|99.7|99.06|98.7|98.24|98.2|98.64|99.46|98.54||100.1|99.54|||97.64|98.62|98.36|||98.04|97.88|97.06|98.9|99.96|99.96|100.55|99.38|100.05|104.5|105.5|106|104.8|104.4|104.05|104.6|105.15|104.85|106.15|104.2|104.25|104.6|103.65|104.95|104.35|103.45|104.3|104.25|102.75|103.35|102.35|99.82|106.85|104.9|105.1|103.05|101.6|100.45|99.28|100.89|100.65|103.5|105.25|108.45|109|108|98.56|97.42|95|95.22|95.8|95.36|95.92|96.06|95.7|95.1|95.98|95.56|94.98|96.14|98.28|98.1|97.1|95.48|96.02|96.7|96.48|94.62|98.26|97|96.34|96.48|95.88|96.1|96.42|98|97.06|98.4|98|97.1|100.5|100.25|100.25|101.15|104.4|103.8|102|101|99.88|100.4|101.4|100.35|101.4|100.55|102.95|103.55|102.1|101.35|101.55|101.35|101.2|102.35|102.6|100.8|99.02|101.1|101|101.9|100.65|104.4|103.6|104.15|102.7|97.66|87.64|88.36|87.42|87.8|86.46|85.48|87.6|88.54|91.88|87.16|87.22|86|86.16|86.04|86.5|85.08|84.2|85.96|86.08||86.08|86.66|86.18|83.7|83.6|83|86.6|85.28|86.62|88.4|89.04|90.92|87.44|86.46|85.64|85.94|84.12|85.44|87.04|85.24||82.82|83.88|84.12|82.06|79.54|82.24|85.2|83.72|83.62|82.28|81.72|82.44|81.4||85.1|83.52|82.18|83.1|81.1|84.04|85.22|81.34|86.26|86.6|83.72|81.26|82.4|||80|80.88|79.64|79.76|78.38|79.2|78.88
05441|18999|/equities/lundbergforetagen|STOXX600|463.05|463.21|466.14|463.26|460.27|460.12|451.06|451.19|448.04|444.03|441.16|440.68|437.01|437.2|420.2|416.13|417.47|414.33|422.12|426.81|428.03|432.76|437.4|437.29|437.49|438.84|436.99|437.41|445.13|456.06|458.86|459.35|456.39|449.46|438.77|450.65|453.4|457.6|452.98|452.56|455.67|448.07|444.7|447.7|440.69|445.61|445.41|419.73|441.81|448.53|441.87||441.35|444.3|||439.4|445.33|457.95|||432.61|430.37|426.26|437.4|439.41|435.1|434|432.46|433.32|437.76|438.12|438.35|438.13|433.17|435.2|435.16|436.43|438.48|446.05|447.24|445.65|446.06|451.25|457.8|446.35|448.13|443.03|441.98|442.95|444.92|450.2|440.2|438.91|431.24|431.65|424.4|409.3|405.5|400.26|401.71|397.51|408.89|414.55|424.21|421.2|422.2|430.19|428.55|431|428|437.2|440.71|436.64|438.55|440.25|443.2|448.59|446.89|445.77|447.8|447.9|448.88|445.4|436.65|433.16|437.08|441.29|435.7|448.6|444.34|444.6|440.35|435.61|431.6|427.64|432.25|416.06|415.39|402.76|414.39|409.31|397.44|400.23|406.19|436.55|439.35|437.6|435.36|430.13|432.19|434.27|432.25|432.26|427.83|436|432.28|430.67|428.8|428.98|427.2|421.15|418.57|423.6|412.67|414.8|420.39|416.63|422.46|420.2|431.23|429.14|430.11|431.61|433.09|429.27|430.71|422.44|422.65|421.85|421.9|421.85|426.19|427.85|425.55|427.94|422.86|431.04|431.95|427.75|421.4|421.93|426.13|427.57||430.51|428.65|422.82|407.44|413.99|428.25|434.84|446.59|450.44|457.2|453.35|446.06|443.83|451.72|450.08|447.44|440.49|441.75|440.64|427.65||423.89|431.95|421.9|412.61|402.61|417.19|418.77|416.25|416.25|405.85|398.71|398.83|397.26||413.43|422.35|404.31|401.25|395.37|395.37|395.04|403.44|407.16|420.11|416.2|434.71|430.86|||420.81|426.96|419|406.03|397.6|397.32|402.85
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|281.7|287.4|289|290.5|293.4|299.1|296.7|291.6|289.3|297|287.4|281.7|279.4|279.7|273.1|278.7|273.5|264.3|264.4|259.2|256.7|262.2|260|258.6|254.2|254.4|253.9|249.6|250|244.3|239.2|238.2|234.7|230.5|228.4|225.4|225|231.6|228.8|239|242.3|251.6|249.9|251.8|250.4|253.2|248.1|246|237|237.6|243||219.9|219.8|||222.3|221.4|220|||219.8|212.8|211.3|221.7|224.5|225.1|222.2|224.7|223.8|228.6|221.2|219.9|220.4|222.7|209.4|210.4|211|205.3|215|215.4|221.1|226.1|215.2|209.4|207.8|212.6|207.9|210.6|203.1|203|203.8|202.3|197.1|177.25|180.7|181.4|180.35|180.2|169.85|167.6|166.7|172.85|174.15|178.65|174.9|178.75|185.4|190.2|188.55|186.65|193.5|187.8|190.25|191.55|188.95|189.1|188.4|180.25|173.9|172.6|178.5|178.9|185.55|186.8|188|192.35|193.4|190.3|198.05|200|201|196.7|192.8|194.45|196.9|198.65|195.3|201.6|201.4|200.4|208.2|210.6|211.4|211|211.4|213.7|217|219.6|212.4|216.2|219.1|221|223.9|224.1|227.3|228.2|223.8|219.6|215.7|218.6|219.3|209.6|207.3|202.3|203.5|214.5|218.5|218.5|221|221.1|223.8|229.4|222.8|223.8|223.1|224|223.2|221.1|218.3|220.5|228.9|233.6|235.7|228|228.1|230.9|224.6|225.3|221.7|231.6|226.1|234.4|229.7||229.3|227.6|232.1|216.9|221.8|215.4|230.8|234.9|243.4|246.7|237.4|245.6|237|231.2|227|229.9|234.7|235.3|236.4|232.6||233.5|234|235.2|219.9|218.6|221|225.4|224.8|226.2|227.8|223.3|250.6|240.8||253.7|250|231.8|226.3|225.7|228|215.2|199.45|212.2|207.7|195.1|196.95|212.9|||215.1|218.7|218|213.8|215|212.3|183.65
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|9.732|9.728|9.626|9.464|9.414|9.394|9.29|9.236|9.222|9.066|9.012|8.95|8.824|8.916|8.618|8.77|8.96|9.026|9.07|9.08|8.974|9.022|8.964|9.04|8.886|8.922|8.8|8.544|8.466|8.2|8.09|7.858|7.558|7.408|7.364|7.398|7.346|7.472|7.296|7.412|7.406|7.502|7.38|7.512|7.47|7.5|7.508|7.556|7.49|7.548|7.696|7.718|7.436|7.408|||7.54|7.576|7.57|||7.532|7.376|7.206|7.392|7.444|7.532|7.594|7.352|7.336|7.508|7.538|7.528|7.586|7.682|7.6|7.494|7.582|7.474|7.73|7.822|7.888|7.856|7.54|7.658|7.562|7.674|7.564|7.33|7.138|7.08|7.126|7.28|7.164|6.66|6.71|6.642|6.514|6.3|6.088|6.128|6.048|6.364|6.536|6.568|6.508|6.5|6.65|6.582|6.64|6.612|6.884|6.872|7.136|7.176|7.248|6.974|7.144|6.978|6.752|6.642|6.698|6.686|6.79|6.528|6.688|6.71|6.738|6.718|6.976|7.112|7.25|7.236|7.266|7.244|7.394|7.1|6.968|7.15|7.168|7.168|7.296|7.316|7.282|7.438|7.512|7.466|7.236|7.196|6.99|7.032|7.194|7.038|7.014|7.134|7.26|7.25|7.23|6.826|6.738|6.778|6.784|6.6|6.49|6.778|6.75|6.938|6.964|7.03|7.08|7.164|7.29|7.206|7.202|7.038|7.084|7.056|7.046|6.926|6.76|6.578|6.692|6.762|6.754|6.724|6.746|6.466|6.39|6.53|6.252|6.514|6.46|6.852|6.82|7.022|7.174|7.048|7.082|6.908|6.808|6.67|6.966|7.094|7.33|7.108|6.792|6.794|6.444|6.308|5.836|5.922|5.708|5.484|5.19|5.172|5.07|5.142|5.128|5.224|4.886|4.909|5.05|5.284|5.37|5.196|5.14|5.154|5.164|5.21||5.288|5.516|5.424|5.244|5.002|5.128|4.821|4.885|5.064|5.002|4.909|4.962|5.31|||5.542|5.566|5.556|5.446|5.082|5.176|5.004
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.965|9.005|9.09|9.03|9.12|8.935|9.06|9.265|9.155|8.765|8.775|8.695|8.87|8.915|8.585|8.75|8.635|8.61|8.1|8|7.97|7.925|7.94|7.97|7.81|7.8|8.03|8.155|8.105|8.105|8.1|8.115|7.985|7.915|7.91|7.95|7.92|7.63|7.355|7.68|7.7|8.02|7.8|8.115|7.875|7.98|7.745|7.635|7.615|7.705|7.765|7.695|7.71|7.56||7.78|7.75|7.785|7.68||7.85|7.725|7.485|7.34|7.64|7.89|7.775|7.74|7.755|7.785|7.93|7.955|7.87|7.98|7.935|7.815|7.895|7.92|7.705|7.935|8.065|8.07|8.195|7.895|7.77|7.85|7.945|8.04|8.185|7.54|7.4|7.33|7.265|7.085|6.055|6.025|5.915|5.93|5.815|5.775|5.745|5.73|5.945|6.04|6.27|6.19|6.275|6.46|6.355|6.42|6.655|6.615|6.66|6.825|6.865|6.94|7.03|7.315|7.255|7.19|7.2|7.125|6.98|7.165|6.87|6.805|6.595|6.685|6.65|7.08|7.095|7.205|7.055|6.94|7|7.02|7.095|7.02|7.155|7.11|7.3|7.425|7.435|7.52|7.68|7.6|7.805|7.57|7.595|7.57|7.495|7.2|7.275|7.3|7.65|7.655|7.715|7.83|7.785|7.72|7.75|7.8|7.63|6.945|6.99|6.89|6.84|6.765|6.52|6.88|6.985|7.1|7.2|7.08|7.12|7.15|7.28|7.275|7.46|7.31|7.27|7.435|7.505|7.74|7.56|7.68|7.535|7.38|7.61|7.47|7.55|7.555|7.715|7.725|7.795|7.985|8.185|8.19|8.055|8.05|8.055|8.435|8.53|8.69|8.865|8.45|8.535|8.315|7.82|7.55|7.66|7.48|7.7|7.27|7.09|7|7.05|7.19|7.22|6.99|7.025|7.005|7.24|7.48|7.72|7.55|7.6|7.57|7.76||8.46|7.9|7.615|7.255|7.255|7.42|7.38|7.21|7.385|7.525|7.58|7.66|7.97|||8.32|7.92|8.085|7.07|7.1|6.96|7.14
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|15030|14555|14250|14100|14100|14270|13920|13885|13205|13450|13405|13600|13730|13780|13240|13725|13805|12920|12860|12830|12370|12690|12320|12455|12670|12850|12495|13410|13325|13410|13100|13570|13310|13420|12720|12775|12600|13225|13660|14335|14880|15170|15155|15125|14845|15075|14835|14900|14415|14465|13980|13695|13750|13675|||13595|13750|13700|||13750|13620|13765|14115|13575|13880|13705|13485|13035|12785|12800|12860|12705|12690|12365|12290|12625|12735|12415|12510|12370|12405|11960|11830|11385|11425|11535|11400|11360|11135|10905|10755|10770|10845|10550|10515|10410|10390|10210|9974|9800|10150|10015|10285|10255|10300|10550|10710|10670|10690|10905|10645|10670|10390|10295|10390|10110|10155|9952|10230|10080|10025|9742|9680|9512|9734|9638|9160|9566|9696|9586|9448|9650|9450|10075|9932|9744|9720|9606|9764|9714|9664|9564|9586|9446|9626|9394|9388|9432|9838|9768|9304|9356|8994|9114|9086|9086|8778|8750|8682|8666|8430|8306|8076|8188|8344|8290|8306|8390|8460|8472|8522|8478|8434|8402|8372|8186|8198|8182|8014|8142|8232|8340|8000|7988|7784|7728|7640|7604|7630|7604|7824|7782|8008|8152|8200|7648|7510|7540|7302|7794|7904|8072||7514|7534|6992||6550|6580|6752|6986|6942|||6900|6930|6822|6436|6208|6204|6586|6468||6340|6286|6362|6124|6600|6770|6918|6552|6402|6378|6444|6574|6294|6466|6550|6280|6184|6600||||6500|6674|6358|5790|5806|6008
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|50.1|50.78|51.44|51.32|52.04|51.82|49.61|50.32|49.72|49.55|50.54|51.7|52.54|52.16|51.3|51.14|51|51.22|51.9|53.32|50.58|50.64|51.82|52.2|51.24|51.98|51.66|52.12|51.58|50.84|50.02|47.93|47.92|47.46|46.61|48.09|47.26|48.15|47.34|48.67|49.59|48.67|47.65|48.43|47.35|47.78|48.15|47.04|48|48.06|47.82|48.64|48.62|50|||50.14|50.3|49.73|||48.21|48.38|47.56|48.5|49|48.71|48.8|47.88|47.58|46.46|46.61|44.9|44|43.2|42.59|41.71|41.09|41.16|41.01|41.46|41.9|41.97|41.69|41.16|40.6|40.78|41.06|41.08|39.81|39.69|40.49|39.71|39.68|37.55|37.82|36.37|36|35.12|34.36|34.13|34.9|37|36.9|38.94|37.3|37.43|37.89|36.74|36.8|35.35|36.9|36.79|36.96|36.39|36.02|36.7|36.43|36.17|35.47|35.61|34.98|35.05|35.18|34.74|35.2|35.2|34.52|35.07|36.5|37.22|37.93|36.74|35.21|34.89|34.31|34.47|34.2|34.47|33.77|33.39|33.48|32.48|32.45|32.4|32.62|33.16|32.53|32.37|32.04|32.02|32.23|32.61|32.95|32.88|33.48|33.89|32.7|31.97|32.28|32.07|32.38|31.9|32.63|32.6|33.17|33.2|32.89|34.4|33.62|34.14|33.59|34.5|33.68|33.23|33.99|34.58|34.14|34.65|34.16|34.16|34.51|34.82|34.16|33.89|34.64|34.26|34.04|34.83|34.3|34.39|34.79|35.84|35.52|35.23|35.14|35.1|34.66|33.87|34.02|33.65|35.4|34.16|34.73|35.7|34.58|34.97|34.68|33.69|33.45|34.87|32.95|33.39|31.84|31.23|31.89|32.38|32.24|32.7|31.03|31.12|31.89|32.77|32.29|32.78|33.29|32.43|33.36|32.82||34.3|34.68|34.45|34.16|32.58|33.15|33.49|34|35.25|34.52|32.85|33.21|33.7|||32.85|32.64|33|33.25|31.1|32|32.39
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|208.8|212.4|212.2|212.9|209.2|209.5|213.6|216.9|219.2|216.9|216|216.4|217|217.4|209.4|214.8|212.1|210.3|209.8|200|193.15|190.9|191.95|191.65|192.35|190.85|192.3|189.65|193.8|193.9|193.6|193.8|195.15|193.8|190.05|190.55|190.7|185.3|185.55|188.4|189.35|187.65|190.35|185.6|184.4|183.7|183|190.75|189.3|189.15|186.65|186.9|184.9|185.05|||191|190.55|187.25|||187.95|182.4|180.95|182.6|182.35|180.5|180|178.35|178.55|179|179.85|177.5|177.95|177.05|178.5|179.25|184.5|180.05|183.15|180.6|174.6|176.95|175.3|172.9|176.25|183.9|188.8|189.3|181.95|182.1|185.55|179.45|177.9|158.55|153.65|154.45|153|154.2|150.65|152.35|151|155.45|156.2|164.05|162.3|164.7|169.9|170.35|168.25|168.25|169.15|170.8|172|173|173.05|168.95|167.65|164.15|164.45|165.35|165.85|158.7|160.2|159.35|162.5|164.6|164|165.9|173.1|172.7|176.95|178.1|176.3|176.4|175.45|178.1|174.25|175.9|173.8|172.4|168.6|171.15|170.85|169.45|171|173.5|185.3|183.3|178.25|182.3|184.6|182.45|184.7|183.3|184.45|184.4|178.3|172.15|171.2|170.8|170.6|171.6|170.3|163.8|164.15|169.45|169.05|166.4|167.55|169.05|170.95|170.35|174.3|175|173.65|179|167.65|169|167.2|170.85|177.55|178.45|178.6|176.5|177.55|180.95|182.65|181.7|179.25|177.4|178|178.5|176.95|181.35|180.2|184.9|177.7|176.65|187.55|188.8|194.25|194|195.3|196.7|193.4|196.3|194.5||183.05|184|183.6|186.15|186.7|183.7||189.95|187|181.8|182.45|178.9|183.4|181.8|180.25|180|174.95|174.8|172.75|174.7||175.5|178|177.7|172|170.45|174.7|169|171.05|172.5|184.8|179.4|181.5|180.55||||172|175.6|165.05|160.55|163.5|170.4
05448|7021|/equities/natixis|STOXX600|4.068|4.069|4.05|4.06|4.102|4.098|4.11|4.103|4.122|4.094|4.088|4.14|4.079|4.051|4.036|4.049|4.047|4.034|4.06|4.059|4.021|4.05|4|3.995|4|3.987|3.982||3.7|3.462|3.379|3.334|3.293|3.219|3.123|3.161|3.13|3.199|3.077|3.15|3.155|3.17|3.166|3.191|3.149|3.074|3.084|2.972|2.865|2.899|2.913|2.891|2.735|2.774||2.789|2.76|2.743|2.755||2.72|2.695|2.566|2.489|2.635|2.62|2.644|2.662|2.618|2.591|2.639|2.697|2.664|2.686|2.716|2.694|2.678|2.692|2.58|2.657|2.652|2.685|2.703|2.567|2.511|2.521|2.586|2.58|2.545|2.415|2.358|2.385|2.409|2.258|2.03|2.216|2.133|2.141|2.052|1.996|1.928|1.8945|1.9395|2.053|2.105|2.081|2.066|2.1|2.084|2.063|2.024|2.045|1.999|2.139|2.106|2.139|2.102|2.131|2.03|1.8985|1.8905|1.9225|1.8765|1.977|1.8435|1.9025|1.95|1.9995|1.993|2.155|2.178|2.179|2.156|2.219|2.18|2.254|2.262|2.232|2.362|2.378|2.297|2.306|2.301|2.305|2.454|2.412|2.406|2.41|2.446|2.362|2.385|2.441|2.405|2.463|2.48|2.489|2.47|2.485|2.475|2.428|2.391|2.393|2.24|2.077|2.055|2.028|2.108|2.151|2.154|2.214|2.233|2.27|2.338|2.342|2.53|2.43|2.447|2.406|2.391|2.368|2.28|2.379|2.442|2.455|2.38|2.408|2.343|2.325|2.404|2.378|2.442|2.268|2.33|2.22|2.171|2.292|2.308|2.382|2.282|2.272|2.243|2.431|2.474|2.616|2.467|2.327|2.299|2.14|2.055|1.993|2.12|2.155|2.065|1.933|1.902|1.831|1.99|1.941|2.144|2.014|1.9945|2.018|2.085|2.123|2.174|2.129|2.07|2.141|2.051||2.161|2.25|2.096|2.013|1.913|1.985|1.945|1.9|1.992|2.011|1.9475|1.96|2.135|||2.236|2.205|2.21|2.093|1.845|2.27|2.572
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|20.94|21.01|20.76|20.77|21.38|21.28|21.36|21.26|21.39|20.89|20.8|20.72|20.76|20.9|20.71|20.9|20.5|20.63|20.53|20.61|20.65|20.72|20.7|20.84|20.99|20.47|20.22|20.35|21.16|21.27|21.5|21.39|21.34|21.37|21.31|21.94|22.35|22.19|19.215|19.28|19.475|19.76|20.08|19.885|20.05|20.53|20.47|20.51|20.15|20.27|19.755|19.285|18.93|19.065||18.96|19.05|19.14|19.275||18.765|18.84|18.42|18.33|18.88|19.125|19.095|18.95|19.41|18.895|18.91|18.98|19.225|19.27|19.15|19.035|19.205|19.34|19.335|19.91|19.75|19.825|19.83|19.205|19.12|19.075|19.25|19.415|19.45|19.685|18.265|18.68|18.37|18.205|17.31|17.19|17.19|16.84|16.455|15.95|15.89|16.4|17.375|17.585|17.76|17.635|17.685|18.025|17.57|17.33|17.395|17.975|17.7|17.86|17.85|18.035|17.795|17.74|17.73|17.245|17.195|17.12|17.22|17.55|16.915|17.03|16.96|16.68|16.79|17.275|17.72|17.475|17.28|16.955|16.945|16.99|17|16.88|17.22|16.445|16.7|16.67|16.29|16.16|16|16.055|16.035|16.24|16.575|16.05|16.335|16.3|16.075|16.16|16.37|16.69|16.795|16.675|16.365|16.075|16.125|16.04|15.755|15.8|15.74|15.8|16.1|16.15|16.045|16.655|16.74|16.555|17.465|17.05|16.925|16.7|16.695|16.83|17.005|16.76|16.64|16.875|17|17|16.84|17.105|16.55|16.565|16.39|16.415|16.15|16.29|16.93|16.64|16.93|16.885|16.98|17.1|16.495|16.505|16.425|17.13|17.555|17.7|17.395|17.055|17.6|17.015|16.52|16.695|16.785|16.375|16.33|15.905|15.745|15.935|15.86|15.515|16.435|15.9|16.505|16.665|16.38|16.535|16.635|16.22|16.115|15.795|15.51||16.11|16|15.5|15.67|15.12|15.03|15.175|14.975|15.3|15.31|15.45|15.405|15.895|||16.11|15.975|15.955|16.08|15.73|15.75|15.55
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|22.1974|21.5378|22.837|22.7871|23.0869|23.9564|23.6866|24.3662|22.5272|22.4273|22.877|24.1963|26.455|25.9753|25.2057|24.9658|25.8753|25.2057|27.0247|28.154|26.9147|30.3828|32.0818|31.0324|31.5221|32.1518|32.4016|31.792|32.8813|32.9|33.09|32.29|31.17|30.79|30.76|31.2|31.06|33.75|33.76|33.32|32.41|31.92|32.5|30.94|33.18|33.28|33.64|32.81|32.65|34.57|32.82|29.78|29.95|30.14|||28.96|28.38|28.9|||26.72|26.6|24.94|25.21|24.84|24.61|24.56|24.35|24.66|23.99|25.23|23.71|23.62|23.52|22.5|23.38|24.36|24.41|24.18|23.4|22.14|23.08|22.42|22.89|22.37|20.92|20.48|19.54|19.475|19.87|19.315|18.9|19.025|18.97|18.82|19.795|18.865|18.2|18.08|17.09|16.515|17.68|17.11|18.42|17.585|18.15|18.26|18.805|19.51|18.96|20.08|20.04|21.18|19.625|19.84|18.905|18.945|17.985|17.29|17.635|16.96|16.71|17.145|16.08|15.26|17.18|17.635|15.6|18.72|18.93|18.565|18.935|18.8|20.28|21.25|22.42|22.75|21.84|20.5|21.02|22.5|21.53|21.3|20.35|21.02|22|19.945|21.2|20.32|19.45|20.1|19.7|18.835|18.75|18.725|18.045|18.375|17.655|18.25|18.15|18.525|18.75|18.87|18.665|17.96|19.2|18.635|19.48|17.805|19.2|20.56|21.3|21.49|21.84|21.72|22.3|21.9|23.34|22.08|22.55|22.1|21.2|21.5|19.79|19.695|18.54|18.85|18.95|18.695|19.395|19.32|19.74|18.92|19.025|18.85|19.9|20|19.1245|20.1942|19.4644|19.4844|17.8149|17.7299|17.8599|17.9948|15.8954|15.4456||14.9557|14.7008|14.6258|14.3109|13.2962|12.5164||12.0465|11.6966|11.6017|11.6117|11.1968|11.8316|11.8616|11.4517|11.8216|11.9166|12.4064|12.4464|12.2865||12.6214|12.5964|13.2062|12.9963|12.5064|12.7963|12.7163|12.2765|12.0465|12.1965|11.8966|12.0215|12.2565||||10.9019|10.9968|10.492|10.0871|9.9471|10.0171
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|49.26|51.2|53.18|53.68|53.32|54.14|52.32|51|49.37|49.94|50.66|53|54.58|54.38|54.46|54.54|54.44|56.2|56.26|56.12|56.68|57.58|58.12|57.66|57.22|55.64|55.44|56.22|56.18|55.2|59|60.1|59.12|59.78|58.28|59.38|59.44|60.56|60.38|62.18|62.64|62.98|60.86|61.1|60.42|62.26|60.94|63.1|61.5|62.66|64.18||61.58|59.3|||59.16|59.56|58.94|||58.08|57.82|57.64|57.9|57.76|58.54|58.74|57.64|58.62|58.2|57.9|59.62|59.4|58.72|57.9|57.18|56.76|56.18|57.5|56.04|57.9|57.66|55.5|54.86|53.9|53.94|52.84|53|52.56|52.6|53.22|53.22|51.2|49.32|49.23|48.34|48.09|45.19|44.68|44.56|44.19|45.66|47.48|49|49.69|47.88|48.39|48.49|48.67|47.6|48.23|47.96|47.41|47.4|46.62|46.77|46.26|46.77|46.18|46.65|44.97|45.57|46.34|46.29|47.3|48.14|48.57|47.41|48.61|48.79|47.62|46.41|46.16|45.77|46.23|45.73|45.01|45.98|44.96|45.44|46.32|45.1|44.81|44.8|44.31|44.28|43.67|43.7|42.66|43.1|42.97|42.5|43.06|41.25|41.36|40.94|40.63|39.68|40.01|40.1|40.15|39.27|39.41|38.88|39.09|39.53|39.98|40.12|41.39|41.42|37.19|36.98|37|37.05|37.05|36.76|36.75|36.15|35.64|35.06|35.86|35.21|35.91|35.1|35.39|35.4|34.81|35.07|35.03|35.29|35.11|35.84|35.34||35.43|34.77|35.33|34.51|34.91|34.73|35.98|36.31|35.85|36.82|35.93|34.95|35.14|35.86|36.32|36.7|36.45|35.86|34.86|34.79||34.72|33.09|33.02|30.71|31.2|31.87|32.36|31.97|31.28|30.98|29.52|31.04|30.32||32.33|31.79|30.46|28.93|29.61|29.45|29.65|27.19|29.15|29.27|28.25|28.7|29.99|||29.12|29.14|29.17|28.47|28|28.76|29.11
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|14.725|15.13|15.06|14.845|15.235|15.35|14.97|15|14.86|14.295|14.82|15.03|15.475|15.29|14.885|14.91|15.11|15.03|15.2|15.52|15.525|15.88|16.605|16.49|16.21|15.895|15.655|15.85|16.36|16.035|15.835|15.62|15.375|15.06|14.65|14.925|14.435|14.885|14.45|15.055|15.285|15.52|15.225|15.335|15.25|15.235|15.48|15.31|15.715|15.855|15.79|15.805|16.125|16.555|||16.34|16.385|16.4|||16.35|16.425|15.9|16.24|16.5|16.375|15.95|16.1|16.235|16.03|16.28|16.205|16.15|15.895|15.63|15.4|15.545|15.8|15.89|15.74|15.545|15.4|15.6|15.58|15.31|15.215|14.75|14.81|14.71|14.9|14.68|14.81|15.07|14.605|14.26|14.41|13.51|12.85|13.19|13.4|13.41|14.03|14.305|14.92|14.85|14.775|15.2|15.2|15.495|15.285|15.66|16|16.09|15.86|16.115|15.9|16.855|17.415|16.885|17.435|17.12|16.86|16.84|16.755|16.93|17.245|17.175|16.905|17.245|16.82|17.14|16.85|16.355|16.35|16.38|15.335|14.975|15.205|14.205|14.45|15.15|15.195|14.915|14.815|14.855|15.05|14.975|14.825|14.95|14.86|15.08|14.92|15.045|14.81|15.035|15.155|15.205|15.15|15.395|14.955|15.17|15.23|15.47|15.165|14.805|14.85|14.605|14.9|14.975|15.95|15.83|15.825|16.01|15.75|15.635|15.585|15.62|15.955|15.635|15.635|16.015|16.175|16.08|16.1|16.235|16.07|15.4|15.575|15.055|15.09|14.775|15.16|15.12|15.05|15.155|15.35|14.89|14.645|14.16|14.26|14.835|14.6|14.24|14.825|14.96|15.075|15.04|14.78|14.77|14.39|14.105|15.305|15.675|15.345|14.8|13.745|13.75|14.35|14.2|13.845|14.055|14.56|13.945|13.96|13.81|13.3|13.235|13.165||13.825|13.9|13.78|14.175|13.65|13.365|13.215|13.03|13.24|13.5|12.98|12.64|13.74|||12.975|12.835|13.105|13.15|12.305|12.2|11.73
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|68.5|68.4|69.8|68.8|68.3|68.8|66.6|66.4|66|64.8|66.5|67.8|69.2|68.1|66.3|67|66.7|67|69.2|72.3|72|72.7|74.3|74|72.5|72|70.1|71|71.5|71.5|71.3|71.4|71.8|71.2|69.9|71.5|70.7|72.7|73.5|73.5|73.7|71.5|70.4|70.4|69.7|70.6|71|70|70.9|72.2|71.3||67.5|68.8|||67.4|68.3|68.3|||66.8|66.9|65.4|66|65.2|64.5|64.2|65.2|65.2|63.7|64.8|65.5|63.5|62.5|61.5|62|60.2|60.4|59.8|59.3|58.8|58.7|59.3|60.4|59.7|58.8|59.5|60.1|60.1|59.5|59.2|58.4|61.5|60.6|61.2|57.5|56.1|54|53.6|52.2|52.5|53|53.5|55.2|55.9|55.6|57|58|58.5|58.2|59.6|60.6|60.7|59.2|59.6|58.8|58.9|59.5|59.4|59.4|57.8|58.1|58.1|56.2|56.1|55.9|55.2|54.8|56.7|55.8|56|56|55.9|55.6|55.6|56|55.4|57.5|56.9|58|60|60.3|60.8|60.8|61.8|62.7|62.3|62.5|61.8|62.2|63.6|59.1|59.8|58.7|59.9|58.9|58|56.2|56.4|55.5|54.3|53.5|53.9|52.5|52.6|54.1|53.6|54.5|54|55|54.6|54|54.4|53.9|54|53.5|53|53.5|52.8|53.3|53.3|54|53.3|52.2|52.5|51.6|51.5|51.3|51.7|51.4|50.9|52|51.5||51.4|52|50.6|48.7|48.6|48.4|50.7|50.6|51.1|53.3|53.9|53.9|52.5|52.2|52.2|51.2|50.6|51.4|50.3|49||49.8|49.9|48.7|46.9|46.5|44.9|45.7|45.7|45.5|44.2|45.1|45.1|43.2||45.7|45.5|45.1|43.8|42.8|43.1|42.8|42.7|44.2|42.8|41.4|41.8|43.6|||41|41.1|39.9|39|35.8|35|34.9
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|41.23|39.96|40.32|40.32|40.63|40.29|40.39|40.5|41.3|40.14|39.84|40.62|39.08|38.39|38.2|38.87|38.21|37.82|37.64|36.67|35.67|37.31|37.16|36.51|35.64|35.7|35.74|35.45|35.28|35.47|35.74|35.47|35.36|34.7|34.3|35.17|34.76|35.41|34.91|35.68|35.97|36.11|36.34|36.57|36.78|36.72|36.83|36.33|36.4|36.53|36.5|36.18|35.9|35.94||35.53|35.78|35.93|36.14||35.95|35.43|34.69|34.32|35.26|34.61|34.37|33.73|33.5|33.53|33.99|34.34|33.97|34.02|34.82|34.89|35.06|35.3|34.05|34.42|34.5|34.72|35.17|34.46|34.51|34.48|34.62|34.48|34.25|34.12|34|33.77|34.13|33.25|31.81|31.97|31.82|31.78|30.5|29.94|29.43|29.91|31.12|31.76|32.55|32.69|32.54|32.63|32.85|32.88|32.47|33.09|33.15|33.3|33.1|33.27|33.14|33.3|32.93|32.62|32.25|32.05|31.68|32.12|30.95|31.34|31.68|31.66|32.06|32.8|33.15|33.32|33.03|33.16|33.2|33.18|33.37|32.77|33.13|32.75|32.68|32.55|32.02|31.55|32.05|31.84|31.9|31.23|31.2|30.39|30.59|31.61|31.34|31.39|31.86|32.13|32.69|32.52|32.31|34.33|33.51|33.02|32.47|32.14|31|30.89|31.92|31.85|31.63|31.94|32.19|32.8|32.75|32.98|32.52|32.79|32.93|32.9|31.95|31.99|31.43|31.55|32.06|31.59|31.1|30.8|30.07|29.9|29.79|29.38|29.93|29.35|30.13|29.66|28.85|30.03|30.33|30.78|30.22|30.12|28.7|30.52|31.1|31.83|31.53|30.44|30.8|29.5|28.52|27.77|28.63|28.4|27.25|26.25|25.82|25.75|25.95|25.95|25.19|23.58|23.82|24.32|25.64|25.34|25.75|25.83|25.17|25.52|25.19||26.41|26.98|25.91|24.78|23.73|23.84|23.44|23.17|23.66|23.45|23.01|23.42|24.43|||25.32|24.48|24.54|23.63|22.79|24.37|23.68
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.372|3.576|3.624|3.621|3.5045|3.48|3.4|3.395|3.3295|3.23|3.287|3.349|3.3825|3.366|3.3|3.438|3.286|3.2865|3.34|3.3945|3.4185|3.4015|3.435|3.51|3.4765|3.425|3.451|3.499|3.5425|3.5795|3.7|3.787|3.74|3.9495|3.964|3.817|4.4|3.865|3.8285|3.3905|3.4255|3.4255|3.3045|3.3|3.3525|3.3825|3.2225|3.249|3.1455|3.188|3.2335||3.2055|3.1645|||3.151|3.206|3.173|||3.179|3.1565|3.133|3.2465|3.289|3.268|3.3315|3.272|3.2965|3.44|3.4715|3.438|3.3355|3.2905|3.3|3.3115|3.3365|3.3475|3.418|3.3925|3.416|3.4|3.3055|3.306|3.2515|3.301|3.2765|3.242|3.193|3.185|3.1425|3.1115|3.09|2.928|3.0075|2.9275|2.875|2.821|2.9|2.81|3.447|3.5625|3.563|3.601|3.567|3.5665|3.572|3.5445|3.4155|3.42|3.4655|3.4385|3.416|3.44|3.3235|3.295|3.3665|3.326|3.266|3.287|3.35|3.3705|3.312|3.242|3.296|3.3815|3.356|3.3365|3.4835|3.5075|3.527|3.5215|3.4735|3.508|3.502|3.575|3.5705|3.6415|3.7645|3.8075|3.996|3.989|4.0725|4.173|4.24|4.262|4.229|4.2455|4.2135|4.2375|4.2415|4.2425|4.2565|4.211|4.25|4.257|4.22|4.161|4.204|4.19|4.25|4.3295|4.2755|4.06|3.6075|3.677|3.66|3.6875|3.724|3.8105|3.855|3.865|3.8785|3.8345|3.7125|3.788|3.7625|3.76|3.646|3.6265|3.678|4|4.1645|3.987|3.973|3.8615|3.8885|3.8835|3.893|3.7795|3.7735|3.868|3.839||3.9085|3.9275|3.864|3.748|3.727|3.707|3.8995|3.8995|3.9685|3.946|3.8095|3.875|3.827|3.7265|3.5655|3.579|3.537|3.538|3.5515|3.4995||3.46|3.3945|3.401|3.187|3.153|3.229|3.334|3.3165|3.2945|3.305|3.222|3.2185|3.2405||3.324|3.2625|3.1595|3.161|3.0855|3.163|3.1065|3.094|3.2245|3.188|3.151|2.932|3.084|||2.978|2.9695|2.9505|2.9015|2.757|2.784|2.759
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|30.82|30.82|30.6|31.05|31.25|31.39|31.5|31.2|31.77|30.23|30.36|30.64|30.02|30.09|29.32|29.62|29.69|29.17|29.7|29.47|29.03|28.77|29.57|29.74|29.94|30.12|29.78|30.7|32.61|32.35|32.41|31.71|31.26|30.98|30.26|30.03|30.42|30.45|29.91|30.82|31.21|30.29|30.11|30.41|30.01|30.49|30|30.34|29.31|29.39|28.35||28.42|28.76|||28.82|29.14|29.22|||28.74|28.63|28.7|29.44|30.05|30.23|30.35|30.11|29.67|30.09|30|30.25|30.49|30.84|30.56|30.23|30.02|29.46|29.75|29.83|29.67|29.7|29.27|29.21|28.59|28.83|28.62|28.93|27.94|28.01|28.37|28.17|28.25|27.48|27.23|26.8|26.93|25.98|26.39|25.77|26.5|27.7|26.9|26.87|25.89|25.55|25.7|25.26|25.12|24.78|25.24|25.08|25.48|25.27|25.68|25.43|25.95|26|25.58|25.21|24.15|24.06|23.8|22.65|23.02|23.04|23.31|23.25|24.08|24.44|24.3|24.37|24.68|24.81|24.54|24.76|24.11|23.91|23.34|23.45|23.54|23.33|23.33|23.69|23.71|23.77|23.44|23.5|23.15|23.23|23.44|23.43|23.28|23.24|23.11|23.12|23.15|22.57|21.96|22.29|22.37|21.3|20.86|20.36|20.83|20.54|20.39|19.88|19.795|20.29|20.29|20.27|19.75|19.67|19.455|19.465|19.38|19.42|19.3|19.27|19.335|20.28|20.51|19.64|19.945|19.505|19.54|20.29|20.06|20.2|20.13|20.61|19.64||19.51|20.2|20.51|20.46|20.54|20.26|22.09|22.78|22.96|22.55|22|21.83|21|21.03|20.94|22.31|21.69|18.825|17.825|17.81||17.55|17.66|17.615|17.01|16.91|17.345|18.505|18.355|19.08|18.695|18.41|18.44|18.5||19.535|19.995|18.84|18.165|17.675|18.215|18.26|18.26|19.185|19.07|18.145|18.305|19.44|||19.785|19.455|19.25|18.4|17.935|20.06|19.2
05457|8922|/equities/nordea-bank-finland|STOXX600|8.267|8.177|8.199|8.167|8.241|8.187|8.212|8.194|8.176|7.96|7.93|7.894|7.791|7.637|7.508|7.702|7.575|7.551|7.521|7.49|7.472|7.473|7.501|7.26|7.114|7.054|7.094|7.009|7.097|7.036|7.05|6.795|6.721|6.694|6.709|6.78|6.826|6.906|6.87|7.028|7.098|7.039|7.014|7.019|6.981|7.056|6.946|6.997|6.79|6.793|6.917||6.6|6.632|||6.672|6.728|6.712|||6.657|6.551|6.544|6.765|6.87|6.958|7.137|7.165|7.094|7.192|7.219|7.134|7.228|7.215|7.235|7.266|7.271|7.151|7.337|7.31|7.38|7.351|7.165|7.204|7.2|7.258|7.181|7.086|7.05|6.99|7.186|7.587|7.457|6.924|6.954|6.957|6.901|6.644|6.46|6.331|6.345|6.628|6.725|6.801|6.571|6.599|6.714|6.727|6.701|6.656|6.785|6.745|6.879|6.856|6.873|6.79|6.848|6.747|6.591|6.593|6.487|6.416|6.46|6.254|6.269|6.33|6.346|6.285|6.577|6.696|6.786|6.644|6.712|6.637|6.769|6.775|6.67|6.803|6.684|6.686|6.695|6.716|6.751|6.898|6.771|6.836|6.746|6.711|6.599|6.6|6.752|6.68|6.745|6.773|6.852|6.912|6.92|6.76|6.614|6.69|6.686|6.707|6.694|6.566|6.614|6.843|6.801|6.798|6.896|6.961|7.001|6.941|6.79|6.727|6.648|6.61|6.6|6.508|6.325|6.226|6.35|6.403|6.413|6.21|6.279|6.167|6.148|6.221|6.085|6.269|6.184|6.416|6.234||6.321|6.423|6.491|6.322|6.442|6.412|6.812|6.842|6.956|6.825|6.702|6.692|6.418|6.218|6.081|6.212|6.136|5.88|5.588|5.516||5.624|5.526|5.531|5.196|5.21|5.327|5.595|5.531|5.623|5.608|5.504|5.622|5.458||5.847|5.99|5.502|5.16|5.081|5.206|5.017|4.847|5.093|5.096|4.831|5.003|5.316|||5.203|5.179|5.276|5.004|4.88|4.9045|4.972
05458|1127857|/equities/nordic-entertainment-a|STOXX600|410|420|418|410|415|425|412|408|400|397|397|397|400|386|380|385|387|387|404|418|418|433|433|445|428|414|422|444|467|468|441|470|470|454|477|440|447|472|472|480|490|481|463|479|481|487|476|483|481|467|495||494|456|||467|471|454|||457|453|430|452|458|456|469|467|470|459|464|465|454|462|449|430|425|426|426|437|437|449|431|416|388|399|373|365|351|350|356|359|371|370|370|359|340|345|318|315|322|330|348|356|370|349|369|377|373|369|368|364|362|364|363|369|368|379|362|372|382|366|355|354|354|357|359|350|368|372|380|357|357|357|360|350|342|349|345|359|355|360|361|361|356|351|368|370|361|362|365|365|364|353|373|374|371|378|372|370|365|366|366|368|370|370|375|376|370|379|365|340|345|335|336|336|334|336|324|318|319|302|298|292|292|292|286|293|285|282|290|289|286||288|292|288|284|295|295|297|283|298|300|300|295|286|302|299|283|280|280|293|270||270|260|257|243|244|242|234|243|239|237|229|227|229|||227|224|220|222|212|218|219|228|222|222|223|214|||236|225|223|209|201|189.5|189.5
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|54.16|51.92|51.44|51.96|51.46|52.5|50.78|48.45|48.71|49|47.77|49.09|48.96|48.09|48|48.66|47.64|46.03|45.03|43.98|42.68|43.01|41.65|41.8|41.02|41.37|40.36|39.58|40.5|39.67|39.5|38.89|37.83|37.89|38.12|37.44|36.99|38.54|38.65|39.39|40.14|40.52|39.81|40.38|40.16|42|40.81|42.03|41.12|41.99|42.04|40.97|39.19|39.33|||39.86|39.25|40.22|||39.55|39.24|39.06|40.35|40.27|39.23|39.92|39.49|39.75|40.2|38.78|37.95|38.46|38.48|38.17|37.65|37.02|36|36.48|36.5|36.55|37.63|36.01|34.99|34.3|33.6|32.72|33.66|32.77|31.29|31.51|31.14|31.3|29.39|28.73|28.36|28.49|27.56|26.73|27|26.76|27.32|27.85|28|26.27|26.22|26.1|26.2|26.47|25.91|26.2|26.42|26|26|26.23|26.13|26.06|26.06|25.32|25.5|25.74|25.79|25.87|25.25|25.49|25.63|25.83|26.2|27.12|27.4|27.8|27.9|27.55|27.28|27.2|27.57|26.95|27.61|27.59|27.7|27.74|27.73|27.89|27.53|27.57|27.75|27.64|27.87|26.75|26.97|27.34|28.31|27.97|27.97|28.6|28.61|28.3|27.58|27.12|27.3|27.04|26.4|25.86|25.4|25.05|26.39|26.49|26.35|26.74|27.41|27.87|28.36|28.33|28.5|28.29|28.58|28.5|28.56|27.35|27.1|26.98|26.92|26.96|26.11|26.72|26.57|26.57|26.62|26.27|26.55|27.16|27.39|27|26.8|26.87|27.04|27.56|25.85|26.92|26.32|27.7|26.99|28.03|27.94|27.13|26.86|25.78||24.68|25.47|25.39|24.5|23.68|23.4||24|24.25|23.63|22.8|21.94|22.77|23.45|23.36|24.1|24.01|24|24.61|24.54||26.17|25.01|23.17|22.8|22.5|22.9|21.85|21.5|22.15|22.27|20.74|21|22.2||||21.7|22.47|21.35|20.62|22|22.11
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|222.3|223|226.6|223.3|219.8|222.9|224.6|221.2|217.9|213.6|217.4|219.4|224.2|224.3|219|221.5|220.7|218.6|223.4|227.6|230|233.1|229.6|231.6|230|224.8|216.9|219|218.6|220.2|222.3|225|219|216.8|212.7|218.3|218.9|224.1|224.8|222.2|221.9|221.8|224.4|219.6|221.3|218.6|216.5|213|215.2|212.8|211|209|212|216.5|||213.3|214.6|215.5|||213|216|218.6|223.2|218.7|221|212.1|213.3|213.1|212.8|216|210.8|209.5|207.6|206.4|210.3|208.5|209.8|209.6|207.4|205.7|206.4|210.7|213.4|211|210.1|210.4|211.7|214.5|215.2|213.5|210.8|214.9|222.7|225.8|221.7|208.5|208.3|205.3|212.5|210.8|215.4|219.5|222.6|222.1|223.2|225.5|225.6|226.1|223.6|228.8|233|232.2|226.9|219.7|217.1|219.2|221|218.2|220.1|219.7|222.2|221.1|219.7|218.7|222.8|218.6|217.5|217.5|217.6|215.2|213.9|209.8|209.1|207.6|209.8|205.3|206.9|204.4|207|207|205.9|206.6|206.7|209.1|208.9|209.6|208.1|209.1|208.5|209.2|208.1|210.9|207.6|210.8|213.6|208.5|204.3|203.4|200.2|203.9|205.1|207.3|208.4|210.8|210.9|215.1|213.5|212.2|216.3|219.9|223|224|217.7|215|216.7|212.3|217.2|215.9|216.4|216.8|215.4|218.2|218.3|219.8|216.6|214.7|217.4|220|221.3|221.5|225.7|222.4|224.7|219.2|222.4|216|214.7|216.1|217.8|218.4|214.1|212.2||214.8|215.2|216.9||218.1|219.5|209.7|217.8|224.2|||223.8|222.2|219.3|219.8|219.6|217.9|217.9|219.5||216|216.3|215.1|215.9|215.7|217.2|216|224|222.7|223.2|223.2|222.3|220.8|220.7|215.5|211.2|205.2|203.5||||203.2|204.5|208.9|208.7|204.2|207.4
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|389.7|393.5|402.2|396.9|390|403.5|394.9|385|384|376.8|378.6|382.3|384.2|379.2|380.8|384.3|377.8|381.5|385.9|389.9|395.4|400|406|405.8|405.6|404|393.7|388.1|382.7|380|380|379|373.4|376|369.2|374|376.6|375|375.9|356.6|360.7|358.7|365.2|349.5|348.9|356.8|358.4|348.4|358.9|350.6|344.9|342.1|347.9|350.6|||349.5|351.5|349.3|||348.9|351.7|349.9|350.2|342.6|340.7|343.6|341.2|337.3|343.4|344.7|346|339.5|342.5|340.7|347.9|350.3|356.9|359.3|356.4|355.2|352.9|362.8|369.4|370.8|371.7|366.1|372.3|374.9|376.9|376.6|368|378.7|396.4|399.3|395.5|385.1|389|384.1|391.6|390.9|391|390.4|391.5|390.8|392.5|414.8|408.7|412.1|410|410.5|412|410.8|405.5|391.2|394.6|395.3|403.2|398.9|399.7|399.9|406.8|408.7|397.5|399.4|403.5|403.6|405.8|412.6|412.5|417.8|411.3|409.7|412|401.8|394.6|384.6|388.5|378.4|379.3|385.1|367.4|369.1|365.6|368.4|367|363.7|365.3|362.7|361.7|364.8|365.7|367|361.9|368|368.9|383.3|377.8|376.9|374.5|376.8|375.4|378.8|377.4|379.4|381.4|385.5|391.3|387|385.9|391.7|388.7|394.9|389|393|396.4|395.8|389.3|384.6|382.3|380|392.8|389.7|390|388|382|383.5|378.3|380.8|382.9|378.2|384.3|382.6|383.3|376.6|377.8|374|374.6|373.9|374.6|377.1|374.3|364.4||371.6|367.1|363.9||366.4|360.9|352.9|362.3|361.3|||353.8|350.8|345.2|349|348|350|350.9|351.2||349.4|340.2|339.4|338.4|342.3|333.6|326.2|318.7|317|318.1|328.1|323.3|321.8|337.1|326.6|316.2|311.4|323.3||||310|322.4|307|312.6|315|310.1
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|44.76|44.52|44.46|43.92|44.3|43.92|44.1|43.5|43|43|42.86|41.86|41.3|40.94|39.86|41.46|41.5|41.3|40.2|38.96|37.98|39.3|38.04|36.94|35.22|35.3|35.68|35.96|36.18|35.78|35.48|35.42|35.3|34.68|34.74|35.02|35.5|35.94|35.4|36.54|36.9|37.72|37.14|37.4|36.82|37.48|36.76|36.88|36.54|36.8|37|35.36|34.3|32.74|||33|33.12|32.9|||32.88|32.12|31.64|32.58|33.3|32.92|32.72|32.34|32.36|32.92|32.84|32.14|31.86|31.62|29.96|29.56|29.22|28.4|29.52|29.72|30.4|30.58|28.96|28.18|28.22|28.44|28.32|27.8|26.36|25.88|26.08|25.96|23.54|21.02|21.46|21.48|21.36|20.38|19.7|19.42|19.84|20.78||22|21.7|22.08|22.7|23.02|23.06|22.94|23.28|22.94|23.44|23.78|23.68|22.82|22.56|23.16|22.3|22.76|23.4|23.18|24.02|23.56|24.2|24.72|25.4|24.96|25.56|27.08|27.4|27.1|26.9|27.06|27.32|27.48|26.62|27.6|27.02|26.9|27.1|27.18|27.26|27.58|27.54|28.1|28|28.56|27.4|27.82|28.2|28.18|28.32|28.66|29.04|29.8|29.74|29.18|28.88|29.28|29.74|28.74|27.4|26.72|27.4|28.76|28.76|29.32|29.56|29.86|30.34|30.58|29.8|30.08|30.12|30.36|29.88|29.36|29.48|29.3|30|30.5|30.48|29.34|29.96|29.74|29.76|29.56|29.68|29.96|29.46|30.52|29.94|30.32|30.38|31.6|31.66|30.44|31.4|30.92|32.94|34|35.62|34.44|32.14|32.32|31.72||29.72|31.26|31.16|30.42|30.02|30.08|29.98|30.86|29.92|31.46|30.5|30.2|30.68|30.76|30.88|30.94|31.2|29.96|30.32|28.24||29.9|29.5|27.5|26.7|27.64|27.22|26.74|25.2|26.7|26.92|26.42|27.54|29.22|||30.7|29.74|28.7|27.22|26.92|27.04|25.16
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|34.65|34.48|34.56|34.51|33.87|33.9|34.12|33.93|33.68|33.03|32.92|33.58|33.67|33.94|33.97|34.87|35.12|35.39|35.65|35.89|35.82|35.93|35.89|36.15|35.81|35.62|35.55|35.61|39.03|38.58|38.25|37.68|37.85|37.96|37.84|38.5|38.26|38.71|38.37|38.58|38.65|38.76|39.27|39.14|39.15|38.18|37.9|37.1|37.42|37.52|37.41||37.46|37.92|||37.53|37.56|37.14|||37.1|37.32|37.19|37.89|37.68|38.28|37.22|38.04|37.59|38.56|39|39.24|38.95|40.08|39.29|39.45|38.76|39.46|39.99|39.85|39.26|39.31|39.49|39.9|39.58|38.95|38.7|39.14|39.75|39.16|39.47|38.97|39.53|39.49|39.64|39.61|38.76|37.26|36.75|37.01|37.11|37.96|37.54|38.07|38.08|36.31|38.1|38.13|38.53|38.67|39.99|40.53|40.94|40.64|39.53|39.74|39.51|39.71|38.63|38.34|38.67|38.19|38.26|38.04|39.22|39.65|39.08|38.75|39.89|39.11|38.88|39.21|38.5|38.72|38.45|38.39|38.12|38.95|37.82|38.52|39.06|39|39.32|39.35|39.47|39.8|39.55|39.48|39.67|39.94|40.02|40.05|39.87|39.11|39.7|39.87|38.83|38.24|38.49|38.12|37.42|37.41|37.54|37.02|37.19|38.17|43.27|43.39|43.4|44.13|44.23|44.41|46.48|44.33|44.85|45.57|45|46.11|44.73|45.81|43.96|43.49|44.32|44.16|44.25|43.51|43.06|43.85|44.55|43.57|43.49|44.56|44.64||45.75|43.68|43.5|42.55|43.21|43.43|43.63|43.39|42.4|44.19|44.65|45.23|45.58|46.84|48.1|46.9|45.92|47.2|45.66|44.82||44.41|44.32|44.35|45.53|45.16|47.54|47.83|47.6|45.33|45.3|48.55|48.41|47.05||46.38|46.5|48.03|46.94|47.2|45.38|43.39|42.92|42.7|41.77|43.67|42.54|43.56|||40.35|39.56|38.88|38.6|39.02|37.11|37.94
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|84.06|84.64|83.36|82.58|82.16|82.38|82.72|82.1|82.08|80.88|80.98|80.66|80.96|81.46|79.86|79.94|80.34|79.22|79.08|79.16|79.02|80|79.5|80.2|81.06|81|83.58|82.82|83.24|83.54|83.98|84.62|84.74|83.34|83.42|84.86|84.7|85.16|86.04|83.94|84.18|84.92|85.42|85.28|85.36|85.14|85.92|86.26|85.46|85.4|84.88|84.48|84.88|85.9|||87|87.06|86.18|||85.28|85.16|84.76|85.5|84.74|85.16|84.74|85.28|85.54|85.96|85.22|84.76|85.34|85.24|85.52|86.16|86|85.2|86.04|84.38|84.86|84.04|85.52|87|86|86.6|86.96|87.76|88.06|87.24|88.84|87.54|90.34|91.02|90.72|91.4|89.68|90.78|90.08|91.2|86.92|89.32|89.58|91.22|90.92|92.2|92.9|92.86|92.94|92.08|93.46|94.02|94|92.7|92.38|92.62|92.28|92.76|93.68|93.84|94.38|94.32|94.66|93.52|92.22|91.36|91.6|90.06|91.7|90.62|93.12|92.04|91.82|91.9|90.7|92.2|89.86|89.48|89.12|89.06|88.06|91.26|88.92|89.32|90.8|90.42|90.1|90.52|89.32|89.52|90.06|88.9|89.82|88.96|88.9|89.44|88.48|88.8|89.2|88.96|89.6|89.5|90.36|89.5|88.1|89.02|88.46|87.94|87.78|87.96|86.42|85.94|87.18|87.02|86.64|88.46|85.36|84.74|84.76|83.94|84.42|83.9|84.08|84.46|84.28|84.5|84.3|84.16|84.54|84|83.72|84.64|84.62|85.24|85.16|84.04|85.66|84.52|85.78|84.88|84.58|85.22|85.18|84.94|86.06|85.42|84.02||87.34|85.66|83.08|86.16|85.48|84.8||85.7|86.48|85.42|85.2|85.76|87.28|86.98|84.28|84.86|84.34|85.08|87.04|92.68||92.74|94.3|95.64|94.04|92.86|96.06|96.86|96.18|94.84|94.82|95.78|95.82|92.28||||89.58|91.26|92.9|91.7|89.44|92.92
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|65.14|65.34|66.46|68.36|69.12|68.48|69.44|67.06|66.66|63.76|61.48|60.2|60.9|60.4|58.84|59.92|59.96|59.72|59.52|60.68|59.02|61.14|61.6|60.38|59.76|59.44|59.44|60.42|59.96|58.74|58.48|58.92|59.04|57.18|56.02|58|57.2|58.6|57.9|59.68|60.12|60.48|60.66|61.7|60.06|61.94|61.34|63.26|63.42|63.98|62.9||59.6|58.98|||57.72|59.2|59.6|||57.42|56.26|54.84|58.48|58.5|60.06|59.9|60.86|61.94|61.98|61.7|60|59.6|57.5|55.48|56.32|56.98|55.34|53.52|54|53.5|54.02|52.54|50.04|50.28|52.4|50.36|49.6|45.76|46.92||47.94|45.14|39.46|40.78|41.01|42.77|38.91|38.1|38.99|37.74|38.65|40.12|41.76|41.84|41.8|42.45|42.64|42.1|40.8|43.3|43.94|44.7|45.83|46.66|46.76|46.79|46|43.94|44.86|45.85|45.16|46.5|44.43|44.07|45.17|45.4|46.5|48.11|49.88|47.7|48.6|48.91|49.51|49.22|49.44|48.1|50.44|50.28|50.5|50.3|50.32|50.64|52.42|53.9|54.28|53.7|53.18|53.02|53.68|52.58|53.62|56.58|55.58|55.7|55.46|54.5|53.2|53.64|52.36|54.08|53.38|53.02|53.28|53|56.22|57.32|56.94|57.82|57.62|58.78|59.74|59.18|59.3|59.38|57.52|58.5|61.38|61.42|61.2|61.76|63.32|64|63.44|63.52|63.28|62.62|63.6|63.72|64.62|64.08|66.38|65.12|66.24|65.9|66.1|66.5|62.74|66.36||69.88|69.52|71.6|72.68|68.84|68.76|67.8|67.71|66.76|67.46|66.54|65.86|63.06|62.5|63.68|64.56|63.8|64.46|60.66|61.38|62.74|64.54|62.92|62.82|60.86|58.54|60.5|59.52||62.36|61.42|60.52|59.44|60.84|61.46|60.86|59|61.9|61.24|60|62|65.06|||64.86|64.8|64.9|63.8|60.86|60.2|55.58
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|946.4|956.8|992.4|967.6|963|976.4|955.8|961.8|905.4|900|920|920.4|967.8|1001|998|1010|988.6|995|983.4|1019|1003|1031|1033.5|1058|1042|1036|1016.5|1047|1098|1147.5|1145.5|1173|1194|1190|1167|1197|1160|1212|1244|1253.5|1242|1224.5|1193.5|1163|1171.5|1188|1209|1271.5|1295|1351.5|1355|1324.5|1294.5|1314|||1243.5|1272.5|1271|||1189.5|1167.5|1125.5|1110.5|1107|1082|1065|1076|1070|1072.5|1056.5|1048|1039.5|1035.5|1054|1064|1119|1124|1126.5|1099.5|1092.5|1063|1125|1136|1102.5|1080.5|1096.5|1095|1110|1117.5|1130.5|1079.5|1061.5|1069|1070|1048|1030.5|1021|1014.5|973|944|953.2|966.6|974.4|969.6|985.6|1004.5|1021|1027|1039|1051|1026.5|1050|1000|993.4|985.2|955|948|940.6|930|875.4|887.6|881.6|880|864|880|860|854.8|856.6|861.4|869.6|856.2|856.2|861.4|861|868|848.4|866|848.2|884.6|901.6|880|882.6|884|894.4|904.2|898.4|905|888|875|877.2|880|893.2|889.6|900|887.8|895.4|885.4|895.6|884|893.6|891.8|910.2|901|902|915.6|910.8|901.4|905.2|915.4|905|900.6|879|874|881.6|881.6|850.8|863|852.2|842|840.8|802|793|796.8|785|766|765.4|770.4|756.2|761.6|761.8|776.2|777.4|753.8|753.2|745.2|741.8|752.2|749.2|746|765|748.8|757.4||777.6|787|779.6||786.8|761.2|751.2|766|764.4|||741.6|726.4|731.6|705.2|716|724.8|705.2|698.4||696|690.2|683.8|675|685|688.4|705.2|710|708.2|713.4|716|700|690.4|687.6|687.8|681.6|680|689||||654.6|648.6|641.2|645|644.8|648.8
05467|42602|/equities/osram-licht|STOXX600|52|51.92|51.94|51.94|51.76|51.74|51.5|51.12|51.12|51.24|51|51.52|51.18|51.12|51.1|51.28|51.28|51.66|51.08|51.24|51.16|51.26|51.7|52.24|52|52.48|52.18|52.12|52.62|52.24|52.18|52.18|51.56|51.36|51.22|51.52|51.84|52.16|51.92|52.1|52.36|52.22|52.3|52.14|52.1|52.36|52.26|52.34|52.58|52.82|52.7|52.76|52.72|52|||52.12|52.06|51.86|||52.06|51.84|51.8|51.96|51.82|51.86|51.84|51.82|51.74|51.84|52.18|51.94|51.94|52.06|51.96|51.98|51.96|52|52.06|51.82|51.9|52.16|51.9|51.94|51.96|51.6|51.92|52.22|52|52.04|51.76|51.8|51.5|51.74|51.72|51.74|51.46|50.2|50.6|50.64|50.64|51.12|50.98|51.08|51|51.08|50.94|51.12|51.14|51.46|51.56|51.78|52|52.24|52.54|52.56|52.26|51.98|51.68|51.12|50.78|50.76|50.62|50.14|50.24|49.61|47.71|43.47|43.73|43.73|43.94|43.36|43.32|43.42|43.58|43.18|43.18|43.16|43.16|43.18|43.09|43.31|43.71|43.22|43.02|43.17|43.23|43.44|43.3|43.3|43.32|44.01|43.56|43.63|43.65|43.43|43.54|44.14|43.13|43.56|43.85|44.09|44.2|44.15|43.53|43.59|41.75|41.93|41.99|41.22|41.91|41.97|42.15|42.2|42.07|42.17|42.2|42|41.38|41.23|42.08|42.13|42.2|42.21|42.33|42.18|42.27|42.21|42.65|41.63|42.48|42.5|42.39|41.99|41.77|42.21|42.26|41.9|41.45|41.68|41.96|41.86|41.25|40.7|41.16|41.17|41.18||38.84|39|38.79|39.04|39.06|39.23|39.54|38.93|38.91|38.89|38.49|38.56|39.16|38.78|38.82|38.9|37.79|38.2|37.56|37.22||38.39|38.77|37.45|37.95|37.96|38.07|38.03|37.87|37.53|36.38|36.5|37.46|37.26|||32.96|32.91|34.53|33.79|33.5|31.94|31.31
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|687.6|660.4|674|650.4|653.8|669.2|646.2|646|602.4|604|592|599|602.6|618.2|599.6|614.4|623.4|613|612.2|639.6|615.8|611.4|619.8|626.2|612.4|623.2|598.2|616|647|627|586.6|617.6|605|591.2|593.2|608.8|590.4|620|626.6|630|624|618.8|612.2|615.6|613|616.2|608.6|610.6|640.6|637.8|632.2|630|630.8|645|||681|658.2|652.2|||658.2|651.6|645.4|653|627.4|611.8|610|618.4|600|615.2|635.4|611|624.6|606.4|627.6|625|625.2|625|649.2|645.4|642.8|623.2|613.8|605.4|610|611.4|602.8|601|596|596.6|602|579.4|577.2|538.4|544.4|529.4|525.6|511|506.2|511|503.8|522.2|518.8|534|520|529.4|533.6|541.4|554|552|567.8|579.8|556.2|571|487.2|491.7|497.2|490|484.5|482.4|457.7|461|465.8|453.7|456|471.8|466|460.6|474.6|488.5|490|500|491.8|499.4|500|497.7|469.5|468.9|465|472|462.3|452.2|455.6|448.7|453.1|454.3|415.1|406|400.4|389|399.3|406.1|439.1|450|435.9|436.8|432.7|410.4|413|410.6|411.2|409.4|402.2|400.1|402.2|416.4|405.3|405.1|400.4|409.4|407|407.8|412.7|412.9|404.9|401.2|392.7|395.2|394|394.8|377.6|379.9|376.6|380.6|381.9|370.9|360.3|357.2|356.5|356.1|370.2|381.5|363.6|366.2|363|370.9|348|344.8|339.4|341|342.7|352.4|354.9||357.9|365.9|351.1||333.7|337.9|324.6|315|300.8|||292.4|293.6|289.5|279.2|268|262.5|277.8|278||272|247.2|245|226.2|239|241.9|248.1|241.7|234.5|228.1|228.9|223|228.6|233|228.9|216|213.5|230.4||||224.2|223|215.1|206.1|214.1|209.5
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|47.26|47.01|47.38|47.08|47|47.37|47.53|46.09|45.45|45.07|45.22|44.92|45.64|45.75|44.95|45.6|46.11|46.45|46.58|46.66|46.97|47.44|47.7|47.93|47.96|47.2|46.85|47.04|46.74|47.08|47.3|46.7|47.09|46.51|44.95|46.3|46.84|47.23|46.69|45.63|45.42|45|44.94|44.76|45.01|44.69|44.4|44.4|45.06|45.49|44.67|45.09|44.76|45.66||43.78|44.36|44.7|44.66||44|43.95|43.95|43.16|44.8|44.03|43.85|43.35|43.03|42.6|43.32|42.64|42.52|43.09|43.12|42.92|42.96|43.59|43.36|43.23|42.8|42.65|42.69|43.23|43.69|43.58|43.99|44.54|44.74|44.88|45.03|45.01|44.65|44.59|43.05|43.29|42.6|41.28|40.16|39.88|40.12|40.49|41.73|41.25|42.16|41.71|42.1|43.21|42.3|41.51|40.05|41.17|41.27|41.27|40.5|40.13|40.02|40.2|40.94|40.16|40.36|40.2|40.34|40|38.57|38.41|38.67|38.43|38.77|39.42|39.5|39.95|40.02|39.67|39.98|40.11|40.45|40.17|40.09|39.15|39.44|41.08|39.97|39.63|41.09|41.95|42.47|43.18|42.95|42.49|43.42|43.74|43.73|44.23|44.25|44.95|45.38|44.66|44.16|44.62|43.94|44.44|44.59|44.88|43.89|44.48|45.72|44.98|44.87|44.6|45.62|44.92|45.28|45.73|43.43|43.41|44.42|42.51|43.22|41.56|41.93|42.36|42.75|43.58|42.95|42.65|42.13|41.52|40.72|40.91|40.74|40.42|41.56|40.87|41.05|40.54|41.16|40.98|39.2|39.4|38.81|40.36|40.82|40.77|41.13|40.47|40.2|40.09|40.1|39.98|40.16|39.06|40.16|41.2|39.93|40.03|40.56|39.12|38.98|37.17|37.03|38.52|38.77|38.57|38.81|38.88|39.02|39.09|38.34||38.93|38.65|39.55|39.4|38.96|38.94|38.9|37.67|38.93|36.71|36.55|36.38|37.15|||37.01|35.69|35.76|36.01|35.32|35.26|35.08
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.066|5|4.901|4.965|4.903|4.904|4.949|4.952|4.969|4.75|4.82|4.88|4.836|4.84|4.775|4.78|4.814|4.771|4.895|4.708|4.601|4.622|4.715|4.745|4.681|4.675|4.655|4.693|4.723|4.676|4.66|4.408|4.373|4.28|4.31|4.279|4.269|4.32|4.194|4.291|4.431|4.479|4.394|4.43|4.338|4.44|4.488|4.536|4.392|4.446|4.44|4.293|4.288|4.359|||4.433|4.46|4.515|||4.403|4.351|4.33|4.394|4.684|4.475|4.4|4.489|4.408|4.397|4.553|4.459|4.455|4.512|4.422|4.381|4.501|4.5|4.345|4.436|4.332|4.268|4.156|4.18|4.192|4.287|4.263|4.229|4.18|4|4.279|4.233|4.216|3.691|3.719|3.714|3.869|3.65|3.58|3.454|3.498|3.765|3.943|4.11|3.783|3.689|3.845|3.704|3.682|3.678|3.844|3.84|3.904|3.853|3.991|3.827|3.855|3.621|3.533|3.583|3.662|3.724|3.78|3.64|3.745|3.819|3.742|3.757|3.959|3.948|3.855|3.835|3.862|3.881|3.9|3.852|3.814|3.678|3.698|3.64|3.596|3.575|3.621|3.642|3.71|3.696|3.661|3.699|3.576|3.647|3.733|3.712|3.719|3.719|3.74|3.754|3.718|3.5|3.396|3.518|3.694|3.62|3.464|3.363|3.474|3.589|3.636|3.645|3.619|3.781|3.767|3.88|3.74|3.769|3.8|3.824|3.708|3.784|3.715|3.641|3.75|3.781|3.798|3.714|3.826|3.68|3.775|3.88|3.808|3.818|3.808|4.011|3.9|3.891|3.934|4|3.993|3.921|3.9|3.855|4.215|4.24|4.358|4.434|4.207|4.226|4.078|4.022|4.03|4.135|3.822|3.7|3.624|3.577|3.589|3.527|3.451|3.665|3.597|3.587|3.595|3.645|3.607|3.669|3.7|3.7|3.548|3.52||3.554|3.53|3.426|3.39|3.357|3.316|3.28|3.328|3.4|3.29|3.286|3.12|3.316|||3.378|3.382|3.216|3.204|3.165|3.165|3.058
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|31.83|30.88|31.5|32.22|32.13|31.74|32.71|32.34|31.84|31.09|30.95|30.94|30.76|31.22|30.14|30.57|29.76|29.61|30.36|30.66|30.6|31.2|31.3|29.4|28.08|28.23|27.6|28.08|28.17|28.6|28.18|28.91|29.55|29.15|28.88|29.13|28.75|29.44|29.27|29.67|29.95|30.47|30.24|30.81|30.62|31.31|32|32|32.75|32.65|31.78||29.58|29.1|||28.72|29.83|29.7|||28.73|28.56|27.66|28.18|28.47|29.51|28.69|28.47|28.85|28.66|29.15|28.33|28.34|28|27.5|27.26|26.56|26.4|27.98|28.04|27.86|28.1|27.85|26.83|26.76|27.23|26.89|26.81|25.15|24.86||24.2|22.79|21|20.94|20.44|20.97|19.68|18.955|18.9|19.38|20.77|20.85|20.97|20.4|20.18|20.58|20.57|21.01|20.76|21.58|21.49|22.05|22.25|22.44|22.84|22.73|21.92|21.32|21.09|21.21|20.96|20.99|19.92|20.12|20|20.5|20.36|21.41|21.97|21.72|21.98|21.91|21.6|21.37|21.24|20.82|21.06|21.01|21.23|21.3|21.1|21.57|22.05|22.04|22.29|22.02|22.4|22.1|22.01|22.33|22.87|23.15|23.2|23.12|23.36|23.14|21.9|21.63|21.84|22.25|22.25|21.85|21.75|21.7|22.54|22.8|22.62|23.1|23.26|23.37|24.04|23.8|23.4|23.9|24.08|23.51|23.71|23.55|23.29|23.32|23.33|23.58|23.27|23.49|23.04|22.92|22.7|22.37|22.82|22.81|23.6|22.5|23|23.09|22.7|23.23|21.76|22.57||23.42|24.24|24.48|23.57|22.66|22.55|22.06|22.45|22.3|22.3|23.15|22.54|21.25|21.15|21.2|21.64|21.6|21.55|20.67|20.75|21.3|21.42|20.65|21.06|21|20.6|21.01|21.58||22.01|21.94|20.24|20.1|20.82|21.26|21.22|21.07|22.13|21.93|22.04|22.14|23.2|||22.68|21.91|23.41|22.68|21.85|21.83|22.2
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|10.455|10.38|10.435|10.215|10.275|10.185|10.23|10.14|10.04|9.85|9.974|9.95|9.876|9.828|9.404|9.608|9.55|9.528|9.644|9.398|9.304|9.482|9.652|9.77|9.678|9.65|9.514|9.57|9.456|9.22|9.012|8.87|8.28|8.294|8.076|8.234|8.16|8.362|8.208|8.268|8.318|8.396|8.31|8.38|8.352|8.352|8.434|8.39|8.534|8.594|8.718|8.54|8.288|8.342|||8.32|8.35|8.39|||8.368|8.334|8.166|8.358|8.39|8.478|8.344|8.35|8.35|8.418|8.406|8.394|8.408|8.504|8.474|8.474|8.612|8.544|8.8|8.712|8.796|8.796|8.602|8.76|8.718|8.854|8.76|8.614|8.504|8.23|7.988|8.046|7.852|7.584|7.71|7.464|7.236|7.168|7|7.008|7.104|7.416|7.47|7.592|7.606|7.594|7.738|7.728|7.73|7.634|8.036|7.87|8.034|8.016|8.014|8.018|8.088|7.9|7.556|7.512|7.568|7.576|7.73|7.586|7.644|7.66|7.598|7.492|7.762|7.944|7.9|7.924|7.97|7.966|7.98|7.94|7.794|7.958|7.692|7.676|7.806|7.734|7.69|7.85|7.844|7.936|7.91|7.94|7.804|7.824|7.94|7.858|7.884|8.01|8.044|8.142|8.152|8.024|7.886|7.824|7.948|7.95|7.896|7.752|7.61|7.88|7.9|7.944|8.148|8.188|8.32|8.246|8.186|7.788|7.862|7.84|7.806|7.836|7.69|7.624|7.808|7.87|7.914|7.788|7.904|7.754|7.74|7.982|7.746|7.904|7.848|8.212|8.074|8.22|8.388|8.448|8.486|8.318|8.248|8.124|8.576|8.676|8.952|8.77|8.568|8.302|8.058|7.966|7.894|7.88|7.854|7.738|7.7|7.442|7.37|7.416|7.404|7.462|7.186|7.31|7.446|7.756|7.594|7.398|7.228|7.35|7.564|7.45||7.752|8.03|7.868|7.882|7.398|7.518|7.568|7.45|7.612|7.7|7.668|7.606|8.34|||8.306|8.278|8.156|8.04|7.83|7.772|7.392
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|42.58|42.6|43.44|43.09|43.28|46.37|45.14|44.39|42.93|43.44|45.01|46.25|45.75|45.84|44.91|45.48|45.54|46.37|47.49|49.55|49.64|49.94|48.22|48.7|48.22|47.95|47.28|46.73|46.23|45.82|46.21|45.8|45.35|44.81|43.88|44.6|44.04|45.75|47.03|45.41|44.6|44.82|44.17|42.59|42.24|42.49|40.33|40.37|39.95|39.81|38.36|40.79|41.34|40.52||40.46|40.51|40.06|39.53||41.03|41.39|41.01|41.74|41.21|42.15|41.72|41.72|41.25|42.52|42.24|42.59|42.02|42.53|42.61|42.98|42.31|42.82|41.6|42.7|42.98|42.24|42.39|41.88|41.67|40.18|40.64|40.18|40.36|40.67|41.13|39.72|40.93|44.19|44.38|43.28|41.72|38.92|40.21|39.28|38.1|37.95|38.14|37.09|36.36|36.81|37.12|37.87|38.03|38.21|37.48|38.38|37.85|37.41|36.59|35.48|36.05|36.26|36.74|36.19|36.29|35.99|35.34|35.69|35.63|36.26|36.5|35.44|34.78|36.01|36.71|37.39|37.47|37.15|36.86|36.97|37.18|36.53|36.89|36.68|37.95|39.58|39.82|38.34|39.57|40.25|40.05|38.55|37.82|36.92|35.27|35.63|36.12|36.46|36.29|36.8|38.05|36.8|35.49|36.82|38.37|39.02|37.95|38.5|37.55|37.5|38.55|38.31|37.68|37.59|39.18|38.89|40.6|39.18|38.64|38.89|39.59|38.86|40.25|39.5|40.34|39.83|38.83|38.78|38.42|38.24|37.83|37.84|36.36|36.56|36.59|37.19|38.37|37.51|36.82|36.77|36.46|35.9|34.31|35.21|35.39|35.67|34.73|33.88|34.56|34.35|34.91|34.82|34.78|34.12|34.06|34.06|35.99|35.5|35.73|36.98|38.29|37.1|36.05|35.9|36.85|37.65|35.7|35.35|33.66|32.41|31.74|31.85|30.64||31.64|31.57|31.74|31.07|30.87|30.92|31.01|29.67|30.57|29.93|30.08|28.35|28.75|||29.2|28.99|29.1|28.66|27.87|28.31|28.01
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|18.21|18.17|17.76|17.325|17.235|17.1|17.14|16.78|16.835|16.68|16.67|16.24|16.41|16.385|16.2|18.28|18.3|18.135|17.855|17.705|17.4|17.76|17.325|17.23|16.98|17.03|17.245|17.045|17.17|17.335|17.33|17.375|17.29|17.24|17.38|17.59|17.905|17.35|17.395|17.36|17.29|17.13|16.89|17.13|17.22|17.29|17.045|16.855|16.77|16.72|16.92|16.69|16.465|16.54||16.21|16.475|16.6|16.595||16.53|16.57|16.315|16.565|17.19|17.085|17.14|17.2|17.32|17.865|17.91|18.02|18.19|18.1|18.1|18.04|17.7|17.45|17.51|17.995|17.58|17.63|17.39|17.06|17.075|17.29|17.795|17.795|17.66|17.37|17.41|17.155|17.005|16.285|15.7|15.615|16.135|16.16|16.595|16.695|15.44|15.34|15.79|16.1|16.335|15.865|15.945|16.245|16.31|16.085|16.305|16.565|17.185|17.075|16.89|16.58|16.24|16.695|16.195|15.66|15.4|15.575|15.525|15.775|15.39|15.365|15.715|16.295|16.095|16.245|16.735|16.83|16.585|16.675|16.815|16.655|16.825|16.26|16.635|16.445|16.565|16.475|16.2|16.59|16.815|17.01|17.13|17.19|17.41|17.045|17.03|17.305|16.91|17.01|17.475|17.38|17.58|17.23|16.94|16.71|16.585|17.055|17.34|17.28|17.51|17.295|17.765|17.835|17.735|17.985|18.04|18.325|17.99|18.32|18.24|18.255|18.12|18.485|18.145|18.055|17.855|18.16|18.22|18.54|18.33|18.46|18.52|18.14|18.515|18.595|18.705|18.46|18.82|18.59|18.99|19.195|19.015|19.72|19.195|19.42|19.35|20.31|20.39|20.81|20.3|20.22|19.845|19.525|19.34|18.795|19.295|18.365|18.31|17.675|17.67|17.635|17.81|17.575|18.73|18.65|18.82|19.59|19.5|18.61|18.18|18|18.45|18.495|18.34||19.47|19.725|19.37|19.34|19.32|19.93|20.22|21.07|21.78|21.21|20.65|20.35|20.26|||20.51|20.32|20.5|20.76|21.78|20.89|19.71
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|25.63|25.34|25.47|25.76|25.6|25.74|26.38|27.4|26.39|26.11|26.69|27.08|27.09|27.2|26.69|26.66|26.7|26.27|26.52|26.74|27.24|27.9|28.23|28.27|28.4|28.3|28.17|28.19|28.58|28.18|28.32|27.94|27.44|27.22|26.64|27.34|26.4|26.87|27.93|28|28.3|28.1|28.39|28.13|27.8|29.08|28.87|28.7|30.54|30.36|30.75|29.96|29.37|29.22|||29.08|28.88|28.95|||28.2|27.96|27.59|27.73|27.6|27.27|27.8|27.52|27.07|27.06|26.75|26.79|26.71|27.25|26.69|26.54|27.07|27.43|26.9|26.2|26.58|25.99|26.01|25.95|25.4|26.1|26.06|26.42|25.69|24.9|25.14|25.02|26.14|24.56|24.65|24.01|23.86|24.05|23.34|23.54|23.05|23.56|24.13|24.96|24.71|24.63|25.24|25.66|26.28|25.96|26.46|26.45|26.46|25.79|26.1|25.63|25.58|25.72|25.27|25.24|24.84|24.87|24.9|24.45|24.51|24.65|24.48|24.17|24.4|24.32|24.62|24.51|24.61|24.48|24.05|23.64|23.28|23.72|23.49|23.1|23.95|23.4|23.44|23.86|23.37|23.29|23.23|23.1|22.43|22.57|23|22.55|22.57|22.54|22.7|22.9|22.7|22.35|22.2|21.97|22.16|22.2|22.64|21.63|22|21.99|22.28|22.88|22.85|23.19|23|22.79|23|22.1|22.04|21.85|21.17|21.67|21.45|21.37|21.7|21.72|21.28|21.04|21.28|20.74|20.62|20.67|20.43|20.62|20.35|20.9|20.46|20.56|20.21|19.885|19.95|19|19.205|19.255|20.3|20.45|20.39|20.26|19.45|19.555|19.17|18.87|19.145|19.2|18.975|19.56|19.245|18.8|18.165|18.355|17.835|18.75|17.69|17.625|18.1|18.87|18.06|18.14|17.415|17.4|18.34|16.925||17.17|17.265|16.945|16.71|16.03|15.935|15.765|15.155|15.2|15.4|15.3|14.745|15.725|||15.65|15.23|14.925|14.835|14.3|14.925|14.865
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|33.79|33.41|33.35|33.78|33.43|33|33.56|33.21|31.56|30.44|30.83|30.75|30.71|30.43|29.27|29.92|29.9|29.77|30.12|30.57|30.84|31.16|31.67|30.67|30.48|30.61|29.87|29.8|29.99|30.59|30.48|30.7|30.99|29.87|29.83|30.34|29.78|30.4|30.37|30.59|30.71|31.27|31|32|31.56|32.49|32.3|33.02|33.81|33.61|33.49||31.9|32.03|||32.36|32.9|32.65|||31.71|31.2|30.85|31.28|31.12|29.7|29.13|29.11|29.08|29.07|28.58|28|27.72|26.5|26.09|26.45|25.69|25.12|26.77|26.8|26.75|27|26.8|26.53|26.25|25.9|25.5|25.48|24.42|24.56||25|24.06|22.16|22.3|22.3|23.02|22.16|21.6|21.09|20.55|21.18|21.83|22.53|21.92|21.7|22.18|22.53|22.99|22.93|24.06|24.4|24.59|25.08|25.65|25.8|26.09|25.22|24.7|24.61|24.79|24.95|25.31|24.49|24.87|25.31|25.67|25.56|26.76|27.51|27.47|27.9|27.5|27.72|27.8|27.48|26.59|26.8|27|27.33|27.32|26.98|27.17|27.74|28|28|28.18|28.5|28.19|28.05|28.19|28.27|28.4|28.4|29.09|28.77|28.35|27.31|27.1|27.3|27.88|27.91|27.34|27.02|26.98|28.2|28.24|28.07|28.25|28.45|28.75|29.38|29.16|28.8|29.18|29.28|28.68|28.78|28.75|28.83|28.76|28.97|29.32|29.49|29.54|28.92|28.93|29.19|28.7|29.13|29.27|30.2|29.06|29.68|29.87|30.07|30.5|29.54|30.34||30.7|31.25|32.15|32.22|31.3|30.78|30.04|29.73|29.84|30.4|30.56|30|28.92|28.98|29.12|28.91|29.04|29.38|28.42|28.53|29.25|29.85|29.32|30.09|29.3|28.4|29.38|29.38||30.28|30.82|29.88|29.92|29.91|30.4|30.2|29.92|31.2|30.82|30.15|29.02|30.84|||28.95|29.15|30.25|29.65|29.48|30|31.18
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|18.39|18.24|18.1|18.03|18.18|17.94|18.08|18.07|18.19|17.66|17.45|17.58|16.99|17.01|16.82|17.48|17.51|17.32|17.16|17.08|16.9|16.98|16.95|17.05|16.7|16.56|16.73|16.61|16.74|16.85|16.75|16.5|16.62|16.44|16.17|16.35|16.31|16.6|16.3|17.07|17.46|17.59|17.51|17.55|17.19|17.36|17.33|17.42|17.52|17.68|17.89|17.42|16.64|16.66|||16.68|16.83|16.88|||16.86|16.65|16.43|16.66|17|16.98|16.88|16.47|16.32|16.43|16.76|16.57|16.69|16.93|16.64|16.94|16.31|16.06|16.76|16.32|16.55|16.28|15.93|15.68|15.78|15.73|15.78|15.57|15.05|14.68|15|15.27|14.55|12.82|13.1|12.68|12.88|12.38|12.34|12.16|12.07|12.56||13.34|13.05|13.01|13.2|13.16|13.12|12.98|13.09|13.18|13.54|13.73|13.83|13.49|13.54|13.18|12.87|12.77|13.07|12.9|13.28|12.94|13.26|13.36|13.71|13.64|14.09|14.38|14.73|14.7|14.88|14.92|15.08|15.18|15|15.32|15.05|14.79|14.87|15.04|15|15.43|15.28|15.65|15.16|15.09|14.79|15.05|15.31|15.14|15.34|15.9|15.94|16.14|15.88|15.55|15.2|15.16|15.31|15.08|14.66|14.55|14.88|15.44|15.73|15.96|15.97|16.34|16.76|16.79|16.55|16.69|16.76|16.88|16.72|16.69|16.53|16.13|16.45|16.66|16.9|16.34|16.5|16.09|15.86|16.05|16.21|16.4|16.26|16.85|16.77|17.25|17.53|17.44|17.15|16.99|17.26|17.03|17.71|18.14|18.64|18.61|17.66|17.36|16.95||16.54|16.5|16.3|16.1|15.08|15.22|15.14|15.25|15.14|16.6|15.87|15.26|15.88|16.08|15.9|15.83|15.75|15.34|15.21|14.95||15.73|16|15.44|15.43|14.8|15.1|14.79|14.3|14.3|14.31|13.93|14.36|15.18|||15.23|14.32|14.3|13.83|12.93|13.04|12.97
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|61.3|61.02|60.68|60.48|60.56|59.88|60.02|59.62|59.44|58.1|58.64|58.52|56.76|56.16|55.34|56.66|56.62|55.16|55.38|54.9|54.28|54.56|54.44|54.74|54.08|54.38|53.8|55.64|54.32|54|54|53.3|53.26|52.48|51.46|51.58|52.32|52.82|52.5|53.66|55.66|54.52|54.76|55.22|55.16|56.22|55.42|55.24|54.86|55.68|55.2|54.74|53.82|54.2||53.24|54.14|54.64|54.82||54.54|54.32|53.76|53.52|54.96|54.72|54.16|53.92|53.2|53.74|51.98|52.38|51.9|52.34|52.78|52.46|52.22|52.2|52|51.42|50.26|50.84|51.58|50.24|49.52|49.56|50.86|50.92|52.08|50.2|49.96|49.86|51.28|49.56|46.02|45.96|45.68|45.38|43.9|42.91|42.25|42.52|45.15|47.05|48.63|49.18|49.5|46.62|46.28|45.64|44.38|46.36|46.2|46.93|45.93|46.34|46.13|45.78|45.44|44.81|44.52|44.53|44.13|44.39|42.83|42.65|43.08|42.64|43.18|45.93|46.91|46.84|46.35|46.16|45.52|45.09|45.12|44.41|44.83|43.98|44.41|44.22|43.79|43.67|44.27|44.78|45.5|44.79|44.54|43.66|44.09|44.58|44.37|44.46|44.44|45.03|45.65|45.07|43.14|42.78|42.22|42.66|41.35|41.78|40.66|41.16|42.06|42.7|43.03|43.14|44.11|44.23|45.5|41.78|40.87|42.01|42.32|41.51|41.83|40.81|40.09|40.42|41.1|41.06|40.61|40.55|39.52|39.66|40.31|40.03|39.06|38.66|39.96|39.69|39.51|39.56|39.34|39.1|38.34|38.52|38.04|40.33|41.9|42.88|43.89|42.05|41.71|40.04|39.07|37.73|39.22|38.67|38.42|38.29|36.71|37.2|37.4|36.57|37.05|34.36|34.11|34.64|36.06|35.79|36.36|36.19|34.72|35.5|35.72||36.63|38.6|35.99|34.63|33.92|35.17|33.41|33.87|33.68|34.79|31.47|31.51|32.75|||34.26|33.12|33.29|31.29|28.93|30.31|29.58
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|44.74|44.93|44.94|45.22|44.53|45.13|44.33|45.15|44.78|43.35|43.7|43.01|42.67|42.44|42.14|42.8|42.87|42.45|42.32|43.8|43.74|44|44.25|44.84|44.63|45.29|45.25|45.58|45.4|44.88|43.45|43.94|44.07|43.48|42.72|42.13|42.5|42.51|42.42|42.93|42.65|42.55|43.52|43.71|43.67|43.82|43.62|42.86|42.84|42.79|41.92|43.56|45.16|44.86|||45.33|45|44.72|||44.29|44.47|44.01|44.77|44.42|44.39|43.44|44.77|44.02|43.97|44.12|43.66|43.19|43.79|42.94|43.04|43.79|44.63|45.31|44.86|44.42|43.83|44.99|46.26|45.79|46.18|46.72|47.29|45.91|46|45.61|44.48|45.92|46.31|46.23|45.05|44.23|42.78|44.49|46.33|46.9|47.72|47.73|47.75|47.11|46.93|47.3|46.61|47.25|46.11|46.42|46.5|46.36|46.71|45.82|45.64|45.42|45.67|44.1|43.89|43.74|44.63|44.99|44.85|44.77|44.84|44.89|44.36|45|44.73|44.82|45.23|45.14|44.85|44.62|45.18|43.94|45.2|44.38|44.94|45.79|45.34|45.67|45.4|45.4|46.5|46.14|46.1|45.3|45.68|45.62|45.41|45.89|45.07|45.84|46.2|45.6|44.54|44.82|44.62|44.66|44.72|45.81|45.24|45.68|47.11|47.33|47.32|46.96|48.14|47.66|48.33|48.76|48.32|47.61|47.4|47.02|46.68|45.6|46.15|46|45.99|46.64|45.84|45.73|45.42|44.45|45|44.91|45.19|45|46.14|45.41|45.39|44.23|45.25|42.58|41.55|40.56|40.54|41.89|41.48|41.22|41.35|41.68|41.03|41.12|40.65|40.92|41.78|41.33|42.34|42.1|42.16|41.18|41.56|40.87|44.46|44.86|42.3|43.69|43.12|44|41.4|40.91|39.88|40.49|39.48||39.67|40.85|38.59|39.08|38.3|38.28|38.61|38.16|38.81|38.33|37.75|38.28|38.5|||37.78|36.74|37.37|37.65|37.07|38.19|37.7
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|14.265|14.265|14.5|14.53|14.41|14.42|14.385|14.24|14.11|13.91|13.94|13.7|13.865|14.01|13.865|13.655|13.85|14.715|14.675|14.82|14.79|14.91|14.71|15|14.965|14.81|14.975|15.055|15.1|15.325|15.455|15.86|15.745|15.86|15.66|16.11|16.19|15.965|16|15.895|15.82|15.805|15.97|16.09|16.295|16.305|16.325|15.89|16.275|16.45|16.35|16.495|16.39|17.055||16.775|16.895|16.965|16.855||16.495|16.64|16.56|16.3|16.615|16.675|16.675|16.68|16.86|16.695|16.775|16.63|16.505|16.37|16.385|16.47|16.74|16.76|17.135|17.13|16.93|17.035|17.05|16.82|17.055|16.52|16.6|16.48|16.565|16.415|16.39|16.535|16.215|16.21|15.905|15.975|16|15.75|15.38|15.125|15.11|15.58|15.925|16.04|16.065|15.95|16.035|16.14|16.095|16.105|16.005|16.205|15.93|16.035|15.84|16.075|15.94|15.965|16.155|16.185|16.15|16.015|16.19|16.145|16.035|15.915|15.935|15.855|15.85|16.19|16.2|16.19|16.39|16.26|16.315|16.405|16.44|16.06|16.375|15.965|16.195|16.33|16.01|16.025|15.885|15.98|16.1|16.39|16.495|16.24|16.27|16.315|16.31|16.335|16.51|16.7|16.75|16.535|16.335|16.235|16.35|16.425|16.4|16.42|16.52|16.61|16.96|16.97|16.755|16.86|17.055|17.035|17.035|17.195|17.02|16.935|16.845|16.855|16.9|16.9|16.9|16.915|16.93|17.145|17.05|17.025|16.695|16.605|16.555|17.345|17.19|17.05|17.355|17.36|17.075|17.285|17.215|17.07|16.52|16.27|16.165|16.65|16.7|16.775|16.55|16.745|16.985|16.585|16.01|15.84|15.985|15.83|15.525|15.825|15.665|15.625|15.8|15.75|15.9|15.72|16.14|16.335|15.885|15.505|15.5|15.43|15.435|15.845|15.635||16.055|15.61|15.475|15.12|14.895|15.14|15.4|15.19|15.095|15.23|15.605|15.415|15.69|||15.495|15.04|15.48|15.535|15.67|16.255|16.21
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|10.72|10.735|10.75|10.85|10.96|10.75|10.7|10.725|10.68|10.965|11.04|10.86|10.67|10.705|10.415|10.62|10.32|10.145|10.15|9.94|9.56|9.456|9.416|9.36|8.874|8.778|8.878|8.796|8.848|8.712|8.6|8.576|8.178|7.98|8.122|8.372|8.522|8.452|8.3|8.452|8.57|8.846|8.632|8.672|8.652|8.862|8.702|8.822|8.636|8.726|8.882|8.85|8.73|8.106||8.25|8.286|8.314|8.32||8.346|8.2|7.838|7.84|8.142|8.284|8.4889|8.5201|8.3974|8.5532|8.7188|8.6292|8.3798|8.261|8.3409|7.922|8.0369|8.0077|7.8499|8.2668|8.2181|8.5143|8.6234|8.1149|7.5245|7.5459|7.733|7.6414|7.7077|7.0744|7.166|7.4778|7.449|6.648|5.623|5.635|5.748|5.637|5.526|5.202|5.091|5.136|5.319|5.496|5.674|5.516|5.52|5.703|5.773|5.847|5.765|5.974|5.983|6.042|6.147|6.081|5.876|5.849|5.574|5.375|5.37|5.574|5.524|5.73|5.605|5.738|5.9|6.048|5.954|6.151|6.354|6.379|6.285|6.104|6.229|6.293|6.225|6.17|6.465|6.281|6.246|6.266|6.433|6.451|6.724|6.704|6.681|6.617|6.755|6.445|6.519|6.644|6.582|6.665|6.808|6.872|7.012|6.94|6.626|6.504|6.624|6.876|6.737|6.521|6.41|6.613|6.854|6.88|6.977|7.199|7.384|7.472|7.723|7.538|7.671|7.807|7.702|7.78|7.583|7.427|7.337|7.54|7.667|7.768|7.614|7.828|7.682|7.585|7.663|7.569|7.793|7.665|8.086|7.922|8.084|7.994|8.017|8.203|8.142|8.15|8.05|8.589|8.664|9.123|8.939|8.485|8.56|8.42|8.082|7.851|8.32|8.326|8.082|7.878|7.778|7.923|8.197|8.016|8.105|7.602|7.667|7.57|7.84|7.977|8.099|8.23|7.979|8.14|7.191||7.799|7.975|7.422|7.328|7.262|7.354|6.936|6.827|7.255|7.304|6.878|6.975|7.546|||7.773|7.844|7.94|7.682|7.741|8.056|7.598
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|17.864|17.982|17.98|18.23|18.624|18.51|18.47|18.298|18.198|18.132|17.88|17.462|17.24|17.232|16.904|17.484|17.386|16.79|16.714|16.31|16.226|16.698|16.584|16.632|15.698|15.376|15.768|15.734|15.802|15.56|15.114|15.35|15.122|15.084|15.318|15.62|15.95|15.88|15.696|16.088|16.404|16.8|16.668|16.648|16.79|17.076|16.704|16.844|16.378|16.41|16.456|16.468|15.614|14.564||14.614|14.738|14.81|14.836||14.878|14.932|14.506|14.48|15.386|15.598|15.598|15.284|15.1|15.414|15.936|15.512|15.528|15.592|15.782|15.256|15.134|14.728|14.386|15.12|15.142|15.286|15.608|14.75|14.098|13.824|14.26|14.132|13.988|13.148|13.242|13.514|13.366|12.792|11.336|11.344|11.59|11.58|11.408|10.884|10.476|10.068|10.3|10.536|10.87|10.64|10.53|10.722|10.87|10.904|10.71|11.118|11|11.126|11.346|11.134|10.814|10.976|10.702|10.464|10.35|10.778|10.922|11.224|11.128|11.224|11.394|11.388|11.088|11.45|11.692|11.922|11.9|11.726|11.886|11.996|12.154|11.95|12.474|12.26|12.318|12.258|12.35|12.48|12.608|12.62|12.702|12.718|13.068|12.586|12.676|12.998|12.928|13.02|13.168|13.494|14.01|13.766|13.278|12.99|13.21|13.442|13.308|12.892|12.688|13.014|13.71|13.764|13.684|13.858|13.966|14.062|14.734|14.284|14.512|14.778|14.848|14.634|14.414|14.134|13.942|14.42|14.652|14.81|14.624|14.77|14.668|14.398|14.862|14.732|14.918|14.814|15.598|15.216|15.422|15.308|15.448|15.616|15.076|15.224|14.958|16.07|16.35|17.126|16.816|15.648|15.822|15.188|14.682|14.182|14.9|14.98|14.912|14.996|14.68|14.78|15.208|14.894|15.122|13.996|13.798|14.468|15.082|15.24|15.47|15.298|14.918|15.592|14.636||15.478|17.28|16.672|16.25|15.978|16.522|15.984|15.048|15.8|15.93|15.114|15.654|16.9|||17.444|17.25|17.57|17.022|16.9|17.832|16.36
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|658|659.2|663.8|666.6|666|668.2|676.4|663|651|661.6|628.6|634.8|645.2|644.6|634.6|641.2|651|632.8|620|625.2|629.8|629|636|638|629.2|628.2|622.4|632.8|633.8|637|630.4|623.2|630.6|620.8|607.6|623.6|606|628.8|625|628.4|625|638.8|628.6|627.8|631|637.4|642.2|648.2|654.4|668|670.6|671.4|697.8|704.2|||706.6|708.8|697.8|||688.6|677|669.2|676.6|679|677|678.8|684.6|672.4|667|667.4|664|657|660|656.4|654.2|652|652.4|649.8|646.4|644|654.8|667|681.6|688.2|697.6|704.6|709|690.2|689.4|711.6|702|684.2|665.8|663.2|655.4|634|627.8|624.2|625|622.2|638.4|638.6|644|633.6|632.4|652.8|645.2|646.8|647.4|659|661.2|666|652.8|648.4|649|658.6|652.6|657|659.8|655.6|682|665.2|645.4|640.8|639|644.2|642.6|650.4|663.2|656.6|651.2|651.4|657.2|652|650.8|654|665|655.8|669.6|665|656.8|654|663|672.2|676.4|668.8|669.4|664|669.8|676.8|616.4|627.4|625.4|638.4|643.8|639.6|623|636.6|635.2|639|632.6|637|638.2|644.2|649|641.2|640|627.8|643.4|630|634.4|620.8|613.4|610|614|602.8|604|601.2|579.2|567.6|566|568.2|566.8|562.8|557|551.8|550|554.8|550.6|550.2|570.4|558|570.4|562|556|531|518.2|516|519.2|540|534.6|549||560.4|562.4|535.8||537|542|520.4|533|519.6|||513|516.6|511.2|496.3|488.9|505.8|520.4|516||509.4|507.4|498.5|493.3|519.6|527|503|499.4|490|480.7|490|470.1|471.5|485|485.4|482.6|475.1|482.2||||474|471.4|484|469|460.8|468.1
05484|8790|/equities/ryanair-holdings|STOXX600|17.08|17.02|17.035|16.665|16.33|16.635|16.64|16.73|16.64|15.77|16.46|16.85|16.365|16.93|16.535|16.455|16.945|16.66|16.63|15.91|15.46|15.88|16.1|15.68|15.29|14.965|15|15.2|15.675|15.5|15.405|15.56|15.11|14.39|14.205|14.5|14|14.57|14.255|14.865|15.27|15.605|15.6|15.3|15.79|15.76|15.27|15.64|15.465|15.685|15.6|15.765|15.04|15.38||16.46|16.77|16.88|||16.415|16.26|15.505|15.46|16.33|16.185|15.99|15.72|15.815|15.49|15.98|16.36|16.665|16.9|17.055|16.345|15.825|15.815|15.22|15.47|15.41|15.59|15.425|15.5|15.55|15.265|15.53|14.94|15.28|15.105|15.24|15.5|15.37|15.15|13.335|13.075|13.31|12.8|12.44|11.98|11.71|11.535|12.165|12.665|13.005|12.87|12.13|12.4|12.245|11.725|11.775|12.3|12.28|12.535|12.55|12.885|12.62|12.275|11.65|11.375|11.555|11.48|11.23|11.52|11.335|11.375|11.34|11.27|11.525|12.075|12.57|12.44|12.015|12.11|11.9|12.2|11.88|11.62|11.85|12.075|11.66|11.73|11.835||12.65|12.665|12.405|12.23|11.845|11.45|11.13|11.495|11.235|10.87|11.555|12.105|12.5|12.555|11.855|11.495|11.55|11.56|11.145|10.86|10.515|10.82|10.98|11.14|10.48|10.9|11.18|10.975|11.125|11.06|11.165|11.465|11.835|10.75|10.75|10.455|10.3|10.5|11.07|11.105|10.965|10.93|10.6|10.59|10.755|10.35|10.485|10.73|11.395|11.3|11.555|11.405|10.985|11.15|10.85|11.245|11.08|11.915|12.285|12.85|12.885|12.75|12.745|12.03|11.815|11.255|11.58|11.645|11.9||10.64|10.615|10.15|9.954|9.784|8.45|8.6|8.72|9.084|8.864||9.254|9.32|9.45|9.22|9.66|10.32|10.55|9.69|9.972|9.584|9.456|9.484|9.61|9.95|10.03|9.32|9.29|9.754|||10.08|10.165|10.325|9.754|8.52|8.548|9
05485|19010|/equities/saab-ab|STOXX600|241.5|240.47|243.76|239.4|237.22|238.85|241.73|243.1|233.45|225.28|225.57|227.04|226.26|227.17|224.71|231.89|233.42|232.7|227.41|224.13|225.47|224.85|223.24|228|222.65|221.08|237.5|240.27|241.79|245.36|243.64|239.16|239.22|235.34|234.58|236.35|237.74|237|230.2|232.4|235.74|235.48|238.1|234.13|236.97|236.44|233|236.97|244.37|246.39|251.53||252.62|243.3|||240.54|246.56|242.28|||250.38|233.69|230.08|240.95|241.12|241.66|239.42|237.33|235.19|240.85|241.92|238.21|238.63|238.7|232.13|226.28|222.09|231.7|234.69|235.87|245.28|244.09|237|235.2|236.78|236.6|233.7|234.77|230.53|229.84|234.35|234.6|226.2|216.29|215|215.21|214.29|209.19|204.66|205.61|206.15|210.69|215.68|218.13|210.18|214.96|223.6|231.12|267.27|262.39|268.75|269.9|273.63|272.47|269.86|271.76|268.4|269.17|258.83|264.28|262.03|265.37|261.43|256.55|257.84|263.15|263.51|268.22|278.07|280.38|276.96|277.2|275.04|268.89|269.27|268.43|268.47|268.46|268.37|272.14|264.17|260.85|267.55|271.44|273.04|274.39|276.47|275.48|270.4|273.2|274.28|277.27|280|279.83|284.81|287.25|290.04|285.55|283.14|288.07|285|285.4|284.9|284.8|283.12|285.17|283.23|282.78|284.07|286.3|286.18|288.55|281.21|271.25|249.93|246.52|242.33|240.97|236.55|237.86|238.69|240.91|241.17|235.28|239.74|233.26|235|232.01|231.89|229.57|232.84|239.5|230.1||232.46|237.37|236.76|218.07|224.4|230.37|247.37|249.75|258.7|254.48|249.13|245.78|240.98|232.72|226.81|233.08|224.6|225.4|219|210.82||210.68|219.17|207.22|201.52|195.25|200.5|207.02|207.28|216.22|209.75|212.29|212.09|216.23||228.7|223.91|209.55|208.45|204.08|204.08|203.52|201.08|210.11|205.28|192.28|191.53|218.18|||216.66|205.13|207.21|191.78|181.01|187.98|183.96
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|191|191.2|194|193.6|192|191.6|188|188|185.2|186|187|186.8|184|184.2|177.6|178.8|176.8|177.2|175.4|168.8|167.6|169.6|170.4|174.4|172|174.2|169.8|171.8|174|176.6|176.6|176.6|175.4|170.2|165.8|173|168.8|170.2|168|168.6|168.6|169.8|168|165.2|165.2|166.2|165.8|165.6|163.2|166.4|163.8||169.2|169.4|||169.6|168.2|162.6|||162.6|158.2|155|155.6|160.8|157|155.8|154.8|152.6|152.2|150.6|152|152.6|151.6|151.8|153.6|153.2|157.2|156.6|154.8|153.4|153.6|156|157|158.8|158.2|156.8|159|156.6|156.6|159.2|154.6|158.8|155|153.6|156.8|150.8|147|140|140|138|144.4|147.6|156.6|159|158.8|162.4|163.2|159.8|161.2|161.8|162.6|163|162|160|157|159.2|155.8|155.6|158.6|156.8|160.2|161.2|156.8|158.4|157.6|156.2|156.8|159.8|159.6|157.8|154.8|151|149.6|149.6|151.2|149.6|143|139|142.4|142.8|139.4|135.6|138.2|137.6|139.6|138|139.8|141.6|141.2|136.6|136|135.8|136.6|136.8|134.4|135.2|134.4|135.2|135.6|134.8|132|132.2|132.8|131.6|135.2|131.6|129.6|133|135.2|136.2|133.2|131|127.8|128.8|129.2|129.8|131.8|130.6|130.8|132|130|134|131.4|130.4|127.4|126|123.2|124.2|124.6|124.2|125|123.6||127.4|124.2|124|120.2|120.6|120.4|124|126|127.6|128.8|127.6|126.2|121|123.8|122.6|117|115|115|114.8|111.4||111|111.6|110.4|107|105|107.6|112.8|108.4|112.8|106|102.6|105.4|100||105|108|106.6|105.6|107|103|102.4|101.2|103|102.8|100|105|111.2|||107.4|108.2|107.6|99.2|101|100.2|97.5
05487|7037|/equities/saipem|STOXX600|5.9692|5.9617|5.9717|6.0947|6.1249|6.1475|6.0772|6.0621|6.0722|5.9165|5.7257|5.5325|5.5576|5.7082|5.8186|6.0094|6.6244|6.4537|6.6319|6.4085|6.3508|6.3458|6.657|6.5516|6.2479|6.1525|6.1951|6.2228|6.1625|5.9818|5.8889|5.7559|5.6504|5.4496|5.4421|5.6253|5.5902|5.3417|5.2388|5.3291|5.5274|5.8061|5.8588|5.8563|5.8412|6.0069|6.0872|6.0496|6.0169|6.1073|6.1726|6.1148|5.8236|5.5927|||5.535|5.4496|5.4597|||5.4321|5.2789|5.2112|5.4245|5.4572|5.4321|5.4672|5.4019|5.4321|5.5023|5.3517|5.3768|5.4044|5.3567|5.1936|5.2488|5.1158|5.1333|5.2112|5.3065|5.422|5.4446|5.0204|4.802|4.876|4.8949|4.8999|4.8698|4.6514|4.5987|4.6715|4.8007|4.6941|4.1795|4.2083|4.1619|4.2196|4.0728|3.7841|3.4892|3.5482|3.5092|3.6222|3.685|3.626|3.5958|3.7954|3.7716|3.6712|3.5921|3.7138|3.6561|3.7942|3.9146|3.9912|3.8657|3.9397|3.8644|3.6937|3.5632|3.6837|3.5105|3.6272|3.4189|3.5356|3.6988|3.8029|3.8544|4.1644|4.2247|4.2297|4.054|4.0163|4.0791|4.187|4.1933|4.1544|4.2636|4.2924|4.3903|4.3778|4.428|4.5058|4.5309|4.5359|4.6175|4.6351|4.669|4.4958|4.6589|4.7116|4.753|4.7945|4.8748|4.9652|5.048|5.1459|4.9689|4.7995|4.8396|4.9978|4.7141|4.5736|4.4995|4.5987|4.9212|5.4597|5.4396|5.5651|5.5651|5.6278|5.6454|5.5375|5.4797|5.4772|5.3668|5.289|5.2212|5.2363|5.2764|5.5224|5.5701|5.6856|5.6404|5.6831|5.5877|5.5701|5.6153|5.5074|5.7709|5.7082|6.0044|5.8889|6.0169|5.9266|5.9868|6.1048|5.9918|5.8638|5.7835|6.2529|6.4135|6.5918|6.4688|5.909|5.7985|5.5977|5.5224|101.6667|105.7143|100.7143|103.6191|104.0476|100.9524|102.1905|106.381|107.2857|113.3333|105.7619|106.1429|105.3333|107.4286|109.381|110.1905|109.4286|106.6191|109.8571|108.7619||111.4762|111.2381|105.381|104.4286|103.5238|107.6191|106|100.2381|105.7143|104.2381|103.8571|103.5238|113.2381|||114.7619|111.9524|114.4762|114.2381|113.0476|115.0952|105.7143
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|579.2|580.8|581.4|587|582.4|588|591|596|604|584.4|582.8|586.8|582|584.4|570.4|593.6|590|583.8|586|564.4|535.4|537|544.6|539.6|547.6|543.8|531.2|528.4|531|538.8|532.2|535.8|530.2|528.6|517|516.2|511|490.8|496.4|511.4|513.8|490|492.5|489.7|489.6|486.4|488.1|500.2|495.8|501|490|492.2|493|490.4|||503.6|507|495.5|||494.6|485.1|484.1|489.3|475.4|465|461.5|460|458|465.7|463.9|467.2|464|487|483.5|482|487.5|487.5|496|486.6|478.3|478.2|489|492.4|494.1|514|526.2|538.4|520|541.4|527|508.4|517.6|496|479.2|474.2|470.7|477.2|482.5|482.2|474.3|478.9|472.2|486.5|486.9|495.1|505.6|513.6|514|514.4|533.6|536.6|536|532.6|531.6|522.8|530.4|537.4|539.4|529.2|529|515.2|512.6|505.6|500.4|501|499.3|496.6|503|500.4|506.2|504|499.1|495|487|491.7|480.6|479.1|471.1|468.2|470.6|470.8|473.5|477|485|469|472.4|468.5|456.2|463.2|466.4|464.1|469.5|464.5|461.1|458.8|450.5|442.1|448|444|437.8|450.9|447.3|431.6|426|431|427.1|418.5|418.4|422.7|420.1|421|425.5|422|421.8|433.5|424.1|427.8|431|432.5|445|453.4|454.9|453.6|451.4|459.9|459.1|449.2|443.4|432.8|426.1|434.2|427.5|436.5|435.2|445.5|428.8|435|452.4|459.2|464.1|464|451.4|446|455.7|453.5|459.6||437.2|439.8|441.3|449.6|450|438.1||459.4|448|409.9|419|420.5|428.3|420.8|422.9|425.4|410.3|408.8|403.6|406.1||400|400|412|406|401|408.9|407|404.2|401.1|414.8|401.5|402.3|406.5||||380.9|392.7|378.6|365.7|368.8|382.4
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|35.2104|35.1912|35.4687|35.7079|35.8897|35.928|35.7175|35.8993|35.6313|34.7319|34.7032|35.8036|35.5739|35.1147|35.2773|36.1289|35.3539|35.2104|35.1147|35.0573|35.1338|35.2773|35.66|35.6122|35.306|34.7415|34.7032|34.5215|34.9903|34.9999|35.3539|34.9903|34.4449|33.6508|33.1819|33.7273|33.8326|34.2631|34.0239|34.1483|34.2153|34.2057|33.756|33.5646|33.4881|33.5838|32.9045|33.2393|33.0288|33.4116|33.6795||32.4643|32.7514|||33.0767|33.2872|33.1532|||32.7035|32.1773|31.9381|32.914|33.3063|33.5455|33.268|33.0097|33.2106|33.6508|33.689|33.8326|33.8134|33.9952|34.1292|34.3397|34.6745|34.665|34.4736|34.3684|34.0239|34.2057|33.8708|34.3205|34.9903|35.019|34.9233|35.2391|34.6745|34.8468|35.9567|36.081|34.7894|32.6461|32.5504|32.6653|32.4548|31.4597|31.0004|31.1344|31.4693|32.2921|32.8566|33.8613|33.8421|34.0048|34.3492|34.2822|34.1005|33.9665|34.4449|34.2631|34.5502|34.1292|34.1674|33.7943|34.1579|34.1387|32.914|32.7131|32.3304|32.4452|32.7227|31.718|31.8041|32.1677|32.0146|32.4356|34.0143|33.5168|33.5072|33.1819|33.1341|33.2776|33.1628|33.2106|32.6748|32.7896|32.1581|32.2347|32.273|32.4261|32.273|32.7418|32.6557|32.7896|32.4069|32.1199|31.8328|31.2875|31.431|31.0865|30.8569|30.8091|31.0961|31.0483|30.4168|29.9001|29.0103|29.0868|28.9911|30.2637|30.0436|29.3451|29.3164|30.6177|31.3257|31.1439|31.3544|31.7946|31.9572|31.7659|31.8041|31.5362|32.0146|31.9572|31.9572|31.2779|30.7899|30.4646|31.1344|31.0291|31.1631|30.4933|30.522|29.4982|29.2973|29.1921|28.972|29.3356|28.7711|29.3739|28.4553||28.7615|29.3739|29.9958|29.0868|30.57|29.85|31.61|32.09|33.02|32.89|32.57|33.1|33.55|32.61|32.12|33.25|32.48|31.13|29.94|29.29||29.43|29.69|28.99|26.65|27.1|27.73|29.46|29.46|30.06|30.4|29.88|28.98|29.14||30.24|30.85|28.48|27.22|26.89|26.19|26.17|25.07|25.39|25.88|25.9|26.85|28.63|||28.04|27.56|27.8|26.4|26.11|27.33|25.67
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|228.323|225.467|224.421|225.563|229.845|228.608|225.087|228.132|230.702|218.805|218.71|220.138|220.709|219.852|215.76|219.471|220.328|213.19|214.998|215.093|207.955|207.955|207.194|205.195|205.671|205.766|205.1|205.005|206.242|203.102|202.53|203.482|200.913|201.864|198.724|202.34|203.958|210.906|206.908|208.431|207.194|206.908|205.576|206.433|207.86|207.48|207.099|209.669|205.766|205.481|205.481||192.252|193.108|||191.585|193.203|195.678|||191.205|191.871|188.921|193.013|192.918|194.631|194.06|189.968|186.732|185.732|186.494|185.209|181.83|182.829|180.593|182.306|184.4|183.067|186.732|185.589|183.353|186.256|182.02|178.737|178.214|179.546|179.831|180.831|174.835|170.98|172.313|172.503|170.742|158.084|156.371|152.85|154.515|156.847|150.851|152.421|154.325|158.275|159.417|166.507|163.89|164.223|170.171|166.46|166.222|163.081|164.413|164.937|169.981|169.933|170.6|170.933|169.695|169.267|164.651|167.126|167.411|166.317|164.794|159.607|164.604|167.744|167.364|171.95|180.48|177.75|178.24|178.82|178.43|179.17|179.46|181.46|175.41|175.12|168.59|166.49|168.2|166.44|165.56|167.27|168.34|169.95|167.95|168.63|163.17|164.49|168|168.59|171.27|167.46|172.88|172.44|172.97|165.22|164.39|164.59|165.22|163.52|164.05|158.54|161.08|166.73|166.25|166.54|163.81|168.05|166|164.98|168.49|172.24|169.51|180.19|175.02|177.56|174.83|173.07|174.53|175.51|175.65|171.9|173.46|171.12|169.76|168.2|165.42|162.83|157.62|159.42|153.52||156.45|154.16|154.11|149.33|151.81|152.45|164.78|168.1|170.05|171.46|166|165.86|155.81|152.94|152.01|154.98|154.3|148.3|144.65|138.7||143.48|145.38|146.21|137.14|133.87|138.75|146.01|144.26|146.26|142.75|142.45|144.89|137.09||147.52|152.25|149.33|145.33|138.9|141.38|136.56|134.31|141.92|137.77|131.63|128.9|137.53|||136.7|137.97|140.11|135.39|128.51|131.73|128.56
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|2.9603|2.9018|2.8894|2.9058|2.9479|2.8944|2.936|2.9479|3.0282|2.9544|2.9167|2.9192|2.8676|2.8949|2.8726|2.94|2.937|2.9251|2.8706|2.9499|2.8309|2.8696|2.8865|2.885|2.771|2.7725|2.8131|2.8076|2.8205|2.764|2.6669|2.532|2.5152|2.3962|2.3942|2.4602|2.4116|2.5107|2.4686|2.5588|2.6173|2.6654|2.6609|2.7145|2.6971|2.7769|2.8076|2.825|2.7858|2.7363|2.769|2.7288|2.5534|2.5444||2.5162|2.5529|2.5692|2.5682||2.647|2.597|2.5092|2.4299|2.5563|2.6654|2.656|2.6812|2.6004|2.5529|2.6252|2.7021|2.7477|2.7026|2.8374|2.6842|2.657|2.5365|2.3967|2.4438|2.4066|2.4403|2.4621|2.3343|2.3164|2.3045|2.3417|2.3476|2.3308|2.2669|2.2023|2.2313|2.198|2.0242|1.6978|1.7392|1.6874|1.7594|1.6936|1.6254|1.5777|1.5618|1.6129|1.6368|1.657|1.6032|1.5853|1.6148|1.5713|1.5606|1.5203|1.535|1.5329|1.5855|1.6095|1.6304|1.6028|1.6239|1.5287|1.4998|1.5011|1.5198|1.5127|1.5726|1.4723|1.4688|1.4609|1.4825|1.5106|1.6108|1.6741|1.7075|1.7043|1.7235|1.7153|1.7535|1.7907|1.763|1.8173|1.8105|1.751|1.7332|1.7767|1.7698|1.8641|1.8048|1.8247|1.8006|1.8033|1.736|1.7613|1.8377|1.7833|1.7964|1.831|1.8504|1.8888|1.9021|1.7993|1.7432|1.7719|1.7957|1.8238|1.7643|1.7183|1.7942|1.9035|1.9976|1.9714|2.0199|2.0123|2.0436|2.0878|2.0997|2.1045|2.1477|2.1539|2.113|2.1339|2.1092|2.066|2.1054|2.1543|2.2204|2.1163|2.1714|2.036|2.066|2.0969|2.0156|2.0793|2.0284|2.123|2.0232|2.0455|2.0769|2.1349|2.1377|2.0432|2.1026|2.0945|2.3092|2.3757|2.4275|2.4009|2.1562|2.1211|2.0555|1.9691|1.9358|2.0261|2.0427|1.9477|1.8399|1.8012|1.7655|1.7907|1.7322|1.8346|1.7423|1.7778|1.7801|1.8571|1.8447|1.8983|1.8612|1.8399|1.8916|1.8616||1.9358|2.0565|1.961|1.8715|1.809|1.8973|1.8282|1.7771|1.8536|1.8616|1.8704|1.9011|2.0151|||2.057|2.104|2.1358|2.1225|1.9923|2.0441|2.0394
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|216.6|207|215|217|218.6|217.8|219.8|220|218.6|215.2|219.8|218.6|217|216|210.4|213|212|204.8|210.2|216.8|221.2|219|224.6|208.4|196.1|195.7|188.7|190.1|190.1|192.3|186.5|193.3|189.5|191.9|181.4|182|181.7|190.4|191.7|193.9|186.8|194.2|195.6|201.6|197.1|205|199|202.8|212.6|210.6|200||185.8|186.5|||185.7|192.4|190.6|||183.6|184.1|176.3|180.6|180.8|186.9|186|185.3|188.1|189.2|188.5|184.7|182|183.4|175.9|179.5|176|174|182.9|183.6|182|179.9|179.6|178.2|171.2|175.2|179.1|178.5|171.3|172.9||171.2|160.3|144.6|148.3|142.6|142|131.2|123|125|126.4|129.9|133.7|135|133|128.7|129.4|130.2|136.7|132|138|139.9|147.5|148|153.8|155|155|148.5|144.5|142.5|142.6|141.4|146.4|140|140|141.5|143|144.7|149.6|152.1|150|152.1|149.9|150.6|146.6|146|140.1|145.2|144.5|148.7|148|146.3|151.5|153.8|155.5|156.8|155.5|157.3|155.8|152.6|156.6|158|157.6|159.8|162|160.3|161.5|154|151.8|153.8|155.1|154.3|152.5|150.4|151.5|157.6|159.6|160.8|161.4|162.7|165.6|169.9|162.1|166.4|164.6|164.7|166.1|171.5|168|168.8|169.8|170.7|173.9|173.5|175|174.5|175.4|180.1|178|184|180.4|186.8|182.9|181.3|177.1|182.6|179.8|173.5|173.7||182|187|191.9|184.8|177.6|169.5|163.6|165|162.8|169.1|170.8|166|152.1|149.1|152.9|154.7|152.2|154|148.2|151.4|155.5|150.8|145.7|151|148|148|149.5|151.3||163|166|150.4|145.2|145.3|150|153|152|158.7|157|159|160.7|172.5|||167.8|165.5|176.6|172.9|152.5|157.9|165.5
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|15.825|16.08|16.295|16.065|15.9|15.65|15.36|15.53|15.24|15.165|14.93|14.925|14.95|15.09|14.685|15.25|14.86|15.015|15.39|15.065|15.22|15.3|15.205|15.055|15.1|14.98|15.355|15.08|15.235|14.995|14.865|15|14.69|14.225|14.165|14.35|14.325|14.385|14.475|14.645|15.08|15.355|15.35|15.69|15.7|16.015|16.125|16.105|15.865|16.02|16.17|16.325|16.265|15.51||15.565|15.395|15.44|15.555||15.6|15.52|15.085|15.09|15.5|15.645|15.485|15.645|15.365|15.675|15.925|15.925|16.09|15.965|16.22|15.76|16.095|15.765|15.825|16.395|16.27|16.35|16.655|16.2|15.99|15.655|15.845|15.86|15.86|15.295|15.42|15.41|15.44|15.095|14.565|14.675|14.8|14.75|14.28|13.84|13.62|14|14.33|14.61|15.015|14.9|14.59|14.705|14.79|14.9|14.68|15.25|14.705|14.735|14.845|14.73|14.455|14.47|14.175|14.035|13.68|13.66|13.37|13.45|12.95|13.045|13.405|13.67|13.795|14.475|14.495|14.675|14.57|13.88|14.08|14.16|14.04|13.76|14.215|14.175|14.17|14.335|14.51|14.485|14.59|14.46|14.64|14.585|14.705|14.23|14.325|14.51|14.465|14.405|14.45|14.555|14.92|14.815|14.34|14.195|14.36|13.94|13.575|13.59|13.135|13.26|13.5|13.535|13.365|13.405|13.475|13.63|13.91|13.475|13.535|13.655|13.445|13.405|13.205|13.2|13.25|13.525|13.375|13.45|13.2|13.275|13.235|13.015|13.145|13.195|13.31|13.235|13.6|13.305|13.5|13.5|13.51|13.66|13.52|13.355|13.315|13.785|14.12|14.46|14.22|13.745|13.55|13.21|12.82|12.29|12.845|12.585|12.495|12.365|12.395|12.35|12.585|12.295|12.37|11.93|11.82|11.225|11.83|11.7|11.81|11.85|11.47|11.56|11.265||11.555|11.525|10.9|10.35|10.515|10.805|10.37|10.375|11.47|11.37|11.32|11.865|12.29|||12.8|12.815|12.775|12.865|12.83|13.05|12.01
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|160.1|154|156.8|153.6|155.3|156.6|154.4|154.1|152.2|146.75|149.65|151.1|148.6|148|145.25|146.4|146.95|145.85|150.05|153.7|151.15|151.65|154.9|153.9|151.55|150.65|148.75|148.55|150.25|150.55|149.75|150.95|152|151.55|147.45|144.7|142.2|145.55|143.65|146|147.1|147|145.05|146.6|145.4|147.8|149.7|149.3|150.15|150.95|148.4||144.85|144.8|||143.3|143.15|142.15|||141.6|142|140.3|143.15|141.8|143.45|141.8|141.6|139.4|140.05|139.6|138.45|136.15|135.45|137.65|138.4|139.9|138.65|139.05|137.05|136.1|137.7|138.75|136.15|134.55|135.8|134.75|134.45|131.7|130.45|131.4|130|128.25|129.4|127.45|125.65|122.75|119.6|120.75|117.5|116.4|116.85|116.1|118.35|118.25|119.15|117.55|119.2|120.1|121.05|123.95|123.75|125.7|124.4|125.9|126.65|124.6|125.1|123.95|124.2|123.05|124.75|126.15|123.05|121.75|121.35|119.5|120.15|123.45|121.95|121.1|117.1|116.55|116.95|115|115.95|115.8|116|115.1|113.65|113.85|111.4|111.45|110.55|113.55|115.4|114.75|112.3|111.1|110.1|113.25|112.8|113.45|109.15|108.3|107.2|105.95|105.2|106.9|106.9|106.6|105.55|106.45|105.8|107.3|109.35|108.15|106.4|105.9|107|105.1|107.1|111.95|109.9|110.8|112.7|112.05|112.1|111.2|111.3|112.5|111.35|112.2|111.55|111.7|111.1|110.8|110.85|111.15|111.75|112.5|114.65|117.35||117.45|116|115.55|111.7|110.2|110.1|112.75|110.7|112.15|113.7|116.5|114.45|114.8|116.1|117.5|114.85|114.6|116|113.45|110.85||111.1|109.9|108.1|101.5|102.3|104.2|104.1|102.3|103.9|102.7|100.6|101.6|100.45||105.25|104.15|104|101|100.9|103.15|104|105.7|107.15|105.95|99.94|100.9|101.7|||98.3|98.86|96.38|96.18|93.48|93|95.22
05495|942434|/equities/scatec-solar-ol|STOXX600|243.8|252.2|269|257.4|263.2|272.8|262.2|269.8|251.2|244.2|251.2|246|265|263.4|251|256|249.4|249.4|257.6|270.4|276.4|295.4|299|293.2|287.6|308.4|302.8|299.8|311|312.8|306.4|316.2|320|325.2|326|326.4|324.8|356|368.2|369|364|358|361.8|357.6|349.8|371.2|355|353.4|362.4|397.6|388|368.8|364.2|352.6|||341.4|338.2|341.2|||323.8|316.4|307.2|310.4|302|302.4|299.4|300.4|298.2|293.2|291.2|280|279|270|275.4|275.6|272.6|278.2|271|264|262|251.2|252.6|250|239|233.2|239|234.4|231|237.4|233.2|225.6|229.6|229.6|229|221|213.6|210.8|210|199|197.6|205.4|209.4|205|217.4|221.6|245.8|248|256|216.8|222|228.2|229.2|232.6|241|235.2|235|225.2|223.4|221|216|211|206|196.5|193.7|195.8|193.4|179.3|189.1|188.4|188.6|183|179.5|178.4|176.5|179.2|173|177.7|171.8|185.6|183.2|183.4|189.7|180.9|182.1|177.9|176.5|168.5|161.4|165.4|166.9|162.4|165|165.2|162.7|157.2|156.3|151.9|152.1|152.6|155|157.4|158.6|156.8|156.4|157.7|153.9|154.8|152.1|158.6|160.7|169.4|162.7|163|161.7|161.2|160.4|161.7|161.7|159.2|156.2|158|155.3|159.7|163.5|153.5|156.4|151.9|153.8|155.1|154.8|154.1|154.9|153.7|158.9|155.9|158|158.4|155.1|153.3|157.5|155.4|162.1|166|165.9|162.9|164.5||164.3|161.5|169.9|170.5|178.6|174.5||163.5|167|176.6|172.2|169.6|175.7|174.1|172.6|166.8|158.9|149.1|149.7|147.4||149.7|152.7|149.2|151.5|152.3|160.1|152.5|152|154.3|153.1|148.4|151.3|149||||150.2|142.5|134.4|126.7|126|132.4
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|358.6|362.9|372.1|374.1|374.9|381.4|391.1|390.3|377.1|366.8|366.6|362.9|367.4|357|350.7|362.9|350|353.5|355.3|359.3|350.2|353.4|353.5|358.7|360|346.8|337.9|340.2|345.2|343|343.4|345.1|337|337.4|323.8|323|310.1|323.6|330.1|329.3|337.1|333.9|332.3|330|327.5|330.1|338.8|340.2|345.7|341.1|335.4|336.2|349.6|360.8|||366.3|363.5|358.1|||363.2|360.2|359.2|365|353.9|346.7|344.5|339.8|348.5|351.1|354.9|359.3|349.5|353.6|355.4|353.1|362.8|363.9|388.4|388|376.6|359.6|367.2|363|356.3|356.7|357.5|361|364.7|371.3|364.1|362|383.9|406|409.8|399.8|386.2|384.6|389.2|388.8|388.5|398.8|403.8|413.8|416|417.2|432.1|435|432.3|429|434.3|419.2|427.6|416.9|419.5|429.5|431|423.1|417.6|418.5|413.5|415.2|410.9|405.5|402.5|400.2|391.5|378.4|396.9|387.5|390.6|385.4|379.3|375.7|371.8|370|371.1|370.6|357.9|368.5|372.3|379|380.4|387|385.9|380.1|371.1|371.6|367.2|363.1|363.1|356.8|356.3|351.5|354.8|348.6|349.5|344.8|355.4|349|337.6|338|337.5|330.9|330|333.6|332.1|325.6|320|324.3|332.6|328.1||286.7|270|261.8|250.2|250.6|247.8|247.3|255.2|249.1|250.8|253|254.2|250.9|250.8|249|248|249.1|247.4|251.8|251.4|255.6|259.4|266.5|264.1|260.8|250.8|241.2|246.7|248.6|255.6|265.4|258.2|254.2|250||241|240.2|239.8|241|235.6|232||233.3|228.7|223.4|218.7|216.5|218|222.2|218.2|221.5|231.6|217|211.5|207.8||217.4|213.1|210.8|214.3|211.4|214.3|208.2|210.7|215|219.4|211.3|208.5|215.4||||202|206.1|203.1|190|190.4|192.25
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|106.35|105.65|105.6|105.85|106.3|105.85|105.05|104.85|106.2|102.4|102.6|100.9|99.54|98.94|97.18|98.66|97.62|96.78|97.22|97|96.24|96.3|97.9|96.78|94.44|94.26|94.2|93.56|94.04|92.36|93.6|91.72|91.5|91.7|91.36|92.68|92.32|91.8|90.76|92.8|92.54|90.18|89.44|89.44|89.1|88.8|87.26|87.04|84.86|85.92|87.86||83.8|84.42|||84.5|85.4|85.74|||85.02|83.76|83.26|85.48|84.4|85.06|86.34|88.5|88.5|89.7|91.04|90.3|90.32|91.92|92.12|92.14|91.72|90.66|93.4|93.4|93.36|93.4|91.42|90.92|91.24|91.04|91.2|90.86|90.18|90.1|90.5|90.4|88.22|81.48|81.62|81.5|80.7|78.44|76.3|76.6|77.2|79.68|81.26|83.64|83|83.9|85.44|85.12|84.38|83.22|83.2|81.74|83.12|81.32|81.94|81.8|82.64|81.42|80.16|79.74|79.64|79.1|79.36|76.56|77.12|78.06|77.8|78.18|81.38|84.3|85.34|83.28|83.76|83.82|84.88|85.16|84.22|85.46|83.74|84.58|85.36|85.66|85.74|87.26|86.54|87.12|86.6|86.56|84.5|84.2|85.1|84.32|85.42|85.72|86.74|86.7|87.88|86.82|85.38|86.06|85.28|85.36|86|84.64|85.18|88.38|88.44|87.48|88.26|89.56|89.64|89.9|90.26|91.58|91.66|88.86|90.34|88.54|86.04|84.28|85.72|85|85.7|82.58|83.84|81.28|80.7|81.4|79.66|82.66|79.02|80.96|79.3||79.06|80.1|80.1|78.28|78.28|78.82|84.18|85.9|87.06|87.3|86|86.86|86.04|83.8|81.72|83.32|81.16|78.8|75.74|74.56||74.42|75.42|75.14|71.22|70.56|71.74|75.38|74.34|75.38|74.64|73.36|75.16|73.72||80.34|79.36|72.62|70.18|68.34|69.26|68.52|64.42|67.22|67.52|64.78|65.8|69.24|||69.38|69.42|70|67.44|63.76|64.64|64.54
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|121.7319|121.7319|121.1914|118.7385|119.1542|119.0711|119.1958|117.9901|116.8676|115.8698|117.5744|116.0361|110.7561|110.5482|107.6379|109.592|108.3863|107.0975|105.8086|105.7671|104.2703|103.9378|103.9793|105.2266|103.9378|104.7692|102.9815|102.2747|102.441|103.1062|107.2222|109.8414|111.1302|109.7998|107.4716|109.0931|109.6751|108.1368|108.8436|108.5526|108.8852|111.0887|110.3403|111.7539|111.2965|113.6247|111.0887|108.1368|107.9705|112.0449|112.918||112.1696|112.0449|||110.3819|112.0033|110.2156|||110.174|108.9683|108.0953|111.837|111.837|112.5022|113.5832|112.4191|113.0011|113.2921|119.7779|118.6138|117.4081|119.8194|118.4059|118.0733|116.8676|117.2418|118.8216|119.4868|119.8194|120.2352|119.9857|120.3599|120.4015|122.1476|122.1476|121.7319|120.6509|120.5262|120.2352|121.0667|118.198|112.6685|114.7057|111.1718|107.139|106.4323|104.7277|104.894|107.4716|110.5898|111.0887|113.9574|113.5416|112.0449|113.2506|113.0427|112.9595|111.0055|112.7101|112.7932|114.9552|114.7473|114.6226|113.7079|113.6247|112.9595|111.4213|112.8764|114.12|114.71|115.7|112.38|112.13|112.59|112.09|112.04|116.41|117.03|116.37|114.71|111.63|109.55|106.31|105.14|103.27|102.82|100.82|100.28|102.32|102.82|102.36|103.94|105.56|105.6|104.6|105.23|103.85|102.61|105.19|104.81|107.68|107.51|109.47|109.34|108.39|104.6|104.85|105.89|108.8|109.34|108.39|108.55|109.63|111.59|111.17|109.01|107.8|108.34|107.68|109.43|107.6|105.97|106.68|107.01|105.1|105.97|102.73|101.4|103.94|104.77|105.23|105.02|105.93|104.06|104.4|103.69|103.15|101.65|102.11|100.11|99.7||102.36|102.4|104.02|100.11|99.28|98.95|103.94|105.02|109.18|112.38|108.43|109.59|107.01|104.85|103.77|107.47|105.31|102.11|98.82|97.49||97.74|96.95|96.12|91.34|92.75|95.71|98.7|96.2|99.78|100.07|96.25|93.84|91.13||96|96.66|94.67|92.05|92.13|92.5|90.55|89.76|92.42|93.13|88.68|88.72|95.12|||93.46|94.38|92.26|84.81|81.49|84.48|85.64
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|40.04|39.11|39.63|39.25|39.17|40.01|39.85|39.32|37.3|36.44|36.13|37|37|36.8|36.05|36.49|36.45|36.62|36.83|37.89|37.65|38.09|39.14|39.64|39.73|39.2|38.73|39.42|38.8|37.91|37.75|38.74|38.06|38.86|39.3|40.74|39.61|40.61|40.42|41.45|41.48|40.77|40.36|41.02|40.91|41.12|39.97|38.16|39.21|40.06|38.84|37.81|35.95|36.19||34.53|35.16|35.46|35.77||34.78|34.97|35.02|34.74|33.77|34.45|32.82|33.2|32.81|33.38|34.72|35.5|37.07|36.11|36.81|35.29|35.03|35.82|35.5|36.45|35.47|35.94|35.67|35.62|35.26|34.86|35.65|35.5|36.24|35.45|35.3|34.52|33.78|34.64|34.02|33.25|32.94|32.87|32.05|30.59|30.48|30.78|32.3|33.61|34.94|34.71|34.32|35.06|36.19|35.99|35.04|35.7|35.64|35.6|35.12|34.73|33.99|33.22|33.67|33.01|32.3|31.58|32.09|31.23|29.98|29.93|30.03|30.37|30.15|31.29|31.89|31.78|30.58|29.51|29.94|29.6|29.44|29.01|28.56|27.99|27.5|28.09|28.04|27.99|28.3|28.63|28.94|28.82|28.58|28.13|27.97|28.55|28.43|28.54|28.06|28.27|28.28|27.92|27.32|27.06|26.92|26.87|26.15|26.38|25.35|25.61|26.04|27.04|27.1|27.11|25.64|24.58|25.24|24.66|24.5|24.95|24.78|24.19|23.77|23.45|22.92|23|23.5|23.89|23.45|23.89|23.01|22.99|22.18|21.22|21.48|21.4|21.9|21.22|21.06|21.09|21.88|21.43|20.2|20.14|20.1|21.12|21.78|22.5|22.08|21.55|21.57|20.4|19.91|19.23|20.1|19.935|19.24|18.195|17.285|17.51|18.12|18.185|17.535|16.955|16.475|16.87|17.5|17.305|17.525|17.8|17.585|18.11|17.865||18.615|19.245|19.36|16.6|16.965|14.875|14.255|14.655|15.29|15.24|14.995|15.32|16.74|||16.81|16.95|16.93|16.9|16.87|17.53|17.085
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|761.5|778|795.5|783|772.5|780|768|761.5|739|719|728|740.5|758|759.5|749|753.5|755|757|787|784|789|799|816.5|815|808|811.5|814.5|875|866|866|854.5|843.5|839|810.5|797|802|806.5|824|834|845|860.5|864|858|846.5|835.5|848.5|857|848.5|860|869.5|865.5|884|914.5|932|||905.5|908|904|||886.5|883|861|870|851|838.5|834.5|836|826|829.5|851.5|844.5|828.5|821|823.5|817|813.5|819|811|792|776.5|772|779.5|787|776|772.5|792|791.5|791.5|809|811.5|772.5|793.5|816.5|822.5|809.5|789|775|762|778.5|767|798|793|844.5|841|865|877|872|875|856.5|862.5|852.5|865|820.5|810|807.5|830|841|834.5|843.5|835.5|839.5|829.5|817|812|808|804|793.5|810|811.5|796|784|779.5|776|779.5|786.5|771|777.5|759|795|810.5|789|793|793|798|793|778|776|766.5|763.5|755.5|763|765|755.5|781|738.5|738|731.5|754|732.5|732|737|745.5|736|720.5|740|736.5|737|720|731|733|737.5|729|717|716|708.5|697|728.5|726.5|736|728|726|723|728|727.5|719.5|715|710|700|693|699.5|718.5|706|709.5|702|708|695|683.5|690|695.5|707|703.5|690||712|718.5|727||737.5|720.5|703|741|719.5|||694.5|700|665|644.5|644.5|669.5|664.5|678.5||673.5|640|631|621|629|630|620|616|613|610|623|609.5|619|639|638|606|597|587.5||||570|578.5|581|552|557.5|549.5
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|224.6|221.5|223.5|222.2|220.8|220.2|220.1|219|214|206|206.5|207|207.5|210.4|204.8|205.3|204.4|204.2|203.3|206.9|204.4|205.3|207.9|210.5|207.9|209.9|205.8|210.1|211|215.4|226.5|223.3|224.3|220.1|216.6|218.9|218.2|219.5|221.6|225.5|227.7|228.4|229.5|228.3|228.6|229.8|227.4|228|226.3|224.3|217.2||208.3|207.8|||209.7|211.7|213.7|||209.2|207.9|200.5|204.9|206.3|207.8|205.6|204.8|204.3|206.5|209.9|208.3|206.7|207.6|206.3|206.8|206.6|203.8|207.5|207.2|206.4|209|206.3|204.2|205.3|204.9|204.7|205.6|202.9|204.4|209.2|212.4|207|189.15|186.6|181.05|177.4|172.9|167.3|166.35|166.4|171.35|174.65|181.4|185|184.35|189.7|190|187.7|185.85|191.75|191.65|195.55|195.7|196.4|194.9|193|190.85|188.1|188.15|189.8|186.85|188.4|184.7|185.1|186.15|183.7|182.25|189.55|192.55|190.75|189.9|188.25|186.35|184.15|184.4|180.8|182.3|175.85|178.2|178.75|177.6|176.2|177.55|177.95|180.45|179|181.55|177.8|178|179.05|178.3|182.75|182.95|186|187.6|188.55|183.35|180.6|179.75|179.7|178.35|179.45|176.5|179.2|183.75|182.6|183.1|183.4|183.2|194.4|193.9|192.5|192.5|195|196.75|195.1|196.2|191.55|189.4|192.75|193.75|194.75|191.25|193.3|189.55|189.5|187.8|184.8|181.35|180.1|188.7|186.15||189.05|187.1|190.15|183.8|183|183.2|193.35|197.35|200.9|199.3|197.4|198.05|191.35|188.15|188.1|188.35|184.55|184.15|179.2|173.3||176.55|176.2|178.95|168.05|167|175.65|183.2|182.5|184.7|179.4|178.2|180.6|178.5||187.15|189.4|196|177.45|171.9|171.15|170.3|166.05|173.1|171.4|164.75|162.6|167.95|||172.8|169.4|170.15|155.75|148.7|151.8|147.3
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|257.1|253.2|252.9|251.1|251.7|248.2|248.3|246.8|246.4|238.2|236.2|242.5|237|234|230.1|232|233.3|225.9|228|228.2|222|223.2|227.2|223.5|222.6|223.2|222.4|224.4|225.8|224.5|224.6|228.7|229.2|236.2|229.4|231|234.8|237.5|232.1|234.8|237.7|234|233.4|235.7|234.8|238.3|236.4|235|229.3|229.7|226.9||216|215.9|||213.4|215.8|216.7|||213.3|212.5|210.5|215.6|215.3|216.8|219.3|217.6|213.5|213.7|215.3|211.4|209.3|214|210.2|212|214|211.2|215|213.3|214.6|214.6|205.3|203.5|201.8|203.2|207|211.8|208|206.8|208.1|208.3|201.3|194.7|196.1|196.4|194.05|187.45|182.2|183.9|185.3|193.65|185.85|190.5|188.55|188.65|191.75|191.4|192.05|188|190.2|190.8|195|194.25|196|196.05|193.95|192.9|187.6|187|185.7|185.5|185.3|176.75|177.8|181.8|179.9|181.8|189|189.9|192.15|190.2|188.35|188.1|188.65|190.5|186.3|184.45|179.65|176.5|175.45|174.1|172.6|172.1|173.5|174.5|172.5|173.1|168.5|170.1|172.5|171.75|174.1|170.95|177.85|176.35|176.1|168.25|166.75|166.85|167.45|163.6|165.85|161.45|163.95|166.75|167.2|170.5|168.05|170.4|171.6|174.25|185|186.25|186.3|192.65|188.4|187.85|181.8|177.75|180.1|182.2|180|174.8|176.85|173.65|173.15|174.55|173.85|170.5|167.9|174.8|171.6||173.3|172.1|173.25|168.7|169.35|169.6|178.25|181.3|183.3|185.5|180.55|183.15|176.6|175.5|172.8|172.3|169.35|166.75|159.25|156.2||157.65|158|157.5|147.45|143.25|148.45|155.15|155.25|156.7|152|151.65|153.95|145.8||155.55|159.3|152.85|154.85|154.55|150.8|140.2|136|138.95|138.8|130.85|133.45|140.45|||140.45|140.45|142.4|134.4|126.15|128.85|128.35
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.51|4.521|4.516|4.563|4.51|4.508|4.451|4.39|4.343|4.29|4.27|4.218|4.307|4.366|4.296|4.372|4.353|4.372|4.332|4.363|4.391|4.43|4.444|4.519|4.472|4.47|4.451|4.417|4.49|4.482|4.54|4.504|4.409|4.397|4.328|4.429|4.456|4.433|4.388|4.354|4.358|4.406|4.408|4.447|4.563|4.575|4.602|4.562|4.644|4.65|4.643|4.625|4.608|4.618|||4.601|4.617|4.63|||4.602|4.491|4.433|4.515|4.57|4.559|4.496|4.563|4.518|4.567|4.53|4.612|4.586|4.556|4.586|4.629|4.618|4.703|4.701|4.694|4.743|4.762|4.711|4.774|4.673|4.588|4.582|4.55|4.538|4.53|4.547|4.53|4.556|4.38|4.37|4.383|4.33|4.253|4.19|4.146|4.151|4.255|4.287|4.344|4.26|4.293|4.426|4.35|4.346|4.334|4.441|4.407|4.4|4.344|4.362|4.311|4.362|4.446|4.459|4.48|4.389|4.481|4.492|4.411|4.374|4.36|4.228|4.196|4.31|4.362|4.412|4.432|4.424|4.473|4.389|4.45|4.301|4.386|4.309|4.422|4.401|4.272|4.29|4.334|4.365|4.41|4.467|4.488|4.386|4.412|4.473|4.387|4.421|4.446|4.512|4.6|4.5|4.4|4.36|4.354|4.4|4.448|4.505|4.5|4.451|4.627|4.635|4.622|4.627|4.695|4.748|4.75|4.667|4.648|4.566|4.51|4.479|4.526|4.448|4.459|4.548|4.451|4.393|4.386|4.475|4.338|4.334|4.3|4.308|4.218|4.211|4.328|4.345|4.629|4.517|4.503|4.519|4.426|4.325|4.342|4.51|4.489|4.495|4.51|4.502|4.491|4.398|4.295|4.184|4.188|4.04|4.136|4.12|4.018|3.984|4.031|4.001|4.047|3.897|3.917|4.044|4.119|4.027|4.026|4.003|4|4.1|3.98||4.088|4.114|4.121|3.965|3.861|3.795|3.85|3.761|3.85|3.826|3.807|3.815|3.933|||3.937|3.833|3.951|3.968|3.931|4.121|3.896
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|282|280.5|282|281|281.5|284.5|276|276.5|275.5|272.5|276.5|277|282|285.5|274.5|279.5|279.5|281.5|282.5|286.5|284|289.5|297.5|298|294.5|294.5|291.5|299.5|301.5|294.5|292.5|294|286|279|267|271|266.5|271|271|274.5|272.5|270.5|269|270|267|267.5|268|271.5|270.5|275|273|275.5|278.5|283||277|275|274.5|269||264.5|264|261|262.5|262.5|264|262.5|263|264.5|264|266|265|267.5|268|271|270.5|265|264.5|266|263|262.5|260|261|260|261.5|258|261.5|260|253.5|252|251|250.5|250|241.5|240|236.5|234.5|230.5|225|223|223.5|223|227|231.5|235.5|231|234|236|232|233|231|236.5|237.5|236.5|236|235.5|233|238.5|239|237|235|233|234.5|236.5|233|233.5|230|232.5|233|236|238|233|229|228|229.5|231.5|230.5|224.5|230|234|252.5|254.5|252.5|251.5|250.5|249.5|251.5|247|246|244.5|244.5|243|245.5|245.5|243|243.5|245|238|236|239.5|241.5|240|239.5|239|238|233.5|236.5|235|236.5|233|241.5|243|244|245|239.5|241.5|242|244|243|241|244|245.5|242.5|242|241|243.5|233.5|235|230|230|231|230.5|237|233.5|237.5|239|237|238|233|228.5|231|238|234|239|244|247|246.5|244|238.5|246|241.5|232|228.5|231|226.5|226.5|219.5|221.5|222|217|216|224|227|227.5|227.5|223.5|216|216.5|210.5||215|219.5|219.5|220|217.5|220|219.5|220|224|215.5|205|201.5|205|||202.5|206|204|203|193.2|192.6|183.6
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|29.15|28.05|28.35|27.35|26.65|26.75|26.25|26.4|25.5|25.3|26.5|26.75|26.85|26.8|26|26.45|26.9|26.6|27.5|27.85|26.85|27.55|28.7|28.7|28.65|28.55|28.45|28.7|29.15|28.8|28.85|29|28.65|28.5|27.9|28.25|28.25|28.5|28|28.55|28.6|28.5|28.6|28.45|27.75|28.5|27.9|27.6|27.6|27.7|27.4|27.5|26.7|27.05|||26.2|26.05|25.8|||25.85|25.75|25.9|26.5|25.75|25.3|24.85|23.3|23.35|23.6|23.6|22.9|23.3|23.45|22.8|23.4|23.5|23.1|23.2|23.2|22.8|22.8|22.75|23.15|22.9|23.1|23|22.85|23.05|23.2|23.2|22.85|23.65|23.2|23.5|23.05|22.65|22.3|22.55|21.85|20.75|21.6|21.9|23.65|24.05|24.8|25.45|25.9|25.8|25.75|26.45|25.7|26.05|25.75|25.85|25.5|26.05|26.8|26.2|26.2|25.75|25.15|25|24.95|24.45|24.95|24.05|24|24.5|25.05|25.5|26.7|26.75|26.65|26.7|25.8|25.55|26.2|25.85|27.25|27.7|26.9|26.85|26.25|26.1|25.7|25.3|24.8|24.9|25.05|25|25.55|25.5|24.8|24.75|24.65|24.05|23.4|23.6|23.7|23.5|23.25|22.95|23.4|23.05|23.95|24.05|24.05|24.15|24.85|25.2|24.55|23.25|23.6|22.85|23.1|22.65|23.65|23.15|23.3|23|22.9|22.25|22.65|22.8|23.15|23.4|23.2|23.45|23|23.35|23.4|23.4|22.95|24.6|25.2|24.6|22.75|22.15|21.95|23|22.95|22.4|22.7|22.15|22.3|22||21.25|21.05|19.9|19.7|20.1|19.18||19.72|19.66|19.32|18.8|18.62|19.62|21.9|22.35|21.6|21|20.55|19.38|18.62||18.56|18.8|18.6|18.5|18.14|18.1|18.3|18.16|18.78|19.5|19.38|18.66|19.6|||19|18.66|19.02|18.7|18.42|19.2|18.5
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|15.0693|14.6326|14.4603|14.5465|14.2423|14.0485|13.8861|13.6075|13.3639|12.6239|12.7716|12.7955|12.8195|12.8472|12.3951|12.5095|12.5298|12.2456|12.1829|12.3453|12.2567|12.1884|12.456|12.3674|12.2401|12.1423|12.2087|12.4505|12.5483|12.3305|12.0962|12.0076|11.9854|11.6311|11.561|11.7345|11.4669|11.8766|11.6477|12.2161|12.5907|12.8694|12.8011|12.4763|11.5979|12.1257|11.7843|11.8343|11.5972|11.7053|11.9262|11.7166|11.9682|12.0004|||11.823|11.8456|11.9246|||11.8488|11.773|11.4924|11.7166|11.6166|11.544|11.3924|11.1456|11.0004|11.1536|11.1101|10.8117|10.8568|10.9278|10.6697|10.6294|10.6681|10.5375|10.6665|10.5552|10.6326|10.5601|10.3617|10.3875|10.4359|10.2246|10.1826|10.1536|9.8487|9.7278|9.9375|9.8552|9.6149|9.0616|9.2132|9.0084|8.8761|8.7261|8.5019|8.5197|8.5229|8.8665|9.0165|8.9519|8.8455|8.6342|8.6923|8.6664|8.6955|8.3422|8.5245|8.4326|8.5761|8.4939|8.6132|8.631|8.6068|8.4551|8.3471|8.3697|8.4422|8.3777|8.5777|8.2503|8.3648|8.3793|8.2406|8.014|8.3697|8.681|8.7197|8.7761|8.0511|7.9955|7.9729|7.7519|7.7511|7.7704|7.6059|7.4833|7.3987|7.3567|7.4446|7.593|7.6212|7.718|7.6753|7.764|7.522|7.6196|7.7648|7.7479|7.7825|7.8148|7.8713|7.989|8.0188|7.6172|7.4882|7.4987|7.5793|7.5729|7.2866|6.9519|7.0938|7.3849|7.4785|7.3172|7.3196|7.4317|7.3858|7.4495|7.4325|7.389|7.3979|7.3148|7.2414|7.3035|7.1236|6.9607|7.0938|7.2446|7.2616|7.1777|7.2575|7.0857|7.2132|7.1196|6.964|7.0898|6.9882|7.3099|6.9099|7.3886|7.3178|7.3405|7.3685|7.1639|7.1613|7.0599|7.649|7.8614|8.2224|8.1394|7.6071|7.6639|7.288|7.1858|6.9419|7.2111|7.1307|6.9358|6.7085|6.4821|6.4148|6.4|6.5031|6.8117|6.296|6.2654|6.4463|6.636|6.6718|6.7916|6.643|6.6675|6.7085|6.6115||7.0066|7.1499|6.8973|6.7286|6.4245|6.5599|6.3371|6.2042|6.4944|6.4|6.2138|6.1893|6.5206|||6.5372|6.2225|6.157|5.7829|5.4193|5.4936|5.5268
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|16.71|15.975|16.085|16.21|16.635|16.755|16.61|16.975|17.065|16.385|16.49|16.95|16.665|16.715|16.325|16.685|16.595|15.795|16.055|16.37|16.265|16.445|16.81|16.735|16.49|16.29|15.835|15.455|15.61|15.305|15.285|15.24|15.13|14.91|15|15.35|15.43|15.84|15.67|16.135|16.37|16.18|15.975|16.16|15.83|16.005|16.345|16.175|16.34|16.485|16.425||15.525|15.665|||15.645|15.745|15.68|||15.295|15.195|15.11|15.68|15.535|15.46|15.21|14.875|14.635|14.6|14.74|14.455|14.115|13.92|14.095|14.4|14.485|14.17|14.505|14.04|14.025|14.085|13.84|13.73|13.65|13.78|13.61|13.65|13.415|13.43|13.725|13.89|13.535|13.39|13.28|13.065|12.89|12.545|12.525|12.34|12.28|12.445|12.56|13.075|13.31|13.48|13.665|14.22|14.275|14.075|14.355|14.285|14.475|14.2|14.08|14.255|14|14.02|13.78|13.74|13.375|13.63|13.85|13.355|13.465|13.64|13.6|13.435|14.05|13.77|13.845|13.31|13.27|13.275|13.255|13.35|13.25|13.26|13.2|12.945|12.67|12.41|12.33|12.115|12.15|12.225|11.9|11.8|11.57|11.58|11.72|11.635|11.68|11.38|11.415|11.455|11.29|11.105|11.125|11.07|11.2|10.955|10.905|10.66|10.82|11.12|11.185|11.275|11.185|11.33|11.385|11.25|10.93|10.95|10.75|10.745|10.695|10.67|10.57|10.515|10.74|10.81|10.89|10.71|10.72|10.66|10.63|10.625|10.645|10.73|11|11.19|11.14||11.195|11.27|11.015|10.595|10.6|10.48|10.955|11.13|11.175|11.55|11.4|11.445|11.215|11.135|11.025|10.925|10.945|10.9|10.655|10.61||10.88|10.61|10.52|9.826|9.83|10.185|10.43|10.4|10.64|10.405|10.29|10.28|10.24||10.8|10.99|10.7|10.43|10.2|10.395|10.245|10.055|10.14|10.12|9.75|9.9|10.29|||10.245|10.225|10.355|9.758|9.19|9.05|9
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|83.78|82.8|82.04|81.36|81.48|80.08|80.68|79.98|81.58|79.24|78.56|78.56|77.56|76.28|74.1|75|72.58|72.12|72.7|72.76|70.88|71.56|72.8|72.36|70.84|71.32|69.42|69.56|70.36|69.6|69.42|68.84|68.3|66.84|66.26|65.88|66.2|67.42|67.1|69.08|70|69.62|70|69.8|69.8|70|68.4|69.4|68.28|68.72|67.3|65.98|62.3|62.8|||64.2|63.82|63.36|||62.58|61.04|60.42|62.14|62.58|62.98|62.36|62.3|61.88|63.6|63.98|64.4|63.56|63.42|63.28|63.98|64.14|63.18|63.84|64.3|64.76|65.46|63|62.56|62.32|62.78|62.6|62.18|59.9|59.96|59.48|59.5|57.32|52.62|52|53.14|53.2|51.58|50.1|50|49.55|52.02|53.82|56.22|56|54.9|53.3|52.26|51.34|50.88|51.9|52.1|53.32|52.98|52.36|51.68|51.54|50.28|49.13|48.76|48.94|48.52|48.19|46.8|47.11|47.91|48.2|48.5|51|50.9|50.9|50.94|51.38|52.22|52.36|52.96|51.52|52.74|52.24|52.14|52.76|53.22|53.66|54.52|53.7|54.08|53.94|53.26|52.42|51.76|52.14|52.24|52.5|52.74|53.22|53.52|52.4|51.18|50.64|51.02|51|50.6|50.14|49.42|48.6|50.56|50.3|50.4|50.82|51.4|51.92|52.52|52.12|52.06|52.48|51.82|55.62|54.64|52.74|52.68|53.44|53.48|52.9|51.96|52.66|51.12|49.61|50.14|48.99|49.84|49.75|50.66|50.04|50.96|51.4|51.84|53.16|49.68|51.26|50.74|53.8|54.52|58.16|56.56|54.5|54.28|51.32||49.91|51.22|50.64|48.87|46.8|46||46.41|46.18|45.47|43.27|41.83|43.68|46.22|45.77|46.13|47.5|47|48.59|48.98||51.4|48.75|47.75|45.24|44.12|43.73|42.55|41.68|43.38|42.81|40.96|42.62|44.7||||42.9|44.94|43.02|39.38|40.54|41.55
05509|383|/equities/subsea|STOXX600|92.8|93.6|93.9|95.22|96.78|94.08|94.58|95.64|95.32|93|88.28|88.72|90.66|91.74|90.38|92.08|87.5|87.62|86.86|84.38|85.02|86.56|87.28|87.58|86.84|86.9|85.84|86|87.74|85.74|85.86|85.48|84.34|82|80.46|78.94|78.32|79|79.5|81|81.14|83|84.5|88.64|86.66|88.6|89.48|90.86|90.46|91.5|90.64|88.04|87.64|87.94|||87.84|86.76|88.54|||86.68|85|83.64|87.38|88.18|88.94|87.28|88.18|87.08|87.8|88.22|86.88|87.6|88.98|84.46|84.46|85.58|84.44|87.06|85.66|86.5|88.1|83.16|80.74|78.9|79.98|79.06|79.06|75.48|72.28|73.5|71.8|71.22|64.58|65.8|66.14|66.06|64.52|62.88|60.66|61.8|66.32|67.34|68.3|68.58|69.2|71|72|71.68|71.34|74.32|74.78|73|74|72.82|72.42|71.92|71.98|67.72|66.7|67.06|65.3|64.3|62.56|63.78|65.84|65.8|64.14|66.86|67|66.94|65.98|65.52|67.14|67|67.7|66.98|68.32|69.08|69.72|69.14|69.08|70.7|69.98|68.64|69.14|68.26|68.6|66.88|68.1|68.24|70.08|70.66|71.46|72.38|72.24|73.48|72.16|69.56|71.84|72.64|71.72|69.36|68.24|67.94|70.8|68.46|67.5|67.2|67.24|67.74|69.7|65.8|66.28|65.24|64.12|62.18|63.82|62.48|63.76|64.2|64.24|64.26|63.86|63.98|62.8|60.6|62.66|62.1|65.04|64.62|67.22|66.72|67.04|66|66.68|69.96|65.62|66.8|66.36|69.78|70.84|74.8|70.76|65.46|64.98|59.8||55.8|58.8|55.1|55.14|54.6|53.5||55.82|55.5|53.9|52.04|50|51.54|53.76|55.1|55.64|54.92|52.68|54.8|53.94||56.82|57.32|53.9|52.02|54.7|55.32|54.26|50.74|53.56|53.24|49.53|52.16|56.3||||57.28|60.34|59.58|57|52.98|50
05510|945677|/equities/sunrise-communications-ag|STOXX600|110|110|110|110|110|110|110|110|110.4|110|110|110.2|110|110|110|110|110|110|110|110.1|110|110.1|110.3|110|110|110|110|110|110|110.1|112.2|110|110|110.1|110|110|110.2|110|110|110.1|110.2|110.2|110.2|110|110|110.4|110|110|110.1|111|112.9|110.1|110.1|110.9|||110.2|110|110|||110.9|110|110|110|110|110.1|110|110.2|110|110.1|112.9|110.2|110.2|110.1|110.1|110.1|110.1|110|110.1|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|111.3|111|110.3|110|106.9|109.7|109.5|109.2|109.4|109.3|109.4|109.3|109.2|109|109.5|109.3|109.4|109.3|109|109|109.1|108.6|108.6|109|109|109.1|109|108.9|108.8|109|109|108.8|108.5|108.7|108.5|108|107.9|107.8|107.8|108|107.3|107.5|107.3|107|106.5|106.9|107.5|108.6|109|109|109|109.1|109|109|109.2|109|109.2|109.3|109.4|109.3|86.2|85.55|86|85.7|85.25|86.15|85.7|85.15|85.45|86.05|86.1|85.85|86.25|86.85|87.45|85.75|85.75|85.1|85.5|84.8|85.55|84.95|84.95|84.55|85.4|85.8|85.1|84.05|84.05|83.6|84.05|83.8|83.1|83.3|81.45|80.45|80.6|80.7|80.9|79.4|79.5|79.3|79.5|79.05|80.4|80.4|82.1|82.65|83.1|80.85|81.6||80.75|80.15|80.25|81.7|82.2|82.15||82|82.35|81.7|80.85|82.55|79.9|79.55|78.15|78.15|77.1|77|78.1|77.45||77.3|78.45|78.8|78.6|79.1|79.35|80|79.15|78.85|79|79.3|78.15|77.25|||82.95|80.65|78.35|77.05|78.6|78.2|78
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|99.72|99.36|97.42|97.44|98.66|96.94|97.88|97.36|97.88|94.58|93.74|92.06|90.86|90.5|89.02|90.72|90.1|88.44|87.82|87|86.72|85.96|86.6|86.54|84.98|84.74|84.78|83.5|84.28|83.98|84.98|83.62|84.1|84.16|83.8|84.66|84.24|85.32|84.88|86.7|87.28|86.98|86.78|86.4|86.56|87.28|85.6|86.1|84.38|84.6|85.82||82.1|82.64|||82.6|83.22|83.46|||83.22|81.12|81.04|83.36|82.22|82.88|83.36|82.98|83.48|84.98|86.44|86.56|87.22|88.4|88.62|88.58|88.12|87.1|88.22|88.08|88.42|87.9|85.86|84.98|85.26|85.42|85.2|84.86|83.8|83.36|83.42|83.78|81|75.78|76.5|76.28|75.7|74.18|72.12|73.06|73|74.88|76.2|77.82|77.5|77.68|78.8|78.9|78.44|77.86|78|76.28|76.94|75.56|76.16|75.88|76.54|75.82|74.98|75.5|75.32|75.04|76|74.34|74.52|75.06|75.2|74.86|77.54|79.22|83.86|81.88|85.82|85.64|86.66|86.28|84.92|85.2|83.32|83.8|85.34|87|87.02|88.4|88.44|87.56|87.58|87.84|86.5|86.2|86.96|86.46|86.74|87.68|88.06|88.4|87.74|84.86|83|83.56|83.92|84.06|83.64|82.78|83.14|85.96|86.2|85.82|86.08|87.18|88.4|88.44|88.3|90.44|92.3|90.52|92.9|92.6|90.16|88.92|90.56|91.14|92.28|89.38|90.18|88.54|88.44|91|89.3|90.58|89.2|91.8|90.64||91.74|92|92.46|89.26|89.12|89.38|96.58|94.6|97.08|93.56|93|93.64|91.8|89.72|89.14|91.46|92.06|87.7|86.92|86.86||85.86|86.36|87.7|84|82.3|83.84|89.86|88.68|87.44|87.62|85.54|87.06|83.96||90.3|93|89.1|86.34|84|84.76|83.8|77.84|80.4|79.7|76.26|77.26|82|||82.08|82.36|83.46|79.12|76.62|78.86|80.6
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|160.28|159.46|160.54|160.74|161.84|161.58|161.38|160.7|160.72|156.8|155.82|153.44|151.66|150.68|148.02|150.84|149.08|147.26|146.36|146|146.22|146.84|150.22|152.82|149.58|149.34|150.02|148.98|149.12|149.02|150.68|149.3|147.86|150.96|157.78|158.38|161|163.68|161.44|164.2|163.94|158.88|155.86|153.14|152.54|153.28|149.9|150.06|146.28|147.24|149.74||143.54|143.76|||144.12|145.08|145.62|||144|142.3|141.84|145.16|143.08|145.8|148.36|155.96|154.98|157.28|158.46|157.32|156.88|157.86|157.7|158.06|157|155.22|156.32|156.5|158.6|156.86|156.74|156.18|155.6|157.04|157.2|155.94|155.28|155.68|156.46|156.94|153.16|146.46|148.5|148.56|148.6|143.6|139.5|139.36|140.36|145.32|146.8|149.5|149.34|148.22|148|148.48|147.18|143.62|144.4|140.92|144.18|143.62|144.66|143.82|145.64|144.46|142.9|142.86|140.74|140.64|141.74|137.92|139.24|140.46|138.46|137.18|141.4|149.32|150.92|147.54|148.9|149|151.56|151.68|146.54|148.26|145.36|145.56|148.5|146.98|146.62|148.94|147.84|145.12|145.12|145.7|142.94|142.8|144.94|143.96|145.58|146.2|147|147.52|148.22|145.38|143.52|144.9|144.04|144.06|144.46|141.98|143.16|146.52|144.92|144.74|145.96|147.5|149|149.46|149.16|145.9|138.48|137.92|138.04|136.84|133.38|130.7|131.16|129.5|128.72|124.92|125.36|121.84|119.4|121|116.74|120.88|118.88|122.38|120.18||120.34|121.58|123.78|121.78|123.22|123.56|131.3|131.18|134.14|130.76|128.18|128|125.52|120.56|118|121.62|118.4|113.02|108.02|106.8||106|107.16|107.78|102.02|101.18|101.8|106.22|106.28|108.3|107.24|107.1|109.24|108||115.36|117.34|113.62|112.28|111.38|109.24|108|103.68|107.02|107.58|101.88|103.46|110.62|||107.34|106.58|113.56|110.34|107.88|109.68|108.84
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|66.58|65.92|65.18|64.68|64.5|64.2|63.5|63.62|62.02|62.84|62.76|61.8|61.6|61.84|60.72|61.4|61.02|60.74|59.76|59.1|60.2|60.68|60.12|61.4|61.58|61.46|64|67.86|66.74|64.6|65.8|66.98|66.1|64.88|64.6|64.56|64.5|64.16|62.58|62.12|61.9|62.22|61.72|62.44|62.84|63.32|63.48|62.7|63.08|63.88|64.2||63.52|64.8|||63.78|64.58|64.18|||63.72|64|62.74|63.74|64.02|64.4|63.46|64.88|65.36|65|65.58|66.1|66.58|66.44|66.04|66.06|67.48|69.08|69.2|68.54|68.46|67.3|69.28|70.2|70.8|70.2|69.02|69.24|68.84|69.3|69.16|66.16|66.52|69|69.58|69.86|67.54|67.54|67.06|66.68|67.58|70.18|67.84|68.18|67.72|68.58|69.24|72.1|73.54|72.18|71.9|71.86|71.5|71.2|71.4|71.68|71.62|73.5|73.3|73.16|73.28|73.06|73.96|74.18|72.5|72.42|71.62|71.02|72.38|72.12|72.38|71.34|70.14|70|69.64|70.62|68.38|68.56|65.58|65.6|67|66.12|65.66|66.48|67.74|68.26|68.96|70.06|68.06|66.98|70.42|69.3|69.66|67.5|68.38|69.26|68.54|68.56|68.42|68.08|67.88|67.92|68.7|67.3|68.72|69.92|69.3|69.92|67.98|68.1|68.36|68.5|69.58|71.68|64.94|65|64.2|65.2|64.8|66.16|67.2|67.94|67.12|67.48|67.3|69|65.5|65.28|66.62|65.4|63.56|66|65.64||63.98|64.48|64.2|63.24|62.62|63.92|64.22|63.72|63.7|66.62|66.7|67|66.38|65.36|65.36|66.08|64.76|65.52|65.7|64.5||64.14|63.36|63.86|62.84|62.16|63.86|64.3|62.26|62.02|61.9|61.08|62.1|62.28||60.56|62.82|65.24|62.02|62.48|61.96|61.44|61.04|60.42|60.28|59.02|59.2|59.48|||57.78|57.16|56.58|56.54|56.16|58.34|55.5
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|143.45|146.25|146|145|144.4|147|147.5|146.1|141.2|138.8|138.7|137.35|140.9|141.15|137.7|140.15|139.65|140.3|139.5|144.1|149.65|164.85|165.2|164.15|164.55|165|166.5|166.9|166.95|166.05|167.45|166.2|164.8|163.8|158.15|157.4|159.8|165|159.45|166.2|165.5|165.5|163.3|162|160|159.25|157.8|155.8|159.35|164.1|160.6||164.35|167.45|||166.1|164.2|161.85|||162.45|162.2|162.75|167.35|167.85|169.1|168.55|173.5|168.55|164.7|167.9|169.85|167.15|166.8|169.35|165.15|163.5|159.5|156.7|154.9|148.35|150.15|153.4|156.25|154.3|153.4|154.95|157.2|153.6|157.65|159.45|156.25|158.6|156.85|159.6|160.7|153.25|153.6|153.7|151.2|152.5|159|147.8|152.7|152|162.1|165.55|167.8|169.55|168|175.95|178|178.2|178.65|217.5|205.4|207.5|202.8|201|206.3|216.7|220.2|222.1|222.6|226.9|229.9|237.5|230.7|233.2|223.1|218|218.1|217.7|214.7|212.1|209.4|195.5|196.4|188.65|190.3|194.9|194.45|193.75|190.55|193.7|194.8|193.55|192.9|192|193.85|192|187.85|190.5|186.1|186.6|186.75|185.9|185.65|187.3|186.2|186.65|187.9|187.75|183.3|181.75|184.95|182.2|182.15|182.7|191|190.55|184.75|190|190.6|194.95|212.5|203.4|208.9|207.8|210.4|212.5|217.2|216.9|218.1|218|216.1|215.2|215.8|219.5|214.8|212.7|216.6|214.3||214|209.9|206.5|201.8|194.85|196.5|201|195|192.4|193.4|199.35|205.9|207.8|206.8|204.8|203.4|199.1|205.2|211.8|208.4||206.1|201.2|199.3|196.9|198|203.9|203|200.8|197.95|197.6|194.35|190.85|186.8||190|183.25|192.3|190.35|189.7|189.65|192.3|185.55|184.15|181.35|180.1|175.3|179.5|||168.8|169.15|171.6|173.1|171.05|168.5|169.25
05515|498|/equities/tele2|STOXX600/EAFAVALUE|101.7731|103.2429|103.4211|103.4656|103.1093|103.5547|103.5547|101.3722|101.7286|98.7889|98.5662|97.5418|97.4973|96.8292|94.914|95.0031|94.6022|95.0031|94.914|95.4485|96.3838|97.1855|97.2301|98.6108|98.2099|98.4772|99.1453|99.2789|100.6596|100.5705|103.1984|102.4412|100.526|103.5992|102.8866|103.1538|103.8219|103.1093|103.2429|102.5303|103.332|104.7573|103.8219|102.8866|103.5101|102.3076|101.3722|98.7444|100.4369|95.8493|95.6712||96.4729|96.9628|||96.7401|97.2301|96.562|||96.2502|95.5821|95.493|99.3234|98.1654|98.2099|97.9872|99.1898|99.5016|100.526|99.5461|98.6999|95.9384|96.4729|97.1855|97.9872|97.5418|98.2545|98.6999|98.8335|98.299|96.2056|95.7157|97.3191|95.9829|97.5864|96.8737|95.3594|95.4485|96.0275|98.1208|96.2056|97.0074|95.2703|97.1855|97.2301|96.6065|96.2502|94.0232|94.3795|94.7804|96.9183|96.9628|97.8981|97.141|97.9872|99.9915|104.8909|115.7|116.7|119.65|119.7|117.6|116.85|118.5|117.3|118.85|119.3|116.55|119.3|126.8|126.75|126.2|124.75|123.35|124.6|124.85|122.55|124.2|125.65|125.1|125.85|125.7|126.05|125.25|126.05|124.45|127.05|124.55|125|124.25|123.65|122.55|124.55|127.15|127.45|128.55|129.1|125.25|125.55|125.15|122.3|122.85|123.25|126.15|126.15|125.25|123|122.4|121.95|124.05|125.2|125.9|124.05|124.3|128.85|129.2|128.85|130.1|130.8|131.8|129.15|129.15|127.4|127.4|127.4|124.65|123.5|121.4|119.7|121.85|121.25|122.9|128|128.6|126.3|123.55|124.4|122.65|122.85|120.8|122.75|122.85||123.8|122.95|123.95|120.85|121.65|120.9|123.35|122.3|125|127.45|126.9|127.45|127.05|127.05|125.3|125.8|120|122.2|123|121.4||122|122.65|124.2|121.6|119.75|122.55|126.35|127.3|126.9|124.5|122.7|126.65|125.35||126.6|127.4|127.5|126.8|128.5|127.2|127|124.6|135.05|135.1|135.8|139.5|138.95|||135.6|136.8|136.7|135.9|137.5|136.65|134.4
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.4642|0.4597|0.4567|0.4502|0.4527|0.4384|0.4189|0.3996|0.4072|0.4|0.398|0.388|0.3845|0.3916|0.3929|0.403|0.4148|0.38|0.3805|0.3776|0.375|0.3807|0.3841|0.3894|0.3801|0.3799|0.3845|0.3842|0.386|0.3814|0.3696|0.3656|0.3557|0.3535|0.3534|0.362|0.3645|0.3658|0.356|0.3577|0.3626|0.3669|0.359|0.3661|0.373|0.3789|0.376|0.376|0.3878|0.3945|0.3977|0.3987|0.3827|0.3811|||0.3774|0.3808|0.3823|||0.3818|0.3744|0.3652|0.3794|0.375|0.387|0.3863|0.3851|0.3831|0.3988|0.3978|0.3909|0.3938|0.3936|0.3829|0.3857|0.3923|0.3925|0.4012|0.395|0.3801|0.372|0.3606|0.3544|0.3609|0.3619|0.3519|0.3466|0.3371|0.3361|0.331|0.335|0.3362|0.3131|0.3157|0.315|0.3116|0.3017|0.2914|0.2907|0.2949|0.3087|0.3166|0.3188|0.3241|0.333|0.341|0.3459|0.3428|0.3387|0.3472|0.3472|0.3465|0.3476|0.3584|0.3503|0.3592|0.3527|0.3398|0.3357|0.342|0.3408|0.3465|0.338|0.3464|0.346|0.3449|0.3428|0.3535|0.362|0.3724|0.375|0.3722|0.379|0.3864|0.387|0.3832|0.392|0.3936|0.3977|0.3938|0.3906|0.3988|0.4008|0.4017|0.3884|0.3696|0.3748|0.3638|0.369|0.3745|0.367|0.3696|0.3786|0.3754|0.386|0.3886|0.382|0.3747|0.3787|0.3856|0.3708|0.3489|0.3408|0.3467|0.3617|0.3604|0.3627|0.3818|0.3837|0.3855|0.3875|0.3974|0.3905|0.3918|0.3754|0.3715|0.365|0.3447|0.342|0.3462|0.349|0.3605|0.3485|0.3547|0.3504|0.3497|0.3623|0.3532|0.367|0.362|0.3789|0.3798|0.38|0.367|0.374|0.3734|0.3465|0.3534|0.3411|0.3716|0.3686|0.371|0.3612|0.3505|0.3488|0.3523|0.3414|0.332|0.3352|0.3305|0.3304|0.3261|0.3207|0.32|0.32|0.3473|0.3801|0.3608|0.3581|0.3649|0.3683|0.3482|0.346|0.3428|0.3504|0.3534|0.345||0.3616|0.3644|0.3446|0.3449|0.3373|0.3467|0.3354|0.3369|0.349|0.345|0.349|0.3534|0.3685|||0.3707|0.3795|0.387|0.3924|0.3802|0.3793|0.3717
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.8333|3.8054|3.8091|3.784|3.719|3.692|3.6613|3.5414|3.6093|3.5832|3.5321|3.4233|3.4382|3.4149|3.2783|3.4112|3.3843|3.3657|3.4159|3.4716|3.4837|3.5181|3.5237|3.5823|3.4986|3.4819|3.4986|3.4577|3.5377|3.5339|3.5014|3.4614|3.3526|3.3331|3.3043|3.3591|3.4484|3.3991|3.335|3.3815|3.4168|3.507|3.4875|3.4726|3.4865|3.5656|3.6697|3.3461|3.3043|3.3164|3.3322|3.242|3.0895|3.0672||3.017|3.0412|3.0607|3.0505||3.1035|3.0644|2.977|2.9361|3.0895|3.123|3.1862|3.2243|3.2783|3.2987|3.4611|3.4566|3.3715|3.4468|3.393|3.2872|3.35|3.2989|3.2782|3.3491|3.3123|3.3249|3.22|2.9546|3.0712|3.1052|3.2074|3.1536|3.1357|3.0192|2.995|2.9959|3.0353|2.8471|2.5046|2.5943|2.5871|2.5898|2.5853|2.5154|2.5226|2.6615|2.6848|2.7502|2.7565|2.6929|2.6893|2.7108|2.6956|2.7359|2.7359|2.7556|2.7404|2.8103|2.8578|2.8991|2.8202|2.9062|2.8139|2.5979|2.5853|2.6328|2.5754|2.6758|2.6534|2.6678|2.6481|2.7126|2.683|2.7834|2.9008|2.9143|2.943|2.9403|2.9206|2.9313|2.9959|2.9367|2.9726|2.9546|2.9815|2.9251|2.9107|2.9681|3.0389|3.0792|3.1088|3.151|3.2137|3.1214|3.1483|3.2361|3.1599|3.2092|3.2549|3.2773|3.2675|3.2639|3.1805|3.1115|3.0757|3.2012|3.3016|3.2271|3.1805|3.3249|3.4279|3.3921|3.3491|3.4656|3.5651|3.6234|3.6816|3.7256|3.7058|3.7193|3.6897|3.7363|3.6601|3.5848|3.5409|3.5857|3.653|3.7749|3.7211|3.8278|3.7892|3.8071|3.8708|3.7758|3.8529|3.765|3.8511|3.8287|3.9622|3.9147|4.0689|4.1378|3.9019|3.9674|3.9238|4.1928|4.2452|4.3273|4.2504|4.0557|4.0688|3.8958|3.8434|3.7045|3.7892|3.6311|3.5473|3.6905|3.5813|3.5918|3.5071|3.4066|3.7613|3.6643|3.701|3.6521|3.7726|3.6643|3.6818|3.7421|3.7394|3.8259|3.7552||3.6512|3.6512|3.542|3.5167|3.4704|3.5272|3.5045|3.4206|3.5665|3.5892|3.5787|3.6119|3.7753|||3.777|3.8154|3.8399|3.7735|3.5333|3.5543|3.5115
05518|7134|/equities/telenet-group-hldg|STOXX600|34.54|35.32|34.6|34.36|33.6|33.38|32.96|32.26|32.26|32.08|32.36|32.7|32.92|33.3|33.04|33.64|33.8|33.98|34.66|34.42|34.3|34.74|34.56|34.6|35.24|35.76|36.18|36.02|36.08|35.84|35.36|35.48|34.9|35.2|35.12|35.5|36.12|36.54|37.26|37.04|37.2|36.46|35.44|35.24|34.9|34.92|34.78|34.28|34.54|34.74|35.38|35.16|34.82|35.26||35.08|35.06|34.94|34.6||35.14|34.34|34.26|34|34.18|34.14|34.42|34.36|34.64|35.1|34.64|35.52|35.78|35.08|35.52|36.9|36.1|37.32|35.8|35.06|34.82|34.64|33.84|33.42|33.62|34.14|34.48|35.16|34.28|33.94|33.9|34.72|33.56|32.48|31.3|31.34|31.76|32.46|32.44|33|31.54|32.7|33.82|34.36|34.58|34.02|33.48|33.26|33.66|34.08|35.04|35.12|34.72|33.76|34.02|33.28|33.02|33.46|33.94|32.84|32.72|33.14|32.76|32.44|32.12|32.26|31.9|31.52|31.34|31.7|32|32.26|31.52|31.8|32.2|32.74|33.04|31.7|32.14|31.52|31.42|31.42|31.4|32.58|33.4|33.14|32.82|33.7|33.68|33.5|34.18|33.92|33.52|33.46|33.9|33.56|32.42|32.18|31.9|31.38|31.5|31.78|31.9|32.84|33|33.64|34.84|34.68|35.54|36.48|36.32|36.62|36.96|37.08|37|36.94|36.82|37.34|36.92|36.8|36.1|35.6|35.6|36.08|35.62|36.48|36.18|36.64|35.32|37.52|36.84|37.22|37.44|37.66|37.7|37.48|37.26|38.38|36.96|37.42|37.22|38.5|39.78|40.4|39.3|39.04|38.94|38.74|38.5|36.86|37.1|35.68|36.04|35.26|34.86|34.08|34.02|33.7|33.2|33.74|35.04|35.22|34.96|35|35.54|34.38|34.4|35.72|34.96||38.08|37|34.9|34.36|34.62|36.1|36.04|34.6|34.74|34.78|34.4|34.16|34.2|||33.98|35.24|34.36|32.44|30.8|29.06|27.86
05519|380|/equities/telenor|STOXX600/EAFAVALUE|150.25|151.75|151.05|151.2|150.6|151.3|154.3|150.85|145.8|142.1|142.5|141.75|142.7|141.55|140.15|141.65|140.5|140.75|139.8|139.85|140.05|141.45|140.95|141.5|141.9|141.65|143|142|143.4|144.6|145.2|145.25|143.1|140.7|142.05|142.4|143.45|145.35|146|144.95|145.85|147.65|146.35|145.75|146.15|146.2|145.7|145.8|146|144.75|146.25|144.95|144.2|144.55|||145.9|145.95|145.7|||144.4|144.5|144.4|147|146.05|149.45|148.5|150.9|150.25|153.25|154.5|150|148.3|149|148.95|149.85|150.4|151.45|153.4|151.85|152.8|151.7|152|151.6|151.75|152.6|153.25|154.6|154.35|154.05|153.05|153.35|156|151.05|152.4|151.25|149.3|149.2|147.2|148.1|146.9|151.55|150.5|153.7|152.4|151.6|149.7|151.15|151.75|152.75|153.95|153.95|150.65|152.1|154.5|157.05|161.4|159.55|157.3|155.75|156.45|154|150.6|148.7|150.2|150.45|149.85|147.85|150.95|151.1|147.6|149.55|148.55|149.8|149.8|150.75|145.1|147.6|147.8|146.9|146.2|144.8|142.1|144.8|147.6|146.8|148.05|148.6|146.7|146.65|146.5|145|147.35|147|148.45|148.3|147.55|145.3|143.4|142.95|144.1|145.25|143.35|140.85|141.25|145|146.2|147.8|149.15|150|151.85|152|155.15|148.5|148.15|151.9|148.45|142.95|141.65|140.75|141.5|140.75|138.8|138.65|140.5|141.1|140.1|141.8|141.5|141.1|144.5|147|146.5|146.2|147.45|147.5|148.85|146.95|150|148.15|151.1|149.95|152.2|152.05|149.85|149.55|149.85||147.4|147.1|146.55|143.85|143.75|141.65||144|145.2|146.85|146.5|142.75|146.45|147.1|151|150.35|146.95|150|153.25|151.85||157.25|157.55|155.65|151.45|152.6|154.6|155.35|151.15|159.8|161.7|160.95|162.1|159||||153|153.75|151.7|153.05|153.5|156
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|36.53|37.28|36.82|36.57|36.44|36.41|36.35|35.76|35.48|34.84|34.49|34.21|34.74|34.6|34.11|34.52|34.25|34.46|34.67|34.65|34.83|35.14|35.33|35.64|35.33|35.45|35.5|35.48|35.79|36.22|36.7|36.46|36.32|36.5|36.7|37.67|37.59|36.56|36.58|36.3|36.25|36.63|35.2|35.04|34.91|34.67|34.09|34.05|34.13|34.15|34.55||34.1|34.29|||33.96|34.18|34.13|||34.02|33.75|33.45|34.63|34.03|34.23|34.2|34.58|34.61|35.13|35.22|35.44|34.76|35.05|35.43|36.03|36.34|36.36|36.87|36.86|36.78|36.69|36.7|36.95|36.25|36.35|36.31|36.22|36.1|36.19|36.15|35.68|35.6|34.66|35.27|35.03|34.56|34.79|34.12|34.2|34.22|35.06|35.52|36.18|35.65|37.2|38.09|38.63|38.47|38.38|38.67|38.48|38.45|38.08|38.13|37.6|38.4|37|36.13|36.31|36.85|36.5|36.15|35.33|35.6|35.85|35.47|34.6|35.02|35.54|35.28|34.69|34.61|34.67|34.8|34.99|34.39|34.82|34.19|33.97|33.91|33.49|33.31|33.53|33.94|33.92|34.12|34.25|33.51|33.69|34.05|33.71|33.88|34.11|34.42|34.64|34.33|34.2|33.85|33.85|34.34|34.64|34.42|34.08|34.24|35.12|35.02|35.23|35.52|35.8|35.95|36|36.15|36.27|35.72|35.47|35.21|34.97|34.57|34.64|34.79|34.95|35.16|34.9|35.04|35|34.8|35.14|34.87|35.1|34.44|34.95|33.9||33.8|33.56|34.09|32.3|31.66|31.6|32.99|33.31|33.85|34|33.4|33.38|32.6|32.78|32.28|32.82|32.26|32.05|31.47|30.88||31.32|31.53|32.32|31.15|31.12|31.8|32.83|32.63|32.7|32.3|32.2|33|32.71||33.75|34.35|33.81|33.56|33.86|33.53|34.05|34.27|35.44|35.58|35.02|35.12|35.67|||35.03|35.5|35.56|34.34|34.89|37.27|36.16
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|9.54|9.66|9.698|9.67|9.916|9.91|9.676|9.55|9.716|9.576|9.288|8.97|8.99|8.846|8.646|8.744|7.688|7.43|7.508|7.236|7.2|7.372|7.542|7.53|7.11|7.04|7.032|6.948|7.074|6.928|6.792|6.686|6.686|6.42|6.43|6.562|6.368|6.26|6.178|6.29|6.516|6.732|6.75|6.826|6.818|7.116|7.054|7.154|6.954|7.082|7.122|7.132|6.77|6.536|||6.624|6.576|6.666|||6.714|6.532|6.55|6.726|6.826|6.76|6.794|6.712|6.8|6.922|6.818|6.814|6.804|6.93|6.658|6.618|6.586|6.486|6.704|6.682|6.774|6.84|6.434|6.25|6.266|6.362|6.288|6.17|5.726|5.642|5.606|5.594|5.514|5.034|5.06|4.452|4.386|4.285|4.072|3.828|4.066|4.192|4.312|4.429|4.389|4.366|4.477|4.375|4.284|4.135|4.352|4.239|4.347|4.421|4.452|4.32|4.408|4.29|4.248|4.152|4.261|4.131|4.268|4.099|4.173|4.26|4.296|4.344|4.649|4.781|4.777|4.586|4.521|4.56|4.616|4.638|4.632|4.797|4.827|4.813|4.78|4.826|4.92|4.926|4.896|4.987|5.038|5.096|4.93|4.952|5.064|5.114|5.16|5.16|5.214|5.326|5.352|5.176|5.084|5.144|5.412|5.18|5.166|4.932|5.058|5.154|5.418|5.526|5.632|5.674|5.772|5.904|5.766|5.75|5.82|5.74|5.644|5.592|5.576|5.546|5.752|5.846|5.948|5.746|5.854|5.678|5.748|5.808|5.744|5.896|5.82|6.204|6.082|6.188|6.19|6.252|6.458|6.26|6.254|6.192|6.678|6.774|6.896|6.796|6.458|6.392|6.088|5.844|5.592|5.836|5.696|5.688|5.6|5.548|5.564|5.852|5.67|6.224|5.784|5.748|5.764|6.01|6.118|6.23|6.178|6.086|6.33|6.04||6.394|6.374|6.022|5.908|5.918|5.872|5.648|5.478|5.766|5.8|5.764|5.66|5.926|||6.006|6.05|6.192|5.92|5.776|5.736|5.484
05522|7020|/equities/terna|STOXX600/EAFAVALUE|6.108|6.21|6.256|6.294|6.012|6.028|5.952|5.87|5.8|5.712|5.74|5.66|5.762|5.888|5.768|5.774|5.808|5.87|5.842|5.934|5.98|6.042|6.052|6.158|6.17|6.108|6.12|6.106|6.218|6.192|6.252|6.174|6.06|6.07|5.994|6.134|6.2|6.138|6.084|5.984|6.024|6.094|6.026|6.094|6.092|6.086|6.132|6.076|6.212|6.208|6.23|6.246|6.16|6.232|||6.25|6.278|6.276|||6.164|6.122|5.994|6.124|6.2|6.126|6.07|6.104|6.078|6.108|6.106|6.144|6.122|6.094|6.062|6.17|6.25|6.272|6.332|6.216|6.212|6.254|6.23|6.482|6.322|6.32|6.282|6.266|6.302|6.35|6.336|6.174|6.268|6.098|6.104|6.058|5.958|5.822|5.804|5.768|5.786|5.942|5.944|5.98|5.91|5.92|6.06|6.002|6.068|6.044|6.156|6.142|6.104|5.974|5.988|5.912|5.954|6.028|6.03|6.014|5.974|6.034|6.062|6.018|5.928|5.92|5.862|5.876|6.022|5.978|6.054|6.086|6.02|6.036|6.002|6.036|5.944|6.056|5.964|6.102|6.208|6.036|6.058|6.1|6.166|6.276|6.372|6.438|6.296|6.26|6.354|6.278|6.33|6.306|6.39|6.486|6.316|6.19|6.136|6.12|6.15|6.224|6.28|6.306|6.25|6.4|6.398|6.308|6.296|6.342|6.394|6.38|6.428|6.386|6.28|6.248|6.224|6.208|6.124|6.156|6.31|6.25|6.27|6.21|6.284|6.15|6.118|6.078|6.076|6.006|5.996|6.158|6.156|6.554|6.368|6.292|6.336|6.174|6.042|6.002|6.162|6.184|6.284|6.268|6.37|6.392|6.226|6.11|6.07|5.986|5.746|5.814|5.858|5.69|5.592|5.628|5.5|5.596|5.538|5.644|5.806|5.742|5.658|5.776|5.65|5.608|5.694|5.444||5.72|5.756|5.656|5.71|5.588|5.362|5.402|5.288|5.362|5.496|5.44|5.43|5.528|||5.536|5.498|5.5|5.56|5.52|5.61|5.456
05523|1166527|/equities/thg-holdings|STOXX600|671.5|664|676|653.5|645|674|660|664.5|636.5|653.5|707|708.5|718.5|717.5|708|718.5|714.5|717.5|731|722|716.5|720|748.5|745.5|733|700|708|708|715|720|736|745|745|738|721|730|728.5|750|752|751.5|754|755.5|750|759.5|740|765|785|798|790|796.2|792.8|795|799.4|799.4||780|779.8|762.6|||700|698|700|691|678.2|690|685|669|661|661|660|662.6|667.8|668.4|649|671.6|670|660|628.8|607.2|600|600|595.6|619.8|645|650|647|625.2|647.8|633|611.2|620|607|630|697.2|679.4|674|657.2|634|659.6|669.6|678.8|703.8|694.8|666.6|625|625|612.4|600|584.2|597|595|590|595|597.6|601.8|592|595.4|600|598|603|598.2|603.9|600.4|614|620.2|612.5|609|574.8|592|585|625||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|182.75|181.6|183.45|180|182.45|184.75|185.1|184.95|175.4|175|180.7|182.5|187|185.3|185.4|187.5|194.6|186.55|186.95|189.15|189.4|192.05|199.4|195.25|197.35|196.4|193.35|195.1|196.9|199.65|202.2|201.75|202.9|200.6|197.5|198.15|200.65|207.3|207.5|210.1|208.5|202.1|206.05|204.75|203.05|202.45|203|204.9|201.9|207.5|201.2|206.15|202|208.35|||211.3|208.85|208.7|||204.5|201.05|197.75|204.15|198.6|195.4|196|193.95|189.3|185.75|184.25|182.8|185.45|183.2|187.1|184.95|184.5|191.45|193.05|191.4|188.4|185.8|185.1|191.85|187.05|187.8|191.7|192.05|195.65|188.6|188|180.4|195.1|200.55|202.05|200.5|192.55|192.45|192.35|189.95|187.3|187.8|190.95|196.1|195.45|197.7|201|205.75|210.2|209.95|208.5|208.9|209.35|202.5|199.55|197.95|200|200.4|197.15|203|201.05|201.8|200.35|193.05|189.5|192|185.9|182.85|187.45|185.5|189.85|186.4|181.65|183|178|182.05|183.65|184|183.7|197.85|201.65|208.05|211.75|207.5|208.2|207.7|202.5|204.5|199.15|198.65|200|194.4|198.65|198.5|200.85|198.85|200.5|197.45|198.5|193.85|195.2|193.05|191.65|186.65|183|185.35|183.9|184.8|180.7|183.95|187.95|185.85|185.8|182.4|179|179.2|173.9|177.7|176.4|175.5|175|173.55|172.05|172.4|172.25|174.65|176.55|175.7|175.5|172.9|172.15|172.65|171.7|175.3|175.85|176.05|173.5|168|169.9|165.7|169.7|166.5|166.65|173.2|175.95|173.7|171||174.55|170|178.8|189.9|185.35|180.2||179.85|181.25|175.25|170.55|166.2|170.35|172.7|172.3|174|174.15|169.1|172.2|165.9||170.2|172.35|175.45|177.2|174.7|178.8|167.55|161.75|168.3|163.1|159.5|158.2|167||||154.7|153.6|146.85|141.6|143|144
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|299.8|294.6|298.8|294|293.8|295.2|290.8|289.4|284.2|284.6|284|287.6|290.4|290|289.8|294|292.4|290|294|295.2|294.8|299.4|301.2|299.6|297|292|294.4|293.4|286|291.4|291.2|291.4|288.8|287.8|283.2|289.2|291.4|301.6|303.8|298.4|294|291.2|291|284|283.2|286.2|282.2|275.6|275.2|276.2|275|262.2|262|262|||264.2|263|263|||259.2|259.4|262.4|265.4|258|259|257.4|254.6|255.4|256.4|259.4|262|258.6|261.6|262.6|263.4|262.6|264.8|268.8|267|266.4|272.6|279.4|283|277|276.4|277.2|277.6|280.6|270.2|272.2|260|264.6|265.4|259|258.8|250|252.2|250|250.4|251|251.8|252.6|274.6|299.4|302.4|307.4|308.4|311.6|309.2|310.6|312.6|312.8|308.2|312|312.4|314.6|314.2|309.2|308.6|307|301.2|298.8|290.6|280.8|274.2|273.8|274.4|277.8|278.8|275.4|275.8|276|276.2|274.4|270.4|263.8|268.2|264.6|274.8|273.4|270|268.8|273.4|274.2|274.2|276.6|275.4|271.6|269.8|272.8|273.4|275.2|275.6|279.4|276.8|273.4|270|266.6|267|268|271.8|271|269.6|268|276.2|274.2|274.4|279.2|282.2|284.6|282.8|281|286.2|288.6|288.8|293|291.6|290.8|286.4|297.6|293.2|288.8|283.2|279.4|275|274|270.4|271.8|272|269.2|271.2|267.2|270.2|273.4|277.8|278.2|274|277.8|278.2|285.6|289.6|294.4||298.2|295|280.4||278.6|281.4|281.2|281|280.2|||278.2|274.4|273.6|265.4|257.6|260.6|267|267||271.4|267.4|265.2|265|271|275|273.8|269.4|271|272|280.4|281|281.2|284|278.8|275|286.4|290||||293.4|293.8|285.8|279|285|273.8
05526|19020|/equities/trelleborg|STOXX600|218.99|219.61|221.21|221.96|221.34|223.51|224|227.41|223.83|216.55|217.73|222.89|219.94|218.35|213.97|217.69|214.35|212.54|211.49|205.68|202.3|203.3|204.85|205.51|203.37|205.18|200.25|196.84|197.8|195.15|197.7|196.86|196.11|192.08|189.9|189.93|189.56|195.09|196.4|201.55|205.61|204.2|200.73|197.18|198.85|197.5|200.23|197.43|195.16|194.22|191.88||183.62|181.5|||182.97|183.55|183.88|||181.6|179.33|175.8|181.5|183.34|181.76|180.47|179.43|175.75|179.99|183.04|180.55|178.68|179.6|178.16|178.91|177.55|177.81|179.3|179.37|180.35|181.5|175.43|174.25|173.62|177.23|177.97|177.41|172.86|170.93|173.93|172.85|170.49|160.9|160.32|159.1|157.08|150.96|149.31|149.31|151.47|157.87|164.53|168.48|167.45|169.22|170.23|168.55|167.38|166.86|170.96|170.18|171.37|170.91|170.45|168.35|167.54|166.65|160.65|161.23|159.77|160.03|159.6|155.63|157.45|161.08|158.77|159.91|163.24|163.77|163.88|162.65|160.6|161.11|162.35|162.03|158.91|156.25|155.6|155.33|152.99|149.53|151.54|153.52|154.67|151.5|150.72|149.48|145.41|146.3|146.72|148.58|148.36|148.43|151.39|150.77|150.64|140.63|139.73|141.53|141.97|138.05|135.7|138.75|138.26|142.3|143.58|146.45|144.44|149.17|147.07|145.93|146.95|139.74|140.77|145.83|144.28|145.6|142.21|140.93|140.9|141.78|141.91|139.78|138.21|135.36|134.24|134.82|134.36|130.77|125.05|133.86|132.15||133.31|132.6|132.95|124.85|128.38|130.65|136.37|136.83|143.98|141.93|137.32|134.63|132.31|130.13|128.01|131.46|132.58|126.16|121.31|120.62||121.44|122.96|119.4|114.01|110.92|114.2|121.02|120.97|121.54|117.51|120.2|117.74|115.49||126.37|127.86|123.58|119.79|112.35|112.35|113.71|112.43|115.31|115.2|109.2|110.31|117.29|||118.61|114.32|115.54|109.6|101.74|103.25|101.7
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|145.5|143.9|147.4|145.1|143.7|143.5|135.4|135.3|134.2|136|136.2|138.9232|145.1494|143.4372|150.9865|153.1657|153.3214|152.2318|154.1775|154.8779|154.4888|155.9675|157.6797|157.991|156.1232|153.3214|153.3214|152.8544|150.9087|151.687|153.1657|153.0879|152.9322|150.9865|148.963|152.1539|150.6752|154.0218|157.5241|159.0806|156.9014|155.8119|154.8779|153.7105|154.7223|154.0996|153.3214|153.01|154.6444|153.8661|152.9322|149.8191|150.0526|149.7413|||149.5078|149.4299|147.9512|||146.1612|145.772|146.3947|148.6517|146.1612|145.9277|143.048|141.8028|138.9232|136.3548|136.277|135.9657|135.3431|136.1992|136.9775|139.9349|139.3123|140.791|140.9467|137.4444|137.5222|136.8218|138.534|139.7014|140.0906|137.3666|144.6824|147.4064|146.239|146.3168|147.4064|146.706|151.7648|150.2082|144.9937|144.9159|141.1802|138.6897|137.9892|139.3123|138.2227|143.1259|143.1259|147.8734|150.0526|151.5313|155.4227|156.1232|157.6797|157.8354|160.7929|160.4815|161.7268|155.8119|161.5711|161.4155|160.0146|160.9485|157.6797|158.3024|155.9675|155.3449|155.1892|151.1422|151.3757|152.0761|151.22|151.3757|152.5431|152.1539|152.1539|151.0643|150.3639|150.753|151.22|150.6752|145.772|147.5621|145.3829|150.0526|150.9087|148.4182|149.0408|150.6752|152.1539|151.2978|151.7648|152.5431|150.5974|149.2743|150.3639|149.0408|149.6634|149.5078|151.9983|150.0526|147.4064|147.3286|145.2272|146.0055|145.3829|147.0951|147.4843|144.8381|145.2272|148.3404|148.8852|147.8734|149.1965|151.22|152.7766|153.0879|153.5548|152.6209|155.0336|152.7766|153.8661|152.6987|152.6209|148.6517|155.8119|153.7883|153.944|152.1539|150.2082|146.9395|149.4299|144.9159|143.982|146.706|144.2933|145.3829|143.1259|143.9042|141.725|143.9042|142.9702|137.7557|150.5974|150.753|152.3096|150.9865|153.7105||155.3449|154.4109|147.5621||146.1612|146.5503|146.6281|145.4607|144.6046|||143.1259|141.8806|139.5458|136.8996|136.1214|138.534|140.0128|142.9702||142.0363|140.6354|138.1449|138.6118|140.0906|140.3241|141.8806|137.9892|139.468|137.8336|141.1802|143.048|144.7603|144.1376|141.6471|142.1919|146.1612|147.2508||||143.982|143.1259|136.6661|133.2417|133.7865|130.0508
05528|547|/equities/ucb|STOXX600/EAFAVALUE|79.22|78.64|79.66|79.42|78.82|79.8|79.9|80.32|78.46|77.54|80.5|81|83.58|84.08|82.44|86|81.32|79.78|81.94|83.62|84.62|86.42|87.08|88.18|87.72|87.1|87.68|88.34|87.62|87.86|87.8|86.72|86.92|85.78|85.52|86.9|86.46|88.52|88.14|87.58|87.04|87.04|86.36|86.08|86.84|88.1|87.78|85.84|86.6|87.14|85.34|85.86|86.04|86.56||84.48|85.68|86.48|84.86||84.68|84.54|85.3|85.74|86.76|87.3|87.48|86.62|87.4|87.5|89.02|88.1|88.68|87.94|88.68|88.26|88.84|87.92|89.56|90.54|90.84|91.54|91.06|91.4|91.78|90.94|91.2|92.6|92.96|93.36|94.16|96.98|96.1|95.26|95|95.18|95.92|91.16|88.84|84.7|86.48|86.7|89.76|90.78|90.48|90.72|89.8|92.2|92.52|94.56|93.16|94.48|95.84|97.08|97.84|96.54|94.88|96.68|99.5|97.64|97.7|97|97.64|98.64|97.78|97.34|99.9|95.72|97.3|99|98|98.1|96.74|95.8|97.18|97.6|98.7|97.14|99.28|96.16|96.58|99.88|98.5|99.52|99.02|98.96|100.75|101.4|101.1|99.3|100.85|102.25|102.15|103.25|102.4|104|105.05|104.6|102.85|103.55|103.5|105.55|106.75|108.15|108.85|112.85|110.1|112|110.75|109.95|110.9|110.4|110.85|112.85|113.25|111.5|111.6|110.15|110|107.15|107.9|106.7|107.5|107|105.45|104.5|103.8|103.1|102|103.4|104.4|102.75|106.75|105.5|101.1|103.5|106.35|106.95|100.85|87.72|87.8|89.96|89.38|87.24|88.76|89.5|88.36|88.7|89.24|90|88.44|86.78|82.88|82.84|81.76|80.72|81.84|82.92|83.68|82.82|82.9|84.18|85.94|84.44|84.3|83.64|83.84|82.24|82.06||83.54|83.58|89.28|86.56|82.36|84.14|82.96|84|85.26|85.2|81.66|80|80.34|||80.24|79.8|81.4|80.58|80.1|78.78|81.36
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|43.1|42.48|42.75|45.44|46|47.18|47.69|47.56|49.07|47.05|47.4|48.76|49.11|49.17|48.66|48.96|48.6|48|47.66|48.02|46.37|47.03|47.97|48.12|47.58|48|47.47|47.07|47.1|47.05|48.01|47.74|48.4|47.7|46.77|46.42|47.88|49.2|48.18|47.56|48.58|47|46|46.75|45.4|45.73|44.94|44.83|44.35|44.06|42.72|41.93|40.98|40.15||39.29|39.75|39.41|39.23||38.6|38.66|38.83|38.48|39.06|39.22|38.99|39.35|36.9|36.6|36.58|37.45|37.61|37|36.99|36.73|37.29|38.59|37.57|38.31|37.85|37.54|38.69|35.65|35.81|35.66|36.39|36.35|35.57|34.89|34.11|34.19|34.24|33.26|32.12|32.22|31.67|31.23|30.5|33.04|33.15|33.1|34.6|34.32|34.78|34.25|33.96|34.8|36.42|37.08|36.74|37.38|37.12|38.02|37.67|37.29|36.96|36.12|37.05|36.62|36.32|35.55|36.46|35.33|34.91|35.35|37.87|39.06|38.71|41.2|40.31|40.4|39.57|39.24|40.12|39.59|39.54|39|39.84|38.93|38.52|39.45|38.44|38.49|38.49|38.66|39.16|38.38|38.84|38.39|38.86|39.85|39.59|39.21|38.76|39.29|38.97|38.15|38.48|37.98|37.48|38.07|39|40.03|39.94|43.65|44.91|45.07|44.9|44.77|45.46|45.42|45.69|44.55|43.92|43.76|42.86|44.33|44.76|43.38|43.2|43.66|43.99|44.02|42.56|43.15|42.06|41.91|41.7|41.46|42.19|41.56|42.71|42.68|42.86|42.95|43.56|42.84|43.49|41.73|41.32|43.16|43.07|43.76|42.78|42.46|41.48|41.52|40.86|39.84|40.4|39.85|40.78|39.24|39.7|38.26|36.3|34.6|37.66|36.57|37.33|37.8|37.85|37.38|36.97|36.59|36|36.88|36.21||39.41|40.06|39.35|39.82|39.16|38.75|36.72|36.35|36.79|36.45|34.59|35.64|37.17|||35.93|34.64|34.43|34|33|32.62|31.36
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|9.509|9.472|9.306|9.119|9.16|9.041|9.156|9.178|9.348|8.925|8.902|9.037|8.815|8.846|8.54|8.734|8.743|8.51|8.331|8.346|8.137|8.3|8.467|8.488|8.396|8.433|8.708|8.637|8.683|8.459|8.279|8.068|7.744|7.668|7.557|7.727|7.69|7.75|7.42|7.749|8.005|8.109|7.783|7.771|7.701|7.844|7.956|8.027|8.036|8.178|8.032|7.957|7.5|7.583|||7.648|7.696|7.699|||7.692|7.524|7.419|7.721|7.786|7.801|7.89|7.694|7.824|7.9|8.029|7.92|8.034|8.13|8.022|7.983|7.95|8.643|9.094|9.07|9.299|9.2|8.757|8.47|8.401|8.505|8.43|8.295|8.112|7.988|8.098|8.14|7.74|6.806|7.022|7.01|6.864|6.606|6.401|6.262|6.318|6.58|6.85|6.947|6.815|6.79|7.056|6.896|6.866|6.822|7.053|7.077|7.346|7.418|7.545|7.367|7.45|7.062|6.949|6.958|7.045|7.023|7.107|6.74|6.899|6.745|6.964|7.097|7.564|7.808|7.92|7.95|8.087|8.056|8.222|8.12|7.866|8.17|8.122|8.02|8.07|8.151|8.25|8.447|8.165|8.32|8.248|8.297|8.124|8.177|8.328|8.16|8.135|8.26|8.226|8.36|8.251|7.868|7.731|7.766|8.079|8.006|7.752|7.721|7.819|8.225|8.465|8.562|8.681|8.751|8.973|8.964|8.838|8.81|8.807|8.77|8.665|8.702|8.52|8.298|8.594|8.673|8.738|8.422|8.568|8.112|8.188|8.259|7.909|8.053|8.069|8.427|8.241|8.255|8.24|8.398|8.418|7.895|7.942|7.951|8.63|8.925|9.269|8.919|8.515|8.45|8.035|7.906|7.666|7.665|7.404|7.073|6.772|6.73|6.45|6.53|6.491|6.58|6.213|6.284|6.4|6.656|6.615|6.58|6.496|6.6|6.655|6.634||7.029|7.376|7.228|6.969|6.688|6.9|6.718|6.59|6.897|6.863|6.666|6.622|7.1|||7.437|7.314|7.35|7.107|6.54|6.779|6.86
05531|989550|/equities/unilever-ord|STOXX600|46.76|46.925|46.865|46.145|45.95|45.735|46.045|45.72|45.195|45.095|44.705|44.11|44.04|43.655|43.055|44.125|44.575|45.37|44.3|45.225|45.81|45.805|46.015|45.675|45.245|44.495|44.905|45.1|45.125|45.55|46.405|49.22|48.74|48.37|47.9|48.94|49.535|49.935|50.2|49.145|49.185|49.045|49.205|49.045|49.355|49.015|48.735|48.425|49.03|49.35|49.095|49.32|49.04|49.41||49.565|49.76|49.25|48.575||47.825|47.72|47.495|46.855|47.92|48|48.5|47.515|47.84|48.22|48.065|48.135|48.015|47.66|48|47.435|48.5|49.345|50.82|50.26|50.96|51.02|48.5|48.66|49.66|49.55|50.32|50.64|51.48|52.58|52.96|53.22|52.02|52.22|51.58|51.38|51.34|50.32|49.37|48.55|49.05|49.71|51.3|50.6|51.1|51.52|51.46|52.2|52.1|52.64|52.26|53.12|52.94|52.9|52.7|51.82|51.78|51.84|52.34|52.4|51.72|51.5|51.7|52.18|51.04|50.58|50.96|50.56|49.84|50.98|52.02|52.08|52|51.42|51.58|51.2|51.48|49.69|49.54|48.82|49.83|49.95|48.69|48.51|48.98|50.02|49.71|49.47|49.73|49.16|49.42|49.58|49.03|49.41|49.5|49.84|49.99|49.02|49.46|49.28|49.89|50.72|51.02|51.16|50.08|50.82|51.74|51.1|50.7|50.54|50.5|46.86|47.54|47.3|47.4|46.99|47.45|46.8|46.88|46.28|46.44|46.66|46.92|47.56|47.36|48.46|47.48|47.25|47.83|49.07|48.75|48.82|49.51|49.5|50.5|49.25|49.54|48.68|46.98|47.33|47.39|47.16|46.85|47.4|47.85|47.25|47.52|46.62|46.66|46.49|46.23|45.17|44.4|44.88|44.05|44.28|44.48|44.34|45.23|44.33|44.35|45.45|45.87|45.47|45|44.7|43.94|44.45|44.36||45.58|45.32|45.18|45.39|45.27|45.9|46.7|46.13|47.67|45.68|45.8|45.99|46.68|||45.69|45.5|46.01|45.71|44.25|44.51|43.78
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|32.2|31.69|31.9|32.19|32.69|32.76|32.86|33.19|33.28|32.27|32.62|32.95|32.27|32.06|31.6|32.4|32.24|31.38|31.58|31.97|31.84|32.44|33.14|32.5|32.15|32.13|31.57|31.09|31.27|30.67|30.7|30.53|30.14|29.61|29.49|29.9|30.1|30.88|30.75|31.18|31.37|30.88|30.61|31.07|30.67|30.9|31.81|31.75|31.32|31.45|31.58||29.87|30.43|||30.47|30.53|30.33|||29.85|29.72|29.58|30.2|30.17|30.47|30.08|29.28|29.14|28.98|29.29|29.27|29.03|28.27|28.45|28.84|29.04|27.62|28.3|27.53|27.06|27.32|26.98|26.61|26.5|26.99|26.68|26.54|26.4|26.35|26.85|26.7|26.14|25.15|24.95|25.01|24.89|24.33|24.26|23.93|24.28|24.88|25.62|25.81|25.89|26.04|26.02|26.55|26.34|25.83|26.28|26.18|26.62|26.16|25.95|26.34|26.3|26.24|26.01|25.89|25.99|26.14|26.61|25.7|26.04|26.42|26.1|26.13|27.25|27.28|27.48|26.29|26.32|26.6|26.34|26.32|26.03|26.42|26.3|25.91|25.74|25.23|25.41|25.25|25.55|25.48|24.74|24.11|23.68|23.47|23.5|23.48|23.41|23.05|23.13|23.15|23.06|22.94|22.89|22.9|23.17|23|23.11|22.63|23.03|23.82|23.88|24.57|24.63|24.49|24.2|24.18|24.04|24.01|23.62|24.02|24.2|24.1|24.08|24.36|24.88|25.3|25.8|25.48|25.55|25.65|25.72|25.62|25.58|25.84|26.29|26.52|26.55||26.53|26.61|26.47|25.85|25.73|25.36|26.2|27.04|27.33|27.28|26.86|26.87|26.36|26.24|25.97|26.07|25.91|25.75|25.11|25.18||25.54|25.5|25.33|23.75|23.8|24.47|24.79|24.87|25.33|25.16|24.66|24.9|24.96||25.26|25.78|25.38|24.34|24|24.58|24.13|23.64|24.16|24.61|23.99|24.23|25.08|||24.61|24.59|24.62|23.79|23.12|22.98|23.07
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|30.79|30.17|30.41|30.2|30.08|30.07|28.6|28.47|28.6|27.87|28.03|29.2|28.67|28.6|27.82|28.6|27.98|27.18|27.54|27.59|27.39|27.48|27.98|27.5|27.73|27.71|27.05|26.84|27.25|27.35|28.02|26.84|26.64|26.43|26.45|27.02|27.18|26.34|26.38|26.4|26.55|26.32|25.84|25.21|24.71|24.8|24.13|24.18|23.63|23.87|23.45||23.12|23.68|||23.36|23.29|22.97|||22.57|22.54|21.86|22.72|22.42|22.89|22.17|22.02|22|22.53|22.18|21.72|21.53|21.59|21.66|21.72|21.78|21.21|21.45|21.6|21.48|21.3|21.2|21.21|21.29|22.01|22.22|22.44|21.67|21.45|21.81|22.5|22.12|21.17|21.26|20.99|20.83|20.53|20.48|19.93|20.12|20.25|20.5|20.42|20.28|20.07|20.41|20.74|20.78|20.53|21.16|21.06|21.26|21.32|21.42|20.8|20.89|20.93|20.78|21.15|21.13|21.63|22.74|22.34|22.25|22.42|22.75|22.32|23.36|23.35|23.3|23.18|22.75|23.1|23.29|23.54|22.59|22.93|22.55|21.95|22.29|22.6|22.92|22.8|23.46|23.81|23.36|23.35|22.9|23.03|23.38|23|23.06|23.12|23.65|24.33|24.18|23.7|23.85|23.72|24|23.55|24.3|23.71|23.63|24.22|24.1|24.5|24|22.65|23.29|22.88|22.58|22.66|22.52|22.5|23.81|23.94|23.2|23.34|23.42|23.94|24.15|23.43|23.41|23.13|23.23|23.18|22.79|23.06|22.45|23.11|22.52||22.6|23.07|24.49|23.48|23.19|23.34|24.25|24.5|24.71|24.33|24.06|24.37|23.82|23.56|23.38|23.61|23.15|22.88|22.53|22.24||22.19|21.67|21.45|20.25|19.99|20.58|21.26|21.55|21.6|21.32|20.89|20.81|19.83||20.9|21.21|20.29|19.705|19.555|18.805|18.08|17.81|18.505|18.485|17.49|18.235|18.945|||18.585|18.92|19.065|19.255|18.325|18.285|17.81
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|61.35|61.8|67.1|66.05|66.15|66.95|64.25|62.85|60.8|59.6|60.7|61.2|64.45|64.6|63.2|64|64.45|65.2|64.95|67.05|68.1|69.95|69.6|70|69.65|76.5|75.15|75.65|79|81.65|78.8|79.55|77.75|76.6|74.4|75.65|75.05|76|79.2|80.25|79|76.6|77.25|73.8|74.8|77.2|75.95|73.95|75.3|78.25|76|74.1|70.8|71|||69.85|69.05|69.6|||66.5|65|62.75|62.95|63.7|64.05|62.45|59.65|59.3|60|59.7|58.85|58.95|58.75|58.55|58.35|60|58.85|59|56.05|56.5|56.35|56.05|56.15|56|55.15|54.9|54.5|54.2|54.15|54.9|53.65|54.35|53.25|54.2|51.85|50.6|49.9|49.38|48.76|49.78|51.6||52.15|51.85|51.65|53.05|52.4|52.1|52.65|54.8|53.15|53.35|52|51.7|50.3|49.44|49.2|47.82|47.4|46.68|47.02|46.74|46.34|45.98|45.34|45.4|45.3|46.18|46.04|46.2|46.22|44.76|44.8|44.06|44.74|44.22|45.42|44.54|45.38|46.52|45.24|45|45.5|45|45.28|45.88|45.72|44.78|44.14|44.42|44.66|45|45.4|46.46|46.7|45.66|45.3|44.72|43.92|44.42|44.82|45.08|44.54|44.14|44.62|44.6|43.82|44.6|45.34|44.72|44.26|44.32|43.52|44.26|43.48|42.88|43.08|41.12|42.14|41.42|41.9|42.8|40.62|40.68|41.06|39.86|39.08|38.38|38.56|37.52|39.64|39.46|40.74|40.46|39.6|39.76|38.46|39|38.68|40.72|41.22|41.94|40.58|41.48|41.48|40.88||40.04|39.52|38.72|39.26|38.48|37.46|37.4|37.68|36.86|40.94|40.58|40.72|42.76|44.5|44.64|44.66|42.44|41.02|40.76|40.5||41.36|43.32|41.5|38.64|38.18|38.66|37.22|37|37.68|38.84|35.42|36.42|38.24|||39.04|38.64|39.08|38.16|36.5|34.6|32.44
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|219.5|220.6|234.2|233|234.6|237.8|229.9|227.5|213.3|208.5|217|218|229.8|234.7|230.9|236.7|226|237.6|246.1|254.9|259.5|267.1|273.3|264.2|260.2|260|245.7|255.6|265.8|267.2|267.8|275.2|270.6|265.6|266.8|272|265.3|281|291|292.6|297.9|286.6|285.1|275.2|272.6|289.2|291.8|285.1|304.3|312|312|302|292.7|295.3|||287.9|291.8|295|||278.2|280.6|270|266.6|262|258.3|257.6|253.7|250.3|244.6|248.7|248|247.9|242.4|239.1|248.4|248.6|255.1|246.8|237.6|238.7|238.4|245.6|248.4|238.4|233|231.3|231.2|234.5|237.1|235.5|226.8|223.9|230.3|230.5|215|222.8|214.3|218.2|219.1|203.6|208|206|212.4|211.8|217.6|223.6|224.5|226.6|226|231.6|226|226.2|218|221.7|219.5|212.6|215.1|209.9|210|206|197.8|194.92|191.36|191.56|193.6|191.76|193|195.24|194.8|193.6|189.96|188.8|188.28|188.28|191|183.96|191|184.92|193.68|195.32|187.6|189.68|188.52|188.72|192.36|189.44|190.52|185.88|183.48|185.36|185.2|186.76|185.76|186.64|183.56|185.4|169.4|171.3|168|168.5|165.4|166.6|162.4|163.4|161.5|166.5|168.8|169.6|173|169.8|169.3|165|160|157.9|156.7|147.4|151.8|148.5|149.9|147.1|143.5|142|141.1|142.3|139.8|135.1|133|132.8|132.2|134.8|137|134.6|132.7|132.8|136.1|135.7|134.1|132.5|133.4|140.6|144|141||140.3|140.8|138.8||136.8|133.5|130.8|134.8|131.4|||126.2|125.3|125.6|121.6|118.6|123.2|124.4|121.6||118.7|115.4|119.2|114.9|116.5|117.2|118.9|119.2|113.6|112.3|116.2|114|113.8|117.6|117.7|114|115.3|121||||116.1|118.8|112.4|115.1|111.3|108.7
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|35.21|34.74|35.39|35.4|35.18|35|34.76|35|35.26|34.45|34.6|34.74|34.05|33.8|32.84|32.91|33.09|32.25|31.98|32.19|31.48|31.56|31.27|31.24|31.08|31.57|31.8|31.23|31.69|31.27|31.01|30.6|30.86|30.69|30.12|30.64|30.33|31.43|31.46|31.69|32.22|31.75|31.3|31.8|30.6|31.25|30.89|30.9|30.63|30.87|31.42|30.5|30|29.75|||29.3|29.41|29.34|||29.34|29.24|29.16|29.73|29.59|29.15|28.72|28.13|27.94|28.09|28.15|27.75|27.96|28|27.52|27.1|27.36|26.84|26.93|26.89|27|27.06|26.22|25.77|25.79|26.22|26.28|26.14|25.62|25.55|25.85|25.46|25.22|25|24.65|24.46|24.24|24.09|23.85|23.78|23.87|24.66||25.2|24.95|24.98|25|24.25|24.25|24.04|24.19|23.75|23.96|23.92|23.95|23.81|23.16|22.94|22.52|22.4|22.5|22.26|22.19|21.66|21.79|22.18|21.6|21.77|22.45|22.38|22.36|22.02|21.9|21.86|21.92|21.87|21.56|21.85|21.63|21|20.99|20.86|20.81|20.83|20.62|20.84|20.92|20.96|20.56|20.79|21.32|21.19|21.12|20.96|21.26|21.46|20.83|20.2|19.85|19.84|20.04|19.35|19.045|18.745|18.26|18.615|19.155|19.335|19.41|19.705|19.525|19.805|19.525|19.67|19.7|19.94|19.645|19.725|19.265|19.29|19.665|20.03|19.725|19.165|19.16|18.795|19.145|19.195|18.79|18.965|19.145|19.915|19.23|19.595|19.81|20.04|19.73|19.405|19.26|18.805|19.53|20.42|20.78|20.27|19.895|19.52|18.39||17.535|18.25|17.885|17.71|17.235|17.115|16.735|17.19|16.97|18.725|17.67|17.56|17.78|18.12|18.525|18.955|18.86|18.85|18.84|18.365||18.895|19.25|18.715|18.49|18.4|18.71|18.5|18.465|19.485|19.59|18.99|19.115|19.88|||19.695|19.145|19.74|19.53|18.7|18.56|18.54
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|238.8|236.8|237.6|235.8|237.5|236.4|237.4|235.4|230.8|224.5|225.1|226.4|221.7|220.4|216.3|217.9|221.5|213.3|216|216.5|210|212.1|211|211.2|210.2|213.6|212.8|213.2|212|209.6|215.2|213|213.6|209.5|206.8|208.5|207.8|214|212.8|217.4|217.2|217|212.5|212.9|210.6|214.5|215|216|210.3|211.1|210.7||200.6|197.6|||193.8|196.7|195.7|||194.45|194.55|193.6|198.35|196.35|196.55|196.95|192.3|191.8|191.75|194.1|194.3|193.15|195.15|194.9|194.85|198.4|194.8|199.9|199.6|200.8|203.3|199.45|200.9|199.85|200.2|200.1|198.95|194|192|192.45|193.7|197.85|190.05|189.15|183.7|180|179.45|173.15|172.56|168.75|173.7|176.8|183.45|182|179.95|184.6|185.25|182.75|176.9|181.05|180.8|183.1|180.55|182.7|181.85|179.85|179.85|172.95|174.8|173.05|174.15|175.95|166.7|166.9|169.2|167.3|164.95|171|170.5|171.5|170.75|172.15|173.2|173|171.7|169.6|171.2|171.15|168.3|167.25|165.15|165.3|165.3|165.65|165|163|164.45|160.35|161.45|165|163.15|162.9|159.25|163.1|163.75|164.2|160|158|158.7|158.5|156.15|155.35|150.9|154.3|158.6|156|159|157.65|159.5|160.1|157.4|159.55|160.1|158.75|161.4|157.45|158|153.3|152.05|153.3|155.2|153.35|148.8|148.8|147.15|145.9|147.55|144.4|143.65|143.65|149.15|149.3||147.3|147.55|145.35|136.5|136.8|136.2|146.25|149.85|152.4|153|147.7|147.2|142.25|138.31|133.25|137|136.85|134.75|130|125.5||127.15|127.4|125.95|119.35|116.95|118.7|123.7|124.15|126.65|122.25|123.15|123.75|120.35||126.15|128.95|123.05|118.3|116.2|119.7|126.4|120.7|125.05|124.4|119.35|117.6|125.65|||127|126.1|128.5|121|112.1|114.95|112.85
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|41.07|41.36|41.39|41|40.85|41.07|40.82|40.16|40.28|40.66|40.55|40.06|39.68|39.81|39.51|40.32|39.75|40.23|40.6|40.85|40.71|42.24|44.4|44.1|43.71|43.57|43.2|43.4|42.36|42.65|42.2|42.6|42.73|42.11|41.69|41.58|42.37|41.99|41.98|42.06|42.45|42.27|42.08|43.06|42.93|42.8|43.26|42.31|41.82|42.06|41.81|42.08|42.34|43.28||42.99|43.14|43.46|43.08||42.8|42.9|42.78|42.78|43.11|43.28|43.73|42.92|42.67|43.56|43.77|43.73|43.81|43.79|43.86|44.39|44.42|44.39|44.03|45.74|45.25|45.33|44.46|44.53|44.77|44.23|44.05|44.08|44.28|44.75|45.25|44.19|44.4|45.8|46.41|46.84|46.83|46.5|45.71|44.63|44.65|44.57|45.36|45.47|46.53|46.5|47.19|47.59|47.61|47.79|47.61|48.44|48.23|48.46|47.75|46.97|46.74|47.67|47.58|47.13|47.54|48.06|48.44|48.74|48.96|48.5|49.32|49.78|48.82|49.09|48.58|47.67|47.22|47.42|47.01|47.34|47.12|46.39|46.49|46.19|47.06|46.91|46.6|46.02|46.4|46.5|46.81|47.17|47.34|46.92|47|47.29|47.22|47.43|47.42|47.35|47.7|47.32|46.47|46.17|46.34|46.71|46.52|46.39|46.35|46.36|47.87|48.45|47.57|47.57|47.67|47.94|48.56|48.87|48.92|49.2|48.92|49.67|48.75|48.52|48.32|48.38|48.19|47.79|47.41|47.78|47.75|47.08|47.8|47.83|48.3|48.02|49.1|49.19|49.4|49.04|48.76|49.01|47.71|47.83|49.29|49.13|48.61|47.8|48.23|48.95|48.47|48.08|48.77|49.31|48.75|48.32|48.22|47.4|47.92|47.76|48.19|48.55|48.75|48.73|48.05|48.32|49.35|49.69|49.87|50.36|49.74|52.06|51.3||52.62|53.04|53.44|53.54|51.94|51.78|52.66|51.72|51|50.5|48.79|48.35|48.41|||46.25|44.93|43.76|43.79|46.03|45.32|48.31
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|27.12|27.02|27.66|27.64|27.4|27.76|27.26|27.14|26.94|26.98|27.7|27.84|28.3|28.46|28.34|28.8|28.58|28.62|28.54|28.76|28.46|28.88|28.88|28.96|29.06|29.16|28.92|29.16|29.24|29.08|29.12|30.24|30|29.64|29.64|28.38|28.56|29.16|29.04|29.36|29.14|29.28|29.22|29.02|28.16|28.2|28.24|28.34|28.44|28.66|28.36|28.52|28.84|28.78||28.26|28.46|28.6|28.28||28.14|28.16|27.96|27.58|27.54|27.98|28.18|27.5|27.72|27.96|27.84|27.72|27.92|27.34|27.42|27.88|27.4|28.12|28.4|28.18|27.72|28|27.78|28.16|28.92|28.82|28.72|28.62|28.96|28.86|29.68|28.64|28.66|30.52|30.92|30.76|30.3|29.44|28.8|28.72|28.24|27.38|28.2|28.4|29.02|29.26|29.82|29.96|30.26|29.82|30.44|30.68|30.58|30.4|30.4|30.36|30.48|31.08|31.28|31.42|31.26|31.06|30.62|30.26|29.98|29.86|29.64|29.96|30.18|31.1|30.7|30.16|29.75|29.45|29.405|29.455|29.71|29.61|29.765|29.37|30.435|30.23|29.845|29.6|29.61|29.355|29.795|29.22|29.69|29.85|29.755|28.65|28.865|29.2|28.885|28.85|28.5|28.49|28.415|28.415|28.05|27.75|27.625|27.36|27.15|26.97|27.04|26.53|26.005|25.865|26.105|26.325|25.8|25.54|24.645|24.76|24.785|25.46|25.62|25.395|25.2|25.275|25.2|25.275|24.92|25.06|24.745|24.3|24.22|24.595|24.435|24.85|24.98|24.65|24.525|24.96|24.975|24.675|24.335|24.565|23.7|23.87|24.17|24.385|24.865|25.075|24.925|24.435|23.74|23.705|24.04|23.885|23.735|24.145|23.75|23.265|23.205|23.365|23.9|23|23.25|23.15|23.2|23.53|23.4|23.375|23.5|23.54|23.085||25|24.575|24.24|23.95|24.02|24.73|23.45|23.155|23.755|23.96|23.255|22.7|23.825|||24.57|23.89|24|24.91|23.915|24.6|24.29
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|9.25|9.102|9.04|9.042|9.066|9.168|9.394|9.4|9.316|9.124|9.436|9.718|9.758|9.776|9.502|9.586|9.32|9.008|8.832|8.688|8.35|8.36|8.36|8.344|8.54|8.468|8.474|8.35|8.3|8.278|8.202|7.99|7.966|8|8.106|8.11|8.712|8.584|8.436|8.704|8.85|9.008|9.006|8.998|8.752|8.978|8.74|8.714|8.554|8.6|8.338||8.232|8.074|||8.15|8.242|8.236|||8.12|8.012|7.828|8.05|8.08|8.28|8.276|8.206|8.13|8.346|8.426|8.384|8.344|8.186|8.284|8.06|8.08|7.882|8.052|8.16|8.256|8.54|8.168|7.88|7.8|7.974|8.02|7.812|7.584|7.584|7.812|7.96|7.92|7.024|7.048|6.952|6.954|6.85|6.822|6.748|6.728|6.76|7.074|7.438|7.382|7.42|7.452|7.248|7.156|7.09|7.168|7.17|7.416|7.28|7.27|7.05|6.826|6.69|6.522|6.7|6.718|6.622|6.606|6.306|6.316|6.312|6.54|6.542|6.86|7.04|7.06|6.92|6.872|6.792|6.822|6.896|6.906|7|6.96|6.97|6.99|7.028|7.164|7.146|7.06|7.108|7.068|7.144|7.048|7.042|7.188|7.162|7.248|7.166|7.354|7.44|7.594|7.292|7.122|7.316|7.358|7.25|7.23|7.08|7.074|7.192|7.29|7.354|7.452|7.686|7.694|7.73|7.73|7.512|7.684|7.55|7.468|7.396|7.086|7.08|7.372|7.604|7.51|7.254|7.332|7.182|7.358|7.39|7.228|7.25|7.124|7.302|7.258||7.512|7.438|7.414|7.166|7.218|7.218|7.76|8.004|8.332|8.13|7.694|7.682|7.488|7.318|7.024|7.38|7.516|7.108|6.784|6.7||6.906|6.926|6.78|6.44|6.43|6.428|6.822|6.63|6.708|6.68|6.612|6.68|6.29||6.704|6.96|6.5|6.32|6.282|6.454|6.252|6.356|6.988|7.06|6.648|6.634|7|||7.002|7.122|6.928|6.414|6.008|6.274|6.258
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|30.82|30.92|30.78|30.58|30.38|30.5|30.08|30.14|30.12|28.94|29.14|29.3|28.76|28.12|27.68|28.28|28.62|28.66|28.3|28.24|28.34|28.44|29.1|29.5|28.86|28.58|28.54|29|29.06|29.1|29.06|29|28.8|28.7|28.04|28.08|28.12|28.7|28.84|29.18|29|28.96|28.86|28.9|28.18|28.76|28.68|28.64|27.92|28.08|27.98|27.02|26.46|26.16|||26.08|26.08|25.58|||25.64|25.8|25.34|25.74|24.82|24.84|24.9|24.74|24.26|23.8|24.3|23.9|24.16|24.6|23.9|23.96|24.34|23.24|23.64|24.08|24.38|24.56|24.5|24.52|24.4|24.9|25|25.28|24.46|24.56|24.48|24.32|23.96|22.86|23.56|23|22.58|21.72|21.66|21.46|21.5|22.72||24.14|23.74|24.14|24.24|24.76|25.46|24.56|24.78|24.56|24.4|24.2|23.86|23.24|23.04|22.76|22.94|22.04|22.54|22.08|21.96|21.32|21.44|21.6|21.74|21.66|23.36|23.84|24|23.34|23.52|23.34|23.32|23.52|23.4|23.44|23.08|23.4|23.48|23|22.62|22.86|22.98|22.46|22.88|23.2|22.72|21.84|21.82|21.88|21.84|21.7|22.58|21.62|20.7|20.56|20.44|20.12|19.84|19.88|19.69|19.47|19.34|19.73|20.32|20.98|20.38|20.86|21.16|21.08|20.82|20.66|20.1|20.5|20.36|20.46|20.1|20.26|20|20.28|20.4|19.97|19.9|19.65|19.39|19.51|19.19|19.09|18.94|19.79|19.27|19.45|19.76|19.63|19.71|18.95|19.06|18.8|19.81|20.44|21.18|21.12|19.87|19.5|18.81||18|18.29|18.32|18.5|18.52|18.37|17.82|17.95|17.19|17.98|17.15|16.53|16.19|16.05|16.1|16.85|16.7|17.16|16.9|16.32||17.05|16.83|16.42|15.92|15.33|15.63|14.85|15.02|15.8|16.31|15.88|16.03|17.27|||17.08|16.33|16.45|16.02|14.4|14.97|14.32
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|70.3|70.14|70.18|69.5|68.26|68.62|69.08|68.36|67.36|66.06|66.68|66.08|66.74|65.98|65.68|65.52|63.88|68.14|68.52|69.5|70.02|70.16|70.6|70.14|70.46|69.14|68.58|69.18|68.68|68.76|69.76|69.86|71|69.74|68.44|69.78|69.8|69.32|69.72|69.74|69.8|70.14|70.02|70|70.1|69.72|69.6|68.84|70.24|70.66|69.68|69.72|69.68|70.86||69.06|69.9|70.5|69.38||68.66|68.8|69.1|68.68|69.36|68.36|68.24|67.72|68.16|68.82|68.74|69.42|69.58|67.68|68.5|68.16|68.78|69.74|70.3|69.76|69.92|69.7|69.88|70.9|72.28|71.14|70.48|70.1|70.92|73.48|74.14|74.1|73.74|74.86|76.72|77.78|76.08|72.88|71.14|69.58|69.8|69.58|70.66|70.44|71.34|71.62|71.76|72.24|73|73.2|72.04|73.1|73.88|73.62|72.7|71.9|71.42|72.1|72.9|72.94|72.92|72.84|73.28|73.4|73.18|72.58|73.02|71.76|72.32|72.88|72.92|73.26|72.04|71.3|71.9|71.56|71.62|69.6|69.66|68.2|68.52|70.24|68.68|68.8|69.18|69.82|70.24|70.4|71.32|70.88|70.34|70.58|69.88|70.16|69.54|70.54|70.7|69.58|69.04|68.92|68.78|70.06|67.84|68.58|66.86|67.8|68.24|67.96|67.76|67.36|69.08|69.1|70.72|71.5|70.9|71.04|70.38|69.72|70.3|69.98|69.64|70.52|69.78|70.1|69.96|69.94|70.32|69.52|68.38|68.12|67.48|67.46|69.5|68.72|68.3|68.04|68.16|67.18|66|66.6|66.78|68.2|67.5|66.82|67.76|68.84|68.88|68.88|69.8|71.68|69.36|67.16|67.06|68.52|67.58|67.06|66.6|66.86|67.2|65.04|64.04|65.8|66.26|67.02|67.48|66.84|66.76|67.08|66.28||67.12|68.28|67.46|66.8|67.74|66.84|67.7|66.66|67.04|66.88|65.94|66.44|66.06|||65.64|64.3|63.58|62.36|61.58|60.54|60.68
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|436.9|433.7|433.2|432.1|438.1|439|432.5|431|432.1|420.7|419.5|427.7|425.5|424.9|416.6|421.3|427|423.8|424.7|417.7|411.6|414.5|419.9|414.2|413.7|422.1|417.1|414.4|417.3|407.3|405.1|402.5|399.8|398.9|400.5|394.1|388|380.2|383|387.6|390.7|392.6|394|387.4|386.9|388.3|382.9|370.7|380.8|381|386.6|373|360.7|360.9|||356|357|359|||353|352.2|347.8|354|353.3|354|352.8|348.4|355|357.5|357.3|357.5|363.3|355.6|358.6|357.9|361.8|359.8|364|362.2|369.9|373.4|366.8|363.8|360.5|367.8|364.9|364.519|351.272|347.079|345.268|339.646|335.071|330.211|328.21|325.541|323.35|323.35|316.869|319.633|314.487|317.25|320.395|329.353|323.35|324.779|326.399|328.591|329.067|325.732|328.877|328.972|329.83|331.641|337.74|335.738|342.791|343.839|338.883|338.693|342.6|341.838|341.17|334.595|334.214|335.548|335.071|328.877|338.026|338.311|340.885|349.08|354.226|354.989|350.891|348.318|338.311|343.553|343.743|346.126|347.365|346.602|348.794|350.414|354.703|355.561|355.751|358.991|357.848|360.707|366.901|365.948|385.7|386|388|392|393.5|392.8|389.8|393.3|396.2|389.7|385.2|380.3|372|377.9|382.4|381.8|377.8|377.5|373|379.8|385.7|373|350|349.6|344.3|344|336.4|332|334|337.7|340.7|338.6|340.9|335.7|333.9|335.4|332.3|343.7|352.3|360.2|356.7|365|356.7|352.6|356.4|344.4|349.3|344.2|352.5|351.5|353.7|350.3|346.5|345.3|340.2||332.6|341.7|340|335.2|331.4|325.3||325.7|324.2|325|313|309.8|320|333.8|331.1|337.1|347.1|345.7|341.4|337||349.3|350.7|345.8|341.3|342.9|337.6|350.4|351.8|354|355|355|353.1|360.9||||349.7|357.4|356.3|341.1|341.5|336.6
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|163.25|163.7|165.1|163.6|162.3|164.25|162.2|162.9|161.2|154.7|157.4|160.75|162.05|164.15|161.5|159.65|161.05|161.2|162.25|163.75|163.85|166|167.15|168.3|168.75|168.8|171.4|172.3|172|168.1|169.35|164.9|171.15|176.4|172.25|171.1|171.55|172.8|173.75|174.85|177.05|175.6|172.9|176.3|176.05|180.65|180.7|179.5|179.75|180.25|179.7|181.25|183.8|187.6|||188.65|189.05|187.05|||186.65|186.25|181.55|184.15|183.5|182.45|181.6|178.9|176.75|176.2|179.55|174.65|174.05|174.2|177.8|177.4|177.15|176.8|178.55|176.8|177.4|177.85|176.5|178.5|179.95|179.75|177.2|175|174.5|176.35|177.45|173.1|178.55|174.8|174.55|172.15|168.3|157.2|153.15|152.85|151.85|156.95|156.35|160.5|161|159.8|162.8|162.85|163.85|158.45|157.6|157.35|156.85|154.85|154.55|156.75|152.4|153.8|155.4|156.9|156.65|156.15|157.35|155.05|157.05|156.3|156.05|154.45|159.1|160.5|160.85|162.2|161.4|162|160.2|160.9|160.95|162.85|160.7|162.05|165.1|163.05|163.2|164.4|165.35|167.6|166.2|165.9|164|163.95|163.8|165.1|166.85|164.1|165|163.25|159|156.15|158.2|156.7|157.7|157.75|157.2|151.35|152.85|153.75|153.15|155.05|154.5|159.3|158.25|159|157|154.1|154.9|157.25|155.3|158.55|157|154.7|154.5|155.55|156.6|153.6|154.9|151.45|151.85|151.9|151.4|149.9|149.55|154.6|152.1|151.7|150.7|150.9|152.2|148.2|148.65|148.95|154.5|153.35|151.6|153.9|155.2|157.05|152.5|152.15|151.9|151.8|147.65|149.4|149.4|146.8|144.6|145.25|146.1|150.15|144.9|142.2|144|146.15|147.65|146.45|145.65|146.5|144.6|145.5||143.4|146.35|145.9|147|144.05|146.55|145.3|142.6|145.6|148.6|142.95|137.6|141.45|||140.6|141.25|136.35|132.5|126.4|135.35|136.65
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|109.9999|109.057|109.2285|107.8285|109.057|109.7999|105.3713|105.2856|102.1999|100.257|102.9142|104.1142|104.1713|101.9999|100.5142|103.1142|103.6856|102.5142|102.9713|104.2856|103.1713|103.1999|105.7142|105.457|104.8856|104.0285|104.5713|104.3428|105.1713|105.3428|106.5999|106.5427|108.7427|107.4285|104.5713|105.5713|106.9142|108.7999|108.8285|109.4856|108.7999|108.8285|108.1999|107.3713|107.657|108.2285|108.7999|107.857|107.657|108.8856|107.2285||106.9999|108.7142|||107.1142|107.9999|106.7713|||104.9427|104.5713|102.457|104.6285|103.2285|100.6285|99.9142|99.1428|99.7999|99.2856|101.1142|102.0856|101.7999|101.5142|101.4285|101.0285|101.7428|101.6856|101.7999|100.1713|99.457|100.3142|100.0856|102.0856|101.057|101.2856|101.1428|101.1999|100.5142|101.0285|100.5142|97.7142|100.0285|98.8856|99.0285|96.4856|94.7142|93.7713|92.9142|91.4285|93.5428|92.7999|93.1999|95.3713|95.5713|95.6285|97.3999|97.8285|97.9999|95.9142|97.3142|96.657|98.9999|97.5713|96.1142|96.5999|96.0856|97.0856|95.9142|97.6285|96.8285|98.6285|96.6856|92.2856|91.1142|92.1428|92.0856|91.2856|96.7428|96.6856|96.5142|95.3713|94.5713|93.6856|93.1142|93.9713|91.857|92.7428|90.257|90.3713|92.5428|90.9428|89.4856|88.9428|89.2856|88.2571|86.8285|86.9428|85.3713|85.0571|86.1713|85.3142|85.3713|84.0856|85.7142|85.5428|85.6571|83.5713|85.0285|83.7428|84.3142|82.8856|83.6285|81.2571|81.9142|83.3999|84.0571|84.0285|81.7713|83.2571|83.5713|83.9999|84.1999|82.1999|83.1713|83.3142|82.6856|79.9142|78.6285|79.1713|78.9428|79.4285|80.1428|78.5999|78.6856|78.1428|77.7142|77.7999|77.6285|76.2285|75.7142|77.5999|76.3428||77.7142|77.2571|76.3142|72.9714|72.9714|73.3142|77.0571|77.6285|76.8571|78.5428|77.0285|77.1999|74.9999|74.0285|73.8856|73.6856|71.5142|70.6856|70.1856|68.4999||67.3142|67.2714|67.6285|64.9428|63.9571|67.1571|68.8999|67.9999|67.5571|66.2856|65.8571|66.2142|65.5714||69.5856|68.6714|67.4571|64.6285|62.6571|64.7142|63.0142|62.3571|65.4428|65.6999|62.9714|63.0142|66.6142|||64.3857|62.4857|63.1142|59.9999|57.1142|56.8285|58.0428
05546|1052403|/equities/sea-limited|EAFAGROWTH|211.26|224.35|233.46|231.34|234.99|236.79|217.21|228.47|206.05|229.76|229.68|251.28|250|248.51|235.69|235.35|248.04|251.81|252.96|280|267.5|268.22|278.14||276.12|274.63|270.97|274.66|263.46|256.76|243.96|243.54|238.54|233.53|216.71|219.78|205.78|217.22|228.68|236.49|233.96|233.15|231.64||226.05|229.66|226.78|218.48|209.06|210.16|203.94|194.37|202.93|196.06||199.05|196.75|188.35|180.28||193.18|195.07|200.65|196.9|200.35|198.05|192.99|188.09|190.26|193.38|198.95|202.68|205.87|198.57|198.78|183.53|183.88|177.38|180.37|182.55||177.7|176.92|182.92|183.11|173.47|165.16|170.62|178.22|181.44|178.77|169.13|156.53|169.08|186.79|184.62|176.96|166.39|159.67|157.7|167.02|163.24|172.29|162.36|162.96|161.63|168.38|166.87|162.84|165.2|169.3|167.63|172.4|167.18|172.12|169.29|167.42|163.44|157.58|155.36|160|154.04|155.15|159.97|155.29|150.06|147.88|152.12|150.7|147.55|149.08|147.58|149.99|147.82|139.51|139.5|142.03|138||144.15|147.56|157.22|161.8|152.81|152.67|153.15|159|154.13|150.41|147.42|152.64|150.56|145.98|134.28|126.5|128|126.92|120.36|122.7|129|138.21|145.47|137.51|132.75|122.2|122.29|118.69|116|114.18|107.12|108.95|114.65|115.45|115.25|109.04|109|113.21|113.3|113.65|121|123.05|124.46|112.9|114.41||117.62|114.46|107.24|108.77|105.2|104.32|103.64|111.1|113.39|106.94|106.48|106.81|100.8|97.25|92.98|88.58|92.16|90.78|90.88|89.7|85.31|88.07|86.86|82.47|79.8|75.66|78.91|83.16||79|77.81|72.4|68.27|69.49|61.96|61.59|61.98|62.7|62.91|62.49|60.37|61.69|57.93|55.23|54.78|55.58|55.52|53.3|55.34|54.39|53.63|54.04|51.98|54.22|53.02|53.95|49.78|50.22|46.99||45.07|45.45|45.22|44.8|42.1|44.58|43.17
05547|484|/equities/atlas-copco-b|EAFAGROWTH|103.6361|104.3213|104.4191|104.3947|106.4503|106.23|103.7584|103.4403|101.8741|99.6228|101.2623|103.9052|104.2723|103.6116|100.1856|102.0944|102.2412|101.972|104.5904|106.8663|104.15|103.1711|105.4959|103.9297|103.9542|100.0388|99.2067|99.7206|100.3569|99.9409|101.7762|101.6539|100.6995|99.6717|96.1234|97.7385|98.0811|100.9932|99.6228|100.2346|100.0388|97.8608|96.2947|96.7841|97.249|98.4237|99.2802|99.5983|99.3781|98.8886|96.4904||92.8197|93.04|||90.1279|91.9877|91.3759|||90.3481|91.327|89.9076|91.5962|91.278|92.1101|91.0823|91.2291|91.2536|91.5717|94.8998|94.8019|92.8932|93.3581|92.5261|92.5506|92.3792|92.6729|93.4805|93.3826|93.7986|94.0678|94.7285|95.4382|94.5327|94.1412|93.9699|93.5294|93.0644|92.0122|91.7919|89.9566|92.3792|88.5617|88.5128|86.9221|86.188|85.3315|83.5206|83.6185|83.2759|84.4995|84.4261|86.2614|85.7231|86.5061|89.0756|88.733|89.1246|88.6|90.9|91.5|92.3|91.3|90.2|90.5|90|91.1|89.2|91.3|91.8|94.8|94|90|88.6|90.4|89.1|88|92.2|89.7|89.5|88.4|87.7|88.4|88|88.7|86.3|88.3|86.2|85.5|86.7|85.2|85|85|86.1|86.1|85.7|85.5|84.1|83.4|84.9|84.2|85.1|83.6|86.3|85.6|86.2|84.4|84.5|84.3|84.6|83.3|85.6|82.7|83.9|86.1|85.7|87|85.8|88.5|88.5|87.1|88.5|89.1|90.7|92.6|89|89.1|87.9|86.1|86.8|87.3|87.5|86.1|86.1|84.2|84.3|84.9|84.3|84.1|83.8|86.1|84.2||84.2|85|83.2|80.1|79.2|79.2|81.8|82.5|82.7|85.1|83.2|83.7|81.9|82.9|81.3|84.4|80.9|80.6|79.9|78.2||78.7|78.5|79.2|74.1|74.2|76.6|77.8|76.7|76.4|74.8|73.4|74.7|70.9||74.7|76.6|76.4|75.3|75.6|79.4|76.4|73.3|74.8|74.4|72.5|70.2|73.7|||71.3|71|72.4|70.2|66.9|67.8|67
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|11.6669|11.2451|11.1364|11.119|11.1277|11.2842|11.2668|11.4669|11.4451|10.6407|10.832|10.8581|10.7537|10.8277|10.645|10.6581|10.9277|10.7972|10.8624|10.6668|10.2406|10.3841|10.6102|10.545|10.5407|10.4189|10.3319|10.3102|10.3406|10.2841|10.3145|10.0623|9.8058|9.31|9.1796|9.3013|9.1318|9.284|9.2666|9.7405|9.7927|9.8362|9.7753|9.6753|9.584|9.7884|9.7058|9.6971|9.6014|9.5927|9.5796|9.5623|8.9665|8.9404|||8.9796|9.0752|9.1578|||9.0143|8.7273|8.596|8.5021|8.1873|8.1386|8.189|7.9385|7.8168|7.822|7.8846|7.9577|7.9629|8.1751|7.982|7.9403|8.062|7.9733|7.9959|8.0359|8.1681|8.2377|7.8794|7.7316|7.7316|7.862|7.5976|7.6655|7.4202|7.1089|7.2254|7.0323|7.1436|6.8445|6.7175|6.4009|6.2913|6.0009|5.7921|5.7591|5.7608|5.9835|6.147|6.3209|6.2061|6.2357|6.3383|6.3366|6.3783|6.1418|6.2774|6.2444|6.1592|6.2166|6.06|6.067|6.0043|5.9139|5.7313|5.7765|5.7817|5.8287|5.8235|5.5852|5.6182|5.6599|5.5469|5.4617|5.94|6.0948|6.0096|5.8774|5.94|6.0861|6.1209|6.1957|6.1626|6.0878|5.973|5.86|5.9904|5.733|5.7695|5.813|5.7521|5.7747|5.7104|5.8374|5.6721|5.5817|5.733|5.6095|5.6582|5.6773|5.7434|5.7921|5.9139|5.6443|5.4164|5.4843|5.5921|5.439|5.279|5.0303|5.319|5.4286|5.5295|5.6112|5.6147|5.6582|5.526|5.5747|5.5625|5.5747|5.6826|5.6652|5.5382|5.4878|5.2668|5.1434|5.2808|5.3834|5.4269|5.2877|5.3956|5.2703|5.4164|5.4182|5.2338|5.1434|5.2129|5.5365|6.284|6.234|6.232|6.208|6.336|6.046|6.078|5.926|6.72|7.094|6.944|6.874|6.26|6.366|6.022|5.806|5.452|5.788|5.688|5.482|5.294|5.018|5.052|5.152|5.158|5.42|5.088|5.054|5.356|5.374|5.154|5.17|4.969|5.126|5.484|5.28||5.712|6.002|5.82|5.83|5.772|5.912|5.584|5.628|5.758|5.59|5.334|5.448|5.954|||6.094|6.114|5.882|5.482|5.208|5.328|5.322
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|68.75|68.85|69.55|68.95|70.55|71.9|70.6|69.1|68.75|65.35|65.8|64.35|61.95|60.85|60.25|59|61.05|61|61|62.7|57.4|54.65|53.05|54.5|53.25|53.55|52.75|55.15|56.75|59.2|58.55|55.95|56.25|55.9|56|56.9|57.05|59.5|61.55|62.95|64.75|63.5|63.9|62.4|63.6|64.85|65.7|66.45|65.95|65.45|67.05|65.45|60.85|61.8||57.4|60.65|59.75|||58.55|59.65|61.15|61.85|57.85|57.8|65.75|68.5|71.45|73.2|72.2|72.45|72.3|70.65|68.8|68.55|67.8|70.9|73.15|72|72.45|71.4|70.05|72.65|74.95|74.9|74.35|74.75|76.5|79.75|78.75|78|76.95|79.3|80.85|82.45|78.45|78.5|77.2|74.85|74.4|73.55|74.75|75.5|76|75.8|75.95|76.85|76.5|76.8|77.9|79.7|80.15|78.5|76.5|77.2|77|75.5|76.35|76.9|77.45|77.7|77.35|76.3|73.2|73.75|73|72.65|73|73.95|73.5|74.5|73.35|70.15|69.55|67.9|68.2|67.5|67.85|67.35|68.85|69.75|71.45|71.95|71.5|72|73.3|72.15|71.7|70.5|64.75|65.35|64.8|63.8|64.45|65.6|65.45|64.7|63.05|63.55|63.05|62.5|61.85|63.1|60.75|62.05|63.4|62.95|62.85|63.3|65.1|65.5|65.4|65.25|62.2|63.75|62.55|61.7|62.55|61.5|61.45|61.3|62.4|60.4|58.3|59.7|58.8|57.35|57.75|56.8|56.6|56.4|57.4|56.6|57.7|56.95|55.85|53.95|52.05|52.3|52|55.25|56.8|57.8|57.05|57.5|57.05||56.15|55.55|55.3|54.3|56.05|55.3|53.25|53.25|52.3|50.2|50.35|49.48|47.88|47.86|47.76|49.7|49.5|48.68|46.46|46.1|44.6||46.5|48.2|45.64|45.38|45.16|43.8|43.38|42.9|43.34|44.54|43.5|43.98|44.88|||46.2|45.68|44.36|45.54|43.9|46.44|46.7
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|196.75|194.15|196.35|196.45|184.5|184.3|174.85|174.1|169.55|170.75|175.6|171.1|162.95|166.15|159.45|160.55|163.25|160.15|164.35|158.1|158.3|159.7|160.55|161.25|160.2|159.7|158.85|163.2|162.5|161|160.4|159.95|160.6|157.45|153.85|156.9|155|159.55|158.75|160.8|163.95|162.95|161.45|165.75|167.6|168.35|171.05|173.95|172.75|175.05|175.45|176.95|171.35|171.25||166.9|169.1|168.75|||166.8|170.5|162|161.5|165.1|171.95|170.45|167.7|165.65|161.65|162.75|164.55|162|165.1|164.45|156.65|147.85|151.8|155.5|154|156|150.55|146.5|141.75|143.4|142.2|145.5|142.2|146.2|150.95|152.35|150.6|143.2|148.4|153.6|152.9|152.1|147.2|145.95|149.55|146.4|135.2|136.35|137.55|140.05|139.95|138.4|142.5|143.4|146.2|145.1|143.5|143.45|143.25|143.2|140.35|138.95|138.9|137.45|135.1|135.3|135.7|136.2|137.7|137.95|129.65|131.4|126.8|129.2|134.8|136.45|135.55|134.6|128.1|126.75|125.35|124.6|124.75|125.45|125|126.9|131.85|135.5|141.3|138.5|139.6|140|136.05|134.4|136.55|133.5|134.7|134.15|134.3|133.45|136.5|132.85|130.7|129|132.55|132|130.5|130|131.65|128.35|129.7|128.2|127.9|125.55|126|127.15|127|127.65|126.55|127.5|126.9|127.55|122.2|122|118.65|119|119.95|119.9|119.1|118.35|119.75|116.3|117|119.05|121.4|122.55|123.65|125.65|126.05|123.5|123.9|120.95|118.35|120.7|120.7|121|122.6|119.9|126.7|128.6|126.05|127.05|123.1|120.25|115.3|118.3|116.4|119.15|118.3|117.95|117.8|118.45|117.3|118.15|113.45|113|111.3|114|112|114.05|110.85|106.5|109.45|110||111.7|108.55|107.9|104.85|103.2|101.85|100.95|100.85|102.25|102.95|89.68|86.84|85.94|||88.3|84.7598|82.065|80.8651|77.8752|76.3409|79.8422
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|30.84|31.18|31.2|30.38|29.14|28.95|29.12|28.29|27.34|28.55|28|28.84|29.02|29.71|29.25|28.76|29.5|30.57|31.87|32.95|32.4|32.25|32.4|32.24|32.25|32.14|32.45|32.57|33.05|33.5|33.94|33.7|33.14|33.51|34.64|34.5|35.2|34.75|35.37|35.1|33.26|33.69|31.88|31.42|31.64|32.28|31.93|31.93|32.1|32.55|32.4|33.25|33.25|33.07||32.97|32.84|33.5|33.47||34|33.9|33.92|32.75|34.21|33.15|32.56|32.06|32.07|33.23|31.79|32.09|31.68|31.95|32.3|33.64|34.95|35.51|35.92|33.95|32.49|33.55|34.05|32.9|32.66|33.44|33.7|34.2|34.6|33.83|32.7|33.06|32.43|36.95|36.11|36.9|36|35.53|36|35|36.99|35.96|34.61|35.41|35.86|35.8|36.4|35.53|35.24|35.2|34.86|35.75|35.36|34.7|34.55|34.44|33.3|33.77|33.9|33.15|34.04|33.27|33.5|33.69|33.75|33.1|32.6|32.42|31.19|32.25|32.45|33|32.63|33.2|33.1|33.61|33.6|33.8|34.3|34.25|36.21|36.15|35.51|36.85|37.68|36.99|37|36.28|35.75|35.3|34.76|35.7|36.5|35|34.3|34.34|34.49|34.75|35.56|35.41|36.45|36.95|37.18|36.05|36|35.55|35.51|34.85|35.11|35.24|35.35|35.99|36.74|35.76|35.95|35.9|37.2|36.2|35.59|35.3|35.2|35.8|35.74|35.15|34.5|34.66|34.19|35.6|33.5|32|30.91|31.05|30.25|29.35|28.71|28.9|29.8|28.05|28.11|28.4|28.85|28.3|28.3|30|28.08|28.8|29.35|30.25||29.98|29.45|30.81|31|30.15|29.2|30|30|30|30.5|30.5|31.08|31|30|29.48|29.8|29.39|28.8|27.8|28.15|28.35|27.39|28.07|29.34||28|27.65|27.9|28.55|29.9|30|28.53|27.8|27.31|||27|28.63|27.61|29.4|30.55|30.5|30.95
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|51.89|52.95|53.18|53.46|54.31|53.39|53.88|53.86|53.08|52.89|50.74|51.14|52.46|52.55|50.95|51.66|53.71|52.43|52.81|52.3|52.81|53.43|52.28||51.42|51.36|51.4|51.13|50.81|50.67|49.3|49.6|49.52|48.04|46.47|47.54|45.01|47.7|47.5|47.85|48.68|48.12|48.06||48.59|48.72|49.26|49.21|50.14|51.36|50.45|49.04|48.22|48.4||49.83|49.07|48.64|48.32||47.74|47.09|45.98|46.4|47.25|47.26|47.13|47.09|47|47|47.41|47.62|46.87|46.83|47.38|47.5|46.6|45.62|44.68|43.96||44.54|44.26|42.54|43.28|42.53|42.64|43.37|41.29|39.5|40.23|40.19|40.7|39.3|34.03|35.65|34.97|35.74|36.17|35.71|36.25|36.73|38.13|38.29|39.03|39.48|37.89|37.9|37.67|38.32|38.46|39.83|39.98|40.18|40.23|40.4|39.42|39.76|40.03|39.79|39.58|38.81|38.79|39.76|38.71|38.42|38.85|39.15|39.62|41.92|43.72|44.77|45.31|44.33|44.82|43.88|44.88|44.12||44.34|44.09|42.04|41|41.16|41.92|41.5|41.5|41.75|41.04|39.15|40.22|40.74|40.86|40.8|42.1|42.68|43.06|42.67|41.96|41.43|40.61|40.47|39.93|40.04|41.17|41.64|41.79|41.06|41.64|41.02|41|41.35|39.43|38.34|39.27|39|39.56|38.62|39.05|38.8|37.26|38.81|39.06|39.21||38.1|37.75|37.76|37.55|37.27|38.31|37.77|39.23|38.8|38.47|39.8|38.31|39.14|38.59|38.15|37.52|40.19|41.51|43.68|42.48|40.31|39.97|38.94|39|37.7|39.39|39.77|38||36.65|36.85|36.72|36.58|36.85|35.12|35.95|35.06|36.96|38.28|39.4|38.07|37.95|38|38.77|39.3|39.64|41.67|40.08|41.43|40.25|39.28|40.29|38.82|40.61|41.62|41.05|41.89|43.63|42.17||43.64|43.77|43.71|41.87|37.04|37.42|37.01
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|249.5764|248.2084|251.1526|242.5875|241.16|243.1526|236.7585|233.5466|232.2381|228.9965|233.2493|236.3422|239.6433|238.8701|233.398|236.0745|237.1749|232.6842|239.5541|245.0857|241.7548|248.4463|259.4203|261.8589|261.621|258.4983|253.6805|251.0337|251.4203|253.0857|254.3348|259.6879|261.8589|256.9519|244.3422|248.5058|248.2976|254.5727|247.7325|248.1192|248.6842|248.3273|246.8701|249.9333|249.6061|252.7883|254.0969|250.3794|250.6768|255.5838|252.5801||258.082|258.766|||247.1377|250.647|246.8403|||243.5095|246.6619|244.1043|251.2121|249.8143|239.9407|238.9296|232.5355|231.7325|232.2381|231.0782|234.4388|233.16|237.1749|240.5652|243.0336|240.6842|253.9482|243.6879|242.0522|236.253|235.4797|239.0783|240.8329|237.5615|236.9667|235.6582|231.4054|237.4723|236.1935|238.0374|233.1898|235.2121|243.8366|244.0745|237.5913|228.4314|220.7883|217.1898|215.3756|216.5355|221.2641|218.9444|223.8217|226.4091|222.1563|225.8738|225.844|225.7548|212.5206|214.8106|212.2232|214.4537|211.0336|207.3756|209.4277|209.6359|213.9779|212.1043|213.2938|216.8924|215.5541|213.3533|208.2678|198.3942|199.8515|195.6284|194.6767|200.4165|193.9332|195.3607|190.186|188.0448|187.8961|188.7288|191.2269|186.5578|192.7139|189.5615|193.7251|200.3273|201.3979|198.6916|196.7288|198.3942|203.0634|196.2827|197.7696|192.585|189.9637|191.9443|190.0802|189.9054|187.3423|190.4879|191.653|186.6432|184.6044|188.7403|186.7597|186.4102|184.6626|186.9927|178.6625|177.3227|180.7596|177.9052|179.4198|178.1383|182.7985|180.3519|176.3324|176.7402|176.2742|171.7304|170.3906|162.0021|162.5264|153.3807|151.4583|151.8078|150.4097|150.6428|147.9631|147.2641|142.8951|142.7786|143.4194|141.1475|142.7203|139.3999|142.8368|140.9727||144.2932|141.1475|139.8659|134.9144|131.7105|133.9823|139.8077|141.3222|143.4776|148.9534|144.4679|143.1281|141.8465|140.1572|138.0601|136.2542|134.8561|133.9241|129.5551|128.157||127.5162|128.0988|128.4483|124.7201|123.2055|125.8269|127.8658|128.39|128.7396|126.5842|116.8559|114.8753|113.0112||117.6714|117.2637|116.0404|113.6811|111.7005|111.5549|110.0403|108.817|112.3704|114.1471|108.3801|109.8655|113.9141|||112.1665|113.0694|104.6519|101.5936|94.7197|97.8362|95.3605
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|13970|13520|13280|13180|13170|13290|13090|12990|12350|12540|12550|12650|12750|12730|12370|12710|12700|11970|11910|11900|11480|11700|11520|11550|11750|11780|11570|12370|12350|12340|12090|12420|12160|12190|11650|11680|11560|12210|12650|13240|13670|13940|13920|13900|13760|13860|13770|13780|13360|13420|12930|12730|12820|12710|||12650|12800|12690|||12750|12670|12840|13190|12770|13000|12850|12670|12250|12000|12030|12040|11930|11950|11700|11590|11830|11820|11520|11680|11550|11600|11060|10920|10520|10510|10640|10470|10430|10250|10050|9885|9875|10020|9780|9720|9630|9605|9430|9245|9075|9400|9285|9490|9520|9565|9805|9950|9895|9895|10090|9890|9920|9625|9560|9650|9370|9400|9250|9470|9335|9295|9055|9005|8810|9055|8930|8495|8820|8995|8895|8785|8935|8815|9330|9205|9025|9035|8875|9080|9000|8960|8880|8910|8755|8935|8730|8670|8710|9125|9030|8610|8650|8315|8425|8460|8405|8125|8115|8040|8030|7810|7705|7485|7575|7740|7685|7700|7780|7835|7820|7900|7860|7825|7780|7760|7595|7615|7570|7430|7550|7640|7730|7440|7400|7230|7200|7100|7075|7100|7095|7280|7260|7410|7655|7685|7160|6910|7010|6845|7255|7325|7480||7000|6995|6545||6125|6265|6385|6565|6520|||6480|6510|6340|6040|5825|5810|6120|6025||5910|5845|5920|5750|6125|6285|6450|6135|6050|6000|6035|6170|5950|6130|6235|5935|5780|6130||||6025|6195|5900|5385|5435|5575
05555|1082092|/equities/epiroc-b|EAFAGROWTH|168.5536|170.2253|172.1429|170.8154|170.8154|168.2585|161.6206|164.4233|162.7515|159.9489|162.0632|165.8492|168.0619|166.7834|163.4399|168.2094|167.4227|162.5549|164.0791|164.2266|158.3754|155.2286|154.8352|152.8193|152.6226|150.9508|148.9349|149.2791|149.7216|147.0173|150.1149|150.4591|147.9023|144.7063|141.4119|145.788|143.7721|147.0664|147.2139|148.4923|149.3774|145.2963|143.5262|143.6737|143.8704|146.7714|148.0006|149.8691|147.2139|147.4598|145.198||138.0684|139.1009|||136.6916|139.9368|139.7893|||139.5926|139.1009|138.0192|140.3302|137.675|140.2318|138.8551|138.4617|138.1176|136.3966|137.97|137.085|134.1348|134.2331|134.8232|132.9056|134.6757|134.0365|135.1674|134.2331|134.5282|136.9866|138.3634|136.6916|135.4132|135.3149|136.1999|136.1016|132.7581|134.7248|134.9707|134.6265|138.4126|137.4292|137.675|134.0365|131.0863|126.5135|125.4809|125.9726|125.0384|129.0703|128.2836|129.4145|118.3022|119.5806|121.2032|122.7766|122.6783|120.6623|122.6291|120.9573|122.8258|123.8583|122.9733|122.6291|122.4324|124.2517|121.9407|123.3667|122.6291|126.8085|124.0059|119.3839|120.564|119.9739|119.6789|119.6789|123.6617|121.7441|122.2849|121.6457|121.0065|122.5308|121.3015|125.3334|122.7274|124.2025|122.0882|121.8424|124.055|121.8424|122.2849|123.0225|125.3334|126.3168|123.3175|125.1859|122.6783|122.8258|123.5633|122.6783|123.6617|121.154|123.4158|123.3175|122.3833|120.6132|120.7607|119.9739|121.2032|118.5972|117.9088|117.1713|119.0889|121.154|120.4656|122.4816|119.0889|119.5806|122.6783|120.7115|120.9573|120.0723|120.6132|119.2856|116.6304|117.368|113.8769|113.4344|114.2211|113.7786|114.9095|111.5659|112.156|111.8118|112.0576|112.9919|111.1234|110.7792|112.5985|113.5819|113.3852||112.3527|111.2217|109.3041|106.649|107.4357|107.8782|110.6317|112.5985|111.4676|112.0576|109.6483|107.8782|105.9606|103.6496|103.1579|105.6164|105.8623|102.7154|100.0602|98.6835||101.0436|100.2569|101.2895|96.7069|93.029|97.9263|100.7978|100.3553|99.716|96.1365|95.2318|97.2969|90.5508||95.2121|100.6011|99.3719|99.7652|98.0443|100.0602|95.3891|91.9472|94.4844|92.0456|90.0985|92.6356|99.8636|||96.4315|96.6085|98.6835|96.2152|91.3965|97.5329|94.5631
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|9.73|9.74|9.79|9.71|9.81|9.82|10.1|9.85|9.72|9.5|9.57|9.38|9.5|9.49|9.38|9.67|9.67|9.61|9.52|9.7|9.75|9.77|9.95|9.84|9.77|9.73|9.69|9.74|9.65|9.64|9.24|9.21|9.13|8.87|8.88|8.98|8.89|8.95|8.83|8.83|8.89|8.79|8.81|8.87|8.72|8.74|8.76|8.68|8.75|8.81|8.85|8.92|8.97|9.22|||9.38|9.44||||9.19|9.17|9.2|9.23|9.28|9.19|9.17|9.37|9.39|9.47|9.3|9.44|9.49|9.5|9.5|9.5|9.46|9.72|9.52|9.52|9.54|9.39|9.57|9.46|9.62|9.71|9.79|9.8|9.65|9.72|9.87|9.6|9.6|9.26|9.24|9.09|8.91|8.8|8.91|8.8|8.97|9.23|9.09|9.24|9.27|9.11|9.41|9.39|9.46|9.35|9.53|9.55|9.55|9.34|9.3|9.31|9.26|9.38|9.35|9.37|9.31|9.35|9.41|9.13|9.38|9.42|9.26|9.16|9.36|9.37|9.33|9.27|9.16|9.13|9.03|9.07|8.98|9.01|8.78|8.89|9.07|8.78||8.49|8.64|8.73|8.66|8.69|8.52|8.56|8.64|8.54|8.63|8.58|8.71|8.72|8.55|8.5|8.51|8.44|8.59|8.47|8.56|8.55|8.49|8.73|8.55|8.13|8.19|8.3|8.15|8.25|8.18|8.11|8.2|8.21|8.02|8.12|8.14|8.1|7.97|7.91|7.89|7.758|7.826|7.555|7.541|7.557|7.495|7.426|7.724|7.805|7.693|7.762|7.595|7.647|7.51|7.307|7.451|7.321|7.425|7.402|7.443|7.441|7.359|7.392|7.336|7.225|7.238|7.223|6.961|6.983||6.896|6.821|6.842|6.773|7.153|6.953|6.935|7.257|7.263|7.228||7.051|7.055|6.907|6.893|7.069|7.093|7.066|6.834|6.813|6.685|6.667|6.688|6.695|6.723|6.949|6.757|6.656|6.679|||6.629|6.556|6.627|6.549|6.185|6.341|6.264
05557|1174890|/equities/endeavour-group|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|145.6|142.4|151|145.2|147.4|151.6|147|154.2|140.4|140.4|149.8|165.2|164.4|161.4|158|161.6|158.8|163.6|172.8|173|159.6|163|145.6|148.2|142.2|139.6|136.6|138.4|138.8|134.6|132.4|130.8|129.4|127.8|123.2|124.8|125|128.8|131.8|129.6|128.8|128.2|124.6|122|123.4|121|124.4|125|126.4|129.8|129.6||135.4|137.6|||134|130.4|130.8|||122.8|124|121.6|119|119.2|121.6|121|120.6|119.6|116.8|113|113|111|111.4|109.4|111|113.6|112.4|104|99.6|95.3|93.4|96.3|98.6|98.5|96.6|96.2|96|99.1|94.5|90.6|89|87|98.2|96.4|96.8|89.9|80.7|84.8|79.3|80.1|81.4|80|82.6|82|85.7|86.6|88.7|87.3|87.6|89.9|90.1|90.9|90.5|87.1|90.5|89.4|87.2|81.9|72.8|73.3|75.7|74.8|74.6|73.4|71.7|73.8|75.5|78.9|78.3|81|77|77.3|75.1|75.7|76.8|75.8|78.6|76.1|80.9|89.5|87|87.8|85.8|84.7|84.6|83.1|82.5|79.8|78.8|78.2|78.1|77.5|78.4|74.3|73.4|74.9|74.3|75.6|74.2|72|71.5|72.9|68.4|65|67.6|68.5|70.4|70.9|75.3|74.8|73.2|76.6|74.4|77|78.5|75|79.3|78.5|78.4|78.9|80.8|80.4|81.8|81.6|81.9|79.7|77.1|77.9|76.6|75.7|77.2|74.6||74.6|77|71.9|69|62.5|64.7|65.8|63.5|59.8|59.9|61.6|64.6|62.4|62.3|62.8|58.4|59|65.4|64.2|61.9||61.3|59.8|57.3|55.2|55|57.6|57.5|57.7|57.1|55.4|53.4|52.3|49.75||50.9|50.9|45.3|44|43.85|44.5|43.65|43|44.8|43|43.4|43.4|44.2|||42.25|41.9|42.45|43.75|39.25|38.95|39.05
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|24.6|25.4|25.3|24|24.6|24.1|24|23.05|23.5|23.5|24|25.05|25.25|26|24.55|25.5|25.25|26.2|27.25|27.8|27.6|28.25|28.95|||28.3|28.4|28.5|29.85|29.35|29.7|29.25|28.35|27.8|27.7|26.65|26.4|26.8|26.3|26.2|26.2|26|26.4|25.85|26|26.35|26.05|27.1|27.15|27.65|26.8|27.1|27.85|27.25||27.8|27.8|27.65|27.3||27.1|26.95|25.75|25.35|25.45|24.8|24|23.8|23.95|24.1|24|23.25|23.7|23.8|23.9|23.8|23.8|23.8|23.35|24.5|24.6|24|25.4|25.1|25.5|25.2|25.15|25.2|25.1|24.4|23.95|22.7|23.8|24.95|24.5|24|23.3|23|23.15|23.35|23.25|23.5|23.5||23.5|23.75|24.25|23.9|23.8|24.7|24.8|24.75||24.55|24.2|24.4|24.6|24.2|24.55|||24.05|24|24.5|23.5|23.75|24|23.5|23.7|23.4|23.45|24.75|24.65|25.2|24.3|23.95|25.2|25.05|24.8|24.3|23.9|23.55|22.8|23.15|23.85|21.8|22.25|22.5|22.55|22.05|21.5|21.6|21.4|21.1|21.05|20.15|20.2|20.05|19.54|19.52|19.42|19.5|19.2|19.26|19.1|18.84|18.4|18.06|17.98|18.22|18.2|18.7|18.76|18.38|17.92|18.56|18.46|18.08|18.58|18.44|18.12|17.96|18.1|18.44|18.38|18.18||18.32|17.94|18.82||18.14|18.24|18.54|18.76|18.48|17.72|17.52|17.12|17.22|17.04|17.1|16.9|16.8|17.56|17.48|17.54|17.48|17.58|17.36|17.36|16.56|17.04|16.5|17.28|17.28|17.4|17.5|17.04|16.12|15.84|16.38|16.76|16.98|16.98|17|17|17.1|17|||17|16.88|17.16|16.94|17|17.1|18|18.3|18.48|18|18.34|18.04|||16.84|16.38|16.9|16.8|16.52|16.9|17.2
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|122.5|116.3|117.9|118.15|116.4|115.95|112.75|111.25|107.55|105.65|105.5|106.75|107|104.6|103.3|102.1|102.25|101.5|103.9|103.55|102.05|102.3|103.6|103.75|102.8|102.2|102.75|103.5|106.9|104.6|106.85|106.3|107.8|108.45|103.65|107.75|109.35|110.7|108|108.85|109.5|109|109.05|109.95|109|110.8|112|107.25|107.15|108.8|106.1||108.7|107.6|||106.5|108.15|107.05|||105.9|105.95|105.45|107.5|105.85|104.35|105.4|105.3|102.5|100.7|100.5|96.52|93|91.58|89.8|89.08|89.68|91.32|91.34|90.88|91|90.4|90.62|90.58|91.38|90.72|90.7|90.82|90.3|89.46|89.26|86.84|91.2|97.06|96.7|96.08|95.5|92|92|90.16|91.64|93.46|92.58|98.98|102|100|103.2|102.8|102.55|99.84|102.45|99.5|100.1|100.05|99.9|101.35|99|99.38|99.98|98.96|98.72|96.94|96.4|94.56|94.14|93.4|91.8|92.16|94.44|96.3|94.14|93.96|92|91.58|91.98|92.24|92.56|93.56|91.54|91.88|96.2|94.62|93.98|94.4|94.96|96|95|94.76|92|91.84|92.72|90.34|88.76|85.96|88|88.44|88.36|87.34|86.76|86.52|86.12|85.54|85.8|83.5|84.5|84.8|84|84.48|81.12|82.94|80.5|79.24|80.26|80.04|79.2|79.2|80.64|81.28|80.04|79.28|77.18|77.16|77.22|76.4|76.2|76.12|76.3|75.44|75.7|75.96|74.82|76.42|75.96||74.06|75.4|75.82|73.16|72.76|71.06|75.42|75.5|75.74|74.26|73.64|73.92|70.34|69.8|69.26|70.02|70.04|66.76|65.38|65.34||63.6|63|60.56|56.64|55.66|56.22|59.12|57.92|58.3|58.02|57.28|57.18|56.54||59.16|61.74|58.84|60.74|61.76|58.9|58.2|57.7|56.92|55.9|53.04|51.76|53.5|||53|52.92|51|47.97|45.53|46.5|47.92
05561|1076785|/equities/mercari|EAFAGROWTH|5640|5400|5300|5160|5310|5180|5130|5280|5160|5180|5250|5440|5480|5260|5120|5360|5250||5490|5530|5440|5520|5970|6140|6160||5560|5160|5140|4970|5340|5120|5070|5090|5040|5140|5270|5240|5140|5250|5290|5100|5320|5620|5680|5450|5830|5530||5370|5240|5050|4960|4895|||4575|4530|4445|4400|4480|4500|4415|4430|4475|4465|4240|4295|4300|4345|4500|4385|4495|4355|4495|4595|4755|4865|4780|4655|4385|4410|4580||4230|4290|4250|4370|4390|4340|4290|4210|4015|4550|4515|4500|4585||4340|4400|4490|4495|4775|4625|4900|5080|5440|5610|5590|5500|5550|5760|5810|5820|5470|5550|5390|4985|4985|4910||4850|4790|4650|4710|4730|5000|||4755|4825|4870|4735|4580|4715|4795|4875|4890|4835|4880|5080|5190|4975|4810|4650|4990|4975|5000|5140|5100|4920|5020|4935|4720|4865|4810|4850|5030||5170|4660|4740|4815|4735|4420|4350|4305|4440|4375|||4505|4430|4420|4210|4160|4215|4065|4130|4030|3820|3740|3725|3745|3660|3520|3570|3330|3400|3425|3295|3300|3320|3285|3255|3325|3295|3175|2999|3115|3075|3165|3125|3220|3230|3275|3410|3355|3380|3210|3050|3000|2920|3015|2922|3000|2942|2802|2815|2810|2840|2841|2857|2901|2940|2899||||2718|2713||2658|2518|2508|2556|2441|2463|2697|2557|2430|2211|2146|2050|2071|2095|2073|2089|1970|1883|1952|2060
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|218.8|220.4|222.6|216.4|217|217.4|213.8|209.8|207.4|202|201.8|200.6|200.8|198.5|192.3|194.9|193.4|192.1|198.4|201.2|200.8|204|207.8|211.6|203.2|196.5|195.4|195.8|196|195.5|194.7|195.3|193.8|191.8|187.4|195.9|194|197.7|193.6|197|199|195|195|191.2|192|193.1|192.4|191.7|191.5|195.5|195.1||195.3|198.6|||199.7|198.7|199.4|||194.2|194.8|194|196.5|195.9|191.6|192.3|193.2|190.3|185|187.5|189.6|189|189|216.4|218|218.2|225.8|220|217.8|216.6|218.2|219|232.6|229|230.4|228.6|229|231.4|230.6|229.2|228.2|240|235|235|224.4|214.6|208.8|207.8|200.8|199.9|206|205.6|211.6|210.6|209.8|212|214|212.4|211.8|214.2|215|214.8|211|208.4|209.4|207.6|209.8|209.4|211|210.8|212.6|211.2|207.4|206.2|206|202.6|202.8|204.8|200.8|201.4|197.2|195.7|195.6|193.9|196.3|192.9|196|192.1|193|197.3|193.8|192.9|192|193.1|195.1|190.3|188.9|189|194|193.9|192|193|189.4|192.3|189.2|188.1|188.7|190.7|189.8|187.1|183.7|186|179.3|177.2|179.9|179.2|180.9|179.5|184.5|181.4|179|179.2|176.9|176.2|176.2|174.7|175.5|172.3|171.8|173.5|174.1|174.1|171.7|174.7|170.7|169|168.9|168.9|168.9|166.5|169.8|168||170|173.4|171.3|168.8|168.7|170.6|180.7|182|179.4|182.3|177|179.2|174.2|170.8|168.9|165|165.8|169.8|168.9|169||169.6|168.8|166.5|162.6|158.5|161.8|151.3|151.7|149.8|147.3|146.3|142.5|140.1||146.6|150|149.7|150.9|152|154.2|148.3|147.8|150.6|153.8|148.2|151.7|157.3|||150.3|151.4|152.5|142.4|138.5|137.5|137.9
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.24|4.21|4.2|4.15|3.962|3.93|3.94|3.93|3.88|3.9|3.9|3.9|3.94|3.975|3.8|3.9|3.71|3.53|3.35|3.26|3.3|3.33|3.308||3.295|3.33|3.3|3.365|3.28|3.18|3.15|3.14|3.14|3.105|3.08|3.14|3.13|3.15|3.15|3.14|3.21|3.29|3.26||3.3|3.2424|3.2|3.2|3.18|3.2|3.245|3.1|3.2032|3.24||3.16|3.21|3.2|3.25||3.25|3.2|3.15|3.23|3.35|3.35|3.31|3.33|3.315|3.33|3.29|3.27|3.34|3.36|3.34|3.32|3.31|3.3|3.35|3.41||3.45|3.37|3.06|3.03|3.09|3.085|3.04|2.95|2.88|2.912|2.96|2.86|2.82|2.62|2.63|2.6|2.51|2.49|2.48|2.54|2.545|2.635|2.65|2.64|2.631|2.62|2.55|2.57|2.53|2.55|2.58|2.61|2.61|2.6|2.63|2.62|2.6|2.58|2.53|2.52|2.53|2.485|2.49|2.455|2.455|2.48|2.48|2.51|2.58|2.63|2.61|2.6033|2.58|2.585|2.64|2.62|2.63||2.65|2.68|2.62|2.64|2.71|2.705|2.665|2.72|2.78|2.66|2.64|2.675|2.665|2.725|2.74|2.78|2.71|2.705|2.625|2.59|2.535|2.58|2.59|2.47|2.425|2.535|2.5299|2.614|2.62|2.62|2.65|2.62|2.65|2.68|2.63|2.66|2.71|2.76|2.73|2.73|2.74|2.73|2.78|2.75|2.8625||2.75|2.71|2.68|2.7|2.71|2.78|2.83|2.9|2.93|2.88|2.91|2.99|2.99|2.95|3.105|2.96|3.15|3.1799|3.69|3.42|3.33|3.15|3.03|2.8|2.74|2.768|2.72|2.7||2.65|2.6|2.65|2.66|2.79|2.88|2.77|3.14|3.05|3.3|3.22|3.31|3.45|4.23|4.295|4.282|4.35|4.385|4.31||4.22|4.32||4.2055|4.43|4.335|4.33|4.29|4.48|4.33||4.3725|4.2|4.22|4.055|3.86|3.97|3.85
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|110.65|111.95|115.75|112.5|112.25|111.5|106.45|109|104.8|107|110.1|115.7|117.8|116.25|114|115.4|115.75|117.75|124.55|127.5|124.5|126.4|130.1|130.4|129.25|126.75|123.15|124|121|120.45|117.35|117|100.75|99.15|94.5|97.125|98|100.25|102.6|103.7|101.35|99.4|98.1|97.25|97.7|99.5|98.5|97.4|99.375|101.3|100.55||101.5|99.65|||98.3|98.5|97.025|||96.5|96.85|93.65|95.95|93.475|89.125|90|86.975|86.3|85|86.075|87.15|85.925|84.5|83.95|81.5|85|87.05|85.75|81.25|80|78.55|82.025|88.075|90.175|92.825|87.525|85|86.6|81.15|81.35|81.7|84.825|96.675|92.825|89.775|87|86.5|90|86.725|86|90|87|89.5|90|87.525|90.075|88.25|86|85.125|86.05|86.375|85.775|87.65|86.425|87.55|87.4|88.5|84.3|85|83.4|84.175|85.05|85.625|85.075|87.4|86.025|83.8|83.675|84.6|84.5|82.425|83.875|81.6|82.35|83.025|82.15|82.525|80|80.7|86.775|87.175|85|85.225|85.375|86.475|84|83.275|81.4|83.45|81.45|78.45|79.5|77.2|76.45|68.85|69.875|71.5|74.6|73.525|74|73.05|73.4|70.475|68|68.425|68.475|71.95|69.125|71.9|69.625|70.8|72.525|70.8|70.425|68.8|67.575|70.125|71.7|72.5|71.5|71.675|70.1|68.1|68.475|66.5|65.275|63.625|65.5|63.75|62.5|63.45|61.475||60.3|62.075|59.75|59.1|58.475|58.85|60.6|58.925|57.5|58.5|58.8|58.1|57.95|57.025|57.175|54.75|54.475|58.425|60.5|59.8||54.05|59.975|57.75|55.25|55.6|55.275|56.1|54.125|54.15|55.075|52.425|53|51.2||52.15|52.7|53.5|52.975|52|51.5|52.325|52.45|52.9|52.5|49.97|47.88|48.27|||45.95|46|47|47.79|47.02|46|48.35
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|16.95|17.05|17.74|17.45|17.7|17.96|17.11|16.78|16.3|16.03|16.12|16.66|18.49|18.41|17.86|18.24|18.2|18.55|18.97|19.58|18.81|19.66|20.08|20.13|20.13|21.76|21.86|21.86|22.65|22.94|22.5|22.99|22.4|22.35|22.25|22.6|21.86|23.04|24.18|24.57|24.23|23.44|23.19|22.85|22.75|23.19|23.19|23.09|23.93|25.26|25.46|23.73|23.04|23.73||22.5|22.7|22.7|22.7||22.01|21.86|20.72|19.88|19.88|20.08|19.52|19.18|18.69|18.26|18.3|18.26|18.43|17.88|17.68|17.7|17.45|17.15|17.53|17.23|17.07|17.27|16.86|17.35|17.37|17.03|16.86|16.8|16.95|17.15|17.59|17.23|16.12|16.38|16.6|17.03|16.38|16.56|16.01|16.11|15.71|15.26|15.53|15.77|15.95|15.89|16.38|16.48|16.52|16.78|16.6|17.07|16.62|16.07|14.94|15.32|14.96|14.72|14.53|14.43|14.47|13.95|13.68|13.64|13.44|13.68|13.64|13.74|13.87|14.15|13.72|13.91|14.01|13.87|13.91|13.82|13.8|13.36|13.87|13.54|14.13|14.23|14.07|14.13|14.17|14.07|14.25|14.05|14.07|13.8|13.78|13.68|13.62|13.64|13.48|13.74|13.84|13.76|13.82|13.82|13.72|13.7|13.66|13.76|13.7|13.68|13.82|13.8|13.84|13.86|14.35|14.03|13.99|14.05|13.62|13.62|13.18|13.42|13.52|13.56|13.26|13.22|12.99|12.37|12.65|12.55|12.28|12.14|12|11.84|11.59|11.49|11.84|11.55|11.59|11.55|11.55|11.49|11.33|11.51|11.72|11.86|11.9|12.02|12.14|12.39|12.3|12.22|11.98|11.76|11.57|11.09|11.57|11.57|11.31|11.27|11.09|11.07|11.25|11.07|11.05|11.41|11.29|11.15|10.95|10.95|10.86|11.03|10.93||11.05|10.99|10.87|10.68|10.46|10.44|10.4|10.3|10.46|10.64|10.6|10.36|10.28|||10.6|10.3|10.24|10.32|10.28|10.18|10.36
05566|1128943|/equities/adevinta-b|EAFAGROWTH|128.1|127|132.2|129|130|135.5|134.6|139.3|133.2|133.9|134.1|135.5|129.8|125.4|121.1|123.3|126.3|126.7|128.9|130|129.8|129.9|135.5|132.5|134.6|138.5|141.2|140.6|139.8|137.6|138.8|136.6|130.6|129.5|127.8|121.7|124.8|127.5|131.9|130.3|129.8|126.6|128.6|127.5|124.5|125|130|129.2|135.6|136.2|132.5|130|136.8|141.6|||144|143.2|144.6|||143|142.5|141.1|143.1|140.1|137.5|135.1|133.2|134.7|128.6|131|135.3|136|136|136.4|136.6|140.1|146.8|144.9|146|144.2|136.4|139.2|138.5|134.5|136|135.2|137.4|139.9|140|138.6|141.7|152.4|143.8|146.6|145.7|142.8|142|147.5|149|150.9|153.2|155.5|159.7|158|157.4|163.2|165.3|168.6|166.8|170.2|169.7|169.7|169.7|167.6|168|173|175|164|163.5|160.3|164.4|162.2|157|158.1|162|154.5|151.5|161.8|163.4|160.8|160.5|155.9|152.6|152.8|150.2|153.9|153|150.6|162.7|164|159.9|163|160.9|162.4|162|161.5|160|160.3|159|159|158.4|154.4|155|154|153.6|155.3|155.2|160.1|162.2|158.7|155|155|146.8|148.2|148.1|143.3|144.8|136|141|147.6|144.8||115|115.8|106.3|102.1|100|98.05|97|97.3|98.2|97.3|97.3|97.3|99|96.9|95.15|97.05|96.4|97.8|99.5|98.3|97.95|99.45|102|97.05|101.3|97.15|99.65|102.8|104|105|110|112|108.3|106.7||103.2|101.9|99.4|102.2|100.8|100.9||99.75|99|95.05|95.1|96.55|99.4|95.85|96.7|98.15|97.5|94.35|91.65|84.25||84.75|82.7|81.5|82.4|85.5|85.25|85.9|86.75|87.7|89.55|89.9|93|99.45||||104.4|104.1|98.15|91.55|89|90.8
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|229.739|227.825|227.825|226.389|227.346|227.346|227.825|225.431|221.124|215.38|215.859|217.295|213.466|212.509|207.722|210.115|212.509|205.808|207.722|208.201|201.5|203.415|202.936|203.893|202.936|205.329|204.851|205.808|204.372|202.936|206.765|205.808|204.372|201.022|198.629|200.543|200.543|205.808|204.851|209.158|209.158|208.68|204.372|204.372|202.936|206.765|206.287|207.244|201.5|202.458|201.022||191.449|189.535|||187.046|188.195|187.429|||186.089|186.28|185.897|189.535|187.812|188.003|188.003|183.791|183.408|184.174|185.514|185.897|184.748|186.472|186.472|186.472|189.343|188.195|190.683|190.875|191.449|194.321|190.683|192.406|191.258|191.928|191.449|190.109|185.323|183.6|184.366|185.514|188.577|182.26|182.26|176.516|173.262|172.687|165.604|163.881|161.583|166.369|169.241|183.8|181.8|179.8|184.6|185.4|182.6|176.4|180.4|180.2|183.2|180.8|183|182.4|179.8|179.8|173.2|175|173.8|174.8|176|166.6|167|169.2|167.4|165.4|170.6|172.4|174|174.2|175|176.6|176.2|174.8|172.6|173.6|172.6|170.2|169.4|167.2|167.4|166.6|166.8|164.4|162.6|164|160.2|161.2|164.4|163|162|159|163.2|163.4|164.2|159.6|158|158.2|158.4|155.6|154.8|150.6|154.2|158|155.6|159|157.4|158.6|160|157|159|159.6|158.8|160.4|157.2|157.6|152.8|151.8|153.6|155.2|153.4|148.8|148.8|147.4|143.2|147.6|144.4|143.4|143.6|148.8|148.4||147|147.2|144.8|136.2|136.4|135.8|146|149.4|151.8|152.6|147.4|146.6|141.6|137.8|133|137|136.4|134.2|129.6|125.2||127|126.8|125.2|118.6|116.6|118|123.2|124|126.8|122|122.8|123.4|120.2||125.6|129.2|123|118.2|116|119.8|126.6|120.6|125.2|124.4|119.4|118|125.8|||127.2|126.6|129|120.8|112.2|115|112.6
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|310|315.8|326.2|330.2|329.4|333|341.4|338.2|325.4|319|318.6|315.2|315|305.4|297.8|307.6|294|301|300|303|294.8|296.2|296.8|301.8|302.4|287.8|283.2|287|288.8|291|290.4|291|284.4|286.8|277.2|274.2|265.2|277.4|284.6|280|285|283|284|284.2|282.2|284.8|292.8|293.8|300|297|294|292|306.8|314.6|||319.8|316|312|||318|318|316.8|320.6|308.2|301.4|298.4|294.2|303.8|306.6|314.2|320|309|316|317.8|324.8|324.4|324|342|341.6|325.8|311.8|319.2|313|308|308.2|308.4|309.8|316.2|322|317.8|320|338.8|357.6|365|349.4|339.6|338|342.6|339.8|341.2|346|354|364.2|365.6|365.6|379.4|385.4|381.4|379.6|387.2|371.8|375.8|372.2|375|386.6|388.2|382.8|375.2|373.2|373|372.8|372.2|367.8|365|364.2|355.6|350|362.6|354|360.4|359|354.4|352|345.4|342|342.8|341.6|334.6|339.8|343.6|350.2|346.2|354|353.6|346|336.6|335.4|332.6|330.8|330.6|325.6|324.4|322.6|324|319|317|317.8|325.8|317.8|306.2|305.2|305|299.2|297.6|301|303.2|296|288.6|294.8|299.4|296.8||259.4|246.6|239|227|227.6|225|226|234.8|227.8|230.4|233.8|232|227.2|226.6|226|224.6|227|226.2|229.2|230.4|233.2|238|242.6|238|240.2|235.8|227.4|234|233.8|242.4|248.2|244.4|240.8|239||233|233.2|233.2|232|226.6|223.4||223.8|219.4|211.4|206.2|205|206.4|211.4|206.6|213.4|221|201|194.2|189.9||199.1|191.1|192.9|198.9|196.3|198.4|194.1|196.2|200.8|204.6|196.6|194.7|201.6||||190|195|187.3|175.8|176.6|178.6
05569|943483|/equities/sitc|EAFAGROWTH|25.5|25.25|24.85|24.75|24.6|23.55|22.7|22|21.75|22.75|22.25|22.85|21.8|21.45|20.4|21.2|20.45|20.55|19.8|19.8|20.15|21.5|21.5|||20.45|20.25|19.08|18.28|17.7|17.84|17.64|18.28|17.94|17.82|17.48|18.18|19.4|19.68|19.9|19.98|20.2|18.88|18.48|17.78|17.92|18.78|18.72|17.98|18.34|17.92|18.14|18.46|18||16.74|16.78|16.74|16.94||16.2|15.58|15.06|15.94|16.08|15.26|15.24|14.98|14.64|15|15.38|15.04|14.92|14.82|15.36|15.56|15.5|15.92|14.9|15.76|16.02|16.14|17|16.1|16.46|16.02|15.26|14.6|14.42|13.76|13.94|13.2|13.6|14.46|13.6|13.6|13.48|13.34|12.74|11.96|12.1|12.26|12.28||12.24|12.02|12.08|12.06|11.62|11.96|12|12||11.7|11.38|11.6|11.14|11|10.7|||10.7|10.98|10.94|10.74|11.04|10.82|10.94|11.14|11.06|10.82|10.98|10.84|11|10.86|10.64|10.02|9.76|9.8|10.1|10|10.16|10.16|10.18|10|10.06|10.22|10.38|10.38|9.85|9.38|9.44|9.27|9.06|9.19|9.11|8.68|8.09|8|8.35|8.34|8.27|8.34|7.87|7.77|8.01|7.95|8.03|7.98|7.91|8|8.05|8.1|8.03|8.19|7.97|8.15|8.24|8.27|8.18|8.54|8.6|8.51|8.4|8.41|8.6||8.27|8.45|8.18||8.12|8.03|7.73|8.3|8.32|7.92|7.97|7.81|7.81|8.06|8.29|8.26|8.3|8.05|7.96|7.85|7.74|7.6|7.32|7.12|7.17|7.34|7.12|7.02|7.41|7.5|7.54|7.3|7.3|7.48|7.52|7.59|7.62|7.7|7.55|7.54|7.5|7.46|||7.69|7.18|7.35|7|6.97|7|7|7.18|7.28|7.03|7.21|7.08|||7.22|7.01|7|6.81|6.9|7.03|7.15
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2502|2392|2486|2450|2500|2510|2458|2426|2302|2240|2270|2298|2324|2250|2234|2180|2166|2204|2256|2300|2256|2270|2280|2302|2268|2258|2110|2214|2288|2300|2354|2358|2430|2370|2322|2408|2366|2480|2596|2554|2568|2494|2474|2408|2370|2460|2464|2472|2458|2460|2462|2300|2254|2314|||2278|2332|2320|||2266|2300|2248|2264|2128|2084|2148|2158|2162|2148|2236|2154|2102|2120|2140|2170|2216|2280|2446|2380|2454|2476|2542|2596|2620|2528|2564|2642|2646|2650|2698|2622|2646|2814|2828|2698|2640|2552|2498|2484|2384|2516|2524|2610|2670|2664|2718|2728|2810|2760|2810|2816|2842|2722|2686|2614|2556|2578|2514|2482|2440|2450|2412|2338|2292|2286|2244|2236|2292|2316|2282|2246|2242|2258|2272|2270|2256|2332|2288|2308|2344|2350|2370|2336|2354|2382|2350|2420|2374|2250|2250|2240|2244|2210|2268|2254|2248|2240|2268|2224|2144|2102|2130|2052|2064|2096|2078|2090|2096|2100|2100|2050|2078|2018|2054|2044|2050|1978|1907|1894|1881|1870|1850|1833|1835|1814|1795|1807|1778|1767|1756|1811|1771|1778|1822|1807|1791|1723|1722|1722|1793|1827|1861||1879|1933|1905||1876|1845|1833|1873|1836|||1698|1616|1573|1477|1381|1416|1427|1431||1430|1437|1377|1343|1397|1430|1485|1417|1361|1325|1348|1315|1347|1382|1355|1281|1278|1362||||1302|1314|1251|1192|1176|1199
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.76|7.6|7.77|7.7|7.55|7.1|7.09|7.01|7.03|7.14|7.03|7.32|7.36|7.58|7.55|7.4|7.3|7.14|6.87|6.75|6.9|6.97|7|6.79|6.9|7.09|7.16|7.1|7.18|7.19|7.21|7.4|7.45|7.4|7.45|7.17|7.25|7.29|7.5|7.36|7.5|7.44|7.27|7.335|7.57|7.68|7.55|7.65|7.92|7.99|7.78|7.75|7.69|7.56||7.58|7.725|7.68|7.75||7.68|7.75|7.76|7.74|7.755|8.06|7.9|7.9|7.95|8.12|8.2|8.15|7.94|7.99|7.72|7.69|7.72|7.685|7.78|7.655|7.8|7.8|7.66|7.665|7.675|7.72|7.78|7.79|7.65|7.74|7.6|7.69|7.6|7.11|7.13|7.08|7.15|7.12|6.95|7|7.06|7.185|7.19|7.22|7.36|7.38|7.22|7.31|7.27|7.2|7.445|7.45|7.5|7.45|7.6|7.6|7.535|7.4|7.3|7.36|7.33|7.285|7.23|7.18|7.055|7.04|7.14|6.94|6.98|6.93|7.11|7.13|7.1|7.05|7.01|7.11|7.01|7.1|7.02|7.085|7|6.74|6.63|6.63|6.69|6.51|6.52|6.665|6.63|6.58|6.45|6.39|6.28|6.26|6.2|6.3|6.29|6.32|6.16|6.28|6.28|6.19|6.22|6.355|6.38|6.22|6.28|6.2|6.3|6.34|6.31|6.42|6.44|6.21|6.18|6.15|6.09|5.975|6.1|6.24|6.25|6.34|6.37|6.39|6.48|6.36|6.42|6.57|6.43|6.23|6.36|6.37|6.45|6.58|6.81|6.55|6.75|6.5|6.43|6.48|6.75|6.91|6.95|7.21|6.96|7.1|6.85|6.6||6.5|6.4|6.54|6.32|5.98|5.8|5.68|5.8|5.75|5.6|5.7|5.69|5.83|5.8|5.975|5.68|5.7|5.83|5.86|5.85|5.96|6.09|5.99|6.03||5.64|5.79|5.74|5.995|5.97|6.11|5.95|5.99|5.82|||5.75|5.45|5.385||5.04|5.125|5.25
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|5140|5150|5190|5140|5100|5080|5110|5140|5150|5110|5240|5220|5260|5370|5280|5260|5230||5170|5150|5200|5180|5120|5170|5250||5170|5330|5250|5180|5090|5110|5090|5100|5100|5110|5110|5110|5110|5120|5110|5110|5100|5080|5070|5060|5090|5030||5050|5020|5020|5000|4960|||5000|5030|5100|5090|5100|5110|5110|5100|5140|5150|5150|5190|5200|5210|5220|5140|5100|5060|5080|5060|5070|5070|5070|5150|5200|5190|5210||5240|5300|5370|5300|5310|5180|5240|5150|5100|5090|5030|5060|5040||5000|4950|5010|5050|5070|5050|5070|5060|5080|5080|5080|5080|5100|5110|5130|5160|5160|5160|5140|5130|5110|5080||5120|5130|5150|5170|5170|5200|||5170|5210|5220|5230|5270|5220|5220|5190|5170|5140|5120|5120|5160|5150|5200|5050|5140|5210|5160|5220|5170|5250|5240|5340|5310|5370|5320|5410|5370||5250|5200|5230|5200|5210|5040|5250|5260|5690|5700|||5580|5630|5580|5710|5560|5500|5440|5570|5590|5670|5740|5690|5820|5760|5700|5660|5820|5850|6050|6160|6110|6110|6140|6160|6100|6070|6010|6010|6130|6070|5970|5960|5860|5870|5830|5810|5730|5710|5730|5680|5680|5680|5650|5560|5550|5570|5590|5530|5550|5480|5560|5470|5420|5370|5340||||5300|5280||5390|5360|5340|5380|5440|5360|5320|5310|5280|5250|5130|5080|5050|5130|5020|4970|4790|4875|4745|4750
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|17.59|17.5|17.744|17.022|16|16.1|15.922|15.376|15.938|16.56|17.7|18.548|18.39|18.722|18.156|18.394|19.286|19.33|20.44|20.77|20.33|19.778|19.28|19.23|19.444|19.4|19.2|19.2|19.5|19.5|19.8|20.315|20.96|20.6|19.8|19.75|18.416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|9.1|9.36|9.42|9.52|9.44|9.55|9.7|9.82|9.92|10.13|10.01|10.1|10.02|9.5|9.69|9.34|11.13|11.3|11.34|11.17|10.95|10.98|10.77|10.55|10.66|10.79|10.91|11.07|11.05|11.07|10.97|11.07|11.1|11.48|11.54|11.33|11.5|11.07|10.97|10.9|10.91|11.01|11.01|10.75|11.01|11.2|11.24|11.41|11.41|11.67|11.66|11.65|12.17|12.41||12.07|12.05|12.22|12.28||12.06|11.89|11.49|10.94|11||14.12|14.2|14.06|13.95|14|13.85|14.07|14.06|14.18|13.7|14.02|14.21|14.75|14.67|14.72|14.5|14.38|14.36|14.59|14.54|14.82|15.59|15.3|15.32|15.65|15.43|15.33|15.45|14.81|14.35|14.2|14.31|14.26|14.64|14.86|15.21|15.12|15.33|15.37|15.45|15.46|15.78|15.7|15.66|15.75|16.26|16.12|15.75|15.57|15.7|15.5|15.48|15.44|15.2|15.19|15.34|15.84|16.65|18.44|18.15|18.26|17.65|17.86|17.7|17.88|18.17|18.08|17.72|17.91|17.88|17.84|18.28|18.3|18.27|18.79|18.3|18.3|18.59|19.3|20.11|20.06|20.03|20.43|20.27|19.92|20.35|21.5|21.4|20.95|20.77|20.5|20.58|20.73|20.52|20.85|21.28|21.11|20.8|20.84|21.51|20.94|20.75|20.7|20.84|21.15|20.93|21.21|20.53|20.7|20.26|21.07|20.93|20.7|20.53|20.65|21|21.19|20.9|21.13|20.81|20.14|20.19|19.76|19.44|19.43|19.4|19.06|19.38|20.33|20.85|20.32|18.95|18.7|18.8|18.95|19.22|19.01|19.8|19|19.35|18.94|18.7||19|18.6|18.94|19.2|19|18.82|19.17|19.48|19.42|19.95|19.45|19.25|19.55|19.3|19.21|19.53|19.74|19.81|19.94|19.97|19.2|19.63|19.97|20.33||19.7|19.6|19.75|19.45|19.91|19.81|19.5|19.1|18.37|||17.48|17.93|17.59|17.38|17.19|17.08|17.3
05575|1123144|/equities/futu-holdings|EAFAGROWTH|133.25|135.64|142.22|148.36|159.49|160.51|147.3|152.91|123|140.41|131.45|144.38|157.31|165.68|152.79|154.01|166.16|167.19|174.52|189.7|171.81|183.35|191||147.57|157.34|165.24|154.41|128|116|115.07|118.63|116.97|105|99.41|99|96.26|103.2|102.26|99.89|98.91|89.96|81.07||69.38|73.01|69.07|70.89|61.5|64.53|57.43|55.32|58.61|48.94||45.75|42.5|39.3|38.91||37.88|39.52|40.51|42.47|43.32|42.3|41.55|41.58|41|42.6|45|43.34|43.62|42.29|41.15|41.7|43.08|42.08|44.1|43.98||45.08|46.65|48.55|48.55|46.51|43|45.5|43.86|42.06|39.81|37|36.34|35.82|34.74|33.36|30.9|29.7|29.84|29.73|30.99|31.23|32.3|31.47|33.22|32.51|31.76|34.48|30.96|30.99|30.97|30.64|31.01|31.49|32.07|31.2|32.04|28.61|27.52|27.62|29.02|28.62|28.5|29.42|29.96|29.57|29.65|29.74|30.18|30.28|30.59|32.36|32.79|32.2|30.74|31.08|31.1|30.52||29.9|29.87|31.96|33.05|32.17|31.96|31.7|32.44|33|32.64|31.61|31.92|32.22|35.4|33.91|33.23|33.68|35.56|34|34.97|35.99|37.46|40.3|36.61|35.68|34.37|33.8|31.96|29.7|29.74|28.68|27.32|28.42|29.71|28.95|27.94|29.39|29.77|29.57|30|30.32|31.51|30.83|30.78|29.36||26.66|23.24|23.67|23.15|24.31|24.96|24.07|24.31|22.44|22.15|21.65|21.74|21.94|20.65|18.79|18.16|19.66|19.87|19.82|18|18.19|20.05|18.95|16.84|15.99|14.88|14.55|14.7||13.82|14|15.16|14.12|12.71|13.11|12.76|12.28|12.4|12.3|11.98|11.37|11.05|10.71|10.42|10.44|11.15|10.75|10.47|10.47|10.49|10.32|10.68|10.14|10.51|10.7|10.67|10.5|10.6|10.42||10.6|10.62|10.54|10.8|10.54|10.14|9.9
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|136.51|142.48|143.06|144.82|145.27|148.25|141.78|146.41|135.78|137.14|139.72|148.58|147.8|151.9|146.83|148.47|152.54|157.51|158.36|163.76|158.48|152.89|151.84||162.78|163.8|161.8|163.47|161.86|162.11|162.32|160.2|167.52|163.68|160.25|163.75|162.3|165.75|162.47|162.26|161.3|162.73|164.07||160|158.2|157.48|162.33|154.18|152.58|150.33|144.83|152.65|154.69||161.59|161|159.65|163.96||161.17|161.43|162.84|146.59|145.08|124.71|119.28|115.68|112.76|110.45|107.63|109.23|113.34|111.88|113.9|114.49|112.71|112.97|114.87|113.2||111.59|109.95|111.38|109.49|108.31|106.42|105.62|106.32|105.96|103.71|103.75|95.65|105.54|107.63|108.49|106.87|101.62|99.71|99.15|102.57|102.83|104.89|106.4|108.44|109.67|109.46|111.33|112.04|113.01|111.54|112.53|113.13|115.24|114|112.65|112.55|110.7|109.13|107.39|108.07|103.42|102.14|100.35|99.39|98.13|99.25|101.14|99.43|97.7|97.675|101.17|103.29|98.02|97.95|98.29|99.46|100.56||101.98|106.65|112.56|113.16|110.5|112.01|111.64|113.03|108.92|107.38|107.27|109.44|107.86|108.57|106.19|108.94|110.78|109|107.17|107.38|110.59|113.49|115.06|112.15|119.87|117.84|118.48|115.88|112.68|114.43|113.52|116.85|117.16|116.89|117.53|109.08|108.9|108|107.54|104.51|109|109.75|107.26|107.34|106.92||102.97|102.89|99.27|94.66|95.15|97.27|96.75|100.97|101.27|101.3|101.75|102.32|101.1|99.36|98.12|95.68|103.61|103.83|106.35|105.4|105.08|106.2|104.86|105.67|103.78|102.18|101.79|103.34||100.32|97.24|97.5|96.07|97.91|95.54|97.76|96.36|109.74|114.77|109.06|105.93|100.8|97.99|97.72|96.36|98.76|98.96|95.48|96.28|94.7|94.56|94.85|91.29|95|92|88.67|86|87.97|87.3||89.09|86.34|83.28|83.74|76.75|81.73|79.94
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|41.1|41.03|41.17|41.59|41.72|42.24|43.37|43.48|44.73|44.84|45.24|46.4|46.4|45.98|45.47|46.18|46.15|46.01|46.78|47.15|47.26|49.2|49.25|48.85|48.69|48.72|49.38|49.56|48.96|49.14|48.66|48.06|47.06|47.17|47.16|46.52|46.82|47.38|47.32|47.81|47.88|48.57|48.08|47.8|48.06|48.32|47.68|47.3|45.94|46.01|46.23|46.5|46.16|46.54|||46.73|47.21|46.96|||46.48|46.81|46.71|48.12|48.06|47.81|46.95|46.01|45.58|46.43|46.59|45.27|47.37|47.65|48.14|48.47|48.32|48.77|48.26|47.99|47.84|48.03|48.64|48.82|48.64|48.97|48.68|48.54|48.39|48.09|47.48|46.72|46.76|46.21|46.49|45.9|45.37|44.33|43.74|43.52|46.13|47|46.26|46.06|43.9|45.68|45.49|45.32|45.77|45.21|44.99|44.53|44.78|44.64|45.01|45.75|45.33|45.02|43.91|44.38|42.35|42.6|41.72|40.38|40.28|40.96|40.34|40.6|41.52|42.02|41.9|41.87|42.28|41.96|39.84|39.5|37.94|38.26|38.36|38.34|39.32|39.51|40.1|39.58|39.5|38.98|38.2|37.68|37.5|37.48|38.13|38.04|38.14|37.74|38.3|37.6|36.98|36.59|36.32|36.34|36.6|36.28|36.09|37.06|37.21|38.24|37.44|38.13|37.82|38.18|38.62|38.44|38.46|37.99|37.98|38.4|37.22|38.3|37.24|37.22|36.86|37.18|37.12|36.43|36.34|35.83|35.52|35.85|35.68|35.09|35.76|36.18|35.96|35.88|35.91|35.85|35.77|34.9|36.18|36.34|37.38|37.5|38.19|37.38|37.08|37.05|36.92||35.58|36.2|35.52|35.2|35.08|34.88|34.58|34.68|34.24|34.26|32.5|32.05|34.06|34.92|34.94|35.48|35.02|34.55|35.11|34.37||35.78|37.08|36.54|36.17|36.75|36.75|36.95|36.27|38.04|36.29|35.87|37.19|37.22|||36.34|35.73|35.91|34.28|32.66|32.49|33.17
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|7550|7560|7730|7670|7870|7530|7580|7510|7480|7800|7800|7950|8170|8030|8190|8300|8170||8510|8580|8800|9200|9300|8990|8640||8500|8400|8600|8320|8120|8500|8030|7800|7830|8130|7900|8230|8380|8560|8560|8420|8640|8830|9010|9000|9060|8980||9170|9160|9060|9320|9180|||9220|9310|9380|9130|9160|9000|8680|8720|8560|8790|8850|8760|8710|8530|8310|8600|8490|8190|8320|8260|8610|8430|8330|8460|8370|8120|7880||7580|7660|7640|7680|7700|7410|7620|7440|7220|7500|7420|7340|7120||6930|6880|6660|6710|6730|6590|6790|6770|6820|6790|6950|6790|6830|6910|6740|6740|6750|6800|6730|6700|6620|6600||6740|6800|6550|6390|6520|6570|||6720|6440|6590|6400|6220|6060|6010|5760|5640|5500|5460|5590|5610|5530|5590|5630|5720|5820|5900|5850|5950|5920|5930|5940|5790|5960|5870|5760|5940||6380|6410|6160|5970|5970|5860|5790|5800|6060|6110|||6150|6060|5920|5920|6000|6070|6010|6100|6130|6160|6010|5930|6000|5730|5480|5800|5910|5910|6000|6060|6010|5730|5680|5810|5850|5940|6020|5820|6160|6140|6230|6250|6180|6760|6700|6710|6460|6220|6220|6200|6110|6050|6050|5840|5840|5790|5620|5450|5350|5240|5320|5070|5080|5140|4880||||5060|5030||4780|4885|4685|4745|4605|4570|4765|4930|4670|5160|4935|4860|5010|4875|4910|4670|4450|4290|4395|4505
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|461.6|462.6|464.4|461.4|460.2|462.6|451|451|452.8|444.2|441.8|436.8|436.2|437.2|420.2|415.8|415.2|414.2|420.4|427.8|425.6|431.6|436|437.8|438.8|438.8|435.6|436.2|442.6|449|460|459|456.4|448.8|440.2|450|451.4|453.4|452|452.2|455.6|447.8|443.4|443.8|441.8|445.6|443|440.4|440.8|448.6|442.4||439.6|444|||440.6|444.2|440.2|||433.6|431.4|427|437|439|435.2|434.2|433|432.8|432.8|437.4|441.6|435.8|432.6|432.2|433.2|433.2|439.2|448.2|447.4|445.2|446.4|449.6|460.6|446.4|450.2|442.6|448|444.2|447.6|452.8|442|440|430|430.4|424|410.2|403.2|400.6|402|399.8|409|411.4|421.8|423|420.2|426.2|429.8|430|427.8|437.4|441.8|440.4|436.8|438.8|441.2|447.4|448.2|444.4|446.8|444.2|447.2|450.2|438.8|436|434.6|433.6|436.4|449.2|444.6|449.2|440.6|434.8|432.8|428.8|431|420|414.6|401|407|406.6|398|395|402|435|442.2|437.8|436.2|432.4|432.4|434.4|434.2|436.2|429.4|434.8|435|429.2|427.8|430|427.4|423.8|418.8|422.8|409.8|413|421|418.8|423.6|419.8|430|436|429.6|433.4|433.2|427.6|427.6|423.2|427.4|421.4|419.6|422|426|428.8|426|431.8|423.8|422.8|423.4|427.8|422.8|416|426|422.8||430.4|430.6|423.2|414.4|411.6|417.6|438|436.4|445.6|456.2|454.6|452.6|443|450|467.2|449.8|438.4|440.8|439.6|429.2||424.4|431.4|426|412|402.4|411|421.8|415.2|418.2|406.2|397.4|403.4|394.8||412.2|423|404.6|399.8|395|398|399.4|392.4|408.2|424.6|415.8|422.4|435|||420.8|429.6|424.8|403.8|396.8|395.4|404
05580|100089|/equities/wynn-macau|EAFAGROWTH|16.32|16.26|16.44|15.82|15.54|15.64|15.44|15.54|14.96|15.7|15.56|15.22|14.64|14.98|14.64|15.66|15.8|15.18|14.5|14.06|14.36|14.92|14.34|||14.06|14.1|13.94|13.6|13.18|12.64|12.62|12.48|12.12|12.32|12.1|12.32|12.26|12.14|12.26|12.58|12.6|12.34|12.14|12.2|12.5|12.66|12.42|12.52|12.8|12.92|13.04|12.9|12.96||13.02|13.12|13|12.92||13.16|12.9|12.86|13.26|13.46|13.5|13.52|13.38|13.64|13.74|13.64|13.52|13.64|13.9|13.84|13.68|13.56|13.46|13.22|13.72|13.66|13.84|13.56|13.18|13.66|13.84|13.7|13.76|13.72|13.3|13.48|13.64|13.7|12.46|11.74|11.66|11.42|11.16|10.88|10.7|10.82|10.9|11.48||11.7|11.74|11.22|11.34|11.3|11.16|10.98|11.12||11.82|11.82|12|12.28|12.32|12.14|||12.36|12.46|12.32|12.26|12.18|12.46|12.34|12.9|13.52|13.58|13.98|14.2|14.02|14.18|13.6|13.72|13.86|14.14|14.46|14.8|14.46|14.78|14.58|14.62|14.54|15|15.08|14.68|14.84|14.18|14.4|14.48|14.6|14.8|14.72|14.9|14.46|13.58|13.16|13.18|13.32|13.6|13.52|13.58|13.2|12.9|12.7|12.54|12.98|13.48|13.5|14|13.9|14.28|14.16|14.24|14.3|13.42|13.28|13.26|13.66|13.82|14.44|13.96|13.56||13.34|13|13.52||13.84|13.72|13.76|14.2|14.12|14.22|14.2|13.96|14.64|14.9|15.58|15.62|14.66|14.54|14.2|13.42|13.48|13.46|13.1|13.14|13.5|13.7|13.22|13.3|14.22|14.6|14.26|13.76|13.68|13.6|13.88|14.28|14.4|14.14|13.48|13.42|13.4|12.96|||13.6|13.66|13.5|13.32|13.56|13.32|13.24|13.92|13.72|12.8|13.02|12.9|||12.86|12.16|12.36|11.76|11.46|11.54|11.7
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|10.329|10.1228|9.8228|9.7104|9.4854|9.6166|9.5791|9.5791|9.4479|9.7291|10.0103|10.3665|10.0103|10.2727|10.1228|10.7789|10.4977|10.4977|9.7291|9.2605|9.3636|9.5604|9.3729|||9.2511|9.2886|9.073|8.9886|8.7356|8.0982|8.1263|8.0701|7.6858|7.817|7.9014|8.1076|7.9108|7.9576|8.0045|8.3232|8.3044|8.0888|7.8545|7.892|7.9576|7.9295|7.9108|7.8545|8.0982|8.0045|8.0701|8.1076|8.1638||8.1263|8.1545|8.0607|7.9014||8.0795|7.9014|8.0607|8.2294|8.3888|8.5106|8.4638|8.4731|8.5762|8.6231|8.7356|8.5106|8.5762|8.7168|8.6419|8.5762|8.5669|8.5106|8.5013|8.5387|8.4825|8.5294|8.5294|8.4075|8.7918|8.7918|8.8012|8.6512|8.8012|8.6044|8.8106|8.9512|9.0261|8.3138|7.9951|8.0232|7.8545|7.817|7.7327|7.5265|7.6483|7.7139|7.8358||7.9857|8.0232|7.6858|7.7327|7.7233|7.6202|7.6296|7.8826||8.1732|8.117|8.2388|8.4919|8.5669|8.3888|||8.5575|8.5575|8.4544|8.4638|8.6325|8.8574|8.8481|9.3636|9.6729|9.7853|9.8978|10.1228|10.0853|9.9541|9.7479|9.4292|9.5979|9.6166|9.8791|10.1415|10.0103|10.179|9.9916|10.0853|9.9353|10.104|10.0665|9.6541|9.8041|9.1386|9.2042|9.1761|9.223|9.1574|9.0355|9.2792|9.5229|9.0636|8.6419|8.3607|8.4356|8.3982|8.2482|8.1826|7.9857|8.042|7.8077|7.6483|7.7514|8.0888|8.56|8.92|8.85|9.01|9.04|9.29|9.5|8.53|8.33|8.46|8.79|8.86|9.24|8.96|8.87||8.6|8.54|8.8||8.9|8.89|8.79|9.17|8.94|8.96|8.96|8.84|9.25|9.11|9.66|9.7|9.54|9.48|9.31|9.08|9|8.94|8.61|8.7|8.88|8.84|8.25|8.05|8.65|8.65|8.44|8.16|8.05|7.94|8.11|8.14|8.26|8.1|7.69|7.73|7.6|7.52|||7.68|7.78|7.65|7.64|7.75|7.8|7.66|7.89|7.9|7.61|7.65|7.56|||7.48|6.98|7.03|6.72|6.48|6.33|6.47
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|0.41|0.45|0.44|0.43|0.43|0.42|0.39|0.43|0.38|0.49|0.47|0.53|0.57|0.52|0.5|0.52|0.54|0.54|0.57|0.57|0.53|0.6|0.52||0.48|0.49|0.47|0.45|0.48|0.52|0.54|0.54|0.51|0.57|0.48|0.41|0.59|0.49|0.34|0.29|0.27|0.26|0.27||0.27|0.32|0.32|0.23|0.23|0.24|0.24|0.24|0.23|0.23||0.21|0.22|0.22|0.21||0.22|0.23|0.23|0.23|0.23|0.25|0.24|0.25|0.25|0.26|0.28|0.25|0.25|0.26|0.27|0.26|0.26|0.25|0.27|0.27||0.28|0.28|0.29|0.28|0.28|0.29|0.3|0.32|0.3|0.28|0.28|0.26|0.27|0.27|0.27|0.28|0.28|0.27|0.27|0.28|0.28|0.29|0.29|0.29|0.29|0.29|0.29|0.3|0.34|0.33|0.35|0.35|0.34|0.29|0.27|0.3|0.22|0.23|0.23|0.23|0.23|0.22|0.22|0.21|0.22|0.22|0.24|0.24|0.24|0.23|0.27|0.27|0.25|0.31|0.24|0.19|0.18||0.19|0.16|0.15|0.17|0.2|0.21|0.23|0.25|0.26|0.27|0.28|0.27|0.28|0.28|0.28|0.28|0.27|0.27|0.29|0.29|0.27|0.27|0.27|0.29|0.29|0.3|0.29|0.31|0.31|0.31|0.32|0.32|0.32|0.31|0.32|0.35|0.35|0.36|0.35|0.35|0.35|0.34|0.34|0.35|0.37||0.36|0.37|0.35|0.36|0.37|0.38|0.37|0.39|0.4|0.39|0.39|0.41|0.42|0.42|0.43|0.4|0.41|0.46|0.48|0.34|0.29|0.3|0.32|0.34|0.36|0.41|0.45|0.45||0.43|0.44|0.48|0.5|0.52|0.5|0.5|0.41|0.46|0.76|0.47|0.34|0.24|0.28|0.29|0.29|0.34|0.35|0.62|0.85|0.34|0.11|0.12|0.42|0.7|1|2.45|5.45|4.55|1.75||0.71|0.85|0.9|1.05|1.04|1.05|1.1
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|83.88|82.83|83.05|83.08|83.59|83.01|83.13|82.89|82.93|80.94|80.54|80.01|78.92|77.68|76.32|77.6|76.43|76.12|75.5|75.05|75.23|75.06|75.56|72.84|71.66|71.15|71.44|70.78|71.67|70.92|71.36|68.64|68.09|68|67.87|68.31|68.85|69.53|69.24|70.92|71.5|71.15|70.9|71.08|70.76|71.28|70.5|70.62|68.53|68.49|69.63||66.65|67|||67.22|67.62|67.75|||67.27|66.38|66.05|68.58|69.63|70.81|72.76|73.17|72.9|73.73|74.16|73.5|73.64|74.25|74.28|74.8|74.41|73.27|74.53|74.24|74.99|74.99|73.6|73.63|73.71|73.99|73.63|72.54|72.31|71.54|73.37|77.33|76.06|71.13|71.48|71.67|71.59|69.01|66.68|65.82|65.91|68.1|69.5|70.55|68.13|68.29|69.58|69.71|69.51|69.17|70.39|69.87|71.52|71.4|71.65|71.13|71.83|70.65|68.89|69.17|68.31|67.74|68.23|66.31|66.58|66.4|66|65.4|68.37|69.66|70.49|69.13|69.8|69.08|70.29|70.2|69.32|70.44|69.29|69.37|69.2|69.67|69.63|70.79|70|70.5|69.92|69.64|68.33|68.18|69.71|68.95|69.55|69.79|70.34|70.84|71.23|69.56|68.23|68.97|68.93|69.01|68.94|67.71|68.35|70.52|69.93|69.95|71.04|71.51|71.68|71|69.78|69.6|68.6|68.33|68.57|67.61|65.68|64.96|66.23|66.75|67.18|65.11|65.81|64.54|64.31|65.13|63.86|65.65|65.06|67.39|65.82||66.85|67.4|68.5|66.68|67.67|67.51|71.36|71.25|72.32|70.64|69.77|69.46|66.91|64.8|63.64|65.52|64.88|62.03|59|58.18||57.84|58.37|58.58|55.53|55.32|56.51|59.19|59.01|59.6|59.45|58.55|60.01|58.89||63.24|64.15|58.97|56.22|55.17|56.43|54.95|53.07|55.4|55.34|52.74|54.75|58.17|||57.18|56.44|57.59|54.8|53.56|54.03|54.46
05584|50559|/equities/crh?cid=50559|EAFAVALUE|38.87|39.2|39.41|40.02|40.41|40.5|39.8|39.79|39.76|38.23|39.2|38.16|37.15|36.66|35.8|36.96|37.11|36.36|36.41|36.16|35.84|36.45|37.13|37.52|36.78|36.45|36|36.1|35.75|35.51|35.91|35.88|35.75|34.82|34.38|35.02|34.46|35.36|35.08|36.12|36.73|36.92|36.79|36.53|36.7|36.76|36.62|37.24|37.53|37.9|38.74|37.31|34.59|35.14||34.02|34.83|34.7|34.91||34.91|34.53|34.48|33.75|34.75|33.95|33.48|32.92|32.73|32.44|32.94|33.35|34.17|33.9|34.5|33.93|33.62|33.49|32.82|34.15|34.69|35.64|34.89|33.55|33.55|33.21|34.08|33.73|34.17|33.41|33.63|34.23|33.94|32.26|32.02|31.66|31.27|32.99|31.3|30.27|29.59|28.97|30|30.63|31.29|31.04|31.6|32.04|32.44|32.77|32.04|32.72|33.01|33.61|33.51|33.84|33.3|32.27|31.54|30.83|30.75|30.87|31.27|31.64|30.64|30.37|30.5|30.35|29.94|31.94|32.73|33.21|32.88|31.86|31.76|31.43|31.55|31.01|31|30.54|30.55|31.53|31.62|31|31.88|32.17|33.02|32.5|33.62|32.98|32.79|33.41|33.35|33.71|33.28|33.68|34.19|33.54|33.11|32.68|32.36|32.35|31.69|32|30.76|31.16|31.98|32.5|32.74|32.81|33.43|33.51|33.84|34.05|33.4|33.4|33.3|32.47|32.22|32.32|31.39|31.65|32.33|32.14|31.66|31.79|30.79|30.5|30.68|30.25|29.99|30.36|31.65|31.4|31.76|31.8|31.94|32.08|29.94|29.6|29.54|31.34|31.76|31.82|33.16|31.76|31.66|30.25|29.7|29.3|29.46|29.23|28.19|28.05|27.51|27.23|27.68|27.37|27.61|25.32|25.74|25.77|26.17|26.56|27.08|26.88|26.34|26.76|26.88||27.55|28.99|27.72|27.25|26.06|25.85|26.11|24.37|25.21|25.51|24.86|23.78|25.95|||27.37|25|25.3|25.7|24.23|24.34|24.14
05585|1177390|/equities/universal-music-nv|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|1.6||1.57|1.6|1.505|1.56|1.6||1.475||||1.55|1.56|1.47|1.55|1.6||1.48|||1.45|||||1.35|1.35|1.32|||1.4||1.39|1.5|1.34|1.5|1.4|||1.42||||||||||1.5||1.5||||1.45|||||||1.45||||||||||||1.52||||||1.55|1.55|1.5||1.53|1.54|1.52|||1.5|1.45|1.45||||||||||||||||||||||1.5||||1.45|||1.425||1.425|||||||||1.46||||||||||||1.4||||||||1.4||||||1.43||||||||||||||||1.4||1.4|1.55||||||||||1.5||||||1.54|||1.51|||||1.68|1.75||||||1.7178|1.62||1.6|||1.75||||1.755|||1.75|1.75||1.75|||1.75|1.75||||||||||||1.8|||||1.816||||||
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|39.88|38.94|39.46|38.6|39.52|39.54|39.78|40.16|40.1|39.72|40.24|40.86|40|39.96|39.16|40.4|40.3|39.7|40.68|41.6|41.12|41.52|42.9|42.6|41.88|41.58|41.22|40.26|40.68|41.36|41.28|41.2|41.14|40.44|39.68|39.6|40.02|41.06|40.52|41.32|41.52|40.46|40.22|40.46|40.2|41.66|41.04|40.82|40.24|40.44|40.66|39.92|38.34|39.82||38.04|38.5|39.1|||38.24|38.06|37.86|37.5|38.72|38.7|38.12|38.46|37.76|37.22|37.6|37.5|38.28|36.9|36.36|36.08|36.3|36.68|35.64|35.58|35.38|34.88|35.76|35.9|35.22|36.08|36.94|37|36.72|36.12|35.6|37.02|36.22|35.16|36.04|36.1|35.6|34.44|33.56|32.32|32.14|32.04|32.72|33.36|34.48|34.32|34.6|34.78|35.1|35.44|34.08|35.2|34.6|35.62|34.66|34.14|34.92|34.18|34.44|34.48|34.32|33.52|33.84|32.8|31.54|31.62|32.32|31.86|31.78|33.26|33.44|33.5|33.1|31.8|31.46|31.1|31.14|31.08|30.64|30.46|30|30.88|30.08|29.68|30.16|30.6|31.24|30.8|30.84|29.88|29.58|30.62|30.4|30.92|30.38|29.98|30.68|30.26|29.46|29.74|29.36|29.34|29.2|29.76|28.46|28.42|28.6|27.64|27.52|27|27.48|27.78|27.2|27.24|27.4|27.6|27.4|26.86|27.64|27.54|27.16|27.8|28.14|29.16|28.26|28.34|29.44|29.76|29.24|28.92|28.46|28.7|29.32|29.42|29.48|28.82|29|28.76|27.62|27.24|27.34|28.78|28.62|29.54|29.86|29.06|29.9|29.48|29.8|29.26|29.42|30.04|30.2|29.42|29.64|29.26|29.36|28.76|29.26|27.26|26.96|28.06|28.26|28.7|29.22|28.72|27.66|27.8|27.88||28.62|29.48|28.9|28.04|26.96|27.14|26.5|25.1|25.72|26.06|25.84|25.02|26|||26.6|26.5|26.36|26.3|24.7|26.02|25.5
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.41|11.7|11.1|11.15|10.79|11.03|11.26|10.76|10.69|10.52|10.58|10.92|10.73|10.92|10.76|11|11.32|10.61|10.84|11.04|10.94|11.3|11.37||11.12|11.3|11.92|12.81|12.71|12.24|12.33|12.4|12.23|12.01|11.78|12.25|12.22|12.32|12.4|12.55|11.97|12.18|12.55||11.96|11.5|11.55|11.72|11.38|10.79|11.07|11.09|10.87|10.34||9.65|9.6|9.55|9.71||9.83|9.77|9.6|9.79|10.01|10.3|10.35|10.44|10.31|10.33|10.57|10.65|11.04|10.06|10.28|9.98|9.66|9.41|9.51|9.82||9.75|9.86|9.61|9.48|9.35|9.48|9.78|9.63|9.49|9.51|9.53|9.62|9.67|9.12|8.61|9.21|8.88|8.8|8.72|8.74|8.76|8.74|9.12|9.35|9.44|9.48|9.14|9.29|9.41|9.31|9.29|9.37|9.45|9.83|9.94|9.55|9.2|9.3|9.02|9.07|9.01|8.85|8.8|8.72|8.57|8.64|8.85|8.95|9.48|9.29|9.19|9.16|9.09|8.79|8.76|8.88|8.88||9.19|9.13|9.4|9.49|9.87|9.6|9.48|9.67|9.54|9.63|9.89|9.9|10.14|10.48|11.59|11.5|11.57|11.64|11.72|11.87|11.92|12.15|12.66|11.8|12.19|11.54|11.56|11.85|11.42|11.55|11.49|11.74|12.16|12.21|12.59|12.36|12.3|12.69|11.72|11.57|11.76|11.61|11.4|11.21|11.52||11.35|11.51|12.33|12.18|12.19|12.74|12.64|12.91|13.02|12.67|12.3|12.04|12.07|11.5|11.25|11.33|12.05|12.63|12.88|12.84|12.75|12.88|13.02|13.12|12.53|12.92|12.91|12.32||11.96|12.02|12|12.01|11.77|11.21|10.97|11.05|11.42|11.45|11.29|11.55|10.48|10.09|9.81|10.14|10.74|11.07|10.84|10.72|10.22|10.18|9.84|9.76|10.32|10.27|10.36|10.06|10.56|10.33||10.16|9.84|9.54|9.46|8.4|8.12|8.47
05589|1036819|/equities/nippon-building|EAFAVALUE|672000|683000|681000|674000|679000|665000|662000|654000|662000|655000|660000|660000|655000|647000|651000|680000|668000||648000|645000|639000|647000|659000|641000|633000||630000|621000|620000|617000|628000|625000|616000|625000|632000|609000|604000|591000|593000|596000|589000|584000|589000|584000|581000|582000|577000|590000||587000|592000|572000|587000|588000|||598000|599000|603000|596000|596000|592000|589000|582000|581000|596000|585000|584000|587000|588000|580000|580000|580000|575000|574000|565000|567000|583000|577000|572000|567000|573000|570000||570000|568000|579000|578000|566000|569000|573000|572000|575000|551000|553000|553000|538000||535000|528000|534000|537000|542000|553000|561000|551000|540000|538000|550000|554000|560000|563000|573000|578000|592000|602000|604000|610000|601000|603000||596000|613000|619000|610000|614000|609000|||620000|640000|642000|637000|626000|625000|619000|626000|625000|622000|634000|632000|629000|624000|639000|645000|655000|655000|652000|632000|628000|608000|603000|607000|591000|590000|591000|594000|597000||595000|587000|607000|595000|592000|592000|589000|599000|602000|602000|||601000|599000|597000|600000|600000|598000|588000|592000|598000|606000|612000|632000|634000|648000|650000|620000|614000|620000|649000|645000|653000|648000|646000|647000|669000|665000|661000|648000|695000|682000|696000|692000|679000|661000|646000|665000|657000|671000|676000|648000|642000|625000|620000|620000|611000|606000|614000|610000|618000|626000|620000|657000|675000|676000|635000||||644000|643000||634000|642000|629000|641000|631000|614000|634000|633000|625000|639000|649000|656000|655000|659000|690000|692000|612000|634000|661000|690000
05590|1036820|/equities/japan-real-estate|EAFAVALUE|672000|680000|681000|675000|679000|667000|660000|655000|663000|659000|668000|665000|664000|651000|649000|685000|675000||662000|658000|650000|657000|672000|651000|639000||633000|630000|635000|625000|633000|627000|623000|634000|637000|621000|616000|599000|604000|609000|600000|600000|602000|594000|590000|587000|580000|588000||585000|586000|575000|594000|589000|||596000|596000|591000|588000|580000|573000|569000|564000|561000|573000|568000|565000|559000|556000|548000|548000|549000|544000|546000|539000|535000|545000|542000|533000|534000|532000|533000||524000|524000|533000|536000|536000|536000|547000|556000|551000|526000|521000|530000|520000||517000|512000|514000|512000|516000|519000|524000|515000|518000|522000|529000|525000|525000|527000|532000|526000|535000|540000|543000|549000|546000|545000||538000|558000|573000|561000|564000|556000|||562000|580000|591000|589000|586000|578000|582000|578000|580000|573000|582000|587000|579000|577000|594000|593000|591000|588000|586000|572000|567000|551000|544000|551000|539000|534000|541000|540000|541000||551000|539000|550000|547000|538000|540000|545000|546000|549000|553000|||554000|553000|551000|555000|554000|551000|546000|552000|549000|563000|556000|572000|573000|579000|577000|557000|553000|552000|567000|551000|560000|553000|557000|556000|571000|572000|564000|555000|589000|582000|597000|600000|594000|577000|570000|579000|580000|588000|588000|569000|568000|563000|558000|551000|543000|542000|546000|552000|562000|572000|565000|595000|613000|613000|580000||||588000|584000||574000|588000|577000|590000|580000|575000|598000|602000|600000|598000|601000|608000|609000|607000|635000|631000|569000|585000|600000|607000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|337000|327000|326000|316500|315500|301500|303500|301500|309000|312000|316000|323000|325500|330500|326000|338500|339500||346500|341500|337000|338500|348500|340000|336500||334500|331000|331000|328500|327500|333000|335500|338000|341500|335500|341500|332500|333500|328500|326000|324000|329000|324500|322000|326000|323000|330500||332500|326000|325500|325500|321000|||322000|320500|320000|312000|317000|316000|317000|312000|315000|321000|320000|316500|320000|318000|314000|311500|314000|307000|312000|316000|320000|326000|327500|325000|328000|336500|347000||342500|345500|345500|345500|351000|358500|354000|347500|330500|360000|352500|358500|345500||343000|344000|340000|338500|335500|336000|339500|337500|337000|337500|343500|339500|346000|350500|349000|351500|348000|349000|347500|351000|350000|350500||355500|354000|355500|355500|353000|348500|||343500|358000|351000|351000|347500|348000|350500|342500|343500|345500|352500|355000|354000|351500|347000|357000|356500|348000|351000|358500|358000|353500|353000|358000|355500|346000|341500|337000|345000||345000|348000|344500|355500|359500|364500|364000|361500|355500|351500|||345000|341500|339500|334000|330000|333500|336500|333000|337000|338000|327000|326500|322500|321500|326000|323000|328000|306500|317500|313500|308500|310500|306500|305000|309500|307500|303000|294900|295700|285000|291500|290700|288800|287100|291500|294300|301000|300000|304000|305000|308000|307000|314500|311500|320500|308500|300000|302500|304500|305500|297900|295500|290700|294400|296400||||292200|295600||298300|286300|272600|281500|279700|271500|282100|269500|263900|261300|260600|266900|261200|269300|284400|280500|262800|266700|267900|270900
05592|1056306|/equities/glp-j-reit|EAFAVALUE|173100|169800|166400|163400|160800|158100|157400|155800|162100|164100|166100|168900|169800|173000|172600|176900|178700||180600|180000|177900|178200|183000|177600|175400||176800|174400|172100|169100|167500|167100|167100|166500|167800|170500|172000|170300|170500|170400|169000|169700|171000|166100|162800|167400|168700|169900||169600|169000|165500|167700|163000|||162600|161800|161700|159700|160700|160400|159000|156000|157000|158700|157500|155100|157700|157400|155400|155000|157900|157900|157500|154800|155800|157300|157900|161900|156300|154400|161000||160000|159800|156000|155600|156700|162000|159900|161700|153800|166900|163600|166500|161500||159900|161000|161700|156800|155700|153500|159000|157700|158000|159500|160800|158500|162900|164600|162100|161900|163700|162900|162300|163600|161800|160300||162800|163700|162700|163500|163400|164700|||161800|168500|167900|166300|166300|164400|162400|162700|161000|162700|164000|166000|163600|163400|163600|167700|171700|169900|173200|177800|177500|173300|178600|176600|175000|172200|171000|171400|170100||174900|172400|171300|176900|175500|175700|176300|172300|171500|169900|||166300|165600|164800|163000|160000|162500|163700|163600|162900|168000|166800|162900|155800|153500|155800|152900|156500|150000|149500|145400|144400|145000|142700|142400|145600|145200|140600|138000|139900|136900|137500|139500|139400|139100|142300|144100|142400|141400|143700|145000|142800|143100|143800|140500|140000|137800|135900|133700|134300|139100|139700|137400|135500|140100|137400||||140300|138700||138600|134900|128500|130000|125400|123600|127900|125500|124100|121000|118900|118700|123600|127000|130300|128900|123300|125000|124500|118200
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|291000|289400|292300|288000|287900|282500|278300|272100|276800|274000|275900|276300|278700|279300|279600|288700|292500||288700|290200|287900|289300|298300|290600|290700||289800|286900|288800|284000|281800|279500|278900|280900|281300|278200|277700|269100|269800|269700|265600|266400|267200|265200|261000|263000|261100|263100||260900|257500|255400|259700|253300|||255200|254400|254500|250600|251300|252600|249500|249100|249800|252600|249500|248700|246500|246400|245100|245400|245000|240600|243800|243800|243400|249000|251300|245500|244800|242800|243300||242400|241500|242400|243300|244500|247300|244600|248500|244500|243000|242300|246700|244100||241300|241900|246000|241800|244600|244700|248700|247200|248000|250200|253100|254800|258000|260800|261800|262700|262900|265000|267500|270500|268100|266100||269000|268800|267400|266800|264300|265200|||268000|272800|276200|269500|264700|262900|265500|261000|262900|265000|273500|275800|273600|271900|277000|279400|283300|279800|284500|286300|286500|281700|280300|284900|281200|283300|284300|281900|279500||279200|279500|280100|278800|273200|274700|273200|279200|279600|277100|||273000|273900|275000|277100|275900|279000|279500|277600|275700|276000|273600|270400|262400|262700|263400|262000|254000|252300|261400|256900|261500|261400|260200|259100|267500|268500|263500|256100|267700|260000|256900|261200|264000|261900|265000|270400|267500|258400|266400|260400|263000|260400|263200|263600|261800|262600|255900|250800|246200|248400|253000|263500|260900|264800|254700||||260100|260500||258200|262100|251800|255400|250800|246400|248900|243900|239900|241800|245500|249000|249600|248800|259000|256200|246700|251900|248500|251400
05594|1056319|/equities/japan-retail|EAFAVALUE|109500|109700|109500|108400|108000|108500|108600|106100|105300|104800|103800|101800|100500|104000|105300|109200|111450||111050|111900|109500|109650|112000|109950|108250||105900|105400|106450|104950|102750|103150|99850|99400|99000|97300|95600|93050|94050|95450|95900|95700|94500|93700|92300|92350|91100|91550||90300|89950|89650|91900|89800|||93800|93200|91950|89300|89550|88500|88300|88700|90000|89300|89750|88450|88650|87650|87400|88000|88150|86150|87000|86650|85700|85500|83250|85300|84950|83900|82350||80950|82500|82550|81350|78350|78050|82250|84750|84700|80300|78950|78350|76850||76400|75150|78600|78550|80050|79700|80500|80500|81800|80450|82750|83000|84600|85650|85550|84850|84300|83750|84200|83750|82400|79050||81200|82750|82100|80800|79100|78700|||78350|78500|78300|77450|76250|75500|77150|76950|78250|79350|80100|80000|77450|75950|79950|71150|74250|73750|75100|75400|75150|73550|72850|72000|73250|73450|74600|72600|69250||63750|63650|64750|64050|63550|63450|64550|65750|65500|66050|||66450|64850|65300|65150|65350|66450|65800|66100|63300|64800|66400|67200|68450|67650|68400|67600|67250|67350|69300|68300|71100|70950|71000|69350|71050|72800|73050|68850|75300|77600|82200|80300|81650|75950|75000|78600|74150|70750|71100|72000|71650|70950|68050|66050|66700|67100|67400|65450|65150|68200|71850|72700|73850|68750|60500||||58400|59200||58350|59900|58200|59250|56300|58150|62600|60400|56650|58000|60350|58000|58150|57150|53400|54500|50150|49400|53100|56400
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|176700|174000|177000|172100|172000|170800|164900|163600|162900|161600|165300|164000|162100|162000|159500|165500|170500||168300|168600|169100|170300|175400|170900|169500||163900|161000|158300|156600|157000|156900|155800|159800|158900|156000|155000|152700|153000|154400|155400|156400|155600|154200|152300|149700|147600|149600||148900|148500|144400|146900|146000|||147600|145700|143500|141100|140300|139800|139400|138900|139800|140100|141200|138900|139300|139200|136800|136400|136700|135900|137900|139100|139500|140100|136000|135400|136800|137100|134300||134700|133100|133400|134000|133300|133900|134600|136400|136400|132800|132500|131500|128400||126000|124600|128800|127800|130900|129700|131800|134000|133700|134500|133500|134900|137700|135400|137000|134800|134800|135800|136500|137700|134200|132700||132000|132200|133900|131700|127100|126800|||127500|133200|134000|130000|130100|129800|132400|131900|133600|130400|133600|137600|136800|135800|135900|136500|144600|143000|143200|138600|139800|134700|134300|136900|135500|139600|139100|137100|135800||134200|134700|136600|134700|130000|130800|131800|131100|127800|129800|||128200|126900|127400|127500|125000|129400|130000|133000|129400|132300|131300|133500|133400|132700|131900|128300|129400|129400|132200|128400|131600|132700|132400|130500|135800|140300|141900|136400|143000|140600|147900|147300|147500|142800|140900|137800|130700|130700|132500|125500|124500|122700|121500|119300|119000|120200|121900|119700|117000|119000|122600|127000|130400|129100|123400||||121900|123600||122100|128100|126000|129700|126000|124800|133300|134900|139700|138200|137700|134400|136400|136400|131100|125700|116200|115000|120100|127300
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|412.8|413.1|416.9|409|408.9|412.2|411.9|404.5|403.5|408.9|406.7|402.9|403.7|405.5|400.9|404|402.4|409.1|408.5|411.2|416|415.3|409.2|411|412.3|414|414|416.1|417.1|411.1|417.9|417.6|419.1|421.5|419.3|430|446.2|419.6|418.7|414.7|409.7|406.4|408|406.9|411.6|409.5|411.8|405|411.1|412.8|409.4||412.8|414|||410.9|416.1|414.8|||411.3|410.4|410.7|415.5|410.9|410.8|404.2|411.2|409.3|413.5|419.6|418|417.2|411|412.7|417.1|415.1|414.6|411.6|407.5|403.9|400.4|406.1|413|413|415.8|414.3|407.6|407.3|415.4|418.8|409.9|412|427.4|426.6|426.6|420.6|422|421.3|414.7|416|419.9|425|435.7|463.3|460.7|459.5|458.7|457.7|458|460.8|470.2|460.4|456.8|456.8|455|456|457.2|456|457.2|455.3|464.4|464|464.9|461.6|466.3|471.2|454.7|456.7|451.9|441.8|440.8|433.7|442.5|439.6|440.4|433.4|427.7|424.5|428.1|427.5|424.5|424.2|426.9|430|433|435|434.5|436.3|431.5|430.2|431.9|432.8|427.4|426.3|429.1|416.3|420.7|427.6|429.1|432.5|436|434.3|430.7|434.9|437.6|434.3|432|431.4|433.7|431.6|431.5|436.3|438.1|440.1|439|443.6|444.6|445.8|444.7|445.1|438.6|437.2|436.1|437.6|439.5|441.8|444.5|449|440.2|441.8|449.8|438.7||429.5|434.1|427.6|419.7|426.8|426|436.3|431.1|429.4|423.6|433.5|431.6|431.7|439.1|442.3|432.1|420.5|419.1|426.5|424.6||417.9|420|427.3|426.5|416.7|435.9|437.2|420.9|415.9|420.2|419.6|420.5|418.4||426.2|442.8|460.1|458|456.6|460|463.2|450.5|439.9|431.2|437.5|438.3|440.6|||432.7|425.4|456.5|449.1|443|428.6|428.4
05597|26117|/equities/industrivarden-ab|EAFAVALUE|310.8|311.1|311.7|307.8|311.2|311.9|303.2|299.8|298.1|292.6|293.4|292.5|292|289.9|278.9|279.5|279.1|275.2|276.6|278.8|273.9|274.4|275.7|278|279.2|279|279.8|274.4|274.4|275.1|279.9|277.2|277.9|272.5|266.5|272.5|273|275.8|273.4|275.1|275.8|274|272.4|274.3|271.8|277.5|273.6|274|271.4|273.8|271.6||266.6|266.4|||265.5|267.2|267.4|||263.7|262.6|260.4|264|268.5|260.8|262.3|260.3|260.9|261|262.7|262|261.7|261.4|262.9|264.7|261|261.6|264.2|262.9|258.8|259.8|257.5|259|258.6|259.2|254.4|257|253.8|252.2|250.7|249.5|251.7|249.5|249.4|240.7|235.5|231.1|227.6|230.4|229.4|233|235.5|241.7|240.5|239|243.3|241.8|237.9|236|242.7|242.6|246.3|242.5|245.3|240|241.2|240.5|237.8|240.1|238.9|238.7|237.7|230.9|229.4|229.3|228.6|228.7|235.9|235.9|242.7|239.8|237.8|237.3|238.7|239.9|233.3|235.3|229.8|231.9|231.9|230|227.9|230.6|232.7|234.6|232.6|233.8|230.5|231.1|232.2|230.1|229|226.4|230.6|230.3|229|225.1|223.4|224.5|224.2|219.7|222.4|214.9|215.5|220.8|219.5|221.2|218.8|226|224.4|223.6|223.3|222.8|221.3|221.3|218.8|220.7|217.5|216.3|219.3|220.1|218.7|214.9|216.1|210.5|211.1|211.2|212.3|209.1|208.3|213.5|212.4||216.8|220.5|211.5|203.9|204.4|208.8|223.7|225|227.5|229.6|224.9|222.7|217|212.1|209.4|210.9|210.5|207.2|201.7|198.05||198.55|199.95|197.5|188.7|186.9|190.4|199|198.65|203|199.8|193.85|194.5|191||202.2|207.6|200.8|197.15|194.05|196.65|195.3|189.9|197.35|198.45|194.15|195.35|203|||202|207.9|212|201.7|190.75|192.35|192.2
05598|102050|/equities/hkt-trust|EAFAVALUE|11.44|11.46|11.12|11.04|10.98|11.08|11.06|10.8|11|10.9|10.98|10.96|10.88|10.72|10.54|10.7|10.5|10.64|10.54|10.58|10.5|10.48|10.48|||10.52|10.56|10.44|10.48|10.46|10.38|10.36|10.26|10.3|10.22|10.38|10.42|10.34|10.24|10.16|10.04|9.95|10|9.99|9.98|9.95|9.96|9.89|9.87|9.92|9.94|10.06|10.02|10.02||10.06|10.14|10.1|10.16||10.12|10.12|10.08|10.16|10.18|10.18|10.2|10.2|10.32|10.44|10.36|10.34|10.34|10.24|10.2|10.26|10.3|10.24|10.14|10.36|10.44|10.38|10.32|10.22|10.38|10.52|10.42|10.44|10.18|10.1|10.18|10.06|10|9.94|9.96|9.92|9.97|10|9.97|10.02|10.02|10.08|10.12||10.22|10.32|10.36|10.38|10.36|10.44|10.5|10.42||10.22|10.06|10.04|10.1|10.22|10.12|||10.26|10|10|10.1|10.1|10.24|10.12|10.22|10.44|10.48|10.58|10.64|10.84|10.74|10.78|10.72|10.72|10.7|10.66|10.86|10.98|11.02|11.08|11.16|11.18|11.3|11.38|11.64|11.66|11.54|11.62|11.6|11.7|11.62|11.64|11.56|11.54|11.48|11.34|11.6|11.6|11.52|11.44|11.42|11.44|11.5|11.6|11.62|11.5|11.52|11.5|11.7|11.68|11.52|11.46|11.44|11.38|11.44|11.5|11.44|11.58|11.54|11.56|11.56|11.62||11.34|11.34|11.36||11.28|11.48|11.48|11.34|11.44|11.28|11.32|11.28|11.48|11.5|11.68|11.78|11.62|11.58|11.6|11.88|11.36|11.32|11.02|11.3|11.62|11.66|11.52|11.36|11.76|11.94|11.98|11.96|11.82|11.88|12.04|12.12|12.86|12.66|12.56|12.6|12.44|12.5|||12.46|12.42|12.4|12.1|12.02|12.02|11.84|12.02|12.02|11.86|11.94|11.96|||11.88|11.64|11.92|11.92|11.54|11.38|10.68
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.46|5.73|5.895|5.86|5.77|5.68|5.49|5.36|5.15|5.31|5.675|5.89|5.89|5.65|5.7|5.56|5.5|5.62|5.63|5.8|6.04|6.15|5.83|5.67|5.81|6.245|6.53|6.835|7.04|6.99|6.97|7.14|7.1|7.18|7.15|7.21|7.75|7.9|8.1|8.08|7.68|7.36|7.44|7.44|7.87|7.94|7.895|8.19|8.42|9.14|9.4|8.53|8.595|7.75||7.42|7.85|7.83|7.25||7.2|7.2|6.7|6.51|6.58|6.7|6.63|6.6|6.53|6.61|6.89|7.06|7|6.74|6.5|6.59|6.53|6.44|6.43|6.18|6.12|6.28|5.98|5.97|5.885|5.97|6.08|6.08|6.3|6.3|6.2|6|6.145|5.89|5.65|5.39|5.53|5.495|5.38|5.3|5.29|5.39|5.43|5.4|5.54|5.34|5.415|5.55|5.45|5.65|5.9|5.68|5.66|5.55|5.4|5.5|5.26|5.04|4.905|4.97|4.9|4.95|4.865|4.955|4.65|4.67|4.64|4.7|4.71|4.72|4.885|4.86|4.88|4.95|4.99|4.97|4.9|5.015|4.97|4.945|5.04|5.03|5|5.08|5.32|5.175|5.2|5.12|5|4.945|4.84|4.705|4.7|4.72|4.59|4.59|4.65|4.78|4.82|4.98|5|4.87|4.82|4.78|4.86|4.79|4.69|4.7|4.75|4.75|4.73|4.72|4.77|4.78|4.69|4.6|4.54|4.52|4.5|4.51|4.69|5.26|5.15|5.07|4.94|4.9|4.815|4.81|4.94|4.82|4.9|4.885|4.95|4.85|5.03|4.89|4.99|4.9|4.8|4.76|4.89|4.85|4.865|4.995|4.92|4.88|4.755|4.755||4.75|4.9|4.84|4.72|4.82|4.82|4.82|4.82|4.8|4.7|4.61|4.71|4.84|4.965|4.76|4.7|4.6|4.48|4.47|4.39|4.34|4.49|4.75|4.79||4.49|4.37|4.36|4.45|4.45|4.37|4.35|4.39|4.4|||4.36|4.54|4.35|4.35|4.43|4.31|4.05
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|14.7326|15.0342|14.9117|14.8928|14.8834|14.7515|14.5535|14.2802|14.233|14.3461|14.4215|14.3461|14.1482|14.0257|13.8089|13.9126|13.9314|14.4121|14.1859|14.1859|14.8457|14.8928|14.5347|13.9503|13.8089|14.0916|14.4498|14.6572|15.79|14.94|14.874|14.8646|14.8457|14.8174|14.6666|14.8928|14.9683|14.8928|14.9023|10.9214|15.46|15.25|14.75|14.75|14.55|14.75|15.05|15.09|15.5|15.6|15.27|15.18|15.5|15.18||15.19|15.2|15.5|15.28||15.24|15|15.15|14.7|15.25|14.94|14.71|15|15|14.9|14.9|14.79|14.75|14.59|14.6|14.69|14.79|14.75|14.73|15|14.98|14.61|14.33|14.69|15.13|15.51|15.82|15.98|15.55|15.55|15.79|16|15.5|14.91|14.7|14.5|14.25|14|13.8|14|13.8|13.98|14.5|14.58|14.74|14.55|14.53|14.77|14.5|14.85|14.85|15.11|15.17|14.89|14.73|14.8|14.85|14.8|14.72|14.5|14.32|14.08|14.09|13.82|13.86|13.82|13.99|13.68|13.5|13.6|14|13.72|13.73|13.86|13.74|13.7|13.32|13.79|13.88|13.88|14|13.84|13.5|13.44|13.5|13.5|13.44|13.39|13.42|13.5|13.2|13.25|13|13.05|12.39|12.51|12.5|12.9|12.8|12.76|12.71|12.77|12.9|13.2|13.3|13.1|13|13.26|13.12|13.35|13.64|13.58|13.35|13.25|13.28|13.05|12.76|12.77|13.05|13.1|12.75|13.04|13.01|13.1|12.91|13.07|13.08|13.08|12.82|12.9|12.96|13.39|12.74|13.1|13.5|13.5|13.58|12.8|13.06|12.85|13.04|13.48|13.79|13.66|13.45|13.49|13.35|13.25||12.1|12.92|13|12.51|12.5|12.38|12.6|12.46|12.61|12.45|12.31|12.23|12.2|12.3|12.28|12.14|12.18|12.2|12|12.12|11.93|12.11|12.5|12.7||12.3|12.5|11.95|12.4|12.3|12.3|11.9|12.1|11.35|||11.12|10.95|10.75|10.67|11|10.45|10.55
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|325.2|327.2|328.4|325.4|330.8|329.2|322.2|320|317.2|311.4|312.8|310.6|309.4|306|300|295.6|293.8|290|291.2|294|288|287.6|289.8|291.8|292.6|292.4|292.6|289.4|288.8|289.6|294.8|293.6|294.8|287.8|281.8|286.4|285.6|289.2|286|287.8|289|287|284.6|285.6|283.2|287.8|284|284.6|282.4|285|283||278.2|277|||274.2|275|275.6|||273|271.6|268.8|273|274.6|268.8|269|267.6|269.8|270.8|272.6|270.8|271.6|270.2|271.4|272.6|268|265|277.2|275.8|272|272.6|271.2|271.6|269.6|268.8|265.4|267|261.4|259.2|258.4|257.8|258.8|259|258.4|250.8|245.6|241.4|239.4|240.2|237.4|240.8|242.8|250|248.4|245.8|250.8|248.8|243.8|242.2|248|248|251.2|247.4|250.4|245|246.6|245.2|242.4|245.2|242.8|243|242.2|235.6|234.2|234.2|232.8|232.2|240|240.6|247|243.8|241.4|241.2|241.8|243.4|236.2|238.4|232.2|233.6|233.8|231.4|229.6|231.4|233.4|234.6|232.2|233.8|230.6|231.4|232.2|229.8|229.2|226.4|230.4|230.2|229.4|225.6|223.8|225|225|220.2|223.2|216.2|216.2|222.2|220.6|222.6|220.4|227.4|227|225.8|226|225.2|224|224|221.2|223|220.2|218|221.2|221.4|219.6|216|216.4|211|211.4|211.6|212.2|209.8|208.6|214|212.8||216.6|219.8|211.4|205|205.2|208.2|223.4|225|227.8|229.8|225.4|223.2|217.4|213|210.6|211.8|211.2|207.8|203.2|199.1||198.3|200.2|197.3|188.7|186.9|190.1|199.1|199.7|203.2|200|194.1|195.4|191.3||202.8|208|201|197.7|195.1|197|195.5|190.3|197.7|198.9|194.9|197.8|205|||204.6|209.8|212.2|203.4|192.9|194.7|192.1
05602|8556|/equities/sino-land|EAFAVALUE|11.3|11.14|11.16|11.36|11.36|11.32|11.32|11.5|11.62|11.64|11.7|11.84|11.72|11.76|11.74|12.36|12.32|12.7|12.42|11.82|11.82|11.62|11.6|||11.4|11.36|11.04|11|10.86|10.96|11.12|11.1|11.04|10.8|10.64|10.56|10.48|10.26|10.42|10.54|10.78|10.66|10.44|10.48|10.34|10.18|10.46|10.42|10.42|10.34|10.46|10.5|10.2||10.1|10.24|10.24|10.28||10.32|10.46|10.22|10.32|10.46|10.58|10.7|10.66|10.68|10.56|10.34|10.36|10.36|10.5|10.34|10.42|10.46|10.52|10.6|10.5|10.32|10.42|10.34|10.02|10.16|9.97|10.02|10.04|9.75|9.7|9.93|10.02|9.68|9.35|9.47|9.4|9.4|9.35|9.25|9.16|9.75|9.68|9.8||9.81|9.78|9.84|9.78|9.85|9.74|9.89|9.88||9.95|9.85|9.8|9.66|9.5|9.45|||9|9.1|9.19|9.07|9.06|9.01|9.11|9.19|9.48|9.5|9.51|9.61|9.62|9.6|9.58|9.58|9.37|9.29|9.05|9.13|9.08|8.98|9.03|9.14|9.09|9.36|9.42|9.3|9.14|9.04|9.13|9.08|9.19|9.55|9.5|9.71|9.48|9.21|9.34|9.38|9.55|9.48|9.26|9.39|9.29|9.27|9.25|9.26|9.34|9.38|9.27|9.54|9.61|9.7|9.82|9.88|10.08|10.02|10|10.06|10.28|10.4|10.78|10.34|10.3||9.75|9.6|9.68||9.71|9.78|9.67|10.02|9.85|9.78|9.63|9.47|9.67|9.68|9.89|10.14|10.06|9.94|9.63|9.56|9.54|9.37|9.03|8.9|9.02|9.01|8.75|8.97|10|10.08|10.34|10.32|10.26|10.36|10.76|10.84|11.08|10.9|10.7|10.84|10.58|10.32|||10.84|10.94|10.96|10.54|10.6|10.46|10.26|10.36|10.48|10.36|10.22|10.22|||10.04|9.91|10.12|9.9|9.7|9.64|9.6
05603|50007|/equities/chow-tai-fook|EAFAVALUE|11.38|10.96|11.12|10.94|10.94|11.12|10.6|10.4|10.62|11.18|11.28|11.08|10.48|10.68|10.66|11.06|11.2|11.68|11.16|11.44|10.58|10.24|10.7|||9.97|10.04|9.95|10.16|9.65|9.73|9.66|9.6|9.5|9.35|9.46|9.55|9.62|9.56|9.76|9.75|9.79|9.93|9.88|9.77|10.06|10.26|10.28|9.96|9.97|9.86|9.93|10.14|9.75||9.75|9.67|9.7|9.72||9.98|10.12|9.98|10.1|10.12|9.99|9.99|10|9.95|10.08|10.02|9.82|9.73|9.92|10.06|10.02|10.12|10|10.16|10.18|10.2|10.04|9.7|9.55|9.67|9.68|9.47|9.53|9.32|9.36|9.37|9.11|9.47|9.98|9.86|10.1|9.83|9.81|9.94|9.9|9.93|10.34|10.26||10.22|10.34|10.34|10.18|10.2|10.34|10.32|10.5||10.64|10.6|10.78|10.3|10.34|10.22|||10.1|10.24|10.28|10.08|10.08|10.3|10.3|10.42|10.34|10.54|10.32|10.32|10.22|9.92|9.93|9.51|9.63|9.93|9.36|9.12|8.87|8.86|8.7|8.7|8.4|8.37|8.4|8.19|8.15|8.09|8.1|8.26|8.26|8.1|8.1|8.18|8.19|8.14|8.27|8.24|8.26|8.1|8.26|8.35|8.27|8.24|8.22|8.19|8.07|8.21|8.27|8.26|8.01|8.13|8|8.02|7.6|7.67|7.53|7.63|7.63|7.54|7.73|7.59|7.66||7.41|7.45|7.5||7.61|7.56|7.42|7.81|7.5|7.14|7.04|6.73|7.04|6.65|6.71|6.91|6.64|6.41|6.21|6.23|6.07|5.88|5.71|5.78|5.74|5.87|5.68|5.78|6.2|6.25|6.39|6.17|6.1|6.17|6.23|6.4|6.55|6.64|6.5|6.41|6.41|6.34|||6.62|6.55|6.38|6.29|6.35|6.27|6.16|6.29|6.26|6.12|6.24|6.11|||5.91|5.51|5.69|5.4|5.18|5.24|5.39
05604|1056320|/equities/orix-jreit|EAFAVALUE|185000|187000|187200|184000|183900|180900|176300|176000|177600|179100|185500|183200|182900|181400|181300|188400|189500||182000|183500|183300|189400|196300|190600|190800||187800|182300|181600|176500|175300|174900|174700|173800|175200|173000|171300|168100|168900|169000|166300|166900|167100|164500|163800|167200|166300|163200||165900|166200|163600|166700|164500|||170500|168400|166400|161800|164000|162000|160300|161000|162700|162000|162000|159900|160000|159800|158500|161100|161900|158500|161200|159700|158200|157700|156000|158200|158700|155400|154900||151800|151600|153400|157600|154400|152500|156600|161100|159700|153600|152500|155200|152700||149600|146500|151800|150800|152000|151700|152300|152800|152100|152300|156600|156800|157200|157300|158400|157000|158000|161200|163600|163800|161800|157500||161300|164400|165000|164200|160500|155200|||155900|159100|157000|154800|150000|147800|154100|154900|156500|155000|157600|158500|154400|151500|157700|153900|158100|158600|156800|156500|153700|150500|149400|151500|150000|150300|152900|148400|146700||143400|142700|144600|139400|135900|135900|137600|137900|135200|137200|||138600|137000|139400|140800|142200|143900|139300|138900|137400|141700|142100|140200|141600|143300|145700|141100|141400|143100|147900|145600|152800|146700|146600|140700|151300|153600|155600|141200|154200|158200|163800|164500|170300|162600|160900|165100|158600|151100|155800|147600|150500|150600|147300|141700|138800|139100|135100|128100|127300|130700|139100|142700|145900|136300|127700||||129700|129700||129500|132800|129500|131400|128000|128400|138600|137700|138400|139000|141600|137000|135400|138800|138000|134400|120800|121800|126900|127000
05605|1056325|/equities/united-urban|EAFAVALUE|150000|149400|148800|147100|147800|148500|146400|145900|146300|145300|147100|147000|146100|146000|146200|150100|150700||148000|146300|146700|150000|150800|147000|145800||142800|140100|140600|140000|138900|138500|136800|139500|142300|139700|136700|134200|133800|136200|133100|132400|129500|127400|122500|124800|125400|127800||128600|127200|125100|126000|124300|||127600|126400|122600|120000|122600|121800|122100|121800|125000|126000|127100|125800|124000|123000|120200|121100|123000|120700|120900|118800|119600|120000|118000|118000|124300|123900|121300||120700|121800|123100|124500|123900|124900|127600|129900|126600|124200|119500|117700|116600||114000|111300|114000|112300|115100|115300|117400|116900|117800|118000|120700|120400|123000|124600|126100|124800|123700|123700|123800|124200|122900|117600||116700|121000|119300|117300|112800|112400|||112700|115700|115100|112300|108400|109900|112900|114700|115700|114100|117000|117400|113900|115200|118000|115400|116400|117600|116000|116000|114900|112000|111900|113200|111000|111000|111400|111100|108300||106300|107500|107900|108300|103600|102900|102900|101800|99600|102000|||99500|98200|99900|109700|109700|110300|110900|111100|109800|110500|113700|113700|115600|115800|118400|115600|115800|117100|119900|117700|123400|120100|118400|120000|123400|123800|122300|116100|125900|128500|138000|134900|132300|124100|120100|117600|115000|110700|114200|113600|118900|119500|115800|113500|112400|114300|113200|109300|109900|115800|120300|123900|125000|118400|108900||||107400|108800||107900|111000|107900|110700|106600|110900|117600|115500|109600|107100|110800|110200|109800|109000|106900|105000|96300|98100|96900|101300
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|24.45|24.7|24.8|24.8|24.6|24.8|24.8|25|24.35|24.55|24.4|24.75|24.3|24.15|24.95|24.45|23.8|24|23.6|23.35|23.15|23.75|23.6|||22.55|22.35|22.1|22.05|22.1|22.4|22.15|22.45|22.75|22.55|22.95|23.25|23.35|23.3|23.5|23.6|23.25|23.55|22.95|23.25|23.5|23.55|23.15|23.55|22.95|23|24.2|23.85|23.3||22.55|22.8|22.65|22.5||22.6|22.7|22.75|22.9|23|23|22.55|22.7|23.35|23.65|23.55|23.55|23.35|23.25|23.5|23.55|23.85|23.55|23.65|23.55|23.5|23.8|23.75|23.75|23.85|24.05|24.2|24.25|23.75|24.3|24.75|24.4|23.2|21.65|21.7|21.6|21.45|21.1|20.65|20.75|20.7|20.55|20.6||20.5|20.6|20.7|20.7|20.9|20.85|20.8|21.2||20.65|20.95|21.1|21.45|21.15|20.75|||20.4|19.8|20|19.86|19.72|19.74|19.82|19.96|19.76|19.78|20.55|20.2|20|20.2|20.4|20.95|20.85|20.85|20.25|20.85|20.8|20.65|21|21.05|20.9|21.1|21.05|21.45|21.25|20.85|20.85|20.6|20.4|19.52|19.54|19.5|19|18.48|18.46|18.4|18.46|18.22|18.06|17.9|17.6|17.42|17.34|17.3|17.52|17.78|17.94|18.16|18.36|18.42|18.64|18.82|18.96|18.76|18.64|18.58|18.84|19.04|19.74|19.36|19.74||19.68|19.28|19.8||19.52|19.78|19.8|20.5|19.98|19.54|19.2|18.94|19.48|19.52|19.94|20.6|19.7|19.5|18.46|18.32|18.3|17.98|17.26|17.38|17.5|17.88|17.52|18.18|20.25|20.8|21.2|20.7|20.65|20.85|21.4|21.4|21.95|21.55|21.2|21.2|20.85|21.2|||21.75|22|21.9|21.35|21.4|21.1|21.1|21.75|22|21.05|21.45|21.85|||21.5|21.2|20.9|20.7|19.64|19.92|20.3
05607|8553|/equities/swire-pacific-a|EAFAVALUE|54.7|54.4|54.95|55.3|55|55.2|54.65|55.3|55.5|56|56.35|57.3|57.1|57.2|56.85|57.9|57.25|59.55|57.95|56|55.8|55.2|56.5|||49.3|49.1|48.35|48.25|49.1|48.4|48.45|48.9|48.85|48.55|49.4|50.2|49.65|49.85|49.5|51.25|50.1|50.05|49|48.3|48.75|48|47.25|46|46.25|46|46.05|45.95|44.45||43|43.5|43|43.1||43.15|43.05|42.5|43.1|44.25|44|44.6|44.35|44.9|44.75|44.5|44.4|44.05|44.85|45.1|44.7|44.4|44.35|44.5|46.5|46.3|47|45.75|45|45.75|46.6|46.8|44.2|42.55|43.25|43.95|44.45|40.75|37.85|38.3|37.75|37.45|37.2|35.45|35.3|36.05|36.75|36.85||37.5|37|37.65|37.75|37.55|37.6|37.6|38||38.2|37.8|38|38.2|38|37.3|||37.2|37.05|37.15|36.3|36.5|36.75|37|38.25|39.15|39.55|39.85|40.35|39.95|40.15|40.2|40.65|41.7|41.7|41.6|42.4|42.1|42.2|42.2|42|41.7|42.25|42.6|43.2|41.1|40.8|41.85|41.4|41.5|40.9|42.15|41.3|39.65|38.9|38.95|39.05|39.8|38.7|37.7|38.35|38.5|38.6|38.5|38.3|38.1|38.8|39.35|40.25|40.1|40.15|40.9|41.5|42.35|42.75|41.9|42.55|43.05|42.85|43.95|41.2|41.6||41.1|40.9|42.9||43.5|44.65|45.2|46.25|44.05|43.9|44.1|43.7|44.6|45.35|47||46.85|46.3|43.6|43.75|43.65|42.6|40.2|40.65|42.25|42.75|42.4|44|48.05|48.9|49.25|47.1|47.05|47.9|48.9|48.3|50.65|49.85|48.65|49.7|48.6|47.7|||50.9|50.05|50.1|49|49.4|49.5|49.85|52.2|52.45|49.9|50.6|51.3|||51.7|50|51|51.65|48.1|48.35|48.95
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.25|6.43|6.35|6.03|6|5.88|6.13|6.03|6.2|6|6.14|6.3|6.225|6.15|6.05|6|6.14|6.15|6.38|6.4|6.56|6.6|6.63|6.43|6.8|7.09|6.9|6.92|7.12|7.15|7.15|7.15|7.14|7.095|7.125|7.11|7.37|7.2|7.37|7.3|6.97|6.78|6.55|6.9|6.92|7.1|7.3|7|7.08|7.385|7.2|7|6.75|6.59||6.53|6.675|6.745|6.49||6.44|6.43|6.35|6.06|5.925|6.18|6.34|6.21|6.25|6.59|6.75|6.815|6.72|6.47|6.4|6.41|6.15|6.15|6|6|6.05|6.015|5.84|5.83|5.8|5.88|5.9|6|5.96|6|5.93|5.9|5.83|5.65|5.47|5.37|5.33|5.32|5.35|5.35|5.13|5.21|5.25|5.29|5.34|5.16|5.21|5.28|5.3|5.4|5.5|5.5|5.51|5.51|5.36|5.37|5.23|5.25|5.16|5.15|5.11|5.1|5.03|5.09|4.74|4.75|4.78|4.84|4.77|4.87|4.95|5.105|5.06|5.19|5.21|5.28|5.04|5.18|5.25|5.19|5.3|5.07|5.09|5.19|5.41|5.31|5.29|5.225|5.06|5.18|4.995|5.17|5.01|4.88|4.78|4.71|4.81|4.85|4.75|4.8|4.7|4.74|4.745|4.64|4.67|4.625|4.64|4.67|4.62|4.69|4.68|4.72|4.75|4.67|4.64|4.56|4.56|4.63|4.67|4.68|4.68|4.85|4.79|4.75|4.745|4.7|4.68|4.7|4.7|4.6|4.675|4.72|4.66|4.75|4.82|4.77|4.89|4.7|4.8|4.65|4.69|4.84|4.92|4.87|4.77|4.705|4.695|4.69||4.65|4.73|4.76|4.79|4.78|4.74|4.86|4.86|4.95|4.75|4.72|4.7|4.92|4.96|4.94|4.8|4.64|4.495|4.51|4.5|4.42|4.565|4.54|4.59||4.36|4.36|4.35|4.48|4.445|4.4|4.3|4.57|4.41|||4.25|4.23|4.05|4.04|4.17|4.11|4.16
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|7.87|7.86|7.77|7.73|7.7|7.7|7.71|7.74|7.66|7.63|7.63|7.6|7.61|7.65|7.6|7.69|7.67|7.71|7.7|7.58|7.58|7.58|7.6|||7.59|7.57|7.58|7.61|7.62|7.65|7.67|7.66|7.68|7.66|7.67|7.63|7.65|7.65|7.69|7.62|7.62|7.62|7.65|7.66|7.68|7.7|7.69|7.7|7.73|7.74|7.69|7.7|7.68||7.63|7.68|7.69|7.72||7.66|7.64|7.67|7.7|7.75|7.76|7.73|7.68|7.71|7.71|7.76|7.77|7.74|7.71|7.73|7.77|7.77|7.75|7.8|7.79|7.79|7.88|7.83|7.81|7.83|7.83|7.88|7.89|7.88|7.85|7.86|7.94|7.94|7.9|7.91|7.92|7.9|7.93|7.92|7.89|7.9|7.97|8.01||7.94|7.88|7.88|7.93|7.91|7.91|7.94|7.93||7.93|7.94|7.9|7.95|7.91|7.91|||8|7.92|7.91|7.96|7.9|7.92|7.94|7.89|7.84|7.85|7.86|7.88|7.9|7.91|7.95|8|7.87|7.9|7.93|7.94|7.93|7.99|7.89|7.98|7.91|7.92|7.93|7.94|7.98|7.91|7.98|7.99|8.1|8.15|8.09|8.07|8.01|8.05|8|8.02|8.05|8.05|8|8.02|7.88|7.95|7.98|7.95|7.95|7.95|7.92|7.93|7.92|8|8|7.89|7.9|7.87|7.9|7.86|7.9|7.91|7.96|7.97|8||8.04|8.07|8.06||8.08|8.1|8.03|8.24|7.96|7.79|7.78|7.7|7.76|7.74|7.83|7.9|7.94|7.92|7.9|7.85|7.86|7.75|7.68|7.68|7.64|7.7|7.68|7.75|7.88|7.93|7.91|7.91|7.95|7.98|7.96|8.02|7.98|8.01|8|8|7.94|7.93|||8|7.99|8.03|7.96|7.93|7.89|7.79|7.96|7.96|7.93|8.01|8.07|||7.95|7.95|7.85|7.9|7.85|7.75|7.53
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|21.2|21.33|21.43|21.76|20.83|21.32|21.38|21.17|21.23|21.91|22.28|23.37|22.8|21.86|21.66|20.95|20.75|20.44|19.1|18.68|18.38|18.59|18.44||17.8|17.66|17.63|17.42|17.53|17.37|16.67|16.48|16.33|15.79|15.99|15.95|15.49|16.19|16.14|16.36|16.88|16.56|16.25||16.43|16.89|17.11|17.85|18.02|18.51|18.53|18.53|18.75|17.94||18.55|18.52|18.69|18.85||18.55|18.56|18.27|18.49|18.97|18.72|18.33|18.43|18|18.36|18.91|18.96|19.32|19.39|19.66|18.89|18.21|18.19|18.13|18.49||18.46|19.09|18.26|18.78|18.77|18.45|18.42|18.52|18.06|17.12|17.55|18.1|18.89|16.2|16.46|16.83|16.33|16.01|16.12|15.99|15.61|16.15|15.91|16.06|15.89|15.26|14.94|14.63|14.93|14.95|14.91|15.02|15.64|15.44|15.86|16.17|16.34|16.13|16.78|16.53|16.65|16.6|16.59|16.41|16.57|16.06|16.56|16.33|18.1|18.09|18.65|19.66|19.4|18.7|18.74|18.38|18.46||19.04|19.2|19.69|18.78|19.52|19.9|19.05|19.55|19.53|19.31|19.18|19.56|19.02|19.23|19.5|19.49|19.82|19.9|19.98|19.3|17.37|17.92|16.86|16.85|17.08|16.46|16.63|15.99|16.04|15.41|15.25|15.5|15.87|16.64|16.92|17.11|17.44|17.89|17|18.14|15.61|15.22|15.75|15.82|16.82||16.58|15.59|15.52|15.41|15.15|15.43|15.84|16.67|16.29|16.44|16.8|16.81|16.92|17.28|17.8|17.17|18.12|18.44|18.82|18.75|18.81|17.62|16.23|16.49|16.03|16.01|16.1|15.64||14.31|15.06|16.31|15.48|15.54|15.14|15.36|14.92|15.58|16.3|16.74|15.59|15.32|15.1|14.97|15.07|15.82|16.6|15.02|15.78|15.11|15.3|14.45|14.02|14.23|15|14.62|13.59|13.5|13.17||13.6|12.81|12.32|12.3|11|11.6|11.82
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.5046|0.495|0.4918|0.4871|0.4871|0.4845|0.4697|0.452|0.4603|0.444|0.4388|0.438|0.434|0.4452|0.4442|0.442|0.4598|0.4238|0.4203|0.4213|0.4188|0.421|0.4252|0.4312|0.4293|0.4287|0.4317|0.432|0.4266|0.4216|0.4045|0.4015|0.3942|0.3965|0.391|0.4043|0.4027|0.4019|0.3924|0.3965|0.4021|0.4026|0.3975|0.4046|0.4086|0.413|0.4149|0.4143|0.4303|0.4359|0.442|0.4429|0.4336|0.4343|||0.4238|0.4318|0.431|||0.4291|0.4265|0.4208|0.4292|0.4204|0.4349|0.4224|0.4187|0.4121|0.4296|0.4284|0.4226|0.4203|0.4216|0.4135|0.4135|0.4235|0.4255|0.4287|0.42|0.4055|0.394|0.3843|0.3737|0.3802|0.376|0.3679|0.3575|0.347|0.344|0.3423|0.3429|0.3386|0.3252|0.33|0.3237|0.3203|0.3166|0.3123|0.3117|0.3099|0.322|0.33|0.334|0.339|0.3457|0.352|0.3571|0.3535|0.35|0.3514|0.3546|0.3576|0.3567|0.3689|0.3579|0.3648|0.3657|0.3508|0.3406|0.3448|0.3415|0.3509|0.3434|0.35|0.3505|0.3515|0.346|0.355|0.364|0.3707|0.3689|0.3677|0.3751|0.3827|0.3861|0.385|0.39|0.3902|0.3926|0.3908|0.39|0.3958|0.4|0.4003|0.3866|0.3681|0.3706|0.36|0.3669|0.369|0.364|0.3617|0.368|0.3697|0.378|0.3815|0.3809|0.373|0.3795|0.379|0.3655|0.3485|0.3388|0.3447|0.3575|0.3535|0.359|0.3774|0.378|0.3787|0.3801|0.3867|0.3837|0.385|0.3705|0.365|0.36|0.34|0.3388|0.3428|0.3449|0.3554|0.3468|0.354|0.3489|0.345|0.355|0.3504|0.3588|0.3579|0.3749|0.3762|0.3935|0.386|0.39|0.3877|0.365|0.3722|0.3586|0.3872|0.3905|0.3942|0.3725|0.3611|0.3585|0.363|0.3566|0.3468|0.345|0.34|0.342|0.3404|0.3349|0.3348|0.3328|0.3507|0.3816|0.3645|0.357|0.3664|0.369|0.3554|0.3489|0.3452|0.3545|0.358|0.352||0.3634|0.3632|0.348|0.343|0.339|0.3424|0.3401|0.34|0.3524|0.3414|0.3402|0.3477|0.363|||0.3653|0.3751|0.38|0.3906|0.3821|0.3695|0.3671
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|235|233.6|238|235.1|234|233.7|223.2|218.6|217.8|213.9|215.1|214.2|219.9|219.9|213.7|217|216.8|216.5|222.1|225.5|224.9|229.8|232.4|234.2|232.9|227.6|224.1|217.4|213.7|212.4|213.7|215.1|215.5|218.6|215.8|223|205.4|198.15|198.55|197.05|197.7|194.05|192.8|193.05|195.4|196|196.65|193.75|193.9|194.6|192.45||194.05|195|||192.1|194.5|191.7|||188.4|187.4|186.1|186.55|187.05|188.5|186.15|188.15|185.95|185.2|182.05|184.3|183.95|183.1|182|181.4|181.55|183.15|181.05|179.25|176.5|175.9|183.7|185.4|182.5|183.85|183.85|184|181|184.5|181.9|180.5|185|186.15|185.3|184.75|178.6|176.3|174.35|173.8|175.9|179.55|172|177.65|179.6|180.7|186.1|188.75|193.4|205.6|209.9|204.3|204.2|196.9|194.9|195.95|194.4|197.45|195.85|197.7|195.5|190.35|191.5|192.5|185.45|190|187.75|190.65|188.1|185.05|184.15|186.3|184.25|184.55|182.3|186.35|179.15|179.45|177.05|183.2|194.9|189.75|192.1|194.65|199|202.2|203.7|201.1|203|201.6|203.4|201.3|207.1|203|204|204|203.4|202|203.6|202.7|206.2|207.9|214.1|209.8|210.3|213.3|214.5|215.5|208.1|215.1|206.8|202.7|208.4|199|191.6|191.6|177.15|180.35|177.7|182.25|180.05|183.7|180.2|178.05|179.2|176.75|172.9|173.5|176.55|174.6|174.45|180.5|177.4||177.55|181.4|174.5|170|169.15|168.8|172.8|167.5|163.75|165.7|167.65|169.35|168.7|170.3|173.75|170.55|166|172.4|178|173.8||176.15|170.05|170.55|171|172.55|185.2|188.95|183.7|184.15|184.3|183.9|185.05|183.8||188.1|184.35|186.2|187.9|184.95|191.8|189.4|194.85|192.45|181.05|185.55|188.8|192.2|||184.3|185.05|187.15|190.55|188.65|187|185.7
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|60.82|61.35|59.77|61.41|60.93|57.82|53.39|56|57.53|50.8|49.99|48.77|46.71|47.38|48.18|48|49.94|48.01|46.96|45.89|43.89|44.27|43.5||43.62|43.85|44.16|44.25|44.47|43.75|43.34|42.53|40.8|39.63|38.24|40.85|38.4|39.72|41.26|41.21|42.24|43.66|43.8||43.22|46.48|44.74|46.35|45.76|44.4|45.19|46|44.54|43.45||45.58|46.1|44.66|44.28||43.53|42.72|40.97|41.78|41.09|42.4|42|41.46|41.39|42.23|43.49|41.85|41.96|41.6|43.36|40.28|37.94|37.4|36.76|38.66||40.63|42|40.44|37.92|39|39.94|40.39|39.28|36.28|34.55|35.05|34.78|35.52|27.04|28.19|26.5|27.57|26.26|24.83|25.32|25.33|27.42|28.85|30.12|29.77|28.4|28.91|28.54|26.79|26.65|26.4|26.49|27.46|27.77|27.67|26.91|25.73|27.01|26.6|26.07|25.19|25.06|25.51|23.09|23.03|23.03|23.98|24.92|26.53|28.37|28.69|27.78|28.84|28.01|28.11|28.84|28.97||29.87|28.75|29.78|29.61|29.57|31.43|31.41|29.46|30.83|30.77|29.09|29.92|30.58|30.57|31.13|31.7|31.7|32.75|32.87|32.56|31.57|30.1|30.55|29.34|28.26|26.93|27.21|28.43|26.36|27.29|28.23|29.53|29.36|29.49|30.35|31.64|31.7|32.79|30.31|29.84|28.71|27.67|29.57|27.68|30.53||29.43|29.66|30.8|30.55|28.79|30.39|30.66|32.17|31.72|32.11|32.93|33.6|35.37|34.22|34.25|31.41|35|37.89|40.04|37.8|37.47|35.54|32.91|32.72|32.24|32.43|33.02|30.57||28.8|28.99|28.26|27.96|29.22|25.28|25.85|24.99|27.13|28.65|30.42|28.25|27.07|27.92|27.23|26.59|28.12|28.47|24.31|23.83|22.26|22.3|22.38|22.6|22.96|24.43|22.73|24.21|24.42|24.75||25.76|24.44|23.78|21.55|18.91|19.46|20.08
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|167.6|170.7|175.6|173|176.3|178.4|173.8|172.7|167.3|162.6|164.8|167.5|167.6|165.1|160.6|159.1|161|158.8|163.8|165.9|161.4|163|165.1|166.7|166.5|162.7|161.7|163.3|164.4|165.5|165.6|166.7|159.2|160.2|153.9|157.4|155|159.7|156.9|158|162.2|162|162.6|164.2|163.5|166.5|165.3|164.7|162.4|162.3|162.2||160.2|159.9|||157.8|158.7|157.8|||157.2|156|155|156|152.6|149.3|147.9|149.5|145.7|142.5|140.9|138.5|138.1|138.5|138.7|138.1|137.2|140.2|135.1|132.8|132.1|134|136|135.1|133.2|132|132.6|134.4|134|135|136.2|136.2|140.2|136.3|137.3|136.4|132.8|129.3|130.2|125|124|125.6|128|130.5|141|125.6|128.6|128.2|130|127.4|130.6|133.6|136.3|136.9|136.5|136.9|134.8|138.5|139.9|140|139.1|138.9|136.8|134|133.9|132.1|133|133.2|138.5|139.3|139|136.9|134|136|132.6|133.8|132|134.7|132.2|136|139.5|136.5|137.6|137|138|138.5|136.1|136.3|134.8|133.5|134.8|133.9|135.6|132.4|135.1|135.8|137.7|137.8|139.4|136.7|137.5|136.2|137.4|134|134|137|138|139.5|136|141.9|144.3|143.8|145.2|135.2|126.7|127.4|124.8|125.5|122.8|120.9|121.6|122.1|121.9|119.2|119.8|119.9|118|117.3|116.9|116.6|117.3|119.3|117.2||117.6|117.5|117.2|113.9|111.9|109.1|115.3|116.3|119.1|118.8|117.6|118.8|119.1|116.5|115.1|113.8|114|116|116.3|111.8||109.5|109.2|107.9|101.4|97.8|100.4|101|99.76|99.08|97.6|91.4|92.76|89.36||93.24|94.32|91.08|91.4|86.36|82.08|79.8|78.84|78.28|76.56|75.04|77.56|80.04|||79.2|75.84|76.6|73.04|68.4|69.92|69.16
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|9.17|9.055|9.18|9.31|9.275|9.29|9|9.255|9.29|8.985|8.92|9.445|9.45|9.535|9.315|9.37|9.455|9.375|9.33|9.085|8.915|8.975|8.94|8.6|8.52|8.445|8.325|8.31|8.52|8.25|8.295|8.345|8.36|8.3|8.25|8.2|8.05|8.47|8.635|8.705|8.8|8.72|8.605|8.785|8.72|8.715|8.855|8.775|8.665|8.63|8.645||8.15|8.36|||8.175|8.195|7.885|||7.695|7.675|7.52|7.7|7.7|7.87|7.545|7.5|7.415|7.325|7.285|7.475|7.41|7.46|7.325|7.27|7.305|7.5|7.32|7.185|7.08|7.1|6.99|6.795|6.63|6.725|6.64|6.775|6.66|6.73|6.615|6.59|6.32|6.025|6.165|6.165|6.115|6.105|6.045|5.815|5.9|6.56|6.605|6.755|6.515|6.625|6.7|6.73|6.85|6.55|6.545|6.345|6.27|6.07|6.015|5.93|5.885|5.95|5.86|5.945|5.995|5.905|5.92|5.885|6.085|6.16|6.265|6.16|6.46|6.43|6.49|6.495|6.57|6.665|6.675|6.59|6.32|6.335|6.18|5.95|6.145|6.15|6.215|6.255|6.3|6.285|6.215|6.22|6.195|6.245|6.425|6.255|6.295|6.215|6.38|6.41|6.325|6.09|6.075|5.655|5.53|5.445|5.58|5.5|5.565|5.665|5.49|5.445|5.08|5.075|5.04|5.145|5.05|4.89|4.834|4.682|4.53|4.618|4.472|4.5|4.54|4.64|4.646|4.618|4.704|4.946|4.912|5.185|5.075|4.994|5.065|5.21|4.912||4.948|5.105|5.13|4.866|4.814|4.806|5.11|5.2|5.215|5.075|4.916|4.99|4.73|4.7|4.618|4.596|4.622|4.55|4.278|4.194||4.302|4.12|3.888|3.62|3.484|3.598|3.62|3.74|3.856|3.534|3.66|3.67|3.606||3.81|3.824|3.62|3.536|3.444|3.474|3.312|3.314|3.566|3.53|3.24|3.256|3.566|||3.484|3.552|3.672|3.41|3.214|3.274|3.264
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|132|128.5|131.5|127|133.5|133.5|128.5|125|124.5|122|122|125.5|128.5|127.5|121.5|123.5|121|119.5|121|119|119.5|122|128|128|127.5|128.5|126.5|126.5|129.5|128.5|120|117.5|114.5|112.5|111|115|112.5|116|114|116.5|118|118|118|119|118.5|119.5|118.5|119|120.5|123.5|119||113.5|113.5|||108|110||||109|109.5|109.5|114.5|112|108.5|107.5|107|106.5|102.25|103|103|106|106|106.5|106|107.5|106.5|104.25|103.75|103.5|104|106|105.5|108|105|106|110|107|108|107|105|107|108|108|107|102.25|98.5|97.83|97.83|100.6|101.72|104.6|114.2|123.85|125.25||124||124.3|128.6|125.15|127.25|123.45|124||121.85|121.75|118|119.85|117.55|116.5|111.55|109.5|111.25|110.7||108.4|||||113.325|111.375|112|111.525|110.2|112.575|109.9|110.925|113.3|112.675||112.175|113.5|114.9|111.6|110.45|108.5|108.725|109.2|109.475|109.775|109.05|110.05|109.55|107.475|106.65|106.175|104.3|103.425|102.15|102.175|101.95|101.5|103.075|102.85|103.925|102.025|103.625|104.2|103.85|103.5|99.55|99.8|98.975|97.525|94.825|93.5|93.275|95.425|96.175|95.125|93.85|94.8|94.125|93.2|91.9|90.25|89.35|89.6|91.425|89.2|89.825|89.825|90.575|88.3|83.625|84.25|85.725|88.55|88.025|89.875|90.2|88.3|88.325|88.15|86.1|85.275|85.975|83.95|82.3||77.925|78.7|78.7|78.7|76.275|74.8|75.175|76.075|70.875|70.375||68.75|66.125|66.225|65.6|68.375|68.375|68.375|67.725|68.375|65|66.025|66.375|65|66.675|66.1|62.85|64|65.975|||66.65|66.65|66.275|63.275|59.775|60.325|59.75
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|379.6|374.6|377.6|376.8|377.6|377|364|361.4|355|347.4|351.8|363.2|358.4|356|353|351|345|335.4|336|335.2|329.2|327.4|333.8|339|337.2|340.6|339.4|322.8|325.6|321.2|322.6|321.2|322.6|318.8|310.6|318|317.2|322|322.6|325.8|326.6|321.6|321.8|323|322.4|322.8|326.2|316.6|315.8|309.6|305.6||312.2|308.8|||307.6|308|307|||303.6|305.2|302.6|308.2|300.2|293|291.2|295.8|289.6|282.4|284|281.4|276.4|281|283.8|283|285|288.8|281.6|278.2|277.6|279.2|282.8|282.4|282.4|283.6|286|287.6|283.4|271.6|271|267|284.2|310.4|312.6|309.6|299.4|293.2|290.4|287.8|295|306.8|309.8|311.6|293.6|290.4|294|295.2|297|294|295.6|294.8|292.8|290.2|290.6|292.2|289.4|292.4|296.4|300.8|296.8|293|279.8|275.8|268.4|270|267|263|273.6|272.8|269.4|269.6|269.6|268|270|267.6|266|268.8|263|266.4|274|273.2|273.2|270.4|270|270.8|262.4|261.2|260.6|260.4|261.8|261.4|262.4|257.8|264|264|263|263|264.6|265.2|264.6|262.8|265|259.8|259.4|263.6|263.2|265.4|262.2|266.4|266.4|263.2|252|250.6|248.8|248.8|240.6|245.6|242.6|244.8|243.2|243|243|238|238.2|237.4|235.2|231.4|231.8|230|227|232.6|228.4||222.8|224.8|222.8|218|215.8|212.4|218|219.6|221.6|223.4|221|225.2|222.8|215.6|215.8|214.8|214.2|214|208|204||199|200.6|193.3|183.7|183.9|192.1|193.6|194.9|192.1|188.6|182.7|176.8|172.2||183.5|186.8|180.9|176.4|164.2|161.2|163.4|159.9|166.8|165.4|157|160.8|168|||163.9|161.4|162.2|154|149.7|151.3|160.9
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|201.8|206|209.5|205.2|206.3|208.4|204|200.5|200.2|200.6|204.1|203.4|202|202|197|198.35|199|198.25|198.5|197.1|198.5|200.1|202.6|204.3|203.8|204|200.4|202.1|204|202.4|205.3|206.5|207.5|204.2|201|202.8|201.7|205.4|202.4|209.2|208.5|208.5|207.3|206.8|205.5|204.7|203.9|196.05|197.4|201.7|199.55||205.7|205.1|||208.7|210.4|204|||203.5|199.9|197.3|200|204.8|202.9|199.95|201|202.3|202|200.4|202|204.7|204.5|203.8|208.4|210.2|212.1|215.2|214.5|213.9|208.7|213.4|212.8|214|215.1|214.2|216.7|214.4|214|216.6|210.5|210|201.1|199.5|197.8|193.15|187.75|185.4|185.45|184.4|191.55|194.05|200.9|201.1|199.6|205.1|206.5|203.2|207.8|207.6|209.2|209.2|208.5|209.6|207.2|210.4|211|209.4|207.9|204|202.8|202.4|199.65|199.5|198.25|202|201.5|207.3|211.9|209.9|202.9|197.5|198.05|196.1|195.3|190.85|187.25|180.45|184.9|184.45|182|177|179.25|179.85|182.2|181.25|181.2|182.35|182.65|177.35|178.55|183.3|189.55|189.45|190|191.2|191.1|191.25|189.5|191.4|187.65|187|187.7|185.15|188.8|181.55|178|178.7|180.1|182.95|177.8|178.75|178.5|181|181|176.4|176.85|176.2|174.05|177.95|175.8|179.4|177.9|179.1|177.35|174.05|172|175.6|173.5|175.7|180.05|182.6||188.05|186.5|184.85|179.4|179.55|177.15|183|181.95|188.95|191.3|188.25|189.45|181.3|176.85|176.45|177.4|171.85|172|175.2|169.45||168.75|171.9|171.25|166.5|165.45|170.4|176.9|177.9|183|177|170.4|168.65|165.8||171.45|167.2|163.1|162.4|163.95|152.5|150.55|150.55|156|155.75|153|159.75|164.55|||171|168.25|167.5|161.15|157.5|159.7|161.15
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|64.18|64|64.76|63.1|61.06|61.9|58.4|58.7|57.34|57.08|57.56|61.7|61.38|62.44|62.38|61.88|60.78|62.02|64.84|64.72|62.12|63.02|65.92|66.18|65.5|63.3|60.06|60.88|60.32|58.18|58.3|57.72|58.28|57.64|56.66|57.9|56.68|57.4|56.9|57.84|57.3|55.42|53.88|54.32|53.82|55.9|52.32|51.9|51.04|51.34|49.62|49.86|50.46|50.76||49.58|49.41|49.3|49.54||49.5|49.11|49|47.72|48.35|48.24|47.84|47.14|46.37|45.34|45.99|46.13|46.71|46.66|46.35|45.23|44.43|44.62|43.81|43.8|42.49|42.52|41.81|41.31|41.63|40.34|39.96|39.66|39.76|39.1|38.3|38.16|37.56|39.29|37.88|37.48|36|35.58|35.24|34.69|34.64|34.64|36.88|37.11|38.81|39|39.31|38.82|39.72|39.84|40.24|41.1|41.34|40.02|40.38|37.76|37.26|36.65|37.17|37.01|37.81|36.59|37.5|36.91|36.32|36.45|36.6|36.5|36.34|37.57|37.2|38.33|37.99|37.67|37.75|37.74|38.45|37.33|38.77|38.26|40.93|42.72|41.1|40.05|40.11|39.86|40.91|39.78|39.28|38.75|38.82|39.29|39.53|39.99|38.88|39.3|39.19|38.06|36.88|37.29|36.9|37.15|37.45|38.34|37.42|37.89|37.78|38.73|38.52|37.31|38.65|39.42|39.06|40.03|39.28|38.81|39.18|39.07|40.8|39.7|39.53|39.26|39.51|39.92|39.31|39|38.98|39.65|38.03|37.9|37.01|36.51|37.58|36.22|37.13|35.67|36.38|35.55|35.52|36.08|36.44|37.13|37.19|37.54|38.36|37.5|37.59|36.22|34.51|34.32|35.41|34.57|35.3|35.4|34.81|34.49|35.57|33.73|33.22|32.33|32.48|33.96|35.01|34.63|35.6|34.91|34.4|35.02|35.32||37.56|33.13|31.06|29.74|29.53|30.66|31.25|29.58|31.06|31.51|30.69|28.36|30.25|||29.28|29.59|29.4|28.09|25.84|26.28|26.49
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|26.54|26.2|26.76|26.32|25.9|25.68|25.08|24.96|24.98|25.52|26.16|26.14|26.5|27.4|26.4|26.54|27.14|27.92|27.68|26.7|26.68|27.14|27.26|27.82|27.64|27.68|26.94|27.16|27.48|27.06|27.5|28.56|28.56|28.28|27.46|27.92|27.86|27.96|27.48|27.6|27.96|28.32|28.3|28.12|27.86|27.98|27.58|26.86|26.9|27.46|27.3||28.26|28.78|||28.66|29.08|28.72|||28.76|27.96|27.94|28.36|28.46|28.06|28.16|28.38|28.18|28.12|28.26|28.06|27.96|28.28|28.7|28.3|28.46|29.16|29.3|28.96|28.84|28|29.18|29.34|29.34|28.88|28.68|29.28|29.1|29.3|29.46|28.74|28.84|28.44|28.16|27.62|26.66|25.06|24.54|24.36|23.5|24.94|25.5|26.82|26.74|26.5|27.98|28|27.66|27.3|27.68|28.16|28.4|28.28|28.48|28.34|28.22|27.56|27|27.4|27.18|27.2|27.3|26.94|26.78|26.6|26.72|27.1|27.94|27.02|26.14|25.62|25.04|24.78|24.92|25|24.44|24.48|23.18|24.12|24.34|24.2|24.04|24.46|23.5|23.88|23.58|23.94|23.92|23.72|23.44|23.1|23.68|23.5|23.82|23.64|23.94|23.94|23.9|24.04|23.8|23.44|23.78|23.68|23.14|24.1|23.46|23.34|23.58|24.3|24.46|24.5|23.74|24|25.82|26|26.14|26.44|25.7|25.22|25.14|25.38|25.96|25.92|24.9|24.26|23.8|23.04|23.24|23.14|23.36|24.3|24.24||25.08|23.94|22.3|21|21.4|20.86|22.24|22.3|21.48|21.24|20.26|20.26|19.55|19.14|18.84|18.84|18.42|18.46|18.55|18.51||16.97|16.01|15.74|14.77|14.1|15.24|16.1|15.84|15.34|16.1|16.12|15.1|18.55||18.95|19.85|20.1|21.24|20.8|20.78|20.3|19.98|20.28|20.24|19.59|20.54|21.2|||21.46|20.02|19.52|17.49|16.87|16.11|16.88
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|149.8|144.6|149.7|151.5|147.4|150.8|148|154|150.7|158.5|158.8|164.3|166.9|165.5|163.3|167.8|161.3|161.5|170|169.5|167.8|169.1|170.7|172.1|173.9|175.6|164.3|169.8|166.7|158|155.7|142|138|134.1|132.5|130.3|128.3|134.6|137.5|140.3|143.1|145.8|142.6|140.4|136.9|141.7|143.3|136.3|136.6|139.3|137|135.9|139.6|140.9|||138|137.4|134|||128.6|129|126.3|131|130.6|130|132.4|133.4|133|130.2|129.6|132.7|128.8|128.9|128|123.6|125.4|127.6|126.5|122.4|119|117.7|122.5|121.2|115.4|115.4|114.6|113.6|114.4|113|111.5|110|116|111.5|109.4|108|104.6|102.1|100.4|96.25|96.8|100|98.75|102.4|104.3|107.3|112.3|102.5|103.6|101.6|103.5|105.4|104.5|99.9|103|99.4|98.4|97.7|95.9|97.5|96|95.3|96|94.45|96.85|98.7|98.35|98.5|101.8|101|100.4|95.75|93|90.6|89.8|88.8|92.7|96|95.75|88.5|90.2|89.1|89.75|90.8|90.8|92.6|93.85|93.5|92.85|92.8|93.45|94.9|95.3|93.55|94.15|90.8|92.75|90.65|93.65|94.25|93.8|94.5|94|89.2|87.9|89.45|89.45|90.5|86.5|88.75|89.85|89.65|89.4|90.05|87.25|90.6|89.5|92.5|83.7|83.6|83.8|82.55|81|77.3|73.95|73.55|73.4|71.6|70.45|72.05|73.25|72.4|69.85|71.5|71.35|71.9|70|66.4|65.7|65.6|69.05|67.95|67|67.7|67.8|67|65.75||63.7|62.05|64|66.95|67.2|64.85||65|64.1|61.05|62|60.25|61.85|63.2|63|63.8|61.2|60.05|59.5|59||60.4|60.95|58.6|58.3|59.6|60.2|57.5|52.4|52.55|52.9|50|50.95|53||||48.56|48.38|46.38|45.9|45.4|45
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|220.2|218.6|219.8|219.8|222|223|223.8|226.5|226.7|217.7|216.6|221.4|220.1|218|214.9|216.1|216|209.8|212.5|210.2|202.8|203|204.3|204.2|202.5|205.1|199.85|197.65|199.25|194.4|197.35|196.9|195.9|193.35|189.65|190.6|189.45|195.35|193.9|201.3|204.3|204.8|201.6|199|196.85|199.5|198.75|199.1|194.25|194.45|191.75||183.35|182.55|||182.5|183.65|183.9|||182.35|180.35|178.5|180.15|183.4|181|180.45|179|177.85|179.65|182.65|182.75|178.1|179.75|178.4|178.95|178.4|176.85|179.2|179.1|180.65|181|175.1|174.45|172.9|176.45|177.9|177.2|173.75|170.1|172.15|175.5|170.7|160.05|159.75|158.6|157.8|152.75|147.9|148.85|150.3|159|163.3|168.45|167.85|166.9|171.3|169.2|169.6|167.1|170.65|169.8|172.15|170.3|169.55|168.6|167.35|166.4|161.35|160.95|159.25|159.25|161.1|156|157.9|159.7|158.55|158.05|162.85|164.15|164.7|163.15|160.45|161|162.4|162.35|159.05|157.45|154.3|151.7|152.1|149.7|150.9|154.05|154.3|153.25|149.4|150.15|146|146.3|148.1|147.5|148.65|147.25|151.5|151.2|150.55|140.7|141.05|141.8|142.4|138.5|140.1|135.35|137.65|142.5|143.5|146.4|144.15|148.7|148.65|145.8|143.85|140|141.2|144.5|143.9|146|142.55|140.55|140.85|141.85|141.95|138.7|138.4|135.2|135.65|134.85|133.35|130.95|128.7|133.35|129.55||133.05|131.95|132.9|128.8|128.05|127.45|134.5|138.35|141.65|141.6|137.25|137.45|132.35|130.45|127.45|132.2|131.1|127.65|121.7|119.9||124.25|122.4|122.85|113.65|111.75|114.25|120.5|122.1|122.4|119.2|117.45|119.1|116.25||125.8|127.8|123.65|120.4|117.7|120.85|115.4|110.75|115.75|115.1|108.15|108.1|117.5|||117.45|116.95|114.95|110.4|99.44|100.55|101.05
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|267|267.2|274.2|271|272.8|281.6|278|281|272.8|275|278|287|277.6|270.6|264.6|267.4|257.4|255.2|270.8|268.8|259|262|258.4|259.4|259.2|260.4|262|265.8|279|267.6|266.4|265|249|241.6|228|229.6|225.2|228|235|242.8|237.4|256|257|249.8|250|253.2|250.4|248.8|245.6|254.6|242.4||235.8|236|||233|235.8|231|||225.6|221|216.8|216.8|211|209|203.4|201|196|195.6|199.9|197.2|191.6|195|193.9|200.6|193.2|188.6|185.1|186.5|188.4|184.7|185.5|185.7|182.7|180.8|178.3|178|174.3|172.2|174|170.9|174.2|182.4|181.1|174.6|169|166.1|169|165|165.7|166.5|165.4|173.5|179|181.6|186.1|189|197.1|195|194|192.9|191.8|188.7|191|188.4|187.8|189.3|183.4|176.7|175.8|175.5|176.9|169.7|162.6|164.9|165.9|159.9|167.2|166.8|168|167.7|167|169.3|165.4|167.1|164.5|163.3|157.2|161.4|170.2|165.9|170.8|165.7|161.5|161.9|158.8|162.6|160|159.6|160.9|161.5|160.6|159.8|161.3|162|163.5|165.3|167.5|168.9|169.3|170|173.9|170|170.1|171.8|173.6|174.9|173.2|176.5|177.2|174.8|181.7|178.8|178.9|178.9|174.5|155.1|150.6|150.1|155.8|154|148.7|141.6|138.1|133.4|132.3|131.7|133.5|133.5|129.1|132.6|131.2||133.2|133.8|134.2|132.1|130.4|131.4|135.1|137.3|136.9|144.4|143.4|146|145.2|143.5|138.2|135.2|140.9|138.8|135.9|133.8||134.6|135.5|134.3|131|131.7|132.5|132.9|130|127|124.5|118.7|120.1|115.2||118.6|118.8|115.6|113.3|112.7|114.4|106.8|106.3|105|102|95.7|95.5|97.75|||98.25|96.9|94.45|93.85|93|81.85|83.35
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|1511|1523|1550|1548|1525|1533|1486|1494|1447|1532|1531|1590|1630|1602|1696|1650|1599|1653|1676|1703|1716|1709|1704|1711|1706|1690|1664|1674|1671|1633|1619|1626|1641|1636|1658|1641|1667|1690|1690|1698|1700|1706|1713|1719|1704|1693|1686|1666|1556|1467|1464|1460|1474|1517||1550|1517|1506|||1490|1480|1477|1472|1438|1444|1443|1447|1452|1415|1397|1400|1410|1397|1408|1402|1446|1423|1437|1408|1401|1374|1394|1393|1418|1411|1370|1397|1392|1410|1398|1404|1375|1386|1518|1500|1561|1498|1500|1473|1500|1479|1480|1435|1441|1425|1379|1345|1325|1315|1280|1292|1257|1237|1213|1188|1223|1228|1238|1222|1251|1224|1220|1194|1224|1214|1173|1149|1189|1245|1242|1224|1245|1382|1374|1335|1325|1289|1315|1246|1279|1305|1259||1248|1261|1266|1274|1285|1285|1304|1299|1299|1338|1311|1369|1371|1338|1310|1287|1270|1254|1259|1300|1285|1286|1298|1336|1344|1321|1340|1409|1435|1393|1391|1350|1350|1335|1353|1332|1345|1355|1375|1362|1345|1351|1337|1333|1381|1395|1410|1392|1386|1380|1355|1340|1321|1301|1300|1306|1304|1327|1313|1366|1414|1425|1432|1486|1530|1505|1467|1398|1433||1444|1416|1405|1388|1395|1366|1394|1422|1374|1382||1352|1343|1306|1306|1275|1270|1277|1269|1278|1256|1277|1250|1250|1229|1156|1119|1120|1120|||1084|1100|1067|1093|1107|1139|1143
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|118.5|121|123.9|121.5|122.55|124.25|120.25|118.85|120.1|118.45|121.65|120.55|119.6|120.65|117.45|117.9|117.15|119.3|118.05|117.35|117|116.9|119.35|120.15|120.05|121.5|118.7|118.7|119.2|121.1|126.1|129.65|130.85|127.2|124.85|125.75|124.45|126.55|125.5|128.5|130.25|133.1|133.35|131.25|129.35|130.5|128.25|124.35|125.15|128.2|126.8||130.5|129.35|||129.35|131|129|||128.05|125.2|123.65|124.9|127.65|129.55|127.3|126.6|127.9|129|128.65|129.75|129.45|130.25|129.8|132.2|133.45|134.6|135.6|134.45|131.85|131.15|132|130.7|131.4|134.3|134.55|135.85|133.2|134.6|136.8|133.4|127.5|120.7|119.9|118.35|114.5|112.05|112.45|111.6|110.5|114.3|115.35|119.15|120.25|118.4|121.2|121.6|119.15|121.9|121.55|121.05|121.25|121.05|124.1|121.45|125.35|123.45|124.6|125|124.3|123.1|123.9|122|123.15|124.95|123.9|127.25|132.05|133.6|130.25|125.6|122.9|121.4|120.7|119.8|117.9|114.7|110.45|113.5|110.9|107.3|105.35|107.9|107.55|110|107.9|109.1|110|109.85|106.1|105.4|108.8|112.35|114.7|111.5|112.8|112.8|113.25|112.8|113.75|111.65|110.95|111.75|109.9|112.3|108.1|105.9|107.1|108|109.6|105.65|105|104.55|106.25|106.25|108|110.85|110.4|109.4|112.1|108.5|113.05|113.5|113.05|111.35|108.9|106.55|109.1|108.5|108.85|112.3|114.85||120.1|121.35|119.7|116.2|116.55|114.25|116.1|116.15|121|123.6|121.3|119.8|114.65|110.55|114|112.75|109.7|110|111.45|107.55||107.2|107.4|106.85|103.7|102.8|106.5|111.15|113.05|117.1|114.55|110.4|110.3|108.2||116.95|113.9|113.1|113.25|113.85|113.75|112.4|113.8|112.6|112.45|110.1|114.55|123.4|||126.25|123.05|121.85|115.55|114|119.05|121
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|45|44.54|43.86|43.4|43.16|43.06|42.84|43.76|44.88|43.62|42.96|43.76|42.72|42.88|43.04|43.1|42.96|42.34|41.7|41.5|41.44|41.98|42.5|42.18|40.24|39.94|41.4|39.92|39.22|38.44|38.14|37.38|37.62|36.22|36.06|36.64|35.94|36.36|36.42|37.62|39.02|39.6||40.08|39.3|39.1|38.44|39.1|38.64|38.92|39.54|37.5|36.38|37.54|||38|37|37.52|||37.22|36.38|35.64|36.84|37.02|37.44|37|36.84|36.34|36.84|37.94|37.56|38.1|38.7|39|38.82|39.42|37.98|38.52|38.06|38.7|38.52|38.64|37.88|38.04|37.98|37.62|37.4|35.78|35.56|36.18|37.4|35.66|32.1|32.62|32.18|32.74|31.02|31.4|30.92|31.84|32.1||34.24|33.9|33.9|33.58|33|32.9|31.8|32.82|32.32|32.82|33.3|32.84|32.34|32.74|31.7|30.86|30|30.8|30|30.44|29.5|30.66|30.5|31|30.34|32.54|32.1|31.68|31.5|31.78|31.04|31.54|31.64|30.58|31.48|31.72|31.7|31.42|31.6|31.56|32.72|31.74|31.38|31.26|31.12|29.94|30.28|30.4|30.02|30.2|31|30.5|31.28|32.16|31.38|30.52|30.64|31.22|31.26|31.02|30.96|30.06|31.36|32.38|31.5|31.44|32.08|32.12|32.86|32.42|32.94|32.46|32.4|31.66|31.68|31.16|30.56|31.24|31.9|33.2|31.84|32.04|31.08|30.74|30.26|29.96|30.7|30.12|31.94|30.52|31.42|30.7|30.16|31.02|29.7|30.62|29.26|31.22|31.88|33|33.04|31.64|32.06|31.2||29.7|30.46|30.42|29|28.08|27.54|26.8|27.76|26.56|28.14|26.56|26.16|26|26.48|27.26|28.2|28.82|28.3|28.74|29.92||31.02|30.22|28.76|27.72|25|24.96|23.3|22.78|23.56|23.58|23.2|24.32|27.2|||27.34|25.62|26|23.54|22.66|23.4|23.6
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|559|557|567|542.5|539.5|552.5|542.5|550|524.5|536|527.5|560|573.5|573.5|552|556.5|549.5|545|554|569|575|593|621|612|608|595.5|586.5|591.5|594.5|589|593|589|574.5|585.5|573.5|573.5|563|571.5|580.5|592|576.5|619|609.5|605.5|594|608|604.5|610.5|606.5|601|593|596|623.5|631|||622.5|619.5|619|||610.5|605|594.5|581.5|575.5|561.5|572|569.5|560|545.5|570|555|546|546|548.5|554.5|559.5|578|560.5|548|529.5|523|527.5|541.5|513|515.5|505|515|519|520|508|508|500.5|530|581.5|571|540|529|531|537.5|525.5|557.5|538.5|562.5|560.5|562|581.5|589|582|603.5|602.5|569.5|581.5|572.5|530|520|530.5|538|533|533|526.5|525|531|530|522.5|533.5|541.5|535|545.5|522|520|511|513|512|517|519|517|525|519.5|533|560|546|540|537.5|526.5|531|532.5|526|512.5|470.2|458.2|477|475|465.8|475.6|469.4|461.6|457.4|466.2|459.2|460|457.8|462.6|454|446.4|457|460.2|460|456.2|473.4|479|476.6|471.8|459|461|462|451|469|469.8|477.2|477|469.4|472.2|474.2|459|450.2|435|432.2|431.8|417.8|428.4|423.8|422.4|419.8|420.4|424.6|404.6|396.2|393.6|386.6|378.4|378.4|385||403.4|402.8|411.6||407.6|392|402.8|414.2|398.6|||402|390.8|386|368.8|377|380.6|378.6|368||357.8|358|344|344.4|358.6|351.6|355.2|342|350|346.4|348.2|347.4|360|355.4|354|343.2|335|326.4||||324.8|315.2|315.6|312|315.6|318.2
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|661.5|667|667.5|664.5|654.5|665.5|683.5|682|697|667.5|646.5|639.5|640.5|627.5|616|632|609.5|655|660|652|642.5|646.5|638.5|626|635|629|624|617|626.5|628|628|637.5|629|616.5|605.5|603|598.5|595|601.5|607|618|600.5|619|591|586.5|586.5|603.5|621.5|626|640|632.5|622.5|620.5|610|||612.5|605.5|590.5|||582.5|559|559.5|565.5|560|556|549|548|547.5|550|546.5|551|561|561|560|560.5|582.5|557|594.5|572|563|570|561|567|576.5|597.5|598|606.5|585|587|587|593.5|613|586|566|563.5|538|534|544|545|545|575.5|576.5|594.5|597|609|618|616.5|618|616.5|635|644|652|651.5|652.5|632|641.5|623.5|622|612|601.5|581.5|572|560.5|571|565.5|563.5|569|589|593.5|590.5|587.5|579|578.5|567|569.5|565.5|562|552|546.5|546|549|547|548|546|543|556.5|554|540|550|550|550|561|560|568.5|574.5|567.5|560|558|550|563|566.5|567|551.5|544.5|561.5|566|551.5|559.5|560|558.5|571|572|567|567.5|565.5|551.5|563|562|559.5|590|585|594.5|601.5|597|603|605.5|600|591.5|581|573.5|582|577|589.5|579|578|565.5|591|614|613|625|622|613.5|617.5|622.5|614.5|613||605|605|598|611|614|602||622|599|579.5|569|569.5|578.5|570|563|560.5|536|530|516|498||506.5|498.2|509.5|496|501.5|528.5|513.5|510|508|534.5|533.5|538.5|533.5||||510|520.5|505|496.2|507|530
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|111.5|115.3|119.2|119.05|118|117.6|115|113.4|111.45|109.9|110.95|111.25|114.4|114.45|113.85|113.2|119.2|117.8|121.05|121.2|120.6|121.65|125.4|122.25|122.25|120.9|120.7|121|119.8|118.4|119.65|120.2|121.1|121.85|120.5|123.35|121.35|118.05|116.2|120.6|118.9|117.65|115.85|116.1|115.3|116.3|112.1|109|109.05|112|110.9||112.7|112.7|||110.45|113.65|111.65|||110.1|108.9|105.7|108.3|111.8|110.75|111.45|111.45|108.6|108.8|108.65|112.65|111.45|109.6|110.05|111|115.45|116.15|113.25|112|106.4|105.35|105.6|107|108.25|109.35|110.9|111.15|111.45|109.5|112.55|112.5|112.65|107.75|107.4|108.95|105.2|104|104.3|102.65|103.05|107|105.65|110.75|112.55|114.2|116.15|117|115.95|115.6|117.9|116.8|116|113.85|112.35|111.25|112.4|112.75|112.3|113.25|113.05|114.1|112.45|112.05|111.25|111.6|112.9|112.95|117.7|118.6|119.45|120.5|122.15|120.5|119.8|119.35|119.25|118.5|115.7|116.3|112.45|107.85|108.45|104.2|104.25|106.95|96.3|96.2|98.3|98.4|99|97.12|99.16|97.56|98|98.1|99.24|97.72|98|95.76|97.5|95.2|102.75|89.64|88.46|91.5|89.48|87.16|84.26|86.42|85.98|85.6|86.74|85.5|85.1|87.32|85.24|88.5|86.12|86.26|88|89.06|90|88.38|87.68|89.98|86.66|85.58|86.68|85|84.82|87.96|85.76||89.46|88.8|87.74|84.66|84.44|84.36|87.6|88.7|91.2|92.52|92.5|92.76|99.46|100|99.3|102.9|104.2|102.55|103.1|100.8||100.9|100.05|103.5|89.4|86.08|89.54|91.78|92|91.64|89.36|89.3|88.5|85.52||90.38|88.3|84.7|86.1|86.28|87.44|87.28|86.94|89.6|86.7|86.82|86|87.82|||85|85.46|86.2|85.04|79.66|80.92|80.5
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|410.6|406.6|413|406.6|404.4|410.6|403.8|410.6|400.4|390.8|390|392.2|390.2|386|383.8|384.6|383.8|387.8|409.2|419|417|427.6|435|440|435|419.2|422.2|423.2|449.6|451|448|449|454|442|437.4|440|443|462|471.6|480.2|487.6|484|467.4|474.8|476.8|490.4|478.2|477.6|473.8|468.6|460.6||481.6|453.4|||458.6|461.6|452.4|||452|450.8|440|450|450.8|455.8|463.6|464.6|464|457.2|460.6|464.6|448.2|456.2|445.6|433.6|430|426.4|431|439.4|440|446.4|436.4|422|400|402|375.6|365.2|360.2|345.6|353.2|355|367.8|374|372|362|338.4|342.2|317.8|316.4|322.8|331.8|346.6|362|368|354|368.8|370.6|374.6|367|363|362|363.8|365.2|364.8|369.6|370|379.2|365|369.6|379.6|370|364.8|360.6|354|354|356.8|352.2|363|372.2|378.8|361.2|357.6|358.6|359.2|353|341|352.6|350.6|358.6|357.2|358|360.8|360.6|367|358.8|363.4|368|364.8|361.4|364.8|363.8|366.8|361.8|374.2|375.4|374|376.2|382.4|376|368.4|367|366.6|365.8|365.8|372.2|363|375.8|378.4|374|368.6|350|342.2|334.4|332|332|326.6|329.6|320.6|318.4|319.2|311.8|295|292|293|286.8|285|285|283.8|279|285.8|288.6|285.6||291.4|290.8|286.4|287.4|286.6|284.4|294.8|291.6|294.6|300.2|304.6|294.2|287|287.4|283|280|271.4|274|272.8|268||270|260.8|254.4|250.8|240|243|245|241.2|239.8|237.4|231.6|229.6|226.4||233|234|221|223.4|217.2|215|215|212.8|226.4|221.8|221.4|216.2|223.8|||225.2|227.4|213.4|201.4|197.2|188|187.3
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|134.2|135.3|136|136.3|131.1|132.5|129.4|129.4|125|126|126.2|127.1|133.1|135|133.4|134.2|134.4|133.6|136.5|144.2|138.4|124.2|125.2|123.7|122.9|124.8|124.1|125.6|130|129|127|127.6|126.5|125.1|123.7|126.6|123|132.6|129|128.8|128.8|128.7|128.9|127.1|125.7|126.9|126.7|125.3|124.6|127.9|126.1|119.5|116.5|117.1||116.7|117|117.7|119||114.6|115.9|115.7|110.8|113.6|116|114|110.4|109.3|108.7|113|112.2|109.8|108.6|107|105.5|104|104.5|106.7|104.1|104|104.6|100.6|99.8|102.4|100|99.65|98.05|99.15|98.25|97.9|99.2|97.4|92.3|89.75|92.8|91.8|91.95|88.7|86.7|86.9|89.9|92.05|95.05|96.1|94.15|95.35|97.35|97.2|97.4|96.55|97.6|97.1|98.45|96.45|97.9|94.55|93.9|94.2|93.6|92.5|92.8|93.25|94|92.65|94.35|94.65|94.6|93.8|98.05|102|99.8|99.75|99|99|99.5|100.7|99.2|100.6|98.25|101.5|103.2|100.7|100.2|101.2|100.9|101.1|101.3|102.7|98.85|99.7|100.4|99.9|99.75|100.1|102.1|102.4|100.5|98|97.3|95.6|96.2|95.15|94.25|93.8|95.3|95.65|96.55|95.35|96.55|99.3|97.6|97.65|99|96.25|98.95|93.75|91.75|93.15|91.95|92.25|92.9|91.6|91.85|90.75|91.9|86.95|87.15|89.75|88.85|88.55|87.9|90.9|89|90.85|91.2|93.05|93.8|90.85|89.2|89.2|95.5|94.45|97.9|95.7|95.5|94.2|93.15|89.35|89.8|88.35|88.85|87.35|85.35|81.7|82.25|80.85|79.15|84.15|82|83.15|85.75|86.5|84.9|87.25|84.85|85.25|87|87.1||90.4|91|91|89.9|86.15|91.2|91|92|93.1|93.25|91.85|90.8|96.35|||97.25|97.1|95.5|95|90.15|91.15|93.85
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||112.8387||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3099|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.45||||||||||||||||||||||||||||68.5749||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|395|374.2|381.4|379.8|381.6|384.2|376.2|380.8|379.2|369.4|376.6|379.8|374.6|377|371.4|373|369.2|364.6|368.6|378.6|375.4|378.4|383|382.6|380|378.4|375.2|377|387|391.8|388.6|387.4|394.6|395.2|383|380.2|380.6|389.2|388|397.4|402.2|399.6|397.2|403|399.2|410|406|405.2|401.4|405|398.4||388.2|395.2|||393.6|394|392.6|||388.6|388.4|386.4|395.6|391.6|391.6|386.2|385.8|383|384.2|383.6|377|373.4|374.6|375|370.6|372.4|370.6|380.8|377|377.6|375.2|381.6|376.4|368|370|366.2|364.6|355.6|356.2|359|357.8|353.6|354|347.2|347.4|339.2|334.2|337.4|332.2|328|333|335.2|343|347|353|337.2|340.2|340.8|342|349.8|349.6|347.2|344|344|351.6|347.4|336.6|335.2|336|333|335.6|337.4|327.6|326.4|326.2|323|327.8|334|333.4|337.4|327.2|322.8|324.4|324|323.4|318.6|319.6|314|315|315.4|310|307.8|307|314.8|317.6|312.4|309|302.6|299|301.6|301|304.6|292.8|294|293|291.4|293.4|298|302|305.2|301.2|303.4|299.8|302.8|308.2|306.4|307|306.4|309.4|306|307.2|310.8|308.4|307|307|305.4|303.4|300|302|302|301.8|303.6|299.4|303.4|299.8|297.2|296.8|299.8|298.6|301|306.6|311.2||311.8|309.2|308.2|298|296|292.4|297.4|296.8|297.6|303.2|302.4|301|301.6|304.8|309|305.8|303.2|302.6|297.4|294||295.6|289.8|287.6|275.8|275|280|286.4|281.8|287.8|280.4|276.2|277|274||285.4|279.6|282.6|278.4|280|283.2|280|280|282.2|283.2|280.6|279.2|283.2|||275.4|278.2|276|273.8|264.8|269|267.8
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|147.003|145.0001|150.6362|151.1485|152.313|153.2446|149.9375|151.8006|149.5183|147.4688|148.773|149.7512|147.1893|147.562|144.0685|147.003|145.6056|143.7425|146.1646|147.2825|144.1151|145.1864|147.888|147.7483|143.7425|141.4601|141.1341|140.482|141.1341|140.7149|140.7149|140.9478|141.0409|141.5999|139.2243|147.6085|146.5372|146.5372|147.562|148.2606|144.8604|140.2025|140.3888|140.5285|138.2462|138.8051|137.8736|135.9172|133.8212|134.7528|134.7528||135.7775|136.5693|||135.5912|136.8954|135.1254|||134.2404|135.9638|133.3088|139.597|136.383|136.4762|136.3364|134.5199|134.0075|133.3088|135.3117|133.2622|130.4675|129.2565|129.6757|129.6291|130.188|128.8838|130.5607|127.9988|131.1196|132.1909|134.1472|134.1938|133.9143|136.5228|136.0104|135.6378|132.7499|132.1909|133.5883|132.5636|130.8867|133.4951|132.2841|133.9609|131.5854|130.8401|129.9551|128.9304|128.5112|131.3525|131.7251|133.3088|134.6596|138.3393|136.1967|138.712|140.0628|139.5504|142.3917|141.367|141.4601|139.4106|138.153|140.6683|138.153|138.8051|138.712|139.6901|140.0628|143.5096|140.0162|135.6843|134.0541|133.2157|132.2375|131.958|137.1283|139.1777|140.3888|137.0351|135.5446|136.8022|135.8241|138.2462|135.2651|137.6407|136.9885|137.7338|139.3641|136.8954|135.4514|135.3583|137.5475|138.3393|136.2899|136.942|134.5199|134.3335|136.3364|135.1254|137.0351|131.632|132.0512|132.517|131.5854|131.8183|132.4238|131.6785|132.1443|131.3525|132.1909|130.4675|129.9086|134.0541|132.6101|134.7993|134.0075|134.613|135.2651|135.0788|138.1996|133.5417|123.8067|124.3657|124.5986|124.552|123.7601|123.4341|124.7383|125.1575|125.763|123.5272|124.5054|124.8315|124.3191|123.3875|122.6888|122.5025|121.4312|122.1765|124.5986||126.6946|128.3714|125.5767|120.453|119.6146|119.8941|123.8999|122.782|124.4588|125.0178|125.0178|124.878|120.9654|118.9625|119.568|117.6583|120.9654|119.1488|116.2144|116.2609||117.8912|116.1212|115.0965|111.7894|110.8112|112.2086|112.7209|113.0936|112.3483|109.4604|107.6904|113.5594|112.9073||123.55|122.8|120.15|117.65|116.95|121|115.45|114.15|113.45|113.7|111.1|112.5|114.55|||116|114.5|113|110|108.7|108|108.6
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|80.7|81.3|81.1|78.2|76.7|76.3|76.1|78.7|69.7|69.3|69|68.4|68.7|70.2|70.1|71|71.3|71.4|68.6|65.2|65.3|66.5|67.2|67.5|66.7|67|65.8|66.3|65.8|66.3|67.5|67.8|67|66.5|65.1|65.4|65.8|67.8|67.2|69.6|70.2|70.6|70.5|70.5|70|70.9|71.2|72|72|71.8|72.3|70.8|68|68.4||67.8|67.2|68.2|67.2||66.2|65.6|65.5|66.2|66.5|67.3|66.7|67|67.7|68.6|68.6|67.1|66.3|60.9|59.1|59.3|58.6|59.9|58.4|59.6|58.6|57.9|58.6|57.3|58.3|57.2|57.9|56.9|57.7|57.1|56.7|58.8|51.6|52.4|46.5|47.05|46.4|45.25|44.1|43.05|43.1|43.7|45.45|46.1|48.4|48.3|49.3|50.1|51.1|49.95|49.95|50.8|51.5|52.8|52.9|52.2|52.5|52.8|53.4|52.5|53.7|53.1|55.1|54.3|54.2|53.7|54.2|53.8|51.2|53.5|50.6|51.1|51.4|52.2|52.7|53.2|53.7|54.8|53.7|52.7|52.2|53.2|53.6|54.7|56.2|51.1|51.4|50.3|49.85|48.65|48.2|46.7|46.9|46.1|46.05|47.2|47|48.45|45.65|46.3|46.15|46|45.7|45.65|45.95|47.05|48.45|50.1|50.1|51.4|52.2|52|52.4|52.2|52.3|52|51.8|50.2|50.4|50.1|49.35|50.1|49.85|49.9|49.25|49.45|49.2|49.3|49.2|49.05|48.2|48.3|50.4|48.6|47.55|48.2|49.95|50.3|48.85|49.25|49.3|53.6|53.5|53.6|54|53|54.6|55.5|53.9|53.9|53.2|51.9|50.1|47.5|48.4|48.2|48.8|47|47.25|47.05|45.5|46.4|46|46.75|46.3|45|45|45.05|44.35||45.6|43.9|42.8|42.25|41.95|41.55|40.1|40.9|42.6|43.35|40.4|40|43.5|||44.9|45.25|44.8|45|42.75|42.3|43.3
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|24.0556|23.8881|24.6122|25.1195|24.755|25.3066|24.7747|24.9914|25.1392|23.5483|24.8929|25.612|42.7515|44.5328|42.2171|41.7336|44.3632|39.2143|38.0098|34.9477|34.2606|34.3454|35.1682|33.5905|30.8761|31.173|30.698|30.7997|32.0636|32.6574|32.6998|33.2851|33.3445|32.4453|33.2851|34.3369|32.327|33.251|33.599|33.633|40.614|39.867|38.086|37.976|38.001|36.585|34.88|33.93|32.895|35.72|28.992|29.163|28.96|28.364|||27.628|27.703|26.787|||25.252|24.613|24.134|24.405|24.826|24.72|24.507|23.867|23.441|24.768|26.201|26.547|27.234|27.383|26.851|28.396|30.314|29.951|30.793|30.836|30.58|32.732|28.353|26.153|25.194|25.753|24.203|24.704|23.148|22.605|23.388|23.462|22.589|18.87|18.923|18.939|17.932|17.698|17.922|17.128|17.091|17.096|17.208|18.886|17.98|17|17.719|17.133|16.142|15.999|16.409|16.76|17.187|18.076|18.284|17.9|18.3|16.808|16.846|17.032|17.261|16.345|17.048|15.812|15.514|15.86|15.823|15.748|17.235|17.98|18.577|19.515|20.245|19.957|20.564|19.941|20.974|21.299|20.665|20.298|19.344|19.515|19.712|19.712|19.925|19.216|19.073|18.966|18.231|17.464|18.396|18.082|17.645|18.646|20.34|21.688|22.621|20.676|19.062|18.732|19.286|18.518|17.069|17.128|18.156|19.051|18.865|17.607|19.941|20.639|21.177|21.955|20.612|21.31|21.385|22.37|20.937|22.296|21.795|21.507|21.576|21.875|23.121|22.892|23.382|22.535|22.354|22.631|21.092|22.535|22.376|24.661|25.519|26.499|26.504|27.565|27.927|26.904|27.011|26.307|29.12|31.368|31.613|30.367|28.438|29.301|27.224||25.838|30.974|31.432|27.511|20.783|18.028|17.581|17.469|17.826|17.815|15.631|15.391|15.61|15.983|16.254|17.208|16.121|18.204|19.19|18.646||19.483|20.99|19.009|19.211|16.819|18.22|18.513|19.467|19.712|20.362|20.015|20.09|22.317|||24.219|23.777|22.29|20.298|19.254|20.298|20.777
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|255.6|259.4|265.5|260.3|259.2|261.2|254.8|253.5|255.3|261.8|262.9|267.5|273.8|276.1|273.5|277.5|277.9|281.8|284.7|289.4|294.7|295.3|292.6|299.8|300.8|285.8|268.8|234.7|234.4|233.4|231.5|236.5|230|228.3|220.4|217|217|216.7|212.2|217.2|220.6|221.3|220.5|215.5|215.8|216|216.1|216.8|218.1|223.6|224.3||223.8|223.8|||216.4|219.6||||216.5|212.8|209.6|213.9|215.7|216.3|216.5|211.7|213.4|213.8|212.2|211.8|209.6|209.4|209.05|210.5|208.4|209|209.4|206.25|204.75|207.7|212.4|205.5|207.65|206|203.6|207.9|210.6|207.8|211.8|220.1|231.1|218.8|223.6|227.6|216.3|214.1|218.2|214.8|214.9|216.4|215.6|223.8|221.4|213.1|216.2|221.8|220.8|221.2|225.6|229.1|226.9|235.6|234.5|233.5|236.5|237.6|236.8|245.9|243.6|244.7|246.1|239|236.1|238.9|239.2|243.3|250.8|245.3|244.5|246.5|245.9|228.3|226.4|223.9|222|225.9|220.5|225.6|230.6|232.3||221.8|222|228.2|225.8|224.4|228.58|227.5|229.3|232.3|233.2|230|235.6|231|232|229.5|230.5|225.6|219|218.9|218.3|211.4|210.9|211.9|209.75|209|209.5|212.9|213|215.6|216|213.4|208.65|207.05|207.2|205.4|224|220.9|220.1|223.1|222.6|219.9|220.1|216|207.6|219.9|218.8|216.6|216.1|213.6|216.1||215|217.9|210.8|204.05|202.15|199.8|204.85|207.85|204.05|206.2|207.65|202.7|191.7|191.6|191.7|187.85|182.4|189.45||185.4||183.4|183.4|178.05|174.3|170.9|176.4|182.5|182.75||178.95|178.85|174.4|175.2||179.7|179.7|174.95|174.8|175.85|182.9|178.75|174.2|175|169.85|162.65|156.1|155.9|||155.5|155.5|153.75|154.3|146.25|145.25|142.5
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|268.234|273.102|273.74|273.182|274.459|273.82|273.74|267.116|267.436|260.093|261.37|260.812|258.577|258.178|252.911|252.192|248.601|245.648|246.207|245.568|245.568|251.075|254.347|258.816|252.831|241.099|248.042|243.413|247.085|245.728|246.127|250.117|252.671|251.155|249.559|245.728|249.958|251.474|255.624|264.403|266.478|258.976|256.023|255.943|255.385|255.385|255.065|255.544|252.272|256.342|256.422||252.591|254.347|||258.417|257.14|256.023|||257.061|258.577|260.971|271.426|268.154|269.271|269.271|263.445|261.769|266.558|268.872|268.872|268.792|273.74|274.459|276.853|269.75|271.346|267.675|270.229|268.713|264.962|257.3|252.352|249.16|252.272|251.235|255.544|251.873|248.362|252.192|241.738|230.405|209.735|212.688|212.209|208.298|208.937|209.894|201.514|202.791|208.378|214.443|226.654|225.138|221.786|227.532|229.846|217.955|214.443|218.194|217.316|223.462|221.067|221.945|219.87|223.142|216.199|212.129|214.683|217.556|213.246|211.889|205.026|207.101|212.767|211.969|214.922|226.015|225.616|227.532|227.213|226.015|229.048|228.17|229.766|208.857|210.293|200.238|202.712|201.115|202.313|204.707|202.552|208.138|208.458|203.589|198.961|191.139|194.412|196.726|191.858|197.444|200.796|204.228|200.238|203.51|201.036|195.928|199.28|203.51|205.265|208.617|209.894|206.063|201.115|203.111|197.045|199.918|206.941|205.425|207.899|205.265|199.439|198.881|190.022|181.962|187.309|188.745|188.346|192.815|194.571|198.083|197.923|197.125|194.013|194.571|192.576|188.665|191.06|192.257|201.754|196.965||197.444|196.806|201.993|195.05|195.449|190.98|210.453|216.039|221.227|211.012|206.542|205.744|191.698|192.736|180.685|186.431|175.497|169.352|169.192|160.892||158.179|161.052|164.883|160.174|161.93|167.197|177.572|183.558|191.379|183.797|185.313|191.06|180.365||205.106|229.048|217.077|213.885|209.096|268.6|265.2|263|283|287.5|290.2|289.4|302.6|||297.5|289.5|297.6|284.3|282|273|275.3
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|594|591|594|593|599|605|609|608|600|596|593|600|597|603|604|618|610|606|605|603|598|603|604|606|598|596|593|597|594|585|573|551|557|545|539|539|546|565|566|574|581|576|572|577|573|581|574|573|569|581|586|572|563|558|||554|556|549|||541|539|533|546|549|547|545|544|541|537|547|544|544|547|540|544|543|541|544|540|541|536|549|542|533|534|535|539|528|529|530|528|511|502|506|507|499|495|486.5|487|466.5|484|490.5|496|501|510|515|518|513|515|519|517|517|516|513|513|515|491|492.5|483.5|482|483|488|477.5|473.5|477.5|476.5|476.5|484|482|476|474|469|465|471|464|459|464.5|464.5|466.5|465|463.5|471|466|470|470.5|477.5|478.5|472|471.5|476.5|481.5|486.5|488.5|486|477.5|481.5|469.5|472.5|472|477.5|482.5|470|469.5|468|473|474.5|475.5|492.5|489.5|490.5|493|498.5|490|495|490|487.5|489|485|489|487|485|484.5|480|480|471|468.5|470.5|465.5|473.5|472|475.5|474|468.5|474|474|470|465.5|462|471|489|497|507||492.5|480|471.5||466|461|461|445.5|438.5|||423|418.5|420.5|419|413|419.5|423|418||420|415|412|414|423|426|413.5|393|379.5|372|378.5|359.5|367|368|365|359.5|363.5|368||||371.5|371|367.5|367|373|373
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|32.5|32.2|31.98|30.6|30.2|30.28|30.24|29.78|29.08|28.1|28.48|29.08|28.52|28.8|28.24|28.78|28.8|28.32|28.62|28.22|28.36|28.92|29.7|29.8|29.98|30.08|30|30.84|31.12|30.98|30.94|30.7|30.86|29.6|28.9|29|28.32|28.44|28.52|28.88|29.12|29.04|28.86|29.48|29.66|29.84|29.76|30.2|30.08|30.86|31.12|29.06|27.8|27.62||27.04|27.24|27.46|26.82||26.66|26.8|26.52|26.08|26.6|26.34|25.66|25.7|25.82|25.94|26.3|25.88|25.54|25.52|25.58|25.52|25.68|25.98|25.66|25.2|25.16|25.46|25.08|24.3|23.44|22.96|23.6|23.78|23.2|22.9|22.96|22.84|22.66|22.88|22.24|22.36|22.72|22.2|20.98|20|19.99|18.78|19.39|19.35|19.69|19.53|19.68|19.66|19.59|19.75|19.46|20.06|19.75|20.3|18.69|18.99|19.32|19.8|19.28|18.87|18.71|18.56|18.1|17.99|17.65|17.2|17.49|17.76|18.11|18.51|18.55|18.6|18.77|18.85|18.66|18.34|18.18|18.26|18.54|18.49|18.62|19.05|19.14|19.25|19.46|19.46|19.63|19.59|19.65|19.28|19.06|19|18.88|18.92|18.78|18.74|18.69|18.78|18.5|18.24|18.27|18.26|18.36|18.11|17.35|17.82|18.04|18.55|16.32|16.63|16.85|16.69|16.86|16.75|16.78|16.71|16.58|16.21|16.24|16.17|15.88|16.15|16.61|16.7|16.62|16.46|16.2|16.1|16.02|15.73|15.99|15.79|16.09|16.08|16.25|16.33|16.89|16.9|15.93|15.74|15.76|16.55|17.13|17.71|17.6|16.88|16.92|15.7|15.44|15.4|15.69|15.42|14.81|13.99|13.78|13.79|14.23|13.73|13.13|12.51|12.38|12.92|13.02|13.34|12.82|12.81|12.76|13.56|13.75||14.19|14.83|14.2|13.59|14|15.03|14.34|13.69|14.63|14.81|13.9|14.21|15.44|||15.69|15.37|15.31|14.53|14.15|14.22|14.04
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|2171.52|2476.03|2467.24|2438.9399|2382.3301|2370.6201|2382.3301|2339.3899|2279.8601|2281.8101|2288.6399|2268.1399|2253.51|2264.24|2224.23|2287.6599|2267.1699|2356.96|2291.5701|2342.3201|2321.8201|2325.73|2278.8799|2294.5|2364.77|2432.1101|2415.52|2364.77|2391.1201|2402.8301|2318.8999|2342.3201|2309.1399|2308.1599|2382.3301|2436.99|2249.6001|2244.72|2258.3899|2261.3101|2266.1899|2263.27|2244.72|2267.1699|2277.8999|2279.8601|2245.7|2296.45|2360.8601|2376.48|2355.01|2379.4099|2425.28|2421.3701||2466.27|2475.05|2485.79|||2453.5801|2342.3201|2282.78|2267.1699|2259.3601|2235.9399|2160.79|2168.6001|2203.73|2227.1499|2294.5|2371.6001|2348.1699|2413.5601|2401.8501|2475.05|2437.96|2400.8799|2255.46|2244.72|2281.8101|2330.6101|2365.74|2342.3201|2369.6499|2297.4199|2351.1001|2409.6599|2316.9399|2239.8401|2346.22|2387.21|2445.77|2301.3301|2043.67|2080.76|2057.3401|2027.08|1951.9301|1966.5699|2103.21|2116.8701|2213|2285|2197|2176|2163|2213|2150|2158|2110|2138|2146|2171|2179|2122|2173|2219|2307|2300|2300|2316|2328|2290|2350|2300|2300|2313|2312|2400|2400|2400|2183|2087|2030|2080|2093|2147|2120|2056|2033|2095|2041||2055|2065|2114|2138|2100|2071|2217|2182|2250|2276|2239|2268|2250|2311|2248|2273|2273|2278|2217|2231|2190|2083|2173|2151|2142|2088|2160|2151|2196|2270|2271|2288|2356|2300|2418|2368|2264|2250|2312|2274|2200|2100|2050|2046|2089|2123|2061|2058|2090|2098|2053|2057|2056|2024|1942|1874|1879|1871.5|1890|1925|1986.5|1975|2080|2102|2050|2054|2079|2005|1911||1814.5|1764|1690|1685|1723|1647.5|1635|1723|1725|1723.5||1818|1774.5|1700.5|1649|1672|1740|1706|1801.5|1841|1723|1550|1542|1364.5|1400|1405|1301|1284.5|1236.5|||1292|1321.5|1288.5|1206|1125|1146.5|1150
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|83.5|85.25|87|86.15|85.35|85.8|83.65|83.15|82.35|81.9|83.6|82.55|83.05|84.1|81.7|81.5|80.4|81.25|80.8|79.5|79.3|80.85|83.45|87.15|85.1|84.9|83.95|84.4|84.6|86.4|88.95|90.1|89.65|88.15|86.1|87|87.4|90.05|88.3|90.5|91.7|93.9|93.25|92.75|92|92.4|91.95|88.95|89.7|91.9|90.05||92.45|92.5|||92.7|93.7|91|||90.75|89.15|87.85|88.35|89.75|88|87.6|88.1|87.9|90.25|91.1|91.45|91.45|91.25|89.65|90.85|92.7|94.55|93.35|93.2|92.05|91.15|92.65|93|93.15|93.7|93.85|94.5|92.95|94.05|95|92.3|91|87.4|85.95|85.9|82.4|80.9|80.3|80.45|78.9|83.25|84.45|88.2|89.15|87.45|90.95|90.85|88|88.6|89.2|89.35|88.75|88.75|88.35|87.15|88.45|88.25|88.4|88.65|88.75|87|86.9|85.55|84.8|84.75|85|85.05|86.6|86.65|84.55|82.15|79.7|79.8|79.5|78.45|76.75|75.6|71.7|74.3|73.1|70.8|69.15|70|70.6|71.7|71.4|72.4|71.65|72|69.65|69.55|71.85|72.65|73.45|72.2|74.4|74.6|74.75|74.7|74.75|73.45|72.95|73.4|72.15|74.1|71.25|70.5|71.05|73.25|74.2|71.65|71.25|72.05|73|74.55|74.1|74.15|74.6|74.55|77.35|77|79.9|80.15|79.25|78.55|76.25|75.05|76.35|75.3|76.55|78.95|79.6||86.1|82.05|80.6|78.35|76.7|75.95|78.15|77.55|80.7|81.9|80.75|79.05|77.25|75.5|75.65|74|71.7|72.4|73.45|70.05||70.3|70.3|68.2|66.5|65.9|69.15|70.8|70.7|71.6|70.85|68.7|68.15|64.5||69.9|68.85|70.05|68.55|139.6|133.7|130.7|128.7|131.3|132.9|131.6|136.4|142.5|||142.5|139.5|139|130|128.1|126.6|129.8
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|23.4|23.95|24.15|23.7|23.8|24|23.4|23.65|23.3|23.1|22.75|22.65|23.1|22.65|22.3|22|20.9|20.8|21.55|21.8|21.35|21|21.5|21.4|21|20.9|21.05|21.55|22|21.75|20.6|20.5|20.4|20.25|19.8|20|19.3|19.9|20.05|19.6|19.5|19.98|21.1|21.5|20.7|21.45|20.7|20.35|20.7|20.25|19.92|20.4|20.1|20.2||20.95|20.4|20.3|20.1||19.64|19.7|19.62|19.26|19.22|18.8|18.68|18.76|18.68|18.16|18.28|18.02|18.26|18.18|18.38|18.18|18.6|18.7|18.5|17.88|17.74|17.7|18.18|18.7|18.58|17.66|17.22|17.6|17.26|17|16.06|15.72|15.96|16.92|17|16.58|16.28|16.14|15.82|15.52|14.84|15.1|14.86|15.2|15.44|15.86|15.76|15.42|15.8|15.9|15.9|15.9|15.94|15|14.64|14.36|14.36|14.14|14.34|14|14.1|14.48|14.1|14.42|14.42|14.18|14.1|13.84|13.8|14.86|14.98|14.76|13.94|13.84|14.12|14.3|14.16|13.82|13.74|13.88|13.56|13.88|13.9|14.1|14.18|13.86|14.1|14.08|14.12|13.92|14.22|14.46|14.66|14.56|14.56|14.56|14.52|14.08|14|13.9|14.02|14|14|14.3|14.04|13.14|13.2|13.2|13.26|12.92|12.34|12.66|12.82|12.78|12.78|12.56|12.26|12.08|12.18|12.1|12.22|12.5|12.6|12.88|12.8|12.3|12.18|11.76|11.72|11.44|11.48|11.62|11.82|11.9|12.1|12.18|12|11.84|11.4|11.24|11|11.74|11.8|12|12.4|11.78|11.58|11.5|11.1|11.1|10.9|10.14|10.4|10.6|10.58|10.2|10.2|10.2|10.2|9.8|9.96|10.7|10.4|10.5|10.48|10.42|10.34|10.26|9.95||10.2|10.04|10.1|9.94|9.92|10.16|9.17|8.89|8.97|9.21|8.74|8.4|8.6|||8.5|8.48|8.35|8.3|8.39|8.41|8.12
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|138.1|140.2|139.25|137.15|137.55|140.5|138.9|135.35|132|127.25|129.65|129.55|126.6|123.35|120.8|124.2|122.8|121.55|128.1|128.4|128.6|132.8|133.15|133.35|133.65|127.05|144|144.6|145.75|145.85|144.8|146.2|144.2|141.15|140.3|141.05|139.85|142.8|144.2|148.6|153.05|151.35|152.1|150|149.75|150.9|150.5|149.65|148.4|150.6|152||153.15|153.15|||152.3|152.8||||149.45|149.35|146.5|156.3|156|155.05|151.25|154.3|152.9|153.65|153.8|151.45|150.2||151.35|152.4|150.6||151.15|150.84|151.36|151.66|155.34|153.24|152.98|153.3||154.46|154.84|154.37|159.38||480.8|476.3|486.65|488.8|457.2|449.2|441.2|441.2|440.3|447.8|449.8|464.5|479.35|469.2|479.8|478.95|477.35|474.2|498|511.05|514.25|501.8|503.5|509.4|503.75|500.5|496.35|499.65|499.75|508.95|517.25|500.35|499.4|504.6|493|489.6|505.35|502.25|512.1|502.75|499.95|499.75|485.85|502.5|497.9|512.45|506.35|513.7|531|531||528|527|527.75|521.35|524.5|515|512.7|517.65|507.45|517.25|513|523|516.5|515.95|516.9|521.5|518.95|514.25|508.3|511.85|502.8|505.95|513.1|514|514.2|513.95|525.05|521.85|514.05|520.6|503.75|495.75|474.7|464|460.5|454.6|453.5|449.3|438.1|438.3|427.5|429.2|424.8|419.8|421.8|421.4|416.3|417.9|419.1|413.7||417.3|415.6|411|392|387.5|386.4|396.4|403.4|406.6|409|406.7|403.1|396.1|400.3|387.4|379|374|373.3||377.1||363.7|363.7|363.5|357.6|350.4|356.2|355|349.2||337.5|333.3|331.2|328.8||346.5|346.5|339|338.9|329.6|336.8|331.6|332|338.5|333.9|316.6|322.1|332.6|||317.7|317.7|313.3|297.8|283.2|284.3|280
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|631.5|630|631.5|621|627.5|633|606.5|611|586.5|596|609|644|659|663|660|680|686.5|665|691.5|706|679.5|692|655|662|673.5|616|537|536.5|577|545|525.5|518|516.5|510|495.4|503.5|507|493.4|484.4|492|483|484.4|473.8|455.4|487|512|509.5|480|477.4|487|517||558|533|||515|524|529.5|||510.5|502|490|481.6|484|475|474.8|483.4|470.6|468.2|472.6|463.2|447.4|436.4|434|440.2|448|430.6|415|400.2|395|389|393.6|379.4|377|382.4|380.6|393|400.2|393.8|398.4|392.4|440.2|461|434.4|421.2|420|416|383.2|392.2|405.4|417.6|402.6|406.4|405.2|399.6|406.8|414|413.2|420.4|426.6|425|403|386|389|400.6|402.6|399|394.8|399.8|400.2|393.2|400|400|391.6|384.8|370.2|353.6|370|368.8|381.4|372|350.4|334.6|332.6|331.6|333|331.2|326.4|338.2|349|343.8|346.4|349|350.8|363.6|356.2|355.6|359|355.6|358|371.6|373.2|375.4|381|376|382.2|378.6|375.8|372|370|381.6|386|369.2|355.4|348.2|344.6|343.6|335.2|331|368|356|347|340.6|337.4|337.4|333.8|343.6|336.4|342.2|340|338|330.4|322.4|324|323.8|321.4|316|313.2|312.8|302.6|303.6|298.8||288.2|310|302|302.8|302|309.2|305.2|299.6|300|304.6|308.2|317.6|314.8|312.6|314.6|303.4|326.4|320.6|320|316.2||313|287.8|276.2|259|249.6|260|264.8|265|255.2|262.4|250.8|249.8|244||247|246.2|260.8|260.4|262|256.8|254|252|242.2|245.2|239.4|230|237.6|||233.2|230|218.4|214.6|207.4|218.6|218.4
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|42.4|40.55|42.6|42.55|44.5|44.8|44.5|42.9|39.2|38.8|41.45|43.55|45.5|46.45|47.3|48.4|47.3|49|50|51|48.7|47.4|46.4|45.45|45.2|44.9|43.4|43.8|43.8|42.9|43.45|43.5|42.2|41.6|41|41|39.45|40|40.25|40.55|41.2|43.75|44.75|44.4|44.2|44.7|44.1|41.4|40.5|40.5|41.5||41.2|43.95|||46.25|46|45.75|||43.85|41.95|40.6|40.2|40|39.45|39.95|38.2|38.95|40.25|39.85|39.65|38.6|37.6|37.6|36.7|36.15|36.95|34.5|33.8|29.95|29.4|29.4|28.7|28.4|28.2|28.9|29.5|29.8|29.5|29.35|30|30|30|29.65|29|27.7|27.8|27.8|26.55|28|29.75|29.9|30|30.1|30.15|29.95|29.8|29.65|29.6|29.85|29.25|29.4|29.15|28.65|28|27.75|28|26.5|27.05|27|27|26.3|26.6|25.9|25.3|25.45|25.15|26.9|27|26.55|27.2|27.4|26.9|27|27.9|28.1|28.6|28.5|28.5|29.85|29.75|30.1|30.1|29.8|29.8|29.4|29.5|29.1|29.1|27.5|27.5|27.7|27.5|27.5|27.2|27.5|27.2|27.35|27.5|27.35|26.9|26.3|25.85|25.35|25|24.85|25.85|26|26.5|26|25.95|26.15|26|25.4|25.7|25.65|26.3|26.05|26.7|26.05|27|26.8|26.4|26.5|25.45|25.5|25.2|24.5|24|24|25|26.1||26.6|26.8|27|26.5|26.5|27.2|27.8|28|27.5|28|28|27.2|26.5|26.1|26|23.4|23.5|24.9|25.3|26.2||24.65|23.25|22.8|21.4|22.1|22.55|22.7|22|21.8|22.2|21.7|21.85|20.75||22.4|21.45|20.8|19.34|20.6|20.95|20.3|19.84|19.48|18.72|18.3|18.6|19.5|||19.2|18.6|18.52|17.94|17.06|16.88|16.4
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.12|3.17|3.15|||3.11|3.08|3.05|3|2.93|2.96|2.89|3||2.94|2.98|2.99|3|3.04|3.06||3.11|3.1|3.15|3.1|3.1|3.07|3.05|3.12|3.05|2.99|3.01|2.9|2.88|2.89|2.85|2.86|2.87|2.86|2.83|2.9|2.98|3.08|3.08|3.04|3.12|3.15|3.08|3.09||3.01|3.02|2.99|3.07|||3|2.99||||2.94|2.89|2.86|2.96|2.98||2.89|2.91|2.91|2.92|2.95||2.98|3.02|2.98|3.04|3.05|3.11|3.2|3.1|3.1|3.02||3.04|3.04|3.04|3.06|3.12|3.01|3.05|2.98|2.96|2.93|2.78|2.81||2.75|2.72|2.69|2.68|2.73|2.8|2.83|2.88|2.9|2.96|3|2.95|2.88|2.88|2.97|2.95|3.03|3.06|3.06|3.07|3.13|3.13|3.16|3.09|3.17|3.21|3.2|3.18|3.19|3.24|3.25|3.15|3.28|3.31|3.28|3.26|3.24|3.26|3.24|3.25|3.17|3.22|3.17|3.3|3.23|3.19||3.21|3.23|3.25|3.31|3.35|3.25|3.27|3.29|3.25|3.32|3.36|3.4|3.39|3.32|3.23|3.15|3.17|3.17|3.16|3.16|3.29|3.22|3.29|3.2|3.2|3.27||3.36|3.37|3.33|3.29|3.26|3.24|3.23|3.23|3.21|3.23|3.31|3.3|3.36|3.4||3.36|3.36|3.36|3.37|3.33|3.39|3.43|3.45|3.49|3.45|3.5|3.52|3.39|3.35|3.38|3.48|3.55|3.61|3.58|3.6|3.58|3.52|3.46|3.41|3.42|3.33|3.35||3.2|3.2|3.19|3.15|3.16|3.15|3.14|3.25||3.23||3.13|3.18|3.21|||3.45|3.35|3.38|3.34||3.25|3.23|3.19|3.27|3.26|3.2|3.18|3.2|||3.19|3.11|3.2|3.21|3.17|3.19|3.15
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|11.88|11.72|11.56|11.36|11.23|11.32|10.64|11.3|11.39|11.16|11.465|11.465|11.2|10.76|10.75|10.6|10.49|10.38|10.02|10.14|10.15|9.9|10.05|9.85|9.955|9.835|9.88|10.15|10.17|10.485|9.925|10.35|10.17|10.22|10.15|10.17|10.275|10.3|10.43|10.27|10.48|10.31|9.9|10.18|10.18|10.12|10.14|10.5|10.5|10.28|10.37|10.71|10.265|10.4||10.35|10.6|10.38|||10.44|10.04|10.04|10.19|10.35|10.28|10.34|10.47|10.44|10.35|10.525|10.14|10.42|10.69|10.59|10.42|10.19|10.1|10.26|10.37|10.04|9.75|9.68|9.69|9.77|9.815|9.8|10|9.9|9.715|9.82|9.405|9|8.6|8.55|8.32|8.62|8.5|8.35|8.12|8.16|7.79|8.085|8.29|8.34|8.435|8.34|8.4275|8.425|8.39|8.9|8.85|8.73|8.735|8.9|8.7|8.6325|8.675|8.695|8.74|8.81|8.6|8.69|8.8725|8.895|8.755|8.9275|8.505|8.755|8.415|8.445|8.8|8.815|9.34|9.4825|9.565|9.485|9.4875|9.4475|9.4725|9.9|9.55|9.5||9.4|9.7|9.65|9.545|9.18|9.1875|9.465|9.23|9.125|9.49|9.65|9.29|9.13|9.6525|9.5|9.915|9.635|10.12|10.2|10.205|10.05|10.575|10.84|10.5|10.55|10.585|10.64|10.32|10.42|10.35|10.27|9.94|10.285|10.13|10.13|9.84|10|10.04|10.49|10.23|10.3|9.96|10.19|9.86|10.22|10.45|10.51|10.26|10.76|10.9|11.01|11.2|11.45|10.99|10.88|10.26|10.18|10.65|10.69|11|10.65|10.32|10.25|9.98|10.25|9.85|9.65|9.6|9.65||9.555|9.65|9.57|9.6575|9.485|9.3|9.3825|9.5|9.62|9.955||9.465|9.58|9.7|9.7175|9.67|9.75|9.5|9.5|9.01|9.165|9.03|9.04|8.5|9.08|8.7|8.4|8.6|8.8|||8.83|8.065|8.7|8.085|7.77|8.545|9.1
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|82.5|81.225|81.675|80.05|79.025|79.925|78.45|77.625|75.825|76.1|76.95|78.65|78.25|77.725|74.9|74.4|74.35|75.575|78.45|78.6|78.25|79.875|80.85|80.25|80.65|81.325|81.025|80|80.75|80|81.525|81.275|80.8|79.875|77.525|77.775|78.3|79.175|78.95|81.075|80.55|80.05|80.95|82|81.225|82.3|82.2|81.775|84.4|84.15|85.025|83.875|83.875|83.875||82.9|82.9|83.425|||82.2|82.2|81.025|80.7|80|78.7|78.55|78|80.35|77.225|75.525|78.55|78.35|77.525|77.375|76.95|77.425|77.525|77.525|77.275|75.925|78|77.125|76.65|76.1|75.475|74.55|74.15|75.525|76.2|76.35|75.925|77.925|80|78.35|77.475|77.825|74.45|73.475|74|74|73.475|77.575|78.9|84|88.7|88.45|87.475|88.55|87.175|87.425|87.825|88|88.2|88.65|88.15|87.725|89.375|90.1|87.075|87.325|86.45|85.725|84.45|84|84.9|85.375|85.275|84.5|86.7|84.9|84.75|84.35|83.925|83.025|83.625|84.2|80.9|83.025|82.6|82.85|84.85|83.875||85.425|85.125|85.575|84.2|85.375|84|83.225|83.375|81.725|81.375|80.2|81.675|80.9|81.475|82.15|82.75|81.525|74.9|75.125|75.175|72.6|72|73.275|74.8|75.775|76.05|77.275|77.725|77.475|77.275|70.65|68.55|66.8|66|65.625|65.175|64.95|65.125|65.225|64.9|64.4|64.3|62.9|62.2|62.05|63.025|62.05|61.925|61.825|61.125|61.425|61.425|59.425|59.225|57.925|57.525|57.475|59.725|59.475|60.45|61.875|62.1|62.75|62.7|64.25|64.3|63.225|63.425|63.175||60.95|58.6|58.6|58.6|58.55|57.525|57.125|58.15|58.8|59.375||54.4|53.425|53.025|50.74|50.74|50.74|50.74|50.35|49.29|49.535|49.335|48.28|46.85|48.67|50.305|49.28|50.305|50.64|||50.205|50.205|50.005|46.66|44.04|44.14|42.76
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|19.005|18.905|18.795|18.895|19.18|19.515|19.85|19.65|19.695|19.2|19.52|19.58|19.68|19.9|19.01|19.21|19.435|19.345|19.73|19.86|19.595|19.76|20.04|20.23|20|20.04|20.09|20.04|20.04|19.415|19.105|18.265|18.06|17.955|17.36|17.705|17.45|17.845|17.6|17.89|18.28|18.545|18.42|18.495|18.41|18.58|18.915|18.21|17.825|17.835|17.87|17.855|17.57|17.755|||17.77|17.88|17.965|||17.885|17.74|17.07|17.325|17.565|17.56|17.535|17.65|17.215|17.52|17.67|17.61|17.69|17.68|17.68|17.555|18.02|17.67|17.81|17.78|18.2|17.62|17.6|17.65|17.62|18.05|17.58|17.49|16.85|16.52|16.555|16.55|16.75|15.825|16.01|15.735|15.5|14.975|14.495|14.17|14.41|15|15.34|15.785|15.575|15.72|16.08|16.175|16.105|15.9|16.51|16.125|16.36|16.24|15.91|15.755|15.81|15.59|15.125|15.26|15.42|15.44|15.66|15.085|15.465|15.72|15.75|15.78|16.54|16.81|16.655|16.485|16.465|16.25|16.12|16.065|15.82|16.18|15.94|15.94|16.325|16.06|16.205|16.49|16.65|16.805|16.785|16.86|16.265|16.435|16.66|16.58|16.77|16.85|16.895|17.03|17.075|16.63|16.6|16.63|16.605|16.44|16.465|16.05|16.075|16.555|16.47|16.785|16.73|17.085|16.95|16.905|17.04|16.45|16.4|16.45|15.765|15.785|15.535|15.275|15.655|15.67|15.68|15.365|15.525|15.13|15.21|15.28|14.91|15.24|15|15.745|15.405|15.595|15.32|15.53|15.67|15.33|15.455|15.505|16.5|16.56|17.3|16.895|16.095|15.705|15.335|15.075|14.9|15.12|14.605|14.61|14.475|14.335|14.165|14.33|13.93|14.65|14.88|14.995|14.86|15.04|15.3|15.14|15.13|15.03|15.5|15.355||15.525|16|15.435|14.8|13.52|13.55|13.32|13.205|13.685|13.58|13.48|13.27|14.095|||14.61|14.51|13.54|12.875|12.39|12.95|12.665
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|141.5|139.15|142.65|139.3|138|141.45|132.25|135.15|130.25|130.25|136.45|142.6|143|139.5|134.05|132.15|130.8|124.5|130.5|126.7|122.85|127.5|126.4|130.5|129.1|131.65|121.3|109.25|112.4|109.95|108|106.2|104.5|104.15|100.5|102.5|102.2|104.75|107|106.15|104.6|104.45|103.9|105.05|102.65|107.8|105.9|102.9|97.98|93.28|93.02||87.4|82.8|||80.56|80.72|80.08|||81.82|79.68|78.46|80.98|79.2|78.8|78.18|75.12|73.28|73.14|74.48|74.98|74.6|74.14|73.1|71|71.44|71.76|72.58|71.2|71.32|70.86|69.6|70.42|70.02|70.86|70|69.7|70.64|67.56|68.66|68.02|69.52|71.66|73.2|70.66|69.24|67.84|67.8|65.24|64.82|68.34|67.92|71.62|70.5|72|75.16|76.8|77.26|78|77.02|77.86|77.1|74.94|68.04|65.9|65.1|64.38|63.96|65.5|65.14|64.32|64.34|64.98|62.22|61.7|60.6|61.5|63.42|63.46|64.18|64.5|62.62|62.5|62.5|63|62.9|62.92|62.62|62.98|65.1|66.32|67.12|68.24|67.74|68.14|66.04|66.1|66.32|66.54|65.08|66.38|67.24|65.98|66.96|65|64.8|64.76|65|65|64.64|62.52|61.7|61.2|63|64.9|64|63.26|58.14|60.24|60.06|59.42|60.14|59.56|60.04|60|59.94|59.72|59.78|59.5|60.52|58.06|57.98|58.02|57.52|57.44|55.72|56.86|56.36|53.92|55.3|55.78|54.22||53|52.54|52.16|52.34|51.58|51.84|53.74|54.52|56.36|55.72|55.8|53.6|53.26|50.5|51.46|50.9|50.34|50.98|50.4|49.72||48.45|48.6|49.01|46.49|45.72|46.71|48.82|48.1|48.92|48.75|47.39|47.1|45.67||46.56|47.15|44.99|43.8|42.5|38.36|39.2|40.17|39.16|37.51|36.37|37.5|39.51|||38.08|37.16|37.4|38.83|35.41|33.24|34.77
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|112.7|115.8|116.2|114|113.2|113.1|112.9|112.2|110.1|108.5|109|110.1|111.4|110.3|107.2|107.5|106.6|107.7|108|111.4|110.5|110.8|114|116|111.4|106.3|104.6|103.2|104.2|104.5|103.7|104|103.5|103.3|100.6|101.3|102.2|103.5|102.5|104.5|105.7|106|105.6|105.7|104.4|105.2|105.4|105.3|106.2|107.3|106||107.8|107.8|||109.5|110.5|108.6|||108|107.5|108|110.3|109.1|110.1|110.8|110.8|109|108|107.3|108.4|106.1|106|104.7|105.2|105.7|104.1|105.8|105.3|103.7|101.5|102.6|103.4|101.3|102.5|102.2|103|101.7|103.2|101.8|103.2|103.5|101|107.9|106.2|103.1|102|102.7|101.2|101.3|102.9|104.7|112.1|113.2|113.9|117.3|116.4|117.2|116.8|115.7|115.3|114.7|114|110.7|109.9|112.1|112|111.3|111.3|109.2|108.6|106.8|105.4|103.7|104.1|105.8|107|115.9|112|109.4|107.2|105.7|107.2|104.3|105.1|103.3|102.7|100.4|100.5|103.5|102.6|102.4|100.4|100.6|101.1|100.4|101|100.4|99.7|100.8|99.8|101.1|100.4|101.3|101.2|99.6|98.8|100.9|99.95|99.4|97.5|97.7|95.9|95.55|96.55|95.65|95.85|95.2|96.5|96.55|96.05|97.45|91.15|90.35|90.35|86.35|89.15|87.25|87.05|87.4|89.15|88.75|88.4|89.35|90.1|89.05|86.1|84.6|85.05|85.5|88.55|88.3||89.4|89.15|89.45|88.3|85.9|85.45|87.8|90.95|92.9|92.85|92.85|91.7|91|91.55|90.9|89.55|88.2|89.45|89.3|85.85||85.55|83.65|83.75|80.1|78.2|82.6|86.35|85.5|84.1|81|78.5|77.35|77.05||79.8|80.55|74.15|73.45|74.5|77.65|72.45|71.6|75.35|73.45|68.25|67.75|74|||73|73.55|73.35|69.8|65|65.85|67.2
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|118.2|118.7|120.8|118.8|119.8|121.9|119.4|121.4|117.9|118.4|120.3|127.4|130.1|132.9|129.9|131.2|131.3|130.3|134.5|136.5|132.7|135.7|138.1|137.7|139.5|140.4|134.7|125.5|130.1|126.4|122.7|121|125.6|123|120.4|122.1|120.7|124.6|124.4|124.8|124.6|127|126.4|125.9|125.4|128.2|126.7|125.6|127.1|126.7|123.4|122.9|125.8|127.5|||125|119.9|120.4|||116.2|115.7|115.2|114.4|115.7|113.1|111.7|114.8|115.3|113.9|112.6|108|107.5|107.3|106.6|106.7|107.3|110.4|110|107|106.3|104.2|104.5|104.4|104.3|103.2|103.9|106|104.2|104.1|105.7|109.4|113.3|113.4|115.2|110.7|106.6|109|106.6|100.6|99.15|100.7|100|101.9|102.6|103|104.9|106.3|107.8|107.9|109.1|109.9|109.7|109.3|109.6|109.5|110.4|110.4|106.1|106.4|104.9|103.8|103.4|101.3|100|101.1|99.5|99.5|99.25|100.4|100.3|99.65|99.15|99.85|100.9|100.5|97.9|100.3|98.2|100.6|103.5|103.1|105.5|103.1|103.9|105.8|105.6|105.6|106.2|108|109.4|109.1|112.8|110.8|112|105.2|105.2|101.6|96.8|93.4|92.45|91|90.75|89|88.35|88.45|88.2|89.3|88.8|90.65|90.7|91.5|91.05|88.15|88.15|89.6|88.35|88.95|88.4|87.9|87.8|88.4|89.05|89.25|89.25|89.2|88.55|89.95|91.2|92.45|93.5|95.85|96.1|94.75|92.95|94.05|92.25|91.25|91.95|93.75|93.75|87.85|88.5||86.75|86.5|87.35||89.25|90.05|89.25|91.8|92|||91.75|91.6|92.45|91.5|91.1|94.6|96.1|96.45||96.15|92.15|81.5|81.8|84.25|86.7|84.1|85.4|86.5|86.4|88.6|87.65|88.8|90.25|89.1|87|82.6|84.45||||81.5|81.2|80.35|75.8|77.1|77.5
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|183|182|182.4|182|182.2|182.5|182|182.4|182|180|180.7|181|181.8|181|180.4|180.1|180.3|191.8|190.5|190.2|190.2|190.2|190.2|190.3|190.3|190.2|190.5|190.5|190.2|191|191|191.2|191.4|190|190.7|190.9|190.2|191|191.9|192.6|193|192.5|192.3|192.8|192.7|192.4|192|192.5|193.2|194|194.1|194|194|194|||194.2|194.5|194|||195.5|189|187|188|184.3|184|177.4|174.5|174.5|174.9|175.5|181.6|180|179.6|178|179.6|177.3|177.8|176.2|175.5|168.6|172|143.7|141.5|141.2|142.8|144|143.6|139|140.4|139.1|135.4|136.5|131.5|132|129.5|129.2|126|124.6|124.6|121|125|126.5|131.3|133.3|130.7|135|136.3|133|131.5|132.2|132.4|132|131.4|135|132.3|132.2|132.5|129|131|131.5|130.6|130|127.1|128.1|125|127.6|126.4|131|132.7|132.8|128.5|125.2|128|125.7|125.9|126|124.1|123.8|123.3|121|120.4|119.4|120.7|120|122.5|120.5|123.6|124.9|124.6|125|126|126.8|127.5|127.6|127.2|127.1|127|127|127.1|128|128.2|128|128.1|127|129|124.2|122.5|124|127|128.2|126.8|128.1|128.5|128.8|130.9|129.6|125.7|124.7|126|126.5|125.2|126.3|127.8|126.4|127.8|122.8|122.7|124.3|125|125.5|127.4|129.1|133.5|135.3|134.3|133|129|125.8|125.4|128.2|127.3|131.7|133.6|131.6|129.9|130.2||131.6|127.7|124.6|128.6|127.3|122||123.3|122.1|121.5|118.2|117|117.8|121.6|123.5|127|126.6|122|123|123.6||129|127.3|128.3|126|124.4|126.3|122.5|122.5|123.1|123.9|124.4|122.6|127.7||||128.5|128|125.1|121.2|123|123.9
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|69.6|69.1|70.15|68.5|67.5|67.7|66.95|66.5|64.7|63.95|64.05|63.65|64|63.5|61.35|61.25|61.05|60.6|61.55|62.55|63.35|63.95|64.15|64.95|64.4|63.7|64.35|64.55|64.1|64.35|65.75|66.9|64.1|64.7|62.1|63.35|62.55|61.65|61.4|62.4|62.25|63.25|65.55|67.45|67.6|69.45|68.05|66.1|65.4|65.65|63.5||63.05|63.45|||62.85|64.1|63.25|||62.55|63|62.1|63.85|64.45|63.1|62.25|65.15|63.4|61.05|59.95|60.5|60.45|60.25|61.25|60.35|60|59.25|60.5|59.55|58.4|58.8|59.65|60.4|60.35|61.2|61.5|62.3|62.05|60|59.95|59.3|61.85|63.5|64.75|65.9|61.45|60|63.25|60.3|60.35|59.5|58.2|58.75|60.2|60.3|60|60.2|60.5|61.05|61.3|60.25|58.7|57|55.3|54.5|55.25|55.65|54.9|55.15|55.45|54.35|54.3|54.5|52.8|53|53.15|53.1|54.5|54.05|53.7|53.7|50.6|51.1|49.66|50.35|50.8|50.05|49.18|50.7|51.9|51.5|51.45|50.75|51.5|51.7|50.75|52|52.3|52.5|53|51.2|51.6|51.15|52|50.9|51|51.65|51.7|52.45|52.7|52.65|54.4|54.2|54.35|55.45|54.15|54.35|52.75|54.05|53.05|52.7|53.85|53.6|51.85|51.85|50.85|50.7|50.5|51.45|52.45|52.5|52.85|52.3|52.35|52.2|51.8|53.3|53.3|52.65|53.05|54|53.8||54.9|55.65|54.6|53.35|52.55|50.05|49|49.8|49.12|50|51|49.26|49.96|51.55|53.1|51.95|49.76|50.8|51.7|48.82||49.52|48.14|48.32|45.7|45.36|47.58|48.2|47.22|47.06|47.46|47.14|46.8|47||48.6|49.38|49.24|48.72|53.5|54.75|55.55|53.15|53.7|55.8|53.25|52.65|53.4|||51.5|51.75|52|50.65|49|48.78|49.62
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|58.7|59.65|60.95|60.7|60.45|60.7|59.4|58.75|58.55|58.7|59.45|59.35|59.5|60|59.2|58.85|59.05|59.4|59.9|59.35|59.35|60.3|61|61|61.3|61.8|61.4|62.55|62.65|64|65.7|66|66.4|65.1|63.75|64.3|64.9|65.7|64.4|64.9|65.7|65.2|64.45|63.6|63.55|63.5|62.6|61.5|62.35|63.45|63.05||64.6|64.75|||65.3|65.9|64.35|||64.1|63.5|63.3|63.85|64.4|64.4|63.8|63.45|63.5|63.4|63.25|63.85|63.3|63.45|62.45|63.55|64.25|64.65|64|64.15|63.3|63|64.65|64.7|65.2|65.2|65.05|65.85|65.5|66.35|67.4|65|65.85|64.3|63.95|62.75|61.1|60.1|59.05|57.85|57.35|60.15|60.95|63.65|65.35|65.3|66.45|66.3|65|65.75|66|66.65|66.6|66.65|66.75|66.25|67.7|67.65|67.9|68|68.4|68.05|68.5|68|67.2|66.2|66.35|65.75|67.05|66.8|65.75|64.3|63.4|62.75|62.6|61.95|60.8|59.55|57.6|58.7|58.4|57.25|56.65|56.9|57.55|58.8|57.4|56.6|56.8|57.1|55.25|55.9|57.45|56.7|56.9|56.2|56.1|55.75|55.8|55.4|55.45|54.5|54.15|54.7|53.8|54.75|53.55|52.3|53.05|54.1|54.8|54.7|54.3|52.7|55|55.05|55.35|55.65|55.85|55.1|56.05|55.65|56.15|55.65|55.5|55.7|53.95|52.6|53.7|53.25|53.15|53.8|54.2||56.75|56.05|54.6|53.65|53.5|53.6|54.5|54.05|55.7|57|56.85|55.3|55|53.7|54.25|52.4|51.7|51.9|52.55|52.2||52.75|52.55|52.15|50.2|50.65|51.45|53.1|52.55|53.45|52.05|50.9|50.65|48.8||50.65|51.8|51.2|50.55|49.725|98.4|97.15|95.75|97.8|98.9|96.2|98.75|102.4|||104.5|105.9|104|101.7|100|103.9|108.4
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|87.45|87.25|89.85|88.85|87.65|87.9|83.8|84.55|83.8|82.25|81.65|81.6|80.95|81.95|81.3|81.4|82.15|83.1|80.7|79.8|79.05|80.4|81.55|84|81|80.9|80.3|81.8|83.45|84.25|84.75|86.65|83.7|83.7|81|82.35|82.25|84|81.05|82.2|83.1|84.5|84.1|84.95|84.75|85.4|83.15|79.85|80.15|81.45|81.65||82.8|82.8|||81.95|82.8|81.25|||81.85|79.55|79.65|80.65|82.1|81.5|81.7|81.7|81.55|81.55|81.7|82.65|82.5|81.5|80.2|81.45|82.8|84.25|83.8|83.95|82.5|81.25|80.7|79.95|79.4|81.7|81.15|82.65|80.9|81.05|82|80.15|81|78.35|79.05|79.45|77.3|75.25|73.7|72.4|72.6|75.95|75.5|78.5|78.3|76.6|78.5|78.95|76.4|77.7|78.75|79.75|79.3|79.7|80.7|79.1|81|80.25|80.2|79.8|79.55|78.6|79.6|78.85|78.15|78.25|79.1|80.1|82|80.1|79.75|77.85|76.1|74.65|74.2|73|72.1|70.8|68.3|67.3|65.4|64.8|62.4|64.4|63.5|64.85|64.8|65.45|65.55|66|65.2|64.8|67.6|66.4|66.85|65.9|67.9|66.2|66.75|67.3|68.25|65.25|64.6|65.2|63.55|65.25|63.3|62|63.5|65.75|67.6|65.9|64.5|64.75|65.55|66.8|66.7|65.1|65.75|65.2|66.35|66.15|66.65|65.55|66.2|65.65|63.5|62.6|62.6|63|62.85|63.35|64.25||67.5|65.55|65.15|63.85|62.75|62.9|63.45|64.4|67|67.95|66|65.9|63.3|62.3|61.35|60.35|59.05|60.6|59.7|58.75||59.3|58.05|56.05|54.3|54|56.7|58.05|59.8|60.1|58.75|56.75|58|57.1||60.3|59|55.8|58.05|54.85|54.9|49.96|49.34|50.3|52.15|50.45|53.25|56|||57|53.25|50|48.1|47.9|46.98|48.4
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|248.2|228.6|214.8|215.8|212|222|219|235.6|222|202|204.4|210.2|219.8|224|221|225|228.2|225|234|242|237|245.2|254|252.4|251.4|247.4|240.2|243.2|247.4|242|237.2|234|240.4|232.8|219.8|215|208.6|218.4|216.8|219.2|216.6|222|229.8|223|215.2|213.8|207.2|204.8|198.2|201|199.7|202|198.3|188.2|||187|188.6|190.5|||192.5|193.5|193.3|191.4|196.4|194.9|194.3|196.9|183.4|186.4|186.5|181.9|183.7|182.7|178.8|184|184.2|187.2|186.8|185.7|182.4|181|186.9|186.6|189.3|188.6|192.3|191.4|192|189.1|178.5|179.8|188.7|190|195|186|177.3|176.5|169.3|170.8|166.2|174.9|175.3|180.3|178.5|189|193|193.2|185.9|184.3|192|193.1|195.1|196|193.5|191.5|193.6|195.6|194.2|196.8|198.4|198.4|199.6|199.4|193.9|200.6|200.6|203|212|210.6|203.6|203.2|198|195.7|197.8|203.4|199|205.6|195|201.8|210.8|212|221|212|210|199.3|194.8|191.5|196|201.2|205.2|208|200.6|197.1|202.6|195.9|197.5|198.7|201|199.5|202|202.2|202.6|195.3|194|198.2|203|204.8|207|213.8|217|207.8|205.2|204.4|200|205.4|194|193.7|194.7|198.4|195|191.3|189.4|190.9|192.1|187.4|181.3|184|188.3|194.9|191.6|199|189|189.9|191.3|191.8|187.9|186.7|181.6|185.6|189.3|183.8|186.1||189.9|195.8|200||200.2|200.8|196.2|208.8|207.4|||198|201|204.6|192.7|183.7|182.4|188.3|177.5||176.9|166.4|162.4|153.6|160.2|160.6|164.3|162|167|164.1|160.8|151.9|139|144|139|138.6|135.7|144||||134.8|133.4|127.9|121.3|124.4|107
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1427|1444|1425|1439|1412|1415|1377|1410|1397|1356|1400|1431|1449|1464|1454|1414|1419|1339|1330|1226|1221|1287|1274|1259|1204|1298|1314|1390|1444|1485|1456|1460|1394|1334|1319|1338|1261|1255|1218|1367|1487|1503|1453|1356|1334|1317|1256|1310|1287|1334|1352|1324|1278|1316||1430|1485|1493|||1451|1400|1313|1306|1326|1403|1380|1320|1392|1328|1393|1427|1427|1426|1428|1429|1454|1443|1399|1407|1377|1385|1372|1333|1333|1267|1383|1340|1309|1200|1187|1253|1228|1174|916.5|896|873|850|819|850.5|828|843.5|877|940.5|930|871|830|834|792.5|769|773.5|793.5|791|806|836|831|803.5|792|732.5|696|702.5|671.5|639.5|676|658|655.5|664|644.5|646.5|698|747|728.5|736.5|744|720.5|694.5|693.5|711|714|700|688.5|677.5|694.5||714|730.5|714|706|690|676.5|662|659.5|628|624.5|669.5|735.5|756|790|748.5|735|721|717|699.5|677.5|646.5|689|682|663.5|624|682|718.5|728|720.5|719.5|713|708|707|665|658.5|662|716|763.5|798|856.5|868|848|803|839.5|826.5|802|808.5|818.5|864.5|870|873|857|843|846.5|818.5|808.5|815|895|932.5|977|1002|915.5|912.5|896|895.5|882|950|819.5|798||681|678.5|576.5|585|467|472|501|483.6|451.8|587||563.5|568.5|568.5|584|609.5|643.5|683.5|627.5|608.5|599|612|592|590|617.5|645|596|573|666|||723|659.5|606|556.5|477.4|477|475.6
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|287.5|281.3|281.6|277.1|273|273.4|276|273.3|277|280.5|273.9|273.8|273.8|268.5|266.3|266.5|261.5|277.1|267|261.4|255.9|257.9|257.6|256.7|250|248.3|244.4|241.2|240.6|241.6|238.9|233.6|234|230.1|231|235.5|227.7|237|237.8|242.3|246.4|247.6|247.5|247.5|244.6|247.5|251.4|256.2|243.8|250.5|253.3|244.6|241.5|241.8|||233.1|233.3|236|||231.7|227.6|224|222.6|222.4|225.2|226.3|228.8|223.5|227.1|236|233.8|234.7|233.8|233.4|235.1|236.4|234.6|236.6|235.8|237.3|236|235|237.8|235.1|235.9|232.3|228.8|226|227.1|225.7|222.9|216.9|206.7|209.8|208.5|206.4|197|190.25|190.35|187.85|191|196.65|201.7|199|203.3|203.9|201.4|199.05|197.8|199.25|193.5|192.25|187.85|187.3|188.05|186.05|180.7|176.8|177.2|179|175.2|177.15|174.45|176.95|179.4|181.25|181.2|188.6|193.3|194.2|192.65|191.2|192.3|194.5|193.35|192.45|192|189.15|188.6|186|183.45|186.25|187.85|190.65|190.75|191.25|192.75|190.75|189.9|200.4|206|215.3|212.6|216.8|214.5|212.9|206|203.4|205.2|206.8|205.7|202.7|201.8|203.8|206.9|208.1|209.7|214.5|216.3|215.6|218.8|218.2|217.2|215.6|216|216.5|211.4|199.05|197.9|200.3|201.6|202.2|198.75|197.85|195.2|194.5|196.3|189.85|194.1|197.85|199.1|195.4|198.5|202.1|209.2|204.4|199.25|200.2|202.1|207.6|209.5|210.8||200.4|196.9|188.15||185.4|189.3|188.65|185.6|174.55|||175.75|174.5|176.5|175.4|172.3|176.05|179.35|178.25||179|176.3|169.5|172.45|176.25|184|184|173.25|167.2|162.3|167.15|161.25|157.1|161.7|157.2|152.85|154.35|154.15||||153.9|157.85|157.45|157.2|158.25|160.1
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|2348|2326|2372|2338|2414|2452|2396|2480|2424|2416|2462|2538|2520|2530|2514|2554|2580|2570|2726|2728|2676|2706|2780|2738|2706|2726|2738|2738|2734|2730|2790|2728|2762|2740|2728|2748|2704|2574|2600|2606|2650|2632|2550|2570|2594|2670|2708|2758|2830|2792|2800|2876|2942|2900||2860|2926|2912|||2872|2774|2790|2740|2700|2746|2640|2564|2470|2514|2376|2370|2364|2330|2366|2324|2296|2380|2296|2290|2228|2204|2160|2114|2124|2090|2060|2056|2078|2080|2100|2076|2056|2154|2306|2266|2252|2152|2158|2116|2210|2176|2208|2208|2210|2200|2194|2214|2210|2172|2152|2200|2238|2220|2198|2108|2078|2112|2150|2166|2180|2176|2162|2176|2186|2176|2200|2190|2212|2184|2174|2258|2264|2274|2232|2230|2208|2180|2166|2118|2144|2192|2214||2198|2208|2250|2214|2194|2182|2250|2228|2214|2226|2190|2226|2200|2214|2182|2204|2110|2094|1994|1992|1902|1880|1898|1833|1858|1875|1944|1903|1933|1914|1856|1812|1853|1801|1811|1846|1863|1873|1896|1902|1845|1860|1815|1812|1830|1801|1815|1830|1830|1842|1823|1803|1819|1710|1666|1657|1651|1684|1679|1721|1826|1841|1811|1800|1825|1800|1783|1717|1758||1746|1736|1733|1666|1714|1495|1540|1592|1616|1583||1630|1594|1579|1603|1600|1593|1624|1495|1496|1449|1394|1425|1363|1385|1479|1530|1518|1515|||1455|1417|1428|1389|1352|1330|1349
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|38.53|37.84|38.03|38.46|37.57|36.4|35.95|36.18|36.29|34.92|34.54|35.09|35.14|34.42|33.2|33.82|33.75|33.63|33.94|34.22|33.78|34.51|34.4|33.95|33.3|32.9|33.19|32.75|32.47|32.35|32.76|32.86|33.43|33.16|32.25|30.52|30.12|30.97|31.05|31.68|31.76|32.12|30.89|29.28|26.76|27.45|27.57|28.1|27.28|27.3|27.84||26.49|26.65|||26.18|26.19|26.2|||26.46|26.29|26.07|26.73|26.82|26.16|25.91|24.61|24.79|25.9|26.77|26.15|26.03|24.78|23.75|24.03|24.26|23.62|23.97|24.05|23.94|23.76|23.12|23.17|23.01|23.45|23.88|24.16|24.8|25.79|26.22|26.69|26.35|25.19|25.19|25.01|25.11|24.35|24.06|23.8|23.74|24.9|25.74|27.01|27.12|28.23|28.65|28.69|28.27|28.41|29.15|28.79|29.41|29.6|29.8|29.69|29.28|29.1|28.29|28.47|28.61|28.81|28.85|27.88|27.91|28.13|27.95|27.76|29.36|29.37|29.11|28.9|28.98|29.2|29.57|29.23|28.96|29.23|28.85|27.1|26.88|26.7|26.73|26.61|26.63|26.85|26.4|26.66|25.95|26.11|26.8|26.66|26.88|26.1|26.79|27.19|27.24|26.14|25.5|25.96|26.09|25.3|25.32|24.79|24.81|25.47|25.46|25.82|25.8|25.85|25.18|25.73|24.89|24.63|24.8|25.17|25.04|25.4|24.58|24.51|24.79|25.05|25.28|24.84|25.18|24.36|24.7|24.37|23.34|24.05|24.12|24.92|24.29||25.16|25.33|25.67|24.36|24.13|23.66|25.11|25.5|26.09|26.07|24.99|24.99|24.15|23.27|22.93|23.76|22.93|22.43|22.14|22||22.35|22.02|21.1|19.185|19.12|19.54|20.35|20.6|21.38|21.34|21.1|21.56|21.58||22.98|23.81|22.43|21.4|21.36|21.83|21.53|21.5|22.56|22.17|20.83|21.25|22.7|||22.69|22.47|21.55|20.86|20.29|20.81|21.34
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|71.76|72.2|72.7|72.56|71.82|71.64|72.94|73.28|74.26|72.86|72.42|72.32|71.98|72.2|69.7|71.24|70.5|70.34|68.98|68.22|61.96|61.86|62.98|62.48|62.46|62.92|62.26|61.32|61.72|61.76|61.68|61.6|61.5|61.5|60|60.58|59.76|59.52|59.94|61.18|61.92|61.6|61.84|60.62|60.18|60.32|61.64|62.62|62|63.04|61.56|60.44|59.96|59.76|||60.56|61|59.68|||59.42|57.74|57.24|59.34|57.74|56.42|54.72|54.54|54.9|55.56|55.82|56|56.64|56.4|56.82|56.84|57.56|55.6|56.94|56.84|55.9|56.58|55.62|55.32|56|57.68|58.08|59.6|57.1|58.7|57.88|51.44|51.34|47.5|45.85|46.52|45.39|45.99|44.84|45.16|44.54|46.1|46.38|48.82|47.78|48.53|50.12|50.52|50.64|50.54|52.08|52.26|53|53.52|53.5|52.24|53.14|52.4|52.62|53.14|53.6|52.64|52.08|51.86|52.7|53.64|54|53.64|55.34|56.02|56.52|56.26|55.72|55.5|55.04|56.06|56.72|57.4|55.4|55.5|55.52|55.58|55.22|55.12|55.06|55.5|55.94|55.12|54.54|54.84|57.18|56.88|57.32|57.58|58.04|57.66|56.52|55.1|55.28|54.96|54.1|54.52|54.26|52.76|52.74|54.02|54.28|53.08|53.26|53.96|53.94|54.52|54.54|54.12|53.9|55.32|54.4|54.7|54.6|56.18|56.42|56.38|56.96|56.96|57.2|57.66|57.76|56.6|55.3|54.96|54.14|54.3|53.78|54.8|55.02|56.96|56.02|56.86|58.28|58.14|58.36|58.64|58.72|58.46|58.42|57.2|56.5||54.54|55.54|57.48|58.4|57.74|56.16||56.84|56.42|54.66|54.08|54.36|56.54|56.7|56.66|57.28|55.38|54.78|54.42|54.96||54.42|53.44|53.8|53.6|53.24|54.18|52.66|52.04|52.9|54.42|53.44|52.8|53.94||||52.38|53.18|52.28|50.5|50.86|54.1
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|176.498|177.076|175.342|177.846|173.607|172.066|172.066|170.524|169.176|170.717|172.837|172.066|172.644|175.342|170.524|178.039|176.69|172.837|169.561|168.02|165.322|168.212|169.754|174.378|179.195|170.524|167.442|163.588|163.588|164.359|163.203|162.624|162.046|162.046|160.12|159.542|158.578|160.89|163.395|166.093|167.634|169.946|168.983|167.442|168.212|170.139|166.671|169.561|167.056|168.405|172.259|170.524|167.249|165.322|||169.754|168.983|167.056|||167.442|164.744|161.854|163.781|163.781|162.239|160.312|160.505|162.046|163.395|159.542|161.276|161.854|162.046|164.744|161.468|163.781|162.817|161.468|160.698|163.203|164.359|165.707|161.854|163.01|163.781|161.276|157.807|157.807|156.844|154.146|146.246|145.283|143.742|148.751|144.705|145.476|144.32|139.623|130.231|125.173|130.953|133.843|133.482|130.05|131.134|132.76|134.205|134.927|131.676|134.566|136.372|133.663|134.566|135.108|133.121|133.301|129.87|129.147|129.147|126.438|123.909|124.993|126.076|126.98|126.076|126.799|124.993|127.883|124.993|121.019|117.587|116.503|117.768|117.406|118.49|117.045|118.31|117.406|117.587|115.961|115.6|117.226|117.226|117.226|118.671|118.851|122.645|121.741|121.019|123.728|124.451|124.993|138.2|138.2|137.8|138.2|138.8|138.4|139|139|138.8|138.4|137.6|138.4|140.4|142.6|143|142.2|143|143.2|144.4|143.2|142.6|143.4|141.8|138.8|135.8|135.8|135.2|135.4|135.2|135|134.4|135.4|135|134.8|133.2|134|135.2|139.8|137.6|138.4|142|142.2|142.4|144|137.8|140.2|139.8|145.4|147.6|150|150|147|145.4|142.6||142.8|142.8|142.6|142.6|143.6|137.4||138.6|135.4|135.8|132.8|133.8|139|148|149.4|149.2|132.2|128|129|128||131.8|138.2|139.4|136|132.4|133.4|135|133|135.8|135.2|130|130.6|134.6||||132.2|137|133|135.4|132|130.2
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|83.4|82|83|79|75.6|77.4|76.2|73.6|73.6|76.2|79.4|83.4|88|86.4|80.8|82.4|83|86.4|94.4|90.4|86.2|81|83.8|83.2|84.4|81.2|77.8|79.2|77.8|78|75|73.2|71.2|69.4|68.2|57.8|57.8|58.8|57.8|56.2|55|57.8|57.6|57.2|57.4|60.6|55.8|57.8|59.6|61.8|60.6||61.8|61|||57.6|58.2|57.4|||56.2|56|54.6|54.2|54|52.2|52|52|51|51.8|51.6|52.4|50.8|52.2|51.4|50.4|50.6|51.6|49.6|48.5|48.9|46.3|48|48|48.2|48.3|46.7|46.6|45.5|44|44|44|45.9|45.7|45.2|43.9|42.2|41.6|41.5|41.5|37|37.8|37.2|37|36.8|37.2|38.5|39|38.9|38.5|39.1|37.6|37.4|37.6|36.6|36.2|35.9|37|36.7|36.9|35.4|35.4|35.6|33.5|33.4|33.6|33.3|33.7|34.4|34.7|34.3|35.7|34.5|34.3|34.7|34.6|35.2|35.3|34.1|35.1|36.5|35.3|36.1|36.3|36.4|36.8|36.4|37.5|35.4|34.5|34.8|35.7|35.9|34.6|34.5|34.4|34.3|33.8|32.5|29.8|28.6|28.5|28.6|28.2|27.9|28.9|28.2|28.4|28.4|29.2|28.6|28.6|28|27.4|27.1|28|28.1|28.5|28.5|29|28.8|28|27.7|28.4|27.8|27.5|27|27.4|26.4|26.6|26.6|28.1|25.6||24.7|24.6|24.4|24.3|24.8|23.5|24.9|25.2|25.5|25.5|25.8|26.3|26|24.5|23.8|23.7|23.6|23.3|22.9|22.7||22.6|22.3|22.1|21.5|21.3|22|22.6|22.7|22.8|22.6|22.5|22.4|22.4||22.8|23.3|23.4|23.5|23.2|23.5|20.6|19.8|20.3|20.3|19.7|19.5|20.6|||20.6|19.9|20|19.7|19.1|19.4|18.6
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|431.5|430.5|465|475|497.5|527|481|499.5|440|450.5|472|509|537|551|513|513|533|497|521|575|550|583|640|628|640|637|630|611|645|666|664|651|605|574|550|585|645|717|689|682|681|666|665|636|627|668|663|565|550|586|570|555|516|538||516|496.5|493|||477.5|461|454.5|431.5|426.5|414.5|397|389|361.5|376|372.5|394|396|398|374.5|360.5|373|390|376|366.5|379.5|359|361|376.5|355|338|316|300.5|296|293|290.5|289|268.5|272|270.5|267.5|267|266|254.5|231|230|227|249|253|266|255.8694|251.8715|261.8664|268.8628|274.36|271.8613|291.3513|291.8511|306.8434|288.3529|300.3467|312.8404|296.8485|289.3524|289.8521|285.8541|260.3671|264.3651|258.3682|254.87|244.8751|249.8725|265.8643|258.8679|281.8562|275.8592|262.8659|237.8786|243.8756|254.3702|263.8654|263.3656|257.8684|266.3641|244.8751|242.3763|282.3559|282.3559||276.8587|274.8598|289.8521|269.3626|268.3631|272.8608|259.8674|287.8531|284.3549|268.8628|259.8674|270.8618|261.8664|267.3636|256.8689|264.3651|257.8684|251.3717|251.8715|259.3677|240.8771|243.3758|267.8633|251.3717|272.361|238.8781|247.8735|268.8628|291.3513|295.849|305.3442|312.3406|309.8419|292.3508|330.3314|312.8404|291.8511|313.3401|293.8501|287.8531|274.8598|289.8521|273.8603|263.8654|277.3585|247.8735|256.3692|255.8694|286.8536|227.8837|280.3569|283.3554|296.8485|312.3406|289.8521|311.8409|275.8593|331.8307|271.8613|291.8511|357.3177|353.8195|358.3172|316.8383|305.8439|283.3554|298.8475|259.8674|278.8577||225.8847|213.8909|238.8781|233.3809|216.8893|199.898|176.31|189.9031|186.9046|168.7139||164.1163|159.9184|162.9169|145.3259|151.3228|156.5201|156.5201|154.7211|156.72|146.925|151.5227|152.5222|137.3299|149.7236|150.923|149.9235|122.9373|154.9209|||139.7287|134.9312|136.9301|126.9352|115.1413|120.9383|110.5436
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|459|455|456|452|452|456|456|437|430|424|442|446|442|461|444|428|440|445|476|500|504|510|514|516|516|522|514|520|520|520|518|526|504|495|495|489|500|502|524|512|512|520|530|528|536|552|536|516|528|500|500|502|498|502||500|499|502|||506|502|499|500|506|502|500|499|510|512|526|518|520|520|534|498|487|478|478|472|459|465|470|450|442|434|430|431|429|430|427|428|440|456|440|424.5|414|415|405|400|390|378|391.5|394|400|400|402|400|395|385|375|368|375|375|392|399|399|390|383|372|380|393|390|395|394|393|397|386|380|403|410|416|403|396|388.5|383|374|360|373|370|370|369|366||358|362|370|350|347|340|345|345|340|336|323|339|327|342|350|350|350|366|364|362.5|345|344.5|338|322|323|326|335|333|335|334|334|315|315|313|310.5|310.5|308|300|297.5|301.5|284.5|277.5|282|270|251.5|255|255|258|255.5|255.5|248|245|248|250|240|240|254|275|285.5|270.5|254|245|237.5|231|230|230|242|243|244||245|247.5|247.5|235.5|230.5|219.5|214.5|209.5|203|203.5||196.5|183.5|183.5|183.5|183.5|181|179.5|177.5|173|174.5|176.5|170|180|183.5|180|164|164|164.5|||164|161|156|145.5|145|147.5|148
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|55.3|56.85|58.45|58.1|58.75|58.2|58.25|57.75|57.75|57.95|58|57.4|57.75|57.15|58.25|56.6|56|56.05|56.65|57.45|58|59|58.85|58.9|59.25|58.5|58.8|59.25|58.8|58.7|58.65|59.05|59.15|59.1|58.2|58.8|58.95|58.5|58.45|57.8|58.7|59.6|60.25|60.55|60.3|60.35|60.5|59.2|59.65|58.7|58.95|58.5|59|60.05||58.05|59.1|59.8|59.75||58.85|59.1|59.25|58.9|60.3|61.6|59.5|59.2|59.05|58.5|58.45|58.65|58.45|59|58.25|58.05|57.9|58.45|59.5|59.5|58.65|59.15|57.7|58.5|59.05|58.95|60.2|59.6|60.45|59.05|58.35|58|57.65|56.85|57.9|57.55|57.7|57.9|57|57.95|54|53.65|54.5|54.55|56.4|55.9|56.15|56.7|57.15|57.95|57.95|58.9|57.6|57.15|56.3|55.5|55.55|56|56.95|56.45|57.05|56.9|56.65|57|56.65|55.9|56.5|56.65|57.2|56.75|57.7|58.3|58.85|58.25|58.8|59.2|59.5|58.8|58.5|58.9|60.4|60.75|61.4|62|62.1|63|63.35|62.9|63.45|62.85|62.9|63.55|63.9|63.65|63.3|63.95|63.7|63.15|62.85|62.35|62.55|63.15|63|61.95|62.25|58.05|57.7|57.05|57.95|57.95|58.7|58.2|58.05|58.35|58.35|58.25|58.9|58.75|58.5|58.4|58.45|58.4|58.3|59.4|59|59.1|58.35|58.1|58.3|58.55|58.3|57.9|59.1|59.2|58.2|58.65|58.4|58.95|57.75|57.7|57.8|58.55|58.65|58.85|58.95|58.45|58.5|58.5|59.25|59.2|58.25|57.95|57.6|59.75|58.8|58.2|57.6|57.8|58.55|58.6|57|59.1|60.3|61.5|60|58.7|58.15|58.05|58.15||58.45|58.3|58.1|57.75|54.8|53.45|54.7|53|52.15|50.6|50.25|49.38|49.92|||49.32|49.58|50.55|49.6|49.5|50.8|50
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|103.6|103|103.9|104.9|105.3|109|109|109.5|112|108.7|105.8|104.8|102.5|101.3|99.9|102|99.6|99|97|96.85|95.4|96.2|96.9|94.7|96|96.75|95.55|96.4|97.25|96.75|98.35|96.7|96|94.3|94.5|93.55|92.6|94.5|97.35|100.1|99.85|99.25|99.1|97.5|94.55|95.6|93.4|94.85|94.9|94.55|94|91.3|88.8|88.65|||91|91.35|90.85|||90.2|87.1|85.1|88.3|88.25|88.9|87.95|88|86.85|87.2|86.45|87.85|87.3|88.7|88.9|87.25|88.45|88.9|89.85|90.75|93.2|91.65|87.35|87|87|89.65|87.7|87|86.2|85.75|86.4|86.5|85.1|79.35|79.9|81|79.9|77.8|75.8|75.45|74.3|76.55|78.15|81.15|79.85|81.2|82.2|81|80.25|79.75|81.85|81.2|82.9|82.95|83.1|82.75|82.2|79.15|76.45|76.2|77.4|77.4|77.85|76.4|77.8|76.65|77.7|78.25|79.7|80|79.25|78.95|79.85|79.85|80.1|80.1|78.95|80.15|80.1|79.1|77.65|78.55|78.6|79.55|78.8|78.35|79|78.7|77.35|76.85|77.8|79|79|79.65|79.6|79.35|79.6|78.5|78.7|76.3|73.6|73.45|73.1|71.85|70.7|72.65|72.3|72.2|72.7|73.5|73.9|74.05|73.9|75.15|75.35|75.5|74|73.9|71.2|70.7|71.4|71.6|71.65|70.95|72.05|70.65|69.9|70.75|69.2|69.35|70.85|69.95|69.65|70.75|72|72.15|73.65|72.3|73.2|73.85|76.7|79.15|82.1|78.2|75.55|75.5|73.5||72.15|71.05|70.4|68|64.75|62.8||65.4|63.4|64|62.45|60.55|61.7|64.75|62.75|66.1|65.2|61.7|62.6|62.1||65.15|65.8|67|59.05|56.75|59.25|60.5|58|60.55|59.75|59.15|60.5|64.3||||63.4|66|62.1|58.45|58.35|59.15
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|27.48|27.74|28.1|27.1|26.92|26.92|26.68|26.62|26.3|25.82|25.8|26|26.16|26.12|25.64|26.04|25.98|26.16|26.42|26.82|27.4|26.34|28.36|28.26|27.84|28.02|28.02|28.04|28.24|28.02|27.94|28.08|27.96|28.08|27.14|26.88|27.28|27.8|27.2|27.5|28.06|27.94|27.76|27.6|27.06|27.66|26.82|26.76|26.58|26.76|26.74||27|26.92|||26.86|26.96|26.52|||26.24|26.34|25.88|26.32|26.9|26.64|26.2|25.92|25.92|26|25.98|26.48|26.3|26.32|26.2|26.5|26.8|26.58|26.62|25.86|25.66|25.16|24.8|24.8|24.44|24.64|24.36|24.62|24.28|24.5|24.76|24.5|24.12|23.36|22.52|22.22|21.88|21.58|21.4|21.66|22.22|22.66|23.92|24.8|24.72|25.24|25.9|24.56|24.52|24.26|24.46|23.8|24.18|23.86|23.54|22.94|23.26|23.4|23.38|23.66|23.6|23.76|23.48|23.12|23.74|24.38|24.66|24.48|24.96|24.96|25.16|25.04|24.72|24.88|25.2|25.26|24.88|25.14|24.76|25.12|25.26|25.34|25.2|25|25.28|25.46|25.1|24.96|24.34|24.56|24.72|24.76|24.82|25.04|25.38|25.62|25.38|25.34|25.34|25.46|25.5|25.26|25.26|24.9|24.86|25.26|25.4|25.96|26.24|26.54|25.86|25.54|24.9|24.74|24.82|25|24.74|24.84|24.26|24.26|24.5|24.34|24.46|24.56|24.6|24.7|24.28|24.04|24.06|23.94|23.94|24.02|23.76||23.96|24.26|24.38|23.9|23.88|23.3|23.62|23.82|24.06|24.48|24.2|23.9|23.92|23.72|23.68|24.18|23.68|23.2|22.86|22.68||22.66|22.34|22.28|21.4|21.14|22|22.38|22.1|21.96|21.86|21.68|21.62|21.62||22.24|22.74|21.94|20.74|20.24|20.1|20.3|20.32|20.92|20.16|20|19.99|21.06|||20.52|20.52|20.34|19.59|19.53|19.47|19.4
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|37.2|37.6|37.5|37.54|37.52|37.56|36.82|37.44|37.3|36.04|36.32|37.58|37.26|37.4|36.78|37.32|36.6|35.74|36.26|36.28|36|36.78|36.8|36.02|36.7|36.56|36.72|37.2|36.34|35.5|35.72|32.2|32.02|31.36|30.06|30.22|30.78|31.72|32.1|32.44|32.44|32.2|31.16|30.42|29.74|30.24|30.42|30.94|30.3|30.66|30.32||28.98|29.02|||28.78|28.92|29.04|||28.82|28.68|28.48|28.88|28.26|28.92|27.94|27.88|27.12|27.5|28.42|28.84|28.06|28.1|28.18|28.56|29|28.6|29.16|28.92|29.04|29.36|28.14|27.82|27.6|28.14|27.78|27.96|27.84|27.78|27.96|28.68|27.74|26.34|26.58|26.86|26.9|26.52|27|25.7|25.66|26.9|27.5|28.26|28.68|29.86|29.66|29.58|30.14|29.28|29.58|28.7|29|27.94|28.36|28.42|28.78|28.64|29.3|30.28|26.76|25.54|25.76|25.22|24.66|24.64|25.08|24.8|26.06|26.6|26.36|25.58|25|25.24|25.42|24.84|24|23.98|23.78|23.54|23.5|23.52|23.88|24.14|23.92|23.92|23.24|23.2|22.62|22.74|23.12|23.14|23.66|22.77|23.0043|22.9458|23.141|22.4185|22.1841|22.1256|22.1841|21.7155|21.6178|21.0515|21.6374|22.0279|21.9498|22.4575|22.3794|22.067|21.4811|21.3249|21.1687|21.2663|21.2858|20.4657|20.1337|20.1337|19.2354|19.128|19.7236|20.4071|20.2899|19.9775|20.036|19.9189|19.6455|19.8017|19.6845|20.04|20.08|19.99|19.41||19.53|20.1|20.58|19.67|20.18|20.78|22.64|23.42|24.48|23.66|23.06|23.08|22.3|21.92|21.52|22.18|21.56|20.4|19.86|19.68||19.77|20.06|19.92|18.6|18.11|18.74|19.67|19.86|19.87|19.5|19.36|19.28|19.01||19.84|19.84|18.92|18.5|17.83|18.23|18.25|18.23|19.09|18.78|17.44|17.4|18.4|||18.35|18.26|18.33|17.37|16.27|15.78|15.67
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|286.8|284.4|280.8|278.2|277.4|282.6|283.8|262.2|254.4|253.2|258.6|262.8|262.4|269|268|280.2|298.8|300|302.6|307.2|306.2|307.8|311.4|313.2|308.6|304.8|293.6|287.6|287.4|292.8|294.8|296|296.6|289.6|278.2|282|275.6|276|274.2|279.2|280|279.6|277|277.2|277|277.8|282.8|278|287|298.2|293.2||295|295|||293.6|295.6|287.6|||286|278.6|274.4|276|279|277.6|276|277.6|273|273.8|275.6|274|270.4|269|267.8|268.4|272.8|272.8|272.6|269|267.2|269|274.8|272|270.8|269.2|268.8|269|274|274.4|276.8|276.4|294.6|279|279|275.2|262.8|255.4|258.6|253.8|256.6|264.6|262.4|278.2|272.8|269.6|271.4|276.2|274.8|275.6|281|282|284|278.6|276|277.2|278.2|278|272.2|283|282.4|284.2|281.4|277.8|277.8|278|277.6|282.4|289.8|282.4|279.8|280.8|277|274.2|270.4|270.4|269|270|263|267.6|275|273.4|266.6|258.6|259.8|262.8|258.2|254|253.8|254|254.8|251.8|250.2|246.8|251.6|249.6|250.4|250.4|252.4|254.2|255.2|248.4|252|239.4|236.8|242.6|238.4|241.4|236.2|240|237|232.6|227.8|221.6|221|221|222|220.4|220|214.6|214.4|209|211.4|206.6|205.8|202|202.2|201.8|203|203|204.2|203.4|202.4||207|215.8|213.6|209.2|202|200|205.6|204.2|205.8|208.6|205|201.2|194.4|195.9|193.6|182|174.5|177.5|174.2|170.7||174|174|170.4|165.4|165|171.6|173.9|176.5|176|173.5|171.6|169.6|171.4||180|187.8|182.1|189.1|188.5|192|179.6|177.4|182|183|177.1|176.5|182.2|||173|178|170.2|159.8|152.3|152.1|153
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|30.5|29.93|30.1|29.93|29.73|29.61|29.42|29.5|29.58|28.65|29.04|29.09|29.2|29.14|28.21|28.52|28.83|28.37|29.03|28.66|28.64|28.58|28.93|29.44|28.84|28.74|28.57|28.98|29.18|28.23|27.98|27.54|26.42|26.01|25.69|25.82|25.64|26.24|25.94|26.65|26.92|26.99|26.97|27.13|27.12|27|27.28|27.14|26.99|27.36|27.19|27.19|26.98|27.38|||27.34|27.46||||27.32|26.62|26.36|26.64|27.24|26.8|27.35|27.2|26.74|26.79|27.25|27.35|27.23|27.44|27.53|27.26|28.1|28.15|27.86|28.02|28.2|27.42|27.54|27.8|28.33|28.42|28.41|28.74|27.84|27.38|27.68|27.32|27.94|27.22|27.43|26.62|26|25.04|24.3|24.08|24.24|25.7|26.02|26.52|26.64|26.98|27.87|27.62|26.98|26.52|27.2|26.86|27.35|27.22|26.82|26.76|26.8|26.61|26.12|26.1|26.13|27.08|27.11|26.04|26.56|26.32|26.34|26.48|27.64|27.4|27.02|27.1|27.35|26.35|26.42|26.44|26.12|26.16|25.97|25.26|26.08|26.3||25.8|26.04|26|25.66|25.96|25.06|25.1|25.4|25.2|25.58|25.48|26.13|26.16|26.14|25.08|24.96|25.38|25.53|25.4|25.51|25.35|24.9|26.5|26.2|26.74|26.52|27.12|27.2|27.09|26.74|26.5|26.48|26.52|25.74|26.06|25.94|25.72|26.58|27.48|27.34|26.74|26.64|26.12|26.57|26.56|25.92|25.96|25.98|26.86|26.41|26.76|26.53|26.5|26.6|25.96|25.2|24.78|26.02|25.8|26.5|26.28|25.62|25.54|25.18|24.46|24.38|24.4|23.54|23.24||22.9|22.82|22.94|22.78|23.21|22.64|22.26|22.86|23.26|22.58||22.24|21.98|22.2|21.98||22.79|23.08|22.58|22.14|20.54|20.74|20.54|20.28|21.06|21.2|21.18|21.18|22.92|||22.64|22.5|20.54|19.46|18.67|18.94|18.98
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|34.9|35.45|36.65|36.45|35|34.8|33.05|34.55|33.9|33.3|34.9|35.8|35.9|36.3|35.25|35|34.8|34.05|33.65|33.6|33.2|32.9|33.85|32.65|31.9|31.65|31.4|32.45|32.6|31.5|31.25|31.35|30.35|29.4|28.25|28.95|27.3|29.25|29.15|30.85|32|31.65|30.85|31.15|31.05|31.55|31.2|31.05|31|31.25|30.9|30.4|30.1|29.9||30|30.45|30.15|30.2||30.05|29.9|30.6|30.25|30.85|30.85|30.65|30.5|30.35|32|32.5|32.3|31.8|31.2|31.9|31.65|31|30.85|30.5|30.1|29.35|31.1|30.15|29.9|29.8|29.65|29.45|29.65|29.25|27.7|28.3|28.5|28.9|29.7|24.2|23.75|23|22.5|21.05|20.8|21.15|20.55|21.65|21.5|22.55|22.65|22.95|24.1|23.7|23|23|23.05|22.75|23.3|23.6|22.55|22.2|22.5|22|21.1|20.4|20.35|20.2|20.3|20.2|20.25|22.25|22|21.95|22.85|23.35|23.7|24|24.05|24|24.35|24.5|24.85|25.4|24.75|24.4|23.55|23.4|23.6|23.9|23.9|23.6|23.75|23.3|23.15|22.4|23.15|23.1|23.4|23.9|24.2|24.45|25|23.9|24|23.7|23.25|22.25|21.5|21.85|20.25|20.8|20.8|21.55|22.25|22.45|22.95|23.45|22.6|23.25|23.6|23.75|22.95|24|23.55|23.2|23.55|24.15|24.1|23.55|23.1|22.75|23.35|22.5|21.9|21.95|22|22.9|23|23.4|23.35|23.85|24.1|23.8|23.2|22.75|23.7|24.35|25.35|25.05|24|24.9|23.05|22.8|22.8|23.3|20.2|19.2|19.3|18.06|18.04|17.38|17.4|16.9|16|15.28|15.4|16.5|16.14|16.86|16.46|16.6|17.26|17.46||18.38|19.22|17.12|17.08|16.6|17.8|17.44|17.9|17.16|17.42|16.2|15.7|17.56|||18.5|17.74|16.6|14.4|13.44|14.3|14.42
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|85.35|86.1|86.15|85.2|84.35|84.05|80.1|81.45|80.95|80|81.9|85.7|97.3|95.85|98|96.7|95.7|95.2|98.4|98.3|96.2|97.4|99.3|97.65|96.9|97.7|95|95.65|97.4|95.4|90.4|93.45|97.05|95.25|92.3|92.85|90.35|92.45|92.7|92.9|94.85|96.35|94.5|94.5|95.8|93.55|92.3|93.55|90.95|88.95|86.35|85.9|81.95|81.75||79.9|80.55|80.8|80.45||81.05|81.25|81.75|80.2|82.3|81.85|81.65|81.85|79.45|79.95|81.55|80.95|80.9|81.4|81.5|80.9|80.2|79.6|80.15|79.6|77.15|76.75|75.55|73.15|73.3|72.25|73.3|74.6|74|71.85|72.85|69.55|68.3|69.25|66.45|67.35|68.15|67|66|65.3|65.95|63.45|67.45|68.1|68.4|67.8|69.7|70.45|68.95|70|70.35|72.9|73|72.65|74.8|71.7|71.25|70.65|70.5|69.15|70.5|66.45|67.1|65.7|63.95|65.25|65.85|68.6|67.3|70|69.85|70.9|69.35|68.5|68.8|68.1|69.35|66.1|66.8|65.45|67.1|68.75|67.85|67.15|66.8|67.75|69.55|69.05|67.35|66.7|67.55|67.9|69.15|70.6|69.2|70.95|70.65|71.65|68.7|68.7|69.3|70.15|69.65|70.2|72.35|73.05|70.2|68.55|68.3|67.4|68.65|68.85|69.9|69.7|68.9|67.6|68.55|68.1|69.95|69.95|69.8|70.15|70.75|70.3|68.6|67.05|66.8|67.5|66.6|67.15|66.6|68.7|65.95|65.4|64.25|65.35|65.7|65.25|63.6|64|65|65.25|64.95|65.95|66.55|64.75|65|62.1|60.25|59.05|61.1|59.5|57.6|55.85|55.35|55.3|55.6|55.6|54.35|53.5|53.05|53.55|54.4|54.45|55.95|55.55|55.3|56.5|56.05||55.55|56.15|54.7|50.7|50.45|50.65|49.7|48.26|49.02|48.14|47.5|48.38|49.5|||49.08|47.82|49.16|47.32|46.42|46.36|47
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|563|557|585|570|570|589|567|543|513|516|535|565|575|579|569|590|578|593|612|616|631|637|650|658|658|658|636|615|615|597|541|526|528|527|510|525|508|519|528|530|532|543|542|543|532|557|534|540|547|554|539|564|568|585|||578|567|540|||540|533|503|492.5|491|487.5|490.5|495|469.5|467.5|461|470|460.5|437|437|438.5|439.5|449|432|419|408.5|415|439|433|424|437.5|439|437.5|434.5|421|403.5|399.5|418|435.5|427.5|394|391|375.5|369|360|375|387.5|379.5|401|401|411.5|417.5|421|430|430|434.5|434.5|431|419|415.5|406|406|411|418|442|449.5|435|434|427|423.5|438.5|440|413|424|402.5|388|394|384|373.5|366|374.5|360|373.5|365|390|393.5|394|397.5|391|387|396.5|398|395|394|397.5|387|384.5|395.5|385.5|384.5|366|363|364.5|368|356|364|361|370|359|353.5|371|372.5|383|364|375.5|369.5|381.5|384.5|376|380|384|383.5|398|385|398|396.5|376.5|362|338|337.5|322|315|317|317|321.5|320.5|330|325|317.5|317.5|322.5|316.5|308|314|312|323.5|321.5|320||330|336.5|335||330.5|309|310|324.5|332|||337|341|337|325|325|338.5|329|321||316|305|306.5|291.5|293.5|308.5|314.5|307.5|324|309.5|303|288.5|278|280.5|273|260.5|255|261.5||||243|243|243.5|237|236|233.5
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|33.18|33.43|33.58|33.2|33.4|34.32|31.84|31.3|31.28|30.58|30.44|30.45|31.83|31.68|30.73|31.54|30.7|30.62|31.93|32.69|33.26|33.31|33.8|34.52|33.8|33.58|33.33|33.16|32.24|30.99|31.11|31.49|30.75|30.08|29.63|29.67|30.43|29.87|29.33|29.16|28.1|26.54|25.77|25.74|25.46|26.2|25.97|26.04|26.26||||26.15|25.71|||26.08|26.09||||26.17|26.84|26.53|26.83|27.16|||27.37|27.58|27.94|27.9|27.36|27.62|27.92|27.7|28.21|28.66|29.34|29.1|28.5|28.2|27.21|28.92||27.75|28.32|28.41|27.82|27.76|29.04||28.27|29|29.91|30.07|29.24||27.42|27.29|27.39||||29.08|29.3|29.93||||30.44|31.68|31.15|30.38|30.68|||29.54|29.66|28.98|29.57|29.31|29.14|29.37|29.4|29.5||29.84|29.92|30.72|29.38|28.78|29.62|28.72|28.15|27.94|28.08|28.1||27.64||27.82|||||27.72|27.44|27.85||||||27.62|27.86|28.06|27.96|27.9|28.16|28.12|27.9|27.94|26.98|26.24|25.66||24.22||24.36|24.98||24.78||24.58|24.84|24.96||24.71||24.74||24.56||24.52||23.5|23.37|23.22|23.22||23.92|23.56|23.04|23.25|23.6|||22.02|22.16||||||19.81||19.41||19.23|19.31|18.52|18.64||17.81||17.53|17.75|||16.91||17.46|16.86||||16.45|||16.49|||||||15.34||||||||||||14.77||
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|201.883|203.866|208.031|206.444|207.436|209.617|207.832|202.081|202.478|202.28|200.495|199.503|200.891|200.693|199.503|198.016|196.33|198.313|197.223|198.214|198.313|198.908|199.503|197.818|198.71|199.9|199.9|200.891|201.486|203.271|203.668|201.685|200.098|201.288|199.305|201.685|204.659|201.486|200.297|199.9|198.71|197.818|198.313|197.818|197.718|197.322|198.908|194.645|194.545|195.14|194.645||191.075|193.058|||190.183|192.364|190.579|||188.894|188.695|188.794|190.183|189.588|191.67|189.389|191.868|191.571|191.273|189.191|188.794|187.406|187.505|187.902|191.273|190.48|193.356|192.761|192.761|192.661|192.86|196.33|200.098|199.503|200.693|198.512|196.529|199.107|199.305|199.503|198.512|199.503|207.832|209.221|208.031|203.47|204.064|205.254|204.064|200.891|204.064|205.453|214.178|214.178|206.841|206.643|208.031|207.436|209.4|208.626|211.997|205.2|204.4|203|199.9|201.883|205|205.2|205|205.4|205.453|207.039|209.221|206.444|209.816|213.4|205.651|207|204|203.2|200.8|195.339|199.2|200.2|198.71|194.248|194.6|192.7|193.1|190.678|189.984|191.2|190.083|193.455|196.1|197.8|197.718|198.908|197.52|200.2|194.9|193.851|195.3|194.8|193.455|193.3|195.1|194.843|197.2|196.231|196.33|197.5|197.6|197.6|196.529|194.149|195.7|195.9|195.7|195.9|194.347|196.033|196.132|199.305|197.124|201.8|199.305|201.8|201|201|200.4|199.503|200.6|202.6|199.9|201.685|204|204.8|203.2|204.263|206.841|204.6||198.71|201.883|201.6|198.8|197.421|197.421|200.495|201.2|201.8|201.09|203.4|207|206.246|209.6|211|203.271|201.6|200.495|203.271|205.8||204.8|206|205.849|203.073|203.8|211|206.2|204.6|205.651|204.263|199.702|204.064|203.073||207.2|206.048|210.2|211|212.4|213.6|215.368|206.6|205.4|202.875|201.09|203.8|204.4|||202|208.626|210.212|217.6|213.782|209.2|205.4
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|18.39|18.26|18.37|18.78|19.17|19.37|18.5|18.49|18.55|17.76|17.84|18.33|18.32|18.42|17.8|18.6|18.51|18.12|18.07|18.2|18.03|18.6|18.85|18.71|18.57|18.45|18.43|18.09|18.35|17.7|17.5|17.54|17.5|17.07|17.09|17.25|17.1|17.51|17.11|17.41|17.64|18.1|18.34|18.19|18|18|17.84|17.39|17.6|17.5|17.9|17.52|16.49|15.54||15.72|15.75|15.5|15.88||15.75|15.6|15.51|15.62|15.63|15.87|15.53|15.3|14.98|15.16|15.53|15.8|15.57|15.7|15.62|15.62|15.14|14.95|14.59|14.8|14.66|14.59|14.6|14.1|13.72|13.37|13.35|13.05|13.28|13.04|12.74|12.55|11.81|11.95|11.24|10.75|10.56|10.44|10.53|10.29|10.36|10.27|10.16|10.23|10.71|10.57|10.73|11.04|11.38|11.07|10.8|11.01|10.84|11.11|11.11|11.32|11.36|11.44|11.46|11.54|11.1|10.97|10.58|10.49|10.21|10.11|10.02|9.9|9.95|10.69|10.87|11.02|10.79|10.97|10.96|10.78|10.9|10.8|11.13|11.23|11.39|11.35|11.37|11.37|11.49|11.84|12.24|12.12|12.24|12|12.23|12.59|12.31|12.42|12.2|12.14|11.77|12.07|11.95|11|11.18|11.25|10.41|10.43|10.01|10.02|10.22|10.22|10.2|10.68|10.54|10.39|10.7|10.43|10.66|10.64|10.68|10.51|10.42|9.88|9.62|9.655|9.93|10.11|9.8|9.99|9.55|9.28|9.52|9.24|9.77|10.1|10.63|10.6|11.02|10.87|10.84|11.01|10.42|10.35|10.23|10.95|10.86|11.36|10.85|10.62|10.41|10.26|10.38|10.15|10.55|10.3|9.71|9.805|9.595|9.835|10.1|9.73|9.575|8.75|8.79|9.14|9.935|10.52|11.6|11|10.57|10.8|10.57||11.05|11.42|11.01|11.06|10.92|11.55|11.55|11.28|11.51|11.77|11.84|11.46|12.4|||12.18|11.99|12.35|11.55|10.09|10.69|10.5
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|326.6|325|331.8|325|316.3|327|326.9|334|317.2|315.9|329.6|336.5|333.4|344.7|336.9|334.8|339.5|341.7|350.1|363|363|369.4|369.5|373.3|365.6|367.5|362.2|356.1|347.5|364.9|353.5|348.2|343.5|342.9|338.9|334|334.5|343.9|348.5|332.9|337.6|331.2|325|338.3|338.2|351.2|369.3|362.5|365.8|362.3|360.4|367|357.4|340||343|344.6|349.1|||334.7|323.5|312|306.1|309.5|312|301.9|290.6|294|290.4|302|310.2|307.3|308.5|307.7|315.8|314.6|319|313|301.9|300.3|290.3|288.9|295.2|304.7|299|300.5|291|284.2|282|277.1|273.7|266|268.5|285|285|280.9|271.5|272.9|271.6|267.3|265.7|273.6|275|279|264.5|261.8|250.1|254|315.6|313.4|318|332|347|350.2|336.7|339|335.5|355.3|355.8|358.7|375.5|390|378|374.5|324.4|323.6|312.7|310|319.1|316.5|315|313|307.5|298.5|297.8|301|304.6|309.5|301.3|295|305.8|303.8||289.5|319.3|315.7|308.2|304.9|305.2|307|311.7|316.3|324.8|315.5|320|317.9|297.9|292.4|286.6|278.1|275|265|270.3|261|263.2|270|266.4|253.7|255|258|257.4|264.7|249.5|229.5|235|210|217|230|279.5|286.1|224.5|261.4|296.7|387.5|400|400.1|412|406|408.8|410|405.4|411.7|410.1|413|412.3|415|389.3|371.7|363.7|363.9|372.6|367.7|367.8|383.3|381.7|388|386.9|390|387.1|384.6|334.9|338.3||359.3|347.7|343|339.8|350.7|356.9|351.3|359|362|370.4||347|330|313.7|326.1|311.9|323|328.5|338|330.3|318.4|317|305|271.5|277.4|281.6|277.6|269.9|267.9|||258|242.8|218.6|203|180|182.4|186.55
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|178.8|180.4|187.8|183.9|187|187.2|185.5|186.1|179.3|178|183.5|186.5|186.1|186.3|184.4|184.4|186.8|185.6|190.7|190.9|190.7|192.4|195.3|197.8|193.9|194.9|193.1|196|187.6|186.3|185.9|185.6|186.5|183.1|178.6|179.6|181.3|186.1|185|185.1|182|180.8|176.6|176.8|176|181|175.7|173.3|173.9|178.5|174.5||170.5|172.4|||170.4|171|169.9|||167|164.6|163.5|165.3|164.3|163.4|164.3|161|156.4|152.8|156|154|153.8|155.9|153.2|153|155|149.2|149.4|146.1|146.5|148.6|149|149.2|147.2|149.1|150|152.9|153|153.9|152.8|157.3|160.3|157.5|158.9|151.8|146.5|141.9|137.6|134.9|136.2|142.3|146.7|158.9|163.8|162|162|163.3|161.2|159.9|162|162.3|160|161|159|160.3|160.6|161.3|158.7|157.8|156.4|152.2|153.3|151.4|150.7|148|148.6|148.9|153.8|151|151.7|151|149.2|145|143.4|143.7|142|141|139|137.2|138.1|139|138.9|138.8|139.2|141.8|139.5|140.7|138.2|139.2|141.3|138.7|139.2|138|140.9|139.8|141.2|140.2|138.4|139.5|135.5|136.3|136.9|136|136|138.3|139|141.2|140.6|144.8|145.4|138.9|140|134.6|119.8|119.8|116.8|117.9|116|114.3|112.1|112.4|112.4|111.1|111.1|110.8|109.2|109|106.4|105.9|106.5|110|107.6||108.8|108.3|109|103.6|103.6|100.5|103.9|107|109.6|109.2|105.9|107.3|101.8|96.55|95.15|94.25|90.5|92.9|91.15|88.1||90.7|88.85|87.55|83.9|80.3|81.6|86.15|85.85|86.3|84.25|83|85|84.6||90.3|95|90.85|86.35|85.05|88.15|84.95|85.4|86.8|87.45|84.35|84.1|87.35|||87.5|87.5|86.85|81.15|76.6|76|74.5
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|624|618|617|617.5|594|600|619.5|626|607.5|604|609.5|614|628.5|646|642.5|645|641|640|652|638|696.5|745|710.5|720|698|699.5|716|717|713|709|697|695.5|681.5|671|685|672.5|692|723.5|639.5|652|662.5|653|649|596|576.5|525|515|524|510|525.5|510|514|518.5|520||544|519|517|||513.5|494.25|472.75|488.5|490|500|502|511.5|530.5|519|521.5|518|532.5|517.5|510|510|505|498.75|505.5|498.75|622|628|649.5|657.5|655.5|646|648.5|625|630|625|615|629|590|583|586.5|582|580|565|538|551.5|521.5|530.5|535|525|511|501|510.5|520|525.5|525|509|529|552.5|553.5|539.5|529|546|541.5|545.5|560.5|576.5|585|571.5|577.5|610|590.5|579|567|575|608|580.5|573|576.5|589.5|591|575|613.5|626|620|570.5|582.5|590|599.5||593.5|585.5|590.5|594|592.5|611|600|601.5|606.5|602|597.5|608|595|601.5|593.5|597.5|603|607.5|658.5|692.5|687|712|677.5|711|683|598|433.75|435|436.75|415|412.5|395.5|392|409.25|422|432.25|425.25|435|454|492|455|411.75|391.25|415|418|394|385|375.25|383|371.25|401.25|440|395.25|362.5|362.5|359.5|325|325|315.25|313.5|310|297|312.75|320|323.25|308.75|317.5|296.75|307.25||308.25|299.75|288.5|288.5|251|239.6|242.5|253.25|241.3|239.1||243.3|234.9|225|237.8|239|246.6|252.75|269|254.75|255|256|236.3|228.2|236.3|237.5|231.1|231.8|238.8|||251|222.5|220.1|222.2|221.9|215|218.3
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|||81|82.95|81.62|82.85|82.5||||86|82.9||83.75|81.25|85.5||86.5|86.5|82.85|||||86.1|86.35|89.6||107.39|106.2|||105.16||103.49|107|110.1|||||108.02|105.95||100|||104|100||98|98||98.65||98.1|99|98|98.5||98.2|99||99|98|95.25|96.05|118.49||118.2||117.25|118.29||120.75|124||126.4|125|||120.75||125.2|||124|||124|126.3|122.5|121.25|||126.5|126.93||114||||127.5|128|126.25|122||||||||||141.5|138.93|||||141.01||141.68||136||135.97|137||140.92||||||127.5||||126||132.01||130.53||133|||||||||||183.77|181.83||||||||||195.5|195||206.5|208.5||||199|||195.52|198.8||||||||||203||208||208||204.5|201.47|||199|201|204||197.17|195||||203.7||194|||||221.1||||212|221.5||221.36|||218||208||218|||214.99|210.66||208.5|212||209|204.25||211.77|||||194|198|188.09||190.1
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|27.1|27.12|27|27.18|27.58|27.04|26.94|27.18|27.62|26.06|25.26|25.68|25.56|25.94|25.48|25.84|26.14|25.8|26.26|26.34|26.22|26.52|26.38|25.92|26.48|26.04|25.92|25.92|25.8|25.5|24.04|23.92|23.92|23.56|23.1|23.1|22.94|23.22|23.3|23.18|23.56|23.62|23.68|24|24.26|24.68|24.5|24.54|24.62|24.62|24.7|24.48|23.72|22.92||22.54|22.58|22.38|22.56||22.66|22.16|22.32|21.62|22.1|22.14|22.86|23.12|18.52|18.65|19.3|19.86|19.67|20.12|20.46|20.04|19.89|19.71|19.35|19.68|19.71|19.8|19.58|19.4|18.91|18.9|18.8|18.72|18.81|18.44|18.6|18.67|18.87|18.31|17.1|17.78|17.39|17.56|17.18|17.32|17.05|16.95|17.48|17.89|18.68|18.62|18.94|19.15|19.37|19.49|19.5|19.91|19.62|20.44|20.02|20.16|19.82|19.43|18.43|17.67|17.2|16.98|16.86|17|16.82|16.44|16.53|17.17|17.51|17.84|18.11|18.05|17.67|17.57|17.36|17.3|17.14|16.8|16.86|16.93|16.84|17.22|17.38|17.56|17.93|17.75|18.1|18.41|18.4|18.29|18.59|16.44|16.4|16.4|16.78|17.65|17.87|17.92|17.57|17.1|16.86|16.9|16.76|16.44|15.97|16.11|16.36|16.43|16.4|16.52|16.59|16.92|17.23|16.99|16.82|17.06|17.26|17.22|17.52|17.38|17.36|17.72|17.87|17.59|17.19|17.41|17.58|17.56|17.71|17.35|17.52|17.28|17.39|16.86|17.18|17.17|17.21|17.24|16.49|16.41|16.69|18.13|18.38|19|19.14|18.1|18.04|17.44|17.17|16.64|17.44|17.5|16.95|16.99|16.64|16.64|16.16|16.03|15.93|14.81|14.48|14.84|15.41|15.6|15.9|15.55|15.48|15.59|15.28||15.85|16.23|16.18|16.01|15.88|16.05|15.54|15.62|16.21|16.48|16.13|16.73|17.27|||17.31|16.93|17.92|16.08|15.46|16.42|16.38
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|109.9|109.1|111.3|110.1|107.8|108.5|108.3|108.3|109.1|107|105.2|104.8|103.7|103.7|100.9|102.5|103.3|101.75|99.95|101.35|100.55|100.3|100.35|99.95|100.95|102.3|100.35|102.05|103.5|101.35|103.5|101.5|99.95|100.15|99.75|98.75|98.4|100.15|100.3|102.9|104|103.7|102.9|101.35|100.75|101.3|100.35|100.9|99.8|101.5|99.55|98.6|95.65|96.5|||97.65|97.1||||95.5|93.9|93.4|94.45|94.75|95.25|94.05|94.55|95.25|94.35|94.7|94.75|94.75|95.15|94.85|95.05|95.85|97.1|97.2|96.8|99.9|99.75|95.35|96.2|95.75|96.6|95.15|96.5|96.3|95.8|94.45|94.4|93|87.15|86.95|87.7|86.35|86.05|82|78.35|78.35|80.2|83.15|84.9|83.45|83.75|84.6|86.05|84.2|84.4|86.15|85.9|87.85|87.45|87.55|88.3|86.45|85.6|82.95|83.05|83.75|83.35|82.25|81.4|83|83.6|84.1|85.9|87.8|88|86.75|86.95|87.15|86.85|87.55|86.85|86.35|86.85|86.35|86.35|86.75|86.05||87.05|85.8|85.4|85.6|85.9|85.5|85.2|85.1|87.25|88.8|89.3|89.4|89.8|86.1|82.75|82.2|80.7|79.15|78.35|79.35|78.65|77.9|79.35|78.55|79.35|79.55|80.8|80.2|81.6|81.7|81.6|81.5|82.15|80.6|81.3|77.4|77.2|77.8|78.25|78|76.9|78.15|76.7|77.7|78.95|77.1|75.75|78.75|77.3|76.9|76.6|76.9|78.55|78.15|77.2|77.5|79.15|81.7|83.65|86.65|83.65|81.3|81.1|79.15||77.4|77.4|78.35|74.25||70.15||73|72.7|72.7|70.05|68.6|68.7|71.4|72.7||74.65|71.75|72.8|72.1||74.25|76.1|75.15|70.25|71.55|70.55|68.3|68.5|71.05|73.1|69.9|70.35|71.55||||71.5|76.1|71.15|68.1|68.3|66.55
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|145.75|146.3|148.2|148.3|149.65|150.2|149.25|150.5|152.05|152.95|159|160.75|156.15|154.2|152.15|151.9|152.2|152.2|164.1|160.2|162|161|161.65|160.9|160.1|158.9|158.8|161.9|164.2|163.6|158.2|146|140.25|134|134.6|132|131|131.85|133.35|135.5|128.9|126.55|128.8|127.85|129|131|131.35|129|128|131.3|133.2||128.8|122.6|||129.1|135|136.8|||134.8|127.3|125.5|125|119.4|115.8|113.5|113|110.9|112.2|113|110|109.9|106.2|106.6|106.6|103|103.2|103.9|104.5|105||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|5598|5598|5618|5426|5298|5384|5348|5458|5230|5164|5434|5658|5596|5692|5600|5660|5666|5668|5802|5772|5670|5682|5568|5496|5300|5062|4916|4974|4889|4900|4907|5074|5054|4784|4474|4735|4700|4791|5056|4788|4840|4629|4578|4823|4836|5186|5300|5196|5366|5214|5124|5136|5128|4811||4783|4830|4894|||4829|4757|4570|4550|4553|4672|4601|4391|4380|4427|4388|4400|4390|4420|4448|4563|4622|4666|4636|4472|4473|4400|4451|4552|4560|4500|4484|4463|4484|4550|4577|4597|4361|4420|4684|4695|4753|4563|4510|4408|4448|4468|4591|4576|4665|4673|4895|4954|4927|4710|4644|4825|5378|5268|5412|5286|5310|5266|5438|5264|5266|5150|5200|5222|5358|5208|5316|5140|4900|5066|5004|4929|4974|4739|4590|4629|4730|4686|4801|4599|4664|5034|5066||4909|5012|5022|5028|5034|4975|4975|5064|5054|4995|4689|4815|4780|4220|4250|4308|4026|3899|3523|3465|3358|3315|3428|3461|3412|3363|3540|3510|3510|3408|3448|3496|3489|3373|3390|3319|3114|3107|3196|3363|3440|3472|3371|3423|3499|3314|3330|3363|3521|3429|3550|3425|3276|3046|3004|3100|3060|3176|3155|3100|3308|3377|3230|3158|3040|2996|2932|2908|2977||2820|2755|2769|2625|2727|2677|2657|2803|2846|2883||2826|2514|2340|2417|2369|2394|2433|2290|2240|2152|2087|2145|2158|2291|2347|2300|2271|2232|||2114|2000|1559.5|1164|1060|1160.5|1130
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|687|684|693.75|722.5|730.75|721|725.5|725.5|727.5|735.25|715.25|726.5|718.25|722.5|698.75|709.5|709|698.75|705.5|715.75|703.5|722.5|730.25|737.25|727|730.25|737.75|744|716|722|717.75|716.25|721|716.25|680|687.5|659.25|674.25|686|722|730.75|745|689|613.75|611.25|613.75|626|635.25|617.25|650.75|629|610.75|588.5|577.5|||558.25|561||||543.5|539.25|522.5|535.25|541|532.25|519|520|518.5|517|525.5|517|514.44|518.25|494.15|498.25|506.05|504.6|505.4|505.4|500.7|500.7|489|476.9|468.1|466.2|461.1|467.4|447.1|443.4|446.3|436.9|427.8|419.2|415.1|407.7|399.6|393.2|378.2|367.4|361|373.4|378|390.3|391.3|394.8|403.8|411|409.2|396.84|408.2|401.4|408.2|412.3|421.9|418.6|419.4|403|396.5|398.3|402.8|398.7|407.3|402.2|401.2|415.3|410|403.4|416.31|415.7|415.7|402.6|391.1|390.1|393.6|393.2|383.2|396.8|388.5|396.9|402.2|394.6||407.5|416|410.8|419|414.3|404.6|397.8|404.5|414.1|412.9|415.7|422.7|417.4|416|407.5|408.8|413.9|406.5|391.5|386.8|385|371|386.2|384.6|384.2|388.5|397.7|398.9|406.9|405.9|412.3|380.2|373.7|363.4|369.6|361|358.3|358.5|362.2|366.4|357.7|361.8|360.4|350.5|345.6|352.4|356.5|371.2|378|367.6|373.6|336.4|342.3|349.4|326.5|340.1|330.4|354.2|365.9|382.9|361.2|339.2|340.3|321||294.8|302.1|311.1|303.5||282.2||289|282.8|284.9|268.5|259.4|277.5|286.8|292.1||282.2|271.3|279.3|260.1||268.1|269.3|246.3|246.7|256.2|254.3|225|229.5|237.7|248.2|235.8|240.8|261.7||||261.9|261.9|250.2|264.6|240|231.1
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.176|2.172|2.162|2.156|2.14|2.156|2.138|2.11|2.086|2.054|2.048|2.03|2.072|2.092|2.054|2.066|2.098|2.076|2.08|2.102|2.118|2.148|2.166|2.212|2.246|2.214|2.166|2.176|2.16|2.13|2.096|2.098|2.064|2.054|2.034|2.048|2.046|2.082|2.036|2.03|2.028|2.1|2.116|2.166|2.156|2.174|2.204|2.164|2.158|2.148|2.15|2.164|2.132|2.156|||2.126|2.142|2.138|||2.112|2.092|2.068|2.104|2.1|2.098|2.072|2.112|2.126|2.128|2.148|2.124|2.128|2.158|2.148|2.18|2.212|2.248|2.296|2.27|2.166|2.106|2.088|2.09|2.052|2.054|2.062|2.106|2.088|2.112|2.086|2.076|2.092|1.996|2.04|2.018|1.982|1.96|1.951|1.932|1.956|2.022|2.02|2.052|2.06|2.07|2.08|2.082|2.082|2.112|2.158|2.12|2.154|2.15|2.154|2.162|2.214|2.218|2.238|2.226|2.194|2.182|2.226|2.2|2.202|2.208|2.194|2.216|2.236|2.25|2.23|2.204|2.204|2.2|2.208|2.244|2.178|2.218|2.188|2.216|2.22|2.18|2.192|2.2|2.208|2.208|2.244|2.244|2.22|2.218|2.25|2.206|2.238|2.252|2.29|2.264|2.254|2.25|2.194|2.182|2.17|2.178|2.148|2.134|2.122|2.16|2.156|2.146|2.176|2.226|2.246|2.22|2.214|2.206|2.196|2.158|2.162|2.182|2.198|2.2|2.238|2.256|2.266|2.262|2.25|2.224|2.206|2.238|2.232|2.214|2.236|2.306|2.318|2.324|2.3|2.316|2.32|2.252|2.226|2.236|2.32|2.336|2.4|2.388|2.414|2.398|2.334|2.28|2.236|2.188|2.212|2.262|2.23|2.17|2.16|2.19|2.14|2.15|2.138|2.116|2.156|2.14|2.122|2.18|2.232|2.264|2.276|2.248||2.25|2.248|2.236|2.204|2.196|2.19|2.206|2.176|2.148|2.12|2.094|2.104|2.122|||2.11|2.12|2.122|2.086|2.03|2.102|2.106
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1818|1842|1864|1853|1829|1827|1802|1764|1700|1711|1708|1735|1740|1740|1699|1700|1713|1680|1664|1689|1691|1738|1740|1754|1773|1750|1707|1665|1690|1662|1632|1613|1616|1578|1530|1497|1528|1560|1536|1530|1538|1505|1465|1454|1446|1465|1446|1452|1467|1480|1472|1494|1522|1516||1502|1489|1490|||1495|1450|1443|1444|1477|1467|1416|1428|1401|1360|1348|1370|1384|1359|1398|1400|1415|1428|1450|1468|1435|1356|1360|1370|1339|1320|1315|1312|1298|1288|1277|1273|1230|1212|1314|1340|1290|1297|1250|1235|1235|1241|1242|1234|1248|1237|1241|1234|1260|1244|1242|1244|1229|1214|1204|1196|1190|1203|1204|1195|1200|1236|1201|1215|1241|1235|1170|1185|1168|1180|1149|1156|1170|1169|1167|1170|1170|1180|1182|1142|1152|1188|1166||1194|1165|1178|1170|1183|1205|1219|1205|1224|1220|1210|1220|1205|1188|1177|1176|1141|1148|1136|1143|1139|1140|1155|1153|1157|1117|1051|1057|1046|1036|1033|1032|1040|1018|1025|1031|1038|1026|1028|1025|1029|1017|1000|1030|1014|1005|988|985|995|987.5|993.5|966|958|959|936|954.5|953.5|969|989.5|1000|987.5|987|952|944.5|960|963.5|977|947.5|951||951|946|942.5|915|912.5|892|898.5|920|917|936||927.5|926|926|890|880.5|915|920.5|912|887.5|889.5|915|919.5|902|908|918.5|880.5|885|908|||904|916.5|847|806.5|785|800|811
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|616|616|620|629|624|635|632|630|619|615|613|620|611|611|605|613|634|638|630|627|626|640|636|617|638|630|615|609|594|606|625|620|612|605|588|595|600|594|582|574|573|551|523|525|525|524|528|529|532|535|530|525|534|541||536|541|547|||531|530|533|525|534|538|542|550|557|545|554|580|581|568|566|559|561|573|563|571|566|562|580|578|591|584|573|562|572|570|559|562|580|563|580|595|619|549|548|559|558|560|561|565|564|560|574|572|604|603|609|617|622|622|577|568|565|579|573|543|546|565|572|584|582|581|587|586|590|592|596|599|599|606|602|619|625|622|620|620|624|638|645||607|650|741|741|747|745|739|740|745|740|723|721|734|715|682|691|653|632|628|617|603|603|605|600|596|596|605|590|597|597|589|581|588|585|593|593|588|590|595|599|593|599|594|599|590|592|593|581|584|590|577|580|578|575|573|569|591|582|597|626|659|660|646|658|663|649|646|633|631||618|598|598|590|588|585|595|610|602|586||585|575|568|558|538|538|560|542|545|520|542|544|538|556|558|535|534|552|||548|493|507|480.5|477|467|469.5
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.784|1.738|1.709|1.712|1.685|1.641|1.685|1.648|1.659|1.614|1.612|1.628|1.607|1.628|1.572|1.592|1.553|1.555|1.519|1.531|1.528|1.541|1.541|1.562|1.552|1.58|1.641|1.64|1.628|1.61|1.6|1.585|1.562|1.541|1.514|1.558|1.55|1.541|1.515|1.529|1.553|1.59|1.569|1.585|1.595|1.623|1.634|1.641|1.631|1.644|1.647|1.643|1.599|1.585||1.593|1.608|1.614|1.621||1.621|1.632|1.63|1.599|1.638|1.758|1.709|1.685|1.672|1.674|1.686|1.718|1.712|1.73|1.71|1.701|1.742|1.702|1.607|1.579|1.603|1.608|1.637|1.588|1.585|1.58|1.644|1.632|1.614|1.578|1.578|1.564|1.606|1.528|1.364|1.381|1.351|1.375|1.322|1.294|1.283|1.28|1.29|1.34|1.349|1.329|1.296|1.321|1.322|1.337|1.331|1.349|1.345|1.363|1.36|1.368|1.388|1.376|1.334|1.291|1.297|1.337|1.306|1.355|1.313|1.311|1.285|1.305|1.367|1.443|1.504|1.504|1.533|1.546|1.558|1.568|1.591|1.52|1.548|1.561|1.549|1.548|1.561|1.588|1.636|1.602|1.588|1.591|1.565|1.538|1.543|1.578|1.569|1.591|1.64|1.655|1.67|1.669|1.62|1.589|1.594|1.617|1.599|1.586|1.526|1.54|1.59|1.603|1.566|1.64|1.628|1.663|1.646|1.662|1.636|1.674|1.649|1.649|1.633|1.605|1.571|1.576|1.628|1.639|1.609|1.631|1.569|1.584|1.598|1.572|1.588|1.611|1.65|1.743|1.775|1.765|1.753|1.771|1.735|1.712|1.703|1.782|1.818|1.91|1.875|1.808|1.816|1.686|1.625|1.583|1.658|1.67|1.608|1.545|1.509|1.485|1.486|1.475|1.574|1.522|1.526|1.55|1.588|1.582|1.616|1.638|1.596|1.639|1.625||1.671|1.71|1.646|1.602|1.579|1.631|1.642|1.621|1.674|1.725|1.674|1.704|1.748|||1.752|1.695|1.729|1.644|1.542|1.58|1.568
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|243.2|254.1|268.1|258.2|261.3|271.1|264.8|270.5|251|245.9|252.9|248|264.2|263.5|251.8|256.2|250.6|249.8|259.6|270.7|280.8|295.3|298.6|292.9|286.3|306.6|303.3|302.7|310.5|313|307.4|316.7|317.1|322.8|327.7|328|324.1|355.6|365.5|365.1|362.6|356.7|366.1|356.1|349.3|371.4|357.3|353|360.2|392.4|385.8|365.1|359.7|352.6|||340.5|334.3||||323.8|314.8|306|314|298|300.5|299.8|301.1|298.4|291.47|291.2|283|277.14|268.7|274.8|272|271.3|275|269.7|261.5|260.1|248.8|254.1|249.6|235.4|234.6|238.5|233.2|228.7|237.1|233.4|224|227.6|229.5|228.1|220.3|212.1|208|208.2|197.75|196.75|204.9|212.3|203.15|217.4|221.3|246.4|247.3|255.3|216|220.9|227.4|227.2|233.4|239.7|231.5|234.8|222.5|223.3|219|216.2|210|206.1|197.15|192.6|196.9|192.2|179.65|188.3|188|189.8|181.7|178.4|177.9|176.8|178.7|172.8|177.7|172.9|184.8|184.5|183.35||179.55|181.2|178.15|176|167.15|163.89|166.35|166.55|163.65|164.6|165.5|162.4|155.45|156.8|150.05|152|152|154.35|156.8|157.7|157.8|157.84|156.5|154.11|153.1|151.55|156.7|160.1|169.1|162.75|162.45|161.2|160.7|159.85|162.15|159.35|158.85|157.9|156.3|155.75|159.35|163.65|152.8|158.05|150.35|154.65|156.3|156|153.9|153.4|157|159|156.2|157.7|158.05|156.6|153.6|158.23|155.55|162.15|166.95|166.35|163.35|163.05||163.85|160|169.7|168.4||174.35||163.25|167.75|176.3|172|171.55|173.3|173.9|172.2||158.35|149|150.55|147.85||150.85|151.55|149.3|151.35|152.1|159.55|152.8|151.45|151.85|152.8|148|148.8|149.2||||141.7|141.7|132.3|125.6|126.45|132.2
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|4.36|4.25|4.333|4.345|4.26|4.225|4.12|4.117|4.195|4.112|4.074|4.289|4.217|4.195|4.044|4.175|4.125|4.11|4.216|4.27|4.098|4.099|4.1|4.066|3.966|3.961|4.012|4.003|4.081|3.984|4.003|3.901|3.907|3.868|3.847|3.847|3.903|4.084|4.037|4.03|4.05|3.95|3.75|3.612|3.455|3.457|3.41|3.44|3.395|3.492|3.584||3.369|3.36|||3.22|3.204|3.184|||3.188|3.148|3.096|3.201|3.283|3.32|3.235|2.842|2.841|2.879|2.983|2.903|2.93|2.905|2.65|2.64|2.617|2.567|2.616|2.629|2.621|2.6|2.515|2.49|2.456|2.563|2.552|2.589|2.494|2.485|2.481|2.46|2.46|2.263|2.224|2.268|2.24|2.172|2.143|2.136|2.206|2.278|2.32|2.399|2.316|2.309|2.334|2.345|2.311|2.251|2.273|2.27|2.331|2.354|2.403|2.362|2.326|2.291|2.244|2.27|2.285|2.249|2.207|2.078|2.109|2.139|2.176|2.178|2.344|2.347|2.251|2.186|2.164|2.175|2.26|2.252|2.235|2.27|2.26|2.284|2.307|2.263|2.259|2.245|2.239|2.24|2.22|2.185|2.144|2.164|2.238|2.224|2.219|2.17|2.188|2.195|2.169|2.185|2.117|2.438|2.479|2.387|2.362|2.28|2.308|2.383|2.312|2.348|2.369|2.399|2.367|2.405|2.359|2.414|2.427|2.444|2.413|2.5|2.376|2.443|2.47|2.516|2.561|2.507|2.63|2.505|2.54|2.558|2.486|2.514|2.53|2.667|2.58||2.666|2.753|2.73|2.582|2.604|2.59|2.835|2.972|3.04|2.973|2.93|2.883|2.854|2.719|2.693|2.699|2.57|2.529|2.419|2.368||2.407|2.384|2.374|2.227|2.185|2.194|2.306|2.321|2.462|2.491|2.315|2.439|2.356||2.457|2.542|2.369|2.297|2.261|2.356|2.308|2.311|2.504|2.487|2.394|2.5|2.767|||2.654|2.507|2.272|2.206|2.1|2.165|2.168
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|38.38|37.74|38.74|38.06|38.54|35.92|34.54|34.12|33.44|33.22|35.1|35.13|35.26|34.64||34.38|34.27|34.2|34.95|34.92|34.06|34.55||35.4|35.04|35.27|34.88|34.9|34.52|34.52|33.65|33.79|33.62|33.26|33.18|34.13|34.1|34.34|33.57|34.25|34.85|34.18|34.7|34.82|34.18|34.86|35.36||35.23|33.7|||34.63|35.82|||35.78|||||36.29|36.68||36.34||36.54|36.73|35.66||||36.02||35.41||34.22|33.46|32.84||33.22||33.36|33.3|32.84|31.3|31.12|30.98|29.98|28.23|28.15|28.97||27.82||27.16|26.58||25.58|25.9|25.58|26.26|||||26.97||27.37||26.98||||27.7||27.9||27.04|||26.06||26.12|25.22|25.24|25.82|25.56|26.02|27.46|27.78|27.42|26.96|25.8|25.78|25.32|25.72|25.46|26.02|25.6|26.08|25.72|25.4|||||25.02|||25.42|26.42|26.88||26.86|26.9||26.02|||26|25.9|25.21|25.12|24.7|24.36|||24.1|23.9|||25.04||24.64|24.74|25.1||||25.66||25|25.48||25.35|25.22|26.48|26.26||26.56|28.02|28.14|28.28|28.54|28.52|28.68|28.5|28|28.98|29.96|30.56||31.54||31.66|30.1|29.86||29.28||27.38|27||26.76|28.12|27.8|27.34|27.44|26.78|26.28||27.1|26.92|||||||28.94|||||28.83||29.08||27.34||26.88||||25.26|24.7|25.02||||
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|104.75|106.05|107.7|107.75|107.8|108.1|108.15|108.25|106.2|105.8|104.9|106.1|103.85|102.03|100.3|100.75|99.47|97.85|98.85|97.12|96.9|97.42|98.38|99.83|98.8|100.3|99.15|99.67|101.38|101.38|100.08|98.08|95.97|95.03|93.6|93.83|94.3|95.65|96.05|98.3|99.28|99.67|100.25|99.12|95.28|95.25|93.33|92.05|91.78|92.67|91.75||90.38|90.38|||90.33|90.42||||87.97|87.7|86.72|89.35|89.65|89.35|89.85|90.58|89.85|90.75|92.1|94.42|97.25|96.4|93.8|93.5|93.92|94.12|97.55|96.72|95.58|96.45|95.88|95.17|94.4|93.9|93.25|94.75|92.38|92.78|93.65|92.97|90.33|88.78|89.25|88.22|85.72|83.75|82.33|82.33|83.08|88.3|90.47|92.1|89.08|89.42|91.12|90.28|89.72|88.9|90.8|91.55|90.4|90.75|89.65|90.17|90.9|90.88|90.45|90.42|90.62|90.15|91.1|90.8|89.75|90.25|91.65|91.42|94.2|94.88|94.8|93.6|91.9|91.1|87.3|85.12|84.95|84.75|82.92|83.85|84.33|83.9||84.5|85.45|85.65|85.6|85.58|84.67|85.05|85.3|84.35|85.97|85.17|85.65|85.35|85.35|84.28|83.85|82.92|83.72|83.75|82.65|81.55|81.65|82.9|83.4|84.8|85.15|86.1|85.35|85.17|86.35|86.2|84.3|83.1|81.12|80.72|80.3|79.83|81.15|80.67|80.25|79.38|79.33|78.67|76.33|75.17|75.17|74.38|74.3|75.8|74.45||75.33|75.45|75.58|73.7|74.4|74.75|80.58|80.17|83.38|83.5|82.5|81.03|78.9|77.15|76.47|77.78|76.78|74.65||71.5||72.65|72.65|71.72|69.42|68.85|70.88|72.17|71.8||74.15|70.38|74.25|71.75||75.88|75.88|74.58|71.08|69.42|69.78|69.47|70.7|69.85|69.8|67.03|68.1|72.05|||71.35|71.35|71.78|69.17|67.1|67.5|68.92
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|41.36|38.28|38.48|38.44|38.8|38.44|39|37.88|41|40.8|41.34|41.84|41.82|42.58|41.32|41.74|41.08|40.96|41.78|41.72|41.04|41.92|43|41.7|41.06|41.42|40.74|40.76|40.64|40.02|40.08|40.16|40.34|39.56|38.92|38.98|38.28|39.58|39.58|41.26|41.56|41.44|41.22|41.08|41.32|42.04|41.64|42.12|42.4|42.62|42.06|41.4|40.24|40.22||39.54|39.52|39.46|40.02||39.98|39.5|38.82|38.64|39.1|39.44|39.22|39.34|38.58|38.64|39|39.8|39.48|39.48|39.68|38.68|39.04|39.58|39.46|39.32|39.64|39.46|39.56|38.8|37.5|37.06|36.24|36.5|35.3|33.98|33.42|33.22|33.98|32.2|28.92|29.44|28.92|28.38|27.88|27.64|27.24|26.56|28.04|28.2|28.9|28.42|28.48|29.24|30.06|30.56|30|30.96|30.78|30.76|31.2|30.98|31.26|31.58|31.7|31.04|30.98|31.2|30.72|31|30.18|30.4|31.16|31.5|31.32|32.82|33.38|34.18|33.52|33.2|33.08|33.04|33.18|33|33.64|33.38|33.3|33.44|33.18|32.86|33.4|33.58|33.74|33.34|32.94|32.24|32.7|32.78|34|34.48|34.08|34.98|34.96|34.46|35.7|35.2|34.58|34.36|33.96|34.22|33.22|33.38|33.72|33.78|34.68|35|35.44|35.6|35.54|34.8|34.46|34.76|35.12|34.68|34.9|34.46|34.1|34.74|35.16|35.84|36.08|35.58|35.46|35.08|35.3|35.3|34.96|35.56|37.88|36.4|36.34|35.64|33.54|33.26|32.56|32.14|31.88|33.34|34.94|36.32|35.8|34.86|34.34|32.8|31.88|31.74|32.04|31.7|31.64|30.8|30.02|30.58|30.86|30.36|29.7|27.68|27.34|27.66|29.3|30.6|33.02|31.8|31.1|31.62|30.72||32.1|32.64|29.96|29.36|28.12|28.88|26.2|26.54|27.8|27.2|27|25.8|27.8|||28.28|28.32|27.98|26.86|25.42|26|25.26
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|71.1|70.8|71|71.7|69|71.1|67.8|66.2|61.4|61.8|64.1|68.3|71|73.3|70.3|69.3|68.1|67.7|69.8|71.1|72.8|71.7|78.3|81.8|81.1|82.8|83.4|86.7|88.3|87.8|85.2|85.1|87.1|83.7|80.7|80.3|81.8|85|84.7|86.4|84.5|81.1|82.8|79.4|79.5|85.9|84.8|86.2|88.2|93.5|90.7|86.7|88.8|85.9||82.6|80.5|80.8|79.9||77.3|76|73.5|69.6|69.8|69.3|70.6|72|72.1|74|74|74.5|73.7|68|66.4|66.3|68.4|69.4|68.2|68.7|67.3|67.9|67.1|68.9|63.3|60.5|61.2|60.8|59.6|59|56.8|57.7|56.3|58.1|60.5|60.8|57.1|57|56.9|54.9|54.5|54.9|57.7|56.5|58.8|59.1|60.5|63.2|62.1|61.2|59.5|60.5|59.1|60.2|61.6|58.3|59.4|58.1|57.2|56.3|56.7|54.3|53.7|53.4|51.4|51.9|53.5|53.7|54|54.2|53.5|53.3|52.3|52.7|53.8|54.9|54.7|52.6|56.8|51.5|55|58.7|60.5|60.8|62.5|59|59.6|48.05|47.85|46.9|44.6|43.4|41.75|41.45|40|40.9|40.3|40.45|40.65|40.35|40.15|39.7|39.65|39.65|37|36.9|38.05|38.9|39.8|40.25|42.8|43|42.25|42.35|40.65|41.5|39.95|40.45|40.95|39.95|41|40.35|39.25|38.8|36|35.7|35.9|35.9|35.65|34|33.5|34.65|32.95|32.3|31.45|31.15|30.9|30.85|31.05|30.35|30.1|31.45|32.05|33|32.6|31.2|30.9|29|28.35|27.85|28.1|27.35|28.2|27.05|27.2|26.1|26.6|25.45|25.85|24|24.55|26|26.4|25.65|26.05|25.7|25.5|27.05|24.6||26.3|26.45|25.45|25.7|24.8|24.6|23.7|23.15|24.5|24.75|24.75|24.6|25.45|||25.2|24.55|24.8|22.85|21.9|23.3|21.25
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|90.25|92.3|95.1|91.72|90.12|90.25|89.38|88.75|87.72|87.55|89.55|87.72|88.83|88.72|86.62|85.9|86.35|85.47|85.45|84.65|84.55|86.08|86.35|87.45|87.17|88.22|87.12|86.7|87.22|88.55|90.25|90.7|88.97|87.25|85.75|85.95|86.12|87.72|87.53|88.42|89.4|90.55|90.33|89.72|90.4|89.5|88.67|87.03|86.53|88.5|87.58||89.17|89.17|||90.28|90.5||||89.95|87.92|86.95|88.9|90.05|89.2|88.45|89.15|89.35|90.7|90.06|89.55|88.85|89.38|87.97|88.88|90.62|90.9|91.42|90.35|87.72|86.33|86.78|85.47|85.6|85.45|86.58|88.25|86.28|87.28|87.92|86.75|84.22|81.83|80.67|79.78|78.28|76.17|74.95|74.95|74.38|77.75|79.85|81.4|82.1|81.38|84.9|83.5|82.3|84.42|84.9|84.47|85.85|87|86.65|86.28|87.45|86.65|85.2|85.53|85.28|84.65|84.8|82.75|82.92|83|83.1|84.88|84.65|85.4|85.6|81.8|80.2|79.75|78.35|78.45|77.12|75.35|71.95|75|70.65|69.08||71.08|70.8|71.47|70.8|71.4|73.25|72.35|70.1|68.78|69.83|70.6|70.3|69.97|70.17|70.33|70.1|70.3|70.67|69.67|69.6|70.65|69.8|71.35|69.17|69.1|69.12|69.83|69.8|68.03|68.72|68.62|70.6|69.53|69.35|70.55|70.7|70.25|71.9|69.97|71.9|70.67|70.65|70.42|69.53|67.97|69.8|68.92|69.7|71.4|72.35||75.65|74.03|73.2|71.95|71.6|70.53|73.85|72.9|74.25|76.78|74.6|73.72|71.85|70|68.1|68.35|66.55|66.97||65.45||67.62|67.62|67.15|64.58|64.5|66.75|68.78|69.83||71.12|69.12|68.97|69.47||72.35|72.35|70.6|70.17|70.85|68.58|66.12|65.95|68.85|69.08|66.6|69.6|72.9|||74|74|71.5|70.55|68.22|69.45|69.35
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|824|826|837|824|820|830|801|808|808|798|824|838|838|809|826|874|826|829|836|860|836|850|868|875|885|883|870|889|880|889|864|868|864|866|856|870|856|863|869|876|888|882|873|839|851|845|867|897|914|925|934|941|954|929||938|946|954|||927|930|928|912|909|893|873|878|882|886|896|907|888|900|891|880|865|856|845|799|810|816|842|859|871|851|804|830|814|808|815|810|822|860|885|885|900|873|893|889|883|875|879|865|872|889|871|875|837|820|800|814|807|807|786|769|760|719|711|705|700|702|704|709|695|694|701|708|718|722|721|721|722|717|710|716|715|719|719|718|739|745|732||730|731|730|722|724|718|730|731|730|732|721|750|769|785|775|731|715|720|688|685|668|667|663|664|661|673|672|670|679|668|675|683|692|686|700|701|700|701|717|705|693|689|678|672|673|705|702|714|734|720|703|684|695|670|645|657|683|705|704|700|760|704|693|677|670|667|669|652|673||676|668|663|652|656|627|611|645|657|674||670|659|660|648|650|675|690|665|663|656|638|625|658|665|674|632|623|630|||650|622|595|544|511|546|565
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|458|461.3|465.4|451.8|462.2|451|456.3|470|442|465.5|478|480.6|482.3|490|493.4|498|496.9|485|495|484.2|492|501.8|505|514.8|500|499.4|498|513|507.6|490|472|445|446|449|450|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|2.04|2.05|1.99|1.95|1.97|1.95|1.97|1.99|1.93|1.85|1.85|1.87|1.85|1.86|1.82|1.86|1.85|1.82|1.82|1.85|1.8|1.82|1.85|1.88|1.86|1.88|1.89|1.88|1.89|1.76|1.69|1.62|1.55|1.53|1.52|1.55|1.53|1.58|1.53|1.57|1.62|1.64|1.62|1.65|1.6|1.62|1.64|1.68|1.67|1.63|1.66|1.55|1.47|1.46|||1.5|1.49||||1.47|1.42|1.39|1.47|1.46|1.46|1.47|1.48|1.47|1.51|1.52|1.48|1.46|1.47|1.49|1.47|1.49|1.49|1.51|1.49|1.53|1.51|1.51|1.48|1.43|1.39|1.33|1.31|1.24|1.19|1.21|1.18|1.19|1.05|1.08|1.08|1.09|1.05|1.02|1.02|1.03|1.12|1.2|1.2|1.18|1.22|1.31|1.18|1.18|1.12|1.1|1.12|1.18|1.21|1.19|1.19|1.22|1.17|1.91|1.94|1.99|1.95|2|1.96|2.06|1.98|2.04|2.02|2.08|2.16|2.16|2.16|2.17|2.2|2.19|2.14|2.12|2.18|2.18|2.18|2.22|2.23||2.37|2.33|2.36|2.35|2.34|2.28|2.3|2.32|2.32|2.33|2.34|2.39|2.37|2.32|2.21|2.17|2.21|2.16|2.06|2.08|2.14|2.23|2.25|2.33|2.32|2.42|2.45|2.54|2.6|2.48|2.54|2.5|2.5|2.48|2.36|2.26|2.15|2.21|2.22|2.24|2.18|2.19|2.17|2.21|2.29|2.17|2.22|2.21|2.32|2.29|2.33|2.34|2.4|2.46|2.29|2.28|2.36|2.54|2.62|2.68|2.5|2.31|2.29|2.24|2.18|2.15|2.22|2.13|2||1.86|1.86|1.9|1.94|2.03|2|2.01|2.06|2.11|2.13||2.12|2.18|2.2|2.24||2.25|2.35|2.28|2.18|2.14|2.2|2.13|2.16|2.23|2.24|2.28|2.38|2.53|||2.6|2.65|2.71|2.76|2.69|2.69|2.74
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|183|181|175.8|171.6|170|172.6|171|172.8|172|171|168.8|168.6|172.4|173.2|163.8|164.8|163.4|162.8|165|169|161|162|160|159.8|162.2|162.4|164.6|164.8|165.8|168.4|168|165|159|159.4|157.2|157.4|153.6|158|155.8|161.2|163.4|160|157.8|151|147.4|148.2|147.2|147.4|146.4|145.8|143.2|143|143|143|||141.8|142.8|140.8|||137.6|137|134|136|136.6|135.8|133|133|132.2|132.6|133.6|133.4|133.8|133.8|132.8|132.6|133|130.8|130.4|129.4|129|129.6|129.2|132.8|132.6|134.2|132|134.8|132.4|136|128.8|132.8|140|137.4|133.6|133.8|131.8|129.8|127.8|126.2|124.2|127.2|127.2|134.4|127.6|131|141.6|144.4|142.2|140|142|142.6|142.6|140|140.2|141.2|142.2|142.6|140.6|142.2|142.8|139.6|141.4|137.2|139|140|142|140.8|143|135.8|129.6|131.4|133.4|137.2|131|131.8|128|128.8|128|126|126.2|124.8|127.2|126.4|129|125.8|123.6|124.2|121.6|121.8|120.4|118|119.2|122.4|125.8|122|119.6|120|118.4|119.4|120.2|119.4|121.6|120|117.6|121.4|121.6|118.6|121.2|122|120|118|120|115.6|109|97.1|97.1|97.7|98|97.6|97.7|98.5|96.3|99.3|101.6|101|102.2|102|102|102.4|104|105.8|108|106.4|105|104.4|103.2|101.6|101.6|102.8|103.6|104|105.6|104.6|101.6|102|105||105.4|105.4|104.4|99|99.5|96.4||93.5|93|93|91.2|90.6|91.8|92.5|94.5|93.5|92.9|92.5|93.2|92.3||95.3|97|98.7|97.2|97|100|95.8|93.7|94.8|94.8|92.8|90.3|92.7||||92.8|92.3|92.9|92.8|93.9|96.5
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|45.14|45.48|46.2|46.48|46.7|47.48|47.36|46.92|45.8|45.68|44.98|45.3|45.24|45.22|45.25|45.46|45.09|44.4|45|43.7|44|44.34|44.76|44.62|44.64|43.76|43.68|43.14|43.26||43.76|44.36|44.26|||45.34|47.28|43.92|43.4|43.84|44.58|43.72|||40.8|41.7|40.42||39.62|40.48|40.6|40.62|41.3|40.9|||40.62|40.68||||39.82|40.16|39.24|39|39.24|39.17|40.04|39.98|39.8|40.2|40.14|39.86|40.44|39.79|39.73|40.16|40.39|40.96|40.88|40.62|40.88|40.76|39.36|39.74|39.5|39.42|39.44|39.58|39.42|39.65|39.66|39.58|39.6|38.5|38.28||36.92|36.66||36.46|36.04|36.98||37.24|36.88|37.06|37.84|37.54|37.86|37.48|38.56|38.64||38.74|38.5|37.16||37.36|37.18|38.16|38.3|38.58|38.26|37.4||38.15|37.88|38.1|39||39.18|39.28|38.96|39.2|39.7|||40.6|41.27|41.41|40.78|39.58||39.96|41.34|41|39.54|36.74|36.64||37.1|37.12|36.52|||37.2|36.44|||36.56|36.86|36.82|36.76|36.4|37.58|37.7|38.3|38.16|38.12|38.22|37.99|37.82|37.24|37.36|36.76|37.76|||38.24||38.25|38.22|38.1|38.1|38.24|38.4||39.42|38.8||39.92|39.56|40.19|39.6|39.46|40.31|40.04||38.55|38.22|39.6|38.5|39.32|39.68|39.96|40.4|40.42||40.35|40.4|39.36|39.44||38.65||39.72|40.3|40.42|39.18|38.69|40.88||||41.22||40.66|||||41.9|42.36|43.47|42.84||42.28|42.23|42.82|41.98|43.56||||||44.9||42.2|42.1|42.74
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|4.8|4.73||4.64|4.68|4.64|4.63|4.62|4.63|4.43|4.56||4.49|4.51|4.34||4.39||4.28|4.25|4.22|4.28|4.42||4.4|4.43|4.46|4.33|4.42|4.15|4.05|3.96|3.75|3.7|3.66|3.72|3.72||3.77||3.87|3.93|3.91|3.9|3.9|4.05|4.07|4.05||4.03|4.03|||3.9|||||||||3.87|3.84|3.97|||3.82||||3.91|3.9|3.93|3.95|||4.06|4.07|4.12||4.19|4.12|4||3.86|3.88|3.82|3.66|3.63||||3.62||3.49||||3.12|||3.39|3.39|3.42|3.47|3.57|3.55||3.46|3.52|3.59||3.67|3.7|3.74|3.69|3.74|3.76|3.67||3.73|3.76|3.81|3.77|3.8|3.81|||4.09|4.12|4.14|4.17|4.17|4.09|4.1||4.05|4.07|3.94|3.97|4.04|4.03|||4.18||4.18||4||4.04|||4.02|||4.11|4.08|3.83|3.79|3.73||3.58||3.43|3.65|3.66|3.67||3.89|||3.69|3.68|3.68|3.66|3.61|3.61|3.55|3.6||3.63|3.6||3.56|3.43|3.45||3.4|3.4|3.41|3.46|3.42|3.47|3.47|3.45|3.48|3.35|||3.52|3.62|3.69|3.7|3.55|3.49|3.35||3.13|3.24|3.19|3.19||3.07|3.05|3.1|3.15||||3.09|3.11|||||3.13|3.23||||3.16|3.06||2.93||||3.08|2.98|3.18|3.24|||3.18|3.24|3.3|||3.12|3.13
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|311.7|315.3|324.3|320.6|319.15|319.85|318.3|318.4|315|313.7|309.85|308.5|305.6|302.5|295.65|297.1|292.4|290.3|292.65|295.3|294.55|297.65|301.3|303.75|294.05|295.85|298.65|297.35|293|298.55|303.7|307.85|310|296.95|292.55|296.5|295.75|302.95|307.4|299.65|300.9|298|296.55|292.9|288.9|289.45|291.25|291.35|298.55|302.6|295.65||289|289|||290.8|287.85||||283.6|279.4|276.9|281.25|280.7|279.7|283.1|284.7|289.55|284.65|278.85|277.4|274|275.65|274.85|275.75|275.2|275.2|274.5|278.85|274.75|276.4|286.1|281.45|285.35|285.3|284|286.9|286.95|289.65|292|290.75|289.05|281.35|279.25|275.35|264.4|259.85|252.05|252.05|255.5|264.55|261.95|276.15|277.4|271.95|279.3|279.1|275.75|276.25|281.55|277.15|278.35|277.8|279.75|271.8|283.4|280.2|270.4|280.35|280.15|275.8|277.15|275.4|276.45|274.2|273.65|273.05|285.1|290.3|285.5|280.55|278.7|278.15|268.7|263.45|258.45|262.55|254.95|259.9|258.4|260.3||262.85|265.4|266.8|266.05|266.6|266.5|269.15|268.4|266.75|268.25|265.9|269.4|266|268.65|271.6|262|261.85|263.9|256.35|257.25|257.4|256.9|263.2|259.15|256.65|259.4|264.55|267.75|267.4|262.75|265.15|264.45|252.65|239.3|232.7|226.95|221.85|226.25|222.7|222.75|217.8|217.6|217.45|209.25|206.7|206.3|207.95|209.5|211|206.05||210.55|209.45|206.2|195.68|205.5|201.25|215.7|217.65|227.25|224.8|219.25|215.3|191.38|185.7|182.57|185.62|178.78|181.72||166.18||169.85|169.85|166.88|160.4|156.62|163.62|170.15|174.95||172.55|169.25|170.5|169.4||180.6|180.6|176.55|174.35|169.4|168.1|165.28|166.18|172.85|172.25|164.95|176.47|182.88|||182.32|182.32|174.72|169.5|166.9|169.7|166.22
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|265.1|260.3|260.6|255|252.8|251.4|249.4|241.8|246.2|235.8|236.8|233.7|226.9|227.2|222.4|226.4|225.4|216.5|210|211.5|212.5|213.8|213.6|217.7|217.2|222.6|215|213|213.1|210.9|210.1|208.4|221.7|218.6|214.9|211.2|212.7|211|206|213.1|214.9|213.2|215.3|216.1|221|225.5|221.8|223.4|221.1|230.2|230.8||224.6|224.6|||227.2|228.2||||222.9|220.7|216.8|227.3|230.2|229.6|228.7|229.8|232.6|239.8|252.6|251.8|250.6|252.6|242.9|242.8|246|245.5|248|252.7|250.4|245.3|239.2|238||||239.5|231.1|229.1|231.7|233.4|228.6|210|204|214.4|206.2|200|202.8|202.8|203.8|207.8|212.9|219.8|215.9|220.1|227.2|229|229.4|228.1|227.2|228.2|236.6|238.4|241.9|240.3|240.6|236.6|233.6|237.7|246.6|241.2|243.2|234.4|238.8|246.1|243|240.6|252.8|254|251.2|252.8|243.6|241.9|248.2|232.4|219|223.8|214.4|220.9|218|218.9||221.6|220.2|217.8|213.6|207.9|199.4|199.3|200|199.5|211|209.9|216.3|217.5|216.3|209.7|208|208|209.8|207.4|208.6|211.2|208.6|215.8|210.8|210.2|212|200.2|204.2|205.9|199.3|201.6|204.2|203.2|200.4|206.1|204.4|200.9|214|214|216|216.5|214.1||223.5|226.6|222.9|231|||227.7|242.9|242.9|239.8|240.6|241.5|241.8|240.9|263.1|265.4|276.6|289.6|275.2|269.5|267.7|234.6|235.6|240.8|241.5|234.5||235.2|238.9|238.9|238.9|233.6|214.3|222.2|235.4|245.5|251.9||251.6|229.1|224|224.7|251.2|251.2|251.2|231.8|218.5|223.3|227.1|224.8|236.4|232|230.1|214.1|210.3|227.5|||228.5|228.5|221.5|196.05|191|186.5|192.5
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|19.5|19.55|19.7|19.6|19.5|19.75|19.6|19.65|19.45|19.2|19.35|19.25|19.25|19.45|19|18.75|18.75|18.55|18.7|18.75|18.75|18.9|18.9|19|18.85|18.7|18.75|18.7|18.7|18.7|18.8|18.75|18.8|18.75|18.75|18.7|18.65|18.9|18.8|18.9|18.7|18.7|18.7|18.65|18.65|18.7|18.65|18.65|18.65|18.65|18.65||19.1|19.05|||18.8|18.7|18.65|||18.7|18.65|18.8|18.9|19|19.05|19.35|19.35|19.5|19.45|19.2|19.15|19.3|19.4|19|19.1|19.85|19.85|20|19.75|19.65|19.55|19.95|20|19.95|19.5|19.75|19.65|19.1|18.9|18.8|18.8|19|18.45|18.4|18.45|18|17.8|17.25|17.3|17.6|18.45|19.15|19.35|19.05|19.05|19.45|19.2|18.85|18.9|18.95|19.15|19.25|19.2|19.25|19.1|18.85|18.75|18.75|19|18.45|18.3|18.8|18.75|19.3|19.7|19.75|19.65|20.4|19.95|20.4|19.1|19.2|18.2|18|18|17.65|17.25|16.7|16.8|16.5|16.3|16.25|16.15|16.1|16.25|16.3|16.3|16.3|16.2|16.3|16.5|16.85|16.9|16.8|16.95|16.5|16.6|16.6|16.65|16.75|16.9|17|16.75|16.75|17.05|17|17.05|17.15|17.5|17.65|17.5|17.5|17.45|17.3|17.3|17.5|17.7|17.75|18|18.5|18.35|18.65|18.5|18.25|17.95|17.75|17.75|18.25|18.15|18.2|18.75|18.45||19.2|18.55|18.5|18.4|18.75|18.55|19.65|19.35|19.45|19.45|19.2|19.25|19|18.9|18.75|19.2|19.05|18.75|18.3|17.7||17.55|17.2|17|16.5|16.9|17.6|17.95|17.5|18.05|17.85|17.65|18.1|17.75||18.7|18.75|18.9|19.15|17.85|19.4|18.5|18.95|19.6|19.4|18.3|19.65|21.1|||21.4|20.8|19.9|18.35|18.45|18.35|18.75
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|67.6|66.8|70.1|66.1|67.7|67.1|66.6|64.5|62.4|62.5|63.4|65.2|63.7|62.4|61.9|63|63|62.1|63.2|62.3|61.8|58|58.5|57.6|57|57.1|56.6|56.8|57.7|57.2|55.8|56|55.4|55.1|53.6|54.4|52.9|55.1|55.4|55.1|54.9|54.7|54.8|55.8|53.9|53.4|52.6|52.4|52.4|54|52.2||51|50.6|||50.2|51.7|50|||48.2|47.2|46.3|47.1|46.5|46.2|46|46.1|45.4|45.3|44.9|48.3|45.9|44.6|44.5|44.9|44.6|44.4|42.4|42.1|40.6|41.6|42.8|43.3|43.4|42.7|42.4|41.1|38.76|39.44|40|42.2|45.5|45.8|44.6|43.2|41.1|40.1|39.4|38.72|38.36|40.8|39.92|41.7|42.2|41|42.6|43.1|43.1|43.2|44.8|44.4|44|43.4|44.6|45.2|43.3|42.5|40.1|40.1|39.96|39.48|38.92|37.68|37.44|37.24|37.52|37.8|39.32|39.36|39.44|38.28|38.6|37.24|33.12|33.4|33.6|33.64|33.4|33.32|34.8|33.76|34|33.72|33.24|34|33.52|35|33.32|33.04|33.6|34.2|34.52|33.6|33.6|33.92|33.96|33.68|33.76|33.84|34|33.08|33.64|31.92|31.72|32.4|32.4|33.52|33.96|34|33.48|33.04|33.04|32.36|32.68|32.4|32.6|31.92|31|31.12|31.12|30.92|30.8|30.68|30.72|29.36|28.72|29.56|31|30.24|29.56|30.4|29.16||29.28|29.28|28.72|28.16|28.2|28.56|30|29.96|29.72|30.68|31.36|30.8|30|31.2|30.04|29.44|28.88|29.04|28.44|27.48||28.2|27.72|27.76|26.84|26.4|27.48|27.72|28.16|27.36|26|23.68|23.72|22.84||23.68|24.08|24.2|24.24|24.16|23.8|23.44|23.2|23.6|22.88|22.68|22.92|24.32|||23|22.96|23.2|21.4|20.72|20.28|20.8
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|3.98|3.925|3.874|3.79|3.64|3.666|3.658|3.775|3.717|3.6|3.626|3.649|3.595|3.652|3.523|3.522|3.51|3.484|3.556|3.632|3.54|3.535|3.559|3.573|3.574|3.59|3.562|3.578|3.543|3.487|3.408|3.424|3.412|3.439|3.405|3.311|3.245|3.439|3.436|3.4|3.34|3.183|3.173|3.157|3.085|3.133|3.065|3.05|2.892|2.885|2.84|2.816|2.78|2.796||2.79|2.782|2.845|2.916||2.846|2.82|2.824|2.774|2.789|2.841|2.863|2.843|2.827|2.7|2.679|2.7|2.722|2.723|2.771|2.809|2.84|2.902|2.865|2.875|2.829|2.908|2.8|2.81|2.794|2.707|2.753|2.681|2.739|2.691|2.671|2.638|2.643|2.682|2.71|2.754|2.633|2.603|2.672|2.847|2.818|2.833|2.89|2.919|3.003|2.96|2.96|2.872|2.886|2.917|2.881|2.957|2.924|2.969|3.067|3.012|3.098|2.936|2.617|2.613|2.638|2.608|2.576|2.615|2.58|2.6|2.627|2.64|2.554|2.673|2.67|2.689|2.68|2.668|2.7|2.65|2.62|2.55|2.563|2.586|2.59|2.648|2.567|2.497|2.57|2.575|2.554|2.468|2.457|2.412|2.429|2.455|2.463|2.461|2.448|2.417|2.472|2.45|2.48|2.414|2.425|2.426|2.325|2.299|2.061|2.031|2.054|2.052|2.063|2.046|2.048|2.045|2.028|2.048|1.99|1.978|1.936|1.884|1.959|1.9475|1.945|1.9815|1.9855|1.9695|1.9525|1.944|1.94|1.9125|1.76|1.7335|1.772|1.762|1.748|1.6795|1.6645|1.6725|1.708|1.448|1.4055|1.3915|1.41|1.5185|1.5445|1.6265|1.589|1.5385|1.522|1.491|1.393|1.3375|1.385|1.361|1.3285|1.3555|1.332|1.297|1.3285|1.32|1.315|1.244|1.23|1.2865|1.3305|1.315|1.3715|1.328|1.341|1.337|1.375||1.569|1.5045|1.4505|1.417|1.298|1.292|1.2775|1.2575|1.287|1.23|1.18|1.2175|1.2695|||1.208|1.1985|1.204|1.17|1.103|1.1765|1.1535
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|8.02|7.93|7.77|7.8|7.73|7.74|7.67|7.67|7.64|7.42|7.49|7.51|7.46|7.5|7.31|7.4|7.44|7.29|7.5|7.43|7.42|7.57|7.65|7.72|7.68|7.7|7.68|7.66|7.67|7.47|7.29|7.15|6.74|6.7|6.61|6.61|6.66|6.84|6.88|7.1|7.23|7.32|7.35|7.24|7.32|7.25|7.21|7.34|7.11|7.04|7.13|7.13|6.89|7.14|||7.11|7.13||||7.03|6.98|6.87|7.12|7.19|7.14|7.08|7.19|7.14|7.14|7.29|7.32|7.37|7.43|7.5|7.46|7.7|7.62|7.69|7.66|7.77|7.64|7.52|7.43|7.38|7.55|7.62|7.56|7.22|7.03|7.11|6.96|6.79|6.47|6.56|6.38|6.32|6.17|5.84|5.78|5.84|6.08|6.25|6.29|6.25|6.28|6.48|6.46|6.39|6.33|6.49|6.46|6.58|6.57|6.46|6.4|6.55|6.21|6.18|6.11|6.16|6.18|6.24|6.18|6.32|6.46|6.4|6.32|6.77|6.55|6.53|6.53|6.54|6.47|6.46|6.43|6.34|6.42|6.29|6.32|6.45|6.41||6.39|6.58|6.62|6.61|6.66|6.48|6.54|6.56|6.53|6.67|6.55|6.82|6.82|6.72|6.62|6.45|6.5|6.45|6.39|6.42|6.33|6.18|6.47|6.39|6.42|6.51|6.61|6.64|6.75|6.78|6.56|6.62|6.58|6.49|6.52|6.41|6.33|6.47|6.55|6.58|6.42|6.58|6.28|6.4|6.34|6.29|6.27|6.33|6.54|6.54|6.43|6.41|6.45|6.5|6.32|6.28|6.31|6.66|6.7|6.92|6.76|6.46|6.22|6.13|5.95|6|6.04|5.9|5.9||5.69|5.68|5.48|5.52|5.57|5.38|5.5|5.7|5.53|5.35||5.21|5.31|5.33|5.34||5.68|5.79|5.55|5.36|5.11|5.17|5.04|4.93|5.14|5.24|5.08|5.04|5.51|||5.46|5.21|4.99|4.72|4.6|4.62|4.65
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|44.48|44.8|44.52|44.72|44.48|44.8|44.3|44.64|44.44|42.78|43.16|45.06|44.3|44.54|43.6|44.42|44|42.48|43.04|42.76|42.48|42.58|43.26|42.54|42.88|42.84|43.32|43.74|42.68|41.78|41.9|37.92|37.88|37.12|35.88|35.26|35.42|36.42|36.76|36.88|37.38|36.56|36|35.28|34.6|35.34|34.96|35.3|34.68|35.56|35.06||34.22|33.8|||33.82|33.82|34.24|||33.68|33.34|33.2|33.64|33.2|33.9|33.02|32.86|31.9|32.38|32.84|34|33.02|33.1|33.14|33.98|34.02|33.5|34.14|33.88|33.94|34.36|32|31.54|31.48|32.1|31.72|32.08|31|30.86|31.36|31.6|31.04|29.5|29.44|29.88|30|29.32|29.48|28.34|27.94|29.5|29.82|31.2|31.78|33.66|33.1|32.56|33.22|32.66|32.76|31.96|32.7|32.24|32.72|32.48|32.84|33.18|34.6|35.74|29.42|27.94|27.1|26.38|26.4|26.62|27.54|27.02|28.9|29.26|29.36|27.94|26.16|26.02|26.08|26.46|25.88|26.42|26.14|26.06|26.1|26.02|26.48|27.48|27.76|28.12|27.7|27.28|26.5|26.5|27.2|27.02|27.08|26.92|27.28|27.48|27.6|26.86|26.52|26.22|26.6|26.84|25.86|25.26|25.64|25.54|25.34|25.18|24.76|25.14|24.48|24.3|24.92|25.52|22.46|22.18|21.34|21.22|20.42|20.3|20.74|21.14|21.32|20.76|20.94|20.92|20.66|20.88|20.46|20.28|20.42|20.78|20.04||20.96|20.74|20.9|20.34|19.96|20.12|21.54|22.14|22.66|22.28|21.7|21.44|20.74|20.08|19.7|20.88|22|20|19.48|18.78||19.23|19.15|19.36|18.4|18.05|18.49|19.42|19.63|20.02|19.53|19.25|19.4|18.91||19.93|20.24|19|18.12|17.2|17.09|18.31|18.45|19.38|18.9|17.36|17.93|19.04|||18.95|18.59|18.72|17.29|16.52|16.42|16.5
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|223.75|234.5|233.5|228.25|226|225|221.25|216.25|214|212.25|214|218.75|222|207.75|201.5|205|205.75|208.5|213.25|214.5|221|222.25|223.5|225.5|219.5|217.75|217.25|215|215.75|213.75|215.5|214|214.75|217.25|216.5|214.25|214.75|218.75|217.75|219.25|218.75|218.5|209.5|213|205.75|204.5|214.75|231.5|235.5|243.25|240.25|238.5|244.75|243.5||239.5|239.75|237|||242.25|241.75|237.25|232.25|232.5|236.25|233.75|235.5|232.75|219.75|223|220|218|213.75|214|215|217|218|215.25|215.75|214.25|212.25|209.75|210|209|206.5|204.75|205.5|209.75|211.25|210.75|214.5|215|221.5|213.5|216.5|220.25|212.75|207.5|199.4|206.75|205.25|215.5|216|221.25|218.25|222.5|220|216.5|213|213|201|205.25|209|205.25|201|201.95|205.5|206|200.05|197.5|197|192.2|192.6|190.8|193.9|191.8|195.5|190.3|196.9|199.4|184.2||184.4|184.7|183.5|185.7|182.6|184.5|181.4|184.4|186.4|186.1||187.8|187|188.6|189.8|191.9|191.13|191.6|193.6|196.3|197.7|198.25|202.25|195.2|192.6|192.2|194.9|193.6|193|190.6|187|183.9|183.8|186.7|188|187.6|190|192.8|192.9|196.3|191.4|195.1|193.9|196.2|194.1|198.7|196.3|200.15|197.6|201.5|204.75|201.25|206.25|207.75|196.1|193.9|191.3|190.1|192.7|192.7|185.3|186|182.6|188.6|183.7|182.4|180|187.8|194.3|195|190.6|194.8|196.3|193.7|192.9|187.8|188.8|186.4|180.7|182.4||181.6|181.4|178.4|186.5|193.5|185.4|187|187.7||172.7||165.6|162.1|165.4|169.8||180.1|176.8|175.6|176.5|167.7|166.1|167.9|168|166.7|167.6|160.8|166.6|165|||161.2|159.5|156.5|163.1|163.1|169|156.5
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||2.54||2.65|2.68|2.44||||2.327|||2.28||||2.242|2.185|2.1|2.071|||1.98|||1.9|1.9||||1.8||1.85|1.8||1.83|||1.77||1.95||1.96||1.9|||||||2|1.93|1.935||||2.05|2||||2|2.01|2|||1.9||1.8||1.92||1.91|2.07|2.01||1.89|1.75|||1.8|1.8|1.55|1.51|1.5|||1.51|1.45|1.416|1.39|1.35|1.3|1.14|||1.2|1.25||1.1|1.057||||||1.07|1.15|1.15|1.14||||||1.14|1.14|1.07|||0.97|||||1.13||1.15|1.21||||1.24|1.1||1.23|1.32|||1.3|1.17|||||||1.16||1.15|1.24|||1.28|1.28||1.3|1.212|1.26|1.25||1.4|1.28||1.25|||1.425|1.35|1.5||||1.32||||1.226||1.23||1.34|1.34||1.25||1.3|||1.17|1.1|1.3|1.16|1.286||1.293|1.3||1.17|1.151|1.23|1.25|1.47|1.46||1.29||1.25||1.176|1.21|1.2||||1.05|||||1.05|0.89|1.05||1.1|1.09|1.3|1.38|1.38|1.33|1.45|1.196||1.055|1.15||1|0.984|0.95|1.008|1.06|1.114|||1.16||||1.05|0.94|1
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|22.45|22.21|22.43|22.62|22.48|22.23|21.92|21.78|21.98|21.48|21.67|21.85|21.3|21.28|20.91|21.41|21.23|21|21.16|21.33|21.17|21.46|21.7|21.64|21.04|20.97|21.12|21.28|21.29|20.47|20.57|20.45|20.22|19.96|20.38|20.59|20.13|20.82|20.55|20.88|21.27|21.54|21.71|21.5|21.09|21.36|21.64|21.83|21.37|21.77|22.05|21.19|19.88|20.07|||19.42|19.5||||19.36|19.45|19.13|19.76|19.49|19.43|19.23|19.18|19.08|19.45|19.57|19.59|19.52|19.95|19.83|19.82|20.35|20.66|20.92|20.94|21.08|20.82|20.95|20.93|20.88|21.04|20.92|21.26|20.7|20.39|20.75|20.75|20.45|19.93|19.8|19.23|19.79|19.57|18.51|18.03|17.94|19.21|19.84|20.64|20.75|20.98|20.76|20.58|20.76|20.16|20.91|20.84|20.84|20.77|21.11|20.37|20.25|20.14|19.79|19.85|19.98|19.73|19.97|19.09|19.14|19.29|19.81|19.86|20.82|21.2|21.11|20.85|20.75|20.57|20.32|20.31|19.57|20.05|19.88|19.82|20.47|20.58||20.77|20.9|21.16|21.22|21.18|20.8|20.81|21.2|21.26|21.31|21.07|21.47|21.48|21.51|20.79|20.45|20.34|20.52|19.42|19.48|19.25|19.43|20.15|20.5|20.96|20.84|21.28|21.66|21.21|21.41|21.32|21.41|21.21|20.08|19.87|19.57|19.32|19.2|19.7|19.71|19.23|19.55|19.31|19.18|19.37|19.09|19.18|19.51|20.28|19.47|19.73|19.62|19.9|19.33|17.95|17.89|18.16|19.32|19.84|20|20.14|19.44|19.46|18.82|18.05|17.9|18.03|17.57|17.34||16.98|16.86|16.73|16.65|16.46|15.71|15.9|16.04|16.69|17.16||16.4|16.33|16.67|16.95||18.04|18.24|17.26|17.51|16.66|16.93|16.55|15.9|16.21|15.69|15.34|15.82|17.23|||17.68|17.95|18.03|16.74|16.01|15.71|15.93
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|240.2|240.6|243.6|237.8|237.55|237.95|241.8|244.55|235.1|225.75|226.55|224.7|227.85|228.6|224.6|229.45|232.7|231.55|227.25|223.7|222.55|223.5|222.75|227.2|226.45|221.7|237.5|241.05|240.3|241.35|244.6|237.8|239.4|236.25|234.05|237.9|236.1|236.5|231|232.8|234.75|237.85|235.85|234.3|234.6|236.8|233.65|237.05|243.8|245.5|251.35||249.25|249.25|||240.15|243.55||||242.6|233.9|233|239.9|242.65|241.4|243.15|237.7|235.9|236.95|242.6|238.45|238.05|239.9|235.4|232.2|224.1|226.85|234.95|234.5|238.75|243.3|239.45|234.45|238.2|235.9|232.55|235.15|229.85|229|232.85|235.2|228.4|216.8|215.1|215.35|215|210.5|205.95|205.95|207.85|213|210.25|220.1|210.4|209.3|222.5|230.45|267.45|261.85|269.65|271.4|274.75|272.95|270.5|269.2|273.3|266.4|258.6|263.55|264.9|263.8|262.25|257.25|257.45|261.25|264.85|263.85|275.2|279.35|283.45|277.45|275.9|268.85|269.45|269.3|260.85|269.85|266.45|264.3|264.9|258.55||267.85|271|275.5|276.65|276.65|270.3|273.5|274.75|274.5|280.6|281.05|286.15|287.9|291.7|286.6|282.75|288.6|285.95|284|284.65|281.7|280.15|287.55|282.9|284.05|284.45|285.8|288.6|287.55|286.4|270.3|251.7|250.55|243.65|242.95|236.75|234.5|239.2|240.05|240.55|235.05|238.85|236.65|232.8|235.65|232.9|229.05|229.3|235.45|227.4||233.15|237.95|235.15|229.85|223.9|230.45|244.25|251.05|257.65|259.15|249.85|249.3|241.5|234.5|227.65|235.25|225.45|226.2||213||216.2|216.2|218.3|200.1|194.72|200.75|206.3|207.55||208.9|213.2|212.3|213.8||225.1|225.1|210.4|207.95|206.15|211|204.65|202.22|210.2|208.05|194.18|195.68|212.8|||205.45|205.45|206.6|192.32|181.25|187.38|187.35
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|8.42|8.43|8.54|8.67|8.67|8.61|8.37|8.45|8.69|8.21|8.36|8.33|8.33|8.51|8.56|8.86|9.22|9.09|8.96|8.78|9.14|9.28|10.2||9.07|8.97|8.86|8.69|8.535|8.48|8.47|8.57|8.83|8.76|8.49|8.54|8.39|8.63|8.67|8.89|9.04|8.98|8.94||8.78|8.68|8.81|8.98|9.12|9.4|9.44|9.78|10.02|9.58||9.67|9.57|9.5|9.43||9.61|9.36|9.35|9.3|9.39|9.67|9.95|9.8|9.5|9.46|9.51|9.77|9.42|9.61|9.91|9.49|10.01|10.21|10.19|10.29||10.55|10.5|10.5|10.54|10.595|10.3|10.1|10.27|9.92|9.76|9.58|9.62|9.8|9.24|9.23|9.09|8.81|8.36|8.85|8.72|8.88|9.43|9.58|9.76|9.85|9.9|10.35|10.25|9.3774|9.44|9.75|10.5|9.8|9.65|9.4|9.05|9|9.14|8.4|8.8|7.95|7.8|7.71|7.41|7.26|7.42|7.6|7.6||7.65|7.8||7.28|7.23||7.33|7.52||7.25|7.225|7.9555|7.9|7.55|7.45|7.7|7.5|7.45|7.1|7.5||7.75|||7.57|7.95|7.3|7.6|7.2|7.3|7.45|7.5|7.2|7.5|7.1|7.2|6.52|7.15|7.09||6.87|7.16|6.5|6.7|6.95|6.75|6.6|6.73|6.5|6.2|6.71|6.6|6.8|6.53||||5.67|5.9|6.09|5.67|5.75|6.72|6.73|6.35|6.38|6.4|||6.54||7.04|7.25|7.25|6.95|6.84|6.13|5.81|5.56|5.59|5.61|5.7|6.1||5.72|5.61|5.6|5.28|5.38|||6|6.25|5.83|5.39|5.4|5.55|5.55|5.19|5.88|6.4|5.9|5.6|||4.4|4.21|4.65|4.45|4.74|4.38|4.55|4.79|5.8||5.55|5.15|5.1|4.25|4.2|4.2|
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|882|876|872|866|840|840|812|810|800|802|824|842|838|844|848|858|852|820|814|824|802|806|830|806|816|812|818|772|770|764|752|760|766|708|688|692|692|706|678|678|692|670|660|656|638|650|644|652|656|666|674|674|686|668||660|662|654|||644|648|624|628|642|624|618|614|618|616|618|630|626|632|632|650|650|650|654|648|644|640|648|670|648|644|650|638|642|634|624|630|584|598|626|590|606|606|592|606|606|572|580|590|594|600|596|610|616|610|598|592|596|602|616|616|600|592|596|600|552|548|542|564|542|556|544|536|526|560|550|546|540|534|530|536|540|546|552|546|552|552|560||574|568|576|564|550|530|524|532|530|542|554|556|558|564|568|576|540|538|528|520|526|526|522|520|512|504|510|512|500|502|489|500|480|478|478|474|476|483|486|481|467|460|450|451|449|446|444|455|470|457|450|455|449|470|473|461|440|458|469|479|510|469|470|470|478|453|455|442|436||420|401|394|390|368|351|354|357|370|382||384|370|371|358|365|371|405|377|365|366|359|353|357|378|363|322|322|334|||335|331|330|320|325|327|320
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|23.76|24.2|25.02|25.96|25.38|25.9|25.64|24.52|23.18|22.9|23.38|23.4|24.26|24.42|23.72|24.5|24.88|25.14|25.14|25.7|24.88|25.08|25.66|25.84|26.04|26.8|26.42|26.02|26.48|25.9|26.12|25.76|25.34|25.28|25.18|25.4|25.66|27.28|26.6|26.82|26.22|25.62|25.4|25.06|25.32|25.1|25.18|25|25|25.04|25.02|24.8|24.14|24.26|||23.4|23.18|22.82|||22.24|21.86|21.98|21|21.22|20.78|20.7|20.72|20.5|20.5|20.64|20.46|20.6|20.56|19.93|20.1|20.3|20.2|20.7|20.42|20.66|20.2|20.46|20.64|20.56|20.76|20.82|21|21.16|20.62|20.38|20.7|20.64|21.04|21.24|20.66|19.96|20|19.46|19.4|19.29|19.7|20.12|20.8|21.72|21.44|21.9|21.7|21.96|21.88|22.38|21.94|22.26|22.68|22.56|22.22|22.7|22.5|22.28|21.96|21.46|21|21.04|20.98|21.16|20.98|20.7|21.08|21.26|21.42|21.52|21.36|21.5|22.14|21.96|22.06|21.66|21.84|21.5|22|22.18|22.24|22.16|22.16|22.1|22.34|22.24|22.38|21.88|21.8|21.86|21.8|21.96|22.34|22.28|21.88|21.76|21.68|21.58|21|21.14|21.28|21.12|20.58|20.26|20.38|20.44|20.34|20.54|21.02|21|21.08|20.88|20.94|20.9|20.92|20.92|21.5|21.18|20.96|20.7|20.5|20.4|20.88|20.62|19.75|19.19|19.18|18.82|18.66|18.58|19.18|19.1|18.84|18.95|18.93|19.15|18.48|18.4|18.56|18.78|18.85|19.5|19.5|19.58|19.46|19.52|19.96|19.85|19.5|18.5|18.44|18.2|17.28|17.29|17.12|16.74|17.18|17.33|17.19|17.22|17.12|16.7|17|16.66|16.48|16.46|16.35||16.4|16.83|17.58|17.07|16.98|16.9|16.89|16.52|16.75|16.55|16.46|16.56|17.01|||16.95|16.59|16.73|16.83|17.03|16.71|16.05
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|1335|1335|1340|1310|1315|1325|1340|1310|1295|1300|1300|1335|1250|1245|1260|1265|1265|1255|1250|1270|1265|1280|1315|1275|1270|1220|1195|1200|1200|1205|1220|1215|1235|1235|1280|1245|1245|1260|1280|1300|1320|1335|1295|1300|1315|1305|1350|1250|1270|1320|1345|1350|1360|1330||1300|1305|1320|||1310|1245|1200|1185|1285|1315|1330|1325|1310|1350|1370|1325|1315|1330|1360|1390|1395|1410|1320|1360|1360|1385|1440|1390|1355|1350|1350|1350|1345|1345|1345|1340|1340|1340|1265|1260|1270|1255|1230|1250|1210|1215|1260|1270|1280|1230|1240|1280|1300|1265|1285|1285|1265|1280|1305|1310|1320|1370|1370|1395|1320|1240|1195|1225|1190|1175|1240|1230|1275|1300|1330|1350|1350|1335|1305|1305|1300|1300|1300|1270|1270|1295|1290||1270|1305|1285|1260|1290|1275|1270|1280|1295|1305|1305|1305|1325|1350|1330|1330|1315|1315|1270|1255|1235|1230|1265|1255|1285|1290|1300|1325|1290|1275|1290|1275|1295|1295|1315|1320|1335|1400|1410|1425|1430|1380|1415|1305|1375|1365|1385|1360|1425|1415|1450|1405|1385|1395|1365|1330|1320|1325|1330|1425|1445|1355|1255|1230|1255|1225|1250|1255|1170||1105|1100|1090|1050|1050|1030|1010|1060|1050|1070||1050|1050|1060|1065|1085|1070|1080|1050|1000|1000|990|930|958|1000|1050|1050|1035|1000|||1010|1050|1035|960|890|890|880
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|167|162.4|163.2|162|162.7|162.3|164.7|165.5|159.6|158.7|160|161|150.4|143.5|140.8|142|141.7|140.9|139.6|139.7|138|139|139.3|138|134.4|133.1|132.4|132.4|132|132.4|131.5|130.3|130.1|127.7|128.2|127.9|127.8|133|134.2|136|137.6|137.7|137.6|138|136.8|139.4|134.9|137.8|133.9|136.2|139|135.4|133.2|132.9|||134.5|133.2|134|||132.3|131.2|129.3|128.5|127.7|127.8|130.3|130.8|126.1|125|128.4|126.9|127.9|130.5|130.8|131|131.4|129.4|131.5|131|133.4|131|130.9|133.2|132.4|132.4|132.6|130.5|124.2|125.4|126.2|125.5|118.6|115|116.1|117.4|115.7|112.7|109|107.5|103.9|103.3|106.4|111|109.3|108.8|110.4|109.2|106.8|108|108.1|106.9|108.1|108.1|109.2|109.4|108.8|108.3|108.3|102|99.6|97.85|98.9|96.95|97.4|98.25|99|99.1|101.2|102.2|102.8|104.1|104.4|104.6|104.7|103.1|101.3|103.5|103.3|102|100.7|100.5|104.9|109|112.2|112.6|114.4|115.6|115.3|116|117.6|116.9|118.3|119.3|121.9|121.1|120.7|118.5|120.3|121.2|121.8|122.6|121.7|119.8|121.3|124.3|126.2|128.8|131.2|131.6|132.5|133.5|131.3|132|131.8|130.7|128.6|128|125.5|125.2|126.3|126.2|127.5|125|124.2|122.4|123|123.5|120.2|122.7|123.6|123.5|121.3|124|125|127.4|126.8|124|123.6|124.3|129.4|131.9|140||130.1|125|122.5||117.1|117.4|115.6|111|105.3|||107.6|105.7|106.3|105|105.8|105.6|106.2|105.1||102.7|99.85|103.9|107.7|108.8|113.3|114|98.65|96.7|94.2|95.8|92.7|92.45|95.55|93.85|90.4|92.15|92.4||||91.15|93.2|92.8|93.15|94.4|94.65
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|456|452|447|446|447|448|445|458|461|473|465|463|471|475|466|478|479|468|463|445|440|444|440|427|423|423|425|430|424|422|413|417|424|421|426|424|413|421|422|432|440|434|436|429|428|427|426|435|431|432|434|438|434|433||437|442|451|||451|444|437|436|433|438|407|404|408|408|416|417|427|425|430|435|434|432|411|410|406|414|413|420|418|414|402|409|414|404|404|407|409|406|381|385|370|362|351|353|343|346|348|349|349|350|349|352|355|355|360|361|360|363|360|364|358|354|349|353|354|355|365|374|370|370|370|371|376.5|380|383|370|361.5|367|374|383|385|388.5|396.5|395|400|403|402.5||403|400|390|385|401|403|404|408|416|405|413|416.5|414|410|404|400|395|395|386|382|380|384|395|390|400|400|403.5|395|395|393|393|390|395|403.5|403.5|406.5|407|405|410|410|400|384|385|390|390|384|383|387|388|391|395|385|382|357|374|375|393|390|400|404|415|432|420|410|402|402|391|385|380||391.5|392.5|398.5|398.5|403.5|395|400.5|402|413|410||403.5|402.5|409.5|416.5|426.5|427|437|400|388|385|364|355|352|360|358.5|350.5|355|380.5|||383|394|370|335.5|327.5|326|326
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|10.48|10.26|10.35|10.31|10.31|10.11|10.06|10.01|9.87|9.68|9.79|10.04|10.27|10.14|9.73|9.99|9.76|9.71|9.83|9.9|9.57|9.74|9.8|9.69|9.43|9.55|9.65|9.58|9.72|9.61|9.44|9.44|9.47|9.29|9.19|9.35|9.15|9.37|9.14|9.4|9.66|9.57|9.52|9.59|9.45|9.82|9.87|9.81|9.73|9.71|9.78|9.5|9.22|9.27||9.06|9.22|9.1|||9.13|9.16|9.09|8.97|9.05|9.2|9.06|9.01|8.72|8.76|8.83|8.96|8.71|8.85|8.91|8.62|8.64|8.71|8.71|9.23|9.25|9.2|9.22|8.84|8.73|8.55|8.65|8.27|8.35|8.12|7.98|8.01|7.82|7.83|7.27|7.28|7.05|6.88|6.79|6.79|6.82|6.91|7.33|7.4|7.27|7.17|7.22|7.34|7.25|7.13|7.07|7.11|7.07|7.24|7.32|7.33|7.3|7.14|6.96|6.95|6.91|7.05|7.07|7.03|6.78|6.85|6.92|6.84|6.71|7.08|7.07|6.93|6.84|6.86|6.81|6.84|6.87|6.83|6.93|6.96|6.82|6.99|6.93||6.93|6.85|6.92|6.86|6.98|6.82|6.99|7.3|7.32|7.45|7.34|7.52|7.52|7.42|7.28|7.19|7.31|7.46|7.27|7.3|7.28|7.33|7.58|7.01|7.12|7.12|7.12|7.08|7.16|7.16|7.22|7.33|7.43|7.28|7.51|7.22|7.15|7.26|7.41|7.42|7.14|7.28|7.07|7.2|7.31|7.05|7.12|7.11|7.29|7.25|7.38|7.43|7.43|7.38|7.06|7.07|7.06|7.56|7.59|7.77|7.93|7.68|7.71|7.53|7.29|7.15|7.24|7.17|7.05||6.7|6.78|6.55|6.75|6.77|6.35|6.38|6.1|6.55|6.58||6.69|6.7||6.87||6.96|7.15|6.73|6.47|6.05|6.2|6.14|6.14|6.45|6.57|6.33|6.54|6.87|||6.79|6.56|6.69|6.46|6.16|6.09|6.13
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|36.36|35.2|34.62|33.92|33.96|32.77|33.55|33.25|33.31|32.82|33.21|33.47|33.08|33.94|32.98|34.74|34.15|33.64|32.77|32.71|32.14|33.45|33.66|33.7|33.86|34.05|34.91|34.52|34.81|34.68|34.52|34.29|33.72|32.73|32.51|33.04|32.77|33.92|33.29|33.98|34.58|34.42|34.95|35.03|34.93|35.71|35.69|36.14|35.44|36.36|36.12|35.71|34.23|35.32||34.81|35.38|35.73|||35.54|34.81|34.11|33.8|35.63|35.61|35.13|35.28|35.52|34.99|34.87|36.14|35.3|35.67|36.26|36.8|36.22|36.06|34.64|35.56|35.42|35.77|35.34|34.42|33.84|33.53|34.31|33.51|33.51|32.36|30.91|31.24|30.97|28.94|26.27|26.21|26.01|26.01|24.59|24.32|24.24|24.49|25.47|26.07|26.78|26.29|26.62|27.4|27.36|27.46|27.3|27.75|28.18|28.38|28.8|28.67|27.97|28.16|27.56|26.95|26.93|26.72|26.85|27.28|26.15|26.58|27.07|27.15|27.95|29.29|29.55|29.86|30.56|30.93|30.83|30.62|30.83|31.17|31.42|30.89|30.7|30.54|30.35||31.26|30.4|30.56|30.93|30.4|30.23|30.13|30.64|30.15|30.68|30.64|31.13|31.26|30.37|30.27|29.51|29.27|29.82|29.25|29.14|28.53|28.34|29.43|30.01|30.11|30.52|30.66|31.22|31.87|31.32|31.2|31.17|31.61|31.2|31.2|31.18|30.91|31.09|31.01|31.69|30.44|30.97|30.31|30.05|30.21|30.03|30.84|30.25|30.89|30.23|30.87|30.68|31.26|30.85|30.23|30.27|30.02|32.08|32.58|33.12|32.86|31.97|32.4|31.5|30.48|29.76|30.58|31.12|30.74||27.87|28.5|28.88|27.97|28|27.26|26.99|29.16|29.98|30.6||30.87|31.02|31.48|30.44||31.95|32.55|30.52|30.12|28.44|28.42|28.2|27.52|28.38|28.34|27.38|26.7|28.63|||29.55|29.31|27.83|26.46|25.05|25.8|25.37
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|125.25|125.3|128.05|125.55|125.8|126.35|125.05|122.3|121.9|121.25|123.5|122.05|122.35|122.45|119.2|119.8|120|119.1|120.6|117.6|118.1|123.1|124.95|125.05|126|125.75|125.65|125.65|126.4|127.25|130.4|130.8|131.3|128.3|128.2|128.5|127.9|129.85|128.4|131.5|133.1|134.4|136.1|133.1|132.95|132.9|130.8|129.2|130.2|133.6|133.3||137|137|||137.65|138.2||||133.5|130.9|129.4|131.75|133.5|134.45|133.45|134.65|134.9|134.8|135.3|134.15|135.5|132.65|131.3|134.85|132.15|136.5|136.55|138.7|138.05|136.3|137.75|137.3|138.6|140.5|139.45|137.65|132.9|133.95|139.85|136.35|127.8|119.65|121.7|122.65|120.15|116.55|116|115.8|115.25|119.7|121.4|125.6|125.45|124.75|130.3|128.25|124.45|125.95|128.8|128|126.3|127.15|128.3|127.1|127.9|128.1|125.9|125.55|125.2|124.7|125.1|123.5|125.3|126.05|124.2|127.05|132.5|133.25|129.7|126.1|122.85|125.9|119.7|120.2|119|116.8|112.7|114.3|111.5|108.95||108.8|108.95|112.2|113|114.45|115.44|116.95|112.5|113.1|113.35|114.7|114.7|113.2|114.8|113.9|113.6|114.75|116.25|112.7|112.7|113.95|112.25|115.4|110.4|109.5|109.8|111.9|112.55|112|112.55|111.35|113.1|113.3|113.6|113.7|113.6|113.9|116.05|115.3|119.7|117.55|117.95|117.7|115.4|114.3|116.3|115.9|115.85|118.3|120.25||129.65|126.35|122.55|118.4|118.2|117.7|122.3|121.9|128.35|129.8|127.7|127.7|122.45|120.6|120.15|120.85|118.3|119.5||113.8||113.9|113.9|115.1|111.75|112.7|115.7|119.85|121.75||128.1|123.75|125.5|119.6||122.4|122.4|120.7|122.65|123.55|124.95|121.45|121.5|123.65|127.3|122.45|129.9|136.85|||134.3|134.3|134.15|129.3|124.7|126.45|127.7
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|241.25|240.2|245.95|247.45|245.75|245.3|242.3|249.15|242.45|239.45|240.45|249.25|262.3|263|261.1|263.6|253.9|246.2|250.65|245.15|236.3|240.6|233.5|223.91|222.55|221.25|222.2|231.7|229.8|226.9|225.75|225.3|219.75|219.9|215.65|219.9|218.35|223.55|227.85|234.55|236.3|232.65|234.75|229.8|226.8|218.75|228.45|228.55|231.35|237.65|241.75|227.15|221.8|230.2|||231.9|233.2||||226.75|229.15|225.15|227.8|222.65|221.45|220.55|220.9|216.9|216.35|221|219.75|216.85|214.15|207.9|205.6|206.95|208.68|208.55|206.3|208.65|205.25|203.03|198.15|191.62|190.72|193.32|195.4|191.5|190.07|191.78|185.53|180.62|170.72|173.53|172.97|173.2|164.38|162.18|161.38|153.95|165.2|170.28|173.62|170.22|176.18|178.12|178.8|177.5|173.43|174.7|175.25|176.32|175.95|176.6|175.22|177.32|175.5|171.82|177.75|181.57|178.97|181.85|177.78|180.4|187.32|183.45|184.5|190.95|195.9|198.4|199.75|201.05|197.7|199.05|200.03|193.72|196.3|193.53|190.93|185.82|177.3||189.1|202.18|196.32|195.45|196.85|191.65|190.68|193.2|190.9|193.35|194.55|199.03|198.6|198.68|191.43|192.05|192.97|186.32|182.54|188.7|189.62|187.5|193.18|197.82|201.25|200.15|200.15|200.75|201.97|203.38|202.72|201.88|203.68|197.93|199.05|189.95|193.07|196.72|203.38|200.4|194.75|195.32|191.4|190.72|190.1|187.9|181.4|190.38|193.55|188.25|190.05|187.57|189.15|188.9|180.57|182.25|186.72|200.6|209.95|213.15||201.3|197.93|191.6||182.78|189.53|186.62|185.45||||176.9|174.56|174.07|158.45|155.25|161.1|166.07|171.43||168.9|172.7|170.35|165.45|173.75|180.2|176.25|166.28|153.1|151.5|151.9|144.8|141.82|149.72|149.07|147.68|154.05|164.4||||161.15|161.8|157.05|148.72|152.6|150
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|256|255.5|265|263.5|262|264.5|259.5|256|252|247.5|252.5|257|254|248|245|247.5|245.5|248|248|238|230.5|231.5|235|224|227.5|211|209.5|213|211.5|203.5|206|199.4|200|200|195|195.8|193.6|201|198.4|203.5|206|207|209.5|211.5|209|210.5|210|206|206|207|207||195.4|195.8|||192.2|205|200.5|||194|189.6|185.8|192.4|187.4|182|187|186.8|181.8|173.2|171.2|172|171.2|172|170.2|171.8|170|167.6|171.6|166.8|165.6|169|171.4|172.8|170|168|168|165.6|162.4|160.4|162.2|159|162.8|160.2|163.4|162.2|151.4|146.8|145|142.6|151.6|161.8|158.8|163.6|164|162.2|165.4|164.2|170.4|169|171.6|171.4|176.2|172.2|166.4|167.8|167.4|169.8|170.4|169.8|168.8|165.8|166.6|164|161.4|161.6|165.2|164.8|168.6|164.6|168.4|167.8|163.8|162.8|163.4|166|164.4|166.2|160.8|163.4|172|164.4|168|168.4|168.4|169.4|168.8|171.8|183.6|176.8|178.2|177.2|173.6|166|173.2|170.2|165.6|166|161.8|166.4|169|168.8|172.2|165.6|169|174.8|174.2|173.8|167.4|170|167.4|163|166.2|165.6|158|158|156.2|151.2|149|149.4|150.4|150.6|148.6|146|144.2|144.8|146.2|142|142.6|138.4|138.6|140.8|140||138.6|144.4|142|132.2|132|136|138.2|135.4|135.4|130.8|133|136|138.6|138.6|141|127.8|134|132|130|123.4||122.2|120.2|116.2|113.2|110.8|112.6|116|114|114|111.8|109.8|110.2|107.6||112.8|113|106|103.6|99.9|100.6|96.9|95.3|102|105.4|102.6|108.8|108.8|||106|107.4|104|93|88|89|88.3
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|93.17|93.12|94.2|95.36|96.34|94.12|94.23|94.8|94.92|93|88.34|88.49|90.86|91.3|90.67|92.17|86.7|87.54|86.6|84.15|85.44|87.01|87.08|87.34|86.58|85.98|86.5|86.87|87.63|85.48|85.75|84.93|84.05|81.63|80.43|79.52|77.61|79.95|79.94|80.78|81.42|82.93|84.64|88.21|86.95|88.57|89.46|90.95|90.22|91.57|90.68|88.17|87.56|88.21|||87.55|86.8||||86.55|84.68|83.18|87.69|88.36|88.74|88.1|88.33|86.65|87.71|87.29|87.02|88.03|89.16|84.58|83.91|86.06|85.58|87.15|86.05|86.63|88.43|83.2|80.42|78.48|79.92|78.61|79.26|75.75|71.69|72.9|71.56|71.28|64.07|65.88|65.45|66.18|64.59|62.72|60.54|62.42|66.52|67.62|68.61|68.22|68.87|71.25|71.75|72.22|71.57|74.35|75.17|72.68|73.85|72.15|72.82|72.15|71.17|67.91|66.96|66.82|65.1|64.1|62.33|64.37|66.37|65.8|64.53|66.09|66.74|66.74|66.02|65.73|67.1|67.37|68.29|66.91|68.12|69.43|69.56|69.03|68.91||70.21|68.76|69.38|68.51|67.85|66.89|68.56|68.58|70.54|70.8|71.32|72.28|72.14|73.74|71.65|69.79|72.67|72.87|71.74|69.57|68.98|68.2|71.07|68.18|67.34|67.34|67.42|67.81|69.74|65.77|65.99|65.23|63.51|62.1|63.84|63.06|63.9|64.41|64.3|64.77|63.64|64.36|63.3|60.82|62.87|62.51|65.26|64.83|67.21|67.07|67.5|66.19|66.63|69.38|65.42|67.36|66.48|69.69|70.73|74.17|70.71|65.76|64.71|59.55||55.82|58.87|54.77|54.93||53.49||56.13|55.23|53.94|51.45|49.84|51.67|54.12|55.26||54.48|52.56|55.12|53.94||56.57|57.59|53.4|52.16|55.16|55.13|53.96|50.59|53.14|52.81|49.88|52.29|56.01||||60.42|60.42|59.82|56.92|53.11|50.24
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|143.3|141.1|148.8|144.2|144.4|145.4|142.8|144.4|143|139.9|146|152.2|153.4|155.8|152.1|152.5|153.3|155|154.5|159|157.6|164.4|165.4|169.1|169.6|154.5|148.9|150|148.8|148.6|147.9|148|144.4|144|141|142.4|144.4|144.6|143.4|147.8|147.9|146.9|146.6|147.3|148.7|152.2|152.6|149.1|150|143.9|145.5||140.7|140.5|||139|140|135.9|||138.4|138.9|136.7|140.3|139.8|135.1|132.4|134.3|132.3|133.7|134.6|136.2|135.3|138|137.8|136.7|137.4|143.1|135.2|137.3|135.6|133.2|134.7|134.9|136.9|138.9|139.1|142.1|140.6|141.6|143|139.2|144.5|143.9|143.7|153.3|149.4|148.2|148.3|149.2|149|155.6|155.7|162|163.9|167.3|167|168.9|168.8|166.4|171.8|169.6|173.3|172.5|169.7|168|170.7|173.8|172.3|177.7|177.3|176.2|173.6|168.6|166.1|165.8|163|173|181.8|183.5|180.6|180.7|175.3|173|172|170.2|171.8|169.9|165.2|167.1|170.4|167.9|168.4|164.3|166.7|170|169.4|168.5|163.8|161.5|162.4|163.6|164.7|161.8|166.7|166.3|166.6|166.4|169.6|166.8|166.5|163.2|164|159.3|157.2|159.5|158.3|160|157.2|159.7|159.2|159.3|153.9|154.3|148.5|148.5|151.6|154.2|151.5|151.7|152|154|147.8|144.9|144.3|143.3|139.3|139.7|141.3|141.2|141.1|140.9|139.7||138.8|139.1|139|135.3|134.6|134.2|137|136.5|135|136|138.8|140.1|140.3|141|144.8|138.4|136.3|137.1|137.1|132.8||133.7|128|128.1|125.4|124.4|127.7|129.7|128|125|124.1|123.2|117.8|116.9||121.6|124.5|117.5|114|114.6|113.9|113.6|117.2|114.9|113|112.6|111|110.9|||106.5|107.4|105.2|102.4|99.5|99.5|101.1
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2010|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1650|||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1600|1615|1620|1550|1560|1605|1625|1590|1555|1535|1560|1550|1550|1550|1510|1515|1510|1520|1560|1585|1575|1600|1625|1630|1640|1635|1650|1675|1670|1680|1650|1660|1615|1625|1605|1580|1610|1610|1630|1635|1650|1645|1635|1580|1585|1590|1620|1610|1615|1570|1605|1630|1655|1660||1645|1650|1625|||1650|1650|1620|1590|1580|1615|1560|1495|1515|1455|1475|1500|1555|1575|1590|1590|1585|1595|1605|1610|1605|1595|1610|1630|1635|1570|1590|1540|1545|1575|1595|1620|1620|1710|1700|1685|1700|1685|1670|1670|1700|1685|1680|1740|1725|1730|1730|1730|1750|1745|1730|1710|1700|1660|1665|1670|1660|1665|1650|1640|1670|1650|1610|1600|1565|1565|1565|1565|1590|1600|1590|1615|1595|1565|1590|1575|1595|1585|1510|1495|1540|1590|1595||1580|1605|1605|1635|1650|1645|1670|1675|1715|1755|1725|1705|1700|1690|1655|1680|1650|1625|1575|1580|1580|1545|1550|1515|1495|1500|1540|1520|1535|1590|1470|1435|1400|1400|1395|1400|1390|1400|1450|1490|1465|1400|1280|1285|1270|1250|1260|1270|1250|1265|1260|1270|1280|1280|1275|1265|1265|1225|1220|1240|1250|1230|1260|1235|1240|1230|1220|1235|1240||1225|1270|1245|1225|1245|1250|1240|1255|1285|1290||1250|1265|1270|1295|1295|1335|1315|1300|1285|1260|1280|1265|1250|1260|1260|1260|1260|1285|||1250|1210|1180|1095|1040|1030|1000
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.61|10.63|10.64|10.73|10.47|10.49|10.56|10.6|10.42|10.19|10.88|11.17|10.96|10.84|10.74|10.91|10.95|10.84|11.04|11.27|11.1|11.36|11.44|11.47|11.54|11.26|11.28|11.1|11.13|10.9|11.12|11.08|11.12|10.99|11.29|10.9|10.64|10.9|10.69|10.81|10.8|10.49|10.33|10.58|10.31|10.63|10.66|10.77|10.61|10.95|10.84|10.74|10.76|10.69|||10.79|10.86||||10.87|10.77|10.62|10.71|10.77|10.81|10.93|10.79|10.59|10.69|10.79|10.64|10.57|10.61|10.65|10.69|10.86|10.86|10.89|10.99|11.09|11.2|11.16|11.01|10.54|10.71|10.5|10.52|10.18|10.26|10.36|10.23|9.53|8.97|8.86|8.69|8.84|8.74|8.9|8.62|8.65|9.06|9.61|9.68|9.27|9.09|9.09|8.85|8.87|8.64|8.69|8.69|8.73|8.8|9.15|9.15|9.13|9.04|8.95|8.71|8.57|8.46|8.29||8.04|8.14|8.01|7.97|8.29|8.47|8.6|8.71|9.06|8.69|8.49|8.39|8.32|8.38|8.37|8.4|8.17|8||8.09|8.06|8|8.12|7.96|7.9|7.97|8.15|8.11|8.07|8.04|8.14|8.13|8.02|7.74|7.64|7.62|7.62|7.63|7.5|7.7|7.45|7.87|8.17|8.14|8.2|8.27|8.22|8.38|8.24|8.18|8.39|8.43|8.22|8.22|8.23|8.14|8.38|8.59|8.4|8.29|8.46|8.2|8.21|8.37|8.31|8.23|8.23|8.48|8.14|8.14|8.28|8.17|8.39|8.31|8.38|8.1|8.54|8.56|8.79|8.84|8.68|8.55|8.4|8.32|8.39|8.39|8.47|8.16||7.38|7.29|7.1|7.08|7.1|6.66|6.61|6.88|7.16|7.33||7.45|7.4|7.51|7.66||7.75|7.71|7.61|7.8|7.46|7.24|6.92|6.88|6.91|6.75|6.48|6.39|6.68|||6.72|6.65|6.39|6.29|6.11|6.39|6.68
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|2.85|2.836|2.817|2.726|||||||||2.449||2.351||2.404||2.4|2.394|2.402|2.446|2.496|2.448|2.466|2.476|2.458|||2.268|2.226|2.125|2.099|2.1|2.038||2.074||2.057||||2.207|2.187|2.178||||2.269|||||2.192|||2.19|2.17||||||||||2.214||||||||||2.297|||2.343|2.356||||||||||1.816|||1.635|||1.616|1.574|1.49|1.467|1.595|||||1.778||||||1.776|1.832||||||1.838||1.793|1.754||||||1.758|||||||1.855|||1.834|1.836||||||||2.114|2.076|2.062|2.111||||2.085|2.068||2|||1.976|1.92|1.891|1.809||||||1.913|||||1.92|1.977||||||||||||1.693||||1.542||1.55|1.581||1.57|1.586|1.564|1.519||1.577|1.592|1.634|1.592|1.552|1.506|1.456|||||||||1.255|||||||||||1.418||||||||||1.411||||||||||1.499||||1.353
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|233.1|230.3|236.1|236.3|237|235.3|243.6|241.5|237.5|233.1|235.5|236.7|239.3|241.4|234.7|239.7|242.5|242.1|247.1|252.6|252.7|255.9|258.1|254.9|255.2|251.5|247.8|249.5|247.5|252|237.3|221.6|220|219|219.2|220.3|215.7|220.1|223.8|224.4|226.8|228.9|232.4|228|222.1|221.8|215.3|216.1|213|206|204.4|198.7|203|207.6|||208.8|210.5|212.4|||212.8|213.1|211.7|211|211.3|210|200.7|205.6|198.35|196.45|194|191.5|194.55|198.15|182.7|188.5|188|190.85|193.95|191.9|191.75|189.9|193.15|194.95|191.75|192.4|197.3|200.6|194.1|194.65|193.4|189.35|192.5|178.85|179.7|180.5|178.15|186|180|178.95|182.15|185.25|187|193.4|192.55|193.25|195.15|195.1|194.85|196.05|201|207.4|208|214.6|213|207.4|214|213.8|207.6|209|209.5|207.6|207.7|204.9|204.8|208.6|203.8|207.9|212|213.4|214|210.1|206|206.2|204.2|206.2|202.1|204.4|200.5|203.6|205.3|201.9|204.8|206|210.3|211.4|208.5|210.6|212|213.4|217.5|218.1|229.5|221.9|228.8|242.2|239.5|234.6|234.6|232.6|234.3|232.6|235.1|229.9|229.9|229.3|224.5|223.6|223.5|226.4|226.9|231|235.3|235.2|237.2|241|236.6|240.6|242|246|254.2|257.6|259.5|258.7|258|255.4|249.4|253.3|255.8|256.4|250.8|259.6|255|253.3|251.8|258.5|250.8|247.3|249.7|249.6|256.7|260.8|264.7||267.4|270.6|266.9||257.4|259.5|254|263.9|259.2|||253.6|256|244.9|244.8|239.7|247.4|246.5|247||242.6|240|236.2|235.3|240|248.1|248.2|250.1|246.9|240.7|234.3|229.4|227|232.3|222.6|220.3|219.8|220.1||||219.2|222|217.4|207.3|207.2|203.2
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|110.8|110.6|113.4|111.8|110.8|112.4|108.2|108|104.2|104|106.8|110.4|113.6|112.4|112.6|112.6|114.4|112.4|112.8|111|110.4|114.6|115.2|114.6|112.2|111.4|109.2|109.6|106|103|102.4|101.4|102|98.6|96.9|98.1|95.5|97.5|97.1|97.9|97.6|98.3|98.1|98.4|98.8|101.4|98.7|98.5|99.6|99.1|100|100.6|100.6|104.4|||103|102.4|105.8|||106.2|105|101.6|100.2|97.3|95.5|95.5|95|90.7|92.3|91.2|91.1|89.8|86.5|86.8|89.2|88.5|84|84.8|83.1|82|82.2|83|84|84.1|85.8|86.2|86|83.4|83.1|83.1|80.2|85.2|85.8|87.5|85.4|82.9|81.4|80.5|80|81.3|83|83|84.8|86|86.5|87.1|85.4|84.8|84.6|87.1|85.5|85.4|84.1|84.8|85.6|85.1|86.1|85.6|85.2|85.7|84.4|83|81.3|81.8|81.4|78.2|77.2|78.1|79.3|81.2|80|75|73.8|72.8|71.9|71.9|73.1|72.1|72.6|74.2|75.3|75|73.8|74|74.5|72.3|73.2|70.9|69.5|70.2|70|70|68.3|69.7|68.9|67.5|67.2|66.5|66.6|66.2|65.1|66.3|64.1|61.5|60.6|58.9|60.3|59.8|61.3|59.9|58.5|58.8|59.7|59.5|59.3|57.9|57.3|57.1|56.8|58|58.2|57.6|55.9|56.4|55.5|53.6|53.6|53.8|54.3|54.1|54.8|54.3|55|54.1|53.5|53.8|52.1|50.7|50.1|52.1|52.7|51.8|52|51.9|51.5|50.9|49.85|50.6|49.65|47.6|47.05|46.75|44.5|43.8|43.75|44.45|45.9|45.1|45.1|46.2|46.95|47|47.2|47.35|46.9|47.7|46.8||48.55|47.15|47.5|47.45|47.4|47.1|47.5|47.3|48.05|46.75|41.8|41.7|42.25|||41|40|40|38.8|38.3|38.9|38.75
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|240.1|235.2|233.7|237.6|234.1|239|||||226.8||238.9|241.2|241.9|245.9|247.8|252.5|270.9|269.1|268.4|279|272.7|267.6|261.9|258.1|255.9||260.9|259.3|258.1|259.2|257.8|261.5||253.4|246.6|262.4|268|264.1|266.4|270.7|270.3|269.4|262.6|277|278.4|283.5|286.9|291.4|285.5|282.5|282.3|277.6|||273.6|273.3||||272.3|278.1|259.9|257.4|254.6|256|255.7|262.2|260.9|249.4|249.4|231.6|227.6|218.3|223.5|223.2|227.8|225.3|215.2|212.2|212.4|220.3|206.7|226.1|220.3|226.3|227.9|230.9|223.1|214|221.7|212.2|203.35|191.8|196.15|190.1|191.85|188.8|171.6|172.55|167.1|171.1|176.7|180.8|183.7|191.35|196.2|195.15|195.75|196.8|206.2|206.2|205.8|207.8|209.2|195.55|194.85|192.75|189.7|192.55|190.35|186.3|185.5|182.8|186.75|192.8|188.45|187.8|196.4|198.25|194.65|193.15|191.9|190.85|192.7|191.3|193.05|196.45|193.65|198.35|200.9|198.9||195.1|200.1|201.8|196.35|190.35|192.1|196.1|200.5|195.23|198.25|200.7|201.6|195.55|190.1|185.5|188.1|182.9|187.9|180.2|184.7|178.55|176.1|177.75|180.05|181.05|178.9|180.3|172.9|169.3|167.45|165.35|158.35|159.7|155.15|159|155.85|152.1|150.85|145.85|147.75|144.35|144.7|142.85|147.7|148.25|141.55|140.5|142.6|141.15|136.85|139.45|138.8|138.55|||135.5|130.4|134.8|134.75|145.55||144.5|144.75|143.7||137.55|135|132.55|131.75||||128.6|128.35|135.65|128.8|124.8|135.5|156.05|155.5||149.4|150.2|150.75|141.4|147.7|152.4|157|151.15|147.4|145.15|150.8|147.85|143.34|146.4|138.3|131.6|130.55|128.1||||120.05|124.15|119.6|114.8|114.45|117.35
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|266.1|265.4|269|273.9|271.6|270|268.9|262.5|260.8|255|252.4|253|252.9|242.4|235.1|243.4|233.8|225.7|227.7|228.7|230.6|230.8|232.6|231.8|230.3|231.2|233.3|230.9|234.9|232.8|234.9|234.9|234.1|236.2|228.4|231.3|234.7|227.5|224|228.6|232.8|230.3|229.3|228.7|228.2|231.3|230.3|229.8|228.3|231.1|221.1||219.2|219.2|||218.1|220.2||||215.3|211.6|209.3|216.2|216.4|218.6|220.1|222|216.6|216.6|219.4|225.8|229.6|232.6|233.6|229.3|228.2|226.9|236.2|235|233.5|231.8|232.6|229.2|232.9|243.8|261.6|259.8|253.8|250.2|255.4|262.7|251.9|240.4|242.1|237.8|232.3|227.2|217.3|217.3|216.4|229.4|236|246.3|249.4|247.7|253.8|263.2|240.5|235.8|234.6|236.3|239.1|241.3|243|249.2|233.7|236.8|222.1|220.1|219.1|211.2|211.4|205.3|208.8|211.4|207.8|207.8|217|224.9|223.5|224.1|222|217.8|214.5|214.6|209.5|212.3|203.75|207.3|212.1|217.9||221.8|223.4|223.8|224.4|224|219.42|221.5|223.9|223.4|226.7|225.2|225.9|222.3|220.3|216.6|213.7|211.8|214.6|211.3|208.3|207.2|212.2|219.4|219.6|220.9|224.2|225.9|229.2|225.2|224.9|227.3|233.8|233.5|227.2|221.8|209.3|182.75|188.8|188.4|189.6|183.3|182.95|175.8|170.25|170.4|168.6|170.6|169.3|175.2|163.8||171.1|174.45|176.05|170.2|171.8|172.65|187.5|194.8|194.6|198.15|190|188.4|188.1|166.5|154.4|158.2|149.15|135.5||129.2||128.85|128.85|122.65|116.1|115.1|123.7|126.95|128.1||124.2|136.65|140.8|137.85||152.45|152.45|140.8|143.2|134.6|140.05|136.9|143.85|145.25|137.75|125.4|129.85|147.45|||134.55|134.55|129.2|123.2|119.85|115|126.45
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|36.35|37|36.95|36.8|36.4|36.6|36.5|36.5|36.5|36.5|36.7|36.7|36.9|37.05|35.55|35.75|35.95|36|35.8|35.75|35.75|35.9|35.95|36.1|36|36|35.65|35.8|35.8|35.7|35.6|35.7|35.75|35.7|35.5|35.7|35.7|35.8|35.8|36|36.25|36.9|35.45|35.2|34.9|35.1|35.2|35.35|35.3|30.8|31.55|31.65|31.6|31.4|||31.35|31.6|30.45|||30.5|30.1|29.45|29.7|29.45|29.35|28.7|28.4|28.7|28.55|28.65|28.5|29.15|29.3|28.8|29.05|29|29.05|29.3|29.95|29.45|29.25|28.9|28.65|28.75|28.85|28.75|28.7|28|28|27.65|27|26.85|25.25|24.95|24.8|24.5|24.05|23.55|23.35|23.3|24.05||25.15|25.4|25.45|25.7|26.15|26.4|26.7|26.65|26.85|27.2|26.3|26.4|25.75|26.25|25.95|25.7|25.8|25.3|24.85|25.4|24.85|25.45|25.8|26.05|26.05|27.15|27.55|27.5|27.15|27.1|27|27|27.2|26.75|26.75|25.75|26.5|26.05|26.25|26.15|26.7|26.7|27.4|26|26.65|26.55|26.4|25.75|25.6|26|26.35|26.4|26.95|27.05|26.9|27.05|26.75|26.85|26.75|26.3|26.6|26.55|26.65|26.2|26.25|26.7|27.1|27.75|28|28|27.6|28.15|28.55|28.75|29.05|29.25|29.5|29.75|29.65|30.3|29.65|29.5|29.75|29.65|29.1|29.35|29.7|29.4|29.7|29.85|30.1|30|29.85|30.2|29.9|29.6|29.15|30|31|31.55|31.8|31.35|30.25|30.1||30.3|29.8|28.75|29.85|29.8|29.4|28.7|28.9|28.35|28.15|28.2|28.1|28.25|28.8|29.8|30|29.35|28.65|29|28.4||29.05|29.65|29|28.85|28.4|29.25|29.4|29.25|29.3|29.9|29.75|29.65|29.9|||30.1|29|29.3|30.4|29.4|30.2|30
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|397.5|397.5|401.5|395.5|395|398.5|395|392|384.5|380.5|391.5|388|387.5|393.5|383.5|384|383|389|387|378|372|371|378.5|386|383|387|382|380|384|397|397|403|396.5|403|390|392|390.5|395|389.5|399.5|402.5|415|416|407.5|403.5|395.5|383|374|377.5|382.5|380.5||391.5|391|||385|389|380|||382.5|374|373.5|376.5|379|369|369|367.5|371|372|377.5|385|379.5|379|376|383.5|388|385|384|382.5|378.5|383|394|391.5|392|392.5|390.5|394.5|400|399.5|402|392|405.5|393.5|390|385.5|379|370|362.5|364|355|359.5|367|384|388.5|386.5|394.5|395|385.5|387|392|395.5|396.5|393.5|394.5|394|400.5|404.5|398|396|397.5|396|406.5|397.5|399.5|395.5|397.5|397|400|398.5|397.5|396|388.5|395.5|397.5|401.5|376|369.5|362.5|370.5|364|354|353|345.5|350|352|352.5|358|362|367|355.5|357.5|369|367|363|359.5|361|362|360|360|363|361|362|361|359.5|368.5|354.5|351|351|357.5|354.5|352.5|345|345|347|347|358|363|366.5|366.5|372|373|378|362.5|367|371.5|367|362|362|362|379|375|378.5||376|369|365|358.5|360.5|360|373|371.5|376.5|382.5|382|379.5|369.5|363|369|355|344.5|345.5|350|335||322|325|316|312|311.5|323.5|335|332|339|327.5|308.5|299|294.5||310.5|322.5|312|314|304.5|302.5|298.5|299.5|304.5|295.5|296.5|300|308.5|||302.5|300.5|295|297|285|277.5|281
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|48.39|49.16|48.96|49.57|50.26|50.84|49.62|49.7|49.79|48.26|47.06|47.17|47.48|47.35|44.98|45.47|45.74|44.17|45.01|45.42|43.8|44.71|45.9|46.42|46.05|46.65|45.72|46.7|47.48|46.77|47.1|45.88|46.07|46.04|45.69|45.9|47.02|46.5|48.15|50.42|52.04|51.62|50.04|49.59|48.73|48.9|48.59|48.12|47.2|48.67|47.6||46.81|46.78|||46.58|47.12|46.9|||46.41|45.89|44.01|45.26|44.43|44.6|44.91|44.02|44.48|44.56|45.45|45.13|43.85|43.74|43.5|43.69|45.33|45|43.29|42.6|42.52|42.37|39.95|40.5|41.05|41.39|41.47|40.99|39.2|38.8|40|41.55|42.15|35.55|36.3|35.88|35.71|34|33.63|31.39|31.8|33.3|34.07|34.3|33.82|33.96|34|34.87|35.06|34.57|35.29|35.42|35.31|36.15|35.7|35.49|35.56|35.6|35.27|36.06|36|35.5|35.67|35.25|34.7|34.26|33.31|33.52|36.2|36.84|36.56|35.08|35.19|35.6|36.68|37.6|39.5|39.79|38.7|37.36|37.98|37.6|38.31|38.94|38.74|38.45|37.95|37.71|37.53|37.8|39.01|38.62|39.9|38.12|39|38.68|38.29|38|36.27|36.1|35.51|34.45|35.48|34.25|34.57|34.59|35.14|35.87|36.56|39.22|38.19|37.9|37.5|38.11||37.74|36.52|35.3|35.31|35.93|36.4|35.07|34.79|34.19|33.37|33.65|33.81|34.53|33.81|32.38|31.5|31.88|32||32.76|32.93|33.15|34.11|33.64|33.02|35.05|35.25|36.65|37.12|36.06|34.86|33.49|34.08|34.11|35.1|34.67|35.38|34.37|33.86||33.6||30.17|29.22|27.82|27.8|30.24|30.8|29.68||27|21|20.82||22.46|23|23.16|22.75|22.1|22.5|22.85|22.55|23.55|24|22.45|23.7||||25.85|25.65|25.1|26.5|25.8|25.55|27.75
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|102.6|104.2|110.8|111.2|111|108.6|114|116.2|116.6|117.4|114|116.2|122.4|120.6|118.6|118.8|118.2|116.2|120|120|117.4|117.8|119.4|117|120|117.4|119.2|119.2|121.2|115.2|112.8|113.2|109.4|109.4|107|101.4|99.9|100.4|99.9|105|106.8|102.4|98.3|95|94.3|97.4|97.8|92.4|88.8|81.1|83.2|83.2|83.1|82.9|||83.3|81.1|80.3|||78.1|77.9|77.5|77.9|77.9|79.5|78|76.2|74.2|76.2|75.7|73.9|73.9|74.2|74|73.8|73.1|72.1|72.6|72.6|71.6|71.9|71.9|71.2|71.1|71.7|70|68.2|67.6|68.6|68.5|69.5|66.3|65.3|62.6|60.2|61.9|61.4|59.8|60.8|60.7|61.4|58|59.8|55.8|54|54.6|54.8|54.3|53|52.4|51.1|51.6|51.2|51.1|50.9|52|50|48.45|47.8|47|46.85|47.45|45.8|45.25|45.85|45.35|45.35|45.65|45.9|45.95|45.25|46.35|45.2|44.7|45.35|44.4|45.25|44.2|43.8|43.7|42.25|43.5|42.5|42|40.25|40.8|39.9|40.25|40.8|42.5|41.65|42.15|42.6|43.25|43.55|43.1|41.75|40.6|41.5|42.85|40.95|39.95|39.45|39|40.35|40.3|40.65|40.75|41.9|42.65|44.4|42.35|42.45|43.05|44.1|42.95|42.75|41.7|41.8|42.4|43.3|44.2|42.7|42.85|41.45|41.2|41.8|41.7|42|42.95|43.3|43.45|43.85|43.85|43.35|43.75|43.7|43.75|43.25|44.65|46.75|47.7|46.3|46.25|46.25|45.65||44.25|44.8|44.6|45|44|43.55|42.25|43.75|44.8|46.85|45.25|45.7|45.5|46.8|48.05|49.55|49.4|49.7|51|49||53|49.6|48.95|49.55|49|50.1|49.95|49.85|50.6|50.1|50.5|50.1|51|||51|50.4|51.5|53.3|50.1|48.95|48.55
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|9.26|9.45|9.2|9.5|9.16|9.09|9.05|8.72|8.82|8.94|8.83|9.22|9.09|9.05|8.83|9.14|9.21|9.05|9.23|9.51|9.1|9.4|9.54||9.31|9.08|9.04|9.08|8.91|8.6|8.1|8.2|8.08|7.98|7.9|7.87|7.91|8.05|8|8.13|8.32|8.32|8.45||8.65|8.9|8.68|8.65|8.4|8.89|8.52|8.25|8.22|8.48||8|7.95|8|7.99||8.08|8.09|7.87|8.02|8.15|8.24|8.29|8.37|8.25|8.2|8.54|8.3|8.15|8.15|8.34|7.92|7.81|7.82|7.9|8.11||8.25|8.52|8.3|8|8.05|8.13|8.21|8.23|8.03|7.75|8.07|8.26|7.91|7.62|7.66|7.41|7.52|7.47|7.36|7.46|7.47|7.75|7.83|8|8.21|8.12|8.29|8.36|8.49|8.75|8.85|8.66|8.78|9.11|8.95|8.88|9.06|9.18|8.88|8.85|8.83|8.77|8.68|8.87|8.76|8.72|9.18|9.43|9.82|9.66|9.61|9.55|9.73|9.64|9.19|9.15|8.9||8.64|8.57|8.74|9.07|9.12|9.2|9.11|9.63|9.53|9.5|9.45|9.44|9.39|9.79|10.16|10.05|10.1|10.31|10.08|9.98|9.98|9.88|9.88|9.81|9.75|9.79|9.74|9.87|9.72|9.48|9.47|9.38|9.31|9.33|9.3|9.21|9.2|9.33|9.16|8.79|9.06|8.4|8.65|8.49|8.6||8.15|8.33|8.15|8.07|7.92|8.09|8.1|8.4|8.35|8.53|8.57|8.33|8.86|9.14|9.97|9.62|10.12|10.38|10.44|9.95|9.89|9.92|10.05|10.05|10.12|10.14|10.74|10.36||9.77|9.68|9.8|9.58|9.91|9.81|9.7|9.73|9.56|9.84|10.46|10.03|9.63|10.03|11.36|10.64|10.69|10.82|11.9|12.14|11.3|11.15|11.74|11.6|11.77|10.69|10.54|10.29|10.31|9.95||10.32|9.68|9.91|9.91|9.29|9.5|11.02
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|343|335.4|340.8|330.8|326.8|327|320.8|318.8|308|305.8|299|308|304.6|303|297.4|299|301.4|289.6|284|273.6|268.6|272.6|271|273.6|274|273.6|275|282.6|281.6|284|279.4|278.8|281.4|274.8|272.4|274.4|267|265.2|262.2|266|269|276|276|274.6|276.6|282.4|272.8|275.4|268.6|276.8|277|273.4|274.8|270|||275.2|273.8|268|||268.6|267.8|267.4|269.8|274|272.8|270.6|271.4|269.6|272.8|274.6|275.4|273.8|280|272.8|269.8|272.2|270|275|276.4|274.4|276.8|276|272.2|269|272.4|271|276.2|274|274.8|279.6|275|258.2|250.2|247|250.6|245.2|243.2|238.2|238.6|238.6|240.8|243|246.4|236|235.8|242.4|240|237.8|239.4|239.4|237.4|236.8|233.8|230.4|227.2|226|216.6|212.6|213.8|213|210.2|208.8|197|202.2|202.2|197.8|200.8|204.6|211|211|210.8|212.6|217|223.4|223.6|226.4|226.2|224.6|226.4|232|232.8|235.4|234.2|237.4|239.6|237.4|234|233.4|234|243|241.2|242|240.8|248|238.6|218|208.6|207.8|203|199.8|199|199.4|195.5|198.2|199.2|201.8|203.2|207|207|207|215.2|205.4|206.2|203|203.2|205.6|206|204.8|202.6|206.6|208|212.6|209.8|211.8|206.8|204.6|209|207|208|215|219|220.2|224.4|222.6|227|219.8|215.2|213|215.8|221|225.4|231.2||224.6|224|202||196.2|197.3|198.5|193.3|187|||184|186.2|170.8|170.9|164|173.7|170.7|170.8||165.8|170|166.8|166.9|171|172.4|171|156.3|147.3|144.7|148.7|140.3|148|153.1|150.7|144.2|147.7|155.3||||155.6|159.2|154.4|146.5|151.8|153.5
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|35.72|34.82|34.17|34.1|33.79|33.96|34.2|34.69|33.13|32.73|32.25|32.63|31.21|31.3|30.54|30.92|30.24|30.05|29.74|29.52|29.6|29.55|29.61|29.67|29.42|29.52|29.85|30|30.13|29.35|29.59|29.27|28.91|28.83|28.46|28.73|28.28|28.52|28.26|29.09|29.72|29.44|29.18|29.26|29.1|29.53|29.31|29.36|29.28|29.59|30.56|28.64|27.66|27.51||27.36|27.66|27.75|||27.66|27.62|27.5|27.23|28.22|28.34|28.06|27.93|27.73|27.57|27.56|27.59|27.14|27.22|27.14|26.42|26.34|26.07|25.78|26.04|25.94|26.51|25.8|25.3|24.73|21.35|21.48|21.15|21.53|20.63|20.58|20.57|20.45|20.18|18.86|18.91|18.51|18.59|18.2|18.3|18.25|18.16|19.38|19.85|20.36|20.24|20.18|20.3|19.2|19.2|18.65|18.52|18.05|18.18|18.33|18.13|18.27|17.86|17.71|17.6|17.47|17.71|17.42|17.48|17.25|17.27|17.55|17.71|17.81|18.39|18.48|18.5|18.23|18.12|17.96|17.91|17.7|17.82|17.8|17.98|17.87|17.41|17.1||17.25|17.38|17.25|16.93|17.07|16.77|17|17.04|17.32|16.91|17.16|17.41|17.59|16.88|16.54|16.61|16.68|17.34|16.9|16.68|16.56|16.8|16.96|16.57|16.68|16.84|16.94|17.25|17.95|17.43|17.45|17.32|17.49|17.49|17.5|17.21|17.23|17.36|17.63|17.6|17.19|17.25|17.55|17.48|17.51|17.43|17.06|16.89|17.48|17.32|17.73|18.14|18.18|18.71|17.52|18.02|18.02|18.95|19.62|20.2|19.84|19.7|20.15|19.89|19.47|19.18|19.68|18.84|17.43||17.21|17.23|17.48|17.7|18.08|17.96|18.12|18.51|18.88|19.22||20.22|19.62|18.92|18.82||19.24|19.43|18.61|18.57|18.38|19.05|17.48|17.89|18.05|17.84|18.13|17.95|19.15|||18.2|18.14|16.59|16.29|15.25|15.49|15.17
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|120.6|121.2|121.6|120.2|121.2|121.2|121|121.8|117.9|118.5|118.5|116.5|114.6|115.2|113.4|112|109.9|110.5|108.5|108.1|109.3|109.3|110.9|111.3|109.3|108|107.8|106.7|107.8|107.6|108.3|108.5|106.4|103.5|102.5|104.4|104.2|106.4|104.8|108.1|109.1|107.4|107.6|105.8|106.4|109.7|109.7|109.7|110.1|111.1|110.3|109.5|110.5|111.1|||111.7|109.9||||106.6|105.6|104.6|108.1|108.3|107|105.6|105.2|106|105.8|104.8|106.8|110.5|113.2|130.6|132.1|131.8|130|130.6|129.4|130|130.4|129.6|129.6|132.7|131.4|129|127.5|125.7|127.6|116.5|115.6|114.4|112|112.4|110|111.3|110.5|110.5|108.2|106.8|110|110|113.8|111.7|112.6|116.4|117.1|116.7|118.5|118.3|119.1|118.7|118.3|118.7|118.5|118.5|118.1|118.5|119.5|119.3|120.8|119.3|118.1|118.3|116.1|116.1|118.3|120|120.8|120.2|118.9|118.1|119.5|119.3|117.1|117.7|118.1|117.3|117.3|119.3|117.7||118.9|116.3|120.6|119.7|125.5|125.8|126|127.5|127.3|127.8|128|128|124|124.6|124.5|124.5|124.2|124.8|124.3|125.9|123|122.2|124.1|123.6|125.3|123.8|125.1|124.9|123.6|126.5|126.1|126.7|123.6|122.6|121|122.2|121.4|121.4|124.1|123.8|121.8|121.2|116.9|115.6|114.2|114.6|113.2|113.6|115.4|115|115.6|118|114.4|113.8|99.95|100.6|102.45|105|107|108.1|108.7|107.8|105.6|101.75||97.6|97.5|98.1|92.6||89.2||91.85|92.5|88.2|90.5|89.1|90.35|90.8|89.9||90.75|89.8|90.45|90.45||92|92.3|92.2|88.2||91.75|87.35|86.75|88.4|87.9|83.4|86.05|89||||89.7|89.7|88.1||84.4|87.15
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|148.8|151.4|152.4|155.8|157|156|155.4|151.2|150.4|149|154|156.2|155|155|150|148.2|144.6|142.8|137.4|129.6|126.8|128.8|130.8|132|129.6|134|128.8|131.6|133.4|135|132|131.6|133|129.2|126.2|127.8|128|132.4|129.4|139|142|142.2|140|139.2|139.2|141.2|139.4|139|138.2|140|138.2||141.8|138.2|||145.2|144.2|144.2|||140.4|134.8|134.4|136.2|136.8|137.2|136.4|134.6|136.4|135.4|133.8|134.2|139.4|139|137|145.4|147.8|148|145.4|148|150|149.8|138.2|135.6|143|143.6|141|137.4|132.8|128.4|133.2|129.6|120.6|92.6|94.8|94.9|92|91.2|89.1|86.8|87|92.8|93.7|100.4|104|100.6|104.2|103.4|99.9|98.2|98.2|98.6|101.6|103.6|105.4|107.8|105|98.9|99.3|102.8|103.4|102.6|105.4|102.6|104.6|104|100.2|103.8|108.8|113.2|114.4|114|112|115|114.4|113.6|113|108.2|103.8|104.2|99.9|97.7|98.5|102.2|100.6|99.7|98.8|98|101.6|99.8|100.2|100.8|105|108|110|112.6|117.2|112.6|114.6|115.6|115.2|112.4|111|110|110.2|114.2|110.8|109.6|110|112.8|112.2|114|112.2|117.6|120.8|120.8|111.4|113|108.8|108|109.2|112|115.2|112.8|111.4|109.8|107.6|103.6|106.6|106.2|106.8|113|111.8||119|116.8|115.8|114.2|110.8|112.8|121.8|124.4|132|130.6|124.2|127|120.2|116.6|110.2|109.4|114.8|109|100.8|97.1||96|97|95.5|85.8|83.8|84.6|89.8|89.6|95|92.7|89.3|89.1|90.9||103.2|97.4|100|97.2|89.5|89.7|88.5|84.8|86.3|84.7|85.1|87.6|93.9|||97.4|92.1|88|81.9|76.7|74|76.8
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|269.5|269|270|270|265.5|265|259|256|259.5|265.5|270|271.5|256.5|252.5|255|249|245|244|241|235|240|241.5|244.5|249|246|244|241|236|234.5|235|230.5|231|234.5|231|230|235.5|228.5|241.5|245|247|250.5|254|247.5|247.5|245|241|238|238.5|239|243.5|245|239|237.5|232||229.5|231|234|||233|231.5|222.5|228|240|239.5|240|240|240|235.5|236|237|238|236|234.5|238|227|228|225|229.5|228.5|228|229|230|231.5|231.5|237.5|231|234.5|234.5|235.5|234|237.5|239.5|230|224|220.5|222|221.5|217|210|204.5|211.5|215.5|208|206|213.5|219.5|224.5|228.5|233.5|232.5|231|231|234|227.5|225|225.5|223.5|224|222|217.5|218.5|220.5|222|218.5|211.5|199.4|198.2|208|215|223.5|222.5|214.5|215.5|211|218|213|210|204.5|205|207.5|206||205|203.5|205.5|203|204.5|199|200|202|201.5|201|206|205|207|204.5|204|203.5|203|203.5|205|201|204|208|210.5|207|206|207.5|208|205.5|206|204|207.5|205|194.8|196.4|194.4|195.6|196|200|198.2|196.4|199.8|199|201|201|203|200|200|201|207.5|210|210|211.5|220|222.5|208|205|210.5|218|229|247.5|244.5|262.5|262.5|251|247|250|242|240.5|239.5||236|224|212|212|208.5|210|197.4|198.8|206.5|210.5||217.5|216|212.5|216|220.5|220|218|207|199.8|194.4|202.5|201|202.5|206.5|207|192.4|185.4|200.5|||191.4|175|180.6|165.8|170|174.8|173
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|82.25|82.45|83.25|83.75|81.8|81.8|81.8|82.55|82|80.1|80.5|79.7|78.65|78.45|77|78.35|77.9|76|76.1|76.5|76.1|76.8|76.4|75.85|76.8|78.55|79.15|79.15|79.25|79.65|79.15|78.75|77.8|76.7|77.1|76|76.1|76.3||79.35|81.5|79.05|78.6|76.7|76.1|75|74|74.85|75.15|75.45|75.15|74.35||74.55|||74.25|74.95|||73.2|74.25|73|72.7|74.85|74.05|73.5|73.5|72.9|73.4|72.77|72.1|72.5|72.5|72.5|72.2|71.65|72.5|73.7|74|74.05|76|75.25|73.8|72.9|72.9|73|71.4|72.4|70.9|70|69.4|69.9|69.5|66.05|66.85|66.7||64.4|63.15|60.9|60.8|62.55|63.65|66.7|64.8|65.2|65.9|64.3||64.1|63.5|64|66.3||66|66.1|64.6|64.6|63.5|62.65|64|62.65|62.65|62.25|63.9|64.1|64.4|65.2|66.4|67.3|65.6|66.3|66.55|66.1||66.9|66.6|66.7|65.6|66.55|65.5|66.7||67.5|66.6|67|67|68.5|67.7|67.6|67.85|67.5|67.4|68.5|68.4|67.65|66.65|65.5|64.8|63.8|63.2|62.9|||61.6|62.8|63.9|63.65|64.8|65.1|65.1|65.8|65.5|65|65.2|65.3|63.9|64.5|63.3|62.9|62.55|62.25|62.25|61.7|62.05|62.35|62.5|62.45|60.7|61.3|62.05|61.9|61|60.8|62.85|63.05|63.8|62.55|62.35|63.45|65.9|66.75|68.6|67.25|65|64.35|63.75||64|65.1|63.05|60.9||58.25||58.95|59.45|59.3|57.9|56.8|58.45|59.05|59.9||60.3|59.1|59.11|59.8||61.4|62.95|63.15|59.45|59.55|57.5|56|55.45|56.6|57.3|56|56.9|59.25||||58.15|58.15|54.4|51.9|51.2|52
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|6.6|6.59|6.58|6.64|6.54|6.62|6.55|6.42|6.43|6.38|6.37|6.36|6.35|6.32|6.36|6.38|6.43|6.3|6.29|6.28|6.41|6.29|6.42|6.46|6.44|6.56|6.51|6.36|6.34|6.38|6.34|6.38|6.34|6.31|6.26|6.28|6.4|6.41|6.38|6.47|6.49|6.48|6.46|6.39|6.52|6.48|6.49|6.45|6.47|6.53|6.48|6.42|6.38|6.46|||6.38|6.36||||6.2|6.19|6.19|6.38|6.3|6.31|6.28|6.34|6.31|6.35|6.29|6.25|6.26|6.28|6.16|6.11|6.1|6.04|6.04|6.04|6.06|6.02|5.99|6.02|5.98|5.95|6.02|6.03||5.99|5.91|5.91|5.91|5.76|5.8|5.83|5.83|5.82|5.75|5.71|5.71|5.79||5.85|5.87|5.88|5.93|6|5.98|6.04|6.05|6.05|6.05||6.01|6.01|6.1|6.04|6|5.97|6.04|6.09|6.14|6.12|6.13|6.19|||6.29|6.29|6.31|6.26|6.27|6.22|||6.25||6.22|6.25|6.25|6.23||6.2||6.36|6.36|6.24|6.28|6.25|6.21|6.2|6.3|6.33|6.5|6.47|6.4|6.39|6.41|6.37|6.43|6.54|6.33|6.4|6.35|6.44|6.38|6.44|6.54|6.53|6.63|6.7|6.58|6.49|6.46|6.36|6.31|6.25|6.2|6.23|6.14||6.28|6.22|6.23|6.18|6.17|6.12|6.25|6.16|6.08|6.2|6.2|||||6.17|6.3|6.36|6.46|6.41|6.75|6.68|6.63|6.61|6.68||6.44|6.49|6.29|6.29||6.19|||6.17|6.28|6.22||6.39|6.48|6.54||6.46|6.39|6.37|6.33||6.67||||6.26|6.21|6.04|6.06||6.36|6.37|6.25||||6.26|6.13|6.34|6.3|6.13|6.24|6.11
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|13.38|13.24|13.3|13.53|13.63|13.87|13.45|13.43|13.43|13.32|13.41|13.8|13.73|13.68|13.37|13.68|13.76|13.51|13.61|13.67|13.7|13.76|13.89|14.02|13.9|14.1|14.12|14.06|14.09|13.97|14.19|14.5|14.19|14.03|13.97|13.84|14.11|14.08|14.27|14.19|14.39|14.2|14.06|14.13|13.96|13.94|13.81|14.37|13.05|13.11|13.14||12.81|12.97|||12.94|13.1|12.91|||12.72|12.51|12.43|12.57|12.39|12.45|12.23|12.24|12.39|12.67|12.77|12.7|12.62|12.43|12.26|12.3|12.28|12.05|12.37|12.29|12.25|12.23|12.25|11.7|11.48|11.56|11.5|11.36|11.18|10.98|11.17|11.29|11.24|10.76|10.75|10.71|10.68|10.58|10.61|10.66|10.55|11.51|11.74|11.78|11.61|11.74|11.85|12.08|11.96|11.68|11.86|11.82|11.98|11.62|10.91|10.9|11.08|11.08|10.79|10.87|10.87|10.97|11.09|10.95|10.75|10.86|10.82|10.81|11.36|11.55|11.7|11.73|11.65|11.64|11.45|11.37|11.07|11.23|11.05|11.4|11.59|11.61|11.58|11.63|11.76|11.64|11.74|11.82|11.52|11.44|11.6|11.7|11.87|11.82|11.85|11.93|11.59|11.52|11.49|11.45|11.48|11.52|11.41|11.29|11.32|11.62|11.67|11.83|11.93|11.89|11.74|11.9|11.93|11.99|12.18|12.1|11.94|11.99|11.82|11.73|11.73|11.77|11.86|11.67|11.68|11.62|11.46|11.44|11.44|11.32|11.22|11.55|11.55||11.55|11.7|11.93|11.48|11.69|11.69|11.99|12.04|12.23|12.19|12.04|11.98|11.85|11.45|11.5|11.75|11.7|11.2|11.12|11.25||11.13|11.11|10.93|10.42|10.46|10.62|11.14|11.13|11.03|11.01|10.78|11.19|11.05||10.99|11.4|10.79|9.755|9.54|9.61|9.435|9.32|9.595|9.47|9.24|9.4|9.82|||10.1|9.695|9.615|9.37|9|8.765|8.665
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|140.7|140.7|141|141.8|140.3|144.4|146.8|150.9|146.8|148.7|149.6|151.3|151.7|153.8|147.4|147.4|144.4|141.1|140.5|141.55|142.7|140.7|140.7|143.5|140.7|138.6|140.5|141.6|135.1|133.5|133.5|133.3|133.5|131.2|131.4|131.2|130.6|130|129.4|127.5|129.8|132.3|132.7|125.9|122.2|121.8|119.1|119.7|115.2||117.2|118.9|119.5|120.6|||122.2|122.8||||116.6|116.9|116.5|116.5|116.9|116.9|116.1|117.9|117.9|117.9|118.3|115.4|116.3|114.2|114.4|114.8|117.3|116.5|116.1|116.9|115.6|113.2|112.4|110.9|109.7|111.3|110.3|111.5|113.2|114.6|114.6|120.2|121.2|121|118.3|116.9|112.2|110.9|110.1|108.5|108.1|112.4|109.3|115.2|113.8|112.6|116.1|115.8|114|112.2|110.9|108.9|109.5|107.2|107.4|108.1|108.9|111.5|109.1|112.8|114.8|115.2|114|112|112.8|112.4|110.9|107.4|108.1|108.1|108.9|108.1|108.5|105.8|106.2|106.4|106|107|105.6|106.2|105.4|101.7||103.3|103.7|103.5|102.9|104.4|103.8|103.7|108.1|108.7|106.2|106.4|107.6|106.2|106|105.2|104.2|105.4|105.2|105.2|104.4|104.8|103.7|105.2|105.2|105.8|107.2|107|109.2|110|108.7|108.7|110.5|104.2|102.5|104.4|102.8|104.2|104.2||95.2|95.75|95.25|94.65|92|95.05|95.6|96.2|99.95|99.55|99|100.35|98.8|101.6|101.75|99.4|100.15|99.15|104|103.5|105.8|103.7|102.7|102.05|105.4||101.35|102.5|98.5|97.4||92.2||91.6|92|90|89.4|89.7|92|90.85|89.1||89.3|88|86.75|87.45||91|89.4|90.25|89.8|89.1|90.15|93.2|94.5|96.1|95.4|93.7|92.4|93.4||||91.55|91.55|86.55|83.9|82.4|85.3
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|6.34|6.48|6.6|6.5|6.39|6.71|6.63|6.64|6.53|6.24|6.17|5.96|5.83|5.61|5.34|5.47|5.47|5.36|5.01|4.93|4.79|4.88|5|5.03|4.95|4.94|5.04|5|5.08|4.86|4.83|4.63|4.66|4.49|4.37|4.34|4.25|4.31|4.13|4.14|4.35|5.01|4.92|4.89|4.87|4.94|4.97|5.12|5.21|5.28|5.35|5.53|5.37|5.31|||5.46|5.46||||5.42|5.27|5.24|5.43|5.55|5.71|5.67|5.58|5.51|5.56|5.59|5.59|5.72|5.68|5.52|5.3|5.32|5.28|5.09|5.26|5.61|5.83|5.47|5.42|5.38|5.45|5.35|5.22|4.72|4.67|4.69|4.75|4.52|3.39|3.41|3.4|3.34|3.27|3.21|3.16|3.2|3.45|3.39|3.44|3.41|3.33|3.46|3.36|3.31|3.27|3.43|3.53|3.91|4.04|4.09|4.02|4.06|3.87|3.79|3.88|3.89|3.97|4.07||4.02|4.13|4.04|4.05|4.25|4.37|4.27|4.28|4.3|4.35|4.44|4.54|4.52|4.56|4.6|4.64|4.42|4.22||4.38|4.41|4.3|4.21|4.27|4.25|4.22|4.38|4.32|4.39|4.51|4.47|4.44|4.35|4|3.92|3.86|3.97|3.89|3.87|4.05|4.35|4.42|4.55|4.53|4.85|4.81|4.95|5|4.81|4.92|4.96|4.84|4.65|4.74|4.69|4.64|4.72|4.66|4.76|4.67|4.72|4.58|4.66|4.71|4.7|4.58|4.79|4.99|4.94|5.05|5.1|5.14|5.17|5.01|5.05|5.07|5.58|5.83|6.21|6.06|5.75|5.51|5.24|5.23|5.05|5.1|5.16|4.94||4.28|4.24|4.1|4.22|4.34|4.13|4.19|4.21|4.21|4.3||4.13|4.2|4.38|4.47||4.71|4.64|4.39|4.45|4.38|4.4|4.33|4.35|4.46|4.46|4.44|4.58|4.76|||4.69|4.75|4.46|4.31|4.27|4.32|4.27
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|46.7|47.2|47.4|47.35|47.9|48.8|48.1|48.4|48.75|47.5|46.7|45.65|44.65|45|46.05|45.5|47.5|47.402|48.2345|47.5979|48.0386|49.4587|48.4304|48.6752|48.8221|49.067|49.067|49.5567|50.3402|50.2422|50.4381|49.067|50.1443|49.4587|49.3608|49.8505|49.9484|51.0257|50.1443|50.2422|49.4587|49.9484|50.5361|50.4381|50.4381|50.4381|49.9484|49.1649|48.4794|49.5567|49.3608|48.5283|49.1649|47.2062||48.0876|48.2835|48.7242|48.3325||48.5773|48.7732|47.5489|46.8144|47.2551|47.9897|48.0876|48.4794|49.4587|49.3608|49.5567|49.8505|49.4587|48.1855|47.9897|48.2835|48.0876|49.067|48.2835|49.4587|49.2629|48.4304|47.9897|49.4587|50.5361|51.2216|50.8299|50.634|51.3196|52.4948|53.0825|52.7886|52.0051|52.3969|49.2629|49.6546|48.6263|48.6263|48.4304|47.7448|46.0799|45.3453|47.6959|48.2835|47.2062|46.7165|47.5|47.5979|47.9407|46.6185|47.9897|49.9484|50.634|50.634|52.1031|52.8866|53.6701|54.2577|53.5721|54.4536|54.7474|54.4536|53.2783|53.6701|53.2783|53.0825|52.6907|52.8866|52.8866|54.6495|54.9433|54.7474|55.9227|53.6701|53.0825|53.4742|53.4742|52.3969|52.5928|49.9484|51.7113|50.8299|50.9278|50.3402|50.5361|50.5361|50.8299|50.8299|52.1031|51.0257|49.9484|48.0386|48.6752|50.634|50.1443|50.3402|49.8505|50.5361|49.4587|49.3608|50.0464|49.7526|50.2422|49.8505|49.4587|49.067|50.1443|48.0386|47.402|48.2835|49.4587|49.5567|49.8505|49.1649|48.9691|48.9691|48.6263|50.634|48.9691|48.9691|48.9691|49.2629|50.3402|49.3608|47.6959|47.7448|46.5206|46.6675|45.3943|46.9613|46.0309|45.7861|46.8634|45.0515|43.2886|45.4433|46.5206|46.2758|45.884|44.6598|44.2191|44.0232|43.9742|46.3737|47.5979|47.2551|46.0799|44.1211|43.6804|43.2397|43.1907|43.3866|42.9459|41.8685|41.0361|41.183|41.4278|41.4768|41.3299|42.0154|43.2397|42.8969|42.75|43.1417|42.701|41.6727|41.4768|40.3015|40.9381||41.4278|40.1057|39.567|39.616|40.3505|39.9587|39.4691|40.1057|41.7216|41.8685|40.3015|39.1263|39.4201|||39.2242|39.0283|38.9794|38.8325|37.5103|37.6082|37.2165
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|34.75|33.98|34.38|34.8|34.8|34.5|33.98|33.27|33.38|32.1|32.7|31.75|31.8|31|30.98|31.57|30.25|31.73|32.35|30.5|30.65|30.52|30.9|30.27|29.77|29.8|29.82|30.2|30|30.38|30|29.75|29.18|28.48|28.25|28.18|27.57|28.45|27.9|29.27|30.05|30.2|29.7|29.95|29.75|29.82|29.9|30.68|30.3|30.8|30.52|30.62|29.27|29.2||28.85|29|29.4|||29.48|29.15|28.73|28.3|29.1|29.62|29.7|29.15|29.1|28.82|28.75|28.65|28.43|28.35|28.05|28.02|28.25|27.8|27.35|27.57|27.3|26.7|26.8|26.15|26.3|26.07|26.3|26.4|26|25.88|25.15|24.7|24.15|22.93|21.05|20.85|20.6|20.32|20.07|19.88|19.48|20.12|20.43|20.55|21.05|20.93|20.93|21.35|21.62|22.15|21.88|21.93|21.77|22.35|22.25|22.55|22.23|22.4|21.75|21.5|21.57|21.48|21.6|21.85|21|20.85|21.32|21.6|22.65|23.3|23.3|23.45|22.88|22.7|22.7|22.3|22.1|21.55|21.82|21.52|21.45|21.52|21.68||22.23|21.88|21.85|21.75|22.07|22.25|21.93|22.38|22|22.1|22.02|21.93|22.05|21.7|21.23|21.35|20.98|21.2|20.55|20.37|20.15|19.91|20.16|20.35|19.91|20.36|20.39|20.45|20.6|20.39|20.39|20.7|20.6|20.2|20.6|20.3|20.1|20.05|20.55|20.95|20.55|20.68|20.18||20.31|20.34|20.38|20.45|20.52|20.6|21.57|21.38|21.2|21.48|21.3|20.88|20.9|21.88|22.62|23.38|23.8|22.77|22.4|21.23|21.15|20.05|21|20.88|19.45||18.62|18.36|17.65|17.86|17.92|17.12|16.82|16.9||16.95|||17.48|17.2|17.16||18.03|18.01|17.49|17.49|17.27|18.03||18.03|18.52|19.36|19.04|18.5|19.11|||19.42|19.42|19.09|||18.58|18.45
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|17.27|17.16|17.15|17|17.33|17.31|17.3|17.29|17.22|17.16|17.38|17.18|17.39|17.44|17.75|17.47|17.27|17.3|17.58|17.74|17.7|17.73|17.9|17.79|17.78|17.72|18|17.99|17.81|17.91|17.93|18.14|18.26|18.02|18.06|18.22|18.28|17.98|17.86|17.74|18.01|17.93|18.2|18.27|18.24|18.28|18.34|18.29|18.35|18.26|18.47|18.62|18.74|19.08||19.11|19.24|19.28|||19.07|19.08|20.5|20.45|20.75|20.48|19.95|20.02|20.07|19.77|20.07|19.84|19.64|19.73|19.51|19.53|19.78|19.97|19.79|19.44|19.42|18.45|18.56|18.62|18.57|18.57|18.59|18.68|18.77|18.59|18.62|18.65|18.77|19.1|19.58|19.15|18.77|18.64|19.05|19.31|20.02|19.93|20.25|20.3|20.12|19.74|19.35|19.29|19.4|19.58|19.39|19.66|19.68|19.53|19.34|19.42|19.79|19.55|19.82|19.77|19.76|19.88|19.82|20.05|19.88|19.93|20.3|20.15|20.35|20.35|20.5|20.55|20.38|20.35|20.32|20.09|20.02|19.97|20.15|20.27|20.12|20.2|20.5||20.2|20.5|20.5|20.7|20.6|20.75|20.5|20.35|20.5|20.5|20.52|20.65|20.09|19.91|19.82|19.64|19.8|20.07|19.8|19.37|19.08|19.14|19.01|18.69|18.76|18.8|18.93|18.52|18.72|18.69|18.65|18.91|19.27|18.25|18.08|18.29|18.39|18.34|18.36|18.32|18.56|18.34|18.5|18.43|18.35|18.35|18.35|18.65|18.7|18.61|18.67|18.54|18.55|18.41|18.43|18.36|18.55|18.66|19.2|19.25|19.04|19.1|19.05|18.5|18.84|18.87|18.48|18.44|18.44||18.91|18.83|18.94|18.21|18.5|18.56|18.46|18.86|19.42|19.31||19.16|19.21|19.1|19.06||19.26|19.37|18.93|18.94|18.68|18.68|18.84|18.74|18.76|18.91|18.78|18.96|18.6|||18.4|18.4|17.94|18.48|18.7|18.81|18.99
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|1192|1108|1150|1122|1158|1230|1196|1150|1034|1070|1080|1196|1250|1260|1248|1242|1300|1310|1326|1388|1292|1440|1488|1466|1528|1520|1504|1438|1540|1576|1546|1496|1436|1368|1326|1418|1474|1588|1482|1502|1476|1426|1420|1392|1400|1432|1436|1390|1316|1410|1420|1300|1292|1308||1320|1304|1286|||1270|1200|1200|1156|1138|1142|1122|1058|1002|1032|1052|1076|1044|1006|923|890|840|856|859|830|823|811|823|860|839|821|773|756|755|750|754|747|736|774|792|773|734|735|697|702|679|649|710|691|734|716|724|776|750|695|702|713|700|717|700|717|725|685|660|652|590|557|576|557|552|545|560|555|534|588|563|532|520|525|520|512|491.5|487.5|503|461.5|494|522|546||559|556|568|550|562|561|543|565|559|543|518|515|507|512|519|505|473.5|469|457.5|467|442.5|428.5|468|454|479|450|465.5|488.5|536|547|548|571|578|579|630|617|616|595|610|607|576|572|538|541|534|513|519|516|549|510|529|544|552|564|545|517|506|508|490|522|578|566|526|522|490|492.5|495|477|466.5||427.5|435|473|471|471.5|429.5|410|449|469|423.5||415.5|400.5|412|405|425|423.5|413|381.5|347.5|340.5|342.5|327.5|332|347|349.5|336|327|360|||351|342.5|353.5|337|325|323|325
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|216.2|215|212.6|205.6|206.4|208|204.4|207|202.6|201.4|207.2|210.8|211.8|215.4|211.8|213.4|220.4|218.4|222.6|226.2|222.6|227.4|226.8|228.6|226|221.8|217.2|229.6|230.8|231.2|232.6|233|240.8|238.4|234.6|239.2|234.6|236.8|234.8|236|238|233|232.6|244.6|250|247.8|244.8|242.6|244.6|250.2|247.4||253.6|251.6|||245.4|251.4|246|||245.4|247.4|241.6|244.2|243|241.4|242.2|239.6|236.6|230.8|232|232.6|231.6|234.8|228.4|225.6|228.4|227.6|225.6|221.8|222|218.2|215.8|214.4|205.2|204|201.6|203|199.2|200.2|200.8|196.3|200.6|201.4|202.2|199.8|194.7|189.7|188.1|183.8|186.9|196.2|199.6|215.8|196|192.6|196.1|199.2|195.7|203.2|207.8|211.4|209.6|202.2|201|203.2|204.8|205|206.4|211|211.4|207.4|204|199.4|197.7|198.9|198.6|196.8|198.4|196.7|195.2|193.5|192|194.1|195.7|195.2|195.8|196.5|195.2|195.3|204|202.2|196.6|177|177.5|176.8|176.3|172.4|170|169.4|168.3|168.5|169.3|166|170|167.1|168|165.9|169.7|169.7|170.4|170.8|169.7|166.4|165.2|166.9|168|168|166|173.4|172|171.3|171.3|175.3|180|180|173.6|175.5|173|172|172.3|173.6|171.8|172.1|173|175.8|175.7|176.4|177.8|173.6|176.6|174.9|170.4||172.6|175|172.7|165.5|167.5|164.6|173|169.3|171.3|171.5|169.1|169.5|165.7|165.9|165.4|164.5|162|166.8|167.5|165.8||164.6|164.3|164.6|163|165.1|167.2|172.6|171.7|169|165.9|163.6|162.6|163.9||164.2|165.5|165.7|169.6|164.1|167.1|130.4|128.4|132.8|133.9|126.8|127.2|129.6|||132.7|131.9|125.4|118.9|116|119.2|117.4
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|79.1|77.9|79.1|78.7|78.7|78.6|79.6|80.6|77.6|78.5|76|77.1|75|76.5|76|75.6|76|75.8|76.2|76.2|75.9|76.7|78.4|77.6|77.4|76.8|76.8|77.2|77.8|78.7|79.3|79|77.9|75.5|75.3|75|75.5|77.1|75.2|76.7|76.5|77.5|77.1|78.7|77.7|78.7|77.8|79.4|78.7|80.7|81.4|82|82.2|82.6|||80.9|81.7|79.2|||78.2|77.8|77.1|77.1|76.7|76.9|75.8|75.3|75.4|76.5|76.7|76.2|76.7|78.2|78|77.9|77.3|76|77|78|78.8|79.2|78|78.8|78|78.7|78|79|77.7|77|76.9|77.4|79.8|78.4|79.2|79.4|79.1|78|76.9|74.9|76.4|77.5|76.8|78.4|80.5|78.3|79|79.8|79.3|77.7|78.8|79|81.1|81.9|81.6|81.8|81.9|81.9|81.6|81.4|82.2|79|78.5|77|76.4|76|75.7|75.9|78.6|77.7|73.1|75|76.1|75.7|76|76|76|77.3|77.5|79|80.9|82.4|80.9|81|81.8|81.5|80.5|81|81.5|83|83|83.1|83.1|81.6|82.7|85.9|83|82.4|79.9|77.4|75|74.2|74|72.1|70.9|72.6|70.6|71|71.3|72.7|73.9|73|71.1|72|71.8|75|74.3|73.3|72.8|72.2|71.8|72.9|73|72.3|72.3|72.4|70.8|71|71.2|71.5|73.2|74|74|75|75|75.4|74.9|74.9|73.7|74.7|74.6|75.3|76|74.8|76.7|74|73.7||71.4|72|71.2|75|74.2|73.2||74.2|75.1|74.7|72.6|70|71|71.5|68.5|68.5|69.2|70|66|66||67.5|66.5|65.6|64|64.3|65.3|70|66.9|66.4|66.2|66.5|64.7|66.7|||66.2|66.4|64.4|62.9|62.2|64.1|64
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|34.68|35.27|34.73|34.39|33.53|33.37|32.95|32.32|32.32|32.08|32.47|32.82|33.08|33.46|33.13|33.7|33.83|33.97|34.57|34.51|34.38|34.82|34.59|34.64|35.34|35.88|36.2|36.04|35.97|35.75|35.4|35.33|34.88|35.2|35.21|35.5|36.11|36.5|37.3|36.96|37.18|36.45|35.25|35.1|34.76|34.76|34.59|34.37|34.48|34.77|35.4|35.26|34.76|35.31||34.95|35.01|34.84|||35.02|34.37|34.18|33.95|34.24|34.11|34.52|34.47|34.75|35.18|34.79|35.52|35.71|34.97|35.32|37.06|36.09|37.27|35.72|35.33|34.94|34.57|33.71|33.43|33.72|33.95|34.41|35.13|34.34|33.76|33.89|34.57|33.49|32.28|31.31|31.37|31.94|32.63|32.27|32.89|31.63|32.44|33.93|34.32|34.58|33.99|33.44|33.16|33.68|34.12|35.12|35.27|34.75|33.7|33.99|33.25|33.07|33.49|33.84|32.75|32.78|32.99|32.86|32.36|32.05|32.29|32.13|31.61|31.33|31.82|32.02|32.09|31.56|31.72|32.36|32.62|33.05|31.7|32.22|31.53|31.37|31.35|31.48||33.64|33.31|32.78|33.62|33.72|33.63|34.09|33.85|33.47|33.58|34.06|33.7|32.38|32.13|31.76|31.5|31.33|31.53|31.88|32.64|33.06|33.75|34.98|34.79|35.95|36.42|36.26|36.64|36.91|36.93|36.93|36.75|36.72|37.18|36.87|36.68|36.01|35.56|35.61|36.05|35.66|36.5|36.34|36.58|35.59|37.78|36.9|37.22|37.4|37.65|37.75|37.37|37.21|38.57|37.07|37.41|37.25|38.87|39.75|40.41|39.46|39.09|38.55|38.72|38.46|36.75|37.14|35.56|36.08||34.82|34.07|33.93|33.63|33.12|33.82|34.93|35.79|34.49|35.14||34.42|34.39|35.98|35.27||38.27|36.44|35.2|34.26|35.18|36.08|36.19|34.67|34.6|34.66|34.22|34.37|34.06|||34.28|35.1|34.34|32.58|30.39|28.98|27.73
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|409.058|402.158|408.269|391.315|396.244|396.244|381.656|384.416|378.502|384.416|389.344|399.201|401.172|404.129|412.606|404.721|411.226|416.943|421.477|418.717|389.344|393.09|405.115|411.226|395.849|385.796|389.344|384.416|374.559|364.308|367.659|369.039|355.437|350.508|354.845|350.508|343.214|351.691|346.96|345.58|349.917|348.931|344.988|342.426|330.597|331.189|330.203|333.16|333.16|335.132|328.232|327.246|325.275|330.203||330.203|332.174|335.132|||335.132|335.132|339.074|343.017|337.103|353.662|335.132|334.294|332.174|327.246||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05761|569|/equities/metso|MSCI_EU_SMALLCAP|10.365|10.295|10.54|10.78|10.785|10.85|10.525|10.705|10.75|10.12|10.175|10.43|10.345|10.665|10.24|10.395|10.19|10.245|10.35|10.4|10.55|10.565|10.735|10.8|10.88|10.99|11.11|11.2|11.46|11.355|11.22|11.4|10.94|10.82|10.63|10.635|10.755|10.755|10.6|10.705|10.635|10.65|10.635|10.73|10.565|10.6|10.885|11.255|11.3|11.37|11.255||10.89|11.065|||10.855|10.9|10.83|||10.785|10.895|10.84|11.155|10.945|11.105|10.94|10.75|10.675|10.715|10.9|11.09|10.945|10.9|10.795|10.825|10.935|10.82|10.93|10.87|10.86|10.98|10.7|10.27|10.12|10.14|10.085|10.14|10.135|10.185|9.986|10.145|10.58|10.39|10.805|10.35|10.46|10.645|11.495|11.46|11.37|11.52|11.5|11.6|11.65|11.61|11.65|11.82|11.91|11.935|11.525|11.54|11.68|11.57|11.58|11.55|11.6|11.525|11.7|11.5|11.555|11.75|11.5|11.49|11.5|11.6|11.575|11.54|11.765|11.7|11.7|11.64|11.58|11.6|11.6|11.67|11.6|11.545|11.525|11.5|11.48|11.405|11.44|11.37|11.385|11.48|11.45|11.53|11.435|11.5|11.525|11.55|11.49|11.6|11.84|11.99|12.17|12.115|12.15|12.01|12.035|11.96|12.165|12.24|12.16|12.1|12.1|12.11|12.07|12.115|12.15|12.05|12.11|12.2|12.14|11.92|11.795|11.91|8.658|8.664|8.766|9.244|8.932|8.68|8.84|8.91|8.0484|8.3547|8.3271|8.2967|8.4871|8.6637|8.2829||8.316|8.5616|8.8817|8.4016|8.2195|8.1919|8.8706|8.8651|8.9424|8.8927|8.592|8.5809|8.2747|8.2057|8.0484|8.145|8.0539|7.9629|7.6759|7.48||7.5711|7.3421|7.2014|6.7764|6.5447|6.7902|6.9972|7.1131|7.2869|6.862|6.8785|6.7571|6.5336||6.9889|7.0303|6.702|6.4564|6.2991|6.3902|6.1584|6.1005|6.4288|6.4371|5.9404|5.9377|6.3543|||6.3957|6.4398|6.4398|6.106|5.7556|5.7031|5.6204
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|160.7|162.9|161.7|159.9|159.2|161.9|160|161.9|158.2|155|161|163.4|165|164.9|163.5|168.3|164.1|161.2|165.3|172|171.5|174.4|175|177|172.7|171.8|170.1|174.5|174.9|174.2|179.4|179.1|177.5|170.8|164.4|167.9|168.5|176.8|181|179.6|161.8|161.2|160.4|162.6|164.7|167.4|162.7|163.5|167.8|169.4|167.3|173.5|179.8|180.7||182|183.5|179|||174.9|175.1|172.2|169|171.4|173.9|170|168|168|173.2|165.1|164.1|161.2|163.1|158.7|155.7|150.8|151.7|137.7|136.3|136.5|136.7|135.5|132.7|135.9|133|127.2|126.8|130|130.1|126.5|130|132|131.4|130|129.5|128.9|122.5|120|125.8|127.5|127|128|131.8|132.5|128.4|127.3|120|120|119.8|114.3|116|119.8|118.7|118.3|125.5|126|131.6|127|128.9|129.2|131|132|131.8|128.4|125.6|130|129|138|141|145.6|147.9|149.5|148.4|146.6|149.2|145.7|145.8|145|142.6|143|150|150.3||152|152.3|152.8|153.2|152.8|150.8|149.3|147.2|147|145.9|143.6|147|143.8|143.9|139.4|138.1|133.4|131.9|130.3|134.2|133|128.5|127.2|125.5|125.4|125.8|129|123.6|123.4|120|120|120|122.5|117.7|121.7|123.9|122.7|124.1|126.9|126.9|126.6|126.4|122.2|123.1|121.2|123.1|122|129.8|132.6|131|132|130|131.9|129.7|125|121.9|123.5|126.9|127.5|127.3|136.1|134.4|133.1|130.9|134|131.2|137.5|133.8|136.9||135.8|139.4|136|137.5|137|125.7|124.7|132.5|130.5|130.7||129|131.7|132.1|125|122.8|128.3|129|130|128.3|126|127|130|128.2|127.6|120.5|120.7|115.2|132.7|||134|130|121.3|120.3|125|124.7|129
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|87|84|82.2|79.8|79.3|79.4|81.3|80|77.7|77.9|78.2|79.2|80.2|80.2|79.7|78.4|76.5|75.9|76.1|76|77.1|77.4|80|80|78|77.7|78.6|77.3|80|79|81.5|83|81.7|82.3|79.5|79.6|80|79.3|74.6|77.2|74.6|77|76.2|78.7|78.7|80.5|75.5|76.4|77.6|78.2|79.7|80.3|77.6|74.4||75.6|74.8|76.1|||74|73.4|72.5|72.3|77.1|76.1|79.7|73.6|92.2|90.5|93.4|94.7|93.9|93.5|96.1|91.6|84.4|86.8|80|81.2|82.2|82.3|81.3|79.2|78|77|77.5|78.1|75.9|74.8|76|79.3|73.9|67.7|66|64.5|62.6|62|61.4|61.7|62.8|63.5|65.8|65|64.1|64.8|64.7|64.7|65.2|65.5|65.3|65|64.3|65|64|62.9|63|62|62.6|58.7|58.4|58.4|61|59.9|57|55.8|60.1|61.1|62|66.1|60.4|60.7|61|61|60.1|60.1|59.8|60.9|61|57.6|58.4|58.2|59.7||57|56.3|56.5|56|57.1|58|56.9|58.5|58.2|59.5|60.7|59.9|60|60|57|54.1|56.4|55.9|56.9|54.6|53.8|53.5|55.3|56|57|59.4|64|62.2|63.4|62.5|61.4|62.2|61.5|63.6|63.6|61.1|59.8|60.3|60.8|62.7|62.5|62|62|62.5|62.5|60.8|59.6|64|66.7|67|67.8|63.2|64.8|61|57.5|56.3|52.3|54.9|53.3|56|53.2|48.5|47.05|44.35|38.4|34|35.7|35|35.8||36.7|36.65|37.15|37.35|36.35||39.15|40.6|40|||38.05|39.55|39|38.8|41.5|40.2|39.95|39.35|39.65|37.75|35.85||36|37.15|41.2|39.45|37.75|44.4|||43.05|38.6|40.35|41.05|38.9|39|36.1
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||22.95||21.54|||||22|||22.01|||20.5|21.77||21.65|22.25||||||||||||23.18||||||||||||23.36|||||||23.56|||||||||||||||||21.78||||||||||||||||||||19.56||||||||||||18.18|||||||||||17.44||||||||||||||17.2|||||||||||||||||||||||||||||||||16.94||||||16.68|||||18.2|17.35||||||||||||||13.63|13.67|||||||||||||13.19|||||||||||||||||||12.47||||||11.03||||||||||||||||9.77|||||||||10|||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|||22.89|22.89|22.89|22.89|22.89|18.14|22.89|22.89|22.89|22.89|22.89|22.89|18.2|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|16.02|22.89|22.89|22.89|22.89||22.89|22.89|16.75|22.89|22.89|18.12|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89||17.62|22.89|16.66|22.89|22.89|22.89||22.89||22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||||22.3071|22.5143|22.05|22.1428|22.6428|23.05|22.8714|22.75|23.3643|23.8285|23.6857|22.6143|23.0928|22.8571|23.55|23.0643|23.8643|24.1214|23.4214|23.5643|22.9285|22.2571|22.3928|23.0857|21.8143|20.8143||20.1643|20.2857|20.2928|20.3643|20.1357|19.8786|19.8786|20.4571|20.9357|20.6214||20.7286|20.3928|20.8857|20.1286|20.8714|20.8714|21.1285|21.3286|21.2428|20.5857|19.6928|19.5286|19.0928|20.0643|20.2|20.4214|19.8|21.3571|||22.4357|21.4928|20.9143|20|18.7714|19.0357|18.7928
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|7.92|7.91|7.91|7.75|7.6|7.58|7.69|7.69|7.62|7.46|7.53|7.45|7.51|7.51|7.25|7.56|7.66|7.56|7.5|7.49|7.3|7.48|7.71|7.59|7.29|7.28|7.4|7.41|7.52|7.51|7.5|7.48|7.43|7.38|7.24|7.24|7.21|7.13|7.01|7.26|7.39|7.29|7.33|7.32|7.18|7.45|7.39|7.13|7.09|7|6.94|7.08|6.92|6.84||7|7.09|7.04|||6.86|6.97|6.82|6.64|6.94|6.98|6.7|6.65|6.81|6.81|7.01|7.09|7.09|7.25|7.13|6.86|6.85|6.77|6.74|6.82|6.83|6.91|6.91|6.68|6.76|6.83|6.92|6.71|6.74|6.71|6.61|6.56|6.36|5.99|5.59|5.51|5.45|5.22|5.16|5.13|5.17|5.44|5.75|5.94|6.12|6.09|6.13|6.16|6.08|5.96|6.02|6.14|6.09|6.21|6.25|6.12|6.04|6.12|5.92|5.87|6.03|6.09|6.13|6.26|6|5.99|6.05|6.21|6.33|6.69|6.72|6.81|6.86|6.79|6.67|6.61|6.55|6.32|6.32|6.21|6.09|6.08|6.12||6.17|6.2|6.29|6.29|6.36|6.25|6.31|6.34|6.38|6.38|6.39|6.48|6.55|6.52|6.25|6.33|6.43|6.47|6.46|6.57|6.38|6.34|6.58|6.58|6.63|6.79|6.69|6.68|7.02|6.92|6.88|7|7.17|6.78|6.98|6.92|6.93|7.08|7.2|7.26|6.99|7.08|7.03|6.96|7.01|7.04|6.95|6.96|7|7.04|7.19|7.24|7.41|7.4|7.3|7.3|7.53|7.82|8.05|8.22|8.15|7.87|7.91|7.48|7.14|6.98|7.18|7.24|7.23||6.88|6.73|6.86|6.91|7.16|6.92|6.89|7.04|7.27|7.64||7.62|7.58|7.68|||8.23|7.83|7.56|7.52|7.44|7.57|7.4|7.56|7.79|7.95|7.7|7.71|8.31|||8.31|8.12|7.83|7.04|7.02|7.14|
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|4.32|4.32|4.3|4.3|4.3|4.39||4.26|4.07|3.83||3.95|||3.95||4.09|4.12||3.76|3.71|||3.82||3.87|3.88|3.77|3.8||3.65||3.55|3.5|3.51|3.48|3.41|3.44|3.35|3.41|3.57|3.65||3.59||3.6||3.62|3.59||3.6|||3.61|||3.62|3.65|||||3.47||3.57|3.71|||3.72||3.68|3.69|||||3.71|3.7|3.69||3.87||3.96|3.92|3.9||3.91||||3.67|3.67|3.72|3.7|3.07|3.06||||2.98|2.98|||||3.14|||||3.22||3.23|3.26|3.21|3.21|3.18|3.27|3.14||3.23||3.29|3.33|3.31|3.35||3.38|||3.6||3.53|||3.61||3.54||3.55||3.55||||3.56||3.6|||3.58|3.62|3.61||3.73|3.81||3.77||3.64|3.6|3.62|3.62|3.49|3.52|3.45|3.45||3.49|3.53|3.51||3.63|3.59|3.68|3.7|3.72||3.97|3.96||4.12|4.19|||4.12|4.05|||||3.97||4.08|4.07|4.12||4.15|4.14|4.12|4.22||4.26|4.38||||4.28|||4.05|4.08|4.02|||||4.08|4|3.95||||||3.95|3.95||||||||4.03||4.06|4.05||4.19|4.09|4.1|4.18|||4.17|4.13||||4.05|
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|54.7|53.5|54.7|53.8|53.4|54.2|52.9|51.7|50.4|50.8|51.9|53.4|53.5|52.9|51.4|55.1|54.8|54.6|57.2|54.9|55.4|56.1|56.6|58.6|59.9|53|53|52.8|52.8|52.5|53.3|52.1|51.6|52.3|50.3|48.8|49.6|50.5|50.6|49.9|49.9|50.5|50.4|49.5|48.85|50.5|49.55|49.5|48.7|48.4|49.5||49.85|49.8|||50.3|50.5|50.5|||49.75|50.1|48|48.65|44.9|43.15|42.45|43.95|42.2|42.15|40.55|41.3|40.6|40.9|41.25|41.4|41.7|43.9|41.1|41|40.6|41.05|41.15|40.15|39.9|40|39.45|39.25|39.5|38.4|38.7|37|37.65|37.6|39.3|36.8|36.25|35.3|35.15|34.65|33.9|34.8|35.4|36.85|38.05|39.7|39.45|39.95|40.7|39.75|40.7|39.1|39|38|38|37.65|39.2|40|40|40.4|38.8|39.2|38.3|37.95|38.05|37.9|37.15|36.45|36.9|36.3|36|36.45|35.65|35.75|36.55|34.9|34.75|34.3|33.95|35.1|35.4|34.8|34|34|34.05|34.2|34.25|34.7|34.4|34.65|35.5|35.5|35.5|34.95|35|35.1|35.2|33.65|32.75|33.5|27.55|28.3|28.2|28|27.95|28.45|28|28.1|28.1|28.15|28|28|28.1|28.05|27.95|28.25|27.85|28.1|28|28.35|28.1|28.4|28.45|28.35|28.4|28.2|28.15|28.2|28.5|28.4|28.15|28.9|29||28.9|28.2|27.75|26.7|26.05|25.7|25.65|25.9|26.55|26.8|27.15|27.1|26.55|26.35|25.6|26.7|26.5|27.05|26.6|26||26.15|26.15|25.45|25.15|24.5|24.4|25.6|25.55|25.3|25.2|24.55|24.2|23.95||24.75|24.4|23.8|23.05|22.9|22.7|22.75|23.5|23.8|24.15|24.1|23.9|25.25|||23.95|23.45|23|22.65|22|21.65|21.95
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|9.4729|9.0698|9.1681|9.2468|9.1878|9.3598|9.1878|9.3746|9.3402|9.0354|9.1583|9.3303|9.1927|9.1878|9.0747|9.1632|9.1435|8.9518|8.8928|9.1091|9.0354|9.0551|9.4041|9.6843|9.5024|9.4385|9.114|9.0206|8.9469|8.7552|8.8388|8.8584|8.7945|8.7503|8.7257|8.7404|8.7994|9.0452|9.0993|9.3648|9.4385|9.0895|8.9518|8.9616|8.6323|8.7503|8.8043|8.6175|8.588|8.6913|8.6519||8.3472|8.5438|||8.475|8.4701|8.3422|||8.3865|8.3963|8.357|8.5782|8.534|8.1702|8.1309|8.008|8.0915|8.0817|8.2783|8.1948|7.9736|7.9146|8.062|7.9391|7.8212|7.4131|7.541|7.4672|7.3542|7.3197|7.2755|7.2263|7.2706|7.4082|7.3148|7.1329|7.01|7.0051|6.9805|6.9805|6.9707|7.01|7.0887|7.1084|6.9117|6.8232|7.0838|6.8429|6.6708|6.8183|6.9117|7.1231|7.128|7.2952|7.2657|7.4967|7.541|7.4918|7.5705|7.4476|7.6196|7.5115|7.0297|7.1231|7.128|7.187|7.1182|7.0494|6.9265|6.956|7.0395|6.838|6.8675|6.8626|6.8527|6.8232|6.9805|6.9412|6.9511|6.7249|6.6856|6.6954|6.7249|6.7839|6.6266|6.6758|6.6168|6.5922|6.6807|6.6856|6.7003|6.6807|6.7446|6.7741|6.6463|6.6807|6.5725|6.5824|6.5873|6.5873|6.6119|6.5578|6.548|6.5873|6.5578|6.4545|6.4251|6.3808|6.4988|6.5332|6.6119|6.5037|6.4398|6.2432|6.1842|6.2088|6.1842|6.1252|6.0269|5.9974|5.8941|5.9335|5.8548|5.8253|5.7958|5.8401|5.7663|5.8106|5.904|5.8843|6.0416|5.9728|6.0564|5.9974|5.9187|5.8941|5.8843|5.8646|6.0367|6.0957|6.135||6.1694|6.2186|6.2383|5.8991|5.9089|6.017|6.0891|6.0747|6.0651|6.1228|6.166|6.0651|6.1804|6.2237|6.166|6.4|6.485|6.24|6.225|6.2||6.26|6.175|6.105|5.825|5.825|6.05|6.235|6.25|6.35|6.23|6.16|6.045|6.1||6.36|6.18|5.905|5.695|5.625|5.64|5.48|5.54|5.465|5.53|5.55|5.63|5.65|||5.935|5.73|5.675|5.325|5.145|5.205|4.962
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|14.16|13.8|13.72|13.76|13.74|13.82|13.82|13.9|13.7|13.62|13.88|13.9|13.94|13.82|13.5|13.42|13.32|13.46|13.44|13.48|13.54|13.72|13.76|13.5|13.72|13.7|13.4|13.34|13.4|13.24|13.24|13.08|13.12|13.06|12.66|12.62|12.78|12.84|12.98|13.2|13.2|13.24|13.18|13.34|13.5|13.6|13.62|13.8|13.8|14.24|14.12|13.86|13.64|13.66||13.88|13.72|13.68|13.38||13.6|13.42|13.18|13.06|13.38|13.18|12.46|12.46|12.46|12.42|12.7|13.32|13.6|13.72|14|14.08|14.1|14.48|14.46|14.5|14.5|14.5|14.52|14.5|14.44|14.3|14.3|14.32|14.26|14|13.92|13.56|13.54|14.18|13.74|13.6|13.4|13.04|13.14|13.3|13.06|13|13.24|13.6|13.9|13.64|14.34|14.48|14.78|14.54|14.3|14.68|14.6|14.92|14.7|14.58|14.3|14.6|14.76|14.8|14.4|14.54|14.56|14.76|14.3|14.28|14.44|14.36|14.56|14.8|15.22|15.16|15.34|15.5|15.34|15.4|15.54|15.38|15.36|15.42|15.94|15.26|14.88|15.04|15.28|15.22|15.22|14.9|15.12|14.9|15.16|15.18|15.38|15.52|15.7|15.68|15.7|15.62|15.3|15.3|15.5|15.6|15.4|15.42|15.68|15.38|15.42|15.16|15.18|15.2|15.3|15.46|15.52|15.44|15.5|15.42|15.48|15.36|15.28|15.24|15.28|15.2|15.22|15.22|15.46|15.26|15.24|15.16|15.08|14.8|14.54|14.76|15.16|15.06|14.78|14.16|13.98|14.1|13.74|14.02|13.94|14.44|14.56|15.04|15.34|14.92|14.54|14.48|14.48|14.22|14.16|14.08|13.96|13.82|13.58|13.84|13.6|13.92|13.78|13.36|13.08|13.64|13.64|14|14.04|14|14|13.84|14.12||14.38|14.32|14.28|14|13.6|13.46|12.88|12.8|13.22|13.08|12.46|12.76|12.82|||12.9|12.5|12.56|12.02|11.48|11.56|11.04
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|823.5|824.8|820|776|770|779|779|770|765|772.3|776.6|792|785|782|780|800|800|800||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.16||10.27||10.21|10.44||9.9|9.82|9.76|9.86|9.52|9.38||9.06|9.22|9.44|9.36|9.62|9.71|9.69|9.67|9.72||9.74|9.83|9.75|9.23|9.22|8.93|9.21|9.18|8.96|8.99|8.41|8.54|8.36|8.54|8.37|8.45|8.65|8.62|8.49|8.56|8.78|8.97|8.95|8.88|8.91|8.98|8.88|9.05|9.29|9.23||||9.34||||9.06|8.99||9.27|9.29|||9.21|9.05|9.26||||9.29|9.27||9.07|||9.05|9.11|9.16|8.93|8.86|8.9|9.46|9.41|9.58|8.34|8.06|7.99|7.96|8.1|6.93||6.78|6.62||6.33|5.92||5.96||6.29|6.34|6.46|6.59|||6.63|7.02|7.12|||7.29|7.05|||7.16||7.33|7.24|7.31|7.01||7.25|7.36|7.61|8.04|8.12|8.17|8.3|8.09||7.79|8.71|8.61||8.41|8.35|7.83||||||7.4||||7.21||||7.43|7.45|7.5|||7.12|7.26|7.14|7.05|7.29|7.24||||7.37|7.53||7.75||7.49|7.51|7.63|7.41|7.49||||7.25|7.43|7.09|7.27|7.23|7.38||7.58|7.52|7.49|7.8|7.7|7.84|7.95|7.91||7.8|7.97|8.09||8.37|8.52|8.27|8.11|8.11|7.85||7.42|7.5|7.14|7|||||6.85|||6.84|6.94|7.39|7.2||6.84||6.74|6.5||6.78|7.11|7|6.82|6.18|5.93|||6.15|6.09|6.04|6.08|6.19|||6.15|6.07|6.32|6.09|5.69|5.94|6.08
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|26.57|26.38|25.96|25.82|25.81|25.49|25.09|25.32|25.12|24.62|24.36|23.95|23.71|23.68|23.46|24.01|23.91|23.68|23.77|24.18|23.32|23.48|23.61|22.79|21.33|21.32|20.68|21.39|22.32|21.09|20.92|20.67|20.18|20.1|20.07|20.03|20.11|20.14|20.18|20.35|20.93|20.44|20.05|20.04|20.53|20.82|21.06|21.07|21.01|21.2|21.62|21.84|21.18|21.19|||20.65|20.65||||20.34|20.1|20.23|21.02|20.36|20.34|20.23|20.4|20.14|20.88|21.01|20.34|20.46|20.71|20.5|20|19.86|19.8|19.75|19.44|19.41|19.02|19.06|19.29|19.23|19.25|19.4|19.65|19.5|19.55|18.76|18.43|18.58|17.98|18.5|18.49|18.62|18.74|17.84|18.1|18.23|18.19|18.85|19.2|19.05|19.22|19.57|19.9|20.16|19.9|20.38|20.8|20.68|20.31|20.49|19.54|18.99|19.41|18.63|19|18.91|18.89|18.93|18.81|18.77|19.02|18.26|17.55|24.5|23.88|23.77|23.25|23.32|23.32|23.04|23.12|22.84|23.15|22.98|23.26|23.93|23.86||24.16|24.54|24.73|24.5|24.66|24|24.36|24.69|24.57|24.75|25.5|26.93|25.28|24.77|23.9|23.89|23.48|23.51|23.5|23.11|22.5|22.52|22.61|22.25|22.55|23.06|23.63|23.88|23.93|24.11|23.83|23.99|23.9|23.94|23.79|23.97|23.76|23.8|23.86|24.02|23.55|23.55|23.14|23.25|22.7|23.3|23.35|23.32|23.71|23.59|23.79|23.73|23.7|23.7|23.07|23.24|23.27|24.09|24.25|24.56|24.93|24.5|24.23|23.75||23.2|23.43|23.52|23.37||22.95|23.02|23|23.2|23.5|22.96|22.98|22.22|21.33|20.82||20.54|20.59|20.81|20.41||21.31|20.86|20.16|19.75|19.39|20.09|19.51|19.31|19.65|19.7|19.3|19.04|20.11|||19.66|19.37|19.17|18.73|18.36|18.53|17.99
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|6.41|6.38|6.43|6.51|6.31|6.14|6.2|5.79|5.55|5.56|5.52|5.56|5.56|5.58|5.44|5.49|5.49|5.45|5.52|5.55|5.61|5.46|5.63|5.7|5.68|5.6|5.2|4.93|4.9|4.895|4.85|4.72|4.6|4.6|4.545|4.525|4.58|4.605|4.47|4.55|4.65|4.705|4.68|4.68|4.67|4.725|4.705|4.68|4.855|4.695|4.735|4.76|4.685|4.79|||4.94|4.85|4.71|||4.6|4.53|4.5|4.655|4.64|4.555|4.44|4.645|4.51|4.47|4.485|4.56|4.535|4.555|4.505|4.525|4.51|4.6|4.73|4.765|4.77|4.615|4.645|4.595|4.55|4.63|4.555|4.5|4.365|4.38|4.55|4.49|4.315|4.22|4.17|4.025|3.9|3.92|3.955|3.97|3.975|4.18|4.165|4.26|4.31|4.35|4.4|4.42|4.46|4.46|4.67|4.68|4.815|4.81|4.845|4.935|5.05|4.89|4.86|4.79|4.805|4.745|4.78|4.79|4.765|4.765|4.755|4.76|4.82|4.765|4.65|4.63|4.64|4.63|4.625|4.625|4.515|4.585|4.525|4.555|4.66|4.595|4.655|4.74|4.65|4.63|4.63|4.64|4.645|4.58|4.65|4.615|4.685|4.75|4.77|4.755|4.77|4.8|4.79|4.8|4.9|4.865|4.805|4.815|4.82|4.84|4.885|4.89|4.915|5|5.06|5|4.995|5.01|5.04|4.97|4.925|5.03|5.15|5.14|5.13|5.1|5.15|5.19|5.17|5.06|5.06|4.995|4.95|4.765|4.76|4.87|4.765|4.84|4.84|4.82|4.8|4.7|4.725|4.795|5|5|5.12|5.16|5.12|5.11|5.08|5.34|5.34|5.17|5.22|5.17|5.05|5.01|4.925|4.95|5.1|5.12|4.89|4.845|5.02|4.75|4.81|4.825|4.52|4.64|4.54|4.55||4.715|4.91|4.91|4.785|4.7|4.725|4.72|4.725|4.67|4.68|4.71|4.865|4.94|||5.1|5.06|5|4.7|4.57|4.62|4.725
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|273.205|274.14|276.947|275.544|280.69|277.883|281.625|280.69|271.801|267.123|265.252|259.17|248.878|249.814|240.925|247.007|243.732|254.492|232.972|220.809|224.552|227.826|229.698|229.698|221.745|219.874|223.616|234.376|236.247|238.586|220.809|223.148|219.874|215.195|216.131|218.47|216.599|220.809|216.599|218.938|222.68|225.019|218.938|217.534|218.938|224.552|223.616|232.972|226.891|230.633|225.019|214.26|210.517|210.985||212.856|215.663|214.26|||202.097|201.161|197.418|198.354|209.582|211.453|210.985|209.582|208.646|210.985|214.728|212.388|213.792|227.359|228.294|223.616|223.616|213.792|205.839|206.775|210.985|211.453|206.307|203.5|198.354|197.418|197.418|192.74|192.272|175.712|179.454|179.454|173.653|166.168|140.345|142.777|142.777|135.667|142.029|151.385|152.134|149.701|158.496|160.367|163.736|166.917|168.04|165.794|163.736|165.981|166.355|169.911|170.285|175.899|180.203|180.764|179.828|187.126|184.32|180.951|180.39|183.384|180.39|185.255|183.01|174.589|182.261|182.261|180.764|195.079|206.775|210.517|206.775|202.097|201.161|201.161|201.161|201.161|191.805|187.594|192.74|194.144|189.465||200.225|197.886|198.354|195.547|200.693|195.547|198.354|201.161|201.629|207.71|211.453|211.921|218.002|211.921|205.371|207.71|206.775|214.728|218.47|218.938|216.599|220.809|221.745|217.067|214.728|215.663|220.809|219.874|223.148|219.874|221.277|221.745|225.487|220.809|221.277|225.487|223.616|214.26|215.195|212.856|211.453|213.324|212.388|215.195|214.26|215.663|215.663|215.1954|224.5517|219.8735|221.7448|215.6632|205.839|207.7103|200.6931|201.6287|197.4184|203.5|210.0494|218.9379|213.3241|191.8046|193.208|185.4423|180.9512|180.0156|185.4423|184.5066|181.3255||167.4781|168.4138|175.8988|174.0276|174.7761|166.1682|162.2386|168.9751|170.6593|174.4018||176.8344|168.0395|173.0919|181.5126|182.4482|182.4482|184.3195|188.062|178.7057|173.279|176.8344|179.08|181.3255|189.4655|192.7402|182.8225|187.5942|193.6758|||198.8218|193.6758|189.4655|183.9453|173.0919|181.5126|177.2087
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|409|409|407|414|434.5|435|426|394.5|375|369.5|380.5|390|400|409|366|364.5|296.5|298.5|312|302|305.5|312|319.5|323.5|299.5|289|267|270|267|274|266.5|270|269.5|278.5|274.5|272.5|285|289.5|261|259.5|256.5|260.5|245|243|236.5|242|242.5|241|240|250|255||254.5|252.5|||234.5|229|230|||227|218|214|210|213|202|203|203.5|198|203|201.5|207.5|200.5|203.5|205|196.2|193|193.4|190.4|189.6|182.4|184.4|187.8|183|181.8|182.4|178.4|181.6|183|179.6|175|177|186|186.2|181.4|181.4|177.4|184.2|180|175|184|195.8|191.6|198.8|200|201.5|204.5|210.5|205|205|205|205|207|207|206|203.5|201|204|209|206.5|204|188.8|188.6|185.8|185.2|174.6|176|171.4|178.2|177.6|187|174|166.4|159|160.8|162.2|155|160.2|159|166|166.6|162.4|165|161|159|160.8|160.2|162|159|165.4|162.8|163.8|164.4|159.4|159.8|157|156.4|156.8|156.8|152.8|147.6|149.6|149.6|147.2|148.4|149.6|145|146|150.8|160.8|166.2|171.8|171.6|174|174.8|170.2|160.2|156.8|145|142|130|128.4|135.6|133|125.6|117.4|119.6|122.4|122|126|115.6|121|127||131.2|133.2|129|130.2|133|136.2|136|132.8|133|139|139|140|137|140|143.8|143|145.6|147|142.8|137||134.8|128|128.2|123|126.6|123.6|128|130|130.8|129.6|132|129|130.6||137.4|137|133.6|128.2|117|112.4|106.6|107|103.6|97|93.9|95.5|94.5|||88.7|91.4|94.2|97.8|91.8|87|83.4
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|148.7|150.1|153.65|150.7|149.45|150.3|149.8|149.3|146.3|144.05|145.55|144.2|142.6|142.95|141.35|141.45|141|140.75|141.3|141.25|139.1|140.3|142.3|142.45|138.6|139.1|138.4|139.8|140.8|141.7|142.85|143.4|143.2|140.2|139.65|142.1|149.75|153.2|153.25|157.2|158.65|158.95|159.7|156.6|155.6|155.85|152.8|150.1|152.45|153.2|151.95|151.3|151.3|151.3|||150|151.8||||149.25|149.2|150.25|153.45|155.95|157.45|157.45|158.65|157.75|156.25|153.8|153.05|151.4|151.7|150.65|149.95|150.8|149.25|152.15|152.25|152.6|154.8|152.65|150.3|152.8|150.45|149.2|152.65|152.8|158.55|156.9|152.75|150.65|146.85|152.6|151.15|147.45|144.7|141.25|141.25|142.65|147.75|147.9|153.35|151.1|155.3|159|157.35|156.35|155.4|159.2|158.1|157|159.3|157.6|156.3|161.05|162.85|160.65|162.55|163.75|161.55|162.9|162.7|161.55|164.7|168.8|166.7|175.05|175.2|172.4|172.85|169.75|167|164.6|160.45|157.5|157.05|155.2|156.15|156.7|155.6||156.1|157.1|158.25|158.9|161.55|157.3|158.25|156.5|156.8|162.2|157.3|159.25|158.55|160.3|157.9|154.4|152.1|152.7|152.75|153.3|152.6|151.75|152.15|151.85|154.9|155.2|157.95|159.55|156.1|156.5|156.6|163.4|164.65|161.3|162.05|160.7|158.95|163.1|158.5|158.7|157.05|155.8|152|151|147.8|146.3|145.4|145.7|149.75|148.9||150.6|146.5|147.6|143.9|141.8|142.95|157|158.65|163.15|162.65|159.95|158.6|153|149.5|148.75|150.8|148.85|143.55||140.25||140.8|140.8|140.15|135.65|135.6|141.4|142.5|143.75||149.15|147.5|148.1|143.25||153.9|152.1|155.15|140|134.15|134.85|134.65|134.85|142.45|142.75|137.7|133.4|141.65|||139.8|139.8|145.95|132.3|126.25|129.3|128.25
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|22.4013|22.3026|22.4013|22.046|22.2039|22.5789|22.9737|22.7171|22.796|22.2632|22.1645|22.2632|22.0658|22.2829|22.4605|22.2632|21.9474|22.3026|22.8158|23.0132|22.9342|22.7566|23.1513|23.0921|23.2697|23.1316|22.875|23.0921|23.0526|22.8355|22.8553|22.6579|21.9079|21.6316|21.4342|21.2171|20.7237|21.1184|20.4671|21.2763|21.7105|21.8684|21.4539|21.671|21.1579|21.9276|21.6908|22.046|21.4737|21.4737|21.75|21.2566|21.0197|21.4539||21.7697|21.9671|21.8487|21.5132||21.3158|21.375|21.0987|21.1184|21.1579|21.0987|20.6053|20.5263|20.2105|19.648|19.9934|20.1908|20.0526|20.25|20.3092|20.6053|20.546|20.4671|20.2895|20.8816|20.4474|20.6447|20.5855|20.0526|19.9145|19.7171|19.7368|19.5691|19.5|18.9375|18.9868|18.9474|18.3553|18.2961|16.6382|16.9046|16.8355|16.9934|16.5592|16.5789|16.2237|15.7204|16.1743|17.2401|17.2993|17.1414|16.9737|16.7961|16.8257|16.7664|16.1842|15.9967|15.9375|16.3421|16.1645|16.3914|16.5|16.66|16.42|15.86|15.83|16.13|15.07|15.36|14.78|14.65|14.72|14.73|14.39|14.69|15.16|14.69|14.68|14.83|14.59|14.51|14.5|14.82|15.05|15.4|14.94|14.85|14.52|14.5|14.88|14.62|14.39|14.38|14.61|14.27|14.41|14.8|14.95|14.93|15.12|15.29|15.18|15.33|14.58|14.1|14.34|14.63|14.25|13.95|13.49|13.77|14.07|14.29|14.41|15.63|15.81|15.44|15.73|15.56|15.59|15.67|15.67|15.13|15.52|15.14|15.05|15.21|15.85|15.96|15.42|15.31|15.16|15.62|16.37|16.1|15.95|15.8|15.96|15.8|15.81|16.19|16.63|16.49|16.36|16.19|16.04|16.97|17.41|18|17.82|17.52|17.7|17.09|16.47|16.21|16.98|17.38|15.89|15.23|14.56|14.46|14.61|15.35|14.31|13.65|13.62|13.91|14.33|14.8|14.95|14.76|15|15.28|15.15||15.99|15.9|14.35|14.09|14.25|14.97|14.79|14.54|15.14|14.99|14.31|13.86|14.64|||13.77|13.75|13.61|13.24|13.01|12.96|12.97
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.482|4.522|4.518|4.51|4.356|4.338|4.394|4.232|4.18|4.124|4.178|4.164|4.184|4.182|3.978|3.986|4.022|3.972|4.06|3.986|3.976|4.062|4.174|4.244|4.25|4.204|4.204|4.29|4.3|4.196|4.24|4.124|4|3.948|3.836|3.886|3.852|3.934|3.876|3.916|4.004|4.1|4.086|4.064|4.058|4.092|4.142|4.22|4.16|4.114|4.08|4.034|3.904|3.926|||3.882|3.93|3.956|||3.974|3.894|3.866|3.906|3.912|3.682|3.598|3.598|3.554|3.63|3.586|3.628|3.58|3.606|3.614|3.632|3.732|3.672|3.734|3.728|3.774|3.778|3.788|3.832|3.616|3.716|3.692|3.672|3.56|3.48|3.528|3.59|3.54|3.374|3.576|3.496|3.406|3.35|3.21|3.136|3.2|3.414|3.426|3.528|3.568|3.676|3.596|3.558|3.348|3.422|3.442|3.4|3.532|3.616|3.454|3.446|3.534|3.424|3.29|3.384|3.35|3.42|3.498|3.43|3.44|3.418|3.486|3.536|3.664|3.756|3.666|3.676|3.69|3.718|3.756|3.728|3.712|3.784|3.654|3.704|3.78|3.744|3.686|3.756|3.72|3.788|3.768|3.8|3.726|3.746|3.838|3.796|3.852|3.89|3.95|3.942|4.01|3.954|3.906|3.894|3.918|3.862|3.864|3.808|3.73|3.95|3.97|4.048|4.084|4.19|4.106|3.988|4|3.998|4.046|4.052|4.036|4.032|3.966|3.952|4.086|4.12|4.104|4.054|3.976|3.874|3.828|3.87|3.904|3.912|3.838|3.962|3.878|3.906|4.004|4.064|4.058|3.982|3.974|3.972|4.25|4.25|4.29|4.334|4.026|3.882|3.892|3.878|3.8|3.8|3.732|3.69|3.48|3.322|3.38|3.372|3.4|3.362|3.328|3.244|3.338|3.38|3.462|3.4|3.29|3.078|3.218|3.21||3.228|3.27|3.154|3.098|2.742|2.774|2.694|2.682|2.8|2.836|2.85|2.876|2.962|||2.974|2.916|2.814|2.58|2.49|2.53|2.486
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|20.6|21.16|21.2|20.88|21.04|21.64|21.76|21.56|22.04|19.72|20.16|20.8|20.44|20.52|20.8|21.36|21.76|19.58|19.7|19.8|19.48|19.7|20.32|20.36|20.32|20.92|20.28|20.4|20.6|20.44|20.68|20|19.8|19.46|19.72|19.8|20|20.36|20.04|19.64|19.6|19.84|19.18|19.18|18.5|17.82|15.7|15.8|15.9|15.72|15.94||15.4|15.62|||15.28|14.84|14.76|||14.82|14.58|14.32|14.6|14.14|13.82|13.48|13.42|13.08|13.1|13.34|13.28|13.04|13.28|12.94|13.5|13.8|13.1|13.16|13.2|13.32|12.48|12.56|12.58|12.48|12.5|12.52|12.5|12.66|12.72|12.74|12.8|12.84|12.64|12.8|12.26|12.2|11.86|11.44|11.42|11.68|12.44|12.3|12.34|12.26|12.16|12.48|12.46|12.7|12.8|12.78|13|12.58|12.7|12.66|12.56|12.8|12.6|12.52|12.78|12.76|12.3|12.48|12.22|12.18|12.02|12.24|12.28|12.74|12.7|12.58|12.44|12.38|12.54|12.64|12.88|12.8|12.78|12.6|13.04|13.4|13.54|13.62|13.54|13.3|13.2|13.1|13.1|13.16|13.24|13.18|13.14|13.18|12.9|12.82|12.58|12.8|12.42|11.98|11.92|11.9|11.78|11.6|11.24|11.12|11.3|11.4|11.7|11.28|10.94|11.06|11.2|10.74|10.8|10.76|11|11.18|11.2|11|10.24|10.36|10.34|10.48|10.48|10.5|10.5|10.56|10.62|10.86|10.88|10.94|11.26|11.04||11.16|11|10.72|10.4|10.6|10.6|10.6|10.46|10.58|10.76|10.84|10.6|10.54|10.24|10.3|10.32|10.42|10.4|9.75|9.7||9.61|9.54|9.62|9.4|9.4|9.8|9.94|8.74|8.72|8.22|8.24|8.5|8.44||8.95|9.32|9.41|9.07|9.02|9.19|9.16|9.04|8.94|9.02|9|9.2|9.25|||9.26|9.21|9.15|8.5|8.08|7.8|8.17
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.787|0.7765|0.7775|0.7675|0.7725|0.7705|0.785|0.786|0.8095|0.792|0.7865|0.784|0.765|0.75|0.726|0.721|0.705|0.6865|0.691|0.6805|0.67|0.685|0.677|0.67|0.652|0.6495|0.6575|0.635|0.6435|0.6345|0.606|0.5875|0.5905|0.57|0.571|0.58|0.57|0.575|0.5675|0.6065|0.621|0.635|0.641|0.6645|0.657|0.686|0.6955|0.706|0.7025|0.7045|0.705|0.695|0.687|0.716||0.715|0.723|0.709|0.705||0.6875|0.682|0.6725|0.6785|0.71|0.7195|0.709|0.7095|0.665|0.6695|0.6845|0.681|0.693|0.681|0.709|0.6805|0.67|0.67|0.6625|0.694|0.7065|0.7365|0.704|0.693|0.682|0.6745|0.687|0.717|0.7065|0.6725|0.6635|0.6285|0.63|0.596|0.542|0.556|0.55|0.5675|0.555|0.5465|0.544|0.547|0.5645|0.5945|0.6025|0.593|0.5935|0.617|0.61|0.622|0.6165|0.635|0.635|0.6555|0.6855|0.705|0.679|0.6955|0.7375|0.6405|0.6265|0.6405|0.6255|0.6435|0.6405|0.627|0.622|0.6545|0.665|0.709|0.7065|0.659|0.652|0.6635|0.654|0.662|0.6595|0.6535|0.665|0.6755|0.5965|0.5955|0.609|0.603|0.623|0.608|0.6035|0.6055|0.604|0.59|0.5875|0.612|0.5955|0.6005|0.629|0.6455|0.655|0.618|0.5965|0.544|0.5425|0.5435|0.5295|0.484|0.4704|0.474|0.4878|0.4924|0.48|0.504|0.504|0.5085|0.5075|0.4962|0.4986|0.5005|0.4966|0.485|0.4946|0.4868|0.4758|0.486|0.4936|0.4978|0.474|0.468|0.454|0.455|0.4628|0.4554|0.466|0.4794|0.496|0.494|0.501|0.516|0.511|0.51|0.5045|0.508|0.5285|0.565|0.5695|0.5785|0.571|0.5445|0.543|0.531|0.5185|0.4902|0.498|0.4964|0.465|0.427|0.42|0.4222|0.4398|0.455|0.4526|0.45|0.455|0.46|0.461|0.47|0.47|0.4526|0.4682|0.4884|0.4914||0.494|0.4968|0.4716|0.4502|0.4452|0.4556|0.4466|0.4436|0.465|0.4728|0.4738|0.4974|0.533|||0.5355|0.52|0.509|0.4806|0.469|0.4822|0.4924
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|5.41|5.42|5.41|5.47|5.51|5.51|5.5|5.53|5.54|5.51|5.59|5.58|5.49|5.49|5.34|5.47|5.46|5.5|5.53|5.61|5.65|5.7|5.63|5.72|5.79|5.73|5.73|5.72|5.72|5.73|5.73|5.76|5.69|5.71|5.43|5.5|5.45|5.51|5.48|5.59|5.64|5.67|5.67|5.69|5.68|5.68|5.7|5.77|5.73|5.67|5.74|5.85|5.78|5.77||5.73|5.8|5.74|5.72||5.74|5.7|5.76|5.69|5.79|5.74|5.73|5.78|5.84|5.87|5.89|5.89|5.88|5.9|5.89|5.93|5.96|5.89|5.9|5.83|5.82|5.87|5.85|5.91|5.8|5.72|5.8|5.73|5.67|5.54|5.49|5.48|5.46|5.39|5.22|5.31|5.29|5.25|5.28|5.24|5.14|5.13|5.29|5.32|5.37|5.3|5.37|5.32|5.23|5.21|5.2|5.07|5.05|5.22|5.16|5.2|5.09|5.15|5.27|5.2|5.19|5.21|5.15|5.25|5.26|5.21|5.27|5.18|5.21|5.33|5.57|5.59|5.62|5.69|5.78|5.65|5.6|5.6|5.67|5.63|5.6|5.61|5.79|5.82|5.84|5.83|5.94|5.87|5.96|5.88|5.88|5.9|5.88|5.84|5.9|5.95|5.86|5.8|5.64|5.6|5.69|5.72|5.67|5.62|5.62|5.7|5.82|5.74|5.84|5.78|5.89|5.9|5.91|5.93|5.94|6.07|5.97|5.94|6.03|6.03|6.02|6.06|6.12|6.09|6.13|6.2|6.1|6.09|6.17|6.08|6.07|6.15|6.2|6.08|6.27|6.33|6.25|6.18|6.19|6.15|6.39|6.38|6.41|6.5|6.44|6.44|6.5|6.51|6.49|6.4|6.4|6.24|6.29|6.27|6.23|6.27|6.22|6.2|6.25|6.06|6.01|6.16|6.35|6.35|6.31|6.32|6.23|6.33|6.21||6.35|6.32|6.27|6.3|6.09|6.26|6.04|5.95|6.08|6.04|5.99|5.95|6.1|||6.15|6.08|6.2|6.13|6|6|6.08
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|9.02|8.95|9.08|9.2|9.11|9.38|9.18|9.31|9.04|8.98|9.03|8.98|9|8.81|8.59|8.79|8.78|8.89|8.95|8.86|8.86|9.04|9.17|8.97|8.89|8.89|8.79|8.88|8.87|8.86|8.59|8.54|8.56|8.22|8.34|8.42|8.32|8.62|8.5|8.57|8.8|9.09|8.93|8.85|8.93|9.07|8.98|8.95|8.96|8.93|8.99||8.72|8.89||9.01|9.07|9.05|||8.82|8.71|8.68|8.38|8.54|8.52|8.55|8.43|8.48|8.32|8.45|8.57|8.77|8.75|8.66|8.32|8.45|8.15|8.12|8.15|8.12|7.93|7.8|7.87|7.63|7.89|7.89|7.82|7.98|7.74|7.77|7.72|7.71|7.53|6.98|7.12|6.83|6.75|6.62|6.7|6.81|6.76|7.08|7.18|7.27|7.12|7.16|6.87|6.78|6.56|6.56|6.61|6.57|6.58|6.57|6.74|6.59|6.5|6.48|6.33|6.39|6.36|6.16|6.18|6.05|6.11|6.15|6.31|6.29|6.55|6.61|6.58|6.49|6.55|6.57|6.63|6.68|6.73|6.84|6.69|6.83|6.86|6.88||6.99|7.03|7.06|7.08|7.12|7|6.96|7.07|7.1|7.18|7.33|7.58|7.7|7.61|7.38|7.29|7.1|7.26|7.04|6.97|6.53|6.49|6.47|6.4|6.48|6.36|6.57|6.76|6.66|6.64|6.73|6.73|6.84|6.66|6.75|6.67|6.64|6.92|7.05|7.07|7.05|7.17|7.04|6.77|7.02|6.83|6.93|7|7.06|7.01|7.38|7.42|7.37|7.28|6.94|6.84|7.07|7.52|7.79|7.99|7.86|7.61|7.75|7.19|6.97|7.04|7.01|6.83|6.97||6.21|6.2|6.16|5.95|5.82|5.38|5.54|5.57|5.83|6||5.75|5.67|5.77|5.72||6||5.21|5.24|5.3|5.41|5.25|5.23|5.64|6|5.92|6.03|6.25|||5.9|6.04|5.82|5.88|5.83|5.99|5.76
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|312.5|312.5|303.5|304|307|300|289|287.5|289|275|281|275|268|276|275|272.5|270|266|255.5|258.5|264.5|275|282.5|285|274|271.5|271.5|274|275|274.5|273|266|259.5|248.5|245.5|248|248|246.5|245|248|255|252.5|250|251.5|254|258.5|259.5|262|261.5|265|266.5|263.5|254.5|259||266|269.5|270.5|||268|264.5|257|255|259|258|259.5|264|256.5|249.5|247|252|250|247|259.5|251.5|247.5|251.5|241.5|242.5|245|254.5|256.5|255.5|250.5|242|243|242.5|234.5|222.5|218|221|212|203.5|187.6|180|181|181.2|180|178|177.6|180.8|197|205.5|203|200|202|202|202|198.8|200|203|201|209.5|210|212|212|204|201.5|191.2|186|185|187|190.6|183|185.6|198|200|206|228|225|228|221|213|212|212|207.5|206.5|206|206|191|195|191.6||187.8|187.6|190.6|181.2|182.8|182.2|182.6|186|189.4|193.6|191.4|193|193.8|193|186.6|179.2|173.4|173.2|164.6|164.6|165.4|162.6|166.4|164.4|163|166.6|168.8|169.8|169|170|169.8|165|167.8|161.6|160|158|161.6|166|168.6|171.2|171.2|172|168|166|175|178|178.4|183.2|188.6|188.8|191.4|188.2|185|185.6|185|182|181|197.4|199|207|201.5|199.8|196.6|185.2|191|190.4|192.6|190.4|191.8||182|183|188|186.6|174.8|168.4|162|173|170.6|172.4||170.2|170|175|174.2|178|179.6|191.2|177.4|173|171|166|152|153.6|164|161.8|151.6|150.2|160.4|||166.8|160|150|143|136.8|131.2|134
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|46.91|46.13|46.79|47.18|46.55|47.09|48.06|47.97|46.56|46.54|46.09|45.31|45.18|44.7|42.7|43.05|42.25|42.08|42.43|41.8|41.14|41.66|42.45|43.23|43.54|43.42|43.66|45.04|45.71|41.2|41.17|41.02|40.34|39.14|38.35|39.08|38.37|39.96|39.3|37.82|37.83|37.41|37.67|37.75|38.08|38.07|38.36|38.85|38.84|39.67|38.22||38.73|38.73|||38.98|38.78||||38.74|37.71|37.48|38.06|37.98|37.46|37.02|37.25|37.05|37.12|38.26|38.16|37.83|37.65|37.45|37.34|37.61|37.25|37.62|37.42|37.73|37.37|37|36.94|36.72|36.94|37.37|37.38|35.84|35.55|36.34|35.45|35.15|34.42|34.63|34.23|33.64|32.99|31.9|31.9|32|33.4|35.05|36.23|35.67|33.27|33.45|33.48|32.87|32.76|33.75|33.61|34.84|35.88|37.62|35.26|33.91|33.35|32.92|33.18|33.87|33.92|32.74|31.56|31.91|32.66|31.65|31.79|33.39|32.94|33.1|33.04|33.14|33.12|32.44|33.06|32.76|33.65|32.25|32.48|33.37|33.14||33.09|33.96|33.92|34.11|33.85|32.78|32.9|33.34|33.47|33.54|33.19|33.28|33.4|33.24|32.15|31.77|31.77|31.73|31.54|31.4|31.11|31.12|31.66|31.65|32.04|31.78|32.32|32.45|32.22|32.38|33.17|27.87|27.52|27.09|26.72|26.07|26.48|27.08|26.58|26.85|25.34|25.42|25.51|24.69|24.7|24.99|24.3|24.53|24.94|24.97||25.43|24.68|25.03|24.63|25.15|24.97|26.63|26.76|27.09|27.35|26.76|26.76|25.53|25.53|24.65|24.12|24.19|23.83||22.31||22.39|22.39|21.96|21.24|21.57|21.97|22.93|22.87||23.41|22.31|22.3|22.33||23.53|23.53|22.67|23.06|22.23|21.98|21.75|21.38|22.1|22.11|20.86|21.5|23.64|||22.94|22.59|21.99|20.97|19.59|19.84|19.68
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|43.3|45.55|41.6|40.75|41.5|41.8|40.95|41.15|40|39.85|41|41.15|40.05|39.9|39.3|38.9|38.5|38.3|37.9|36.15|36.25|37.65|37.15|38.2|38.25|38.5|36.9|36.85|36.45|35.25|35|34.55|33.75|33.8|32.15|31.5|31.6|31.85|31.35|33|33.8|33.85|33.75|33.65|33.25|35.45|37.4|38.4|38.05|36.65|36.55|35.75|35.9|35.25|||34.85|34.6|33.9|||34.3|34.4|33.1|33.4|33.25|32.3|32.6|33.15|32.6|33.1|32.8|31.95|31.4|30.75|29.9|30.9|30.9|29.6|28.6|27.25|27.5|27.55|27.9|27.05|26.6|25.05|25.15|25.25|24.55|23.8|23.4|22.8|23.6|22.5|22.65|23.1|22.85|22.3|21.65|21.9|21.75|22.7|22.5|22.55|22.95|22.3|22.2|21.8|22.1|21.15|22.35|21.95|22.3|22.25|22.5|22.45|22.8|22.55|23.3|23.7|23.7|23.7|23.7|23.65|23.85|24.25|23.8|23.5|24.45|24.75|24.55|24.85|25.3|25.55|24.9|24.2|23.55|23.7|24.1|23.55|23.7|22.5|23.2|22.5|22.05|22.25|22.6|22.6|22.3|21.9|22.45|21.9|22.45|22|22|22|22|21.75|21.25|21.3|21|20.75|20.3|20.15|19.54|19.28|19.08|19.74|19.58|20|20.25|19.68|19.54|19.3|19.4|19.46|19.06|18.64|18.72|18.66|18.86|19.06|19.2|18.86|18.84|18.5|19.02|19|18.66|18.54|18.9|18.32|18.08|18.24|17.74|18.2|18|17.52|17.78|18.02|18.04|18.36|18.68|19.38|18.98|17.74|17.6|17.38|17.9|17.26|16.66|16.88|16.14|16.68|16.78|16.7|16|16.3|16.08|15.4|16|16.02|16.36|16.4|15.7|15.74|15.52|16.08||16.54|16.34|16.62|16.86|16.82|17.54|16.62|15.76|16.02|15|14.66|14.86|15.44|||15.32|15.06|15|14.68|14.58|15.16|15.3
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|644|655|652|650|663.5|676.5|680|691|662.5|637.5|624.5|623.5|632.5|637.5|626.5|636.5|633.5|630.5|631.5|625.5|623.5|640|636.5|627.5|621.5|616|616|623.5|630.5|632.5|630.5|636.5|640|629.5|614|614|608|626.5|612|622.5|626.5|626.5|626.5|626.5||627.5|622.5|641|638.5|643|651|633.5|628.5|640|||623.5|610||||612|617|601|600|598.5|602|594.5|606|602|599.22|595.5||600|592.5|591.5|598|596.5|608|609||593.5|598.5|603|610|608|620.5|628.5|631.5|601|602|610|614|608|601|623.5|588.5|582.5|564|557.5|556.5|565|580.5|567|591.5|600|608|605|621.5|618|620.5|625.5|625|609|611|618.62|618|628.5||618|614|612|610||600|601|608|601|598.5|609|619|609|604|609|601|590.69|592.5|595.5|601|591|605||||617|620.5|615|608|604|596.46|593.5|601|600|603|582.5|565|552||547.5|534||535|527||518.5||527|529|||540|546.5||||534||||527|||528|535||529|||526||526||527|520|525|520|520||513.5|514.5|527|548.5|544.5|557.5||557.5|551.09|549.37||540.5|547.5||538||||525|526|516.5|498.75|501.5|518.5|521|518||504.75|489.25|480|||||473.5|472.25|||462.5|457.25|477.75||473.25|485|489.25||||463.5|480|467.5|451.75|447|446.5
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|42.02|41.11|40.77|41.36|40.98|39.87|39.45|38.95|38.9|37.98|37.66|38.45|37.91|37.55|36.41|37.26|36.78|36.91|37.3|37.56|37.45|37.65|37.37|37.54|36.66|35.88|35.98|35.51|35.52|34.9|35.85|35.88|36.63|36.38|35.86|34.51|34.16|34.88|35.09|35.63|36.4|36.62|35.88|33.83|30.76|31.13|31.49|31.69|30.89|30.71|31|29.67|29.67|29.67|||29.51|29.01||||29.57|29.39|29.18|29.98|30.53|29.83|29.64|27.62|28.08|29.3|30.37|29.52|29.61|28.66|27.41|27.72|27.6|27.09|27.77|27.91|27.92|27.27|26.32|25.98|25.86|26.16|26.62|26.93|26.66|28.06|28.15|28.57|27.96|27.07|26.91|26.77|27.14|26.12|25.73|25.73|25.75|26.68|27.77|28.66|28.75|30.45|30.64|30.75|29.89|29.89|30.57|30.34|30.59|30.96|31.26|30.95|30.59|30.3|29.29|29.79|29.75|29.64|29.37|28.45|28.48|28.94|28.91|28.56|30.18|30.19|29.77|29.61|29.82|30.01|30.5|30.18|29.91|30.09|30.07|28.75|29|28.35||28.15|28.21|28.39|27.77|28.25|27.35|27.35|28.18|28.05|28.27|27.48|28.2|28.48|28.2|27.11|26.53|26.94|26.98|26.39|26.11|25.95|25.69|26.44|26.46|26.54|26.66|26.93|25.9|27.11|25.77|25.62|25.83|26.3|26.04|26.29|25.34|25.3|25.75|26.19|26.29|25.89|26.18|25.42|25.41|25.47|24.35|24.84|25.25|25.75|25.04||25.93|26.12|26.33|24.84|24.94|24.24|25.89|26.15|26.79|26.69|25.59|25.46|24.69|23.68|23.2|24.2|23.52|23.11||22.55||22.53|22.53|21.5|19.7|19.61|20.12|20.96|21.23||22.07|21.93|22.27|22.51||24.52|24.52|23.03|22.04|22.29|22.56|21.98|22.11|23.06|22.66|21.38|22.09|23.43|||23.33|23.33|22.09|21.68|20.84|21.53|21.98
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|74|73.2|76.4|75.6|75|78.8|78.2|79.6|80.2|78|84|85.2|87|85.4|85|85.4|85|89.53|92.33|100||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|75.9956|79.8176|83.5507|82.4396|80.0398|80.8842|76.9733|80.1731|75.3734|75.1067|80.4842|81.8174|83.4174|85.3728|82.1285|82.2174|83.5062|87.106|90.6614|92.1724|91.8169|96.4388|108.0826|106.0383|106.6604|107.5493|101.683|98.6609|93.0612|91.1947|91.0169|89.2392|82.3507|83.7729|79.062|80.0842|81.3286|84.2617|83.9062|84.8839|86.4394|86.8394|85.1506|85.195|85.3284|87.5949|89.8614|89.5948|91.9946|87.2393|86.6616||89.5059|89.3281|||88.8837|89.7725|88.7948|||90.768|91.1947|88.8837|91.0169|83.5507|79.9064|79.6398|78.3065|79.1954|77.3288|79.9953|79.5509|78.8398|80.4398|79.7287|80.6175|84.5284|87.7282|83.4618|80.9731|79.462|76.7066|79.9064|83.7284|83.1063|81.773|81.2397|80.6175|82.8396|80.262|82.3952|89.0615|91.9057|99.7275|98.1276|96.7055|91.5502|90.3058|92.7946|90.4836|90.3058|92.439|91.5502|93.5057|93.6834|92.6168|93.3279|96.1722|94.75|92.9724|96.3499|98.6609|96.7055|99.1942|98.3054|99.1942|99.0164|99.0164|99.9053|100.2608|99.9053|100.7941|101.3274|103.4606|102.9273|100.6163|100.4386|100.7941|98.4831|88.6171|86.9283|86.1283|87.7282|82.3952|80.3509|81.1508|80.9731|80.9731|79.5509|85.7728|90.6614|87.0171|82.7507|82.3063|82.2174|82.9285|80.1731|81.4175|80.3509|80.4398|79.0176|78.5732|80.7064|79.9953|77.3288|73.7735|77.951|77.0622|82.3952|79.9064|77.5066|78.751|81.773|75.64|72.0847|72.7958|73.1513|74.929|72.7069|74.5734|74.129|74.129|76.7955|74.929|75.0178|73.2402|73.9512|74.8401|75.3734|76.7066|75.4623|75.5511|75.8178|75.64|75.5511|74.7512|74.129|71.9958|74.2179|72.4402|72.2625|71.9958|71.818||71.5514|75.0178|69.4182|67.996|65.7739|62.3964|61.3298|59.1077|58.6632|58.841|60.7076|61.5075|61.5075|61.5075|61.3298|57.33|58.5744|62.2186|64.7962|62.1297||62.0408|63.463|61.3298|60.9742|59.0188|58.4855|58.5744|55.9967|55.7301|56.9745|53.7746|54.1302|51.7303||51.997|52.5303|51.9081|52.6191|51.3748|49.4193|48.886|49.1527|49.7749|47.9972|46.0418|45.3307|44.353|||43.7308|42.0864|40.8865|41.242|39.8199|38.3978|39.1533
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.12|0.12|0.11|0.11|0.12|0.12|0.11|0.12|0.12|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.11|0.11|0.12|0.12|0.12|0.13|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.15|0.15|0.14|0.13|0.13||0.12|0.13|0.12|||0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.13|0.12|0.12|0.13|0.13|0.13|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.1|0.11|0.1|0.1|0.1|0.09|0.09|0.08|0.08|0.08|0.08|0.08|0.07|0.07|0.07|0.07|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.1|0.09|0.1|0.1|0.09|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.1||0.1|0.11|0.11|0.11|0.11|0.11|0.1|0.1||0.1|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.12|0.11|||0.12|0.11||0.11|0.11|0.12|0.12|0.12|0.12|0.11|0.12|0.11|0.1|0.1|0.1|0.1|0.1||0.09|0.09|0.09|0.09||0.09|0.09|0.09|0.09|0.09||0.1|0.1|0.1|0.1||0.1|0.1|0.1|0.09|0.1|0.1|0.09|0.09|0.1|0.1|0.1|0.1|0.11|||0.1|0.1|0.1|0.09|0.09|0.09|0.1
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|126.4|126.75|126.9|123.4|122.2|121.7|121.6|121|118.45|117.65|117.45|119.15|118.9|115.45|113.75|106.75|104.45|102.5|103.33|103.88|104.85|108.15|111.4|112.35|111.1|110.4|105.7|107.5|108.35|108.55|110.1|106.5|105.95|107.6|104.35|104.38|106.65|105.1|101.72|104.38|103.6|102.58|102.33|102.62|102.6|103.28|102.53|102.6|101.97|105.08|102.85||101.97|101.97|||102.17|102.75||||99.38|99.97|98.83|102.08|101.42|100.28|101.22|99.67|98.25|95.97|96.67|94.33|94.45|94.3|93.97|92.55|95|94.95|92.67|94.47|94.3|92.9|127.05|125.15|125.45|129.4|131.8|131.2|129.1|127.65|128.85|124.95|129.5|122.95|124.3|123.35|120.25|115.95|112.85|112.85|108.05|108.3|104.83|110.85|110.4|111.75|109.9|109.8|109.9|109.75|110.95|110.5|111.65|111.4|113.55|113.65|114.45|114.95|111.95|113.6|112.7|112.9|113.6|110.9|110.9|115.85|110.45|111.35|117.4|107.6|105.35|105.55|105.4|104.03|104.4|103.25|101.92|102.53|101.95|101.95|101.72|101.85||102.65|102.55|102.05|101.38|100.3|100.9|95.58|96.83|93.53|91.95|92.08|92.85|92.95|90.8|88.4|86.8|86.95|86.38|85.8|85.6|85.55|89|84.4|89.6|87.22|86.92|88.05|88|87.65|88.67|86.3|84.97|82.42|80.65|80.78|80.67|78.3|76.03|77.28|77.88|76.78|76.67|75.92|75.83|75.22|75.22|74.38|75.7|77.45|77.12||78.22|79.6|80.95|77.53|79.47|78.88|83.6|86.1|86.88|86.12|84.42|84.25|81.5|80.7|77.08|77.92|73.88|71.97||68.6||68.58|68.58|68.03|65.3|65.33|66.92|70.45|70.1||68.58|65.9|65.92|64.35||66.2|66.2|59.8|57.8|56.6|55.58|55.92|56.23|57.3|57.2|53.77|55.3|59|||62.85|62.85|60.15|57.3|54.88|55.6|56.9
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|96.8|94.45|99.9|94.95|93.6|94.35|95|98.5|97.7|96.15|96.3|97.3|95|95.4|90.45|91.35|90.45|87.55|85.55|84.95|84.6|85.45|84.2|83.7|82.65|83.3|85|84.6|84.15|79.65|79.75|77|77.55|78.25|76.3|74.8|74.15|75|75.45|78.75|79.75|77.65|74.5|76.4|80|82.25|68.95|69.35|67.85|69.8|71.25|71|69.5|68.8||69.9|68.4|71|||72.75|69|65.9|63.15|65.35|65.65|64.7|63|62|59|58.8|57.1|56.2|55.1|57.45|57.9|56.25|56.7|56|57.65|57.2|58|60.15|59.3|60|57.15|56.15|54.45|54.45|48.3|47|46.66|48.38|46.98|44.32|43.42|41.92|42.86|42|42.1|41.68|42.46|43.28|45.32|46.64|46.96|45|44.24|44.48|43.72|44.88|44.84|42.72|44.24|44.98|45.46|45.28|45|44.06|44.8|43.84|44.94|43.4|44.12|42.22|42.76|44.78|43.68|44.6|45.52|49.26|49.94|50.9|50.15|49.44|49.14|50.25|50.5|49.94|49.5|49.5|50.15|49.94||50.9|49|49|49|49.58|51|50.05|50.6|49.9|51.05|51.7|55|50.9|50.5|49.86|46.54|45.6|45.86|45|44.54|44.8|43.76|47.26|45.8|47.16|45.66|48|46.54|45.94|47.3|48.8|50|49.84|51.55|48.48|49.06|47.98|47.8|48|47.66|48.9|51.2|51.15|52.5|52.5|52.4|55.95|56|57.6|56.2|56.7|56.4|58.15|60.7|59.75|56.55|56.45|60|61.5|62.45|61|59.75|60.45|56.8|53.5|52.5|54.45|54.35|52||49.82|51|51.2|51|49.96|49.08|46.36|49.46|54|54||54.25|52.55|53.9|51.65|54.95|55.85|58.7|53.35|50.4|49.18|50.9|54.9|55.5|57.45|53.75|51|51.2|55|||54.2|55.65|48.88|46.44|44.5|49|50
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.82|1.83|1.83|1.84|1.85|1.93|1.92|1.89|1.85|1.82|1.78|1.81|1.85|1.84|1.85|1.91|1.94|1.9|1.96|1.94|1.93|1.95|1.94||1.95|1.94|1.98|2|2|2.01|2|2.05|2.05|2.09|2.03|2.06|2.05|2.11|2.08|2.1|2.12|2.11|2.06|2.04|2.02|2.09|2.13|2.15|2.18|2.22|2.31|2.33|2.35|2.3||2.16|2.18|2.19|||2.14|2.12|2.07|2.13|2.08|2.12|2.08|2.07|2.05|2.08|2.06|2.17|2.21|2.16|2.13|2.2|2.03|2.11|1.99|1.96|2|1.94|1.86|1.9|2|1.96|1.95|1.88|1.92|2.02|1.97|1.95|2.01|2.14|2.26|2.24|2.18|2.27|2.2|2.19|2.18|2.12|2.25|2.25|2.36|2.41|2.35|2.73|2.75|2.77|2.74|2.86|2.77||2.79|2.66|2.65|2.63|2.76|2.8|3.45|3.45|3.5|3.48|3.43|3.4|3.36|3.52|3.52|3.63|3.62|3.74|3.7|3.57|3.61|3.6|3.53|3.52||3.46|3.5|3.55|3.69|3.66|3.62|3.54|3.65|3.47|3.42|3.52|3.55|3.47|3.67|3.63|3.49|3.6|3.53|3.45|3.88|3.85|3.93|3.96|3.8||3.53|3.51|3.6|3.58|3.62|3.39|3.3|3.3|3.28|3.35|3.32|3.2|3.19|3.2|3.2|3.2|3.21|3.18|3.13|3.06|3.04|3.04||3.05|2.95|2.99|3.02|2.99|2.97|2.9|2.8|2.73|2.72|2.69|2.73|2.81|2.8|2.73|2.63|2.58|2.59|2.73|2.7|2.75|2.89|2.81|2.88|2.79|2.82|3.19|3.05|3.09|3.1|3.17||3.01|2.91|2.96|2.85|2.94|2.91|2.89|2.81|2.81|2.8|2.73|2.65|2.84|2.79|2.91|2.92|2.78|2.7|2.51|2.52|2.3|2.4|2.4|2.61|2.6||2.45|2.33|2.16|2.19|2.11|2.16|2.08
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|299.5|291|300.5|299.5|298|303.5|303|300.5|292|291|298|310.5|309.5|306|297.5|296|297.5|300|299.5|318|312|313|314|308.5|308|309|308.5|314.5|310|311.5|308|308.5|285.5|280|271.5|271.5|272|274|270.5|270|268|268|262|262|254.5|277|277.5|289|278|274|273||270|274.5|||260|272|268.5|||268|273|255|261.5|269.5|264.5|259|255.5|252|248|248.5|251.5|244.5|242|239|235|241.5|229.5|225|216|219.5|224.5|221.5|226.5|222.5|220.5|229.5|214.5|206|204.5|205.5|206|214|209|210.5|209|200.5|201|195.2|197.6|199|208.5|208.5|214|207.5|202.5|204|206|206.5|209|217.5|217|215|211.5|206|207|209|207|214.5|215|205.5|200.5|200.5|204|201.5|205|202|203.5|207.5|199.2|201|201|201.5|199|198.8|201.5|201|206|198.2|204.5|212|209.5|220|208|207.5|216|203|210|209|209|206.5|206|213|211.5|215|211.5|210|209.5|211|207.5|205|199.8|199.6|195.8|191.8|193.6|196.6|198.2|192.8|197.8|198|192.4|189.8|186|184.6|184.6|169|171|166|168|168.6|173.8|170|169.4|165|167.6|173.8|175|175|173.6|170.8|175.4|176||171|174.2|172.8|168.8|167.2|166.4|175|173.8|176.6|179.4|183.2|183|185|184.2|189.2|183.6|180|178.6|173.8|179||180|173|174.4|175|174|172|174.4|174|169.2|160.8|161.6|165.4|163||168.6|172.2|169.2|164.4|162.2|164.6|149.6|149|143.6|143|145|141.4|143|||140|143|140.4|136.6|120.4|121.2|127
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|35.65|35.38|35.17|35.05|36.15|35.75|35.58|35.7|34.98|34.2|34.4|34.58|34.4|34.23|33.4|33.92|34.4|33.9|34.38|34.77|34.8|35.3|35.65|35.45|35.3|35.33|35.1|34.8|34.85|35.25|35.02|34.55|33.7|35.08|34.75|35.12|35.2|34.73|32.95|32.7|31.88|31.45|31.32|30.62|30.52|30.35|30.55|29.77|29.8|29.27|29.2|29.18|29.1|29.2|||29.02|29.07||||28.9|28.73|28.98|29.15|29.35|29.48|29.38|29.27|28.88|29.1|29.1|29.23|29.57|29.55|29.38|29.55|30.12|30.27|30.65|30.02|29.8|29.3|28.95|28.52|28.23|28.27|28.23|28.68|28.25|28.23|28.1|27.8|28.85|28.43|28.23|28.02|27.4|27.75|26.95|27.18|26.98|27.88||28.98|28.88|28.75|28.7|28.75|28.55|28.4|29.05|29.1|28.95|28.7|28.93|29.02|28.73|28.15|28|28.3|28.75|28.7|28.75|28.9||28.93|29.05|28.77|29.05|29.05|29.05|28.82|28.85|28.7|28.85|28.95|28.55|28.35|27.9|28.3|28.35|28.2||28.5|28.45|28.6|28.55|28.4|28.3|28.6|28.2|28.73|28.8|28.62|28.82|28.62|28.6|28.15|27.4||28.35|27.4|26.95|27.15|27.25|27.7|27.8|27.85|27.85|27.85|27.75|28.1|28.05|28.1|28.2|28.12|27.85|28.23|27.95|28.35|28.45|28.8|28.3|28.2|28.1|29.18|29.85|30|31.3|31.48|31.93|31.48|31.3|30.4|30.35|30.45|30.45|30|30.25|30.38|31.05|30.45|31.73|30.93|30.05|30|30.15||30.05|30.75|30.32|30.25||29.8|28.77|29.85|31.25|31.95|31.75|32.2||33.75|34.08||||33.65|33.48||34.7|34.33|33.92|34.95|35.02|34.35|33.7|33.45|33.85|34.05|33.38|32.9|33.5|||33.23|32.9|32.92|32.8|32.52|32.67|32.3
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|122.6039|124.5975|124.9962|124.5975|124.1988|123.6007|124.7969|123.9994|123.8001|124.5975|125.5943|125.5943|125.1956|125.1956|126.5911|125.5943|126.9898|125.1956|125.1956|125.7936|126.5911|127.0482|126.6506|127.6447|126.2529|125.6565|125.06|125.6565|124.2647|123.0718|122.4753|122.8729|123.2706|123.2706|124.2647|124.2647|122.2765|124.8612|120.6859|119.2941|119.2941|119.4929|119.0953|117.9023|115.3176|117.3059|118.1012|120.2882|118.3|120.0894|121.8788|121.4812|122.2765|119.2941||118.3|118.8965|119.0953|||116.3118|115.1188|113.1306|114.92|116.1129|118.6976|118.6976|118.1012|116.5106|116.3118|117.1071|116.7094|118.3|118.1012|119.2941|118.1012|118.4988|119.2941|113.9259|115.3176|118.3|119.4929|119.2941|119.2941|119.0953|119.8906|120.2882|120.4871|121.68|121.8788|124.2647|123.6682|118.3|115.3176|110.9435|113.3294|112.5341|111.7388|107.9612|108.7565|106.7682|106.9671|109.3529|114.1247|113.9259|113.3294|112.1365|110.3471|105.3765|104.9788|107.3647|108.16|107.9612|110.7447|109.3529|110.7447|109.3529|111.1423|109.7506|107.3647|107.5635|107.3647|109.5518|112.1365|107.9612|109.1541|110.3471|111.1423|110.5459|111.3412|113.5282|110.7447|111.3412|109.7506|107.9612|108.7565|108.3588|109.9494|110.7447|108.9553|112.3353|113.3294|112.3353||112.7329|112.3353|111.3412|110.5459|110.3471|108.5576|107.3647|104.9788|106.9671|108.16|107.3647|109.3529|108.5576|109.3529|107.7623|107.3647|107.1131|107.7115|107.911|108.7089|105.1185|106.3153|106.9137|105.5174|103.1238|105.9163|107.911|107.911|106.7142|108.1105|108.3099|109.1078|109.5067|110.903|109.3073|112.8976|110.7035|111.3019|112.6982|114.0944|114.0944|113.2966|116.2886|112.4987|114.0944|113.895|117.6848|114.2939|116.488|116.0891|113.6955|115.0918|114.6928|113.2966|112.4987|111.1024|111.1024|114.2939|112.2992|112.0998|116.488|122.0731|120.4773|115.6902|114.6928|116.488|111.5014|110.5041|108.7089||104.7195|107.1131|107.5121|103.1238|99.6332|94.7463|93.5495|96.4417|95.7436|97.0401||95.4444|98.0374|96.7409|100.5308|103.9217|105.9163|106.7142|102.1265|103.5228|101.7276|102.1265|100.5308|100.3313|104.5201|106.3153|106.3153|106.7142|106.7142|||109.1078|108.1105|103.9217|103.5228|105.3179|105.7169|105.7169
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|16.47|16.51|16.38|16.34|16.28|16.26|16.47|16.26|16.34|16.45|16.32|16.41|16.41|16.28|16.06|16.36|16.16|16.67|16.98|16.8|16.75|16.49|16.34|16.3|16.04|16.02|16.28|16.18|16.26|15.5|15.38|15.67|15.58|15.65|15.67|15.77|15.77|16.24|16.08|16.26|16.47|16.67|16.71|16.67|16.55|16.24|16.36|16.2|16.36|16.32|16.38|16.32|16.24|16.14||16.02|16.24|16.41|||16.24|16.24|15.54|15.5|15.63|15.58|15.69|15.54|15.67|15.42|15.58|15.77|15.79|16.16|15.67|15.4|15.46|15.42|15.48|15.52|15.63|15.69|15.67|15.48|15.48|15.38|15.4|15.61|15.71|15.56|14.91|14.66|15.32|15.28|14.85|14.6|14.58|14.52|14.52|14.4|14.31|14.23|14.2|14|14.23|14.21|14.15|14.23|14.2|14.34|14.25|14.42|14.44|14.46|14.46|14.38|14.48|14.54|14.52|14.35|14.62|14.62|14.7|14.66|14.52|14.66|15.09|15.1|14.72|15.07|15.15|15.2|15.26|15.32|15.34|14.91|14.96|14.68|14.66|14.62|14.54|14.46|14.85||15.08|15.36|15.28|15.65|15.58|15.28|15.13|15.17|15.07|15.48|15.77|16.14|16.08|16.04|15.85|15.75|15.87|15.97|15.95|15.73|15.77|15.87|16.12|16.08|16.16|16.34|16.38|16.12|15.71|15.89|15.88|16|16.02|15.79|15.8|15.7|16.04|16.32|16.66|16.55|16.47|16.47|16.34|16.45|16.36|16.47|16.32|16.96|16.84|16.92|17.06|17.04|16.82|16.96|16.73|16.41|16.34|16.71|16.57|17.31|17.57|16.94|16.96|16.49|16.61|16.49|16.26|16.51|16.47||16.32|16.49|16.45|16.53|16.43|16.43|16.32|16.41|16.55|16.55||16.26|16.26|16.26|||16.22|16.16|16.12|16.22|15.91|16.08|15.87|15.48|15.67|15.22|15.26|15.15|15.17|||15.15|14.64|14.46|14.86|14.4|14.46|14.66
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|103.45|103.65|105.5|105.8|104.4|104.1|105.9|105.2|106.15|104|105|103.35|102.85|102.85|100.22|102.15|99.72|99.65|98.25|98.05|88.55|88.7|90.3|89.67|90.1|90.6|89.28|88.2|88.8|88|88.5|88.25|87.53|87.17|85.42|85.58|85.22|86.1|85.35|88.7|89.55|89.92|88.65|87.38|87.72|87.88|89.33|88.55|88.07|90.45|88.1|86.35|86.15|86.55|||88.25|87.92||||85.67|83.67|83.88|86.4|83.88|83.28|81.42|81.22|81.53|82.55|82.45|82.7|82.95|82.6|83.12|82.85|83.83|81.58|82.85|82.05|82.3|81.42|81.03|80.85|81.03|82.7|82.85|84.9|82.35|83.33|83.28|74.85|73.58|68.75|66.6|67.08|65.53|66.4|64.35|64.35|64|66.9|68.1|71.17|69.78|71.08|72.75|74.5|74.2|74|75.58|76|77.42|77.42|76.7|76.7|76.85|76.5|77.22|77.17|77.42|75.58|75.28|74.7|76.3|77.72|78.35|79.22|80.75|81.67|82.4|80.85|80.1|80.2|79.78|80.7|81.33|81.08|79.92|79.92|80.8|80.4||79.92|80.85|81.17|83.42|80.95|80.65|82.7|85.33|84.3|84.3|84.35|84.55|83.58|83.25|79.25|79.4|79.45|79.22|78.7|77.3|76.5|77.25|78.75|78.9|78|78.2|79.1|78.65|80.7|80.7|80.25|79.62|81.15|80.2||79.47|81.35|80.3|78.65|79.62|78|77.58|77.9|79.5|76.7|74.95|74.5|73.83|74.2|74|75.42|75.58|76.3|75.3|76.15|79.12|79.17|80.1|80.5|81.72|81.78|79.67|80.25|76.5||74.9|79.47|80.95|82||77.28||79.15|78.2|76.75|77.28|77.53|81.12|81.92|82.45||80.5|79.42|79.72|81.03||79.42|79.92|80.35|79.62|78.15|79.67|77.88|75.12|76.05|80.7|79.67|78.25|79.92||||80.35|80.35|76.1|74.1|74.75|76.8
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|51.87|51.4|51.74|52.06|51.67|51.7|51.4|49.51|48.7|48.73|48.68|49.09|49.65|49.2|49.11|48.6|49.23|49.45|49.3|49.6|49.5|50.07|50.5|50.3|50.4|50.79|50.37|50|50.5|50.6|50.6|50.6|51.1|49.9|49.34|48.98|49.34|49.35|49.25|49.65|50.2|50.3|50.32|49.4|49.14|49.15|49.7|50.1|50.3|50.5|50.6|50.2|50.1|50.52||50.3|50.8|50.95|50.37||49.9|49.75|49.35|48.7|49.32|49.18|48.95|49.04|49.24|48.83|48.85|49.6|49.85|49.6|49.7|49.45|48.89|48.64|49.16|49.7|49.85|49.89|49.84|50.1|48.95|48.95|48.3|48.28|47.95|47.49|47.67|47.56|48.08|47.2|46.5|46.65|46.5|45.52|44.85|44.62|44.84|44.9|45.67|45.9|45.55|45.21|45.48|46.33|46.54|46.02|46.01|46.2|46.89|46.9|46.9|46.95|47.2|47.7|47.1|47.1|47.9|47.74|48.16|47.05|46.15|46.9|47.75|47.35|46.65|46.95|47.75|47.88|47.35|46.76|46.83|46.95|47.44|47.29|47.8|47.29|48|46.95|47.32|47.96|46.8|46.63|46.6|46.75|46.2|45.59|45.7|46.11|46.8|46.97|46.95|47.6|46.85|46.75|45.82|45.4|45.75|45.66|45.88|45.9|45.7|46.24|46.7|46.45|46.3|46.75|47.09|47.45|48.05|48.1|48.2|48.49|48.65|48.71|49.05|48.47|48.75|49.2|49.34|49.79|50.27|50|49.57|50.85|50.69|53.34|53.24|52.6|51.5|51.1|52.31|52.25|53.31|52.75|51.8|51.53|51.86|52.25|51.89|52.95|52.9|53.3|53.24|53.72|53.27|52.67|51.91|51.2|50.99|50.7|49.75|50.28|50.3|50.8|50.52|49.89|49.99|50.8|50.66|50.94|50.55|50.23|49.65|49.8|49.45||50.33|50.64|50.8|50.2|50.51|50.51|50.5|49.73|50|49.55|49.27|48.39|49.68|||49.44|48.4|49.07|48|47.62|47.59|47.41
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|113.48|113|113.52|116.69|116.05|116.62|115.29|115|115.19|111.81|108.62|105.48|105.33|108.29|110.38|114|125.76|122.29|125.86|121.43|120.81|121.74|127.27|124.43|118.52|116.76|117.69|118.1|117|113.71|111.76|109.05|106.67|103.95|103.19|106.76|106.48|101.33|99.29|100.9|104.95|110.1|111.24|111.46|110.81|113.81|115.48|114.86|114|115.86|117.1|116.33|110.28|106.29|||105|103.38|103.57|||103.05|100.52|98.86|102.9|103.48|103.05|103.06|102.48|103.05|104.52|101.52|102|102.52|101.67|98.33|99.62|97.14|97.63|98.86|100.76|102.95|101.2|95.29|91.07|92.33|92.9|92.95|92.38|88.31|87.02|88.62|91.07|89.05|79.79|79.83|79|80.05|77.26|66.85|66.19|67.21|66.57|69|69.48|68.79|68.12|72.12|71.74|69.6|67.57|70.31|69.36|71.81|74.29|75.45|73.29|74.07|72.74|70.4|67.71|70.49|66.55|68.79|66.14|67.07|71.59|72.54|73.12|79|80.35|80.24|76.9|76.7|77.48|79.29|79.55|78.81|80.88|81.43|82.95|82.76|84|85.48|85.93|86.33|87.6|88.02|88.52|85.52|88.94|88.8|90|91.14|92.45|94.4|95.86|97.14|93.3|90.95|92.14|92.71|88.94|84.34|85.36|89.47|93.42|102.37|104.45|105.52|105.76|107.05|106.56|104.87|104|103.86|101.57|100|99.05|99.85|103.52|105.85|106.55|108.49|107|107.81|106|105.67|106|106.03|108.15|109.09|113.32|111.71|113.95|112.43|113.62|115.29|110.96|111.24|112.27|118.67|121.71|127.09|122|111.81|110|106|104.51|101.43|105.71|100.95|103.33|103.95|100.95|102.1|106.52|109.08|113.33|106.22|106.19|104.95|107.33|109.38|110.43|109.52|106.38|109.62|108.76||111.48|111.24|105.24|104.43|103.52|105.86|103.08|100.83|105.71|104.33|104.33|103.52|113.24|||115|111.62|114.76|115.35|113.65|114.81|105.14
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|1022|1042|1048|1038|1032|1034|1018|1004|972|1000|1002|1026|1040|1022|1012|1008|998|988|992|995|1004|1020|1024|1024|1040|1050|1026|1020|1020|1006|999|991|1004|982|981|980|985|989|981|953|949|931|935|922|922|921|932|961|962|981|1010|1016|1026|1004||1030|1010|1048|||1000|982|946|925|923|924|894|876|875|870|885|857|848|820|850|863|865|864|865|865|849|860|860|850|868|868|870|867|870|860|854|833|841|805|813|801|819|809|805|804|816|820|818|827|819|790|784|802|814|812|783|800|810|817|823|828|829|851|845|825|820|820|811|810|808|819|841|833|845|841|847|835|851|860|830|833|832|860|852|820|865|860|852||844|820|836|823|816|808|822|829|827|844|829|841|835|848|837|850|839|844|863|831|817|807|819|818|800|785|818|807|873|865|862|845|779|738|740|751|735|772|769|776|757|736|726|701|718|748|739|745|779|790|853|829|847|808|787|782|796|797|810|811|774|765|762|785|801|771|764|717|728||757|764|761|760|792|774|750|745|745|725||725|707|727|725|720|730|725|720|730|729|725|730|730|739|700|721|689|730|||670|705|560|560|545|552|534
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|58.9|59.5|59.8|58.8|58.1|59.2|55.3|59.8|61.3|60.8|58.3|56.8|56|53.2|52.3|53.5|52.5|52.3|52.2|53|52.9|54.5|55.1|55.6|54.8|54.7|53.7|53.6|54.8|52.9|51.1|51.1|50|47.5|48|47.15|42.65|42.1|42.15|42.45|42|42.65|41.85|41.8|42.2|42|42.1|43|42|42|42|42|41.7|41.5||41|42.5|43.2|||43|41.75|42.4|40.5|41|40.6|40.5|40.05|40.5|40.3|40.5|41.6|41.8|40.05|40.9|40.45|40.3|40.5|38.1|40.25|40.25|40.8|40.85|39.95|39.15|38.65|41.4|38.9|34|33.5|32.1|33.8|32.7|31.25|28.3|28.6|28.75|27.25|27.5|28.2|28.25|29|30|29.1|30.2|29|29.65|30.5|31.5|32|30.15|31.9|31.95|32.2|30.2|30.2|30.4|31.65|31.35|31.6|32.5|32.8|33.15|34|33.3|32.6|33.25|32.8|32|32.35|33.1|33.7|34.5|33.8|33.5|33.75|33.3|32.95|34|31.8|31.5|31.8|32.9||33.3|32.9|33.8|34.95|36.4|35.1|36.05|38.3|36.4|38.5|38.5|39.5|38.5|37.2|35.95|34.7|34.05|33.4|32.4|32.35|32.7|31.45|33|38.1|37.3|37|38|35.05|35.75|35.85|37|41|44.8|43.9|43.6562|43.2954|42.2646|42.78|43.347|43.5016|43.2954|43.8109|44.3778|42.9347|42.6254|42.8316|48.7589|41.2338|41.5946|40.7183|40.2029|40.2029|39.6875|40.7183|39.739|39.9452|40.0483|43.2954|43.8109|45.4087|41.7492|38.9659|38.6051|36.1311|37.1104|36.3372|36.0795|37.1104|37.1104||37.0588|35.5126|36.1311|35.3064|37.6258|37.1104|36.7496|39.4298|41.2853|37.4712||36.9558|36.3888|36.3888|36.0795|37.6258|38.1928|37.0073|35.461|33.3478|32.987|34.791|34.6879|34.5333|35.7187|34.9456|35.2033|35.2549|36.3888|||34.2756|35.8218|36.2857|35.0487|34.4817|35.461|32.2654
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|138|135.2|136.2|134.6|135.8|143.4|136|133.4|131.2|133|131.4|136.4|143|139.8|140|142.8|139.4|138.4|145|137.8|134.4|141.6|139.4|139.2|137|138.6|137|138.6|136|135.6|129.6|127|126.6|123|120|117.2|118.4|122|121.4|120|121.2|124.2|126.4|122.8|120|120|122|123.2|125.4|126|126.8|127.2|130|128.4|||125.8|123.4|124.8|||118.6|113|110|110.2|105.4|106.6|107.6|105.2|109.2|109|106.6|110.4|111.6|110|112|109|113.6|112.8|117.2|108.4|109.8|110.2|110.2|112.8|111.2|112.4|114|113.4|108.4|105|104.4|105.4|104.8|113.2|113.8|107.6|105.6|106.2|105.8|104|103.8|113|105.4|108.2|111.6|111.4|112.4|112.6|114.4|115.4|116|116|115|115.4|115.8|116.4|120.4|120.4|121|122.4|122.2|120|116.8|114.4|113.2|113.4|112.8|108.2|111|106.4|100.2|95.8|97|95|94|95|93.2|96.8|92.2|95|99.8|98.3|97.6|99.1|97.6|98.9|99.2|102.6|99|99.8|93.7|97.5|99.4|97|99.2|94.6|88|75|76.3|80|74.4|73.4|74.1|71|69.8|70|70.2|71.5|71.3|72.9|70.8|69.5|69.7|69.5|68.5|69|66.7|69|65.9|67|65.2|67|63.6|62.8|61.1|60.9|62.6|62.6|62.4|63.3|63.6|63.5|62.1|61.5|62.3|62.5|62.2|60.7|59.7|58.2|61.6|62|62.2|62.2|64.6|63.9|63.1||63.5|61.3|63.8|66|68.6|68.9||69.1|67.8|67.8|62|60.5|61.8|59.6|59.4|58|56.5|53.9|53.5|53||53|53.5|54|54|54.3|55.5|54.2|54.2|54|57.3|56|56.5|59.5||||54|56|55.7|50.3|50|47.4
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|15.44|15.72|15.56|15.26|15|15.18|15.04|14.92|14.92|14.36|14.2|14.58|14.5|14|13.68|14.02|13.54|13.92|13.98|14.14|14.44|14.9|15.2|14.98|14.94|15.2|15.98|17|16.8|16.5|16.56|16.7|16.26|16.04|15.8|16.06|15.72|16.22|15.88|15.54|15.32|15.08|14.78|14.62|14.46|14.5|14.38|14.1|14|13.74|13.68||13.54|13.52|||13.74|13.88|13.8|||13.88|13.64|13.6|13.72|13.58|13.24|13.18|13.28|13.44|13.22|13.38|13.38|13.08|13.08|13.12|12.76|12.3|12.2|12.46|12.32|12.56|12.52|12.36|11.96|12.06|12.28|12.26|12.16|12.1|11.78|11.96|11.7|12.14|12.28|12.46|12.66|12.56|12.14|12.64|12.48|12|12.38|12.32|12.42|12.4|12.5|12.78|12.84|11.84|11.78|11.82|11.62|11.68|11.9|12.06|11.74|12.2|11.34|11.26|11.14|10.92|10.96|10.82|10.64|10.64|10.86|10.7|10.38|10.76|10.94|11|11.02|11.02|11.02|11|11.06|11.04|10.98|10.68|10.86|10.84|10.74|10.86|10.76|10.72|10.62|10.5|10.52|10.24|10.16|10.36|10.1|10.12|10.02|10.04|10|9.81|9.8|9.9|9.81|9.6|9.6|9.6|9.55|9.37|9.18|9.3|9.51|9.3|9.26|9.4|9.03|8.95|9.1|9.08|8.92|8.95|8.73|8.88|8.97|9.1|9.07|9.1|8.99|9.06|9.17|9.01|9.1|9.03|8.95|8.91|9|8.77||8.94|8.95|8.94|8.81|8.7|8.65|8.91|9.05|9.29|9.17|8.95|8.99|8.93|8.73|8.72|8.55|8.33|8.25|8.12|8.16||8.22|8.21|8.2|7.96|7.95|8.11|8.44|8.58|8.31|8.51|8.25|7.87|8.08||8.26|8.51|8.62|8.16|8.14|8.2|8.18|8.18|8.51|8.39|8.12|8.25|8.64|||8.56|8.44|8.33|8.3|7.95|8|8.33
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|65.9|61.69|60.71|57.6|||||56|57||59.1||||57.6|||58.8|58.68|58.42|58.1|57.9|||55.8|55.3||58.4|58.44|58.7|||||||||||||||||||61.7|||58.9|58.6|||55.1||||||||||52||||52.1|||||55.6||55.5|||53.5||||||53.3|52.8|53|51.8|52|52.4||50.9|50.3|51.4|49.7|50.6|||48.6|48.6|||||||51.4||||||||||50.3|||48.15||||||||||||47.4||||46.9|47.3|||50.9|48.5||||53.9||50.6|49.95|49||48.65|46.2|46||||||||||||||||||46.75|46.9|||||||||45.4|||||45.15|45||||46.9|||45.8|45.5|45.5|43.9||38||38.7|||38.6|38|37.8||38|||||||||35.95|35.15||||||||34.9|34.35||34.3||34.9|35.05||37|35.9||34.05|32.8||33|||||36.3|||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|783|775|761|754|747|750|741|736|743|754|739|747|695|701|696|684|669|677|668|669|678|683|697|700|708|720|715|715|700|702|705|705|690|690|683|680|680|705|710|703|704|696|698|701|704|707|707|714|718|735|728|747|748|726||711|710|725|||709|710|712|711|704|697|680|669|666|648|712|713|686|670|657|646|645|650|644|635|623|627|613|606|608|594|591|590|590|594|591|585|580|572|580|580|584|568|580|581|588|589|581|579|570|567|570|588|590|588|586|593|610|613|614|610|611|623|629|640|640|651|627|615|619|607|640|655|654|650|646|646|655|630|633|638|619|613|622|615|614|612|622||640|636|610|612|637|637|636|645|639|617|617|621|600|602|628|649|643|618|620|619|620|620|624|660|655|641|664|642|622|616|595|584|574|587|599|600|616|620|619|610|618|592|579|592|575|581|580|587|576|578|566|579|586|606|581|595|584|588|567|575|587|588|594|594|602|630|600|590|617||643|628|634|655|642|634|642|655|639|643||597|587|623|635|590|598|605|622|643|635|593|584|585|610|611|628|600|619|||649|637|632|649|629|637|630
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121|120.35|123.25|122.55|125.35|128.3|126.2|112.75|111.5|112.45|112.45|113.2|114|114.6|115.15|116.6|114.3|115.2|114.65|115.25|115.45|117.05|118.3|118.4|117.15|116.65|115.98|117.15|118.15|113.55|114.5|114.4|113.1||110.9|111.45|112.75|114.25|114.05|114.3|114|113.05|112.65|112.45|111.7|110.6|110.25|110.6|110.85|111.15|110.9|105.95|105.5|104.95||||105.35||||103.05|103.2|103.22|102.75|103.03|103.05|103|103.3|100.83|100.97|98.78|98.67|96.89|95.2|94.55|94.22|93.88|95.83|95.12|94.75|95.12|94.2|95.28|95.97|97.12|95.53|95.3|94.83|94.03|91.1|91.42|91.55|93.22|92.28|94.17|98.3|92.22|93.33|90.05|88|87.08|89.78|90.67|91.4|91.62|92.2||95.17|95.35|94.97||96.97|97.08|97.22|95.92|95.33|95.03|94.8|93.4|93.85|94.25|94.05|94.2|92.9|91.65|92.85|91.78|91.7|93.1|95.17|95.17|94.42|94.38|96.53|98.28|98.62|98.9|100.42|101.4|101.22|100.25|100.95||98.22|98.53|98.67|98.8|99.6|98.28|98.78|99.25|98.83|101.08|98.5|93.5|94.17|93.8|92.88|92.05|92.53|92.75|92.9|92.72|93.3|94.38|94.1|94.5|93.97|94.83|96.1|93.92|94.17|94.1|94.92|93.55|94.35|95.08|95.65|96.08|97.35|97.97||99.45|99.3|99.75|99.08|97.72|97.17|95.83|95.65|95.75|96.1|96.08|96.88|97.97|97.88|97.03|95.9|95.78|97.05|99.4|99.38|98.85||98.72|97.95|101.5||100.75|101.67|97.88|96.47||||91.72|84.47|82.2|80.62|81.97|83.33|82.33|80||78.38|77.25|76.72|75.5|78.45|78.58|77.35|76.7|75.2|75.83|70.83|70.17|70.47|71.83|71.03|70.03|70.7|71.7||||70.8|71.25|71.08|70.72|70.72|70.33
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|||||||||19.4||||||||||||||||||||||||||||||30.6|||30.979|||||||31.463|33||34.5||||||||||||||20.99||||||||||||||||||||||||||||20.38|||||||||||||||||||||||21.5|||||||18.05||||||||||||||||||||||19.05|||||||||||||||||||||||||15.088|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|309|309|320|320|328|331|323|341|331|336|346|336|339|325|319|316|316|327|332|292|279|280|286|285|281|295|296|291|292|292|286|285|280|282|269|265|267|270|267|269|267|273|262|252|238|241|243|252|255|263|269||237|228|||230|225|225|||226|230|230|229|220|214|208|202|203|201|203|206|201|202|202|202|197|196|195.5|185|185|180|189|192|193|192.5|184|184.5|183|183.5|191.5|178.5|190.5|186.5|175.5|170|164.5|160|160|154.5|159|168.5|166.5|175.5|179|179.5|170.5|165.5|160|156|158.5|157.5|159.5|159.5|160|159|159|162|160|160.5|158.5|154|157|154.5|153.5|154|155|156|158.5|154|146|145.5|145.5|145.5|146|147|155|163|161.5|160|165.5|166|169|170|174|175|165|170|160|161.5|162.5|168|167|164|162|160.5|166|172.5|174.5|172|168|163|164.5|157|156.5|158.5|160|163.5|160.5|168|168|150|135|134.5|134.5|134.5|130|134.5|135.5|134.5|129.5|126|121.5|117|114|114|111|113|114|105|102|107.5|104||103.5|104.5|104.5|100|98.6|98|106.5|110|113|108|98.4|99.8|97.8|98.8|97|99.6|95.4|95.4|95.4|89.2||87.4|89|89.6|86.8|84.2|88.8|90.8|88.4|89.6|90.6|90|91.2|89.6||95|89.4|79|79.2|76.4|78.8|75.2|73|77.4|78.4|73.6|73|77.8|||80|80|82.6|79.4|75.4|70.8|72
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|215|217.5|217|215|216.5|218|216|216.5|212|205|204|203|203|218|238.5|245|230|231|237|231|224|230.5|234|240|231.5|235|231|220.5|213|217|217|223.5|221|209.5|192|191|194|192.4|193|199|202|193.8|186.2|188.6|191|198.6|199.4|196.4|205|204.5|175.6|159|144|139.6||143.6|140.8|142.6|||140|139|135.2|133.2|139.2|145|132|133.8|131|129|129.8|134.2|131|135.8|140|140.4|141.8|141|137|140|154|150.2|158|164|165|163|150.6|147.6|147|148.8|150.6|150.8|156.6|142|127|124|131.8|123.2|122|105|104|101.6|113.2|113.8|104|96.6655|78.0612|75.8556|76.9104|76.335|78.253|77.3899|77.6776|78.4448|78.253|76.7186|76.2391|77.6776|80.5546|72.8827|72.6909|73.9376|72.1155|72.4991|61.8544|55.7169|60.32|58.498|56.58|60.7036|59.4569|57.539|61.6626|61.9503|60.4159|60.5118|58.9775|57.539|60.4159|58.8816|53.3195|51.0179|52.7441||50.4425|50.7302|49.8671|49.0999|50.0589|51.4974|50.8261|52.84|50.6343|50.8261|53.703|52.7441|52.2646|51.6892|52.5523|54.0866|54.4702|53.6072|55.2374|55.5251|58.3062|58.498|59.7446|62.1421|63.197|62.5257|66.1698|66.0739|65.4985|65.978|71.2524|71.9237|71.3483|71.9237|75.7597|72.4032|72.1155|71.636|73.0745|85.1577|81.5136|80.5546|73.9376|73.8417|70.7729|74.8007|75.1843|75.2802|79.212|78.6366|82.3766|79.3079|77.6776|82.952|78.5407|80.2669|81.13|85.7331|88.9936|91.5829|86.1167|80.8423|82.1848|77.294|82.8561|79.5956|77.6776|77.6776|71.2524||65.0191|66.5534|67.7042|71.636|66.3616|67.3206|70.3894|76.335|75.3761|75.3761||73.1704|67.9919|69.1427|72.4991|77.4858|75.3761|81.5136|78.6366|72.9786|71.9237|76.7186|84.2946|85.9249|84.9659|80.7464|79.0202|83.4315|88.7059|||84.6782|81.993|82.2807|77.7735|86.3085|96.8573|94.9393
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|42.98|43.36|43.15|42.81|41.24|41.2|40.08|39.52|38.45|38.97|40.17|39.54|39.88|40.66|39.63|40.37|39.59|38.39|38.22|37.71|37.46|37.98|38.02|39|39.05|38.63|38.25|37.77|37.69|37.52|37.11|37.23|37.09|36.69|36.53|35.51|35.99|35.62|32.95|||34.59|33.84|33.62|33.58|34.41|34.54|34.96|35.18|35.88|35.99|35.26|35.79|35.74|||35.79|35.83|35.36||35.17|35.15|35.04|34.38|34.67|35.55|36.41|36.32|36.22|35.88|35.77|35.54|35.54|35.3|35.4|36.17|35.37|34.71|34.58|35.02|35.27|35|34.65|35.08|35.71|35.29|35.42|35.37|35.17|35.41|36.36|35.91|34.91|35.09|33.97|34.3|34.3|33.6|32.77|32.43|32.81|32.23|32.02|32.79|32.89|32.69|33.43|32.87|33.1|33.25||34.89|34.62|33.47|32.66|32.69|32.98|32.98||32.37|32.31|32.83|32.61|32.91|31.56||33.56|33.36|33.13|33.28|33.36|33.03|33.1|33.77|31.5||31.14|30.69|30.8|30.8|31.18|31.44|31.4|31.44|30.84|31.56||31.37|31.62|30.9|30.72|30.92|31.05|30.73|30.17|30.58|29.98|29.98|29.71|29.75|29.83|29.83|30.02|29.83|29.79|29.68|29.9|29.68|29.68|30.23|30.8|30.73|30.47|29.75|29.64|29.98|30.43|30.24||29.71|31.41|30.8|30.32||29.9|30.47|29.96|29.9|29.98|30.29|29.66|29.55|29.3|29.83|28.81|28.81|28.55|27.99|26.7|26.15|22.84|23.67|23.82|23.29|23.4|23.07|23.97|24.45|24.87|24.39|23.92|23.44|22.35|23.08|22.59|22.25|22.43|22.97|23.16|23.48|23.18|23.25|23.07|23.18|22.65|22.5|22.17|23.11|22.5||24.46|24.42|24|24.15|24.76|24.83|23.93|24.46|24.68|24.04|23.7|23.85|23.52|||23.25|23.14|23.17|22.99|21.85|22.48|22.43
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|338.5|339|336.5|336.5|348|345.5|353.5|354|355|353.5|350|348.5|343|335|323.5|327|325.5|314.5|311|310.5|309.5|306|305.5|309|306|306.5|307|312|310|310|306.5|306.5|305|310|305|310|310|312|311|312.5|315|315|313|313|305.5|305|305|302.5|303|312|299|306|302|299.5||300|307.5|316|||307.5|307|297|293.5|293.5|297|295|293|293|293.5|296|297|300|298|309|293.5|294.5|295|293|294|292.5|296|295.5|294|289|290|286|284|291|282|282|276|287|289|254|261|252.5|251|242|241|241|244.5|257|257.5|262|258|256.5|257|253|255|257.5|258|268|274|274|271.5|263|266|261.5|263|263.5|266|264.5|269|265|267.5|265|274.5|274.5|284|283|275.5|275.5|264|266|273.5|270|271.5|272|265|267.5|268|275||277|281|286.5|285|284|287|286.5|280|281|280|286.5|281|275|275|271|265|265|266|260|258|263.5|264|267|267|264|265.5|266.5|254|255|254|255.5|255|262|263|263|252|260|264|269|273|275|274|271|270|271|274|265|268.5|275.5|275.5|285|281|281.5|276.5|260|270|274.5|276|277.5|278.5|291|293.5|269.5|269|258|253|250|248|254||240|234|229.5|243.5|246.5|230|229.5|227|250|252.5||262.5|263.5|262|258|270|275|277.5|271.5|274|278.5|278|291|297|316|340|318|331|341|||351|330|316|300|294.5|310|311
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|7.4|7.45|7.44|7.47|7.47|7.44|7.39|7.4|7.24|7.2|7.16|7.16|7.17|7.12|7.02|7.03|7.02|6.81|6.89|7.05|7|7.18|7.27|7.31|7.34|7.33|7.31|7.3|7.25|7.1|7.03|6.89|6.9|6.7|6.63|6.74|6.66|6.83|6.74|6.84|6.86|6.96|6.95|6.9|6.87|7.04|7.1|7.05|6.97|6.94|6.99|6.92|6.92|6.93|||6.89|6.96|6.89|||6.89|6.9|6.79|6.99|6.72|6.61|6.55|6.52|6.49|6.47|6.54|6.55|6.48|6.41|6.43|6.42|6.42|6.3|6.37|6.37|6.43|6.59|6.43|6.45|6.3|6.34|6.08|6.14|6.1|5.91|5.9|5.86|5.85|5.7|5.72|5.66|5.56|5.45|5.36|5.34|5.38|5.6|5.58|5.69|5.64|5.67|5.72|5.8|5.8|5.79|5.86|5.8|5.86|5.76|5.8|5.75|5.83|5.74|5.66|5.68|5.66|5.77|5.89|5.72|5.78|5.93|5.83|5.84|6.11|5.99|6|5.92|5.8|5.79|5.75|5.78|5.67|5.77|5.67|5.71|5.71|5.67|5.62|5.72|5.69|5.66|5.68|5.75|5.7|5.69|5.71|5.75|5.78|5.77|5.79|5.82|5.81|5.72|5.68|5.67|5.73|5.68|5.63|5.6|5.61|5.67|5.68|5.74|5.74|5.85|5.87|5.91|5.81|5.8|5.71|5.73|5.63|5.71|5.65|5.73|5.75|5.77|5.77|5.71|5.8|5.75|5.82|5.75|5.69|5.58|5.67|5.89|5.75|5.78|5.83|5.88|6|5.87|5.9|5.9|6.06|6.21|6.16|5.99|5.89|5.8|5.85|5.84|5.97|5.91|5.81|5.76|5.84|5.75|5.78|5.78|5.71|5.9|5.72|5.62|5.78|5.77|5.75|5.72|5.7|5.75|5.77|5.6||5.9|6|6.01|5.85|5.86|5.89|5.84|5.9|5.97|5.94|5.8|5.85|5.85|||5.78|5.8|5.74|5.54|5.5|5.65|5.39
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1354|1327|1303|1344|1299|1340|1288|1303|1261|1256|1297|1369|1525|1534|1531|1530|1506|1520|1525|1581|1563|1603|1706|1800|1799|1740|1718|1721|1713|1695|1670|1637|1652|1617|1569|1563|1574|1547|1500|1547|1525|1480|1467|1446|1504|1524|1880|1882|1886|1880|1803|1764|1775|1758||1720|1752|1739|||1685|1711|1685|1670|1730|1636|1609|1613|1557|1555|1577|1576|1572|1525|1525|1476|1444|1456|1429|1439|1425|1398|1426|1446|1443|1446|1550|1729|1600|1590|1582|1593|1579|1550|1547|1570|1575|1530|1508|1544|1555|1536|1573|1455|1436|1446|1432|1410|1448|1385|1353|1362|1333|1331|1314|1286|1283|1300|1294|1283|1290|1332|1328|1309|1341|1292|1321|1312|1395|1479|1436|1411|1479|1427|1383|1384|1419|1418|1420|1369|1422|1525|1543||1586|1500|1399|1335|1355|1370|1347|1323|1329|1323|1300|1340|1348|1388|1350|1350|1259|1233|1202|1205|1163|1145|1200|1140|1118|1118|1160|1135|1129|1110|1120|1112|1208|1127|1225|1187|1178|1185|1179|1211|1144|1124|1153|1137|1100|1100|1141|1114|1135|1112|1191|1170|1227|1207|1165|1175|1241|1367|1356|1389|1338|1272|1333|1334|1304|1294|1329|1300|1299||1291|1185|1222|1227|1237|1195|1184|1244|1305|1299||1332|1284|1290|1218|1247|1298|1290|1301|1366|1315|1273|1218|1270|1151|1150|1117|1097|1210|||1130|1121|1068|1062|955.5|1024|985.5
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|118.8|119.95|123.85|121.7|119.9|122.1|117.65|116.95|114.95|114.3|118.25|119.85|120.7|121|124.1|133.7|134.75|136.2|141.15|143.15|142.65|144|144.25|142.25|138.25|134.1|128.15|127.75|128.15|126.3|129.5|131.9|130.55|128.25|126.15|126.2|127.75|127.8|125.35|132.7|148.05|155.35|147.8|145.75|147.5|152.75|146.05|142.95|145.85|147.7|142.7||147.7|147.7|||148.4|147.4||||152.4|152.8|152.2|156.65|152.5|153.55|152.15|152.4|154.05|150.5|146.25|132.95|129.9|127.6|128.05|126.7|128.6|126.2|129.2|123.9|122.7|126.85|132.9|136.35|135.9|135.9|134.4|133.55|132.9|132.1|129.9|125.4|131.1|135.3|139.15|137.9|119.15|117.75|116.1|116.1|113.9|115.65|113|118|120.1|120.5|122.85|125.45|125.65|127.4|122.2|122.85|122.7|125|126.6|126.1|127.5|127.4|125.1|124.65|126.3|123.3|122.6|121.65|122|122.95|123.9|122.65|127.1|128.9|133.2|124.9|124.6|121.95|119.9|117.55|116.2|115.6|114.75|115.3|118.9|119||117.2|117.45|118.95|119.95|120.95|120.1|120.5|119.95|121.75|121.8|120.95|124.1|122.75|123.7|124.4|125.9|127.75|125.2|122.4|124.85|119.5|117.75|121.1|122.9|123.85|116.15|115.05|116.85|117.75|117.55|114.15|113.35|114.25|111.25|110.35|114|114.25|107.75|105.1|105.45|103.95|104.25|105|101.4|100.95|103.45|100.95|101.88|104.3|100.15||99.17|99.9|98.4|100.2|99.2|100.5|106.2|107.15|109.3|111|111.1|108.65|107.8|106.5|107.8|100.12|98.9|100.45||102.08||102.6|102.6|97.03|93.35|92.15|96.4|96.47|98.08||95.83|94.4|96.1|97.58||103.05|103.05|95.85|92.2|93.88|98.05|97.78|96.83|99.15|96.88|93.22|94.78|94.4|||88.15|88.35|83.88|79.72|77.55|78.65|79.22
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|220|220|215|215|205|205|212.5|212.5|210|212.5|215|220|215|212.5|212.5|217.5|220|225|220|240|227.5|227.5|227.5|230|225|227.5|227.5|232.5|232.5|230|235|235|235|235|222.5467|218.1223|218.1223|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|216.795|216.795|216.795|216.795|215.0252|207.9462|207.9462|216.795|216.795||221.2194|221.2194|222.1042|||225.6438|225.6438|216.795|225.6438|225.6438|223.4315|231.3954|225.6438|214.5828|214.5828|214.5828|214.5828|211.4857|211.0433|210.1584|208.3886|207.9462|202.6369|202.6369|204.8491|204.8491|208.3886|208.8311|211.4857|211.4857|211.4857|211.4857|207.0613|207.0613|205.2916|205.2916|209.716|209.716|209.716|209.716|211.9281|209.716|210.6008|210.6008|209.716|209.716|211.9281|211.9281|211.9281|211.9281|211.9281|211.9281|209.716|209.716|219.0072|219.0072|219.0072|219.0072|219.0072|219.0072|222.1042|223.4315|225.6438|221.2194|216.795|216.795|212.3706|212.3706|212.3706|212.3706|212.3706|212.3706|212.3706|219.0072|223.4315|223.4315|223.4315|223.4315|220.3345|221.6618|219.0072|219.0072|219.0072|219.0072|219.0072|219.0072|214.5828|203.5218||196.8852|196.8852|196.8852|182.7272|182.7272|182.7272|182.7272|182.7272|182.7272|182.7272|182.2848|182.2848|181.8423|185.8243|181.8423|181.8423|181.8423|181.8423|181.8423|181.8423|181.8423|175.2057|169.8965|165.0296|165.0296|161.0477|159.2779|157.5082|153.0838|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|161.4901|161.4901|161.4901|161.4901|161.4901|168.1267|168.127|168.127|168.127|168.127|159.278|168.127|168.127|159.278|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|157.066|148.659||141.58|141.58|141.138|134.28|132.732|126.98|126.98|126.98|126.98|126.98||126.98|126.98|126.98|126.98|126.98|127.644|127.644|112.822|103.973|103.973|103.973|103.973|101.761|101.761|101.761|101.761|101.761|101.761|||101.761|101.761|101.761|101.761|101.761|101.761|101.761
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|224.5|218|224|219.5|221|225|221.5|216.5|213|208|213|217|214|208|210.5|209|209.5|210.5|216.5|216.5|213.5|212|212|216|203.5|208.5|190.6|191.4|195.4|196|197.4|197|198|194.8|189.2|196|189.6|198.4|192.4|203|205|205.5|198|201|201.5|214.5|201.5|201|201|204|202.5||197.6|199.8|||194.4|199.6|194.4|||192|187|185|186.4|178.8|175.8|170.2|170.8|163|162.6|166.6|166.8|167|169|168.8|167.4|168|161.8|172|171.8|172.2|175.6|173.2|169.6|164|149.2|145.4|142.8|139.4|140.6|144.8|144|147|145.4|145|141|137|135|133.2|125|128|136|133.8|135.8|135.4|134.6|136|133.8|138.6|137.2|143.2|145.4|138.6|140.8|138|136.4|138.8|137.8|135.4|139.8|139|131.6|122|123|119.2|121.2|119.6|120.4|126|123.4|119.8|118.8|118.4|115.2|117.4|119|119|123|121|116|118|116.8|117.2|115|120|119.6|119.8|123|119.6|121|120.8|118.8|119|119|119.8|119|118.8|118|118|115|115|113.4|114.8|114|111.8|114|115.8|117.6|116.6|121.6|119.8|118|117|114.2|105.4|105.4|97.6|97.3|96|96|97.7|97.1|98.3|100.2|97.8|98.7|98|98.1|97.9|94.3|95.2|98.1|94.7||96.4|99|97.9|93|92.3|95.3|96.1|102.2|106.2|105.2|95.2|97.8|91|91|84.9|89.2|89.4|88.5|85.2|84||81.9|81.6|80|77.7|76.3|76.9|82|81.7|77.9|76.9|75.2|76.6|76.5||77.9|79|76.6|79|77.3|82.4|83.1|82.6|80|81|81.2|82.3|85.4|||85|81.5|77.6|70.5|67.1|69|72
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|12.4|12.12|12.28|12.22|12.01|11.89|11.79|11.93|11.73|11.48|11.24|11.06|11.14|11.16|11.04|11.21|10.91|11.3|11.76|11.8|11.65|11.63|11.03|11.04|10.75|10.89|11.05|11.28|11.2|11.07|10.95|11.23|11.28|11.27|11.34|11.42|11.56|11.55|11.49|11.46|11.85|11.97|12.13|11.89|11.55|11.75|11.65|11.79|11.64|11.38|11.32|11.21|11.11|11.06||10.97|11.1|11.05|||11.06|10.91|10.7|10.57|11.09|11.11|11.12|11.01|10.78|10.76|10.77|10.72|10.69|10.92|10.72|10.61|10.71|10.76|10.88|11.04|11.08|10.85|10.93|10.92|10.78|10.79|10.85|10.91|11.24|11.15|10.99|10.69|11.13|10.49|9.93|9.87|9.77|9.47|9.43|9.15|9.01|9.06|9.31|9.36|9.63|9.64|9.83|9.96|9.95|10.03|9.96|10.12|10.27|10.38|10.46|10.35|10.28|10.26|10.12|9.68|9.64|9.61|9.41|9.57|9.95|9.88|9.91|9.69|9.64|9.9|9.93|9.82|9.86|9.55|9.83|9.43|9.61|9.46|9.39|9.21|9.31|9.28|9.18||9.36|9.24|9.37|9.47|9.54|9.46|9.69|9.59|9.51|9.59|9.52|9.69|9.84|9.9|9.62|9.58|9.52|9.66|9.56|9.49|9.49|9.37|9.54|9.38|9.95|10.07|10.33|10.42|10.69|11.09|10.86|11.21|11.33|11.19|11.62|11.42|11.52|11.56|11.66|11.71|11.8|11.94|11.56|11.63|11.83|12.16|11.92|11.84|12.02|12.36|12.2|11.91|11.9|12.1|11.92|12.03|11.5|11.7|11.67|11.98|11.98|11.84|12.12|12.27|12.28|11.88|11.81|11.64|11.97||11.99|11.57|11.73|11.35|11.55|11.26|11.1|11.55|11.65|11.91||12.42|12.35|12.15|11.88||11.7|11.47|11.48|11.26|10.9|10.88|10.63|10.65|10.53|10.31|10.98|10.73|11.44|||10.98|11.02|11.15|11.09|10.78|10.8|11.06
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|26.2402|26.4897|25.7912|25.8411|25.3922|25.3922|25.6416|25.6915|25.5418|25.2425|25.9908|26.1404|25.6915|25.2425|24.5441|25.1427|24.7436|24.7436|24.9432|24.3944|24.2448|24.5441|25.0429|25.3922|25.1427|25.7414|25.5418|25.9409|26.1404|25.9409|26.34|26.1903|25.891|26.5395|26.2402|26.0407|26.8887|27.7867|27.7368|28.0361|27.9862|27.9862|26.8887|26.8887|26.4398|27.5373|27.4375|27.9364|28.1359|27.1382|27.8366|27.9862|27.4874|26.2901|||26.0906|25.2924|25.2425|||23.5464|23.6461|22.4489|22.7981|21.7504|21.7006|21.1019|21.1019|20.6031|21.2516|21.2516|21.1518|21.1518|21.0022|20.8525|20.7028|20.6031|20.204|21.0022|20.2539|19.8149|19.5554|19.6153|19.5554|19.316|18.8371|18.4779|18.7174|18.438|18.3582|18.7573|19.2561|19.2362|18.3183|17.9591|17.8194|17.8793|16.1831|15.5446|15.1255|15.365|15.9836|16.0434|16.24|16.22|16.86|16.64|16.62|17.28|16.64|17.5|17.8|17.98|17.56|17.4|17.34|17.04|16.56|16.22|16.06|16.26|16.14|15.94|15.7|15.9|16.04|15.3|15.6|16.12|16.3|16.26|16.12|16.22|16.32|16.54|16.3|16.08|16.6|16.2|16.06|16.46|16.6|16.44|16.56|16.5|17.1|16.98|17.08|16.8|16.98|17.24|16.6|16.94|16.9|17.32|17.36|17.16|16.8|17.06|17.3|17.06|15.94|15.8|16.22|15.84|15.76|16.6|16.72|16.5|17.54|17.6|18.18|16.82|16.54|16.16|16.24|15.72|15.78|15.98|15.88|15.84|16.24|16|15.94|15.44|15.8|16.02|15.66|15.82|16|16.24|16.26|16.3|17.06|16.96|17.12|17.3|16.3|16.02|15.84|16.52|17|17.08|17.38|17.16|16.9|16.56||16.38|16.56|16.3|16.7|15.84|15.68|15.3|16.04|16.04|16.1|14.9|15.1|15.06|15.68|15.98|15.98|15.94|15.66|16.3|15.48||15.76|15.4|14.66|14.6|14.24|14.66|14.52|14.9|15.4|15.7|15.28|15.1|15.96|||15.6|15|15.1|14.3|12.96|12.78|12.54
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|33.02|33.17|33.73|34.08|34.12|34.3|34.35|34.65|34.85|34.42|34.45|34.27|33.7|33.7|33.77|33.7|33.85|33.85|33.38|33.25|34.5|34.73|34.62|34.58|34.27|34.85|34.85|34.58|34.88|34.98|35.7|35.73|35.58|35.17|34.8|34.6|34.73|34.48|34.42|34.55|35.2|35.7|35.83|36.25|36.4|36.6|36.23|36.02|36.27|36.23|36|36.2|36|36.42||36.4|36.95|37.05|||36.38|36.25|35.4|36.08|36.92|37|37.15|38.48|38.77|39.08|39.6|39.4|38.72|39.05|38.33|37.95|37.9|37.7|37.6|38.2|39.2|38.7|38.25|37.25|37.1|37.48|37.77|37.62|37.55|36.73|37.3|37.1|36.25|35.65|33.85|33.8|33.35|33.3|33.1|33.45|33.23|33.27|34.45|35.62|36.48|36.5|36.45|36.75|36.38|36.02|37.75|39|38.67|39.4|39.52|39.27|39.12|39.15|38.58|38.05|38.55|38.1|37.65|36.8|36.2|36.75|37.17|37.85|37.77|38.95|39.45|38.83|38.77|37.85|37.62|37.9|38.27|38.83|38.85|38.48|39.8|38.75|39.62||38.6|38.38|38.42|38.3|38.4|38.55|38|37.33|37.55|38.4|39.02|39.48|38.9|38.75|38.17|38.62|38.1|38.85|38.1|37.58|38.62|37.45|38.05|36.65|37.05|38.05|37.67|38.3|38.55|38.38|37.4|37.85|37.9|39.3|39.4|38.45|38.48|38.48|39.4|39.35|39.08|39.2|39.77|39.35|38.88|39.3|39.45|39.3|40.3|40.05|41.1|41.6|40.95|40.65|39.83|40.3|40.23|40.3|40.05|40.98|40.62|40.23|39.62|39|37.7|37.25|37.25|37.7|36.95||36.05|36.27|36.8|37.05|38.65|38.3|38.08|38.48|38.88|39.9||39.55|38.55|39.4|39.35||41.45|40.4|39.48|39.3|38.58|38.67|38.65|38.25|39.5|38.7|39.25|38.85|40.25|||40.98|40.6|40.15|40.38|40.4|40.65|40.9
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|230|229.2|227.4|227|228.4|228.4|228.4|221.6|220.2|220.8|225.2|226.6|224|223.6|219.4|224|224.8|223|219.8|217|221.8|224.2|233.8|238|235.8|235.2|235|233.2|230.8|235.2|235.8|234.6|236.8|236.8|234.8|234.2|230.6|233|234|229|235.8|237.4|234.4|236.2|232|234.4|229.2|236.8|231.8|238.6|236.8|238.2|235.8|229||229.2|232.8|236.8|||239.2|234.6|228|225|226.8|230|223.4|220.8|222.4|215|220|229.2|224.6|219.8|221|223|224.6|220.8|211.6|225.6|219.2|226.8|228|224.2|225|233.6|236.4|233.6|230.6|225|226.4|230.6|228|229|217.2|215.8|209|206|205.8|206|198|204|207.6|207|209|206|199.6|200|202.4|205.8|206|208.4|206|209.8|208|215.6|220|217.6|213.6|213|209|204|200.2|199.4|198.6|194.2|202.2|203|208.8|214.6|213.6|211.2|212.8|212.8|214|213.2|214.4|215.2|214|213.2|215.8|215.8|218.4||220.6|219.8|223.4|219|218.8|214|210|210.8|212.4|210.2|213.6|212.8|218|217.4|219.8|218|218|219.8|217|219.4|218|219.4|226.6|225.6|224.4|222.6|225.4|228.8|226|229|224|219.4|219.2|214.2|217.8|218|212|213|212.4|213.4|215|211.8|211.4|206|207.4|205.6|206.6|205.2|208.6|210|219|214|214.4|219|209.2|210.8|216.2|224.2|221.2|225.4|227.6|210.6|217|202|200.8|196.1|204|206.4|203||204.8|206.8|206|187.7|187.6|186|180.4|180.2|182.1|181||175.1|173|175.7|170.2|167|169.7|176.1|167|161.7|157.4|165.8|164.6|152.6|153.2|158.3|155|158|170|||186.8|185.4|184.8|170.8|166.8|166.1|165.4
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|23.65|23.3|23.15|23.5|23.15|22.95|22.5|21.95|23.2|23|23.3|23|22.85|22.6|22.25|22.45|22.4|22.2|22.25|22.05|22.05|22.4|22.5|22.4|22.25|22.15|22.25|22.25|22.1|21.85|21.7|21.55|21.5|21.35|21.1|21|21.05|21.25|21.2|21.35|21.55|21.95|21.95|21.75|21.95|22|21.9|21.95|21.9|21.65|21.65|21.4|21|20.8|||20.8|20.65|20.65|||20.45|20.35|19.9|20.35|20.25|20.15|20.1|19.94|19.8|19.98|20.25|20.05|20.1|20|20.1|20.25|20.35|19.98|19.64|19.5|19.72|19.72|19.72|19.52|19.44|19.58|19.12|19.58|19.2|19.36|19.4|19.06|19.04|17.46|17.82|17.74|17.74|17.44|17.42|17.22|17.18|17.64||18.4|18.42|18.5|18.52|18.72|18.86|19.18|19.84|19.34|19.88|19.8|19.96|19.48|19.44|19.38|19.16|19.08|18.98|19.3|19.46|20.15|19.96|20.55|20.4|20.5|20.95|20.65|20.9|21.05|21.35|20.9|21.25|21.3|20.8|20.85|20.45|20.5|20.5|20.5|20.5|20.55|20.1|20.35|20.4|20.3|20|19.88|20.1|19.74|19.74|19.86|19.84|19.94|19.74|19.22|18.96|18.92|19.26|19.32|18.76|18.8|18.44|19.42|19.4|19.34|19.8|19.9|20|20.1|20.2|20.05|20.25|20.35|20.35|20.25|20.25|20.15|20.3|20.05|20.55|20.25|20.05|19.8|19.9|19.36|19.62|19.36|19.32|19.52|19.06|19.54|19.96|20.2|20.4|19.58|19.72|19.34|19.84|20.05|20.25|20.4|20.3|19.74|19.24||18.9|18.82|18.82|18.94|18.26|18.14|17.66|18.26|18.2|18.68|18.02|17.96|18.52|18.28|18.98|19.24|19.24|18.76|18.64|17.62||18.38|18.68|18.04|17.68|17|17.48|17.7|17.94|17.5|17.38|17.4|17.68|18.12|||18.62|18.18|19.02|17.9|16.88|17.42|17
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|106.6|110|111.8|110.2|109.4|110|107.4|105.8|105.4|108|108.2|109.2|107.8|108.8|107|106.2|104.2|103.6|103.6|99.8|101|101.2|102|102.6|103.6|103|102|101.4|103.6|102|102.8|102.4|102.4|100|98.5|103.2|102.2|105|105|106.6|107.6|109.4|109|109|109.4|109.6|107|105.4|103.8|106|104||108.4|107.6|||107.4|108|105.2|||104.2|102|103|103|104.2|102.6|103.2|100.8|102.4|104.2|102.6|101.6|102.6|102.6|100.8|101.2|103|103.6|102.2|102|102.6|100.8|101.2|101|101|101|101.2|101.6|101.8|99.6|99.7|96.3|94.1|91.6|90.5|88.6|86.4|86.7|85.3|84.5|82.6|87.4|88.1|88.4|92.6|91.9|95.5|95.4|94.3|96.6|98.5|100.2|99.2|97.4|97.2|95.8|98|97.6|95.7|95.8|93|93.8|91.1|90.1|90|87.2|88.1|88.5|92.1|92.8|91.1|86.4|84.9|83.9|84.9|87|85.7|83|79.8|81.2|80.1|78.7|76.7|77.5|77.9|78.2|77.3|78.9|79.7|81.2|78.4|77.6|79.1|81.1|78.8|77.3|77.8|78.5|77.7|77.7|77.7|78.6|77.5|79.1|77.6|78.4|77.9|74.3|75|76|75.8|73.2|72.9|75.5|76.5|76.5|78|78.6|79.4|78.4|82.1|79.5|81.2|78.5|80.1|79.3|79.5|76.2|78.9|77.3|79|80.4|80.6||81.5|81.5|81.3|80.1|80|79|79.6|79.3|83.1|81.6|82.8|81.1|79.4|77|76|77.4|75.3|74.7|75.5|74.2||71.2|73|72.2|68.6|69|70.1|73|73.1|76.2|74.9|73.4|72.8|70.5||75|74|73.9|73|72.2|71.9|71.1|70.5|72.8|73.3|70.5|68.6|72|||73.4|70|68.1|65.6|64.9|64.7|67
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|5.78|5.95|6.11|6.18|5.88|5.71|5.66|5.46|5.29|5.31|5.34|5.53|5.64|5.75|5.68|5.76|5.76|5.87|5.97|5.95|6.06|6.12|6.28|6.11|6.08|6.07|6.13|6.25|6.45|6.43|6.45|6.46|6.3|6.29|6.34|6.28|6.33|6.58|6.5|6.63|6.69|6.69|6.78|6.8|6.71|6.86|6.76|6.7|6.75|6.81|6.87|6.8|6.71|6.8|||6.52|6.35|6.15|||5.94|5.8|5.66|5.62|5.52|5.45|5.39|5.37|5.28|5.29|5.3|5.34|5.29|5.32|5.28|5.38|5.51|5.44|5.46|5.32|5.3|5.3|5.21|5.31|5.27|5.21|5.25|5.25|5.14|5.17|5.12|5.03|5.11|5.08|5.19|4.78|4.81|4.72|4.69|4.51|4.55|4.67|4.71|4.86|4.98|5.07|5.21|5.32|5.44|5.15|5.36|5.21|5.43|5.72|5.99|5.7|5.52|5.46|5.51|5.51|5.31|5.31|5.31|5.29|5.38|5.38|5.31|5.24|5.38|5.43|5.36|5.63|5.65|5.59|5.63|5.61|5.52|5.52|5.72|5.81|5.73|5.68|5.62|5.55|5.61|5.64|5.62|5.51|5.45|5.42|5.48|5.34|5.36|5.3|5.42|5.39|5.37|5.31|5.3|5.27|5.37|5.67|5.63|5.54|5.49|5.55|5.45|5.55|5.63|5.79|5.75|5.91|5.49|5.66|5.55|5.49|5.47|5.64|5.6|5.51|5.62|5.67|5.63|5.63|5.59|5.43|5.44|5.4|5.46|5.38|5.46|5.61|5.78|5.83|5.63|5.55|5.52|5.3|5.29|5.23|5.4|5.44|5.39|5.54|5.49|5.51|5.6|5.57|5.33|5|4.81|4.94|4.96|4.56|4.57|4.55|4.58|4.46|4.43|4.32|4.25|4.16|4.2|4.19|4.16|4.27|4.38|4.34||4.5|4.6|4.67|4.59|4.52|4.54|4.63|4.65|4.81|4.82|4.83|4.9|5.05|||4.9|4.61|4.5|4.45|4.42|4.57|4.61
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1750|1744|1750|1732|1764|1804|1788|1778|1846|1800|1756|1770|1710|1696|1650|1676|1488|1476|1470|1438|1466|1482|1500|1488|1462|1462|1478|1480|1478|1502|1490|1476|1500|1474|1480|1482|1508|1524|1470|1522|1540|1548|1536|1534|1554|1562|1540|1566|1554|1568|1586|1558|1528|1516||1532|1554|1570|||1556|1492|1440|1426|1482|1470|1482|1450|1404|1380|1388|1400|1414|1414|1492|1426|1424|1426|1406|1406|1388|1400|1406|1452|1390|1362|1392|1394|1398|1382|1338|1400|1376|1360|1230|1268|1250|1164|1100|1104|1096|1110|1126|1162|1196|1170|1168|1166|1176|1186|1192|1198|1198|1226|1188|1204|1170|1194|1220|1180|1150|1140|1162|1200|1148|1088|1140|1154|1208|1270|1256|1224|1240|1256|1220|1214|1232|1230|1238|1228|1230|1260|1252||1268|1260|1262|1268|1304|1290|1298|1310|1274|1294|1274|1306|1358|1312|1268|1250|1236|1222|1040|1032|1044|1030|1072|1082|1094|1076|1106|1104|1122|1126|1148|1170|1210|1214|1246|1240|1216|1240|1240|1254|1222|1224|1238|1232|1258|1210|1246|1222|1240|1258|1300|1250|1262|1290|1224|1198|1148|1206|1254|1322|1310|1266|1282|1218|1206|1220|1274|1238|1230||1170|1148|1158|1186|1180|1184|1184|1280|1350|1326||1280|1206|1220|1220|1218|1284|1354|1336|1298|1224|1244|1234|1224|1236|1270|1242|1228|1284|||1268|1226|1170|1170|1070|1132|1100
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|124.9|124.2|123.6|122.8|122.7|123.8|120.4|121.7|120.9|119.1|121|121|117.4|115.5|107.3|109|111.4|110.4|110.4|106.4|105.3|105.7|105.9|105|103.8|102.9|101.3|100.6|101.8|99.7|99.1|99.2|98.5|97.5|96.3|96.55|99.3|100.4|99.6|103.1|104.7|103.6|102|102.4|102.5|105|106|108.9|101.6|103.8|100||100|98.75|||100.2|100|99|||100.1|98.1|99.35|100|100|98.25|99|96.8|94|92.65|93.95|90.4|89.5|89.7|91|94.8|96.5|94.4|95.6|94.4|95.5|97.85|92.56|91.4961|89.5456|89.5456|87.9497|88.1714|87.6838|84.9797|85.3343|83.5611|81.2116|78.7292|77.8869|76.5127|75.8034|72.922|71.2375|69.8633|69.9076|73.587|73.2767|77.9756|77.621|80.4137|81.6549|82.0096|82.1426|81.6106|82.9405|82.1869|84.5364|82.7188|80.2807|76.823|76.2024|77.3106|71.2818|73.0107|71.0602|70.9272|71.3705|68.7994|68.4891|66.8932|66.5386|66.8046|70.1736|70.7056|70.5726|69.9076|70.6612|71.7251|70.2179|69.5973|68.8437|68.9767|69.5973|68.4004|68.7551|69.6416|68.1788|67.8685|67.1149|66.6272|64.8541|66.8932|64.4994|65.0314|66.5386|66.8046|67.0262|67.5582|70.0849|68.8437|67.8241|67.1592|65.1644|66.2283|65.6077|63.3912|63.4798|62.4603|62.8149|63.3912|63.7901|63.3469|63.8788|63.3469|63.0365|63.6572|63.5685|63.4798|63.6128|71.7251|69.0654|70.0406|67.7355|67.0705|68.4891|66.6716|65.8736|64.4551|64.7654|64.2778|65.386|65.1644|64.3664|64.6767|62.8592|65.2087|66.7602||66.7602|67.3808|68.0901|65.3417|66.4942|65.1644|70.1736|70.0849|71.6808|72.9664|71.8581|71.8138|69.8633|68.9324|66.5829|67.9571|69.5973|65.1644|63.6572|63.2582||64.2778|60.7314|59.8892|56.7861|57.0077|59.4902|63.3912|63.6128|63.4355|64.8097|64.1448|61.5737|61.0861||64.1891|57.8057|54.8356|53.3284|50.8016|51.9985|49.6047|50.181|51.7769|52.0872|49.6934|50.8903|55.1459|||53.816|51.0676|51.8212|43.5138|41.6165|42.9996|42.9996
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|35.38|35.5|35.92|35.98|35.44|34.82|34.36|34.04|34.2|34.46|33.74|33.8|33.86|33.84|33.78|33.98|34.4|34.54|34.6|34.96|34.92|35.4|34|33.28|33.8|30.7|30.5|30.98|30.7|31.12|31.02|31.76|31.4|31.64|31.58|30.72|30.8|30.02|30.44|29.98|30.18|30.38|29.48|29.1|28.58|27.92|28.16|27.84|27.96|27.92|27.8|27.98|27.68|27.8||27.06|27.14|27.14|27.32||27.04|26.48|26.6|27.1|26.02|26.1|25.8|25.98|26.26|25.46|25.46|25.36|25.52|26.08|26.24|26.5|26.54|26.88|26.94|26.6|26.3|26.2|26.5|26.56|26.64|26.5|26.82|26.72|26.6|26.68|26.66|25.86|26|26.34|27.42|27.74|28.14|28|27.96|28.12|28.14|28.34|27.5|28.86|28.76|29.12|31.76|31.8|32.18|32.5|32.26|32.38|31.38|31.38|31.52|31.54|31.72|32.14|33|33.3|32.82|34.06|33.72|33.54|33.38|33.18|33|34.16|34.28|33.5|33.16|33|33.4|33.84|33.78|34.02|34.24|33.96|33.92|33.7|33.56|33.7|33.5|33|33.4|32.98|32.46|32.18|32.4|31.98|32.04|31.34|30.84|33.84|33.42|32.08|32.2|31.04|30.62|30.92|31.12|31.34|31.36|31.56|31.2|31.7|32.06|32|34.14|34.44|34.18|34.56|34.3|34.18|34.38|34.78|34.74|34.68|34.38|34.3|34.54|34.76|34.54|33.8|33.74|33.12|32.38|31.84|31.94|32.68|33.16|32.42|32.36|31.74|31.38|31.5|31.7|31.48|31.74|31.3|31.04|30.74|30.48|30.74|31.3|31.9|31.66|31.62|32.34|31.52|30.52|30.34|31.06|31.22|31.52|31.46|31.12|31.7|31.52|32|32.32|32.36|32.14|32.18|31.82|31.3|31.68|30.9|31.3||30.4|29.68|28.84|28.98|29.56|29.74|29.56|30|31.12|30.1|30.5|29.32|29.18|||29|29.3|28.36|28.96|29.62|27.94|27.3
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.7671|25.2769|25.6495|25.4534|25.4142|25.8848|25.0416|25.1004|24.7474|25.0612|25.8848|26.5515|27.4536|26.8653|26.1985|26.6692|26.4927|26.4535|26.4535|28.1791|27.5516|27.3359|27.532|27.3555|26.826|26.4927|26.375|26.9633|27.6693|26.8064|26.3162|26.7476|27.2182|26.0417|25.2769|25.7867|25.6299|26.1593|26.7476|26.2378|25.2377|24.6579|24.1555|24.1555|24.1362|24.542|24.7932|24.7932|24.7739|25.6242|24.0396||23.6724|23.8656|||23.711|23.769|23.4792|||23.711|23.7497|23.9816|23.6144|23.4405|23.2666|23.2859|23.4792|23.2279|22.7255|22.5902|21.4114|21.0443|20.7544|20.3679|20.1167|20.5225|21.0636|20.4259|20.3293|20.4452|19.9235|20.0587|19.6143|20.0974|19.7689|19.4983|20.0781|20.136|19.9235|20.0587|19.3437|19.6336|20.6385|20.8317|20.6578|20.6191|19.9041|19.0056|19.1891|18.3582|18.706|18.8993|18.9283|19.7689|19.9814|20.6771|20.7351|20.7351|20.7737|20.7737|20.7351|21.3341|20.851|20.8317|20.6578|20.2133|19.8462|19.7302|20.0974|20.0974|18.7157|18.5321|18.3389|18.4935|17.5659|17.7495|17.6045|18.3872|18.049|18.0876|18.3582|17.9717|17.5466|18.5031|17.8557|17.0055|16.8412|16.6383|16.1842|16.8509|16.8799|17.4596|16.9089|16.9089|16.9089|16.5803|16.9089|16.9089|16.6383|16.9089|16.9089|16.7929|15.8943|15.8784|16.5135|16.709|17.0021|17.1585|17.1975|17.4223|16.9923|16.9435|16.8067|16.025|15.9175|15.7905|16.0836|16.0934|16.1129|16.279|16.2986|15.8393|15.7025|15.8296|15.8296|16.2204|16.2399|16.2986|16.025|16.4842|16.5135|16.494|16.1227|16.5|16.28|16.04|15.77|15.15|15.07|15.08|14.85|14.69||14.35|13.66|13.83|13.4|13.52|13.9|13.92|13.42|13.51|14.18|13.58|14.12|13.9|13.64|13.2|13.32|13.1|12.9|12.82|12.04||12.2|11.54|11.5|11.18|11.34|11.54|11.66|11.9|11.98|11.78|11.7|12.22|11.3||11.1|11.02|11.08|11.1|11.12|10.56|10.46|10.3|10.42|10.6|10.5|10.06|10.06|||9.8|9.9|9.9|9.56|8.9|8.65|8.49
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|137.72|140.25|141.2|144.7|149.18|152.65|150.78|154.3|160.3|161.72|142.22|141.7|142.2|141.1|136.57|140.95|140.35|143.05|140.75|135.28|132.75|136.8|135.65|135.57|132.93|128.7|125.42|123.47|127.33|120.25|117.7|115.38|119.85|113.08|113.95|115.05|112.03|111.72|108.9|111.53|133.22|132.68|134.97|137.85|137.97|139.12|142.68|146.8|143.95|150.93|144.32|144.93|136|135.4|||132.03|131||||128.68|125.4|124.25|131.47|131.95|130.78|130.53|129.62|127.72|129.57|131.65|126.45|129.65|132.38|122.53|123.97|125.4|123.83|129.38|133.53|136.9|134.75|124.4|117.6|115.88|119.78|116|123.22|113.04|111.53|111.9|113.12|106.7|94.42|95.43|98.5|99.53|92.54|88.08|86.51|89.52|91.82|93.68|100.08|96.92|97.21|96.47|93.33|93.14|95.03|98.56|99.23|102.78|103.72|109.53|114.12|116.41|113.7|113.3|110.39|113.25|108.8|109.7|109.5|109.2|110.38|109.58|106.8|110.12|111.83|109.15|108.58|106.88|107.62|108.03|105.15|103.12|108.47|107.6|110.6|110.28|112.95||113.12|114.17|116.78|120.22|122.05|121.15|124.3|122.83|132.55|135.3|136.93|139.3|138.22|141.8|139.35|140.21|136.8|138.97|134.95|134.04|133.85|134.55|137.3|136.3|135.05|135.55|138.95|146.78|149.05|143.97|144.72|144.18|140.88|139.38|139.45|136.62|139.25|143.55|142.53|143.25|140.82|144.4|144.9|139.9|144.8|142.72|145.85|145.55|149.3|148.18|149.85|148.85|149.22|154.68|145.93|151.97|150.22|154.6|155.45|165.25|161.9|151|153.72|144.4||139.45|144.6|138.85|140.78||134.72||143.47|141.55|143.88|138.8|136.03|147.28|152.38|160.15||155.3|151.43|154.95|154.05||156.28|150.78|139.4|133.55|136.45|137.3|133.62|133.82|136.82|139.45|133.75|135.18|140.47||||145.5|145.5|140.72|139.57|126.75|116.1
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|65.6|62.7|61.1|61.5||58|||56.6|55.95|55|56.1|55.2|54|51.75||52.4|52.4|53.55|53.3|51.75|56|55.8||48.66||45.86||||43.28|42.1||41.12|40.7|40|41.7|42.66|42.6||45.86|46.8|45.68||44.5|44.24||44.94|45.18|44.98|40.78||||||39.68||||||||41.66|40.3|39.82|40.16|41.08|39.48|39.2|38.4|37.3|37.4|37.18|36.42|36.22|37.6|38.1|37.6|38.5|37.5|37.1|37.98|36|34.88|34.2|33.36|33.6|34.88||32.8|33.44|33.6|32.56|31.52|30.88|31.14|30.8|30.86|30.96|31.32|32.76|32.34|34|34.56|33.18|32.78|32.38|33.76|34.2|34.7|35|35.74|36.58|36.86|37.14|37.28|38|37.6|35.2|35|35.12|34.26|34.76|34.2|32.76|31.64|31.44||32.1||32.36|32.7|32.36|30.86|31.52|31.42|32.3|32.28|32.72|33.38|35.2|36|35.94|36.38|37.46|38.42|37.38|36.32|36.94|38.86|38.3|37.62|36.48|37.52|36.76|36.68|35.54|35.84|36.28|35.92|36.44|35.7|34.94|34.6|35.86|33|32.74|32.22|32.38|32.66||35.8||36.46|35.48|35.42||||37.16||40|39|38|37.1|37.82|38||||40|39.6|39.6|42|41|38.8|35.14|||38.4|35.5||36|34.5||31.6||29.8|31.98||34||33.84||34.54|32.76|32.8||28|||32.28|||||35.46||36.44|38|38.16|37.16||37.04|37|36.5|37.98|||36.2|35.74||||33.16|34|33.5||32.7|32
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|44.7|44.6|45.5|43.1|43.4|42.7|42.6|41.7|41.4|42|43|43.1|44.7|46.1|45.2|45.8|45.5|45.7|47.6|45.9|45.5|45.6|45.6|45.4|44.9|43.7|43|43.4|43.8|43.2|42.1|42|41.6|39.9|40.6|40.5|40.7|41.6|41|42.1|43.2|44.8|44.3|43.7|43.3|43.3|43.1|42.8|43|41.6|42|40.8|39.1|38.3||37.9|38.3|38.4|37.2||38.2|37.4|38|37.4|38.7|38|37.7|37.1|37.7|37|37.2|37|37.7|38.5|39|38.5|39.3|40.7|40.5|39.4|38|37.7|36.8|37.4|37|37|37.5|37.5|39.2|36.1|36|36|34.6|35.2|36.8|34.8|31.6|31.5|32|30.6|30.8|31|31|31.2|31.1|31.2|32.3|32.6|31.1|31.7|31.5|31.6|31.7|32|32.1|32|31.9|32.2|31.9|31|31.4|31.4|31.2|31|31.3|30.8|29.8|28.9|29.1|30.3|29.9|30|30.3|30|30.1|29.8|30.7|31.3|30.6|30.1|29.4|29.1|27.8|28.1|27.9|27.9|28|28.1|29|27.8|28.5|28.3|28.6|28.7|27.9|28.5|28.2|27.5|27.3|27.5|28.1|28.2|28.1|28.5|29|28.8|29|29.6|30.6|30.6|31.5|30.8|31.2|32.7|32|30.8|30.6|28.7|29|28.1|27.5|25.6|25.2|25.6|26.2|25.2|24.4|25.3|24.7|24.9|24.5|24.5|24.5|24.4|24|23.5|23.4|23.4|22.9|23.1|22.5|22.4|22.7|23|23.4|23.9|24|23.6|23.4|23.1|23|23.4|24|24.5|24.4|24.7|24.8|24.1|25|24.6|24.5|25.5|25.7|26|25.8|25.9|26|25.3|25.7||25.9|26|26.9|26.3|25.8|24.9|24.3|24.1|23.7|24|23.8|24.1|23.9|||23.5|22.7|23.2|23|22.5|22.6|22.2
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|144.6|148.6|152.6|151.4|148|146.2|142|138|129|128.4|129|133|138.2|133.2|130.8|129.8|130.8|131.4|133.4|137.6|135.6|137.8|144.4|145|143|147.8|147.4|147|147.8|155|154.2|151|153.6|157|156.8|164|160|168|164.6|166.6|173|168.8|170.4|170.8|167.2|175.4|171.8|177.2|176.6|179.4|182.6||184.8|183|||178.8|179|174|||170|169|164.8|167.2|164.6|158.2|155.6|156.8|145.8|145.4|149|149.8|150.2|153.2|155.6|160|163|157.4|153.6|152.8|146.6|147|150.4|148.8|146.4|141|140.2|135|133.8|129.6|133.6|124|124.2|149.8|145.8|138.2|133.2|136|139|137.6|126.8|131.6|136.6|139.4|139.8|140.8|143.4|143.8|143.2|144|144.4|141.6|141.4|135|130|130|126.6|128|126.8|125.4|126.2|118.4|116.4|113.2|109.6|112.8|109.6|109.6|111.4|111.6|112.4|113|111.6|110.2|112.2|115.8|120.4|120.4|115.2|114|118.2|115.4|113|111.6|111.4|115|106.2|107.2|109|106.4|107|99.2|96.6|96.6|97|96.3|99.6|102.8|106.6|107.2|109.6|112|110.4|108.8|108.6|115|114|115|108.6|108|100.2|100.4|99|98.5|99.7|96.6|90.5|89.8|90.3|88.8|87.9|89|89.3|88.2|88|83.9|82|81.7|82.4|83.2|81.8|83.5|83.2||81.1|81.5|83.8|83.5|77.6|76.2|78.5|77|78|79.3|79.6|83.3|82.7|80.9|79.7|78.2|79.1|82|78|76.2||71.4|70.7|72.6|71.3|71.2|75.9|78|74.7|75|75.8|73|72.9|68.9||70.3|69.8|70.3|68.3|66.5|66.8|72.5|67.5|66.9|63.9|62.3|64.9|68.5|||65.1|64.6|64.7|59.8|59.3|59.1|63
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|0.9|0.8985|0.8995|0.8975|0.9075|0.888|0.873|0.86|0.8625|0.85|0.847|0.8375|0.8505|0.85|0.8255|0.828|0.84|0.849|0.85|0.854|0.8575|0.8635|0.864|0.8625|0.856|0.8535|0.8535|0.8685|0.876|0.863|0.8765|0.8725|0.855|0.865|0.8435|0.835|0.835|0.82|0.847|0.8425|0.852|0.862|0.8625|0.8585|0.8505|0.85|0.857|0.835|0.8235|0.853|0.8595|0.8675|0.86|0.86||0.8585|0.865|0.864|||0.8585|0.8405|0.8295|0.8335|0.844|0.844|0.8315|0.828|0.8485|0.7955|0.81|0.8325|0.8145|0.837|0.82|0.839|0.8445|0.8465|0.827|0.8105|0.788|0.787|0.7885|0.803|0.797|0.8|0.803|0.79|0.815|0.8315|0.83|0.85|0.8285|0.815|0.767|0.771|0.7505|0.722|0.7505|0.7215|0.7215|0.721|0.72|0.7675|0.7645|0.72|0.768|0.768|0.768|0.7595|0.7595|0.75|0.712|0.7215|0.722|0.722|0.722|0.722|0.711|0.7135|0.6995|0.6825|0.6825|0.6825|0.6705|0.6705|0.678|0.686|0.6885|0.73|0.711|0.7285|0.7285|0.729|0.711|0.711|0.7075|0.6935|0.697|0.712|0.6945|0.6945|0.6825||0.6765|0.676|0.676|0.676|0.6825|0.676|0.675|0.7005|0.711|0.725|0.725|0.725|0.725|0.736|0.725|0.723|0.715|0.736|0.7115|0.7065|0.708|0.706|0.715|0.725|0.725|0.725|0.725|0.703|0.703|0.703|0.703|0.7075||0.722|0.722|0.7255|0.7125|0.712|0.715|0.6875|0.6875|0.6875|0.686|0.686|0.6735|0.686|0.686|0.686|0.686|0.686|0.686|0.686|0.686|0.681|0.6465|0.639|0.6405|0.6565|0.6565|0.6565|0.6715|0.6565|0.6565|0.6565|0.6565|0.658|0.6565|0.6565|0.655||0.627|0.6325|0.626|0.5975|0.569|0.564|0.557|0.577|0.5825|0.593||0.605|0.553|0.559|0.5535|0.581|0.58|0.575|0.575|0.557|0.541|0.547|0.527|0.527|0.53|0.5305|0.51|0.4785|0.5505|||0.5705|0.548|0.551|0.526|0.475|0.475|0.475
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.734|1.73|1.758|1.702|1.65|1.638|1.645|1.624|1.599|1.567|1.59|1.558|1.561|1.581|1.555|1.566|1.624|1.624|1.642|1.641|1.645|1.631|1.645|1.694|1.587|1.548|1.573|1.518|1.537|1.44|1.334|1.312|1.27|1.258|1.224|1.241|1.229|1.261|1.239|1.259|1.27|1.288|1.28|1.273|1.235|1.264|1.258|1.261|1.238|1.266|1.277|1.217|1.177|1.156|||1.182|1.187|1.215|||1.188|1.158|1.139|1.195|1.21|1.219|1.233|1.215|1.203|1.212|1.224|1.235|1.242|1.249|1.275|1.283|1.292|1.28|1.28|1.304|1.3|1.329|1.287|1.287|1.233|1.257|1.25|1.222|1.157|1.146|1.139|1.155|1.107|1.025|0.9935|0.9665|0.951|0.9625|0.9195|0.874|0.92|0.961|0.9815|1.002|0.9975|1.01|1.035|1.034|1.04|1.048|1.096|1.024|1.059|1.065|1.098|1.071|1.076|1.028|1.011|0.9925|0.999|0.9935|0.993|1.051|1.083|1.068|1.066|1.092|1.108|1.122|1.095|1.08|1.081|1.084|1.079|1.1|1.074|1.089|1.064|1.082|1.084|1.078|1.088|1.098|1.098|1.09|1.1|1.129|1.096|1.103|1.123|1.125|1.132|1.142|1.138|1.133|1.12|1.1|1.073|1.061|1.099|1.12|1.097|1.089|1.162|1.281|1.32|1.323|1.391|1.432|1.448|1.419|1.437|1.438|1.43|1.453|1.429|1.448|1.405|1.435|1.476|1.43|1.42|1.394|1.408|1.365|1.395|1.419|1.396|1.41|1.408|1.454|1.437|1.473|1.485|1.447|1.473|1.33|1.304|1.301|1.401|1.438|1.471|1.422|1.431|1.361|1.296|1.269|1.243|1.251|1.229|1.266|1.25|1.228|1.187|1.184|1.173|1.263|1.269|1.28|1.307|1.298|1.319|1.3|1.308|1.349|1.334|1.34||1.35|1.365|1.348|1.35|1.334|1.335|1.331|1.339|1.35|1.309|1.251|1.224|1.291|||1.253|1.173|1.128|1.178|1.167|1.164|1.152
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|13.36||13.12|13.08||||||11.14||||||11.32|||10.98|10.98|11.1|11.24|||11.36||11.2|||10.8|10.64|10.56|10.36|10.26|||10.4|||||||11.02|10.88|10.92||||||||9.6||||||||9.58|||9.52||9.5||9.6|||||10|||||9.11|||||||||||||8.7|8.58|8.42|||||||7.64||9.11|9.11|||||9.16||||||||9.15||||9.49||||8.75|7.4|||||||||||||7.42||||7.37|||||||7.21|6.91||||6.66|6.77|||||||||||||||||||||||||||||||||||||||||||7.15|7.54||||||||||||||||||||||||||||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|19.28|18.82|19.1|19.14|18.78|18.78|18.66|18.18|18.08|18|17.92|18.4|18.5|18.22|18|18.38|18.1|17.7|17.36|17.94|17.82|18.12|18.74|18.62|17.56|17.04|16.42|16.82|16.82|16.88|16.54|16.2|16.08|16.4|15.96|15.76|15.98|15.8|15.7|15.52|15.86|15.5|15.56|15.72|15.56|15.56|15.8|15.82|15.46|15.6|15.7||15.82|16.02|||16.24|16.54|16.3|||16.14|15.8|15.8|15.72|15.72|15.46|15.42|15.26|15.32|15.28|15.18|15.24|15.12|15.04|14.74|14.86|15.06|15.28|15.02|14.98|14.82|14.9|14.6|14.42|14.12|14.4|14.76|14.3|14.28|14.08|14.26|14.02|14.22|14.36|14.32|13.82|13.9|13.78|13.66|13.56|14.84|15|14.62|14.98|15.1|15.4|15.28|15.48|15.28|15.38|15.58|15.64|15.92|15.1|15.02|14.98|15.02|15.38|14.98|15.28|15.06|14.84|15.08|15.08|15|14.96|15.16|14.92|15.48|15.46|14.7|14.78|14.72|14.76|14.8|14.94|14.9|15|14.56|14.96|15.12|15.16|15.24|15.42|15.3|15.36|15.46|15.36|15.22|15.26|15.64|15.16|15.16|15.2|15.22|15.2|15.08|15.44|15.16|15.14|15.32|15.4|15.62|15.9|16.08|16.4|15.08|15.2|14.94|14.86|14.56|14.14|14.3|14.14|14.2|14.3|14.04|13.9|13.8|13.66|13.92|13.76|13.78|14.04|13.94|13.16|13.14|13.2|13.08|12.92|13|12.8|13.04||12.84|13.1|13.16|12.8|12.84|12.24|12.78|13.04|12.84|12.68|12.46|12.24|12.46|12.12|12.1|12.1|11.7|11.84|11.62|11.24||11.04|10.86|10.54|10.42|10.56|10.96|11.1|10.68|10.78|10.96|10.8|10.68|10.86||11.1|11.16|10.52|10.4|10|10.02|9.64|9.61|9.98|9.64|9.36|9.63|9.99|||10.2|9.91|9.92|9.22|8.9|9|8.88
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|82.4|83.3|85.8|84.9|86.2|88.1|88.2|85.7|86.1|85.2|85|84.8|85.1|85.2|84.5|84.4|84.9|83.6|83.8|86.6|88.1|86|88.9|89.2|89.2|89.6|89.7|91.4|92.6|93.5|88.9|94|96.1|94.4|93.3|92.7|93.2|100.2|100.4|101.2|102|101.8|102.6|102.4|100.8|103.4|103.4|102.8|102.6|104.2|105.2||107.8|107.2|||107.4|107|104.6|||103.4|102.2|102.4|103|104|101.4|101|101.2|100.6|100.8|99|99|96.5|98.2|96.5|98.4|97|99.2|94.3|93.2|90|88.9|89.3|91.4|93.1|92.6|91.9|93.3|94.5|95|92|94.5|97.5|99.4|100.2|99.9|93.2|94.6|84.7|84.2|86|88.2|83|89.3|95.2|91.8|91.2|91.8|92.9|93|92.6|95.6|115.8|114.2|112.6|112.4|113.8|114.2|114.6|115.2|116.4|112.6|111.8|111.2|110.4|110.6|112|113.2|113.8|115.2|115|113.6|113.6|113.8|111.2|113|114|114.6|112.4|118|117.2|115.2|113.6|111.6|113.4|114.8|112.6|112.2|113.2|114.8|113.8|114.4|113|110.4|113.4|113.4|113.4|112.4|111.6|111.4|113.6|112.2|112.2|112.2|110|110|104.6|104.6|103.8|107.2|106|106.8|107|107.4|106.6|106.2|105.6|106.8|106|107.4|106.4|108.4|106.8|105.6|107.8|103.4|102.8|102|102|102.6|100.4|102|101.6||102.8|100.8|99.2|94.4|93.1|93|96|91.4|93.4|94.3|95.4|96.7|97.4|100|101.6|97.3|97.4|100.4|99.9|97||96.9|96.8|97.3|96.3|93.7|96.9|98.6|97.9|97.6|98.6|95.6|95.2|93.1||94.7|94.5|96.8|95.2|98.6|98|97.2|94.8|93.4|91.1|90.7|88|93.1|||89.4|89.6|88|89.8|84.7|84.5|83.7
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|16.67|16.75|16.75|16.64|17|16.91|16.78|15.83|15.77|15.56|15.91|15.95|16.21|15.97|15.97|16.17|16.1|15.49|15.62|15.61|15.36|15.83|15.86|15.87|15.77|15.53|15.41|15.18|15.52|15.36|15.58|15.44|15.82|15.76|16.05|16.49|16.79|15.99|15.45|16.05|16.14|15.25|15.21|14.85|14.66|15.35|15.45|15.27|15.33|15.29|15.44|15.49|15.49|15.81|||15.91|15.94||||15.41|15.35|15.01|15.57|15.69|15.66|15.94|15.62|15.32|15.2|15.4|14.99|14.94|15.14|15.8|15.24|15.37|15.14|14.95|14.97|15.43|15.45|14.72|15.09|15.04|14.7|14.7|14.37|14.52|13.61|13.96|13.62|13|12.01|11.95|11.6|11.68|11.27|11.07|10.87|11.12|11.85|12.21|12.41|12.78|13.57|12.5|12.72|13.11|12.81|||13.27|13.29|13.38|12.92|12.95|12.77|12.55|12.64|12.63|12.62|12.83|12.24|12.03|12.25|12.14|12|12.7|13.24|13.28|12.24|12|12.11|11.95|11.88|11.99|12.05|12.03|12.46|12.13|11.97||12.19|12.22|12.29|11.22|11.35|11.23|11.3|11.62|11.68|11.66|11.92|12.31|12.22|11.77|10.89|10.97|11.16|11.41|11.14|11.2|11.42|11.82|11.66|11.4|11.69|11.61|11.74|11.67|11.97|11.81|11.81|11.87|11.78|11.55|11.74|11.56|11.67|11.85|12.11|12.16|12.02|12.46|12.01|12.07|12.29|12.1|12.34|12.67|13.31|13.28|13.19|12.89|13.01|12.79|12.76|12.38|12.7|13.53|13.78|13.81|14.46|13.21|13.75|12.96|12.45|12.49|12.69|11.21|10.9||10.18|10.46|10.44|10.91|10.93|10.43|10.55|10.71|10.68|10.9||10.78|10.92|10.89|10.84||11.23|11.56|11.32|11.13|10.99|11.02|11.18|11.36|12.12|12.03|11.88|11.99|12.66|||12.53|12.07|12.21|12.04|11.88|11.65|11.84
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|17.76|17.93|17.95|17.89|17.5|17.77|17.54|16.91|16.61|16.57|16.44|16.12|16.45|16.47|16.31|16.43|16.75|16.43|16.47|16.58|16.82|17.29|17.65|17.74|17.73|17.42|17.42||17.54|17.15|16.98|16.84|16.47|16.43|16.56|16.6|16.64|16.74|16.78|16.61|16.74|17.06|17.17|17.29|17.24|17.36|17.18|17.13|17.18|17.43|17.07|17.03|16.97|17.06|||17.13|17.19|17.13|||17.02|16.77|16.44|16.88|17.21|16.47|16.44|16.38|16.33|16.44|16.52|16.53|16.6|16.91|16.59|16.95|17.42|17.65|18.1|17.89|17.43|17.65|17.67|17.63|17.62|17.58|17.66|17.87|17.52|17.57|17.81|17.71|17.96|17.48|17.83|17.83|17.21|17.37|16.96|16.89|17.29|17.03|17.19|17.03|17.14|17.15|17.53|17.52|17.73|17.94|18.35|18.37|18.38|18.17|18.15|18.04|18.07|18.03|18.19|18.03|18.21|18.17|17.72|17.53|17.59|17.7|17.28|17.33|17.91|17.91|17.64|17.92|17.45|17.59|17.72|17.74|17.35|17.7|17.23|17.85|17.71|17.31|17.18|17.29|17.39|17.43|17.65|17.61|17.36|17.39|17.16|17.44|17.6|17.84|18.16|17.98|17.96|17.49|17.52|17.49|17.66|17.85|17.44|17.39|17.11|16.47|16.52|16.56|16.63|17.08|17.31|17.1|17.21|17.12|16.4|16.57|16.76|16.77|16.84|17|17.27|17.3|17.49|17.4|17.56|17.3|17.09|17.33|17.02|16.81|17.14|17.37|17.15|18.01|17.99|18.42|18.25|17.81|17.67|17.79|18.33|18.54|18.88|18.81|18.68|18.2|18|17.55|17.34|17.36|17.33|17.41|17.27|16.76|16.61|16.82|16.68|16.97|16.86|16.67|17.01|16.47|15.69|15.64|15.18|15.73|16.2|15.6||15.25|15.22|14.81|15|15.02|14.68|14.42|14.6|14.42|14.41|14.48|14.16|14.66|||15.27|14.98|15.39|15.03|14.92|14.84|14.75
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|77.2|76.8|79|80.6|79.1|77.7|77|75.4|73.9|72|74.5|75.3|75.2|75.8|72.5|70.5|70.9|72.1|72.2|71.5|70.6|71.4|70.8|72.5|71.1|73|71.2|72|73.7|71.8|71|82.5|82.1|80.6|78.5|78|76.6|80.1|82.4|83.9|84.5|82.5|80|80.4|78.7|80.9|81.9|83.4|83.6|84.4|82.7||80.2|84|||83|82.8|82.4|||79.5|76.9|77|77|78|78.8|79.8|78.7|77.7|79|82|82.1|77.6|76.2|72.5|74|75|77|74.3|74|75|74.9|75|75.7|74.5|75.7|74.1|75|72.7|73|72.8|71.5|74.8|72.4|72.4|73.3|70.5|66.8|66.3|65|63.4|67.4|67.4|71.6|71.2|67.4|66.3|68|69.1|68.6|69.6|69.8|67.8|69.1|69.2|71.6|72|71.9|71.6|71.1|70|67.8|65|64.8|64.2|63.3|63.4|64.3|67|66.4|66.1|64.7|64.7|64.8|64.5|65.1|64|62.9|61.9|61.5|65.2|65.8|65.1|66.5|66.6|67.2|67.9|68.4|66|62.8|63.6|60.6|60.4|60.1|61.9|62.2|61.5|60.8|60.2|60.3|60.4|60.1|61.3|60.9|61.5|62.7|62.7|62.7|62.7|63.4|63.4|64|64.9|62.9|53.9|55.1|52.2|52.5|51.5|52.3|52.7|53.4|53.4|53.2|52.8|52|52|51.7|51.5|49.75|48.95|50.4|49.3||50|50.6|52|48.95|49.65|47.8|49.75|49.75|50.4|49.95|50.1|50.8|49.5|48.75|45.8|46|46.8|46.95|46.5|45.3||45.25|45.1|42.85|40.15|38|38.7|40.4|41.8|41.5|39.85|39.7|40.75|40.85||41.25|42.8|39.75|37.5|38.5|39.3|34.3|33.75|34.75|33.8|32.85|32.05|33.6|||33|32.1|30.85|28.95|27.2|28.9|27.3
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|16.78|16.74|16.6|16.2|15.96|15.9|15.54|15.8|15.16|15.54|15.98|16.44|17.1|17.02|17.14|17.44|16.7|16.86|17.38|17.5|16.96|17.2|17.5|17.84|17.72|17.46|17.5|17.5|17.7|17.58|18.22|18.1|17.52|17.46|17|17.42|17.6|17.8|17.48|17.64|17.64|17.72|17.5|17.78|17.88|17.74|18|17.92|17.74|17.6|17.82|17.86|18.1|19.32|||19.18|19.84|19.36|||19.16|18.76|18.62|18|17.62|18.08|18|17.64|18.1|17.82|17.62|18.28|18.14|18.02|17.6|17.58|17.78|17.5|17.78|17.5|18.02|18.16|17.64|17.88|17.76|17.8|17.38|17.5|17|17.42|16.72|17.08|17.68|17.68|18.54|15.56|16.14|16.9|16|16|15.72|16.02|16.52|16.9|17.9|17.98|17.76|18|17.94|17.78|17.8|17.86|17.84|17.88|17.5|17.52|17.52|17.66|17.48|17.88|18.04|17.42|17.58|17.44|17.76|17.7|16.88|16.46|17.08|17.62|16.94|17.84|18.12|19.06|18.7|19.22|18.6|19.3|19.5|19.04|20|19.62|20.5|20|19.26|18.76|18.9|19.6|19.56|19.14|19.28|19.04|18.62|18.64|18.66|18.06|17.9|18.92|18.92|18.16|17.3|16.66|15.98|16|15.82|15.5|15.5|16|15.96|16.48|16.06|16.3|16.3|16.08|15.98|16.2|15.68|15.96|16.14|16.06|15.64|16.06|16.4|16.5|16.3|15.84|16.34|16.04|15.8|15.82|15.94|15.84|15.58|16.16|15.86|15.44|15.18|14.74|14.9|14.88|15.24|15.14|15.14|15.6|15.76|16.12|16.6|17.22|16.98|16.48|15.36|16.1|16.22|16.06|14.72|14.14|14.54|14.8|14.2|13.5|13.5|12.7|13.16|12.8|12.68|13|13.32|13.4||13.6|13.54|13.46|12.8|12.6|12.7|12|12.18|12|11.54|10.8|10.48|10.58|||10.6|11.04|11.1|11|10.54|11|10.94
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.342|2.348|2.348|2.345|2.328|2.337|2.308|2.295|2.29|2.28|2.277|2.277|2.29|2.283|2.275|2.277|2.27|2.283|2.303|2.308|2.315|2.312|2.322|2.32|2.305|2.32|2.337|2.335|2.345|2.34|2.335|2.345|2.34|2.342|2.345|2.357|2.365|2.36|2.36|2.345|2.382|2.405|2.41|2.388|2.393|2.402|2.39|2.397|2.408|2.413|2.405|2.385|2.375|2.38|||2.368|2.37|||2.37|2.357|2.342|2.308|2.36|2.36|2.36|2.345|2.36|2.353|2.36|2.34|2.33|2.31|2.312|2.3|2.292|2.29|2.308|2.312|2.305|2.292|2.252|2.243|2.24|2.228|2.248|2.3|2.34|2.342|2.328|2.33|2.283|2.283|2.275|2.285|2.28|2.3|2.272|2.237|2.232|2.27|2.32|2.345|2.36|2.368|2.393|2.395|2.42|2.408|2.41|2.445|2.442|2.413||2.4|2.385|2.395|2.38|2.377|2.385|2.373|2.362|2.373|2.362|2.375|2.377|2.388|2.375|2.397||2.402|2.395|2.395|2.395||2.395|2.41|2.408|2.415|2.43|2.435|2.44||2.435|2.455|2.46|2.475|2.467|2.451|2.455|2.465|2.447|2.462||||||||2.447|2.455|2.445|2.455|2.45|||2.485|2.498|2.502|2.495|2.493|2.493|2.495|2.478|2.47|||2.5|2.505|2.495|2.447|2.485|2.487|2.46|2.438|2.442|2.44|2.455|2.42||2.415|2.44|2.447|2.447|2.45|2.46|2.393|2.422|2.425||2.49|2.5|2.52|2.527|2.53|2.487|2.435|2.422||2.465|2.435||2.43|2.442||2.575|2.547|2.53|2.515|2.495||2.42||||2.422|||2.5|2.525|2.475|2.46|2.442|2.445|2.405|2.413|2.433|2.445|2.435|2.438|2.453|||2.435|2.4|2.42|2.375|2.342|2.357|2.283
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|17.1648|17.6697|18.1371|17.8753|17.7071|17.7818|17.7258|17.4827|17.277|16.6974|17.0152|16.7722|16.5665|16.8095|16.4543|16.5478|16.1925|15.4633|14.9397|14.5658|14.865|14.8836|14.5471|14.7902|14.678|14.6032|14.6967|14.5658|14.5097|14.7528|14.7715|14.865|15.0706|14.921|14.865|15.0519|14.8836|14.5658|14.0048|14.5658|14.6593|15.4633|15.6877|15.5194|15.7064|15.9307|15.295|15.4072|14.8836|15.3698|15.295|14.8836|14.6032|14.304||14.3788|14.5471|14.7341|14.4162||14.4723|14.3975|13.9114|13.7805|14.3227|14.4723|14.0609|14.0048|13.2943|13.9487|14.3414|14.3227|14.2666|14.7902|14.9958|14.5284|14.2479|14.0796|13.5187|14.3414|14.8276|15.0145|14.5284|14.0048|13.6309|13.9487|14.6593|14.304|14.1731|12.7521|12.509|13.1073|13.4252|11.0318|8.9844|9.2649|9.1994|9.1527|8.919|8.7507|8.5731|8.7694|8.9751|9.4425|9.536|9.0592|9.3677|9.6482|9.5173|9.4051|9.4425|9.4425|9.6669|10.0782|10.2091|10.3213|10.0222|10.3026|10.1717|9.7978|9.3116|9.2555|8.6478|9.0125|8.2645|8.3674|8.8909|9.1433|9.1246|9.4612|9.8539|10.6392|10.0035|9.3677|9.2649|9.5547|9.5547|8.9003|8.9377|9.0405|9.1153|8.8255|8.8816|9.3864|9.2555|8.8068|8.6852|8.6385|8.6478|8.7133|8.6946|8.4983|8.76|9.1433|9.6669|9.7791|9.8726|10.0782|9.7417|9.6295|9.6669|9.8726|9.6295|9.4612|9.7417|9.4425|10.0596|9.9661|9.6482|10.1343|10.2278|10.6018|10.6205|10.3961|10.3961|10.6205|10.7514|10.8823|10.8636|10.714|10.5831|10.8823|10.901|11.2001|10.6953|11.0505|10.9945|10.6579|11.1066|11.0318|11.144|11.2188|11.518|11.5554|12.0041|12.3407|12.5651|12.509|12.1911|12.0415|11.9294|13.0886|13.4065|13.7805|14.1731|13.5|13.5748|12.5277|11.3871|10.6766|11.1814|10.6766|10.1156|10.0409|9.3864|9.4986|9.6856|9.72|9.85|8.73|8.47|8.72|9.27|9.44|9.78|9.39|9.19|9.34|8.89||9.48|9.74|8.55|8.41|8.08|8.49|8.34|8.48|8.49|8.67|8.27|8.28|8.94|||9.91|9.31|8.51|7.48|7.25|7.73|7.83
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|18.36|18.55|18.94|18.91|18.66|18.65|18.08|18.09|17.67|17.54|17.8|17.83|17.91|18.03|17.92|18.24|18.32|18.17|18.44|18.64|18.84|18.7|18.83|18.88|18.59|19.43|19.61|19.62|20.3|20.25|20.12|20.22|19.38|19.47|19.2|19.14|19.04|20.01|20.61|20.47|21.02|20.8|20.6|19.7|19.73|19.88|19.08|19.04|18.63|18.35|18.28|17.96|17.78|18|||17.89|17.87||||17.14|17.15|16.94|17.05|16.9|16.67|16.17||16.1|16.17||15.98|15.98|15.92|15.84|15.68|15.61|15.16|15.05|15.03|15.01|15.05|14.94|14.96|14.86|14.46|||14.46|14.56|14.69||14.6|14.15|14.47|13.74|13.7|13.8||13.34|13.68||||14.45|14.58|14.59|14.58|14.43|14.53|14.72|14.52|14.47|14.04|14.09|14.12||||14.23|||||14.16|||14.13|14.34|14.56||14.22|13.99|14.06|||||||14.08||||||||||||14.24||||||14.24||||14.11|||14.16||||14.42|||14.64|14.6|||14.24||||14.56||||||14.98|||14.06||13.85|13.93|14.64|14.5|14.58|14.76||14.92||||||15.34||15.4|||||14.4|||||13.66|13.97|13.95|13.77|14.1|14.35|14.23||14.2|||13.98||14.12|14.33|14.65|14.22|14.1|14.56||13.39|13.68|13.72||13.52|14.2||||13.82|13.65|||13.4|13.23
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|66.75|66.45|66.5|66.3|66.35|65.15|65.85|65.8|65.8|65.85|65.55|65.6|64.65|63.95|64.05|64.7|62.65|62.85|62.85|62.8|62.85|62.65|62.35|62.15|62.25|60.55|61.2||60.45|60.9|60.6|60.05|59.5|57.65||56.8|57.2||58.4|59.65|60.55|||60.55|59.9||61.1|62.15|60.7|61.85|62.15|60.75|59.85|59.7|||59.95|59.8|||||59.1|57.75|58.45|58.45|59.8|60.45|58.55|59.53|60.9|61.3|59.75|59.5||||61.65|61.25|63.5|63.1|63.1|63.15|62.75|||63.1|||||60.3|59.8|57.7|56.3|56.15|56.05|55.15|54.4|55|53.15|51.77|51.88|53|53.75|53.2|53.2|53.55|53.55||52.1|52.02|51.67|51.65|50.6|49.08||49.38||48.05|48.12|47.45|46.73|47.02|46.35|48.25|49.73|50.1|50.1||51.08||51.08|50.73|50.73|51.75|51.77|50.4|51.27|50.8|50.92||50.6||53.25|53.7|54.25|||54|53.95|54.85|53.95|54.9|56.55|55.25|54.45|53.25|52.95|52.4|52.4||52.85|52.33|52.5|53.55|54.2|53.45|53.65|54.1|54.55|54.7|54.7||52.85||52.7|53.3|53.65|52.3|52.6|52.4|52.75|52.95|52.85|52.65|52.5||52.4||52.95|52.9|52.7|51.85|52.23|51.55|52.8|53.3|51.25|51.08|52.05|53.35|54.85|55.85||55.2|54.95|51.77||50.6|50.2|50.23|49||||48.58|47.83|47.75||47.08|||47.6||47.88|47.1|47.08|46.38|46.92|47.4||47.23|45.2|43.7||||45.12||||43.08||||41.83|42.77|41.83|40.27|40.5|40.2
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|6.52|6.55|6.54|6.55|6.51|6.5|6.51|6.57|6.63|6.5|6.52|6.58|6.5|6.48|6.39|6.53|6.46|6.43|6.44|6.43|6.56|6.36|6.39|6.39|6.37|6.4|6.48|6.47|6.44|6.52|6.56|6.6|6.48|6.45|6.39|6.25|6.41|6.59|6.49|6.62|6.73|6.79|6.74|6.76|6.8|6.8|6.75|6.73|6.69|6.74|6.76|6.66|6.47|6.45|||6.39|6.44|6.45|||6.42|6.44|6.32|6.43|6.44|6.47|6.43|6.41|6.32|6.33|6.41|6.36|6.37|6.34|6.36|6.39|6.44|6.36|6.28|6.21|6.27|6.33|6.25|6.18|6.05|5.89|5.69|5.72|5.45|5.45|5.49|5.47|5.46|5.07|5.12|5.06|5.07|4.94|4.83|4.775|4.78|4.885|5.05|5.07|5.04|5.05|5.12|5.12|5.12|5.03|5.09|5.12|5.28|5.27|5.25|5.15|5.24|5.09|5.08|5.11|5.16|5.11|5.13|5.09|5.07|5.3|5.09|5.17|5.53|5.56|5.34|5.44|5.56|5.57|5.66|5.57|5.62|5.62|5.59|5.48|5.52|5.58|5.6|5.7|5.67|5.61|5.67|5.68|5.57|5.65|5.65|5.68|5.72|5.74|5.74|5.74|5.64|5.57|5.5|5.47|5.57|5.46|5.33|5.35|5.38|5.67|5.74|5.81|5.87|5.91|6.04|6.06|6.04|6|6|5.94|5.96|5.85|5.92|5.9|6.02|6.08|6.11|6.14|6.07|5.95|5.99|6.06|5.93|5.89|5.91|6.02|6.06|6.04|6.15|6.15|6.2|6.03|6.02|6.02|6.36|6.47|6.64|6.44|6.24|6.3|6.11||6.08|6.16|6.21||5.97|5.92|5.95|5.95|5.95|6.04|5.91|5.86|5.98|6.07|6.16|6.24|6.13|6.17|6.16|6.1||6.17|6.2|6.19|6.2|6.2|6.31|6.19|6.15|6.22|6.44|6.42|6.35|6.76|||7.23|7.36|7.15|6.91|6.81|6.93|6.9
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|49.23|49.13|50.16|50.26|49.68|49.92|49.68|48.65|47.42|48.59|48.08|50.01|51.19|51.09|51.09|50.98|49.52|48.08|49.15|49.33|48.36|48.84|49.57|49.05|48.36|47.48|48.06|49.44|50.93|52.15|51.88|49.33|49.15|48.63|47.34|48.06|47.81|48.2|47.28|48.88|48.94|48.51|49.22|50.05|48.55|48.65|49.67|49.52|49.57|50.16|49.86|50.36|51.08|50.36|||51.42|51.58||||52.2|52.1|50.17|50.7|49.28|47.63|48.1|48.53|48.16|48.86|49|49.23|48.8|48.8|49.23|49.09|49.83|48.59|48.9|48.55|48.3|48.55|50.05|49.8|49.58|47.32|48.1|47.91|48.22|47.71|47.58|46.93|48.38|51.38|51.08|50.46|49.92|49.8|49.64|46.52|47.32|46.85|46.52|47.56|47.18|48.61|48.55|48.88|49.2|49.4|49.16|49.08|49.12|47.26|46.98|47.07|46.66|47.11|47.61|47.85|47.71|47.05|46.42|46.4|45.6|45.84|43.73|43.48|44.24|43.09|43.22|43.92|43.73|43.24|44.45|44.12|43.09|44.69|44.53|44.28|44.52|44.44||44|44.22|43.87|44.51|45.1|44|44.66|44.86|45.35|46.15|45.72|43.97|43.05|43.2|43.17|42.83|43.54|43.17|43.38|44.04|44.3|44.02|44.71|44.71|45.29|44.72|44.88|44.2|44.43|45.72|46.38|46.5|46.19|45.14|44.71|45.6|49.5|48.71|48.28|47.36|47.72|47.32|47.38|46.64|46.15|46.4|45.57|46.33|44.78|44.41|45.12|45.66|44.82|44.48|43.73|41.31|41.02|41.9|41.7|41.55|42.11|42.35|42.48|41.1||40.43|40.32|40.77|41.39||40.59||41.35|39.44|39.26|38.7|38.05|39.2|38.68|37.9||37.68|36.42|36.24|37.33||37.82|38.9|38.6|39.94|38.31|36.63|36.69|36.45|36.5|35.96|34.58|34.54|34.6||||34.64|34.64|33.82|32.08|31.67|31.63
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.65|3.69|3.71|3.65|3.63|3.63|3.65|3.71|3.55|3.57|3.64|3.69|3.71|3.7|3.71|3.83|3.68|3.69|3.74|3.76|3.72|3.71|3.75|3.74|3.73|3.75|3.79|3.84|3.88|3.81|3.77|3.73|3.69|3.65|3.7|3.77|3.75|3.78|3.76|3.78|3.85||||3.79|3.52|3.54|3.44|3.48|3.48|3.5|3.46|3.44|3.51||3.48|3.47|3.5|||3.46|3.46|3.46|3.49|3.56|3.66|3.65|3.91|3.94|3.82|3.88|3.89|3.92|3.91|3.9|3.83|3.81|3.73|3.8|3.79|3.69|3.58|3.63|3.66|3.65|3.67|3.69|3.71|3.76|3.63|3.56|3.55|3.67|3.59|3.48|3.43|3.42|3.36|3.37|3.23|3.34|3.23|3.27|3.29|3.3|3.3|3.3|3.25|3.34|3.36|3.32|3.32|3.34|3.41|3.42|3.4|3.4|3.52|3.39|3.36|3.39|3.43|3.46|3.52|3.52|3.54|3.6|3.6|3.54|3.63|3.67|3.54|3.52|3.52|3.51|3.47|3.54|3.71|3.35|3.27|3.34|3.36|3.33||3.34|3.23|3.34|3.36|3.32|3.32|3.38|3.43|3.42|3.4|3.48|3.53|3.51|3.52|3.49|3.5|3.51|3.57|3.57|3.62|3.56|3.61|3.38|3.42|3.4|3.55|3.66|3.54|3.53|3.64|3.6|3.58|3.57|3.52|3.56|3.48|3.54|3.59|3.67|3.72|3.72|3.67|3.62|3.6|3.68|3.87|3.93|3.92|3.94|3.86|3.81|3.78|3.88|3.85|3.72|3.72|3.72|3.81|3.72|3.83|3.93|3.9|3.82|3.69|3.69|3.65|3.58|3.63|3.72||3.67|3.67|3.6|3.6|3.62|3.48|3.48|3.66|3.81|3.9||3.79|3.81|3.93|3.91||4.03|3.98|4.07|4.08|4.04|4.11|3.92|3.91|3.96||3.71|3.68|3.77|||3.69|3.61|3.75|3.69|3.59|3.55|3.44
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|28.4|27.3|28|26.46|27.62|24.92|25.18|25.6|23.32|22|21.92|20.98|19.51|20.06|19.08|19.38|19.58|18.72|18.86|18.91|18.35|18.95|19.85|19.14|18.89|18.76|18.77|19.37|19.4|20.24|20.18|19.3|19.77|18.69|18.28|18.4|17.96|18.03|17.4|17.93|18.42|18.38|18|18.29|18.21|18.5|18.71|18.51|17.7|18.41|19.16|18.68|17.8|17.62|||17.4|17.91|17.42|||17.37|16.9|16.67|17.07|17.12|16.93|16.97|16.5|16.95|18.29|19.32|19.57|19.89|20.28|20.12|20.06|20.04|19.61|19.88|20.12|18.68|20.76|19.25|17.96|17.62|17.2|17.13|16.64|16.33|15.27|15.9|15.84|14.91|14.12|13.95|13.25|12.89|12.55|12.09|11.82|12.53|12.93|13.02|13.75|13.73|13.47|13.89|13.95|13.2|13.21|13.69|14.01|14.4|14.34|14.2|13.82|14.16|13.6|13.22|13.39|13.86|13.64|14.4|13.74|14.02|14.42|14.19|14.57|16.27|16.61|16.49|16.2|16.57|16.48|16.71|16.85|16.84|17.34|16.67|16.89|16.94|16.82|17.39|17.09|17.21|17.14|16.9|16.83|16.33|16.06|16.22|16.24|16.03|16.13|16.27|14.04|14|13.93|13.23|13.2|13.23|13.59|13.11|13|12.79|13.71|13.11|12.93|13.13|13.58|13.76|13.9|13.55|13.71|13.65|14.05|13.4|14|13.75|13.91|13.99|14.1|14.78|14.46|14.43|14.41|14.71|14.8|14.18|14.44|14.54|15.15|14.83|15.5|15.4|16.12|16.4|15.49|15.39|15.48|17.3|17.58|18.22|17.81|17.35|17.53|17.03||15.89|16.65|17.43|16.79|15.97|15.84|15.81|16.13|16.46|16.08|14|13.62|13.94|14.15|15|15.21|15.15|14.67|14.89|14.82||16|16.68|16.1|15.74|15.6|15.99|15.7|16.08|16.75|16.66|15.73|16.18|17.49|||17.4|16.94|16.47|15|14.85|15.31|15.75
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|98.5|99.7|98|98|99.5|99.5|97.8|97.8|97.4|98.6|98.2|98.6|98.6|98.6|98.6|98.65|95.8|93.55|93.55|96|96|1.081|1.08|1.105|1.06|1.088|1.076|1.12|1.096|1.083|1.095|1.096|1.085|1.095|1.097|1.115|1.115|1.109|1.11|1.099|1.124|1.136|1.15|1.15|1.155|1.15|1.112|1.128|1.131|1.155|1.148|1.159|1.135|1.146||1.13|1.176|1.158|||1.149|1.132|1.12|1.118|1.159|1.163|1.157|1.134|1.149|1.135|1.14|1.16|1.182|1.18|1.144|1.133|1.129|1.144|1.146|1.208|1.168|1.16|1.194|1.223|1.224|1.258|1.26|1.24|1.25|1.237|1.212|1.235|1.201|1.197|1.143|1.146|1.084|1.073|1.012|1.04|1.06|1.035|1.046|1.057|1.068|1.075|1.076|1.057|1.055|1.045|1.079|1.082|1.07|1.079|1.071|1.048|1.007|0.975|0.979|0.9865|0.9905|1.028|1.004|1.002|0.9795|0.9995|1.027|1.056|1.06|1.082|1.112|1.108|1.103|1.105|1.094|1.1|1.107|1.114|1.138|1.143|1.145|1.141|1.166||1.207|1.211|1.191|1.184|1.206|1.18|1.167|1.126|1.176|1.173|1.192|1.211|1.205|1.195|1.167|1.148|1.111|1.125|1.143|1.132|1.132|1.097|1.092|1.11|1.12|1.116|1.123|1.151|1.138|1.101|1.096|1.08|1.107|1.1|1.072|1.096|1.08|1.108|1.115|1.126|1.111|1.13|1.144|1.123|1.119|1.118|1.092|1.084|1.103|1.103|1.12|1.125|1.14|1.14|1.085|1.08|1.075|1.083|1.05|1.09|1.085|1.088|1.15|1.112|1.107|1.09|1.06|1.09|1.05||1.02|1.038|1.05|1.055|1.05|1.0095|1.0095|1.05|1.1|1.123||1.124|1.124|1.124|1.135|1.187|1.169|1.13|1.098|1.104|1.065|1.095|1.06|1.061|1.075|1.075|1.082|1.05|1.106|||1.126|1.02|1.0145|0.9865|0.9285|0.945|1.008
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|2256|2240|2244|2292|2356|2372|2360|2376|2516|2560|2540|2620|2524|2552|2500|2536|2484|2468|2496|2572|2568|2572|2568|2512|2448|2452|2476|2488|2500|2476|2348|2336|2380|2360|2304|2308|2308|2284|2240|2252|2272|2268|2272|2244|2240|2260|2248|2240|2232|2260|2272|2284|2280|2260||2260|2296|2288|||2264|2252|2236|2216|2236|2252|2248|2232|2228|2212|2188|2172|2160|2116|2156|2148|2172|2204|2184|2180|2176|2236|2224|2220|2216|2220|2224|2228|2240|2240|2260|2276|2236|2244|2220|2244|2252|2300|2292|2236|2208|2132|2132|2116|2120|2112|2096|2100|2100|2100|2120|2112|2124|2164|2144|2100|2120|2160|2140|2040|2072|2100|2104|2104|2076|2132|2152|2056|2068|2100|2080|2104|2120|2084|2128|2124|2148|2148|2168|2160|2152|2176|2180||2208|2176|2212|2184|2188|2188|2176|2196|2188|2244|2144|2100|2092|2100|2016|1990|1998|2000|1978|1946|1928|1952|1944|1928|1932|1934|1934|1980|2000|1988|2000|1988|1932|1900|1890|1876|1900|1934|1924|1916|1914|1950|1952|1920|1888|1890|1920|1912|1994|1982|2020|2000|1988|2020|1984|1980|2004|2088|2080|2092|2116|2120|2156|2120|2128|2076|2192|2136|2120||2104|2044|2020|2040|2032|2024|2072|2112|2140|2196||2176|2200|2132|1940|1920|1892|1858|1872|1854|1880|1880|1830|1850|1762|1754|1590|1600|1694|||1750|1796|1840|1782|1700|1718|1698
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|9.55|9.39|9.38|9.4|9.11|9.17|9.21|9.14|8.97|8.87|8.79|8.82|8.96|8.87|8.9|9.01|9.07|9.01|9.01|9.12|9.05|9.15|9.3|9.5|9.45|9.6|9.87|9.85|9.86|9.43|9.29|9.2|8.94|8.8|8.84|8.89|8.7|8.91|8.7|8.92|9.17|9.13|9.15|9.14|9.18|9.29|9.37|9.4|9.35|9.36|9.21|9.2|9.01|8.99|||8.99|9|9.07|||8.88|8.65|8.36|8.74|8.88|8.95|8.97|9.05|8.85|8.83|8.94|9|9|9.09|8.98|8.94|8.99|8.77|9.02|9.01|9.19|9.1|9.19|9.26|9.3|9.38|9.36|9.39|9.12|8.95|8.97|9|8.8|8.24|8.48|8.39|8.22|8.14|7.76|7.71|7.81|8.05|8.26|8.45|8.56|8.58|8.7|8.7|8.74|8.47|8.72|8.77|8.93|8.97|9.05|8.96|8.99|8.94|9.01|9.04|9.05|9|9.11|8.9|9.01|9.15|8.91|8.78|9.1|9.04|9.04|8.74|8.63|8.6|8.69|8.39|8.29|8.4|8.36|8.36|8.21|8.16|8.24|8.21|8.25|8.4|8.28|8.27|8.19|8.26|8.39|8.31|8.35|8.53|8.57|8.48|8.45|8.4|8.35|8.43|8.47|7.76|7.09|7|7.08|7.34|7.28|7.3|7.46|7.6|7.68|7.68|7.68|7.63|7.65|7.66|7.64|7.56|7.42|7.38|7.4|7.55|7.61|7.45|7.41|7.22|7.33|7.44|7.39|7.45|7.4|7.63|7.39|7.48|7.56|7.42|7.42|7.1|7.11|7.2|7.59|7.77|7.72|7.56|7.32|7.31|7.12|7.18|7.2|6.81|6.75|6.6|6.21|6.14|6|5.99|6|6.1|5.95|5.86|6.11|6.3|6.12|5.99|6.01|6.22|6.21|6.11||6.11|6.29|6.13|6.08|6.04|6.06|6.01|5.66|5.95|6.01|5.9|5.98|6.44|||6.51|6.47|6.37|6.3|6.09|6.28|6.1
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||120.95|125.5|124.5||124.75|123.25|125.75|115||119.95|125.4|132|138.9||138|132.65|130.25|133.95|136.75|133|140.3|138.75||139.11|143|140.375|145.25|143.8|140|132.45|137.55|138.99|138.5|128.49|127|131.15|133.75|107.5||106.25||105||100.75|||94.7||||94.45|95.85|96.65||87.3||86.65|||83.4|90.95|90.65|92.465||75.725||90.6|90|||82.97|85.56|83.55||97.75||116.542|117.25|115|||104.2|105.75||110|||110.25|121.42|118.02||124.945|134.95|146.31|145||140.15||||127.35||130|||124.45||141.25|156|152|153||148.599|141.75||||135|128.35||125|122.31||||119.75|||124.24||120.125|125|118|113.59||107|||92.3|96.5|||98.75|||||||103|100.9||104.83|||97.5|99.45|101.25|103.5||105|||||104.25|118.8|123.65|134.4|148|128|132|155.4|148.92|143.58||132.6|129.48|131.76|129.6|133.92|134.4|129||109.2|109.2|105|99.96|101.4|104.04|104.88||102.66|100.8|101.4|100.8|105|91.8|83.4|84.6|82.8|79.32|77.7|83.4|81|81|||82.08|76.2|73.92|77.4|||75.6|||75.96|67.8|70.8|67.68|76.02|75.9|81.72||75|74.4|72|72.96|69.6|72.12|74.4|75||58.8|63|60.18|62.4|57|54.6||57|||57|58.2|57.6|||60|54
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|82.6|83|86.6|87.4|86.8|87.8|83.2|82.6|80.4|75.6|80.8|86.4|83.2|84.4|85.4|91.4|88.2|88.6|89|89|82|72|73.8|74|73|71|67.6|68.8|68.6|66.8|68|69.4|70.4|69.4|66.4|66.6|63.8|65.8|68.2|72.6|73.6|70.4|67.4|68|62.8|66.6|66.8|66.4|70|66.2|64.2||64.6|64|||65|64.6|65.6|||63.8|64|63|64|65|59.2|56.2|56.4|54.4|52.8|54|54.8|56|57.4|56.8|53.2|51.2|49.4|48.4|47.6|48|48.8|50|50.4|51.8|50.6|47.2|48|48.8|49.8|49|49.6|52.2|55.4|52.8|52|47.6|47|43.8|42.4|43|45|43.6|48|47.4|45|45.2|44.6|46.2|45.2|46.8|47.6|44|43|42.2|42.4|42.4|42.2|41.8|42.2|40.8|41|43.4|44.4|35.5|33.2|32.8|33|33|31.5|31.8|31.6|31.4|31.1|32.2|33|32.4|30.1|29.8|29.4|31.8|31.2|31.3|30.5|30.2|29.9|29.8|29.9|28.1|27.3|26.8|27|27.6|26.7|27.7|26.7|25.9|26|26|25.8|26.2|27|26.9|27|25.8|27|26.9|26.2|26.6|26.8|26.2|25.4|27|27|27.3|27.2|26.9|27.8|25.3|25.2|25.2|23.9|23.8|23.5|22.6|22.1|22.9|22.9|23.6|23.3|17.76|17.32|17.24||17.08|17.56|17.4|17|17.08|17.12|17.6|17.56|17.32|17.08|17.4|18|17.8|17.8|17.88|17.68|18|18.32|18.56|17.4||17.12|16.84|15.88|15.68|16|16.4|17|16.6|17.12|17.2|17.16|17.44|17.2||17.96|17.8|18|18|18.16|19|18.48|18.08|17.32|16.72|16.28|15.6|16.32|||16.28|16.04|15.84|15.52|14.8|14.92|14.96
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|273|272.5|266.5|268.5|265|260|263|268.5|258|259|268|279|275.5|277|277|288.5|289.5|283.5|279|279.5|283|294|294|295|291.5|289|286|293|288|295|300.5|292.5|295|292.5|296.5|297.5|291.5|296|294.5|301|303|310|308.5|308|300|302.5|291.5|295|301|298.5|304.5|290|288.5|284.5||285.5|288|290.5|||290|289|290|289|295|292|300|300|271|261|253.5|256|252|249|252.5|250|252|255|249|255|251.5|256|261.5|265|265.5|268|268|265|263|266.5|265|263|255|256|262.5|262|263.5|273|258|260.5|257.5|258.5|261|263|270|267|253.5|249|249.5|250|254.5|255|252|258|255|254|252|248.5|237.5|236|238|241.5|233.5|239|236|228|239.5|239.5|251.5|266.5|258.5|263|269|251|244.5|240.5|238.5|245|247.5|242|243|245|245||242|243.5|233.5|231.5|232|234.5|240.5|235|245|253.5|257.5|265|266|264|258.5|255|254|250|247.5|241|239|241.5|240|237.5|239|231.5|244|245|244|247.5|244.5|245|253|241.5|244.5|242|241|248|251.5|253|252.5|246|249|242|242.5|242|238.5|237.5|242|240.5|238|234|237.5|243|238.5|239.5|232.5|239|247.5|257.5|273|272.5|269.5|213.5|214.5|215.5|220|216|220||212.5|206|205|207|205|199.6|198|205|205|206||206|198.8|196.6|196|197|198.2|208.5|205|200.5|200|195|190.6|187.2|196|195|187.8|193.6|205.5|||203|200|202.5|189.6|180.2|192|190
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|165|166|166|163.2|163|162.4|156.6|155.4|151.6|154|155.8|156|150|148.6|146.6|150|148|148.2|150.8|154.4|153.6|160.4|158|157.2|156|157.8|157|158|158.6|161|158|164|162|162|161.2|164|160|160.8|160|160.4|158|158.2|155|154.8|156|152.6|152.2|155|156.6|157|159|162.4|160.4|151.4||155.4|156.6|158.6|||159.8|156.6|153.4|145|132.8|139|138|136|136.6|135.4|133.8|142.8|141.6|138.6|139|138|138.6|137.4|134.2|136|138|137|135.8|135.6|133|134.6|134.4|135.4|136.6|134|132.2|135|135.6|133.8|130.6|127.8|127|121.4|120|119|119|118|121.8|121.4|120.6|119|119.6|118.2|119.8|112|110|109|109|106.2|106.6|106|105|105|100.6|96|96|95|96.3|97.5|95.1|92|96.2|91|90.7|92.2|95.2|95|94.8|93.1|95|95|97.2|95|94|94|93.4|92|92||91.8|91.2|91.5|90|89.1|90.3|90.7|91.6|85|83|84.5|91.4|86.8|85.3|84.8|85|80.3|76|75.7|75.4|75.2|79|80|80.7|78.8|85|85.2|85.8|85|85|84|85|85|85|85.1|84.2|83.4|82.2|86|86|86.6|89.7|85|85.1|86.4|86.2|87|87|88|89|89.7|91.8|90|89.6|86.3|86.9|90|91.7|91.3|93.1|95.3|95|97.4|95.6|97|95|95.3|90.3|94.5||96.4|95.3|94|96.6|96.4|92|91.3|90.7|92.3|94||96.3|98|95|94|96.7|96.6|95.8|95.7|95|92.9|98.9|92.8|97.5|97|93.6|92.1|90|100.2|||94.8|91.2|90|87|82.3|77|77.8
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|278|286|293.5|291.5|288.5|270|258|263.5|259|259.5|262|263|261.5|263|262.5|269.5|266.5|266|268|270|270|270|265.5|268|265.5|261|261.5|259|257|267.5|268|255.5|243.5|246.5|247|249.5|249.5|258|256.5|264.5|264|262|259.5|256|258|255.5|259.5|256.5|257.5|262|258.5|258|260|257||252|262|265.5|||260|263|259|257|268.5|253|255.5|254|247|236.5|228|227|225|227|227.5|220.5|215|203|196.2|200.5|199.2|200.5|202|203|203.5|206|206.5|205|193|194.4|191.6|194.8|200|200|200|209|197.6|188.6|191.4|182.6|190.6|191.4|192.2|191|194|191.2|196.6|188.8|193.6|195|195.6|197|195|197.4|192.4|187.8|183|183.6|176.4|176|174.4|176|173|177|181|180|177.8|176.2|180|193|194.6|193|187|182|186|191|191.4|189.4|194|186.4|186.4|177.8|179.4||180|178.8|181.4|180|177.6|174|179.8|172.6|177|181.4|182.4|183.8|193|183.8|180.8|184|177.8|180|176.2|172|169|169.8|169|170|171.8|167.4|170.8|175|175.4|170|175.8|167.4|170.4|169|170|171.8|176|177|170|175|175.2|175|178|177.4|183|185|185|181.8|190.8|174.8|161.2|164.4|161|154.8|155|149.2|149.4|151.6|153.8|157.8|160|155.6|153.4|153.6|158.6|153.4|158|160|159||159.2|160.6|156.6|149.2|149|144.8|146|158.2|160.6|155||156.8|160.2|160|161|161.2|163.4|168.4|166.6|166|166.2|168.2|170.8|171.8|177|181.8|168.2|168.4|175|||176|171|169.6|164|160.2|164|155
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|740|732|746|740|700|700|670|700|704|720|718|720|740|728|730|722|714|696|750|752|752|806|810|816|832|840|834|864|840|818|810|810|810|786|802|810|810|820|816|804|810|840|850|838|870|850|870|890|850|840|860|828|840|824||792|792|780|||812|790|750|780|780|780|790|798|792|806|806|808|810|800|810|792|812|808|812|790|792|790|786|763|750|743|744|714|718|710|707|716|687|728|762|710|740|705|710|710|740|755|780|745|750|715|715|710|704|715|700|710|710|710|700|705|700|686|670|670|694|696|720|720|720|720|720|695|675|698|734|736|735|720|720|686|698|680|670|670|680|687|682||687|687|670|650|655|672|682|690|712|738|705|710|705|710|696|662|630|615|610|610|610|616|610|610|616|615|623|623|615|620|628|600|564|550|534|524|530|544|550|570|560|555|560|547|550|540|555|565|578|570|560|536|530|540|516|530|520|520|510|530|527|530|540|545|565|555|555|562|570||590|582|570|550|560|546|532|510|518|540||530|524|520|551|551|568|576|625|604|570|570|550|552|568|540|535|526|540|||523|494|514|535|535|541|572
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||4.16||||||||||||||||||||||||||||||||||||||||||||||||||4.4|||4.3||||4.52|4.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|8.4717|8.4906|8.434|8.3963|8.4434|8.5472|8.6132|8.5849|8.6698|8.6981|8.2642|8.1698|8.1132|8.3019|8.3774|8.2076|8.2831|8.151|8.2642|8.2076|8.1415|8.2925|8.2453|8.3208|8.3019|8.2548|8.2076|8.217|8.2831|8.2453|7.7925|8.0283|8.0283|7.8963|7.8963|7.8491|7.6698|7.7831|7.7925|8.1132|8.1038|8.151|8.1887|8.2076|8.1604|8.2736|8.1698|8.3302|8.2453|8.2076|8.2453|8.1227|8.0566|7.934||7.8868|7.9906|7.7736|7.9717||7.8585|7.7359|7.6415|7.6415|7.8019|7.7925|7.717|7.5189|7.1698|6.8963|6.9529|6.9906|7.0661|7.1981|7.283|7.151|7.217|7.0283|6.9812|7.1887|6.7925|6.651|6.7736|6.4057|6.2547|6.2547|6.2925|6.2642|6.2264|5.9906|5.9057|5.9812|5.9623|5.8585|5.3208|5.2736|5.283|5.2642|5.0849|5.0095|5.0189|5.0189|5.1038|5.2076|5.3679|5.2736|5.3302|5.4246|5.3774|5.3302|5.3962|5.5566|5.5755|5.6981|5.9246|6.0566|5.8962|5.651|5.4812|5.3491|5.283|5.3208|5.2359|5.3019|5.1604|5.151|5.1981|5.2925|5.2642|5.3774|5.3868|5.3962|5.3962|5.4246|5.5472|5.4717|5.5189|5.4623|5.5661|5.5|5.6321|5.8396|5.7547|5.6604|5.7925|5.9529|6.1415|65.1|67|59.5|54.5|54.7|54.8|55.6|55.7|56.3|57|55.9|54.4|54.1|54.6|55.1|54.5|54.2|53.6|54|54.9|55.3|55.1|56|57.6|58.7|59.9|58.9|59.3|59.1|59.5|59.1|58.8|56.9|56.9|57|59.5|59.5|59.7|60.7|58.8|60.7|61.3|60.6|60.6|59.8|61.8|61.8|63.7|64.2|63.9|63.6|62|62.2|62|64.2|65.9|67.4|67.4|66.4|68.1|65.4|65.4|64.9|65.2|64.6|62.6|61.6|61.7|60.9|61.7|62.9|63|61.7|60.1|63.3|63.3|64.4|64.7|64.6|65.7|66.7|66||70.7|71|69.9|67.8|66|69.2|67|67.5|67.5|67.2|69.9|68.2|71.5|||75.5|73.8|72|66.5|63|63.1|64.4
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|836|850|855|856|837|848|814|820|846|820|802|795|759|775|785|785|780|758|763|755|753|775|763|753|751|763|747|760|749|750|766|790|781|765|758|755|766|765|761|779|786|769|792|783|780|765|750|779|773|763|756|730|705|700||698|696|682|||681|680|661|665|670|667|664|671|661|658|643|637|640|641|660|648|649|657|633|672|663|653|665|665|659|633|610|623|599|591|574|569|576|565|525|516|541|524|510|508|506|522|532|570|574|571|579|586|596|597|590|615|606|620|608|624|620|629|630|604|595|609|603|615|614|680|635|635|615|620|600|630|633|635|620|615|611|620|616|600|610|630|623||627|612|629|628|660|666|662|677|679|698|684|700|705|679|653|646|637|611|584|566|563|565|600|601|615|619|611|603|619|617|614|624|623|608|617|611|608|624|630|625|621|631|623|634|645|644|648|658|688|680|713|705|708|701|630|634|645|657|665|666|655|625|643|618|613|637|639|612|612||600|594|602|608|607|561|560|584|589|596||602|600|600|606|602|615|612|609|600|601|591|560|577|581|566|558|579|605|||611|590|563|543|502|477|555
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|753|760|753.5|720|709|706.5|699.5|708.5|679.5|698|672|687|699|716|713.5|717.5|710|720|757|782.5|756.5|760|762|763|768.5|784.5|779|798|783.5|754|748|751|750|767.5|765|737|719|718|719|716|714|716.5|719|724|710|720.5|699.5|694|720|717|700|702.5|705|695.5||675|681.5|679|||678|669.5|661.5|654|675|673|660|648.5|637|633|642.5|639.5|656.5|638.5|640.5|644|666|655|650|644|637.5|638|640|636|635.5|638|650.5|660.5|672.5|683|670|675.5|655|631|592|610|617|602.5|610|602|603.5|599|601|606|570|570|588.5|614.5|629|631.5|630|621|622.5|639|657.5|645.5|629|657|710|694.5|682.5|703.5|680|650|649|626|637|612|623|642.5|646|647|659.5|676.5|672|662.5|675|678.5|671|655.5|661.5|658|673.5||683|678|681|687|693|686|700|719.5|708|710|693.5|710|700|709|716|715.5|712.5|720|712.5|719|705.5|722.5|715.5|713.5|724|722.5|732.5|752|744.5|746.5|724|728|748|712|795|780.5|763.5|770|802|811.5|817|805.5|795|810.5|782.5|769.5|796|803|827|801|813.5|826.5|806|820|808.5|822|822.5|855|833|872.5|870|888|915|897|896|874.5|880|848|820||778.5|759.5|725|725|715|705|710|710.5|712.5|753.5||703|713|719|715|670|722|715|691|675|686.5|717|720|729|698|610.5|617.5|520|568|||546|520.5|525.5|494|474.8|493|495
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|265.5|262|268.5|268|276.5|279.5|282|280.5|270.5|270|271|273|266.5|270|258.5|266|263|269|276|282.5|282|280.5|283.5|279.5|278.5|280|280.5|286.5|288.5|290.5|289|289.5|290|290.5|281|283|285|289.5|284|292.5|296|297.5|296.5|290.5|289|295.5|298.5|301|301.5|310|313||324|317|||311.5|314.5|311|||313|316|313|317.5|312.5|305|308.5|302|288|290|281.5|283|284.5|294|285.5|276|276.5|271|286.5|290|290|293.5|287.5|281.5|275|264|263|264|268|259|256|256|259.5|264|265.5|255|245.5|236|243|236|238|253|244|264|260|229.5|233.5|237.5|240|240|243|242|242.5|242.5|234.5|234.5|232|229.5|228|229.5|227.5|230|231.5|231.5|235|229|227|229|239.5|213.5|214.5|213|212|213.5|215|214|218|213|210|211|217.5|218|222.5|221|222|224|191.6|192|191|188.6|188|185|186.4|182.4|181.6|178.2|183|180|181.4|182.4|186.8|181.2|182|180.8|178|185|185|184|187.2|189.6|190.4|191.2|194.4|189|192.2|192.2|163.2|165|162.6|165|169.2|168.4|165|161.4|161.6|155|154.6|154.8|152.2|148.8|149.6|149.4|147.6||149.8|148.8|154.8|145.6|143.8|147.6|153.6|156|160.6|156.4|150.6|151.6|150.6|155|150.6|143.4|145.4|145.4|144.6|140.6||144.2|138|134.2|129.8|127.8|133.6|134|138.6|138.6|142.2|138|139.6|138||145.8|145.4|143.6|135.8|134.2|132.6|136|133|132.4|137.4|131.4|138.4|144.8|||138|136.6|138|133|128.6|136|132.2
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|246|238|238.5|236|234.5||231.5|231.5|214.5|214.5|215|213.5|215|221|210|217.5|215.5|213||224|227||233.5|234.5|232.5||230.5|231.37|231|228|229|227|230|231.5|230|240||240.5|239.5||245.5||||243.5|247.5|251|240.75|243|240.5|229.5|225|214|224||225|224.5|219.5|||212.5|||212.5|218|217.5|216|215|205.5|202|202.5|203.5|205||||198.8|199|195.6||198.8|||206|||195.6|196|200|202|||199.6|218.5|212|201.5||202|200|201|203|200.5||201.5|202.5||||187.6||179.4||||||183.4|||185|184.6|180.4|||178.8||||||177.78|180|183.6||||||||||||186.4||191.4||||191.4|190.8||196.4|193.4||194|188.4|186.4|186.8||183.4|||||||||||||||||||||||||||||||||||||||173.8|||||174.5||||||179.2||||||||||180.9||||||||||||||||||||||||||||||138.8
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.157|2.146|2.177|2.173|2.137|2.099|2.115|2.128|2.056|2.065|2.112|2.086|2.147|2.21|2.097|2.122|2.074|2.035|2|1.949|1.885|1.937|1.968|1.97|1.936|1.948|1.915|1.913|1.925|1.892|1.891|1.885|1.867|1.837|1.815|1.821|1.799|1.861|1.84|1.875|1.917|1.927|1.947|1.938|1.946|2.042|2.052|2.057|2.029|2.038|2.052|2.052|1.989|1.989||2.024|2.066|2.049|||2.049|2|1.971|1.948|2.003|2.033|2.03|2.079|2.019|2.006|2.049|2.099|2.072|2.086|2.052|2.026|2|1.969|1.974|1.952|1.944|1.957|1.97|1.954|1.879|1.886|1.891|1.879|1.853|1.756|1.764|1.736|1.748|1.637|1.585|1.498|1.532|1.505|1.486|1.452|1.429|1.417|1.495|1.543|1.59|1.583|1.601|1.647|1.649|1.657|1.637|1.653|1.667|1.663|1.692|1.616|1.632|1.648|1.636|1.621|1.615|1.524|1.504|1.637|2.015|2.03|2.02|2.013|1.972|2.057|2.057|2.042|2.052|2.008|2.031|2.006|1.978|1.964|2.034|1.938|1.919|1.913|1.911||1.925|1.954|1.935|1.951|1.998|1.932|1.948|1.941|1.963|1.988|2.009|2.024|2.006|2.018|1.944|1.926|1.982|2.025|2.029|2|1.913|1.97|1.905|1.902|1.895|1.944|1.984|1.986|1.966|1.95|1.957|1.976|1.95|1.916|1.942|1.881|1.815|1.875|1.894|1.903|1.899|1.905|1.822|1.849|1.891|1.843|1.851|1.837|1.879|1.849|1.884|1.898|1.935|1.962|1.865|1.838|1.854|1.962|1.971|2.061|2.042|1.977|1.98|1.892|1.837|1.768|1.799|1.75|1.733||1.608|1.589|1.585|1.619|1.639|1.578|1.578|1.602|1.7|1.716||1.689|1.657|1.697|1.681||1.694|1.715|1.625|1.58|1.56|1.569|1.52|1.534|1.584|1.641|1.61|1.594|1.641|||1.501|1.442|1.458|1.392|1.382|1.395|1.347
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|259.2|262.6|281|278|288.2|302.4|280.4|289|278|266|278.6|297.4|316|311.6|293.2|309.8|317.6|309.4|334|359|347.6|383.4|393|381.4|390.2|403|396.2|387.8|402.6|411|412.4|415|419.6|399.8|378|393|415|454.2|437.2|428|418|403.4|416|390|382.6|409.8|422.8|377|373.6|411.4|402.4||348|341.2|||325.2|317|343.6|||328|320.6|293.4|304|298|292.2|289.2|276|282|283|304.2|302.4|283.2|277|271.6|278|286.4|278.4|271|268.4|268|282|282.4|275.2|275.2|271.4|269.6|261|259.6|260.4|260.4|253.4|251|245|244.8|240.6|240.2|225.8|222.6|215.8|214.8|232.6|225|232.4|221.2|231.6|245.4|248.8|252.4|252|288.2|290.6|279.4|237.4|238|234.4|239|237.6|232.2|237.4|234|228.8|228.2|218.2|209.4|222.4|223.6|216|235|235.2|231.6|231.8|230|227.2|234.8|235.4|231.8|235|226|221|237|226.4|237|243|245.2|252.2|254|262|270.4|261.6|275.2|275|263.4|269.4|272|264.2|281.8|277.2|286|272|268.6|271.4|274|255|248.6|267.6|264|273.2|249.4|267.2|293.6|304|308|299.2|302.6|306.2|304|337|337|334.8|341|346|370.6|337.6|326.4|307.6|305.6|303.6|292.8|300|298.2|309.4|282.8||296.6|309|309|300.6|298.2|289.4|294.2|275|271|296|282|278.4|273|268.4|269.4|272|247|263.2|244.8|236||241|242.6|244.8|230|226|244|248|246.8|256|255.8|252|258|242||252.4|247.8|254|264.8|258.4|268.4|269|250|263.2|267.8|260.6|240.6|286.8|||246|235.4|226|214.2|204.6|204.8|204
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|162|161.2|164|163|161.2|165|166|163.8|164|159.6|156.8|158.8|155|153.2|148|151.6|151.8|156|156.4|157|154.6|153|152.8|148.4|143|140|140.6|142|140.6|138.8|140|141.2|139.2|137|135.2|134.6|134.4|135.6|134.8|137.6|138.2|141|140|139.4|138.2|137.8|140.2|136.6|135.8|136.2|134||130|131.4|||131|131|130|||132|132|130.2|131|129|125.6|125.4|125.2|125.4|125.6|127.2|123.2|124.8|123.4|122.2|123|125.4|125.8|125.6|124.2|125.8|126.6|128.4|130.4|130.8|134.8|133.6|134|129.8|129.4|135.4|135.8|132.2|127.8|125|122.4|121.6|118.2|116|115.4|113.8|122|121.4|128|126.6|121.2|124.8|118|121|120.4|119.4|118.8|120|121.6|123.6|122.8|123.8|122.4|118|115.8|115.6|114|117.4|114|114.4|117.2|118.6|118.2|123.2|123.6|124.6|125|125.4|123.8|123|124|126.2|124.6|125|126.2|126.6|124.4|128|130|127.6|128.8|126.2|127.6|120.4|122|124.4|124.4|124|127.2|126.2|125.6|126.6|122.8|121.4|118.4|120|120.8|119|104.8|108.2|109.4|109.4|109.6|111.2|111.6|112.6|111.2|111.2|111.8|110|109.6|107.8|105.4|105|103|104|102.4|101.6|99.9|98.5|96.1|95.1|96.2|95.7|96.5|95.4|98.8|97.3||97.2|97|97.1|93.7|95.9|96.9|101|103|105.2|106.6|105|103|101.2|100.6|98.1|99.3|97.9|95.8|93.7|92.3||90.5|90.3|90.5|86.5|89.4|89.1|90.3|90|90.2|90|91.1|91.4|90.3||94.2|93.1|91.9|91|89.5|89.5|89.3|89.9|91.9|92|88.7|90.7|98.8|||97.3|93.2|87.5|85.2|82.8|82.9|81.9
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|277.75|276.75|282.5|275.25|276.25|271.25|268|271.25|261.5|262.5|264|269|269|276.25|279.25|289.5|266.5|275.5|274.75|280.85|280.5|288|283|285|281|282|277.75|286|292.25||288.5|288|290.75|287.5|284|289.5|293.75|299.25|301.5|306.5|316.75||320.5|318.75||305.5|302.5|307.5|304|302.5||303|302|303|||307.5|296.25||||305|308.5|278.75|272.25|266.5|272.75|271.25|270.75|270.25|271.92|271.25|260.5|266|268.5|262.5|265|263.5|271.75|273.75|272.75|269.5|268.5|265|260.5|261|262|255.75|263.5||269|271.75|267.5|267|262|258.75|259.25|257.75|251.75|240.5|240|238.75|247.5|248.5|261|||264.5|267||271.75|280.5|277.75|280.5|275.25|278.75|276.25|275.75|277.25|273.75|270.75||266|269|257.75||263|263|264.5|267|269.5|268.5|269|271.75|271.25|265.5|260|255.25|263|257.25|254.75|260|259.25||263|271.25|271.25|258.75|265.5|256.5|262|266.5|252.25|252.25|255.25|252.25|248.5|249.5|243.5|241.5||244|242||247.5|246|249.5|248.5|249.5|249.5||251.75||250.75|249|253.75|254.25|244|247||246|251.25|241.5|243|241|244|241|237.25|230.25|231.25|232.25|241.5|244|242.5|245.5|241|239.25|235.75|235.25|233.25|232.75|235.75|233.75|234.25||234.75|234.25|231.25||227.5|223|207.5|208||||199.65|191.1|185.2|183.3||185.8|192|187.2|||188.7|188|187.2|195.6|197.65|200|202.1|202.55|193.4|182.9|175.3|174.7|177.4|179|169||||||169.6|173.3|163.4|155.6||149.9
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|190.45|189.5|199.25|190.25|193.7|198.5|197.5|197.35|193.3|191.15|196.75|195.35|204.75|202.35|194.25|194.85|192.9|192.2||203.8||209|212.7|||205.2|203.2|||202.8|195.35|193|202.55|201.8|196.95|199.65|219.6|224.4|225.99|227.6||232.6|235.8|232.4||231.3|228.5|230.3|229.7|228.3|224.4|220.9|225.6|225.2|||222.3|228.5||||217.6|222.1|219.4|221.7|221.3|221.1|218.2|234.6|227.2|||231.3|227.2|227|229.9||232.4|239.1|231.7|233|224.4|223.7|229.3|225.2|225|226.2|224.8|226.6|232.8|232.8|239.7|236.47|241.4|246.1|245.9|240.2|227.2|221.3|214.1|213.5|211|227.4|225.2|234.6|233.6|266.14||259.8|258.4|260.1|263.1|268|267.6|266.8|265.6|268.5|270.3|270.3|250|250|241.8|236.7|232.8|226.2|227||227.2|230.1|233.2|232.4|231.5|228.1|223.3|216.8|218|219.4|218.2|228.5|224|233.6|241|242.2||235.2|239.3|238.9|234.2|240.2|237.2|240.8|243|240.6|241.6|241.6|238.7|228.9|229.1|226||219.6|220.3|221.3||220.3||223.5|219.6|223.5|227.2|233||233.2|||224.2|229.1|222.5|232.4|236.1|239.5|242|240.6|239.1|240.8|233.6|228.9||229.1|231.3|236.3|241.4|244.3|245.1|247.3|244.1|259.2|260.1|246.8|251.6|253.5|258.6|249.74|252.3||257.8|258.67|257.6||262.9|251.4|247.7|266.2||||||242.8|238.98|236.5|251.41|255.6|251.2||242.4|240.4|236.7|230.5|231.87|236.1|229.38|234.2|242.8|238.5|236.1|235.4|235|227|225.6|220.1|216.4|226||||219|223.7|223.5|212.3|215.5|219.6
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|139.6|137.85|140.2|139.05|136.75|137.3|135.95|139.35|137.2|139.2|136.6|133.65|133.7|133.25|127.75|128.3|123.2|122.55|124.25|124.75|125|128.2|129.45|127.1|126.65|128.5|122.5|123.45|125.15|124.35|123.7|125.5|122.75|122.6|114.5|116.1|119.5|119.5|121.3|122.6|123.9|124.5|124.6|125.1|123.8|127.45|128.4|126.25|126.3|129.6|123.75||120.95|120.95|||121.5|121.75||||119.45|119.9|117.15|117.35|114.8|116.25|113.9|112.75|110.1|110.5|111.45|111.3|110.65|110.05|110.3|106.85|106.1|105.25|103.12|103|103.17|103|102.4|100.75|100.47|100.92|101.15|102.67|101.92|102.58|102.5|102.67|102.88|101.97|101.8|99.8|97.45|94.15|91.55|91.55|90.2|92.85|93.17|99.67|98.6|103.15|99.33|99.4|101.85|100.6|102.83|101.85|104.38|109.3|95.5|95.7|94.4|94.42|93.2|95.2|90.72|88.4|88.03|86.45|86.65|86.72|87.38|86.7|90.05|88.15|88.58|87.83|87.4|86.95|88.33|88.7|89.17|90.25|85.42|84.83|84.38|84.83||86.6|82.25|83.4|85.05|86.53|84.75|81.4|83.05|83.25|81.4|81.42|82.22|81.4|82.58|82.42|82.12|80.55|81.78|80.53|81.47|81.2|83|85.33|86.28|88.58|87.28|87.92|87.95|86.4|90.55|91.9|89.22|85.6|75.05|73.75|73|70.9|68.88|67.33|66.03|65.75|65.97|64.08|63.33|64|63.05|61.6|61.17|63.1|62.2||61.52|62.2|62.3|60.4|60.7|60.6|63.62|64.6|65.75|64.9|64.83|64.15|61.35|60.95|59.7|62.95|64|62.67||56.58||56.8|56.5|55.4|53.65|53.75|55.05|55.9|56.5||56.23|55.58|55.42|54.02||58.25|58.25|56.38|56.55|56|56.83|52.15|50.82|53.15|51.27|48.54|50.93|56.27||||55.6|55.48|54.98|53.35|54.2|54.6
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|13|13.006|14.54|15|15.71|15.69|15.052|13.702|12.1|12.5|13.3|14.714|15.506|14.982|15|14.74|15.44|15.15|17.492|17.7|17.434|18.886|20.35|21.385|20.46|21.1|20.695|19.8|19.98|19.37|19.732|20|18.258|17.8|17.8|16.968|17.002|18.9|19.3|20.2|21.52|21.62|22.7|20.275|19.15|18.854|18.714|20.5|19.4|21.8|19.15|17.99|16.8|17.12|||17.8|17.64|18.34|||17.496|16.85|15.35|14.5|13.18|12.8|13.5|13.97|12.64|13|13|12.89|11.958|10.54|9.98|10.248|9.56|9.2|9.3|8.81|8.6|8.844|9.2|9.25|8.99|9.084|8.75|8.37|8.3|8.3|8.3|8.2|8.52|8.5|8.07|8.59|8.55|7.451|7.04|6.95|7.16|7.2|7.021|7.723|8.1|7.9|8.053|8.6|9.19|8.95|8.88|9.19|9.788|9.25|8.32|8.536|8.5|8.8|5.799|5.74|5.95|5.79|6.2|6.5|6.95|7.05|6.9|6.56|5.9|6.09|5.3|4.65|4.66|4.586|4.5|4.43|4.5305|4.647|4.3|4.59|4.8|4.32|5.1|5.051|5.63|5.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|163.2|162.8|166|165.8|164.4|165.4|164.4|163|162|162|161.4|162.2|163.8|163.6|162|165.4|163.8|162.2|162.6|163|162.4|163.6|164|166|164.8|165.6|164.6|163.6|164.6|164.6|166.2|167|166.4|166.2|163.6|164.8|167|168.6|167|168.4|168.4|169.2|170|169.6|168.6|169.8|167.8|166.4|166|168.4|168.4||168.8|170.6|||167.6|168.4|167.2|||167.8|166.4|166.6|167.6|168|167|166.6|165.8|162.8|163.8|163.8|164|164|161|160.6|159.6|164.2|164.6|161.6|161.4|163|158|158.2|159.8|162|162.2|162|162.4|160.6|161|162|161.2|160.4|159.2|159.4|157.2|157|156|154.6|148.8|149.2|152.4|151.8|155.8|155.2|156.4|159|157.6|158.4|158.8|161.2|160.8|161.2|163.6|163.4|162.2|163.8|164|162.6|163.8|164|163|163.4|162.2|162|158.4|160.6|161.8|169.2|167.4|167.8|168.2|167.6|162.4|164.8|163.6|162|161.4|155.8|155.4|155.6|152.2|152|153|154.6|155|149.6|149|146.6|144|145.6|145.6|143.2|140.2|140.8|140|139|139|139|139.6|139.6|140.4|140|140.4|139.4|140|139|138.6|137.4|138.2|139.6|140.2|140.2|138.2|139.2|139.2|139.6|139.2|138.2|140|140.2|140|142.4|141.4|141.6|142|139|135.2|134.8|133.4|136.4|137.6|139.2||140|140|142|139.2|139|139.4|141|141.8|144.2|144.4|144.6|144.6|143.6|138|138|133.2|131.8|133|132.4|131||130.6|134.4|131.6|127|122.4|126.6|130|130.6|130.2|130.8|128.6|128.8|127.4||131.6|127.8|127.6|126.6|125|124.6|124.4|125.2|125|127.4|126.6|127|132.6|||133|128.6|126|125.6|118|116.4|116.4
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|71.03|72.6|72.7|71.83|71.58|70.25|69.67|69.17|69.42|68.55|68.9|68.4|69.08|69.22|67.83|68|67.62|67.42|68.1|67.38|67.72|68.05|69.72|72.8|72.75|73.88|72.8|72.8|72.45|72.05|73.53|74|73.33|72.55|71.03|71.72|72|73.58|72.8|74.05|73.78|74.65|74.5|74.15|74.65|75.03|74.1|73.12|73.08|74.75|74.8||75.58|75.58|||76.5|77.28||||75.08|73.08|72.2|75.12|73.92|74.05|73.38|74.2|73.17|74.15|74.55|74.7|74.85|74|72.95|73.75|74.9|76.05|75.03|75.38|75.72|74.95|72.7|71.88|71.92|71.88|72.1|72.4|71.08|71.83|72.35|70.65|70.05|66.95|66.45|65.33|64.7|63.08|61.88|61.88|61.12|63.33|62.5|64.7|64.5|64.4|65.83|65.5|64|64.8|65.92|66.25|64.85|64.05|63.92|63.33|64.45|64.7|63.7|64.05|63.5|63.35|62.85|61.58|61.58|62.2|61.92|62.5|65.03|64.7|63.95|61.61|61.12|62.35|61.02|61.62|60.05|58.95|57.62|58.95|57.35|56.5||57.83|57.83|57.85|57.3|57.02|57.35|57.85|56.3|56|57.6|57.88|58.25|58.65|59.02|58.6|58.65|58.7|59.08|58.3|58.15|59.45|59.02|59.27|57.33|57.17|58.45|59.08|59.17|58.2|59.27|58.65|59.83|60.25|60.4|60.7|61.27|60.15|62.35|62.5|64.2|64.05|64.45|63.92|62.15|61.73|62.5|62.8|63.25|64.25|64.9||67.12|67.28|66.75|65.08|64.6|63.62|66.35|65.28|68.3|68.65|67.08|65.03|64.35|62.4|63.38|63.17|61.62|62.3||58.25||58.85|58.85|58.1|56.95|56.35|57.88|59.12|59.48||59.67|60.15|58.4|56.4||59.48|59.48|59.08|57.83|58.2|57.52|56.8|59.05|58.1|59.38|58.6|60.4|63.58|||64|64|62.8|58.85|59.02|59.23|60.5
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|161.8|165|170.1|168|166.3|164.6|166.7|163.5|163.5|163.1|165|162.9|164.6|164.8|159.6|160.4|161.4|160.6|158.3|156.2|157.2|157.4|159.1|161.8|164.2|160.4|161.8|163.7|161.8|163.5|165.6|167.1|164.6|162.1|160.4|162.7|164.2|161|160|164.4|168.2|168.6|169.6|165.4|166.5|163.3|162.7|164|166.3|170.1|165.4||170.1|170.1|||173.2|172.6||||169.8|164.2|163.7|166.9|168.2|165.8|164.6|167.1|164.4|164.8|166.3|164.6|176||171.7|173.8|173|175.5|178.7|182|183.1|182.1|180|178.1|180.2|177.6||180.2|175.8|175.1|176|170.7|164.2|156|153.6|150.3|148.4|144.4|142.1|142.1|143.7|146.9|150.5|158.1|156.8|156.8|162.7|161.4|158|162.6|148.8||147.3|147.5||145.8||148.8|147.4||146.9|146.1|147.1|142.7|144.6|146.1|145|144.6|150.1|149.2|147.1|143.5|142.9|145.8|139.7|141||136.6|131.7|136.4|130.1|124.4||132.4|130.7|131.5|131.1|132|131.6|131.5|130.7|130.9|132.2|134.4|136.2|133.6|136|135.6|136|136|133.4|132.8|133.2|135.8|134.1|134.7|131.1|132.6|133.4|134.7|136.2|136.2|134.1|134.1|134.5|134.5|134.5|134.1|133.8|133.2|136|134.7|138.1|134.1|134.3|134.5|132.2|130.1|135.3|133.2|135.2||138.5||||141.4|136|138.3|140.2|144.2|142.9|151.1|148.4|149.8|145.4|143.5|140|141|140.2|136.4|137.4||132.2||134.5|134.5|133.4|124.8|120.6|127.5|131.7|132.2||131.3|129.8|130.7|125.8||137.4|137.4|138.1|134.1|130.9|133|129.8|131.3|138.1|138.8|136|147.4|156.4|||155.3|155.3|152.6|148.6|139.1|140.2|142.1
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|19.6|19.56|19.7|19.06|18|17.92|17.6|17.54|17.64|17.38|17.68|18.08|17.72|18.02|17.46|17.62|17.66|17.5|17.14|17.24|17.08|17.18|17.44|17.64|17.42|17.36|17.3|17.38|17.36|17.6|17.76|17.92|17.9|17.98|17.78|18.08|17.8|18.04|17.78|18.08|18.26|18.5|18.52|18.26|17.84|18.2|17.94|17.48|17.2|16.62|16.92|16.96|16.94|17.04|||17.28||16.6|||16.56|16.18|15.72|16.22|16.42|16.46|16.08|16.02|15.92|15.9|16.04|16.42|16.46|16.3|16.12|15.72|15.72|15.62|16.24|16.44|16|16.04|15.78|15.7|15.86|16.32|15.48|15.34|15.1|15.24|15.38|15.18|14.9|13.7|13.84|13.54|13.32|12.94|12.66|12.62|12.9|13.28|14.1|14.1|13.88||14.38|14.52|15.4|15.4|15.26|15.28|15.38|15.14|14.92|14.62|14.84|14.16|||14.52|14.16|14.4|14.06|13.98|14.08|14.24|14.24|14.78|14.84|15.08|15.02|14.96|15.04|15.04|15.18|15.12|14.96|15.14|15|14.92|15.06|15.18|15.18|14.82|14.64|14.46|14.8|14.64|14.8|14.48|15.2|14.78|15.02|15.08|15.28|15.32|15.18|15.2|15.1|15.3|14.92|14.98|14.82|14.52|14.88|14.58|14.72|15.26|15.74|16.12|16.12|15.92|15.88|16.06|16.32|16.26|16.62|17.08||15.38|15.66|16.24|16.24|16.44|15.68|15.96|16|15.74|15.88|15.6|16.1|16.16|16.62|17.06|16.78|16.32|15|15.34|15.24|16.24|16.4|16.6|16.46|16.28|16.56|16.68||17|17.48|16.96|16.74|16.72|15.82|15.68|16.12|16.06|15.98|15.4|15.78|16.32|16.4|16.5|16.84|16.64|16.38|16.42|||16.96|17.12|16.56|16.46|16.72|16.86|16.1|15.96|16.28|16.48|16.46|16.26|16.46|||16.96|16.98|16.82|16.8|16.6|16.58|16.38
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|44.7|45.83|47.02|47.27|45.88|44.75|44.25|44.75|43.83|45.08|44.2|44.25|44|43.77|42.8|44.25|41.77|42.2|39.27|38.75|38.8|39.12|38.65|38.35|36.65|36.75|36.65|36.35|35.6|35.75|34.35|33.5|34.15|34|33.75|34.9|34.7|33.78|32.65|35|36.05|35.5|35.6|35.45|35|34.4|34.7|35.52|35.27|35.27|35.38|34.2|33.08|34.25||34.85|34.9|34.8|||34.5|33.83|33.48|32.85|33.58|34.05|33.08|32.1|32|33.17|32.65|33.77|34.25|35.12|35.02|39.12|37.77|38.6|37.08|37.27|40|39.27|38.35|37.77|35.73|35.02|35.88|34.25|35.02|31.02|31.57|35.08|35.17|30.9|25.02|24.45|22.4|22.2|20.4|21.62|19.03|19.42|20.3|21.23|21.93|21.32|22.15|22.65|23.23|23.18|23.57|25.07|26.15|28|28.35|27.85|27.73|28.6|27.38|30.8|30.5|30.4|29.62|29.38|28.4|29.93|30.45|30.8|30.25|31.43|32.5|32.75|33.27|34|34.5|36.35|36.4|36.55|36.45|36.55|36.7|34.85|33.73||33.85|33.25|33|31.85|31.52|31.59|30.75|30.5|31.18|31.02|31.23|30.65|30.35|31.1|29.32|28.8|28.4|28.8|30.1|29.52|30.25|31.15|31.88|32.05|30.95|33.62|35.27|35.92|36.95|35.83|38.15|40.6|40.3|40.25|40.05|39.42|40.6|40.15|40.7|40.71|40.7|40.65|39.92|40.22|40.15|40.85|39.73|40.4|40.15|39.35|38.1|38.25|38.95|39.23|39.95|38.15|37.08|39.58|40.1|41.6|42.39|42.55|43.67|39.17|37|37.33|37.85|35.83|33.58||31.48|31.93|32.1|32.7|33.7|33.5|33.65|33.67|33.75|33.73||31.9|31.88|31.85|32.1||34.25|34.11|32.1|31.93|32.1|32.45|32.5|31.99|33.85|33.15|33.02|35.1|38|||38.9|36.15|35.14|32.85|31.9|32.85|31.82
05881|7061|/equities/accell|MSCI_EU_SMALLCAP|40|40.6|39.9|40|36.95|34.35|34|33.55|33.75|33.4|30.5|31.55|31.25|31.4|30.6|31.1|30.7|30.8|31|30.8|30.1|30.05|30.8|30.5|30.25|30.55|31.05|30.75|30.25|30.2|30.45|30.2|30.45|29.55|29.2|29.1|28.8|28.95|29.1|29.65|29.4|28.65|28.5|28.5|27.85|27.3|26.8|26.55|26.85|27.1|27.3|27.3|27.5|26.7||25.85|26|26.05|25.9||26.05|26|26.15|25.95|26.2|26.05|26.1|26.2|25.65|26.5|27.05|26.15|26.35|26.35|26.6|25.5|26.2|26.4|26.3|26.5|26.85|26.3|25.7|25.5|25.4|25.7|25.5|25.4|25.9|25.8|25.45|25.1|24.25|24.5|24.8|24.5|24.2|23.9|23.6|23.15|23.95|22.95|23.65|23.95|24.45|24.15|24.2|24.7|24.8|24.8|24.6|25.35|25.45|25.5|24.85|24.85|25.1|25.45|24.85|24.6|24.9|23.7|23.85|24.05|23.35|24.35|24.5|23.9|24.7|25.25|25.45|25.4|25.5|26.1|26.55|26.55|26.35|25.3|25.3|25.05|25.4|26.35|26.2|25|23.6|23.75|24.1|23.7|23.95|23.3|23.45|23.6|23.8|23.9|23.9|24.15|24.1|24.1|24.4|24.4|24.25|24.1|24.25|24.4|23.65|22.95|23.7|23.25|22.7|22.95|23.7|22.7|22.1|21.5|21.15|21.35|21|20.1|20.15|20.25|20.55|21.2|22.05|22.4|21.8|22|22.15|22|22.2|21.8|22.2|21.9|22.45|21.7|21.6|21.75|21.95|21.7|21.9|21.4|21|22.05|21.9|22.15|22.2|22.35|22.25|22.2|22.25|21.85|22.8|23.5|24.3|23.5|22.35|22.95|22.25|21.3|20.7|18.74|18.5|18.8|19.32|19.66|16.72|17.16|17.32|17.1|16||16.86|17|16.48|16.58|15.94|14.02|13.74|13.52|13.72|13.68|13.86|13.8|14.24|||14.04|13.5|13.42|13.58|13.26|13.02|12.58
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|85.1214|83.9633|85.99|85.1214|85.4109|85.0249|85.3144|82.4191|80.6819|79.8134|81.5505|83.4807|82.7086|82.9017|80.6819|82.0331|80.7785|80.1029|81.647|80.4889|79.8134|80.0064|81.9366|83.0947|81.1645|81.3575|79.6203|80.5854|80.2959|79.1378|79.7169|80.1029|78.1727|77.4971|76.6285|74.8914|73.2507|73.9263|71.8031|72.2856|72.4786|72.4786|70.9345|70.7415|69.9694|68.5217|71.61|72.9612|64.5649|65.6265|61.6696||62.4416|61.9591|||61.7661|62.7312|60.7045|||62.0556|62.2486|61.187|62.6347|60.801|60.0289|60.0289|64.0823|62.8277|59.5464|59.2568|58.8708|58.0022|57.8092|58.2917|58.0022|58.6778|57.6162|59.3533|58.9673|57.0371|57.2301|57.5197|57.1336|57.7127|57.7127|57.5197|57.6162|57.6162|58.0022|58.0987|56.3615|58.0987|57.7127|57.6162|56.4581|55.5895|55.7825|54.6244|53.3698|53.6593|56.1685|57.4232|61.0905|59.9324|60.8975|61.0905|61.187|60.994|60.1254|61.4766|59.5464|60.8975|62.1521|61.8626|61.187|56.3615|55.2999|54.2383|55.7825|54.3349|53.9488|53.6593|52.9837|53.6593|54.4314|55.9755|54.8174|51.4396|52.0186|50.378|50.2814|50.8605|50.8605|51.15|51.0535|51.15|52.7907|52.8872|53.9488|55.879|55.0104|54.4314|53.7558|55.3965|56.072|54.9139|54.5279|52.5012|52.9837|53.9488|52.1151|51.7291|52.3081|53.4663|53.5628|53.3698|53.3698|53.4663|53.0802|53.5628|51.7291|52.0186|51.2465|51.8256|52.5012|51.9221|52.7907|53.8523|54.3349|55.0104|55.1069|54.6244|55.2034|55.686|55.1069|54.4314|55.2999|54.8174|55.3965|56.7476|56.3615|56.9406|56.4581|53.3698|51.6326|48.9303|48.2547|46.9519|47.3379|47.4344|48.7373|49.0268||50.8605|51.7291|49.8954|49.2198|49.9919|51.8256|53.6593|55.0104|55.5895|56.072|53.3698|53.4663|51.4396|51.9221|51.7291|52.1151|50.378|50.1849|49.6059|48.5443||49.2198|50.764|46.6623|45.842|44.2014|45.9868|46.3246|46.7589|46.4211|45.842|46.2281|46.3728|45.9868||47.8687|47.7722|47.2897|46.9519|46.2763|46.3246|45.842|46.0833|48.0617|47.5792|46.3246|46.8071|48.9303|||48.6408|47.0966|47.1449|45.0699|43.0915|44.3944|45.456
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|5.56|5.47|5.52|5.5|5.43|5.38|5.4|5.36|5.2|5.13|5.21|5.21|5.18|5.15|4.96|5.01|4.65|4.69|4.71|4.73|4.73|4.71|4.71|4.73|4.68|4.63|4.63|4.68|4.74|4.66|4.5|4.46|4.3|4.39|4.29|4.22|4.21|4.31|4.28|4.43|4.49|4.6|4.58|4.61|4.54|4.63|4.26|4.33|4.21|4.33|4.33|4.34|4.19|4.21||4.29|4.31|4.29|||4.31|4.16|4.15|4.02|4.09|4.16|4.13|4.09|4.08|4.08|4.18|4.26|4.21|4.27|4.21|4.16|3.93|3.9|3.81|3.82|3.65|3.71|3.72|3.7|3.78|3.76|3.81|3.85|3.86|3.35|3.32|3.32|3.28|3.07|2.89|2.96|2.91|2.91|2.86|2.85|2.89|2.7|2.84|2.92|3.06|3.04|2.94|2.9|2.92|2.97|3|2.95|2.94|3.02|3.11|3.18|3.17|3.2|3.18|3.08|3.12|3.24|3.21|3.27|3.24|3.25|3.36|3.25|3.17|3.33|3.47|3.5|3.53|3.62|3.62|3.6|3.61|3.5|3.37|3.11|2.94|2.71|2.79||2.82|2.84|2.86|2.89|3|2.99|3.01|3.02|2.97|2.88|2.96|2.98|3|2.96|2.9|2.83|2.93|2.98|2.91|2.73|2.77|2.86|3.09|3.1|3.03|3.18|3.18|3.22|3.27|3.21|3.28|3.29|3.29|3.24|3.2|3.18|3.21|3.29|3.32|3.32|3.31|3.34|3.23|3.29|3.23|3.13|3.21|3.11|3.22|3.14|3.19|3.25|3.23|3.21|3.24|3.12|3.26|3.44|3.63|3.84|3.66|3.51|3.56|3.33|3.29|3.19|3.28|3.21|3.22||3.07|2.94|2.91|2.99|3.25|3.24|3.25|3.31|3.29|3.25||3.16|3.04|3.08|3.12||3.28|3.26|3.25|3.29|3.3|3.37|3.36|3.31|3.37|3.37|3.35|3.36|3.39|||3.34|3.35|3.36|3.23|3.12|3.16|3.17
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|60.9|62|63|62.8|63|63|62.2|61|61.5|61.4|61.3|62|62.5|63.6|63|64.5|65|63|61.8|59.4|59.7|61.5|60|60.7|60.5|61|59.2|60.7|61.1|60.8|59.4|60.4|59.7|58.8|60.2|60.1|61.4|61.8|59.5|60.3|59.7|61.8|62.8|61.2|60.6|60.5|58.6|59.6|61.3|59|60.1|60.4|59.7|59.5||59.1|59.3|59.5|60.2||59|56.3|55.5|55.1|55.9|56.7|56.6|57.7|57|57.9|58|59.5|60.2|59.8|59.8|58.8|59|59.2|60.4|60|60.1|60|59.4|59.5|60.4|60.8|60.2|59.8|58.7|56|56.3|57.1|57|55|51|50.4|50.1|50.3|50.3|50.7|49.65|49.5|50|51.9|52.9|52.9|54.2|54|54.4|50.9|53.5|55.6|55|54.5|56.7|57|55.9|59.2|56|56.7|56.9|55.6|53.8|53.8|52.4|54.4|55.4|55.7|57.2|59.2|60.4|61.7|58.5|56.9|55.6|56.9|57.6|57.2|57.4|57|58.6|57.8|57.3|58.2|58.9|58|57.4|57.5|56.6|56.7|56.8|55.8|55.5|56.2|55.6|55.5|55.5|57|54.6|54.7|54.4|54.3|53.1|53.3|54.1|53.8|54.7|56.1|54|57|57.8|58.8|63.6|62|61.1|62.3|61.9|63.3|62.6|62|61.8|63.1|61.3|60.7|60.2|61|60.7|59.9|59|59.9|61|58.3|61|59.3|59.8|60.5|60.3|62.4|60.1|58.7|58.5|61.7|63.3|64.3|65|66.4|64.8|61.5|57.5|59.1|58.7|57.2|55.9|53.4|51.5|52.4|52.4|52.6|56.6|52.5|52.8|51.4|50.3|49.2|47.85|47.8|47.6|47.8|47.4||49.35|50.6|49.8|50.2|49.35|52.3|49.6|48.5|49.1|48.05|47.05|47.05|48.8|||52.8|49|47.1|45.8|45.05|45.3|46
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||36.12|35.13||35.47||33.41||32.25|32.12|31.45||31.61|31.62|30.53|31.02|29.26|28.83|29.15|28.82|28.49|29.26|28.11|28.84|29.26|30.94|32.01|32.08|31.11||30.05|28.78|27.97|26.56|26.06|25.9|25.52|25.3|26.02|27.22||27.55|27.49|27.12|26.95|27.77|27.5|28.13|27.99|29.02|27.91|27.78|27.35|28.3|||28.45|28.36||||28.68|27.92|27.06|27.87|28.05|27.96|27.48|27.9|28.34|28.52|28.71|28.17|28.76|28.88|28.8|28.69|28.78|28.65|29.28|28.97|29.59|29.39|28.34|27.8|26.74|27.17|25.57|25.66|24.46|24.62|24.79|24.75|25.22|23.18|22.1|21.16|21.36|20.71|20.14||18.89||22.09|23.09|21.56|21.43|21.56|21.47|21.92|21.86|22.46|22.7|22.81|22.41|22.58|21.4||||19.7|19.75||||19.02|18.88|19.3|19.16|20.55||19.36|18.56|18.66||18.57|18.39|18.4|18.69||18.08|17.95|||18.07|18.2|18.12|18.18|18.14|18|18.11|18.16|17.98|18.39|17.92|18.07|18.02|18.05|17.93|17.95|17.59|17.79|17.43|17.34|17.21|16.93|17.18|16.76|16.67|16.95|17.14|17.27|17.25|18.05|19.29|21.17|20.91|20.38|20.14|19.77|20.01|20.07|20.18|20.16||20.34|19.4|19.8|19.59|19.17|20|20.65|21.34|20.82|21.06|20.37|20.48|20.45|19.27|19.73|19.38|20.59|20.45|22.19||20.05|19.07|18.45||17.73|18.39|18.86|18.82||17.59||17.76|17|16.92|16.5|15.99||17.51|17.93||16.18|16.28|16.36|16.39||17.25|17.81|||15.98|15.93|15.62||16.91|17.27||16.25|16.78||||16.25|16.25|14.7|13.79|14.31|14.34
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|8.31|8.5|8.03|8.1|8.34|8.14|8.34|9.99|9.77|9.29|9.18|9.13|9.38|9.27|9.03|9.28|9.46|9.32|9.62|9.67|9.66|9.59|9.77|9.8|9.74|9.75|9.62|9.7|9.8|10.05|10.22|9.88|9.85|9.71|9.84|9.76|9.58|9.66|9.52|9.33|9.29|9.1|9.13|9.21|9.1|9.11|9.16|8.99|8.68|8.61|8.61|8.48|8.58|8.71||8.41|8.48|8.51|||8.46|8.35|8.47|8.37|8.8|8.97|8.86|8.99|8.77|8.86|8.76|8.87|8.95|9.97|9.84|9.91|9.96|10.32|10.14|10.5|10.47|10.1|9.67|9.81|9.69|9.42|9.18|9.13|9.32|9.05|8.77|8.84|8.69|8.81|9.14|9.07|8.81|7.99|7.91|7.66|7.58|7.35|7.65|7.74|8.06|8.01|8.13|8.19|8.05|8.04|7.94|8.31|8.26|8.48|8.47|8.35|8.57|8.19|7.7|7.59|7.56|7.5|7.43|7.65|7.55|7.77|8.23|8.62|8.53|8.95|8.75|8.51|8.46|8.6|8.59|8.66|8.4|8.42|8.4|8.29|8.43|8.47|8.61||8.4|8.63|8.58|8.48|8.27|8.19|8.16|8.36|8.4|8.54|8.77|8.15|8.05|8.19|8.16|7.88|7.62|7.34|6.1|5.64|5.53|5.51|5.71|5.77|5.79|5.76|5.79|5.98|6.06|5.89|5.84|5.95|5.88|5.84|5.92|5.84|5.84|5.84|6|5.88|5.91|5.84|5.97|6|6.01|5.98|5.96|5.97|6.03|5.95|6.01|6.33|6.15|5.95|5.99|5.79|5.76|6.09|6.29|6.51|6.38|6.15|6.12|6.03|5.96|5.9|5.97|5.79|5.72||5.63|5.68|5.93|5.96|6.04|5.92|5.82|6.03|6.16|6.38||6.06|6.14|6.02|6.22||6.45|6.55|6.29|6.25|5.89|5.97|6.03|5.96|6.04|6.06|6.16|6.22|6.28|||6.36|6.28|6.25|6.17|6.17|6.18|6.23
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|235|231.5|232|230|228.5|230|222.5|225|224|227|226.5|225|233|233.5|235|231.5|233.5|225|232|235.5|234|230|239|241|234.5|234.5|241.5|245|245|240|237.5|235|230|233|227.5|226.5|228.5|228.5|230|230|228|235|233.5|230|227.5|232|235|235|235|238|239.5|243|239.5|243||243|242|230|||230|224.5|229|228|227.5|228|230|229.5|230.5|230|234|231.5|233.5|237|241|243|246.5|243.5|245.5|255.5|250|243|240|255.5|232|230.5|221.5|216.5|216.5|208|212|218|222|215|201.5|200|205.5|203|205|210|211.5|211|223|224|224.5|219|226|224|225.5|224|220|224|226.5|218|220.5|213|210|219|224|218.5|221|215.5|212.5|212|214.5|196|208.5|215|223|228|231.5|238|242|239.5|242|240|233|235|228|227|226|230|225||240.5|230|230|232|224.5|224.5|220|222|215.5|217|215|215|210|203|197.6|198|194.2|198.4|193.8|194.4|192|196.6|198.6|200|200.5|205|207|212|214|215|215|218|220.5|219.5|228.5|227.5|233|245|240|240|240|240|241.5|238|237|236.5|232|235|240|236.5|239|240.5|245.5|244.5|244.5|252|248|260|252.5|252.5|255|236|241.5|247.5|254.5|249|251|239|236||233.5|233.5|238.5|237|245|237.5|230.5|239|233.5|240.5||238|240|240.5|243|243|244|235.5|230|230|227|227.5|227|240|240|238.5|228.5|240|252.5|||241.5|245|245|235|236.5|237|251
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|271|274.5|273.5|270|280|277.5|287|275|272|268.5|265|258.5|273|273|259|262|264|268|262.5|259.5|258|266.5|274|280|272.5|278.5|273|278|266|265.5|259|253|251.5|255.5|260|254|254.5|256.5|261.5|265|266.5|260.5|260|256|257.5|257.5|254|259.5|260|265|265|255|246.5|240||244|251|246|||240.5|242|230|233|240|237.5|236|238|222|225.5|216|231|234|228|241.5|234|239|239|231|236|232.5|234.5|249|229|230|230|236.5|233|229.5|221.5|217|216.5|207.5|197.8|179|179.8|183|182.2|173.6|180.6|184.2|186.6|192.2|198|200|196|202|195|195|197|185|189.8|182|185.4|188.6|192.2|189.6|190|185.2|181|179.4|177|170.4|168.8|159.8|162|166|165.2|168.6|188.4|192.2|190.8|192.8|190.4|185.8|190.6|170|171|170.8|170|168.4|169.4|158.2||159|159.8|161.8|160|163.6|161|156.2|158|160.4|165.2|165.6|170|171|169.2|164.8|164|156.6|156.4|150.2|147.6|155.2|155.8|163.2|166.4|164.6|167.4|169.8|168|172.8|173.2|175.2|178.8|173|176.2|179.6|178.6|179.6|177.2|180|183.6|176|186|206.5|201|203.5|195|202|197|207.5|198.6|199.8|209|212.5|211|205|215|202|224|230|221.5|220|220|221.5|208.5|199.8|195|197.6|202.5|202.5||193.8|197|196|204|199.8|196.4|192|201|210.5|225.5||236|232|238.5|241|248|241|247|239|238.5|223|224.5|204.5|200.5|210.5|211|204|207|218|||227|220|199.8|180|165.6|165|173.2
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|28.9902|29.1894|29.6875|29.6875|29.3887|29.3887|28.6913|28.3924|28.3924|28.3924|28.2928|29.4883|29.289|29.3887|28.3924|28.7909|28.6913|29.4883|30.086|29.3887|29.7872|30.883|32.0785|31.5804|31.8792|29.8868|26.0015|24.9056|25.2045|25.0053|24.806|24.806|23.9094|24.1087|23.4113|23.1124|23.3117|23.8098|23.4113|23.1124|23.4113|23.2121|23.5109|22.9132|22.9132|23.0128|23.3117|23.4113|23.1124|23.9094|24.2083||24.6068|24.9056|||24.4075|24.5072|24.5072|||23.7102|23.2121|23.1124|23.7102|22.3155|21.8173|21.4189|20.9207|20.4226|20.2234|20.0241|20.323|20.4226|20.4226|20.4226|20.8211|20.6219|20.9207|20.323|19.0279|19.1275|19.0279|19.2272|19.2272|19.3268|19.3268|19.2272|19.4264|19.3766|18.9781|19.277|19.526|19.9245|21.0204|19.8747|18.48|17.9321|17.6332|17.1849|17.0853|16.3879|17.1351|17.434|17.3343|17.5834|17.8324|17.8823|18.1811|18.3306|18.1313|18.48|18.3804|18.5298|18.1811|18.1811|18.2309|18.0815|18.2309|18.3306|18.7789|17.7328|17.0355|16.8362|16.637|16.9358|15.8898|15.6906|15.6407|15.9396|16.1389|15.5411|15.4415|15.3419|15.3419|15.7404|15.4415|15.1924|15.043|15.2423|15.5411|15.5411|15.3419|15.4415|15.7404|15.7404|15.6407|16.0392|16.3879|15.6906|15.5411|15.3917|15.4415|15.1924|14.6943|14.3457|14.5449|13.6981|13.4491|13.2498|13.2498|13.2498|13.1502|13.4491|13.2|13.1502|13.3494|13.2|13.2|13.2|13.2498|13.0007|13.2498|13.2498|13.1502|11.5064|11.4068|11.357|11.2574|11.1577|11.1577|11.2574|11.357|11.2574|11.3072|11.1079|10.9087|10.9087|10.8589|10.9585|11.0083|11.1577|11.4068|11.1079||11.5064|11.2075|10.7094|10.7094|10.8589|10.7094|11.1079|10.9585|11.1577|11.3072|11.606|11.5562|11.3072|11.1577|10.56|10.9087|11.1079|11.0581|10.9585|10.7094||10.6098|10.6596|10.2611|10.56|10.1615|10.6596|10.7592|10.7592|10.56|10.4604|9.9224|10.1615|10.0121||10.5102|10.4106|9.9423|9.3247|9.0856|9.1653|8.9262|8.7668|8.8465|8.9461|8.7269|8.5675|8.966|||8.9063|8.9|9.06|8.98|8.86|8.98|9.1
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|9.3|9.32|9.52|9.715|9.855|9.83|9.81|9.46|9.54|9.58|9.11|8.79|8.78|8.96|8.785|8.835|8.7|8.7|8.65|8.6|9.23|9.635|9.65|9.61|9.165|8.955|9.03|8.825|8.835|8.7|8.745|8.685|8.695|8.56|8.62|8.825|8.795|8.83|8.675|8.34|8.42|8.49|8.475|8.6|8.75|9|9.075|9.45|8.85|8.96|8.8|8.445|8.06|7.69||7.6|7.595|7.55|7.67||7.535|7.39|7.365|7.37|7.676|7.94|7.556|7.744|7.468|7.828|8.1|7.92|8.3|8.628|7.86|7.628|7.82|7.1758|6.9738|7.4953|7.5918|7.6513|7.4878|6.8074|6.6677|6.5459|6.6142|6.4479|6.5073|5.8744|5.8387|5.8268|5.6515|5.3484|4.9414|5.0662|5.0246|4.9354|4.7987|4.8344|4.879|5.0067|4.879|4.98|5.2593|5.2385|5.3158|5.1226|4.1956|4.1332|4.2253|4.7987|4.769|5.0543|5.2088|5.2771|5.2682|5.4019|5.185|4.9978|4.873|4.983|4.8641|4.9027|4.7958|4.7512|4.873|4.977|5.0305|5.3306|5.5059|5.3306|5.0959|5.084|5.0721|5.0691|5.0662|5.0157|5.1642|5.1315|5.2296|5.1553|5.2385|5.3217|5.4257|5.494|5.5683|5.6991|5.4138|5.2474|5.3811|5.2979|5.5446|5.6188|5.4822|5.6456|5.8209|5.809|5.4138|5.2504|5.292|5.4019|5.3039|5.3841|5.0186|5.0335|4.9859|4.9711|4.8849|4.9176|4.9533|4.9562|5.087|4.8879|4.9265|5.0662|4.983|4.9622|4.9919|4.9533|4.977|5.1256|5.2296|5.2771|5.2237|5.1999|5.1999|5.1494|5.2623|5.1405|5.4079|5.3336|5.503|5.4376|5.5267|5.5713|5.6456|5.6961|5.5891|5.7228|5.705|6.4954|6.9144|7.3541|6.4181|5.7318|5.5772|5.289|5.185|5.0483|5.6337|5.4435|5.295|5.0513|4.9087|5.0305|5.1613|5.1137|5.191|4.8552|4.977|4.9978|5.1167|5.2445|5.2385|5.3484|4.7245|4.9027|4.7542||5.0513|5.5327|4.7274|4.7007|4.6799|4.8611|4.8047|4.8166|5.1731|5.1167|5.2979|5.3811|6.1864|||6.5726|6.2696|5.9903|5.4911|5.5386|5.7347|5.3306
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.05|3.05|3.06|2.97|2.95|3|2.83|2.76|2.75|2.72|2.72|2.76|2.74|2.75|2.77|2.8|2.74|2.75|2.76|2.73|2.71|2.78|2.78|2.8|2.75|2.77|2.8|2.78|2.77|2.76|2.73|2.76|2.79|2.81|2.85|2.81|2.83|2.85|2.95|2.96|2.98|3.01|3.04|3.03|2.99|3.03|3.06|3.1|3.07|3.05|3.08|3.01|2.93|2.9|||2.88|2.9||||2.84|2.85|2.89|2.89|2.93|2.98|2.99|3.13|3.11|3.19|3.25|3.29|3.27|3.26|3.29|3.14|3.17|3.23|3.22|3.13|3.14|3.19|2.81|2.79|2.79|2.84|2.82|2.87|2.91|2.92|2.86|3.05|2.97|2.94|3.11|3.04|3|3.01|2.95|2.92|2.95|2.93|3.04|3.15|3.09|3.04|3.04|3.06|3.07|3.06|3.07|3.06|3.06|3.05|3.13|3.1|3.12|3.1|3.02|3.04|3.03|3.05|3.04|2.91|2.97|3.01|3.07|3.1|3.16|3.32|3.33|3.35|3.45|3.44|3.44|3.49|3.39|3.39|3.35|3.44|3.37|3.37||3.47|3.55|3.51|3.55|3.57|3.54|3.6|3.59|3.59|3.61|3.65|3.7|3.66|3.67||3.69||3.76|3.77|3.75|3.77|3.81|3.93|3.85|4.01|4.06|3.96|3.62|3.66|3.66|3.59|3.58|3.48|3.53|3.52|3.51|3.53|3.55|3.59|3.62|3.6|3.67|3.63|3.87|3.78|3.82|3.84|3.84|3.87|3.85|3.87|3.77|3.84|3.9|3.73|3.79|3.75|3.77|3.9|4.02|3.93|3.96|4.03|3.96||3.69|3.76|3.65|3.61||3.37|3.31|3.3|3.27|3.28|3.19|3.13|3.15|3.27|3.28||3.4|3.31|3.31|3.36||3.41|3.46|3.42|3.39|3.4|3.4|3.35|3.28||3.38|3.36|3.43|3.42|||3.22|3.11|3.11|3.12|3.06|3.02|3.06
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|293|297.5|302|300.5|304|309.5|300.5|302|297.5|302|314.5|323|327.5|324|308|299|292.5|295|304.5|306|297|296.5|295|296|298|295.5|288|301|299|299.5|294|299|284|276|278.5|272|278.5|288|284|288|293.5|280|284|285|285|288|295.5|299|305.5|304.5|303.5||304|308.5|||314|307|304.5|||303.5|303|300.5|304.5|303|300.5|286|294.5|304.5|305|313|313.5|310.5|325|329.5|330|328|315|301.5|290|284|285.5|294|295|295|290|262.5|240|244|242.5|245|241.5|243.5|242|237.5|236.5|221|224|226|216|217|224|227|235|241|240|250|253|252|250.5|254|253.5|252|254|244.5|243.5|248.5|252.5|256|264|271.5|261|254.5|254|255.5|236|232.5|235|238|232|229|230|217|214.5|216.5|213|210|209|208|208.5|210|201|202|203|202|201.5|202|202|202.5|199.8|199|200|199.8|202|202|197.6|190|188|186.4|187|184.6|183.8|183.4|180.8|180|180.8|181.6|180|180|179.8|179|175|175|178.8|174.6|175.6|173.6|176|176|182.6|181.6|181.2|182|180|180|179.4|180|180|181.6|178.4|179|178.4|170.8||173.6|180|169|163.4|164|166|154.2|153|153.4|158.2|157.2|158|145|145|145|143.2|143.6|150|143.4|140.4||139.8|140.6|137.2|135|134.8|140.4|143.8|139.8|138.6|137.2|139|137|137.6||137.8|140|135.8|136.4|137|141|139.8|135.6|135.6|134|129|128|132.6|||122|112|111.6|107.6|100|104.8|96
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|130|129|125.5|124.5|125|125|124.5|125|124.5|126|124|125|124.5|127.5|127.5|127.5|126|125.5|127|127.5|128|127.5|127.5|127.5|129|127|127|124.5|124.5|123|126|126|125.5|125|124|125.5|124|125|122|123|122|121.5|122|122|119|120.5|118|118|118|118.5|118|120.5|119.5|121||120|117.5|117.5|||116|116|117.5|113|113.5|115|114|113|114|113.5|113|116.5|116|116.5|116.5|116|116|116|117|118.5|119.5|121|122|120|118.5|115.5|113.5|113.5|114.5|114|112.5|113|113.5|115|113.5|115|112.5|110.5|107.5|107|105|107.5|109|108|109|109.5|109|108|108|109|110.5|110.5|110|111|111|111|110|111|111|110.5|111|111|111|111|109.5|110.5|109|109|110|111|111|111.5|110.5|110|110|112|113|113.5|114.5|114|114.5|114.5|114||113|114|116|114.5|114.5|115.5|115|114|115|115|114.5|114.5|114|114.5|114|112|110|110|110|110.5|110|110|109.5|107.5|108.5|109.5|110|110|110|109.5|110|109.5|108.5|109.5|109.5|109|106.5|106|109.5|110|110.5|111|111|110|109.5|109|110|107|109|109|109|111.5|111.125|111.125|110.1284|109.6301|109.6301|110.1284|113.6166|115.6099|115.1116|114.1149|114.1149|110.1284|110.6267|112.1217|115.1116|115.6099|113.6166||109.6301|108.6334|107.6368|108.1351|104.6469|100.162|99.4644|101.1587|102.1553|99.265||97.6704|97.6704|97.4711|92.8866|96.0758|97.6704|97.6704|97.4711|98.6671|95.0792|95.6772|94.6805|94.2819|97.6704|95.4778|95.0792|94.0825|98.2684|||98.6671|94.8798|90.694|89.2987|87.1061|88.7007|89.0993
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|602|610|616|610|600|610|584|532|518|540|540|592|582|582|574|602|596|554|604|608|594|626|614|642|670|600|556|560|560|548|550|534|528|550|516|502|506|496|500|520|488|504|482|460|466|468|465|457|458|435|375|385|387|379||392|380|364|||385|370|331|342|327|313|377|335|340|332|332|333|337|349|346|359|348|335|304|230|220|222|227|222|225|220|230|225|224|226|229|230|222|225|226|218|220|215|205|227|223|220|215|236|234|213|215|175|190|201.5|200|200|198|200|193|187.5|190|187.5|187.5|187|188|186|182|172|170|170.5|173|167|153.5|153|153|153|152.5|146|151|149|148.5|149|150|149|150|152.5|147.5||149|145|140|131.5|136|136|137|137|137.5|132.5|132.5|130|130|129.5|129|128|124|126|121|123|131|137|145|138.5|138|140.5|137.5|138.5|140.5|137|139|138|141.5|139|142|150|143|143|144|150|150|150|153|151|150|149|151|147.5|145|142|142|140.5|146|150|148|152|160|165|170|170|171.5|160|160|157.5|149.5|147.5|146.5|150|144.5||143|127|127|126.5|125|126|127|128.5|128.5|131||134.5|134.5|133|132.5|141.5|142|144.5|144.5|146|147|146.5|145.5|145.5|147|145.5|143|142.5|140|||136|125|140|134.5|135|137.5|142.5
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|14|14.13|14.1|14|14.25|14.4|14.58|14.59|14.34|14.6|15|16.1|16.31|16.63|16.6|16.8|16.17|16.1|16.92|17.05|16.95|17.45|17.2|17.45|17.31|17.23|17.13|17.06|16.8|16.49|16.02|16.5|16|15.45|14.95|15.28|15.67|15.73|15.67|15.7|15.68|15.73|15.83|15.77|15.99|16.4|16.35|16.5|16.74|16.55|16.22|15.92|15.89|15.48|||15.25|15.4|15.34|||15.3|15.23|15.06|15.13|15.52|14.98|14.83|14.72|14.6|14.92|14.92|14.73|14.45|14.4|14.4|13.96|13.82|13.26|13.17|13.1|13.4|13.45|14.01|13.49|13.26|13|12.82|12.98|13.07|13|12.7|13.25|12.9|14|13.32|12.21|12.07|12.12|12.1|11.96|11.79|11.87|12.16|12.57|12.95|12.83|12.83|12.86|12.92|12.4|12.36|12.19|12.08|12.1|12.14|12.06|11.94|11.73|11.49|11.24|11.5|11.44|11.4|11.36|11.41|11.44|11.22|10.85|10.87|10.92|10.97|10.82|10.77|10.79|10.76|10.87|10.85|10.8|10.6|10.62|10.72|10.66|10.65|10.52|10.45|10.66|10.69|10.7|10.63|10.5|10.46|10.5|10.5|10.5|10.5|10.4|10.55|10.57|10.55|10.54|10.77|10.79|10.89|11.07|11.1|11.01|11.08|11.07|11|11.12|11|11|11.05|10.74|10.76|10.67|10.76|10.75|10.72|10.43|10.56|10.5|10.3|11|11|10.8|10.35|10.09|10.05|9.865|9.78|9.85|10|9.92|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|9.64|9.57|9.41|9.38|9.31|9.51|9.36|9.16|9.1|9.06|9.06|9.12|9.11|9.12|8.99|9.1|9.07|9.1|9.28|9.51|9.69|10.26|10.16|10.04|9.96|9.85|9.82|9.73|9.73|9.75|9.79|9.68|9.59|9.56|9.53|9.49|9.56|9.61|9.61|9.74|9.77|9.74|9.79|9.78|9.7|9.89|9.76|9.9|9.78|9.87|9.79||9.8|9.7|||9.79|9.77|9.71|||9.64|9.45|9.35|9.53|9.57|9.76|9.93|9.73|9.66|9.73|9.8|9.73|9.79|9.78|9.83|9.87|9.94|10|9.95|9.87|9.81|9.78|9.73|9.75|9.8|9.79|9.8|9.88|9.6|9.55|9.72|9.7|9.72|9.56|9.27|9.47|9.17|8.97|8.87|8.91|9.07|9.26|9.39|9.53|9.41|9.24|9.33|9.41|9.27|9.22|9.37|9.48|9.76|9.8|9.58|9.77|9.25|9.25|9.22|9.22|9.24|9.2|9.07|8.89|8.89|8.84|8.83|8.85|9.08|9.03|8.96|9.07|9.06|8.96|9.08|9.12|8.93|9.03|8.99|9.13|9.13|9.13|9.46|9.57|9.37|9.29|9.19|9.08|8.83|8.86|9.02|9.03|8.97|8.86|8.89|9|8.99|8.93|8.77|8.74|8.87|8.89|8.97|8.68|8.54|8.79|8.82|8.82|8.91|8.99|8.97|8.91|9|9|9|8.89|8.86|8.86|8.82|8.85|8.78|8.87|8.89|8.9|8.79|8.68|8.82|8.89|8.67|8.82|8.57|8.74|8.82||8.55|8.75|8.69|8.7|8.55|8.5|9.03|9.2|9.28|9.26|9.23|9.16|9.06|8.77|8.93|8.72|8.64|8.46|8.36|8.24||8.19|8.16|8.1|8.05|7.89|7.91|8|8.01|8.14|8.11|8.12|7.43|7.53||7.7|7.84|7.58|7.37|7.29|7.46|7.23|6.96|7.15|7.02|6.92|6.97|7.2|||7.35|7.24|7.21|6.95|7|7.17|7.05
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|42.05|42.2|42.25|42.6|41.9||42.05|41.5|41.6|||41.1|40.65|40.3|39.25|39.7|39.95|39.8|39.95|40.2|39.95|39.55||40.15|39.95|40.2|40.1|41|40.9|40.8|40.6|39.9|39|38.15|38.2|38.05|39.2|39.4||39.15|40||39.75|39.6|39.35|40.2||40.45|40.25||||39.5|39.65||39|39.6|39.9||||39.2|38.65|38.5|39.15|39.4|39.4|39.1|39.35|39.25||40.1||40.2|39.9|39.55|39.5|39.35|39.25|39.3|38.65|38.3|38.2|37.5||35.95|36.55|35.35|34.85||34.4|34.65|34.85|34.35|33|32.7|32.7|32.35|31.85|32|31.85|32.3|33.4|34.1|34.1|33.8|34.25|34.7|34.5|34.85|34.6|35.1|35|35.15|35.25||||35.85|35.1|35.1|35.05|35|35.2|34.85||34.75|34.4|34.4||||34.55|35|34.95|||34.75|34.6|34.75|35.05|34.45|34.6||||34.6|35|34.8|34.5|34.6||35.45|35.5|35.55|36.3|35.8|35.5||35.7|35.7|35.9|||||||||||||||||||||||36.5|36.3||||||||||||36.78||||||||37.4||37.1|||||35|||||||||||||||||||||||32.6|33.26||||32.6|||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|98.3|97.9|98.2|100|99|97.4|95.5|95.2|93|93.5|93.3|91.2|89.7|88.9|90.4|90.9|92|89.8|88.3|93.1|90.7|89.5|89.9|89.8|90.2|91.5|92|92.8|93.8|92.5|92.1|92.5|91.4|91.1|93.6|93.5|94|96.6|97|97|99.3|99|102.8|108|110.8|109.6|108.4|107.8|108.6|106.6|102.8|103.8|102.4|99.4||100.2|102|102|||102|97.9|95.6|97.5|102.2|95.8|95|95|96|93.2|94.7|92.1|89.5|88|90.1|87.1|86.6|87.1|88.4|87.6|87|88.2|88|86|86.1|86.6|88.5|89.1|91.1|95.5|95|93.7|92.7|103|106|103.6|103.6|98.3|94.6|92.4|92.1|91.6|93.9|95|94.9|94|93.5|93.5|94.1|94|94.1|96.8|97|97.2|96.5|95.5|97|97.3|97.6|98.8|99.6|92.5|91|92.5|89|91.4|87.3|85.9|84.2|90.8|87.4|85.9|86.3|86.6|80.4|80.8|80.2|80|81|82.3|85.4|85|86||85|86.9|87.9|88.2|88.3|86|86|87|87.5|89.2|87.8|86|85.8|85|85.8|85.5|85|84.5|84|84.8|86.9|89|90|86|86.5|85|85|84.7|84.9|85.5|93.8|91.7|89.7|88.1|84.1|79.8|80.7|80.8|79.9|78.1|76.8|74.4|70.8|70|71.7|67.5|69.5|68.5|59.6|59.9|58|58|57.6|56.7|53|53.5|52.7|52|47.6|48.65|49.5|46.9|43.5|45.25|45|43.95|45.6|46.05|46||45.2|44.25|44|43.8|44|43.75|43.5|44|45.05|45.3||45.1|45.75|45.4|45.5|45.8|45.7|46.5|46.6|46.6|44.5|46|45|41.75|42.2|32.7|32|28.15|27.9|||25.9|25.95|26.5|26.7|27|25|23.55
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|109.4|109.4|109.6|109.6|109|110|109.4|106.8|107.4|106.8|107.8|107.8|107|106.8|107.4|108|107.8|107.4|108|108.6|107.6|107.4|107.4|107.8|107.6|108.4|110.4|109.8|109.2|109|109.6|109.2|109|106.8|107.8|107.4|106|106.8|106|106|105.6|104.4|103.6|104.6|103|104.8|105|105|105.2|106.4|106.4|105|105.2|104.8||104.8|105.6|104.4|||103.4|103.6|102.4|102.8|104.8|104.8|105.2|104.6|104.4|103.6|103.2|104|103.8|103.8|104.8|105|104.6|104.2|103|102|102.6|102.8|102.8|103.8|105.2|104.4|106.6|107|108.4|108.6|109|109|108.8|109.4|107.2|106.8|106.8|105.6|103.6|104|104.6|105|104.4|104.4|106|104.6|106.8|104.6|103|101.8|102.8|103.4|103.8|103.6|103.6|104.2|103.6|104.2|103.8|104.4|105.2|105.6|105|106.8|106.4|106.8|105.6|105|105.6|108|108.8|108|110.6|110.8|109.8|111.6|110|111.4|110|110.6|110.4|110.4|110.6||110.6|110|110.6|110.4|110.4|110|110.6|109.2|110|110.6|110|110.6|111|110.2|111.6|112|112.8|112.8|113.2|113|113|113|113.8|114|113|113.2|114|113|112.8|111.4|109.6|108.8|109.8|110.4|109.6|109.2|109.6|109.4|108.6|109.2|109.2|109.4|109.4|109.6|107.6|109|107.4|107.4|107|107.4|109|108.8|108.8|109|108.6|107.8|107.4|107.8|109|110|109.8|110.6|111|107.8|106.8|107.6|105|105|105.2||107.2|104.8|104|104|102|98.3|98.5|101.8|103.2|102||98|97.1|97|98.8|97.3|97.9|98.9|99.4|99|98.8|98|95.7|97|99|97.4|98.3|99.5|101.2|||100.6|99.5|96.8|96.5|96.5|96.5|95.8
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|39.62|39.38|39.02|38.95|39.08|39.02|38.25|36.4|35.48|35.58|36.6|36.7|36.8|36.65|37.08|36.6|36.55|35.73|36.55|36.25|36.35|36.7|37.38|37.67|38.1|38.45|37.67|37.67|37.92|37.67|38.25|38.3|38.2|37.38|37.02|37.67|36.95|37.42|37.08|38.55|39.12|38.9|39.02|39.42|39.15|40.65|41.25|41.73|41.67|40.45|40.5|40.35|39.38|39.58||39.42|39.38|39.02||||38.35|37.52|37.27|38.1|37.62|36.8|35.92|36|35.83|36.45|36.95|36.9|37.73|37.12|35.38|35.2|35.5|35.15|35.48|35.73|35.58|35.38|34.5|33.45|33.73|32.95|32.7|33.33|32.55|31.75|32.25|31.43|31.02|28.85|28.55|28.55|28.3|27.88|27.32|27.18|27.23|28.8|28.65|29.68|29.18|29.88|30.9|31.3|30.75|30.85|30.35||30.7|30.75|30.7|30|30.2|30.85|29.32|29.73|29.57|28.3|28.3|27.73|27.43|27.57|28.25|28.2|29.52|29.93|29.62|29.07|29.23|29.62|29.18|28.65|28.85|29.27|29.23|29.07|28.4|29.73|||30.45|30.45|30.6|30.7|30.05|30.15|30.4|30.65|30.4|31.02|30.95|30.6|30.75|30.25|30.05|29.77|30.15|29.45|29.5|29.25|30.15|31.5|31.77|32||32.35|32.7|32.35|32.05|32.1|32.6|32.65|31.9|32.25|32.2|31.93|32.75|32.65|32.85|32|32.7|32.55|32.5|31|30.2|29.45|30.25|31.32|31.68|31.93|32.2|32.15|31.72|31.27|31.12|31.43|33.2|33.95|35.45|34.9|34.95|34.6|33.23|31.3|30.9|31.02|31.32|30.1||28.75|28.85|28.5|27.38|27.27|26.75|27.88|28.35|29.02|||30.25|30.25|30.4|29.5||31.93|32.55|31.77|31.3|29.45|29.8|29.53|29.15|29|30.7|30|29.23|31.02|||30.55|29.95|30.5|30.25|28.25|26.95|27.32
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|5.15|5.135|5.195|5.12|5.225|4.958|4.698|4.704|4.74|4.652|4.484|4.52|4.502|4.584|4.544|4.558|4.584|4.266|4.164|4.156|4.154|4.14|4.264|4.342|4.244|4.28|4.34|4.414|4.42|4.318|4.096|4.086|4.042|3.942|3.854|3.998|3.88|3.952|3.85|3.984|4.08|4.158|4.146|4.126|4.22|4.27|4.4|4.41|4.44|4.542|4.56|4.586|4.492|4.54|||4.586|4.628|4.622|||4.624|4.516|4.49|4.58|4.708|4.662|4.732|4.734|4.808|4.874|4.954|5.02|5.025|4.914|5.015|5.045|5.125|5.03|5.145|5.15|5.165|5.19|5.03|4.968|4.988|4.966|4.918|4.84|4.68|4.632|4.746|4.688|4.63|4.38|4.456|4.386|4.322|4.44|4.248|4.16|4.204|4.376|4.422|4.498|4.386|4.336|4.436|4.336|4.198|4.334|4.45|4.534|4.644|4.85|4.82|4.698|4.854|4.626|4.544|4.47|4.55|4.478|4.596|4.522|4.686|4.738|4.9|5.08|5.19|5.25|5.205|5.125|5.165|5.2|5.22|5.17|4.894|4.8|4.81|4.81|4.864|4.912|4.98|5.065|5.065|5.095|5.125|5.12|5.09|5.055|5.12|5.01|5.01|5.015|5.075|5.07|5.13|5.075|5.035|5.025|5.185|5.19|5.025|5.135|5.115|5.155|5.215|5.155|5.26|5.31|5.43|5.38|5.37|5.315|5.425|5.3|5.28|5.24|5.305|5.22|5.255|5.3|5.33|5.34|5.29|5.2|5.11|5.31|4.92|4.986|3.61|3.63|3.752|3.732|3.792|3.826|3.818|3.738|3.77|3.8|4.05|4.038|4.116|3.758|3.576|3.55|3.426|3.434|4.132|4.302|4.344|4.224|4.026|3.84|3.914|4.018|4.09|4.34|4.52|4.498|4.65|4.726|4.796|4.89|4.856|4.994|4.99|4.984||5.035|5.25|5.165|4.91|4.776|4.934|4.894|4.8|5.005|5.14|5.15|5.11|5.305|||5.14|4.8|4.616|4.508|4.5|4.612|4.496
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|20.11|20.07|20.06|20.02|19.7|19.97|19.5|19.4|19.08|19.31|19.37|19.67|19.98|20.26|19.91|20|19.58|19.56|20.14|20.45|20.36|20.05|20.36|20.77|20.92|20.2|20.9|20.8|21|20.82|21.06|21.02|20.63|20.75|20.22|20.38|20.34|20.45|20.73|20.45|20.77|20.61|20.73|20.32|20.45|20.63|20.16|20.26|20.14|20.57|21.16|19.52|19.39|19.34||18.98|19.12|19.16|||19.09|18.88|18.93|18.86|19.31|19.16|19.14|18.99|19.03|19.12|19.35|19.39|19.73|19.58|19.48|18.99|19.07|19.59|19.54|19.62|19.28|18.97|19.09|19.12|18.88|18.96|19.12|19.52|19.79|19.75|19.68|20.08|20.02|19.95|19.56|19.36|19.33|19.18|19.11|19.11|18.88|19|19.43|19.52|20.08|20.16|20.1|20.45|20.71|20.59|20.24|20.61|20.86|21.95|21.96|21.94|21.76|21.6|21.84|21.51|21.6|21.66|21.64|21.53|21.27|21.1|21.33|21.08|20.9|21.26|21.14|20.88|20.57|20.71|20.12|19.73|19.79|19.66|19.59|19.3|19.63|19.28|19.16||18.7|18.61|18.38|18.61|18.73|18.51|18.61|18.71|18.7|18.96|18.93|18.99|18.77|18.57|18.66|18.83|19.25|18.62|18.61|18.75|19.16|18.88|19.13|18.96|18.71|18.7|18.84|18.77|18.93|19.18|18.87|18.61|18.66|18.85|19.11|19.07|19.05|19.07|19.32|19.45|18.74|18.93|19.14|18.73|18.75|19.16|19.73|19.69|19.73|19.49|19.61|19.43|19.8|19.23|19.04|19.09|19.09|19.87|20.3|20.12|21.14|21.23|20.96|21.6|21.6|21.41|21.35|20.86|21.08||21.23|21.08|21.6|21.16|20.43|19.73|19.3|19.8|19.38|19.75||19.91|19.73|20.18|19.97||20.65|20.73|20.9|20.9|20.65|20.86|20.82|20.53|20.53|20.51|19.61|19.41|19.36|||18.03|17.82|17.65|17.64|17.04|17.26|17.4
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|33.22|31.95|32.23|32.73|32.76|32.6|32.28|32.23|31.89|31.85|31.42|32.59|31.73|31.11|30.34|32.45|29.98|30.58|31.64|31.77|31.15|32.52|32.55|31.7|30.61|29.79|29.82|28.36|27.61|26.21|26.32|26.1|26.38|26.18|26.12|26.82|26.63|27.81|27.57|28.36|28.55|27.91|27.19|27.19|27.14|27.67|27.54|27.66|27.46|28.14|28.06|27.52|26.64|25.69||24.66|24.77|24.39|||25.11|23.98|23.91|23.2|23.52|23.45|23.59|23.27|22.83|23.1|23.59|23.89|23.18|23.64|23.81|23.93|23.36|23.14|22.79|23.36|22.92|23.23|23.67|22.73|21.71|21.27|20.87|20.43|20.27|19.16|19.26|19.04|18.95|18.89|16.92|16.31|16|15.86|15.62|15.33|14.78|15.29|15.73|15.86|16.09|16.01|16.55|16.36|16.33|16.26|15.86|16.05|15.69|15.97|15.82|15.29|14.86|14.75|14.6|13.89|14.01|14.18|14.06|14.1|13.85|14.42|15.51|16.57|16.71|17.57|17.81|17.68|17.59|17.7|17.82|17.61|17.56|17.6|17.97|17.55|17.2|17.4|17.16||17.18|17.07|16.86|16.73|17.12|16.47|16.54|16.74|16.64|16.82|16.45|16.64|16.77|16.42|16.05|15.9|15.91|15.73|15.27|15.33|15.14|15.13|15.48|15.11|15.52|15.87|16.15|16.16|16.5|16.48|16.48|16.58|16.8|16.54|16.98|15.82|15.8|15.94|16.34|16.27|15.75|15.9|15.76|15.94|16.18|15.66|15.9|15.97|16.84|16.45|16.48|16.64|16.89|17.17|16.82|16.84|16.61|17.66|18.17|18.64|18.27|17.8|17.54|16.18|15.35|15.07|15.38|15.48|15.38||14.35|14.49|14.6|14.4|14.77|14.1|13.28|13.68|13.17|13.27||13.65|14.14|14.77|14.64||15.38|16.18|14.86|14.03|14.26|14.03|13.82|13.77|14.96|13.84|12.85|12.93|14.17|||14.55|14.57|14.61|14.18|13.11|13.54|12.86
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|125.2|126.2|125|128.4|133|135.6|128.2|127.4|124.8|123.8|130|129.6|130.4|130|126.4|126.6|128|123.4|124.6|124.2|122.4|122.8|124.4|125.4|124.6|124.8|124.4|126.2|125.4|126.2|126|125.6|126|125.6|122.4|122|123.8|126.4|121.4|120|120|119.4|116.8|117.2|115.2|114.4|107|106.2|106.2|108.4|106.2||105.4|107.4|||106.8|106.6|107.4|||102.8|100.8|98.7|101|103.6|107|105.4|104.2|104.6|103.8|101.8|105|98|97|96.7|98.1|97.9|98.3|94.7|94.2|95.6|96.9|92.6|92.9|92|91.6|93.5|100.4|102.2|105|104.8|109.2|107.8|101.6|101|101.8|98.8|99.5|99.8|98.1|101|107.8|109.2|116.2|117.2|115.8|116.4|119.2|119.2|121.8|122.4|119.6|122|124.4|124|126|127.8|125.2|130.2|123.6|120.8|118.4|119.2|117.8|118.4|116.8|118.2|119|118.8|118.8|118|117|116.6|117.2|117.4|116.4|114.2|114.8|106.6|105.8|106.4|106.4|104|107|106.2|106.6|105|106.2|104.8|103.4|103.8|104.4|104.2|103.2|105|105|104.8|104.2|103.6|103.6|103.2|103.2|101.4|101.6|101.4|103.8|102.4|102.2|101.2|102|102|102.4|100.4|101|101.8|100.6|99.1|100.4|98.4|97.7|98.9|100.6|99.6|99.8|96.9|97.6|95.1|94.8|96.3|92.6|92.1|95.6|94.9||97.4|102|98|98.6|96.2|98.9|100.6|101.4|104|103|102.2|103.2|100.2|103.6|103.6|97.5|96.7|96.4|95|91.5||91.5|89|86.2|84.6|82.2|84.2|86.2|86.8|85.3|86.6|86.1|87.4|85.2||90.7|91.4|86.5|85.8|84.9|87.2|86.9|85.4|88.5|86.2|83.8|85.3|90.6|||87|85|81|78.3|76.7|77.6|74.9
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|800|804|790|790|796|790|790|800|790|806|808|800|805|804|810|806|780|778|768|774|752|742|722|720|710|700|708|700|708|734|730|734|726|714|690|640|630|640|646|670|672|700|686|686|708|700|700|680|700|680|676|685|690|695||655|650|630|||620|620|610|616|620|610|620|618|618|616|640|618|616|600|606|590|610|610|588|600|598|608|598|580|524|516|490|486|465|437.5|425|447.5|428|402.5|400|405|405|405|435|470|494|500|532|550|530|428|450|447.5|452|460|397|376|365|360|332.5|310|312|300|297.5|297.5|300|299|308|307.5|315|312.5|315|317.5|297.5|322|319|317.5|315|320|320|325|330|345|345|340|345|350|350||345|355|362.5|360|355|340|332.5|320|325|322.5|317.5|342.5|350|337.5|313|297.5|285|283|281|270|264|267|275|257.5|240|240|245|240|240|240|240|242.5|242.5|242.5|245|245|242.5|252.5|250|272.5|272.5|270|275|278|250|238|232.5|220|220|219|225|235|235|242|225|237.5|240|260|267.5|267.5|235|221.5|220|212|206|203|200|192.5|192.5||203|197.5|200|192.5|203.5|203.5|205|210|210|212.5||215|212|207|203.5|210|210|206|210|205|202.5|202.5|200|198|219|208|194.5|194.5|192.5|||195|185|187|178|178|180|197
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|64.8|63.8|64.5|65|64.5|64.8|63.9|64.1|63.4|62.1|62|62.1|61.3|61.6|58.6|60|59.6|58.3|58.7|59.4|58.2|58.9|59.9|60|60|60|57.6|58.3|58.6|58.6|58.7|58.9|59.7|58.7|57.2|57|56.1|56.6|56.8|59|58.5|60.3|61|60.9|58.8|61|61.6|65.2|71.5|72.8|71.6||71.7|71.5|||72.4|73.2|72.9|||73|72|70.2|72.3|70.2|69|68|69.6|70|70.5|71.6|72.9|72.8|72.1|71|72.5|72|72|72.1|71.7|72.6|71.8|69.6|70.8|71|72|73.5|72.5|72.1|71.3|70.6|68.6|69.7|64|63.7|63|58.3|57.2|57.3|56.5|56.5|57|57|59.2|58.6|59.2|61|62.3|61.5|62.1|63|62.6|63.2|62.8|62.3|62.3|61|61|60.2|60.8|61|62.1|60.6|58.5|58.6|60.2|60.2|60.7|62.9|63|63.1|63.5|63.5|62.8|62.2|63.2|63.4|63.5|62.6|63.9|66.5|65.6|65.6|66.1|65.6|67.3|65.5|66|66|66.3|66.4|66.1|69.4|68.9|69.5|69.6|70.2|70.2|70.5|69.9|71.4|69.5|69.4|69.4|69.4|71.4|71.3|71.4|70.2|70.1|70.4|70.7|70.4|71|65.8|65.8|64.2|64|63|62|62|63.4|62.6|63.6|62.5|63|61.2|61|60.8|60.8|61.7|63|62.1||64|65.6|65.5|62|59.9|58.9|62.5|62.1|64.1|64.5|64.7|65.7|63.4|60.8|58|59.6|57.6|59.5|58.5|57||55.9|56.9|57.5|55.3|54.6|59.1|61.1|61|62.1|63.1|60.3|58.8|61.1||64.5|64.8|60.8|57.1|57|58|56.7|54|53.2|51.5|48.75|46.75|48.25|||49.45|49|49.5|49.5|47.6|47.55|47.6
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|22.5|22.25|22.2|21.6|21.75|21.5|21.55|20.95|19.66|19.48|20.05|20.65|21.45|21.5|20.6|21.25|20.85|22.1|22.9|21.85|22|22.5|22.75|23.2|22.65|22.4|21.75|21.2|21.3|21.3|20.45|20.15|20.4|19.68|19.5|19.7|19.42|19.9|20|20.65|21.1|21|20.6|20.4|20.2|20.25|19.92|20.15|20.3|20.4|20.45|20.25|21.35|21.6|||21|21.05|21.6|||21.75|21.7|20.85|20.95|20.7|20.6|20.4|20.3|19.04|19.02|18.96|19.14|18.86|18.68|18.7|18.62|18.86|18.7|18.76|18.6|18.58|18.4|18.92|19.24|19.06|18.96|20.05|20.55|21.15|19.88|19.34|18.4|19.86|20.05|20.45|19.24|19.24|18.8|18.46|17.98|18.1|18.82|18.84|19.12|19.6|19.26|19.94|20.2|21.15|19.92|19.64|19.44|17.4|16.9|16.38|16.62|17.28|17.6|17.46|17.4|16.62|16.62|16.74|17.12|16.98|17.3|17.08|16.46|17.26|17.34|17.58|17.58|17.52|17.44|17.64|17.8|17.28|17.62|17.48|17.48|18.14|17.38|17.44|17.44|17.72|17.96|17.98|18.4|17.46|17.7|17.52|17.58|17.6|17.54|17.76|17.5|18.4|18.1|18|17.96|17.08|14.76|14.78|14.46|14.3|14.5|14.4|14.4|14.18|14.54|14.22|14.06|13.98|13.92|13.74|14.14|14.1|14.58|14.2|13.88|13.34|12.9|12.92|13|11.86|11.96|11.94|12|12|11.86|11.98|12|11.88|11.88|11.84|11.66|11.74|11.56|11.4|11.42|11.9|11.8|11.26|11.64|12|12|12|12.08|11.56|11.2|10.88|10.96|11.3|11.1|11.72|11.18|11.12|11.16|11.28|11.1|11.1|11.02|11.12|11.18|11.12|10.9|11.32|11.78||12.14|12.18|12.4|12.16|11.84|11.58|11.2|11|10.9|10.5|10.24|10|10.34|||9.87|9.87|9.12|9.3|9.32|9.52|8.89
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|11.86|11.86|11.92|12.14|12.5|12.6|12.38|12.16|12.24|11.9|12|12.08|11.8|12.16|12.74|12.28|11.92|11.78|12.14|12.02|12|11.88|12.02|12|12.2|12.26|12.08|12.22|12.64|12.48|12.5|12.3|12.52|12|11.92|12|11.7|11.96|11.7|11.72|11.92|12.04|12.46|12.4|12.38|12.42|12.12|12.12|11.38|11.3|11.16|10.76|10.56|10.64||10.72|10.8|10.7|10.88||11.2|11.02|10.98|11|11.34|11.38|11.42|11.5|11.78|11.5|11.72|11.78|11.24|10.7|9.92|9.82|9.88|9.72|9.53|9.69|9.43|9.41|9.55|9.5|9.46|9.2|9.05|9.08|9.2|8.96|8.91|9.13|9.27|8.85|8.9|9.4|8.7|8.9|8.74|8.43|8.32|8.34|8.79|8.9|8.69|8.47|8.74|8.64|8.71|8.76|8.71|8.77|8.6|8.67|8.75|8.7|8.77|8.73|8.5|8.41|8.5|8.72|8.61|8.6|8.32|8.3|8.45|8.63|8.43|8.77|8.77|8.76|8.9|8.62|8.4|8.29|8.3|8.32|8.41|8.53|8.49|8.58|8.7|8.58|8.65|8.82|8.98|8.84|9.01|8.8|8.75|9.05|9.29|9.35|9.05|8.92|9.05|8.86|8.88|8.78|8.7|8.86|8.74|8.66|8.59|8.61|8.59|8.6|8.66|8.44|8.7|8.67|8.8|8.59|8.83|8.88|8.8|8.36|8.56|8.68|8.4|8.31|8.6|8.3|8.16|8.1|7.91|7.9|7.82|7.56|7.79|7.62|7.96|7.85|7.93|8|8.15|7.73|7|7.11|7.12|7.51|7.67|8.02|8.06|8.09|8.03|7.88|7.62|7.48|7.5|7.5|7.15|6.79|6.59|6.55|6.66|6.9|6.56|6.35|6.3|6.27|6.56|6.68|6.94|6.85|6.69|6.7|6.61||6.86|7.06|7.07|7.16|7.04|7.05|6.83|6.68|6.68|6.71|6.55|6.66|6.64|||7|7|6.47|6.2|4.55|4.575|4.66
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1375|1375|1395|1372.5|1362.5|1340|1340|1330|1330|1370|1270|1290|1265|1290|1300|1310|1280|1305|1380|1380|1405|1387.5|1395|1375|1380|1395|1445|1480|1415|1440|1450|1450|1452.5|1425|1450|1445|1455|1565|1505|1430|1415|1380|1410|1415|1410|1400|1395|1370|1420|1390|1340|1345|1325|1340||1300|1300|1300|||1290|1300|1290|1260|1275|1270|1240|1240|1240|1220|1270|1285|1280|1310|1300|1265|1225|1240|1235|1205|1205|1210|1205|1180|1200|1220|1175|1175|1195|1200|1195|1200|1100|1100|1055|1055|1055|1080|1070|1050|1045|1040|1100|1105|1095|1095|1100|1115|1120|1125|1145|1130|1115|1130|1115|1095|1085|1110|1075|1100|1090|1075|1070|980|1000|995|990|1030|1030|1025|1020|1020|1000|975|940|923|935|935|920|920|940|920|890||905|905|905|915|915|915|915|915|928|915|915|910|910|900|920|888|900|880|850|830|810|815|806|816|815|815|830|820|810|800|785|760|760|690|700|690|700|680|705|700|710|710|725|725|730|740|755|755|780|790|770|765|765|765|755|760|750|760|710|690|700|700|730|770|770|785|785|790|810||815|770|760|750|680|645|645|670|684|685||690|700|700|716|710|735|750|715|715|720|730|750|760|760|765|765|765|780|||790|780|780|695|630|560|515
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.99|6.88|7.16|7.14|7.04|6.82|6.93|7.18|7.04|6.81|7.14|7.28|7.17|7.03|6.96|7.16|6.92|6.78|6.71|6.44|6.25|6.25|6.31|6.41|6.05|6.06|6.13|6.33|6.26|5.96|5.78|5.57|5.71|5.5|5.38|5.51|5.52|5.54|5.33|5.59|5.74|5.83|5.8|5.83|5.69|5.7|5.63|5.68|5.51|5.66|5.54|5.58|5.36|5.38||5.76|5.88|5.73|||5.83|5.79|5.46|5.45|5.56|5.71|5.71|5.78|5.37|5.52|5.71|5.74|5.79|5.94|5.83|5.82|5.79|5.72|5.46|5.45|5.38|5.44|5.4|5.01|4.72|4.86|4.98|5|5.09|4.63|4.65|4.67|4.47|4.5|3.31|3.27|3.22|3.15|3.12|3.17|3.07|2.99|3.1|3.18|3.22|3.08|3.02|3.06|3.01|3.04|3.09|3.11|3.29|3.4|3.47|3.4|3.38|3.35|3.12|3.03|3.11|3.15|3.06|3.14|3.01|2.95|3.01|2.98|2.96|3.18|3.37|3.31|3.34|3.39|3.38|3.48|3.49|3.58|3.58|3.57|3.53|3.41|3.42||3.6|3.58|3.49|3.49|3.39|3.44|3.37|3.44|3.35|3.37|3.66|3.76|3.69|3.9|3.51|3.39|3.36|3.41|3.15|3.04|3.17|3.44|3.43|3.5|3.39|3.65|3.62|3.72|3.88|3.66|3.71|3.83|3.9|3.6|3.75|3.74|3.68|3.84|3.93|4.03|4.01|4.06|3.76|3.77|3.81|3.74|3.86|3.96|4.1|4.15|4.3|4.3|4.31|4.35|4.39|4.28|4.3|4.59|4.84|5.08|5.07|4.72|4.83|4.76|4.83|4.51|4.72|4.86|4.99||3.46|3.51|3.49|3.61|3.67|3.39|3.31|3.3|3.58|3.88||3.86|3.84|3.98|4.09||4.39|4.27|3.96|4.05|3.92|4.05|4.01|4.07|4.07|4.19|4.05|4.25|4.33|||4.35|4.26|4.26|3.87|3.77|3.77|3.79
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1110|1118|1132|1110|1120|1126|1094|1090|1080|1066|1072|1078|1092|1080|1062|1072|1044|1038|1066|1088|1120|1122|1108|1130|1114|1114|1116|1142|1150|1172|1158|1160|1160|1154|1154|1146|1174|1188|1186|1148|1130|1110|1100|1106|1100|1102|1110|1104|1110|1122|1106|1100|1116|1108||1082|1100|1100|||1080|1070|1060|1048|1060|1042|1026|1016|1024|1014|1020|1028|995|994|984|987|995|988|979|990|982|990|990|997|986|976|979|990|981|980|960|985|999|1014|1000|1000|1012|981|989|996|974|1004|1022|1012|1042|1026|1030|1014|1052|1058|1054|1070|1064|1064|1050|1032|1064|1080|1092|1054|1026|1040|1050|1064|1078|1050|1072|1082|1100|1146|1130|1110|1114|1116|1130|1118|1128|1046|1044|1050|1054|1030|1024||1030|1020|1032|1028|1040|1026|1044|1050|1034|1070|1066|1062|1052|1034|1042|1050|1022|1014|1014|1018|1000|1010|1020|1020|1024|1034|1060|1032|1050|1076|1060|1038|1062|1022|1062|1090|1100|1088|1102|1080|1076|1064|1066|1080|1068|1068|1060|1050|1104|1078|1036|1048|1050|1050|1050|1048|1040|1046|1028|1044|1064|1064|1064|1090|1126|1132|1138|1094|1078||1074|1072|1058|1076|1070|1036|1054|1066|1050|1050||1032|1022|1032|1008|1016|1048|1042|1036|1014|994|1000|1006|1004|1004|1000|1012|1000|1020|||1020|1018|1028|1034|1054|1026|980
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|23.6|23.2|22.8|22.95|22.75|22.75|22.85|22.5|22.3|21.85|21.6|21.8|21.8|21.55|21.45|22|22.15|22.05|21.85|21.6|21.55|21.9|21.85|21.8|21.25|20.95|21.3|21.05|21.35|21|21.4|21|21.25|20.7|20.5|20.5|20.65|21.3|21.35|22.2|22.6|22.05|21.8|21.75|21.5|21.8|21.65|21.7|21.45|21.7|21.8|21.45|21.55|21.1||21|21.2|21.25|21.4||21.6|21.35|21.05|20.9|21.1|20.8|20.45|20.25|20.25|20.6|21.2|21.15|21.4|21.2|21.75|21.7|21.45|20.8|20.05|20.35|20.45|20.6|21|20.75|20.45|19.9|20.45|20.05|20.05|19.96|20|20.15|18.98|18.98|18.52|17.96|17.78|17.5|17.04|17.2|16.16|16.2|16.3|16.42|16.76|16.32|16.44|16.62|16.4|16.24|15.9|16.14|16.18|16.04|15.92|16.18|16.34|16.34|16.06|16.18|15.74|15.72|15.24|15.48|14.98|15.22|15.14|15.24|15.46|16.12|16.28|16.74|16.2|16.52|16.22|16.16|16.24|16.52|16.72|16.78|16.8|16.8|16.94|16.86|16.92|16.92|17.08|16.64|16.58|15.84|16|16.1|15.84|15.96|16.22|16.24|16.38|15.92|15.52|15.32|15.14|15.18|15.14|15.12|14.7|14.9|14.94|15.04|14.92|15.08|15.12|15.6|15.56|15.1|14.82|15.06|14.94|14.54|14|13.88|13.68|13.74|13.9|13.9|13.6|13.44|13.12|12.92|13.08|12.68|13.1|12.84|13.36|13.02|13.04|13.2|13.42|13.44|13.32|13.34|13.5|14.42|14.84|15.3|14.38|13.94|14.1|13.98|13.7|13.86|14.02|14.12|13.8|13.4|12.92|12.94|13.18|13.16|12.8|12.5|12.4|12.72|13.2|13.46|13.82|12.96|12.88|13.28|13.4||14|14.3|13.56|13.24|12.82|13.14|12.52|12.26|12.44|12.82|12.4|12.4|13.1|||13.1|12.98|12.16|11.74|11.34|11.52|11.18
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|290|280|290|286|288|286|282.5|285|272|274|261.5|262|278|275|274|271.5|258|271|283|280|287.5|294|287|291|290|296|290|293|286.5|290|284|294|283|284|291|294|286|282|286|282|314|305|291|278|289|270|270|265|262|277|270|280|270|282||280|272.5|275|||265|242|233.5|235|234|233|227|230|230|227.5|241|227|233|218.5|218|218.5|219|211|212|217.5|217.5|219|225|230|225|224|227.5|232.5|228|227.5|222|233|234|235|227|222.5|221|225.5|215|215|214|205|205|209|196|206|212|206.5|210|210|212|217|213.5|208.5|211.5|205|198|197.5|190|188|193.5|190|195|193.5|196|198|198|197|196|196|192.5|200|203|200|200|196|199|202.5|210|213|215|214.5|214.5||226|208.5|208|207.5|204|210.5|214|209.5|203.5|205|203.5|205|197|188|192.5|176|173|175|180|176.5|180|176.5|176.5|176.5|175|179|172.5|179.5|180|175.5|173.5|167.5|161.5|163.5|165|165.5|165|171.5|170|180|180|183|182|187|189.25|191|192.5|192.5|174|179.5|180|190|195|185|184|186|190|188|185.5|191.5|191.5|196|197.5|206|206.5|207|189|189|189||187.5|173.5|172|163|161.5|159|160|159.5|160|162.5||163.5|162.5|167.5|173|173|173|173|173|171.5|170.5|170|169|172|173.5|172|172|173|177.5|||178.5|178.5|180|169|161|159.5|159.5
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|20.25|21|21.5|21.7|22.45|23.7|23.5|22.1|21.5|22|22|22|22.45|22.5|24|22|22|22.5|21.75|21.5|21.5|22.8|21.2|22.25|23.25|24|23.2|24.75|25.7|26.35|26.3|28|26.45|23.75|24.5|26|26.9|26.9|28|28|28.55|28.5|33.5|33|33|34|34.9|33.4|33.1|32.5|33.45|35.15|36.55|36.4||36.9|35.5|36.75|||37.35|36.25|36.7|35|34|33.75|32.75|32.7|32.5|31|30|33.25|33.4|33|32|30.5|30|28|27.6|24.75|23.35|23|22.75|23|23.15|22.25|23|23.5|22.25|22.5|22.8|23|21|21|23.5|23.3|22.125|21.75|21.75|23|23.85|23.5|24.7|24.25|23.1|22.45|22.9|22.7|22.75|22.5|22.8|20.25|20.9|21.8|21.75|22|22.625|23.7|23.55|22.5|20.5|20.1|20|19.5|20|20|22.1|23|24.2|27|24|25|23.3|21.6|19.9|19|17.3|16.7|16.7|15.9|16.15|16.2|15.6||14.8|14.2|14|13.8|13.55|12.8|13.2|13.1|12.2|13|13.45|14|13.55|13.6|14|13.9|14|14.1|14|14.1|13.5|13.3|14|14.7|15.2|14.3|14.1|14.9|13.7|12.32|12.6|12.3|12.1|12.1|12.14|12.5|12.7|12.52|12|12|11.9|12.1|12|12|12|12|11.9|12.2|12.1|12|12.1|12.3|12.3|12|12|12.68|12.5|11.5|11.5|11.9|11.36|11.45|11|11.7|11|10|8.625|8.7|8.9||8.85|8.95|8.85|9.15|9.275|9.05|8.9|8.7|8.25|7.87||8|8.65|8.8|8.69|7.8|8.15|8.92|8.99|8.8|8.89|8.5|7.6|7.6|7.6|6.4|5.71|5.65|5.75|||5.2|5.3|5.2|4.6|4.32|4.4|4.8
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|84.3|81.97|82.6|83.68|84.08|84.25|83.7|82.6|79|80.07|81|83.5|83.9|81.5|80|80.98|81.3|80.3|85.85|85.5|86|89|91.25|89.5|88.8|90.6|87.98|85.72|82|82.75|78|70.5|70.6|69.9|71|65.9|67|69.96|69.99|71.5|70.29|70|69.89|70.5|70|71|69|71.49|72|73.79|72.48|71.5|71.85|73.49|||74.99|73|75|||69.9|68.8|67.05|69.9|67|69.8|71.25|70|72|73.9|69.9|66.9|67|67|65|60.5|61.6|59.5|59.16|58|57.5|59|59.99|60|60|58.3|57.6|58|59.8|59.5|56|55.1|56.6|56.5|53.56|55|53|50.25|48.705|47|48|50.7|52.5|55|55|54.9|57|59.5|58.3|59|59.8|60.1|61|57.9|59|61|62|62|57|54|37|37|37|37|37|37.5|37.4|38|38.5|39|39|37.5|37.5|36.5|35|37|37|36.5|37|38|36|36|36.5|37|36.5|38|38.5|37.5|36.5|35|36|35.5|34|32|32|30||31|31|30|30|31|31|31||30|30|31||31|31|31|30|31|32|32|30|32|31|32|32|32|31.8|30|29.8|29|29.4|29|28.8|28|28|28|28.5|28.6|29|29|29.5|29.5|29.6|29.6|29.5|29|29.8|30.4|29.4|29.4|28.8||28.8|28.1|29.4|29.4|28.2|28||27|26.4|26.5|25.6|25|24.8|24.6|24|24|23|22|22|21.5||21|20.4|20|20|20.4|20|20|20.4|20.4|20.4|20.2|20.2|20||||20|20|18.4|19|18|18
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|51|51.75|52|51|52|52|50.375|49.1|48.4|49.45|49.35|49.45|49.2|48.15|46|47.3|46.1|45.5|46.3|45.95|46|47.1|47.55|47.7|46.95|45.6|45.65|45.6|45.9|47.05|47.45|48.05|48.2|48.25|46.1|46.2|45.85|46.2|45.7|47.35|48.05|48.8|47.35|47.95|46.9|48|48.65|48.45|48.4|48.75|47.55||48.65|49.3|||48.85|48.3|46.85|||45.25|44.05|42.7|43.45|43.5|42.55|42.25|42.2|42.4|42.25|42.6|42.4|42.5|42.4|42.8|42.5|43.15|44.4|45.75|44.85|44.6|44.25|44|43.5|43.75|43.15|43|43.25|42.4|42.35|42.4|42.05|43.05|43.35|42.7|40.95|39.65|39.4|38|36.9|37.15|38.7|39.6|40.5|40.15|40.15|40.95|41.2|41.75|41.35|41.65|41.9|42.4|42.15|42.15|42.05|42|42|41.1|41.6|41.65|41.6|40.85|40.9|39.8|40|39|37.85|39.4|38.15|38.15|37.35|37.2|36.25|36.15|36.05|35.25|35.7|35|35.25|35.85|35|35.2|35.25|35.45|35.55|34.25|34.7|34.2|34.5|34.2|33.55|33.45|33.05|33.35|33.65|34.1|34.25|33.2|33.1|33.45|32.85|32.75|32.25|32|33.1|32.4|32.45|32.35|33.05|31.7|31.4|31.3|31|30.4|30.65|30.3|30.2|29.5|29.75|29.75|29.55|30|29.2|29.1|28.85|28.75|28.35|28.2|28.4|27.85|27.95|27.45||27.45|27.65|27.35|26.95|26.25|26.05|27.9|27.7|28.5|28.25|27.75|27.6|26.6|26|25.45|25.6|25.55|25.75|24.775|24.375||24.375|24.275|24.175|23.025|23|23.55|24.175|24.25|24.375|24|23.5|23.875|23.475||24.75|25.2|24.475|24.25|23.925|24.425|24.25|24.5|25.35|25.45|24.6|25.3|26.75|||26.5|26.3|25.45|23.925|23.65|23.425|23.425
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|5.1|5.1|4.975|4.97|4.955|5.02|4.975|5.04|4.96|4.875|4.83|4.82|4.81|4.84|4.73|4.84|4.85|4.735|4.755|4.755|4.74|4.86|4.92|4.955|4.975|5.04|5.09|5.22|4.855|4.75|4.66|4.56|4.45|4.345|4.25|4.305|4.32|4.35|4.135|4.185|4.36|4.42|4.325|4.39|4.375|4.48|4.52|4.53|4.47|4.455|4.46|4.37|4.31|4.36|||4.41|4.495|4.5|||4.37|4.36|4.34|4.425|4.485|4.52|4.66|4.61|4.64|4.715|4.675|4.72|4.68|4.695|4.7|4.7|4.725|4.65|4.76|4.735|4.81|4.8|4.77|4.72|4.68|4.6|4.475|4.455|4.315|4.24|4.225|4.2|3.955|3.75|3.57|3.595|3.57|3.46|3.375|3.24|3.38|3.545|3.6|3.665|3.595|3.64|3.665|3.69|3.69|3.705|3.775|3.815|3.87|3.91|3.905|3.89|3.96|3.94|3.975|3.935|3.99|4.005|4.06|4.03|4.075|4.055|4.09|4.1|4.21|4.215|4.26|4.28|4.345|4.33|4.345|4.28|4.2|4.205|4.21|4.155|4.18|4.2|4.255|4.28|4.25|4.295|4.255|4.29|4.215|4.27|4.355|4.32|4.31|4.365|4.355|4.39|4.365|4.32|4.34|4.36|4.39|4.415|4.355|4.33|4.28|4.395|4.415|4.46|4.485|4.505|4.6|4.605|4.5|4.455|4.495|4.415|4.49|4.47|4.475|4.32|4.38|4.465|4.515|4.51|4.49|4.315|4.4|4.47|4.315|4.37|4.33|4.375|4.355|4.365|4.455|4.425|4.415|4.38|4.305|4.36|4.575|4.615|4.645|4.6|4.505|4.5|4.415|4.35|4.33|4.255|4.185|4.13|4.11|4.06|4.065|4.055|4.115|4.3|4.18|4.235|4.395|4.325|4.26|4.225|4.16|4.19|4.1|4.05||4.05|4.13|4.04|4.005|4.015|4.04|3.96|3.935|3.94|3.905|3.895|3.915|3.895|||3.85|3.965|3.88|3.85|3.82|3.825|3.74
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|88.3|88.3|90.3|92|95|92.1|88|88.1|84.8|83|79.8|80|79|79|77.7|79|79.2|81|80.3|80.5|79|82.6|81.6|83.3|82.1|81.9|83.7|85.1|84.8|84.9|86.2|85|84|84|81.1|82.7|81|83.7|86.9|89.4|90.6|92.8|95.1|91.5|92|94.1|93|90|90.3|90.9746|90.0739|91.515|90.4342|89.3533||86.6511|89.8937|86.4709|||83.7687|85.0297|82.5077|85.0297|85.1198|85.1198|85.5702|84.6694|86.6511|81.5168|83.8588|87.6419|88.6327|88.1823|91.1547|91.8753|90.4342|88.2724|83.3183|85.9305|83.9488|84.129|82.6878|83.2282|82.958|84.8496|87.822|89.5334|90.254|88.7228|88.7228|87.0114|88.7228|84.8496|77.4635|79.265|74.221|73.68|72.059|70.708|71.609|71.969|72.149|74.761|77.464|74.761|74.131|77.373|75.662|75.662|74.851|76.383|74.311|72.96|73.861|73.32|74.761|74.761|73.861|75.932|74.221|70.077|69.087|72.059|69.357|68.816|70.888|68.456|68.636|70.348|72.059|71.609|71.519|70.708|68.456|72.509|72.059|70.438|71.158|71.248|71.158|68.907|68.816||70.888|70.077|71.158|69.897|74.041|76.293|76.923|77.193|78.364|79.265|78.364|79.355|78.364|76.653|75.122|75.662|76.473|78.184|77.013|78.094|78.274|78.454|78.725|80.706|80.166|80.166|81.967|78.815|80.076|76.563|72.96|76.563|78.364|77.103|77.644|79.355|79.355|79.715|81.967|82.237|78.184|79.805|77.464|81.066|80.076|79.265|83.679|80.256|85.57|85.12|84.309|81.607|82.868|80.706|77.193|78.634|78.364|82.237|81.967|83.138|83.138|82.868|88.272|83.589|82.508|80.796|78.544|77.554|79.805||75.932|76.112|74.311|71.609|71.158|67.465|67.015|71.158|72.96|76.383||78.364|75.662|74.941|72.96|75.662|76.383|76.112|75.932|74.041|73.68|71.879|69.087|68.186|71.699|72.509|69.897|65.754|72.059|||72.6|70.258|67.195|66.565|58.548|58.188|57.647
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|9|8.4875|8.5|7.5|7.375|7.3125|7.375|7.15|6.9|6.9125|6.7875|6.925|6.975|7.0625|6.9125|7.0625|7.125|7.075|7.2125|6.9625|6.9875|7.2125|7.3125|7.4|7.325|7.3|7.375|7.4125|7.1125|7.275|7.125|7|7.1|7.0125|6.775|6.875|7|7.0625|6.925|7|7.1625|7.2375|7.1875|7.2125|7.1625|7.1375|7.125|7.075|6.95|6.9|6.9375|6.7875|6.6875|6.7|||6.6375|6.7125|6.75|||6.725|6.75|6.725|6.6875|6.7625|6.65|6.5125|6.4625|6.4125|6.5|6.5125|6.7125|6.35|6.35|6.3|6.05|6.225|6.1375|6.4375|6.1875|6.1625|6.2125|6.25|6.2625|6.25|6.2875|6.1375|6.05|5.7|5.5375|5.575|5.525|5.475|5.3375|5.5|5.025|5.0375|4.74|4.695|4.455|4.6|4.575|5|5.475|5.525|5.525|5.5625|5.4625|5.475|5.45|5.5875|5.525|5.475|5.525|5.5|5.425|5.55|5.5875|5.55|5.55|5.425|5.3875|5.45|5.3625|5.3875|5.3875|5.2875|5.35|5.4875|5.5375|5.5375|5.5875|5.675|5.85|5.5875|5.4375|5.35|5.4|5.3875|5.425|5.6125|5.4875|5.55|5.5|5.5625|5.6625|5.5875|5.6|5.5875|5.6|5.6625|5.6625|5.7125|5.75|5.825|5.825|5.75|5.8125|5.675|5.675|5.75|5.6|5.6125|5.575|5.5375|5.6375|5.6625|5.6375|5.6125|5.725|5.7125|5.7375|5.7|5.6375|5.525|5.5875|5.475|5.5875|5.475|5.375|5.5625|5.65|5.725|5.7625|5.6125|5.6375|5.625|5.6875|5.6375|5.7125|5.7375|5.8875|5.7375|5.7125|5.675|5.8|5.8375|5.675|5.4875|5.3875|5.6375|5.8375|5.9875|5.975|5.7125|5.6625|5.5125|5.3375|5.35|5.4125|5.1875|5.1875|4.83|4.785|4.79|4.895|4.94|5.1|4.555|4.56|4.7|4.705|4.755|4.785|4.72|4.655|4.715|4.66||4.76|4.865|4.9|4.75|4.555|4.47|4.525|4.515|4.67|4.555|4.38|4.495|4.785|||4.4|4.44|4.085|4.145|3.955|4.05|3.95
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|28.1476|28.3915|28.7817|29.1232|28.7817|29.0256|28.3915|28.3915|28.1476|27.4646|26.489|26.5865|26.7816|26.5865|25.8548|26.489|26.8792|26.5377|26.2938|26.7329|26.3426|27.1719|27.5134|27.8549|27.6597|27.4646|27.9524|27.6597|28.05|27.7573|27.8061|27.6597|27.2207|26.7816|26.7816|26.5865|26.6353|27.0743|26.7329|27.4646|28.1476|28.5378|28.5378|28.489|28.05|28.3427|28.5378|28.3915|28.1476|28.3427|28.489|28.3915|28.6354|28.7817|||28.5866|28.6842|28.5378|||28.6354|29.2696|27.9036|28.4403|28.3427|28.5378|28.3427|28.0012|27.9524|27.5134|27.611|27.7573|27.5622|27.7085|27.9036|27.8549|28.05|27.611|27.9524|27.9524|27.8549|28.0012|27.9524|27.1719|27.3183|27.0743|27.367|27.0743|26.9768|27.0256|27.0256|26.6353|27.2695|27.1231|27.5134|27.2207|27.5134|26.928|27.0743|26.9768|26.489|27.3183|26.8792|26.928|27.7085|27.4646|28.0988|28.2939|28.1963|27.8549|28.2939|28.2939|28.5866|28.3427|28.4403|28.2939|28.2451|28.733|29.1232|28.5866|28.7817|28.05|28.4403|27.2695|27.9524|28.1963|27.8061|27.7085|27.2695|28.3427|29.4647|29.611|29.4647|29.5623|29.4647|29.3671|28.9769|29.2696|28.8305|28.8793|29.2696|29.3183|29.7574|29.6598|30.0989|30.1476|29.7574|30.1964|29.3671|29.7574|29.9037|29.9037|29.6598|29.855|29.7574|29.7574|29.9037|29.0256|29.5623|29.4159|29.7086|30.1476|29.7086|28.5866|28.5378|28.9281|30.0989|30.294|30.8794|31.0257|31.5136|31.0745|31.7087|30.733|30.977|31.2209|30.5867|30.0501|29.4647|27.9036|28.0012|28.3915|28.489|28.5866|28.5378|28.3915|28.2939|28.2451|27.6597|27.611|28|28|27.75|28.2|27.95|27.55|27.1|26.6|26.7|27|27.35|26.9|27.05|27.2|25.75|25.9|25.35|25.25|24.1|25.4|24.75|25.65|25.45|24.8|24.85|24.85|25|25.6|25.85|25.5|25.45|25.5|26.15|25.25|25.45|26.2|25.35|24.95||26.073|25.118|24.7837|24.6882|25.2135|25.118|25.118|24.8315|25.3567|25.2135|25.118|24.927|25.118|||24.7837|24.3539|23.9242|23.9242|23.7331|24.6882|23.0646
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|10.63|10.27|10.58|10.69|10.76|10.98|10.93|10.95|10.97|10.94|10.97|10.96|10.96|11.08|10.99|11.09|11.1|11.08|10.98|10.85||10.79|10.84|11.03|11|10.94|10.94|10.98|11.02|10.8|10.7|10.76|11.02|11.08|11.18|10.9|10.66|10.93|10.92|11.11|11.11|11.13|11.36|11.23|11.15|11.4|11.25|11.22|11.08|11.33|11.38|11.5|11.38|11.61||11.49|11.14|11.01|||10.45|10.34|10.33|10.29|10.53|10.68|10.66|10.61|10.51|10.4|10.4|10.42|10.26|10.3|10.36|10.3|10.29|10.28|10.3|10.38|10.38|10.42|10.24|10.28|10.22|10.14|10.26|10.16|10.34|10.25|10.36|10.4|10.4|10.67|9.99|9.96|9.91|9.86|9.9|9.76|9.68|9.78|10.06|9.98|10.13|10.28|10.22|10.31|10.45|10.46|10.48|10.52|10.65|10.5|10.37||10.63|10.99|10.6|10.49|10.45|10.46|10.41|10.48|10.45|10.49|10.51|10.91|10.99|11.05|10.89|10.56|10.55|10.64|10.47|10.22|10.86|9.96|10.06|10.02|10.31|10.38|10.06||9.96|9.97|10.04|10.09|10.1|10.04|10.25||10.46||10.37|10.42|10.46|10.41|10.53|10.27||10.04||||9.79||||||||9.72||||10.2|10.19|10.04|10.16|9.98|10.06||10.05|10.14|||9.88|9.88||10.03|10.08|10.16|10.22|10|9.82|9.64|9.38|9.36|9.09|9.21|9.12|9.21||9.26|9.3|9.29|9.2||9.23||||9.29||9.18||9.01|8.93|8.26|8.62|8.98||||9.27|9.34|9.47||9.63|9.6||8.92||8.83|8.73|8.73|||8.4||8.64|||8.31||8.31|8.16|8.06|8.41|8.27
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|285|280|278|274|271|277.5|277|272|268|261.5|263|265|257|255|254|250|247.5|247.5|250|246|246|247.5|247.5|244|240|240|247|248.5|250|246|248|245|247|233|228|231|234|233.5|227|237|235|229.5|222|230|223|224|226|226.5|230|224.5|225|221|223|220||220|223|225|||221.5|223|224|221.5|222|225|223.5|222.5|223.5|232.5|231.5|224|225|221.5|227|225|230|233|235|235|238.5|239|234|234|236|234|227.5|229|234|228|228|227.5|230|235|238.5|232|235|233|221|224.5|218.5|218.5|223.5|216|218|218|222.5|221.5|224.5|227|224|228|225|232|235|231|239.5|238|235.5|234|242.5|243|242|238|237|233.5|234.5|237.5|230|245|250|254|253|249|245.5|245|249|244.5|246|242|243|239|220||222.5|225|227|218|213.5|218|210|214.5|218.5|223.5|224|224|225|220|221|219.5|217|213|210|216|209|196.6|192.4|192.4|192.2|191|190.6|184|188|185|184|184|187.2|193|194.4|196|198|199|197|199|197|196|196|192.8|190.2|190.6|187|182.2|192|197|193|192|192.4|188.4|190.4|190.6|192.8|193.6|191.8|192.8|194.6|194.4|198|194|187|186|187.8|183.8|187||185|184|184.2|180|184.4|182.4|183|184.4|185.2|186||185|181|183|177|183.4|185|180.8|178.2|179.4|180|174|169|171|170.4|166.8|167.6|159.4|165|||170|166|162|170|165|155|154.2
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|590|595|593|598|586|577|574|568|540|550|550|545|565|576|592|580|537|547|570|556|560|565|580|580|586|572|570|579|554|560|545|555|561|541|537|531|529|555|559|570|567|565|565|571|573|588|592|630|644|631|630|602|588|580||574|577|584|||575|571|572|590|579|580|570|546|550|555|567|570|558|560|536|515|490|490|473.5|487|490|490|483|492.5|495|498.5|502|491|469.5|479.5|475.5|460|463|467.5|507|500|485|468|430|435|437.5|419|447|448.5|468|480|467.5|470|492.5|503|515|513|513|518|508|502|502|491|484|473|480|487.5|480|480|467|458|434|425|433|450|450|454|457|440|443.5|436|440|416.5|404.5|400.5|410|400|403||419|420.5|424|418|404|370|363|369|374|377|379.5|370|385|380|380|360|359.5|351.5|355|342|334.5|330|338.5|338|338|327.5|320|329.25|331|335.5|320|333|333|326|334|334|324|320|340|334.5|300.5|300|300|295|300|289.5|288.5|299|290|293.5|305|305|308|305|295.5|315|295.5|299.5|304|300|295|290|293|292|289|290|287|290|278.5||279.5|260|250|260|234|229|210|211|225.5|225||220|226.5|210|209|210|213|216|210|224|212.5|210|211|203|220|207|207|206|200|||185|176.6|175|170|164|155|155
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|176.2|174.2|170.8|172|170.8|171|171.4|178.4|172.6|173|163.4|174.4|151.2|150.6|148|148.2|145.4|146.6|147.4|148.4|144.4|146|145.2|145|140|137.4|136.6|139|139|138.6|137.2|141.2|137.6|139.4|136.6|138.2|139.6|145.8|145|147|146.4|145|144.6|142|140.6|146.8|137.4|138.2|136.2|140|139.6|137.4|129.6|127.4|||131.6|131|134|||129.4|133|126.4|129.6|124.8|128.8|128|130.2|126.2|124.6|132|130.4|131|130.4|128.8|125.2|125.4|134|139.2|144.4|143|144.4|113.6|107.2|107|108.6|106.6|108.6|104.6|100.4|105.6|106.2|97|91.9|92.4|92.1|90.4|90.3|87.7|87.8|86.2|91.8|90.3|98.6|96.1|99.8|104.6|105.8|105.2|105|110.4|111.2|108.8|106.4|106.2|102|100|87.4|75.5|76.7|76.7|76.1|76.5|75.8|76|76.5|76.5|75.5|78.2|79.6|79.9|79.5|80.1|82|82|83.9|82.4|82.2|82.1|83|80.8|79.7|81.7|83.8|87.4|87|87|88.8|82.4|81|83.5|85|85.8|85.9|88|87.5|87.4|85.9|85|85|84.7|84.5|86|87|86.2|88.9|89.5|90.3|91.1|92.6|93.5|95.4|96.7|93.1|94.1|93.7|89.4|91.4|88.6|89.2|88.8|90.8|92.3|91.8|92.9|90.1|90.9|95.5|95.4|94.2|96.5|100.2|96.7|97.1|99.5|100.4|101|96.5|98.5|98.6|105.6|109.4|112.4||109.4|110|104||100.8|102.4|102|99.5|101.4|||94.8|87|83.4|78.5|81.9|86.9|88.4|90.3||90.9|90.4|90|90|94.3|96|96|93.5|94|93.5|94.7|94|93|97.2|93.6|89.7|90.3|95.1||||88|89|87.6|85|86|89.4
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|2.484|2.514|2.518|2.596||||2.298|||2.196||2.217|2.207||2.223||2.151|2.151|2.168||2.27||2.282||2.223|2.237|2.196|2.168||2.051|2.01|1.977|1.904|1.913||1.883|1.901||1.888||2.026||||2.038||2.006|2.006|||1.92||1.841|||1.835||||||||||||1.859|1.754|||1.591||1.601||1.568|||1.589||1.61||1.582||1.493|||1.46|1.331|||||||||||||||1.293||1.311|||||||||||||||||||1.41|||||1.495||1.44||1.468|1.492|1.506|1.487||1.49||1.498|||1.542|||1.624||||||||1.68||1.675||||1.597|1.571|1.563||1.495|1.51|||||||1.665|1.647|1.643||1.634|1.657|1.646|1.648|1.699|1.724|1.745|1.712|1.72|1.671||||||||1.699|||1.691|1.626|1.602|1.59|1.679|1.691|1.671|1.654|1.583|1.512|1.48|||||||1.351|||1.362|||||1.476|1.512||1.683||||||1.865|||||||||||||||1.782|1.678||||1.485
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|34.45|34.2|33.9|33.8|33.7|33.85|33.1|33.5|33.4|33.05|33.45|33.7|33.85|33.65|33.4|33.25|32.7|32.8|32.35|31.8|32.2|32.7|32.25|32.3|32.1|32.15|31.4|31.65|32.3|32.35|32.3|32.9|33.5|33.4|33.95|33.95|33.7|33.9|33.45|34.25|33.75|34.1|34.2|33.8|33|32.95|32.95|32.85|33.3|33.25|33|32.95|33.05|32.85||32.8|32.9|33.9|33.3||32.8|32.9|32.05|32.05|33.4|34.5|34.4|33.45|33.15|33.15|33.05|33.1|33.5|33.5|33.55|33.4|33|33.55|33.75|33.7|33.9|33.75|33.4|32.55|32|32.05|33.4|33.05|32.15|31.6|32.8|31.9|31|30.15|28.05|28.3|28.25|27.65|27.35|27.2|26.8|27.15|27.8|28.15|29|29.65|28.8|28.65|28.9|28.3|29.5|29.5|29.7|29.6|29.65|29.9|29.9|30|29.7|29.9|29.75|30|28.7|29.2|29.05|28.7|27.85|29.4|29.2|29.65|30.25|30.3|29.9|29.25|29.25|29.3|29.3|29.5|29.55|29.5|30.05|30.05|30|30|30.25|29.8|30.2|29.9|30.15|30|29.95|29.65|29.55|30.3|30.4|30.35|30.35|31.05|30.6|30.5|31|31.3|30.65|30.8|30.3|30.15|30|29.85|29.85|31.05|31.1|32.05|32.15|32.25|31.55|32.95|33.1|34.1|33.7|33.8|33.3|34.2|34.4|34.8|34.35|34.7|35|34.45|33.75|34.35|34.55|34.8|34.85|35.2|35.85|36.15|36.05|36.25|36.45|36.6|36.1|36.7|36.6|36.8|36.5|35.8|35.65|35.4|34.9|34.15|34|33.55|33.2|32.9|32.45|32.45|32.15|33.75|33.05|31.8|31.8|32.25|32.45|33.4|34.45|34.25|34|34.75|35.05||36.7|35.7|35|36|36.25|36.45|36|36.1|37.2|36.5|37.5|38.05|38.4|||40.75|37.9|37.8|36.05|35.5|36.25|35
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|184|183.8|185.4|175.6|172.8|176.6|170.8|165.6|163.2|166.2|174|182.4|184.6|183|176.2|174.4|170.2|173.8|180|174|173.4|181|187|189.8|194.8|191|193.8|200.5|185|190|183.4|184|181.6|176.8|166.6|163.2|166.6|165.2|165.8|171.6|168.6|166.2|170|173.8|168.8|177.4|179|177.6|175.8|178.2|177.4||181.2|183|||186.8|184.8|181|||182.4|183|183.2|180.8|172.4|166|164|165.6|156.2|157.4|156.4|157.4|159.8|156|155.2|165.2|172.8|162|156.8|148.4|147.4|143.4|147.6|153|148|148|150|150|149|145.6|144.8|142.8|156.8|179.6|177.2|152.8|145.6|142.6|143.8|143.2|142|152.2|147.6|158.2|157.4|158.6|156|155.4|156.6|157.4|161.4|166|167|158.2|158|157.8|134|134|126|127.8|124.8|126|128.6|130.6|129|130|129.6|127.4|129|128|125.4|126|121.6|121.6|121.2|122.6|124|123.8|122.4|121.6|121.6|127.2|129.6|123.4|118.2|119.8|119.8|119|112.2|107.2|104.8|101.2|102.4|100.2|99.9|95.7|97|95.5|96.3|93.3|93.1|93.8|96|93.1|94.1|95.8|93.6|92.6|89.3|91.3|91.4|90.6|91.3|92.3|90|91.9|91.7|96.4|95.5|95.3|94|96.2|96.9|95|93.6|90|91.8|87.6|85|84.6|85.2|70.1|67.5||71.1|65.7|65.8|66|68|68.4|71|67.5|68|67.2|68|69|69|69|69.4|69.8|68.5|70|69.4|69||66.4|64.4|64|64.2|60.8|63.8|64|64.5|64|63.6|61.2|59|58.6||60.4|60.7|60|57.9|56.2|56.6|53.8|49.8|51.2|49.5|47.45|46.85|41.9|||40|38.45|39.6|39|38.25|39.6|39.45
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|2320|2260|2200|2200|2200|2200|2210|2220|2160|2115|2075|2070|2100|2090|2090|2130|2130|2150|2200|2200|2200|2190|2200|2210|2240|2240|2200|2260|2240|2270|2260|2300|2250|2235|2250|2260|2275|2300|2300|2350|2400|2240|2190|2200|2085|2140|2070|2050|2150|2190|2250|2200|2160|2185||2300|2230|2250|||2300|2250|2190|2170|2140|2250|2210|2300|2300|2285|2320|2320|2300|2320|2350|2330|2330|2300|2200|2350|2300|2280|2250|2215|2200|2200|2100|2150|1925|1870|1750|1800|1750|1675|1635|1650|1540|1620|1575|1555|1550|1550|1550|1575|1550|1560|1560|1550|1530|1500|1500|1512.5|1525|1560|1505|1440|1400|1370|1480|1480|1505|1550|1530|1575|1600|1575|1600|1605|1605|1560|1595|1640|1660|1645|1670|1700|1700|1755|1755|1755|1712.5|1737.5|1740||1725|1675|1685|1690|1690|1685|1685|1685|1690|1700|1710|1700|1725|1700|1725|1645|1600|1647.5|1635|1620|1640|1620|1640|1582.5|1587.5|1587.5|1595|1575|1615|1650|1645|1650|1665|1680|1700|1700|1700|1690|1675|1675|1660|1660|1675|1705|1700|1720|1740|1750|1700|1680|1710|1720|1730|1730|1675|1660|1775|1787.5|1800|1810|1840|1840|1910|1900|1900|1870|1855|1800|1875||1920|1875|1875|1920|1925|1905|1900|1895|1900|1880||1710|1720|1685|1820|1890|1920|2050|2000|1970|1975|1985|2015|2000|2050|1795|1850|1905|1850|||1835|1900|1950|1910|1925|1770|1865
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|88.5|88.3|88.8|89|89.2|88|87.2|86.5|86.3|86.3|86.5|87.3|87.8|87.9|87.9|87|86.5|87|87|87|87|86.7|87.2|86|86|86.5|85|85.8|85.5|85.5|84.7|85.4|84.8|83|82.5|81.5|79.3|78.8|81|82.3|81.7|82.2|82.8|81.8|81|81.2|77.9|77.3|77.6|77.6|77|76.7|77|76.3||75.1|77.6|77.9|||73|73.6|73|74.2|75.4|76|76.2|76|73.5|74.3|75.3|75.5|77.5|77.9|79.5|76.9|76|76.6|74.4|71.3|72|73.3|74.6|76|74.8|73.4|74.5|75.9|74.7|73.4|73.1|72.7|72.6|70.3|65|64.7|63.6|62.5|60.1|62.3|61.7|59.5|62.2|61.4|60.4|59.8|60.3|60.6|60.8|62.4|63.9|62.9|65.7|65.5|65.9|66|65.8|65.3|63|62.8|62.8|62.6|64|64.1|64.7|66.9|67.1|67|67.6|67|69|67.7|71|69.4|70.2|69.1|70.1|70|67.2|69.7|69.2|68.5|69||70.7|71|72|70.9|71|71|69|69.2|69|69.2|68.7|66.3|65|63|63.1|64.9|65.4|66.4|66.5|67.8|68|65.8|67.5|66.3|66.7|67|68.2|68|67.4|68.6|69.1|69.2|68.8|67.2|68.4|67.6|68.2|68.1|69|70|70.6|72.5|70.8|67.9|68.4|72|71.2|69|70|67.7|68.5|68.5|66.6|65.5|66.3|68.5|69.5|73.7|75.1|77.9|76|75|72.4|69|67.6|69.7|70.3|67.2|64||60.9|61.9|61.3|62|58.7|59|56|56|60.1|63||64.6|67|66.5|64.5|66.5|68.5|71.6|70.1|71.5|68.1|72|69.9|67|70.4|72|72.3|75.4|80|||82.3|86|85|77|78.5|81.4|80
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|18.4|18.1|18.76|19.38|19.96|19.96|19.8|20.15|20.2|19.1|19.36|19.4|19.18|19.32|18.86|19.08|18.44|18.08|18.14|18.66|17.98|18.06|18.64|18.6|17.96|18.5|19.28|18.9|18.5|18.56|18|18.14|17.32|17.22|17.18|17.18|16.94|16.9|16.62|16.62|17.16|17.18|17.3|17.48|17.78|17.82|17.4|17|17.64|17.8|17.72|17.58|17.32|17.1|||16.86|16.86|16.2|||16.32|15.8|15.7|15.58|15.62|15.5|15.26|15.04|14.92|15.36|15.08|15.02|15.28|15.72|15.78|15.48|15.56|15.7|15.76|15.66|15.8|15.56|15.34|14.8|14.96|15.68|16.06|15.48|14.7|15.68|15.06|14.42|14.78|12.2|12.02|11.7|11.76|11.58|11.64|11.6|11.52|12.38|12.26|12.7|12.44|12.82|13.04|13.28|12.88|12.82|13.4|13.72|14.24|14.78|14.54|14.44|14.72|14.3|13.74|13.88|13.74|13.64|13.78|13.66|13.54|13.64|13.36|13.1|13.54|13.78|13.6|13.66|13.76|13.52|13.34|13.7|13.6|13.42|13.36|13.52|13.14|13.18|12.86|13.24|13.2|12.78|13|12.7|12.32|12.36|12.32|12.54|12.46|12.62|12.66|12.76|12.48|12.08|12.08|12.2|12.6|12.64|12.6|12.62|12.8|12.8|12.62|12.66|12.72|12.54|12.9|13.18|12.52|12.32|12.34|12.44|12.48|12.84|12.52|12.52|12.58|12.56|12.76|12.9|13.08|13.06|13.34|13.28|13.36|13.62|13.48|13.66|13.48|13.6|13.26|13.26|13.58|13.22|13.2|12.88|13.7|13.98|14.2|14.24|13.12|13.12|13.04|13.24|13.14|13.26|12.56|12.32|12.6|12.58|12.06|12.1|12|12.24|11.32|11.7|12.3|12.22|11.68|10.94|11.02|11.24|11.46|11.4||11.96|12.2|12.24|12.42|12.1|12.06|12.36|12.14|12.42|12.9|12.62|12.02|12.12|||12.24|12.54|12.7|12.68|12.44|12.6|12.3
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|86.5|85|84.7|84|82|82.1|82.5|82.5|83.9|85|84|84|85|85.4|85.7|86|84|84.5|84|84|84.5|85.9|87|87.2|87.2|87|86.4|87|86.4|88|87|84.8|85.4|86|86.6|87|88|88|88|87.2|86.8|88|87.2|86.6|86.3|86.3|87.4|84|87|87.7|87.5|87.2|89.1|88.1||87.6|87.5|87.2|||78.9|79|78|78.8|78.3|77.5|77.3|76.8|76.2|76|75.7|77.4|77.3|75.6|75.6|75|73.5|73.6|75|73.4|73|73.5|73.9|75|74.9|73.7|74|74|73.3|73.1|73.7|74.2|74.9|76|74.8|75|75.5|75.5|73.6|73.5|74|74|74.7|75|75.4|75|75.3|75.4|75.2|75.4|75.1|75|74.7|74.3|74|74|73|73.9|73.7|74.5|73.2|74|73.5|73.2|74|75.2|73.6|73.7|73|73.5|73.2|73|72|73|71.8|72.4|72.2|72|72.2|72.8|72.3|72.3|74||73.9|72.1|72.1|72.2|73.9|73.7|72.4|73.2|72.6|75.3|74.9|72.4|71.5|71|70.2|71.9|69.2|69.1|72.6|71.3|72.5|72.3|73.5|73.4|73.5|74|74.7|75|76.8|76.3|75.5|74.8|74.9|73.9|74.5|74.2|76|74.4|75.4|75.8|74.6|75.4|75.9|74.5|74.3|75.5|74.8|74.7|76|76.4|74.3|74.9|75.2|74.5|73.5|75|73|74.9|75.2|75.5|75.5|75.5|76|75.4|75.1|75.5|75.8|73.7|73.9||74.4|74.9|73.2|73.5|73.7|73|73.4|74|74|74.8||74.9|74.6|76|74.9|75.5|75.5|75.5|74|75|75|75|74.3|74.1|74.6|74|75|72.4|76.9|||77.5|70.6|69.4|62|62|62.8|64.7
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|360|350|354|350.5|358|360|355.5|345|341|342.5|335|355|360|345|344|342.5|341|340|341|340|338|365|354|330|336|335|335|333|335|338|332.5|335|348|355|355|360|352|383|351|359|368|362|370|375|385|390|387.5|375|375|375|378|382|385|397.5||413|398|399|||380|370|355|352|378|366|373|363|367|367.5|367.5|370|362.5|360|361|362.5|365|365|355|372.5|367.5|370|367.5|372.5|367.5|367.5|372|375|360|352.5|355|360|336|320|300|292.5|286|287.5|290|320|315|315|315|324|300|306|315|315|320|324|315|325|330|330|330|330|321|330|330|345|341.5|320|310|307.5|307.5|305|305|305|305|324|315|330|340|337.5|337.5|342.5|348|352.5|370|365|355|353|350.5||370|355|345|352.5|350|350|340|337.5|332|332.5|332.5|332.5|342.5|347.5|355|350|360|375|378|367.5|367.5|360|375|370|380|370|380|380|364.5|356|370|380|375|370|390|392|395|392.5|385|377.5|372.5|365|355|360|358|367.5|370|362|380|380|370|372|395|407.5|407.5|410|410|424|415|405|390|387|375|375|375|374|375|375|380||375|367.5|360|364|360|360|352.5|370|401|392.5||390|400|400|395|380|387.5|395|375|375|377|380|375|375|390|372|377.5|375|387.5|||392|390|402|352.5|352.5|355|355
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|322.2|320.2|321|310.2|310|310|310|305.2|292.4|290.2|293.6|296|296.4|295.4|292|293.2|294|293.4|295.6|298|296|295|296.2|297.2|300.6|289.4|287|290.4|288.2|295|297|294.8|302|302.2|296.4|300.6|297.4|306|300.4|316.4|321.8|327.4|317.8|310.4|310.8|314.4|307.4|308.2|314|315|317||317|314.6|||307|310|304|||305|303.4|300.4|296.6|299|297.4|296|296.2|291.6|295.2|293.8|300.8|293.6|298|305.6|301.6|296|291.2|285.6|282.8|275.8|278.4|286.6|290|284.6|282|284|279.8|283.4|283|295|300|295|278|268.8|273.2|267.6|278.6|278.6|270|275.8|284.2|288.8|293.2|303.4|308|316.2|342.2|348|343.4|350|346.2|343.4|335.6|343.8|333|329.8|323.8|329.4|350.2|359.2|312.4|319.6|316.8|318|316|311.4|312.8|325|330.4|336.2|340.2|322|315|310.2|309.8|306.6|306|298.4|299|303.4|312.4|316.2|303.6|298.2|303.6|300.2|305|303|302.2|299.6|300|306|300.2|304.6|301.8|297.6|296.4|300|299.8|299.8|291.8|292.4|288.6|290.6|300.6|296.8|303.8|302|312.2|313.4|316.6|304.4|300.6|312|312|273.8|277.8|273.2|274.8|273|276.2|278.2|278.8|284.6|288.6|281|277.8|278.6|273.6|267.4|275|275.6||280.6|290|287.6|289.6|281.6|264|273.6|272.4|263.8|270.8|272.6|287.8|288.2|296.8|296.6|290|295|299.2|306.4|306||313.4|306|288|283.4|281.2|292.4|301.2|303.8|292.2|288.2|284.8|286|273.8||284.4|283.6|283|284.8|278.6|283.8|263|286|285|287.2|291.4|290.6|299.8|||286.6|277.4|272|251.4|238.4|237|239.4
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|2.304|2.286|2.34|2.356|2.362|2.324|2.358|2.4|2.43|2.45|2.372|2.336|2.28|2.31|2.224|2.22|2.236|2.156|2.194|2.12|2.046|2.18|2.036|2.046|1.879|1.835|1.861|1.831|1.839|1.846|1.76|1.728|1.677|1.642|1.622|1.647|1.613|1.638|1.612|1.672|1.688|1.724|1.754|1.783|1.809|1.801|1.77|1.801|1.762|1.814|1.824|1.8|1.685|1.649||1.705|1.718|1.696|1.765||1.739|1.665|1.629|1.604|1.632|1.659|1.695|1.688|1.55|1.61|1.664|1.73|1.8|1.816|1.848|1.81|1.825|1.843|1.81|1.94|1.94|1.937|2.154|1.762|1.453|1.448|1.463|1.416|1.427|1.34|1.29|1.317|1.334|1.22|1.15|1.171|1.185|1.162|1.14|1.066|1.03|1.026|1.06|1.113|1.15|1.14|1.13|1.142|1.078|1.063|1.058|1.081|1.095|1.17|1.213|1.23|1.179|1.183|1.146|1.11|1.077|1.08|1.049|1.081|1.065|1.07|1.072|1.081|1.089|1.155|1.191|1.196|1.195|1.213|1.2|1.207|1.198|1.19|1.216|1.194|1.211|1.233|1.251|1.291|1.284|1.294|1.304|1.314|1.36|1.331|1.351|1.298|1.362|1.383|1.416|1.432|1.471|1.494|1.41|1.415|1.39|1.393|1.382|1.357|1.314|1.315|1.364|1.361|1.365|1.428|1.448|1.465|1.482|1.463|1.488|1.499|1.499|1.5|1.5|1.474|1.443|1.447|1.493|1.44|1.41|1.409|1.621|1.61|1.679|1.6|1.614|1.588|1.658|1.653|1.67|1.668|1.69|1.677|1.599|1.557|1.556|1.703|1.779|1.862|1.815|1.71|1.699|1.612|1.57|1.524|1.55|1.55|1.502|1.46|1.415|1.446|1.445|1.422|1.363|1.267|1.309|1.332|1.363|1.478|1.564|1.503|1.546|1.528|1.49||1.522|1.609|1.495|1.47|1.435|1.412|1.301|1.312|1.365|1.375|1.316|1.306|1.43|||1.526|1.445|1.414|1.365|1.245|1.309|1.315
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|71.16|69.7|70|68.4|70|70|69.8|70|69.1|68.2|69.7|72.4|72.1|70.5|68.7|69.7|69.2|66.4|65.7|65.5|63.9|64.7|67.1|68.7|69.3|66.5|61.3|61.5|61.7|60.2|59.1|58.6|59.19|59.4|58|58.1|57.7|58.7|57.7|60.6|62.7|61.8|61.2|61.7|60|59.6|58.3|56.4|55.5|54.3|54||54.6|55.1|||54|54.2||||54|52.5|51.1|51.6|52.3|51.2|51|52|50.27|50.2|50.4|50.5|50.5|51.3|50.2|50|50.9|50.7|52.6|52.7|52.8|52.5|50.8|49.7|50.2|50.4|51|51.4|50.9|51.2|51.3|51.8|51.2|49|44.6|42.55|42.4|41.55|38.95|39.35|39.8|42|44.45|44.85|43.95|44.7|45.65|46.45|46.9|46.15|47.3|47.65|49.15|49.65|48.8|48.9|49.55|47.25|45.25|47.25|||46.8|45.95|45.5|46.5|45.85|45.25|47.45|47.7||46.8|46.4|46.4|46.1|46.1||47.35|46.5|48|47.75|47.25||47.45|47.95|48.3|47|43.35|44.45|44|41.8|42.45||41.65|42.65|42.5|42.3|41.7|||42.6||36.85||36.4|||||||37|36.55|36.45|37.6|||32.6||31.45||30.75|31.6|30.95||30.25|||||31.55||||||34.2|31.65|32.5|32.7|34.91|36|37.5||35.16|35.3|32.46|||32.62||||26.35||25.65|26.1|26.2|||28||||||||||28.5|||||||||||||||||||26.59|
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|32.7|32.65|32.9|32.5|32.35|32.35|32.2|32|31.85|31.85|31.8|31.8|31.6|31.5|31.3|31.5|31.25|31.05|31.35|31.1|31.1|31.3|31.35|31.6|31.4|31.4|31|31.05|31.2|31.3|31.45|31.4|31.3|31.15|30.85|31.1|31.1|31.2|31.2|31.4|31.55|31.75|31.3|31.2|31.3|31.3|31.2|31.2|31.35|31.4|31.25||31.65|31.9|||32.05|32|32.5|||32.2|32|31.75|32|32.3|32.1|31.9|32|32.05|32.05|32.15|32.05|32|32.15|31.8|32|32.25|32.3|32.3|32.5|32.35|32.55|32.75|32.8|33|33.25|33.2|33.3|33.1|33|33.25|32.8|32.95|32.45|32.4|32.3|31.55|31.3|31|30.95|30.6|31.9|31.95|32.6|32.7|32.6|32.9|32.65|32.6|32.6|32.65|32.6|32.65|32.55|32.85|32.5|32.7|32.6|32.6|33|32.75|32.6|33.15|32.85|32.65|32.7|32.7|32.7|32.9|33.15|32.75|32.9|32.5|32.4|32.25|32.6|32.25|31.8|31.25|31|31.5|30.95|30.7|30.6|30.35|30.55|30.4|30.8|30.65|30.85|30.6|30.75|30.7|30.65|30.55|30.85|30.7|30.5|30.25|30.5|30.6|30.05|30.15|30.05|29.3|29.75|29.85|29.55|29.25|29.5|29.75|29.45|29.7|29.7|30.45|30.25|30.4|30.4|30.45|30.5|30.65|30.55|30.2|29.9|29.65|29.45|29.15|29.2|29.75|29.8|30|30.05|30.2||30.95|30.65|30.1|29.35|29.5|29.1|30|30|29.85|30.25|29.7|29.8|29.6|30.1|30|29.7|29.4|29.2|29.1|28.8||28.85|28.75|28.4|27.85|27.85|28.35|28.85|28.95|29.65|28.35|28.15|27.65|27.95||28.95|28.85|28.85|29.25|29|28.7|28.4|27.65|28.05|28.45|27.85|28.45|29.3|||29.3|28.95|28.4|27.4|26.45|26.25|26.15
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.6564|1.6564|1.612|1.5736|1.5514|1.5554|1.5271|1.5413|1.5069|1.517|1.5069|1.5635|1.5534|1.5251|1.4988|1.5211|1.5372|1.5493|1.5615|1.5756|1.5817|1.5817|1.5877|1.5938|1.5958|1.5897|1.5837|1.5271|1.5776|1.5695|1.5877|1.5837|1.5877|1.5736|1.5675|1.5493|1.614|1.5716|1.5433|1.5574|1.5695|1.5756|1.5695|1.5594|1.5817|1.5655|1.5716|1.6099|1.5554|1.5716|1.5918||1.6301|1.5594|||1.5493|1.5857|1.5514|||1.5271|1.5271|1.4908|1.4423|1.5291|1.5413|1.513|1.5413|1.517|1.515|1.5554|1.5857|1.5756|1.5615|1.5574|1.6079|1.616|1.6705|1.5352|1.4908|1.4867|1.4827|1.5069|1.5029|1.5655|1.5675|1.5594|1.5514|1.519|1.4544|1.4403|1.4827|1.4867|1.4322|1.412|1.41|1.41|1.3877|1.414|1.4403|1.4544|1.4786|1.4584|1.4079|1.3837|1.414|1.5089|1.5089|1.5069|1.4887|1.414|1.41|1.412|1.3736|1.3716|1.3473|1.3736|1.3736|1.3494|1.3817|1.3615|1.3675|1.3473|1.3211|1.2867|1.2746|1.2342|1.2221|1.2484|1.2403|1.2443|1.2524|1.2201|1.2282|1.2423|1.2322|1.2201|1.2201|1.2059|1.216|1.2443|1.2201|1.2241|1.212|1.2019|1.1878|1.1857|1.1777|1.1716|1.1575|1.1716|1.1716|1.1716|1.1676|1.1857|1.1979|1.1797|1.1736|1.1898|1.1918|1.21|1.1999|1.2039|1.1938|1.1797|1.2039|1.2261|1.2383|1.2282|1.2443|1.214|1.2342|1.2302|1.2282|1.2443|1.212|1.1979|1.1898|1.1554|1.1736|1.1736|1.1878|1.1898|1.1898|1.1756|1.2059|1.1595|1.1595|1.1534|1.1878|1.1676|1.1999|1.1736||1.1958|1.1999|1.1999|1.1352|1.1514|1.1635|1.1777|1.2019|1.2443|1.2585|3.09|3.08|3.03|3.085|3.095|3.075|3.06|2.99|2.925|2.935||2.95|2.84|2.75|2.71|2.7|2.705|2.78|2.755|2.79|2.74|2.71|2.705|2.68||2.75|2.77|2.67|2.635|2.6|2.6|2.54|2.46|2.54|2.48|2.47|2.5|2.59|||2.54|2.53|2.525|2.54|2.385|2.475|2.4
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|106.8|104.2|105.2|104.8|101.7|102.05|102.45|102.9|100.75|96.2|97|95.15|94.75|95.75|94.55|96|96.8|94.95|93.8|94.95|93.2|95.05|94.75|94.15|92.6|94.35|93.5|94.65|94.75|93.6|93.3|92.7|91.45|89.9|91.35|91.75|91.65|94.45|95.35|97.65|100.75|101.4||98|97|98.35|96.4|97.2|95.35|96.6|95.35|95.25|95.9|94.95||95|94.25|94.45|||97.3|95.85|94.25|91.65|93.2|94.05|92.9|93.2|93.1|92.1|93|92|91.85|92.6|93|90.75|89.7|87.75|88.3|88.4|89|87.35|87.25|87.05|86.75|86.35|86.75|86.75|88.9|84.1|80.9|82.15|82.95|81.2|75.15|74.55|73.7|71.05|69.6|68.3|68.2|69.1|70.55|72.9|74.55|74.45|73.5|74.25|74.65|74.75||74.75|74.55|74.75|74.95|75.65|75.75|76.2|73.5|70.4|71.8|72.1|71.65|72.1|68.1|70.85|73|71.55|70.35|74.45|74.85|76.7|74.75|72.2|70.95|70.75|68|68.4|69.3|68.5|68.3|66.95|66.85||68.5|67.85|69.2|69.3|68.9|67.04|67.75||68.3|69.1|68|69.1|70.15|69.5|67.25|66.7|66.65|68.3|67.5|67.25|66.45|64.9|69.4|68.9|66.85|66.55|67.25|66.5|69|66.55|66.45|66.75|66.25|64.3|65.3|64.1|64|65.1|66.45|67.55|65.7|67.45|67.65|66.75|68.2|66.65|66.55|69|68.4|67.05|66.75|68|69.6|68.6|69.2|66.55|69.1|71.6|73.5|75.15|76.5|73|72.3|71.5|67.45|65.4|67.15|66.25|64.8||62.25|64.1|64.9|64|63.75|60.8|60.6|62.4|64.6|64.7||60|58.65|58.95|58.25||62.15|60.2|59.45|60.5|59.25|58.85|57.7|57.7|60|61.6|61|61.7|65.3|||64.9|63.35|61.2|58.45|54.75|55.65|54.35
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|336.5|339.5|347.5|349|342|344.5|343|343.5|332|315|328.5|322.5|311|310.5|289.5|296.5|295|285|275|268.5|270|266.5|274|276|267.5|261|259|269.5|277|292.5|282.5|283|279.5|284|272.5|275.5|278.5|270|275.5|278.5|292.5|295.5|295.5|297|299|299.5|277.5|282|284|295.5|284|278|272|261.5||267|274.5|280.5|||270|262.5|255|258.5|262|280|268|258|260|262|266|283|275|265|273|265|274.5|275|265|268.5|271|266|278|272.5|259.5|246.5|250.5|262.5|241|242|233.5|239|230.5|237|231|226|223|226|219|240.5|236.5|228|236|234.5|238.5|232|224.5|227.5|231.5|235|241.5|243.5|242.5|244|241.5|240|241.5|245|243|237|238.5|181.4|177|183|184.6|182.6|183|178.6|183.4|190|188.6|184.2|187|187.4|189.6|182.8|178|178.4|184|174.2|176.2|171|166.6||165|163|165.4|161|163|165.2|160.6|161|158.8|158.6|163.8|171|169|166.4|161.2|157.8|155|156|154.2|149.2|146|151.2|149|151.4|148|148.8|150.6|145|143.8|146.4|156.4|152.2|155.4|154.8|147.8|138.2|130|134.2|152|177|173.4|157|155.8|152|146|151.4|155|157.6|164.8|167|168.6|168.4|170|177.4|177.6|176.8|165.8|177|184.6|185|185.6|182.6|189|190|196.6|183.2|170|163.6|170||166|168|164.2|165.4|165.8|166|171|168.4|174.4|188.2||151.4|142|115.4|111.2|102|108|104|97.7|95.4|93.4|95|95.1|93|90.1|90.8|89.4|84.4|95.6|||91.1|83.1|76.5|68.3|64.9|62.7|67.2
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|3255|3155|3135|3000|2930|2950|2900|2840|2780|2820|2905|3035|2890|2880|2805|2810|2825|2870|3000|3025|3035|3010|3080|3135|3120|3180|3185|3245|3170|3150|3140|3120|3125|3100|3100|3100|3110|3130|3235|3250|3350|3235|3420|3465|3555|3550|3520|3520|3515|3510|3350|3290|3285|3165||3165|3170|3260|||3175|3155|3145|3020|3060|3295|3740|3705|3740|3765|3750|3800|3780|3960|4105|4220|4220|4625|4445|4490|4260|4230|4200|4275|4335|4345|4330|4290|4120|4000|4020|3990|4000|4140|4285|4240|4125|4055|3970|3925|3885|3935|3980|4070|4075|4000|3975|4090|4085|4150|4155|4165|4185|4350|4275|4265|4265|4360|4415|4375|4390|4250|4245|4270|4215|4140|4220|4225|4215|4170|4180|4160|4220|3970|4025|3975|3950|3715|3750|3665|3710|3845|3845||3820|3885|3920|3815|3760|3590|3610|3675|3430|3505|3530|3570|3590|3525|3385|3460|3465|3475|3345|3305|3320|3350|3345|3390|3320|3400|3420|3420|3440|3485|3460|3495|3505|3555|3765|3685|3560|3475|3440|3490|3330|3380|3290|3200|3155|3085|3100|3010|3220|3320|3300|3055|3020|3060|3075|3030|2945|2990|2975|3045|3150|3275|3360|3310|3300|3270|3300|3225|3180||3140|3135|2950|2975|2830|2760|2745|2830|2780|2750||2675|2615|2580|2615|2640|2650|2750|2645|2730|2605|2570|2465|2520|2620|2695|2665|2620|2770|||2805|2740|2670|2485|2485|2465|2405
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|77.25|79.375|82|83.875|83|82.5|81.25|81.5|82|81.25|80.75|83|86.25|87.25|89.75|91|88.375|90.5|91.875|93.875|93.375|98.25|98.375|92.375|92.25|92|88.5|90.25|91.5|92.5|92.125|92.25|91.75|89.875|88.375|87.125|86.5|90.625|89.5|90.25|88.625|90.5|90.5|90.25|86.5|89.125|85.875|84|85.75|88|86.875||88.875|87.625|||85.75|85.75|86.75|||86.625|90.25|90.875|88.5|89.5|84.875|85.75|75.625|70.5|71.25|71.75|71.75|66.125|65.375|65.25|63.125|63.75|65.75|64.875|62.5|60.625|60.25|60.5|60.25|59.5|60|59.5|58|58.125|58.75|59.25|60.25|63.375|66.125|66.25|67.5|66|66.125|68.25|62.625|61.75|63.75|63.25|66.5|66.375|66.875|68.5|70|72.25|70.5|72.375|69.25|70.25|70|70.625|72.75|67|64.75|62|62|66.5|64.875|66.5|61.25|61.5|61.5|58.375|59.25|60|60.25|60.25|61.125|62.5|61.75|60|60|59.875|61.125|59.125|60|62.5|61.25|61.5|62.625|63|64.25|63.375|67.375|67.5|66|67|66.625|67|68.5|69.875|67.5|68.125|69|69.5|69|69|68.625|68|67.5|66|69.25|68.25|70.625|70|69.5|70.25|69.625|72|75.5|74.375|73.5|71.375|74|71|63.75|66|66.625|67.875|65|66.25|59.25|56.75|59.375|60.375|57.5|57.125|58.5|58.375||59.375|58.875|56|55|54.875|54.75|54.75|55.25|53.875|55.5|55|53.75|55.375|56.75|56.625|58.25|58.25|62.75|64.5|62.25||61.375|61.25|61.25|59.625|61.75|60.5|60.5|59.25|60.75|61.625|61.25|61.25|61.875||59.5|58.125|57.5|57|55|55.875|54.25|52.75|54.25|53.625|53.5|53|54.5|||52|52.375|52.75|55|49.75|50|51.625
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|213.5|214|216.5|217|215|218|222|221|216.5|216|212.5|208|204.5|201.5|201|204.5|197.2|193|194|194|193|196|202|201|195.6|194.4|193.6|193.6|191.8|196|194|195|195|192.4|195.8|192.4|200|202.5|197|198|199.6|200|202|186.4|186|186|185.8|184.2|185.8|186.4|188.4|188.4|187|186.8||184.2|185.6|189.8|||180.4|173|171.6|170.2|174|174|176|174.4|164.4|163.8|163|167|168.6|171.6|177|177.6|178|179.8|178.6|175.8|186.6|188.2|188.2|186.4|177.6|175.2|176|172|174|162.4|164.2|170|158.6|150|133.4|135|137.2|133|131.2|133.8|130.4|133.8|144.2|141|146.6|144.6|142.6|142|141.6|141.4|141|141.8|144.2|146.6|148.8|143.8|146|144.2|145|142.2|142.2|141.2|137.8|137|137|140.2|138.6|140.2|140.8|140.2|145|148|152.6|156.6|158.2|160.4|156.8|159.4|156|151|152.4|150|148||147.6|141.8|141.4|143|142.4|145.4|145|144|143.6|145.6|143.8|143|142.8|140.8|137.8|138.6|137.4|139.4|136.2|137.2|138.2|138.6|144|142|139.2|143|139|137|136|139.4|138.6|140|141.4|140|142|142.6|142.2|143.2|145|150|146|148.8|143.6|151.8|151|154.8|151.6|154.4|160.6|160.4|162.2|165|163.8|163.2|161|157.8|159.4|161.2|167|170.2|172|173|175|173|167.2|169|169|167.2|165||154.2|145.8|142.4|147|150.6|150|144|156.8|160|160.8||161|162|164.8|172.8|171.8|172.2|172|174|170|172|174|170|165.2|164.6|168.8|165.8|166|170|||176.4|154.2|153|145|142|147.4|145.6
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|77|76.6|77.9|76.3|72.4|71.4|72|71.5|73|72.3|72.4|71.4|72.4|74.2|74|77.2|76.3|74.2|71.5|72.4|71.8|72|70|69.1|69|69.6|71|73.3|72.4|72.1|71.1|71|70.5|73.3|73.3|72.6|72.7|72.6|71.5|73|73|73.1|71.5|70.9|72.1|71.5|70.7|70.8|72|73.3|73.1|74.8|75|74.5||74.9|74.7|74.7|||74.4|72|70.5|71|73.5|75|75|74.1|73.8|73.3|73.5|74.2|74.5|74.3|75.6|75.3|73.5|75.2|73|72.7|73.5|73.6|73.7|73.8|72|72|72|71|71|70|68.7|70.8|67.8|62.5|55.2|55.7|54.7|53|52.1|54|53.5|55|57.2|57.2|58.2|58.5|58.5|57.9|57.7|56|57.1|57.1|58.3|58.5|57.9|57.4|58|59.5|59.7|59.8|60.8|61|60.5|61.4|60.5|61.2|61.9|63|64|67|68|67.2|67.5|67.2|67|68|69|67.5|69|68.9|70|69.6|69.7||70|67.2|68.8|66.3|68.2|65.3|63|64.7|66|66.7|67|68.5|65.1|66|62.7|64.5|62|63.6|63.3|64.1|64.5|63|64.2|64.8|64|64|65.3|63.7|65|66|68.9|68.4|69|66.4|64.4|60.9|57.6|58|58.5|58.5|58.2|59|58.2|57.9|57|58.1|55.3|54.6|56|54.8|55.6|57.5|58.5|60.2|60.2|59.1|59.5|62.6|62|65.8|61.5|60.1|62.7|65.2|61.1|62.2|60.1|59.4|56.8||55.9|54.7|55.1|58.8|60.5|57.1|56.6|60.8|63.2|66.5||67.6|64.1|58.5|58|60.1|62.5|62.6|61.5|62.6|62.6|64.4|63.2|64.5|64.5|65.7|64.8|67|70|||72.1|68.3|69.4|62.8|59.5|62.6|64.9
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|262.5|263.7|271.7|268.6|263.5|255.3|249|256.6|262.1|255.1|242.1|247.5|245.6|252|248|266.1|248.6|251.1|247.5|236|230.7|242.7|242.5|241.8|210.5|211.3|204.4|209.35|207.05||185.35|180.7|174.3|171.45|171.85|174.9|171.15|184.7|185.35|192.8|204|205|208||206.35|207.25|211.5|210.7|214.5|214.1|210.5|199.7|204.2|196.6|||194.15|189.25||||184.4|187.05|187.25|193|187.05|180.9|182|186.8|187.35|182.8|183.45|184.2|185.85|181.85|177.05|170.6|177.45|185.05|190.9|196.85|191.85|197.95|172.9|189.55|173.15|176.2|161.05|165.15|150|150.4|155.45|144.8|135.55|132.8|132|129.55|130.6|124.1|119.85|121.05|123.75|127.05|128.7|133.75|129.45|133.35|131.25|132.4|133.15|134.7|133.75||140.7|141.65|140|142.3|144|137.85|136.1|139.35|137.35|138.6|137.75|137.55|136.3|142.1|140.6|142|143.36|147.25|139.45|137.25|140.3|141.45|137.15|136.7|141.65|143.55|146.3|148.5|150.3|149.25|||148.5|148.7|150.8|142.7|141.4|143.75|142.6|149.05|154.4|151.65|166.5|169.15|159.05|155.75|156|158.2|157.15|147.65|145.75|145.85|148.5|147.35|148|151.55|151.05|154.4|163.65|156.9|150.9|151.45|149.15|146.8|143.65|146.2|140.8|143.85|143.75|146|147.55|145.45|144.3|141.65|139.15|140.6|143.55|146.6|151.05|155.45|155.35|161.25|156.4|163.45|163.75|152.5|158.4|166.4|177.45|183.75|186.6||163.65|166.6|154.3||144|154.5|155.25|153.25||||151.25|151.15|154.3|140.9|137.65|143.15|149.55|148||146.2|143.25|154.4|148.2|155.45|161.05|159.35|150.7|147.55|151.15|157.35|141.45|138.5|142.4|145.65|146.8|156.3|166.4||||171.25|176.1|162.9|157.15|164|129.7
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|2750|2585|2690|2555|2575|2575|2440|2450|2325|2335|2365|2445|2465|2400|2470|2585|2575|2600|2800|2835|2790|2945|3055|3005|3005|3020|3020|3075|3115|3180|3180|3225|3270|3255|3155|3230|3250|3240|3245|3260|3265|3205|3430|3380|3300|3325|3260|3375|3320|3245|3090|3140|3150|3155||3080|3135|3120|||3065|3150|3015|3110|3150|2955|2865|2820|2750|2665|2700|2665|2625|2600|2540|2530|2510|2510|2480|2440|2410|2335|2395|2460|2435|2420|2360|2345|2385|2540|2480|2450|2350|2550|2825|2715|2820|2625|2585|2610|2600|2595|2660|2585|2595|2630|2635|2655|2735|2715|2645|2695|2665|2635|2630|2455|2545|2480|2600|2630|2660|2720|2715|2670|2675|2625|2595|2565|2575|2535|2580|2640|2600|2550|2425|2450|2400|2385|2445|2360|2315|2305|2310||2270|2080|2140|2090|2075|2080|2065|2075|2080|2070|2075|2080|2085|2085|2020|2080|2025|2010|1970|1982|1944|1920|1906|1904|1880|1840|1870|1800|1796|1810|1810|1796|1750|1720|1752|1800|1806|1804|1820|1824|1850|1846|1862|1850|1850|1850|1850|1830|1776|1814|1858|1872|1888|1920|1900|1894|1780|1904|1976|1970|1940|2000|2020|2050|2035|2065|1956|1922|1968||1950|1950|1876|1654|1680|1620|1614|1660|1686|1680||1678|1670|1670|1728|1720|1520|1450|1450|1424|1370|1452|1372|1404|1372|1392|1336|1304|1340|||1356|1390|1282|1308|1340|1350|1250
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|112|111|111|110.4|110.4|108.8|109.4|109|108.2|107.2|105.6|106|105|104.6|101.4|103.6|102.6|102.8|101.8|101.8|102.4|102.8|102.4|102|102.4|99.9|99|100.2|101.4|101.2|102|102.8|104|100|99.6|98.5|98.4|98.1|98|99.8|102|101.8|101.8|99.4|98.5|97.2|96.6|97.8|97.9|98|97.5|99|98.4|96.7|||97.8|96.7|95.5|||95.5|95|94.8|96|96.7|96.3|96.5|97.8|97.6|97.4|96.6|96.4|96.4|96.5|96|95.1|94.3|93.4|94|92.9|93.5|92.7|92.2|92.2|92.1|93|92.1|91.4|91|90.7|90.8|90.6|91.2|88.6|90.5|89|88|87.6|85.1|82.6|82.9|82.7|83.5|84.2|84.2|85.6|85.9|87.1|86.6|85.8|87.7|88.1|89.7|89.7|88.4|88.7|87.6|86.9|86.6|87.4|87.7|86.2|86.4|86.5|87|86.7|87.3|87.7|88|88|88|87.2|87.7|86.8|89.4|89|89|89.3|87.7|87.4|87.8|88.1|89|89.3|88|87.6|88.7|88.9|87.8|87.2|86.7|87.7|88.6|88.4|88.8|89|88.4|88.1|89|89|88.6|88.3|88|87.9|87.2|86.8|88.3|88.7|88.9|89.8|89.8|88.6|89.9|89.7|90|90.4|89|89.5|86.7|87.6|87.7|87.1|87.5|87.8|88.6|87.4|87.6|87.6|86.8|87|87|86.4|85.7|86.7|87.8|89.2|89.2|89.8|88|89|91.7|92.8|93.4|90.9|89.9|89|90.1||91.4|88.4|87|87.4|83.4|83.4||83|84|84.5|82.6|82.2|81.8|82.6|83|83.7|83.7|83.1|82.9|82.1||83.7|87.3|86.5|85.9|84.1|82.6|83|81.6|82|83.1|81|81|83.2||||81|83.5|82.7|78.8|76.4|80.5
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|1.587|1.587|1.572|1.562|1.57|1.557|1.566|1.572|1.616|1.604|1.583|1.566|1.541|1.549|||||||1.538|||||||||||||1.454||||||||1.41|||1.454|1.452|1.473|1.484||1.475|1.494|1.475||1.492||||1.44|||1.448||1.414|1.4|1.456||1.444|1.497||1.406|1.421|1.433|1.429|1.432|1.378|1.396||1.402|1.416|1.44||1.418|1.412|1.464|1.494|1.492|1.528|1.503|1.536|1.498|1.454|||1.446|1.425||1.418|1.378|1.381|1.355|1.351|1.381|1.362||1.378|1.381|||1.328|1.324|1.385|1.395|1.404|1.395|1.391|1.391||||1.406|1.412|1.4|1.353|1.341|1.347|1.334|1.36|1.408|1.425|1.446|1.437|1.442|1.381|1.381|1.355|1.364|1.4|1.427|1.416|1.425|1.437|1.44|1.406||1.4|1.446|1.513|1.513|1.503|1.478|1.471|1.471|1.515|1.501|1.541|1.541|1.528|1.541|1.524|1.536|1.52|1.486||1.461|1.437|1.45|1.42|1.387|1.393|1.414|1.44|1.431|1.416|1.393|1.385|1.393|1.416|1.406|1.44|1.435|1.456|1.471|1.471|1.461|1.475|1.452|1.412|1.387|1.381|1.383|1.36|1.406|1.406|1.408|1.416|1.406|1.404|1.381|1.364|1.37|1.36|1.374|1.368|1.385|1.378|1.358|1.362|||1.28||1.244|1.237||1.195|1.216|1.233|1.235|1.2|1.183|1.122|1.191|1.162|1.233||1.24|1.221|1.2|1.225||1.275|1.216|1.221|1.174|1.172|1.132|1.136|1.168|1.195|1.172|1.13|1.122|1.145|||1.189|1.113|1.117|1.157|1.077|1.107|1.22
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|89.3|87.95|86.25|84|81.5|81.6|79.2|75.5|74.7|74.1|73.8|75.5|76.8|77.9|75.7|74.55|73.3|72.85|74.45|74.7|72.5|72.25|72.3|73|72.8|72.7|72.95|72.4|71.9|68.2|70.4|65.5|64.65|63.95|62.4|||60.8|60.5|62.2|62.5|64.19|62.2|61.71|61.53|||||61.2|61.85|59.2|58.7|60.81||||||||55.8||55.55|57.45|58.1|58.2|58|57.85|55.2||||52.3|||51.55|50.4|48.77|48.8|48.4|48.5|48.83|49.02|48.9|48.77|49.1|48.23|46.92|44.7|45.12|45.2|45.17|46.75|44.33|44.77|43.98|44.8|44.85|45.73|45.75|44.75|46.67|47.85|48.45|47.35|48.3||45.95|46.55|46.02|46.35|46.33|47.15|46.55|47.88|47.7|48.25|48.58|49.77|49.12|45.9|45.27|46.23|45.15|43.98|44.4|44.9|44.48|45.83|45.75|45.42|45.02|45.73|45.8|46.08|45.9|45.1|46.42|44.3|43.65|43.77|43.48||43.75|44.33|44.27|43.1|43.17|42.95|41.1|41.67|41.48|39.62|41.75|42.88|43.52|44.27|44.55|44.75|45.2|45.45|45.17|44.83|43.9|43.12|44.42|45.08|43.75|44.25|46|46.45|47.08|47.98|45.95|48.17|49.95||51.41|53.3||41.38|||41|||38.5|39.35|||38.76|39.28|38.6|||39.05|39.65||35.65|36.35|38.27|37.75|39.52||39.39||36.87||35.85|36.55|36.55||||||35.45||34.46|35.55||37.86|||33.21|||33.42|||||||||||||||||||||||
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|317|315|315|304|298|290|291|295|282|296|296|304|305|300|302|300|301|300|317|328|347|344|356|360|352|353|340|351|352|362|366|367|363|357|352|351|351|357|369|359|362|323|318|322|315|322|323|329|313|330|330|330|335|335||335|335|331|||330|329|334|334|346|337|335|330|334|308|306|308|305|300|304|294|292|286|277|276|279|277|269|271|255|258|267|276|269|282|268|270|276|285|270|273|275|252|251|249|250|249|258|260|260|248|254|256|259|258|260|255|253|260|260|262|240|234|235|230|230|229|197.5|195.5|194.5|192.5|194|192.5|197|197|194|200|200|200|194|190|192|186|189|184.75|183.5|187|183.5||185|195|186|182.5|184|185|183|185|186|185|183.5|181|181.5|178|177|181|177|178|174.5|172|172|177.25|181.25|181.75|182|188|185|181.75|183.75|182|184|184|200|191|192|195.5|197|190|194.5|194.25|192.25|193|194|190|190|195|199|196|198.5|197.5|196|193.5|194|193|190.25|194.5|192|194|187.5|187|183|188|187.5|190|197.5|190|190|191|191||188|196|193|196|202|191.5|183.5|189.5|190|187||185.5|183|182|179|183.5|190|195|205|200|179|183|182|171|180|190|190|181|184|||180|172.5|168|166|166|167|164
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|23.8|20.33|20.65|20.65|20.5|23.8|23.8|20.65|23.8|20.5|23.8|21.1|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|21.55|23.8|23.8|22|23.8|23.8|23.8|23.8|22.35|23.8|23.8|22.6|23.8|22.25|22.28|23.8|23.8|22.3|22|21.85|22.3|22.89|23.8|23.8|22.9|23|22.75|23.8|23.8|23.8|23.8|23.8|22.61|23.8||22.35|22.59|22.7||||22.25|23.8|22.3|22.35|23.8|23.8|23.8|23.8|23.8|22.5|23.8|23.8|23|23.8|23.8|22.5|22.7|22.6|23.8|22.95|23.8|22.95|23.8|23.8|22.84|23.8|22.7|22.79|22.5|23.8|23.8|23.48|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|21.9|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|22.5|23.8|23.8|23.8|23.8|23.8|23.8|21.95|23.8|23.8|23.8|23.8|23.8|23.8|23.8|22.3|23.8|22.2|23.8|23.8|23.8|||22.3|23.8|23.8|23.8|23.8|22.6|23.8|23.8|23.8|22.65|23.8|23.8|22.6|23.8|22.2|22.5|21.28|21.1|21|21.45|21.65|21.75|23.8|21|23.8|21.83|21.85|21.85||23.8|21.8|22.35||22.78|22.37|22.73||23.8|22.65|23.2||23.1|22.67||22.5|23.8|22.65|22.65|23.15|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.15|23|23.1|23.8|24.35|23.8|23.1|22.57|21.8|23.8|22.1|23.8|22.4||23.8|21|21.7|21.85|21.8|21.15|21.1|21.4|22.3|23.8||23.8|21.9|21.87|21.85||22.85|21.95|22|22|21.9|21.7|21.7|23.8|23.8|23|23.8|21.6|23|||24.24|23.8|23.1|21.65||23.8|23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|174|172.5|173.5|176|172|173.5|170|171|172.5|170|169.5|165|174|165|167|171.5|175|173|177.5|181.5|185.5|185.5|188|189|191|189.5|185|183|181.5|180|182|180|178|175.5|178.5|175.5|182.5|184.5|181.5|181|184|172|165|165.5|164|163|161|163.5|165|160|165|165.5|168|161||160|160|158|||156.5|163|158|152|156.5|157|147|150|147.5|149.5|150|150|154|152|148|140.5|140|139|139|136|138|138|137|140|141.5|144|142|145|145|147|141.5|141|140|149|149|149|145|143|144|147.5|145|143|145|145|150|149.5|152|155|144.5|145|141|146.5|146|144|145.5|144|145|145|143|145|147|141.5|146|139|137|142|143|138|137|135|133|134.5|132|127|130|123|124|127|129|132|136.5|140|137||141.5|137.5|140|139|138|135.5|131.5|129|127|123|126|123.5|127|132|128|128|129|120|117|115.5|114|115.5|115|112.5|114|112|112|111|110|107.25|106.5|107.25|106.5|107|108|106|109.5|104|108|108.75|102|104|104|102|101|103|104|103|104|102|105|104.5|102.4|104|101|105|101|104|103|103|103.5|100|102|102|102|102|102|100|104||106.5|102|105.5|106.5|101|103|100|99.4|97|99||97|96.4|96|97|95|100.5|103|100|103|105|97|101.5|94.3|93|91.6|89.8|84.2|92|||95|90|92|91|90.6|89|90
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|230.5|228.25|234|233|234|236|235|234.75|231.75|234|236.25|236.25|240|229.75|226.75|227|226.5|227.75|225.75|230.25|227|224.75|224.5|223|225.5|224.75|222|224.5|224.25|226.75|224|229.5|227.75|220.75|219.5|215.25|217.75|226|219.75|228.5|234.75|238|239|227.5|229.25|233|235|238|229.5|233.25|231.5|223|237.5|240.25|||240|240.5||||242.5|237|231.25|237.75|234|232.75|234|234|231|235|234.5|235.5|234|233|232.5|232.54|234.5|232.25|232|226|228.5|227|230.5|229.5|230.5|230.5|232|231|227|227.5|226|226.75|225.5|213.5|212|212.5|206.5|205.5|202|202.5|196.5|199.05|200.3|204|207.95|208.05|212|219.25|217.5|214.75|216|219|218.25||221|222.5|223.75|221.5|220.5|222|222.25|219.5|223|224.5||230.5|228.5|229|247.25|247.75|248.25|248.75|248|243.25|238.5|240.5|235|240|237|239.5|237|237.5||236.25|235.5|236.5|236|242.5|239|235.5|235.5|233.75|234.5|233.5|232|229|228|225|226|221|216.5|214|216.04|214|216|213.25|212.5|212|213|214|214|217.36|213.5|214|216.5|225|231|234.5|229.5|239|239|238|234|236.25|238.5|229|235.5|225|225||228.5|||227.5||225.25|229|223|224.75|226|224|224.5|226.5|229.25|227.5|226.5|224||220.25|220|217.5|218.5||207.6||206.15|203.5|199.4|197.5|194.5|193.8|190.8|187.7||180.5|178.9|180.5|179.8||182.2|182.1|181|179.5|178|176|175.5|164.7|166|167.8|162.9|159.8|164.4||||165.2|165.2|152.8|154|148.8|151.2
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|2.75|2.64|2.57|2.57|2.52|2.52|2.49|2.49|2.5|2.68|2.81|2.83|2.8|2.79|2.55|2.6|2.54|2.56|2.52|2.42|2.44|2.49|2.52|2.53|2.49|2.5|2.52|2.55|2.58|2.54|2.42|2.38|2.39|2.35|2.32|2.32|2.36|2.39|2.48|2.45|2.49|2.56|2.6|2.62|2.58|2.67|2.63|2.63|2.64|2.63|2.57|2.53|2.48|2.46||2.45|2.48|2.48|||2.47|2.47|2.37|2.39|2.39|2.42|2.41|2.4|2.4|2.45|2.51|2.51|2.56|2.61|2.6|2.52|2.43|2.38|2.39|2.5|2.59|2.6|2.52|2.43|2.41|2.41|2.42|2.4|2.42|2.3|2.35|2.29|2.29|2.23|2|2.04|2.08|2.06|1.99|1.97|1.94|1.95|1.96|2.04|2.05|2.03|2.03|2.08|2.05|2.03|2.01|2.03|2.01|2.1|2.11|2.04|1.99|2.06|2.01|1.95|2.01|2.05|2.05|2.12|2.1|2.17|2.17|2.14|2.19|2.25|2.31|2.43|2.49|2.32|2.14|2.11|2.09|2.11|2.12|2.11|2.07|2.01|2.03||2.06|2.04|2.05|2.1|2.14|2.11|2.09|2.15|2.16|2.18|2.25|2.3|2.28|2.31|2.23|2.18|2.29|2.31|2.28|2.28|2.21|2.09|2.23|2.18|2.07|2.13|2.15|2.14|2.17|2.19|2.2|2.2|2.21|2.19|2.21|2.13|2.14|2.24|2.27||2.15|2.17|2.07|2.04|2.11|2.13|2.1|2.08|2.14|2.14|2.16|2.25|2.27|2.28|2.31|2.29|2.31|2.55|2.62|2.73|2.7|2.43|2.34|2.22|2.1|2.03|2.14|2.17|2.04||1.91|1.96|1.91|1.91|1.93|1.8|1.87|1.95|2.02|2.03||2.05|2.04|2.06|2||2.02|2.03|1.98||1.96|1.98||||2.19|2.19|2.23|2.34|||2.22|2.15|2.19||2.13|2.17|2.25
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|38.48|38.07|39.44|40.14|39.58|39.97|39.83|40.38|39.65|40.18|41.78|42.58|41.84|41.12|39.4|38.62|37.53|35.65|33.7|31.38|30.35|31.91|32.77|33.35|32.14|31.83|31.54|32.24|32.75|33.27|33.08|33.16|32.92|32.08|31.44|31.15|31.61|31.83|30.68|32.73|33.57|34.25|33.27|33.16|33.35|34.56|32.38|32.61|32.73|33.49|33.41||33.27|33.27|||35.15|32.1||||30.07|28.02|27.32|28.04|29.04|28.24|27.85|27.38|27.26|27.93|27.81|27.71|28.8|32.16|32.18|33.06|33.51|32.06|32.04|31.52|32.32|33.04|29.74|28.57|28.73|28.94|28.65|29.55|26.95|27.36|28.86|29.68|30.07|22.6|23.63|23.84|23.54|23.46|21.74|21.74|21.84|23.28|23.61|24.45|24.53|23.95|25.27|24.22|23.97|23.93|24.51|24.08|26.56|27.28|27.71|27.72|27.84|26.26|26.21|26.66|27.03|25.62|25.96|26.11|26.4|27.13|27.03|28.06|29.14|29.45|29.31|29.18|29.64|30.17|30.44|30.19|30.74|30.05|30.46|30.58|29.72|29.62||30.17|30.25|28.65|29.25|27.69|28.16|27.77|28|29.1|30.23|31.03|31.79|32.2|32.53|31.79|31.42|32.43|32.65|31.09|30.68|30.01|31.32|32.24|29.53|28.1|28.65|28.98|28.82|30.27|31.2|32.12|34.17|33.33|31.83|33.57|31.5|31.75|32.3|32.88|34.37|33.53|33.94|32.65|32.65|32.24|33.23|34.62|34.68|36|34.48||36.41|36.96|37.31|37.57|37.16|37.7|40.98|43.03|46.52|43.91|41.86|41.98|42.76|42.54|41.21|53.08|54.45|51.27||43.11||42.42|42.42|40.24|35.95|35.87|36.84|39.6|38.56||39.58|37.25|38.66|38.7||39.97|39.97|40.75|40.06|37.35|37.76|38.85|38.44|40.57|39.81|38.95|38.76|43.67|||42.68|42|36.04|31.26|28.63|28.84|30.25
05956|586|/equities/yit|MSCI_EU_SMALLCAP|4.732|4.732|4.75|4.748|4.764|4.732|4.71|4.716|4.702|4.694|4.7|4.752|4.704|4.732|4.67|4.764|4.74|4.694|4.68|4.644|4.624|4.654|4.764|4.764|4.74|4.7|4.712|4.74|4.75|4.776|4.752|4.714|4.96|4.972|4.9|4.87|4.826|4.854|4.802|4.926|4.948|4.988|5.005|4.904|4.85|4.828|4.8|4.804|4.746|4.822|4.81||4.646|4.702|||4.932|4.912|4.898|||4.868|4.796|4.69|4.806|4.786|4.8|4.81|4.776|4.854|4.86|4.95|4.986|4.938|4.988|4.942|4.956|4.996|4.894|4.98|4.996|4.994|5.085|5.005|4.972|5.02|5.06|5.05|5.03|5.015|4.984|5.045|5.07|4.956|4.78|4.762|4.732|4.652|4.568|4.532|4.514|4.49|4.61|4.73|4.858|4.744|4.802|4.878|4.94|5.085|5.06|5.15|5.1|5.215|5.165|5.1|5.095|5.165|5.125|5.105|5.08|5.155|5.025|5.05|4.98|5.02|5.125|5.21|5.27|5.67|5.66|5.51|5.315|5.29|5.33|5.28|5.28|5.24|5.16|5.135|5.145|5.125|5.09|5.155|5.095|5.08|5.11|5.04|5.12|5.075|5.075|5.13|5.175|5.22|5.2|5.21|5.15|5.095|5.1|5.115|5.11|5.16|5.08|5.065|4.94|4.988|5.07|5.13|5.205|5.15|5.16|5.175|5.175|4.97|4.93|5.005|4.892|4.938|4.956|4.82|4.848|4.906|4.95|4.982|4.942|4.948|4.846|4.84|4.922|4.79|4.798|4.768|4.866|4.77||4.824|4.906|4.922|4.77|4.814|4.83|5.1|5.245|5.385|5.455|5.295|5.16|4.992|4.974|4.95|5.195|5.035|4.942|4.816|4.74||4.92|4.926|4.666|4.524|4.462|4.628|4.762|4.822|4.84|4.84|4.748|4.708|4.664||5|4.91|4.648|4.552|4.482|4.464|4.374|4.29|4.48|4.322|4.132|4.202|4.408|||4.354|4.258|4.326|4.05|3.91|3.918|3.9
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1260|1230|1225|1225|1240|1225|1230|1190|1175|1190|1205|1295|1250|1250|1250|1200|1175|1225|1210|1245|1250|1245|1220|1200|1175|1190|1200|1180|1195|1180|1200|1150|1095|1095|1080|1150|1150|1100|980|1010|1050|1050|1002.5|985|1000|1080|1115|1110|1110|1110|1120|1150|1200|1085||1055|1040|1040|||996|995|985|1005|1000|976|1000|1020|1020|966|1030|1040|950|910|930|925|920|895|878|854|850|852|850|852|852|850|820|795|804|795|810|800|790|852|805|765|765|770|750|736|770|810|810|810|805|810|810|810|815|815|815|820|820|820|845|845|790|780|765|755|760|760|760|806|800|790|788|770|690|690|690|695|695|689|705|655|643|640|640|643|680|655|655||625|625|625|625|610|625|625|644|625|625|620|620|615|585|580|595|555|558|560|560|560|560|573|573|573|573|602|600|605|537|526|500|485|480|475|475|475|475|480|480|480|482|474|450|445|440|430|438|430|410|420|422.5|422.5|422.5|422.5|425|430|440|435|435|435|435|435|435|410|387.5|380|380|385||367.5|380|387.5|395|400|395|395|415|425|432||415|415|400|400|405|405|395|435|435|435|435|435|435|435|440|440|440|453|||455|453|455.5|450|442.5|410|402.5
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|219|216|220.5|217|210|213|205.5|201.5|192|198|200.5|203.5|208|210.5|204.5|212.5|213|207|207|201|198|201.5|202.5|211|222.5|212|209.5|213.5|213.5|210|208.5|201|203.5|205.5|198.2|202|200|206.5|202|209|208.5|206.5|205|213|206.5|210|209.5|209.5|241.5|242|247||259|250|||250|250.5|242|||240|236.5|221.5|223|217.5|223|227|224|220.5|211|210|204|202|211|197.2|190.8|198.2|191.2|187.2|187.8|188.4|195.2|198|200.5|196|189|184.8|180|173.8|175.8|174.8|175.4|169.4|173.4|173|168.4|164.6|161|160.4|159|154.6|166.2|167|172.4|174.8|174.6|177.8|184|180.6|186.2|187|179.8|182.4|174|174.6|175.2|171.6|179.8|171|176.4|175.2|177.8|175.4|172.8|170.6|170|172.4|166.6|171.6|171|169.8|165.2|167.4|157.8|156.6|157.4|155.4|160|156|152.4|155|153.4|151.4|152.2|153.6|159.4|156.2|158.6|161.2|163.6|166.8|170.6|179.4|169.8|160|161.8|162|160|158.4|158.2|154|155.2|161|162.6|162|162|162.6|171.2|164.6|169.6|164.2|162.8|164|163.4|160.6|160.6|158.8|160.2|162.2|160|162.4|160|158.6|154|150.2|149.6|147.4|141.4|141|141.2|138|139.2|141||141.2|144|147.2|142.2|135|132.2|138.2|135|138|142.6|147.2|143.8|137.6|133.2|132|126|123.6|128|127.8|128.2||132.4|131.6|119|111.4|112.4|120.8|116.2|109.4|110.2|108|110|116.4|103.8||109.6|113.4|108.6|112|115.6|113.2|108.2|106.2|105.2|105.8|104|104|110|||106.4|107.4|106.8|107|103.2|104.6|101
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|132.9|128|129.8|129.8|124.3|125.1|120.6|120.2|117.7|112.4|115.2|129.4|131.6|131.8|129.8|||124.5|125.5|121.77|121.8||121.6|121|116.7|115.8|113.6|113|117.9|116.3|115.4|116.3|115|112.2|110.5|111|113.8|119.5|117.7||121.8|121.2|121.2|121.8|120.2|122.2|121.6|120.2|117.7|116.5|114.4|113|114.4|114|||109.7|||||112.6|113.4|114|117.3|117.5|117.1|115.4|114.8|113.4|116.1|114.6|115.8|112.2|111.7|110.5|111.1|112|110.9|112.8|110.5|109.7|110.5|109.7|108.5|107.6|109.1|107.2|106.6|105.2|106.2|104.8|104.4|103.3|104.4|101.75|97.3|93.3|94.35|90.85|89.9|89.7|93|90.65|94.15|93.3|95.15|97|100.3|101.3|101.3|101.55|102.7|103.7|104.4|104.2|105.4|106.4|105.8||105|102.7|102.45|100.7|99.55|98.2|99.2|94.35|93.3|95.75|96.1|95.55|96.4|95.1|94.05|93.3|93.3|90.85|91.45|92.5|96.9|96.5|96.5||95.55|98.75|100.9|99.35|99.85|98|96.9|100.1|99.95||101.5|103.54|103.5|100.3|99.35|97.8|97.3|97.5|96.2|96|95.7|94.95|92.5||88.14|88.4|89.02|89.3|90.15|91.35|90.85|92.2|93.3|93.4|93|90.45|91.65|92.82|94.05|89.9|89.1|90.55|89.3|88.2|90.05|91.05|91.65||94.65||94.09|96.06|95.55||88.9|91.45|92.1|95.65|97.2|97.2||93.4|92.2|92.1||89.4|91.15|90.15|92||||91.8|90.25|89.1|91.35|89.47|91.65|88.6|89.6||89.7|90.95|96.6|93.9|91.75|95.25|96.1|94.85|93.1|93.9|93.9|92.9|88.6|83.55|84.2|82.85|81.9|83||||81|80.8|81.8|78.55|78.45|79.25
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|5.39|5.34|5.49|5.49|5.47|5.5|5.46|5.31|5.24|5.28|5.22|5.32|5.41|5.26|5.25|5.29|5.32|5.29|5.23|5.25|5.25|5.2|5.39|5.43|5.55|5.72|5.95|5.92|5.96|5.96|5.97|5.96|5.91|5.99|5.89|5.87|5.93|6.14|6.17|6.14|6.05|6.05|6.04|5.99|6.02|6.03|6.07|6.11|5.96|6.01|5.84||5.74|5.77|||5.78|5.71||||5.65|5.68|5.65|5.74|5.7|5.78|5.77|5.79|5.66|5.72|5.71|5.8|5.71|5.66|5.72|5.82|5.88|5.8|5.77|5.76|5.77|5.75|5.6|5.6|5.53|5.61|5.66|5.61|5.58|5.57|5.69|5.79|5.67|5.46|5.5|5.79|5.77|5.78|5.61|5.52|5.49|5.73|5.83|5.92|5.89|6.01|6.11|6.24|6.29|6.25|6.37|6.24|6.47|6.35|6.34|6.28|6.26|6.16|6.07|6.14|6|6.04|5.86|5.8|5.95|5.96|6.1|5.83|6.1|6.05|6.13|5.96|5.88|5.86|5.8|5.77|5.71|5.89|5.87|5.99|6.14|6.12||6.12|6.1|6.08|6.11|6.21|6.11|6.15|6.19|6.24|6.28|6.32|6.29|6.16|6.25|6.21|6.2|6.21|6.47|6.49|6.51|6.33|6.3|6.19|6.18|6.29|6.38|6.43|6.53|6.71|6.11|6.03|6.06|6.16|5.97|6.02|5.83|5.97|5.97|6.05|6.11|6.2|6.19|6.08|5.99|5.96|6.04|6.1|6.15|6.01|5.74||5.83|5.85|5.83|5.55|5.54|5.67|5.92|5.99|6.14|6.3|6.17|6.4|6.28|6.01|5.87|6.01|5.95|6||5.57||5.61|5.53|5.41|5.29|5.14|5.29|5.46|5.53||5.33|5.14|5.07|4.94||5.25|5.21|4.91|4.88|4.68|4.69|4.61|4.45|4.53|4.56|4.52|4.64|5.16|||4.73|4.56|4.54|4.21|4.12|4.06|4.09
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|115.95|117.4|118.55|119.3|118.5|118|118.95|118.25|116.85|113.7|117.45|115.95|115.4|113.2|110.9|107|105.9|102.03|99.45|101|101.95|103.28|106.2|109.2|107|102.17|99.8|100.45|100.4|96.38|96.5|96.12|95.45|94.72|93.9|93.1|94.92|95.5|96.03|101.35|105.25|104.4|105.65|106.35|102.92|101.65|98.92|96.6|94.38|98.95|98.7||93.22|93.22|||91.67|92.17||||91.62|91.78|91.42|94.53|94.47|94.28|93.28|91.9|89.33|89.58|91.25|90.95|90.85|88.78|89.92|91.85|92.85|91.42|93.03|93|91|90.97|90.42|92.42|92.45|93.33|95.95|97.8|97.65|96.8|98.38|98.08|97.75|92.72|96.67|93.17|91.5|90.45|84.95|84.95|86.15|89.88|86.97|92.28|89.5|89.7|91.58|91.8|91.4|92.15|94.2|91.75|92.95|93.3|94.85|95.55|96.35|93.88|90.8|91.6|92.88|91.25|92.3|90|90.2|90.25|90.15|90.45|95.3|93.15|93.45|95.5|95.75|94.4|94.9|94.95|93.03|93.22|93.8|92.8|94|94.35||95.4|95.62|96.7|96.4|95.45|89.2|82.5|83.12|80.25|78.85|79.5|79|78.72|76.9|76.3|75.72|75.75|77.3|75.85|74.3|74.4|73.65|73.85|73.3|73.1|70.5|71.05|71.55|71.12|72.67|72.62|73.1|70.53|69.53|70.85|68.45|67.4|68.05|68.55|68.62|66.8|67.42|66.2|65.9|64.97|64.72|65.08|65.1|65.9|65.9||66.6|67.53|68.22|65.88|64.88|65.35|68.15|70.62|71.72|70.3|72.17|69.55|69.15|69.12|62.62|56.7|56.6|53.58||51.3||51.77|51.6|48.25|46.51|47.35|47.82|50.44|51.37||50.21|48.2|49.16|47.75||50.98|50.98|45.4|44.53|42.73|41.93|42.98|45.01|44.9|45.18|43.53|43.04|45.86|||45.32|45.32|44.38|39.92|36.99|36.32|37.21
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|2.674|2.668|2.647|2.637|2.656|2.644|2.598|2.569|2.503|2.429|2.424|2.478|2.396|2.382|2.342|2.39|2.318|2.282|2.267|2.271|2.294|2.234|2.26|2.264|2.217|2.206|2.212|2.24|2.254|2.184|2.188|2.166|2.128|2.161|2.139|2.138|2.104|2.094|2.067|2.11|2.146|2.113|2.099|2.119|2.118|2.124|2.056|2.088|2.069|2.108|2.108|2.134|2.127|2.134|||2.086|2.1||||2.12|2.103|2.052|2.097|2.102|2.126|2.155|2.142|2.085|2.132|2.144|2.13|2.154|2.214|2.124|2.012|2.026|1.98|1.985|1.915|1.998|1.996|1.964|1.982|1.977|2.024|1.979|1.924|1.82|1.802|1.756|1.66|1.591|1.53|1.558|1.522|1.526|1.48|1.461|1.476|1.472|1.532|1.583|1.599|1.598|1.583|1.611|1.622|1.651|1.645|1.646|1.632|1.655|1.686|1.712|1.691|1.713|1.69|1.651|1.651|1.636|1.638|1.67|1.682|1.707|1.753|1.764|1.702|1.786|1.824|1.856|1.834|1.846|1.856|1.845|1.876|1.853|1.82|1.675|1.584|1.5|1.531||1.568|1.578|1.582|1.587|1.594|1.604|1.61|1.623|1.613|1.616|1.633|1.659|1.662|1.613|1.582|1.603|1.644|1.602|1.602|1.469|1.504|1.517|1.524|1.518|1.49|1.509|1.532|1.521|1.533|1.532|1.526|1.53|1.522|1.506|1.474|1.484|1.52|1.567|1.578|1.586|1.585|1.603|1.573|1.586|1.585|1.554|1.576|1.551|1.594|1.552|1.57|1.586|1.58|1.576|1.559|1.559|1.603|1.68|1.748|1.785|1.762|1.71|1.706|1.612|1.576|1.56|1.595|1.542|1.552||1.469|1.428|1.461|1.523|1.68|1.696|1.747|1.754|1.822|1.781||1.772|1.792|1.819|1.825||1.863|1.87|1.881|1.883|1.874|1.846|1.795|1.78|1.832|1.801|1.841|1.896|1.91|||1.964|1.974|1.972|1.986|1.953|1.974|1.903
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151||||||||||73.8|74.8||||75.3|74.9|75.7|75.5|74.7|75.3|75.1|75.6|74.7|75.1|76|77.2|77.1|77.1|77.5|74.3|75.7|74.2|75.7|73.3|71.5|69.6|69.4|70.6|70.2|71.6|70.4|70.1|68.4|68|67.6|66.9|67.2|70.5|71.5|70.5|68.9|68.1|67.5|68.9|69.6|72.9|69.6|73.5|67.6|69.6|72|71.5|72|71.5|71.5||70.5|71.6|67.8|67.9|68.5|68.6|68.5|70|69.3|66.7||62.9|64|64.2|63.9|64.3|66.5|66.8|68.9|68.5|67.3|68.6|67.7|67.7|67.9|68.3|67.4|70.6|71.5|71.8||72.7|72.4|71.7|71.4|71.7|70.6|70.6|71.1|69|69.3|69.8|70.5|69.7|69.2||68.5|67.5|68.3|66|66.6|65.6|65.7|66.8|66.4|68.3|67.8|68.8|70.7|68.8|76|74.5|74.8|74.3|74.3|74.3|||||||||||||||||60.7457|57.5637|56.4805|55.9279|55.9279|56.2153|57.0111|59.0006|60.0838|60.747|60.1943|59.5754|58.6027|58.3153|57.6079|56.6132|56.2153|58.3816||55.8837|53.2531|53.2531|53.2531|52.9215|50.9983|50.7993|51.5067|51.6615|51.772||51.6172|49.3403|47.8592|48.235|49.6719|49.6719|49.6719|47.2624|48.0361|45.0695|42.9959|43.8846|43.8477|42.7871|41.0574|40.4475|41.0574|42.1863|||39.8375|39.8375|38.0987|37.4979|35.2857|33.4468|34.1933
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|25.65|26|26.55|26.2|26.05|26.2|26.35|26.65|25.5|26.4|27.05|26.3|26.25|26.2|27.4|27.3|27.75|27.75|27.1|27|26.5|26.75|27.7|27.85|27.45|27.95|28.45|27.5|27.75|27.95|27.7|28.15|28.8|29.25|29|29|30|30.55|31.1|31|31.8|32.4|31.35|31.45|31.2|31.7|31.4|31.5|31.5|32.35|33.7|33.2|33.5|32.3||32.5|30.6|31|||31.2|30.85|31.25|31.45|32.4|32.55|31.15|31|30.8|30.6|30.45|30.75|30.7|30.85|30.65|30.7|30.45|29.4|27.45|27.2|27.3|25.85|26.3|25.75|26.7|27.1|27.9|27.95|27.8|27.6|27.65|27.75|27.1|27.6|28.35|27.85|27.2|26.1|26.1|26.7|27.45|25.75|26.65|26.55|27.45|27.55|28.9|30|29.5|29.25|29.45|29.9|29.65|30.15|31.4|32.7|32.3|32.65|32.65|33.3|33.75|32.9|33|33.85|32.85|33.4|33.8|33.95|34|36.8|37.7|38.65|38.7|38.1|36.95|36.35|35.35|34.9|35.45|34.35|34.85|34.85|36.75||36.65|33.55|34.05|32.05|31.5|31.1|31.9|32.7|33.15|34|31.55|32|32.2|30.7|33.4|34.5|35|37|35.7|35.4|36.2|37.95|39.8|38.35|37.75|39.5|36.8|31.3|28.8|28.9|28.3|28.45|28.5|29.05|29.4|28.45|26.05|25.45|25|25.05|26.05|26.3|25.95|25.1|31|30.9|32.05|30|31|32|30.75|28|27.75|27.05|27.7|27.35|27.8|27.25|26.3|24.65|24.15|24.7|25|25.65|25.15|24.9|23.6|23.7|25.15||26.25|26.35|25.5|25.75|26.2|27.2|25.95|26.25|26.75|27.7||25.65|24.45|23.8|23.9|24.1|26|25|26.1|25.4|24.05|25|25.5|24.4|24.15|22.55|22.9|22.35|23.65|||22.95|20.85|20.4|18.82|18.88|19.9|19.98
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|2470|2480|2500|2515|2550|2650|2650|2650|2610|2700|2780|2830|2830|2875|2905|2870|2815|2875|2930|2995|3010|3010|3045|3220|3225|3280|3275|3370|3395|3340|3350|3305|3250|3100|3010|3050|3095|3100|3125|3075|3090|3090|3095|3100|3120|3065|3095|3100|3175|3165|3140|3145|3145|3200||3200|3185|3210|||3040|3085|3010|3045|3045|3065|2995|3000|3010|2995|2900|2930|2920|2910|2915|2930|2885|2870|2920|2905|2850|2850|2790|2830|2810|2780|2765|2760|2750|2800|2860|2700|2740|2795|2910|2940|2910|2900|2850|2940|2960|3020|3100|3315|3345|3340|3340|3375|3490|3520|3450|3440|3420|3450|3490|3500|3410|3410|3370|3360|3355|3315|3300|3270|3235|3220|3255|3260|3250|3280|3250|3335|3205|3185|3150|3200|3150|3160|3135|3100|3200|3250|3140||3200|3165|3150|3075|3025|3040|3000|3035|3060|3000|2945|3000|2945|2950|2920|2950|2810|2770|2755|2720|2700|2690|2725|2690|2710|2620|2740|2650|2710|2645|2600|2505|2525|2465|2565|2540|2550|2595|2530|2600|2505|2525|2550|2555|2535|2515|2510|2500|2490|2450|2370|2475|2500|2425|2330|2465|2475|2595|2650|2700|2740|2680|2700|2760|2630|2670|2550|2450|2500||2410|2595|2540|2465|2880|2795|2710|2755|2700|2640||2710|2500|2495|2500|2480|2590|2500|2500|2480|2460|2525|2465|2315|2330|2250|2190|2110|2320|||2260|2280|2180|2000|2025|2035|2160
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|253|242|246|253|240|246|242|238|250|220|270|279|266|270|245|262|235|213|268|282|280|284|242|188|143|134.5|123|129.5|117|97.2|96|94.4|85.8|82|88|72|72|78|84|77.6|71.4|83|94|90|107|117.5|102|101|95|117.5|125.5|79.8|56|47.1||33|34|33|||19|17.7|15.9|15.5|14|15|12.55|10.8|11|10.1|10.5|10.1|10.6|10.85|11|11.25|11.1|11.6|11.85|10.1|10.5|11.75|12.2|10.4|9.6|9.35|9.4|9.35|8.2|8.18|8.1|7.9|7.4|7.6|8.3|8.1|7.1|7.1|6.5|6.75|6.8|6.5|7.2|6.9|6.7|6.9|6.7|5.6|5.5|5.4|5.35|5.5|5.2|5.2|5.2|4.7|4.45|4.8|4.9|4.95|5|4.8|5|4.84|5.1|5.1|5.2|5.2|5.2|5.6|5.72|5.82|5.74|5.5|5.35|5.4|5.66|5.22|5.5|5.5|6|6.3|6.9||6.2|6.2|6.3|6.28|6.9|7|6.85|7|7|6.85|6.65|6.45|6.5|6.2|6.7|6.2|6.4|6|5.6|5.8|5.46|5.3|5.9|5.4|4.75|4.1|4.2|3.55|3.75|3.68|3.8|3.8|3.8|3.75|3.6|3.9|4|4.3|3.95|3.76|3.7|3.775|3.75|3.75|3.85|3.88|4|4.08|4.22|4.1|4.2|4.4|4.4|4.4|4.2|4.35|4.4|4.4|4.1|4.1|4.3|4.3|4.4|4.4|4.2|4.25|4.4|4.15|4.29||4.55|4.6|4.85|4.8|5|4.7|4.9|4.8|4.8|5.18||5.05|5|5|5.55|5.75|5.85|5.5|5.4|5.95|5.5|5.2|4.5|4.15|4.2|3.85|3.6|3.5|3.8|||3.8|3.8|3.8|3.89|3.65|3.65|3.1
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|378.5|372.5|372|362|348|340.5|341.5|343.5|340.5|340|335|340|338.5|336|334|339|340|331|334|336.5|338|337|336.5|330|327|326.5|318|317|324.5|320.5|318.5|324.5|325|317|322|320.5|325|330|339.5|328|326|330.5|328|332|330|332|326|328|325|317.5|317.5|311|302|298.5||298|300|302.5|||302.5|305|302.5|305|306|306|305|300.5|293.5|293|301.5|302|304|307.5|310|310|308.5|307|301.5|314|312.5|320|321|324|306|298.5|300|312|300|292|286|281|290|281|253.5|253|256.5|253.5|252|246|246|253.5|262.5|268|272.5|258|260|258|258|253|251.5|260|255|255|261.5|248.5|247|249.5|245|241|244.5|240|242.5|243.5|240.5|228.5|250|245|247|264|261|258|251|250|246.5|245|249.5|253|248|245|245.5|244.5|249.5||252|252.5|250.5|252|250|246.5|249|245|248|250|253.5|253|254.5|250|247.5|247|241|244|248|250|254|251.5|256.5|257|255.5|265|268|268|275.5|261|271.5|272.5|265|263|267.5|265.5|266|264|267|265.5|270|271|269.5|270|272.5|271|270|274|275|278|275|274|275|270|264.5|270|267|270|270.5|276|270|263|255|250|235.5|234|235|227.5|219.5||219.5|219|222|218|215.5|200|210|215|220|229.5||220|214|225|220|222|215|246.5|225.5|219.5|218|222|222|222.5|222|227.5|215|217|231.5|||234|217.5|207|200|205.5|226.5|231.5
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|404|416.5|426|410.5|403|406.5|400.5|406.5|393.5|390.5|384|388|375.5|379.5|380|395|398|381|373.5|378.5|370|371.5|378|372|366|359.5|356|365.5|365.5|362|363.5|375|374.5|377|379|384|383|374|387|390|381.5|389|394|381.5|385.5|380|383.5|391|382|400|416.5|400|393|378.5||373.5|381|375|||367|360|350|351.5|358.5|367|364|365|360.5|355|364|370|377.5|390|398.5|390|392.5|379|364|366.5|382.5|403.5|392|388|387|390|390|400|417|407.5|386.5|401.5|405|374.5|347.5|360|338|335|331|340|312.5|325|329.5|332.5|337|340|333|327|335|329|328|343|337|335|331|327.5|325|323.5|310|311|304|295.5|279|272.5|246|246.5|254|260|258.5|264.5|266|265|269|281.5|281|294|285.5|283|288.5|288|296.5|290|290||284.5|284.5|287.5|290|294|307|302|301|298|308.5|303|305|302|307|301|304|301.5|306|302|317|304.5|303|315|310.5|307|304.5|316|308|309|303|306|305.5|310|308|296.5|308|310.5|313.5|319.5|313|315|323.5|328|309|310|320|323.5|342.5|335.5|347|364|345|345|346.5|347|345|335.5|342|358.5|367|363|360|390|371|346.5|340|345|334.5|323||302|303|305|307|312|289.5|277|298|311.5|320||337|345|355.5|360.5|364.5|360|365.5|356.5|343|345|343|338.5|343|345.5|360|350|345|358|||351|356|361|334.5|325|338|346.5
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|67.45|66.7|67.4|67|67.6|67.2|65.45|66|64.75|63.35|64.05|65|64.35|63.65|61.6|62.55|61.4|60.5|60.95|61.4|60.9|61.45|61.9|62.65|62.5|63.1|62.7|64|66.2|65.5|65.9|68.45|67.2|67.35|65.1|66.45|64.65|65.85|64.85|67.2|68.55|69.4|68.05|68.9|65.7|67.2|64.8|63.7|64.55|65.85|65.2||64.8|64.75|||65.85|66.85|66.55|||65.95|65|63.9|65.55|64.15|64.2|63.9|62.8|62.3|62.3|62.2|61.45|60.85|61.35|61.25|60.15|60.4|59.2|58.1|56.85|57.25|57.8|56.5|55.5|55|53.9|54.2|54.95|54.9|54.3|55.65|55.8|56.65|55.95|55.9|55.4|54.45|54.9|53.7|53.5|53.3|54.95|55.6|58.9|59.05|58.95|59.65|60|59.85|58.65|59.25|57.25|57.75|59.2|57.5|58.4|58.2|56.8|56.95|60.7|60.1|60.05|59.9|59.05|57.3|57.85|57.85|58.2|61.2|61|61.95|61.4|61.4|59.7|60.3|60.8|58.9|59.35|58.3|57.65|60.1|56.05|55.7|56.2|55|54.6|54.4|54.25|52.9|52.6|53.4|52.5|53.05|52.75|53.3|52.75|53.85|53|52.6|52.25|52.85|51.45|52.05|51.75|52.9|54.1|53.65|54.4|54|53.85|53.55|52.7|49.6|50.4|50.25|50.1|49.38|49.4|47.92|46.72|47.72|46.48|46.06|45.86|46|44.4|44.1|44.72|44.24|42.92|43.52|45.2|43.92||44.06|44.56|44.7|43.82|43.28|43.22|45.98|47.4|49.1|48.54|46.26|46.36|44.5|43.58|42.32|43.64|42.74|42.48|39.68|37.4||38.44|38.1|39.26|37.04|36.94|36.5|36.6|36.4|36.84|35.8|35.4|34.04|33.5||36.68|36.74|34.66|34.36|35.18|34.82|33.44|33.38|35.5|34.72|32.48|33.86|36.5|||38.2|36.68|37.3|35.4|33.58|34.06|33.9
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|234.5|232.5|239.5|231|233|229|221.5|224.5|219.5|216|219|223.5|229.5|226.5|216|217.5|217|221.5|229|235|241|248.5|251.5|246|249|253.5|243|246|245.5|242|235|235|232|233|227|233|228|240|240.5|258|255|254|241.5|247.5|247|256|249|250.5|255|255|260.5||266|268.5|||270|262|264|||257.5|257.5|250|261|251.5|247.5|250.5|245.5|231|226.5|226.5|221|216|220|221|223|221|213|213.5|209.5|213|206.5|204.5|213|218|220.5|223.5|221.5|211|210.5|214.5|210.5|224|237|238|228|218.5|223|214.5|214|209.5|219|212.5|225.5|220|222|231.5|230|229.5|230|236|235|239.5|233.5|230|232|234|235.5|242.5|245|250|244.5|246.5|253|231|230|230|231|241.5|236.5|233|231|230|232.5|237.5|235|234|241|231.5|237|245.5|246.5|252|238|243.5|249.5|241.5|245|250.5|249.5|254|252.5|261|265|254|256|242.5|266|252|251|243.5|243.5|242|230|233.5|243|242.5|251.5|248|262|298|278.5|269|259|247|247|239.5|247|239|235|235|213.5|217|198.4|197.6|200|191.4|189|188.8|185.8|186.4|191.4|187||191.4|191.6|191|191|185.2|185|185.8|189.8|187|192|197.8|198.6|197|195|196.4|194.2|193|198.8|200|203||200.5|191.4|188|178|189|197|198.8|205|193.2|186|178.4|184.8|177.8||183.2|186|183.8|188.2|195.6|197|192.8|189.8|184.2|185.6|171.4|172|176.2|||171.8|167.4|153.4|164.8|147|143.2|144
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|25.9352|26.7144|26.8999|27.9945|29.0519|29.9981|29.7383|29.5064|27.9388|27.9667|28.013|27.6142|28.5325|28.2913|27.1226|26.7237|26.2135|25.5086|26.7144|25.4158|24.6274|22.3455|15.6298|18.9784|19.3865|19.637|18.8763|18.8763|18.3662|17.7169|17.4154|17.8096|17.9256|17.3922|18.0879|19.5442|16.7012|16.0287|16.2003|16.4368|16.831|16.7429|16.1585|16.0287|15.5231|16.1075|15.8802|15.8849|15.871|15.973|17.5035||17.0675|17.3505|||16.1492|15.1799|14.6883|||14.5816|14.2245|13.8535|14.0993|14.4842|14.8089|14.8413|14.3868|14.6326|14.7764|15.5834|15.3979|14.577|14.6744|14.4518|14.3497|14.2523|14.0483|14.9805|14.7022|13.9601|13.6401|13.7746|13.8859|13.77|13.8396|13.6448|13.9138|14.0343|13.719|13.9138|14.4054|15.0547|14.6976|14.8228|14.3219|13.988|14.1039|13.923|13.4036|13.3108|13.8581|13.5427|13.9277|14.0668|13.8952|14.2894|14.628|14.4796|14.7022|15.4907|15.2634|15.8849|16.729|18.36|18.02|18.16|18.03|17.525|17.23|17.88|18.75|19.13|19.705|19.5|22.6|21.5|20.66|21.31|20.5|19|19.85|18.54|17.85|17.76|17.59|17.51|17.21|17.11|17.46|16.89|17.325|13.36|13.535|13.66|13.915|13.65|13.63|13.515|13.405|13.48|13.71|13.97|14.27|14.05|16.055|16.29|16.16|16.25|16.195|16.23|16.17|16.615|16.16|15.645|16.065|16.04|16.285|16.515|17.09|17.3|17.115|17.44|17.36|17.22|17.22|16.885|17.26|16.94|17.035|16.74|16.89|16.965|16.695|17.06|16.77|16.905|16.995|17.975|17.895|17.775|17.935|17.355||17.62|18.205|18.285|18.12|18.095|17.955|19.1|19.25|19.075|19.67|19.29|19.48|19.405|19.64|19.455|20.26|18.28|18.65|18.8|18.115||17.325|16.95|16.67|15.975|15.725|16.045|16.42|16.52|16.54|16.575|16.55|16.42|16.515||15.515|15.71|15.245|15.6|15.8|16.115|16.02|15.35|15.99|15.405|14.195|14.29|15.1|||13.96|14.15|14.195|14.075|13.65|13.74|14.23
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|147.8|147|146.6|151|149|148|144|143|142|140|138.2|140.2|141.8|139|142.4|137.6|136.2|135.6|139.2|139.8|136.2|141.6|141.4|142|141.6|141.8|137.8|138|139.8|142|141.4|139.6|139|136|130.8|131.2|131.4|135.4|135.2|133.4|138.2|138|135.6|136|133.6|137.2|136.8|137.6|138.6|137.2|137.8|136.8|135|132.8|||129.4|127.6|126.2|||124|125|124.2|128|123.2|122.4|123.6|123.6|125|124|124.2|125.6|124.2|125.8|123.8|123.8|126.2|125.2|123.8|121.2|122|121.2|121.8|121|119.8|121.8|121|122|123.2|124.6|122|122.6|124|121|117.8|112|114.6|114.2|107.4|107.4|108.2|114.2|113.8|119.4|119.2|114.2|115|117.2|116.4|114|115.4|118.6|118|116.8|116|115.8|113.6|112.2|112|116|113.4|113|112|113.2|112.6|115|114.2|114|118.4|118|120|117|117.4|118|117.8|117.6|115.6|115.6|114.8|113|114.4|113.4|111|112.6|101.6|101.6|101.8|100.2|102.6|104|106|102.2|107.2|108.8|104.4|103.4|101.2|101.2|101|101.2|99.4|97.7|98.7|97.1|96|97.4|98.5|98.7|98.5|99.8|99.9|98.5|99|98.5|98.4|98.3|96.7|99.1|99|99|98.5|99.9|102|100.6|100.6|99.5|101|101.2|97.6|99|97.3|100.2|100.6|99.2|101|101.6|101|97.1|96.9|98|103.2|102.6|104.4|100|102.4|104|103.8||103.2|104.2|101.6|101|97.5|95.2|97|96|94.6|92.4|91.3|89.8|90|90|91.6|92.9|89.7|89.8|91.9|87.1||92|94|93.2|88.5|81.7|81|81.1|82.2|85|85|84.1|83|87.8|||82.4|81.1|81.8|82.2|79.5|83.8|86.3
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|2.98|2.87|2.92|2.88|2.81|2.72|2.54|2.55|2.53|2.54|2.52|2.57||2.62|2.5|2.52|2.5|2.48|2.48|2.42|2.39|2.38|2.42|2.39|2.35|2.4|2.4|2.41|2.42|2.39|2.36|2.33|2.33|2.39|2.38|2.39|2.33|2.4|2.42|2.46|2.5|2.52|2.56|2.45|2.47|2.44|2.43|2.44|2.39|2.42|2.44|2.42|2.38|2.42||||2.38|||||2.35|2.34|2.44|2.48|2.51|2.54|2.52|2.47|2.51|2.57||2.55|2.55|2.52|2.5|2.5|2.47|2.5|2.44|2.49|2.4|2.4|2.42|2.37|2.35|2.31|2.3|2.19|2.18|2.13|2.13|2.19|2.09|2.16|2.23|2.26|2.19|2.1|2.1|2.13|2.21|2.27|2.31|2.33|2.31|2.39||2.48|2.48|2.5|2.5||2.55|2.63|2.62|2.56|2.54|2.53||2.52|2.5|2.49|2.35|2.38|2.46|2.4|2.43||2.54|2.55|2.56||2.6|2.65|2.65||2.56|2.58|2.6|2.62|2.65||2.69|2.71|2.7|2.75|2.79|2.82|2.75|2.8|2.84|2.86|2.9|2.94|2.82|2.77|2.66|2.53|||2.48|||||2.28|||2.29|2.33|2.34||||2.2|2.18|||||||||||2.15|2.11|2.12|2.15|2.15||2.21|2.21|2.21|2.24|2.13|2.17|2.17|2.19|2.23|2.27|||2.33|||||2.08|2.08||2.04|||2.01||1.93|1.94|1.96|2.02|2.06||2.09|2.13|2.13|2.1||2.13|2.16|2.14|2.11|2.13|2.17|2.15|2.17|2.31||2.34|2.29||||2.34||||2.23|2.28|2.25
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|335|341|344|332|334|328|325|330|312|310|314|312|309|310|303|315|315|305|320|340|331|342|346|348|347|342|345|350|352|343|349|330|328|326|323|329|334|353|349|348|342|333|322|328|331|349|345|354|340|321|316|311|325|321||308|310|305|||315|306|305|304|309|299|286|278|281|281|278|285|277|287|282|275|275|268|263|274|260|276|281|295|285|280|275|256|252|247|257|263|275|269|266|265|264|257|255|241|248|232|256|254|251|242|240|240|230|227|219|193|192|195|195|195.5|197|189.25|190|186|182|187|182|183|175.5|170.5|177.5|177|176|180|181|176|180.5|180|186|182|187.5|184.5|183|191|188.5|190|191||179|176|180|165.5|161|162|159.5|161|161|164|158|156|157|155.5|155|145|147|143|143|144|136.5|129.5|138|141.75|138|143.5|142.5|144.5|145|143|143|146|146.5|145|145|142|142.5|148|150|146|146|149|147|153.5|150|155|155|153.5|155.5|150|152|152|140|140|140|143|142.5|150|153|153.5|149.5|149.5|147|147|150|142|146|141.25|140||141|138|139.5|145|144|139|142|139|136|141.25||139.5|143|143|136|138|135|140|135|138.5|135|137|133|134|138|140|143|125|134.5|||127.5|128.5|119|114|106|106.5|112
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|8.68|8.72|8.7|8.97|8.83|8.45|8.455|8.35|8.055|8.32|8.15|8.52|8.58|8.94|8.97|9.03|9.35|8.93|9.19|8.9693|9.03|9.45|9.3||8.84|8.51|8.63|8.46|8.54|8.38|8.32|8.43|8.01|8.08|8.0728|8.1|7.85|8.55|8.61|8.98|9.24|9.1|9.62||10.16|10.18|10.12|10.46|9.94|10.21|9.51|9.49|9.37|8.7||8.75|8.78|8.4|8.64||8.67|8.73|8.9|8.55|8.9|8.89|9.3|8.7|8.62|8.29|7.89|7.66|7.97|7.8801|8.05|7.9499|7.875|7.72|7.91|7.98||8.01|7.78|8.05|7.65|7.45|7.47|7.01|6.97|6.96|6.51|7.03|7.025|6.88|6.8|7.03|7.07|6.72|6.65|6.3619|6.5|6.25|6.81|7.0499|7.18|7.25|7|6.8237|6.92|6.94|6.85|6.69|6.625|6.89|6.55|6.71|6.32|5.96|5.91|5.69|5.7|5.7389|5.56|5.54|5.41|5.15|5.3|5.46|5.5|5.7101|5.8491|5.8723|5.88|5.86|5.69|5.5704|5.77|5.66||5.88|5.91|6.39|5.98|5.42|5.5|5.34|5.54|5.6498|5.61|5.45|5.43|5.5966|5.98|5.84|5.86|6.14|5.88|5.92|5.82|5.68|5.76|5.8|5.75|5.98|5.58|5.46|5.46|5.49|5.76|5.75|5.36|5.47|5.5|5.5|5.26|5.3|5.24|5.05|4.75|4.93|5.07|4.96|5.03|4.91||4.7|5|4.62|4.72|4.56|4.65|4.66|4.69|4.67|4.76|4.8167|4.72|4.73|4.72|4.8599|4.5601|5.0873|5.05|5.02|4.86|4.71|4.68|4.66|4.65|4.6|4.64|4.8001|4.75||4.85|4.99|4.7646|4.39|4.54|4.6|4.45|4.421|4.551|4.66|4.81|4.92|5.08|5.085|5.0859|4.94|5.3|5.51|5.02|5.07|4.94|5.12|5.13|5.2|5.29|5|4.9415|4.86|5.03|5.51||5.9431|5.6|5.6|5.58|4.95|5.125|5.14
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.72|0.71|0.73|0.74|0.71|0.7|0.68|0.7|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.71|0.67|0.68|0.69|0.69|0.68|0.69|0.7|0.67|0.65|0.65|0.66|0.67|0.67|0.67|0.66|0.66|0.66|0.66|0.66|0.67|0.67|0.69|0.68|0.7|0.7|0.71|0.72|0.72|0.73|0.71|0.69|0.69|0.68|0.68|0.69|0.7|0.68|0.67|||0.66|0.67||||0.65|0.64|0.66|0.67|0.69|0.7||0.7|0.69|0.71|0.71|0.69|0.68|0.67|0.67|0.67|0.68|0.67|0.69|0.68|0.67|0.64|0.63|0.62|0.61|0.62|0.62|0.63|0.62|0.63|0.59|0.58|0.56|0.54|0.55|0.53|0.52|0.52|0.51|0.49|0.5||0.51|0.52|0.52|0.52|0.52|0.53|0.53|0.52||0.55|0.55|0.57|0.58|0.57||0.57||0.58|0.58|0.58|0.59|0.57|0.57|0.57|0.57|0.58|0.6|0.6|0.6|0.61|0.62|0.62|0.62||0.61|0.61||0.61|0.6|0.6|||0.61|0.61|0.61|0.61|0.6|0.6|0.6||0.61|0.61|0.61|0.62|0.61|0.6|0.6|0.59|||0.59|0.6|0.59|0.61|0.61||0.64|0.63|0.64|0.66|0.66||0.65|0.65|0.65|0.66|0.64|0.64|0.65|0.66|0.65|0.63|0.64|0.64|0.65|0.64|0.63|0.63|0.63|0.64|0.63|0.63||0.65|0.65||0.65|0.63||0.69|||0.71||||0.67|0.69||||||0.66|0.67|0.65|0.62|0.62|0.62||0.69|||0.69|0.7|0.7||0.72|0.73|0.72|0.69|0.68|0.69|0.67|0.66||0.67||0.66|0.68||||0.67|0.66|0.65|0.6|0.59|0.6
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|66|65.4|67.1|68.3|66.1|66.6|67.8|69.1|64.8|65.1|64.9|65.4|66.3|65.4|64.3|65.2|64|61|61|63.5|70.4|71.4|72|73.1|72.7|74.6|76.5|75|75.5|78.2|77.6|77.9|74.9|73.8|73.1|72.8|73.4|75.7|76.3|78.9|79|83.1|81.9|82.3|82.6|86.4|84.1|85.2|85.9|85.4|84|83.9|81.5|84.5|||83.7|82.8|81.2|||79.9|79|77|78.5|78.5|74.8|77.1|78.8|80.2|79.2|79.8|80.1|79.9|81.1|81.8|82.4|84.5|84.6|84.2|83|83.2|82.9|82.9|81|80|81|80.1|82.6|84.5|78.2|77.5|80.1|79.7|80.7|80.2|80.2|79.9|79|78.3|79|75.5|79.4|78.3|82.7|80.5|84.6|87.3|89|90.2|89.5|90.2|91|93.1|92.5|92.6|89.8|91.5|92.1|92.5|89.8|90.5|89.4|88|85.7|88.5|91.4|89.4|89.3|90.1|92.1|92.6|93.7|91.8|91|93.9|96.1|93.5|96|95.2|94.6|100|97.7|93.3|91.5|91.6|91.6|91|91.5|92|90.3|86|85.1|87.7|86.6|84.5|82.5|80.5|80.9|81.1|80.3|80.9|81.8|81.1|81.1|80.8|81.2|80.5|80.8|80|81.8|82|81.3|79|77|72.7|73.1|73.4|71.4|71.8|74.3|72.7|72.3|75|76|76.3|75.1|78.9|78.6|79.2|78|79.2|78.6|78.7|81.3|79.6|79.4|79.7|78.9|77.8|76|78.7|77.1|78.2|78.5|78.9|79.9|82||83.4|81.1|81.2|82|81.2|79.7||78.5|76.9|85.8|82.4|75.2|76.3|75.8|74.7|72.7|74|72.4|70.9|69.3||69|71|72.2|70.8|72.8|73.5|76.1|74.5|74.3|73|74.9|74.7|76.1||||70.6|73.3|70|70|69.9|67
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|23.93|23.73|24.05|24.45|24.4|24.25|23.77|23.57|23.38|21.88|21.68|21.38|21.07|20.75|19.68|19.88|19.13|19.07|18.66|18.58|18.76|18.93|19.05|18.85|18.44|18.78|18.85|19.2|19.17|19.11|19.17|19.13|19.2|18.35|18.27|18.3|17.98|18.25|17.92|18.3|18.83|18.91|19.36|19.66|18.98|19.24|18.4|18.54|17.96|18.25|18.13|18.12|17.45|17.1||17.08|17.06|17.56|||17.1|17.25|16.92|16.69|17.04|17.25|17.04|16.78|16.1|17.26|17.66|17.31|17.82|17.98|18.01|18.09|18.04|18.07|18.09|18.09|18.04|17.68|17.47|17.21|16.32|16.62|16.6|16.43|16.56|16.14|15.94|15.54|15.18|14.74|13.06|13.04|12.77|13|12.38|12.2|12.3|12.43|13.22|13.4|13.74|14.12|13.52|13.3|13.36|13.46|13.51|13.2|13.21|14.5|14.93||15|15.22|15.15|14.94|15.02|15.2|15.12|15.26|14.94|15.26|15.82|16.04|16.14|16.06|16.16|16.32|16.16|16||15.3|15.2|15.12|15.08|14.82|15.3|15.1|14.68||14.28|14.38|14.48|14.11|13.68|13.25|13.16|13.24|13.34|13.52|13.58|13.76|14.18|14.14|14|14|13.88|13.74|13.48|13.38|13.37|13.34|13.78|13.74|13.54|13.78|13.04|13.24|13.3|13.24|13.32|13.68|13.46|13.34|13.52|13.36|13.22|13.66|14.06|14.24|13.88|13.98|13.72|13.94|13.92|13.96|14.28|14.36|14.58|14.54|14.76|14.78|14.9|15.02|14.58|14.72|14.19|15.24|15.68|16.44|16.64|16.26|16.32|15.94|15.85|15.34|16.1|13.98|13.36||13.04|13.34|13.06|12.98|13.3|12.44|12.53|12.52|13.08|12.84||13.45|14.16|14.14|14.13||14.22|14.54|13.96|13.8|13.45|14.09|13.98|13.44|13.18|13.72|13.1|13.41|14.05|||14.81|14.37|14.17|13.39|13.08|13.62|13.78
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|85.5|85.8|88.3|86.9|90.7|89.8|86.7|86.3|81.9|82.3|81.8|83.6|82.9|81.4|79.2|79.8|79.3|78.6|81.3|81.3|80|83|84.6|86.3|86.9|87.8|86.6|86.7|87.8|91.1|91|90.9|88|87.7|85.4|88.1|88.2|91.4|88.5|93.5|92.9|93.5|91.2|91.9|90.6|92.9|93.3|94.7|92.8|96.1|95.1||94.3|93.4|||94.3|92|91.2|||88.9|88.5|85|85.5|86.1|84.2|83.7|84.4|85.8|85.8|86|86.7|87.5|89.4|88.8|89.8|91.4|93.2|87.2|86.6|85|85.9|87.7|89|88.2|88.1|91.2|92.9|94.7|97|99.5|93.2|96.9|99.3|100.6|98.5|93.4|89.9|88.6|83.3|86.3|90|87.4|91.2|93.4|90.8|94.4|95.2|98|99|99.1|99.5|99.1|91.9|88|83.7|85.8|84.8|85.5|85.7|82.8|81.3|81.8|80.8|78.8|75.1|73.6|72.6|76.4|72.1|72.9|72.6|71.6|72.5|73.7|74.2|74.2|77.5|79.3|76.9|78.5|74|76.6|81.1|82.2|84.8|83.7|84.1|79.5|80.3|81.4|77.6|78.6|76|74.2|73.2|72.3|71.2|71.8|69.5|68.8|69.9|68.4|67.7|66.6|67.2|68.4|69.6|67.5|69.7|69.5|68.9|67.5|68.5|69.6|66|65.7|63.8|67.5|69|70|69.5|66.6|64.6|66|65.2|64|63.5|65.1|64.8|63.6|65.1|63.7||63.5|63.6|60.9|59.5|56.7|57.5|59.5|60.4|60|58.7|57|55.1|53.2|51.8|52.6|51.2|51.2|51.3|52.1|51.1||49.55|48.95|49.1|46.75|46|48.2|46.65|48.4|49.45|49.6|48.5|50.6|49.95||50|51.6|49.6|50|50.2|51.1|51|51.3|52|50.6|48.15|48.45|50.9|||49.2|48.85|46.7|46.1|43.85|43.45|42.5
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|156.6|155|156.4|156.6|158.6|160.4|159.6|157.6|159|161|163|169.8|165.6|163|164.8|154.2|156.4|151.2|151.2|150.2|149|153.4|154|149|143|140|138|141.4|143|143.6|135.4|134.8|131|129|132.4|135|133|138.2|140.2|142.8|143.4|139.8|138|137.2|138.2|133|134.8|141.6|130.4|135.4|133.2|133.6|132|139.4||140|145|140|||132|130|127|125.6|127.6|127.2|126.8|129.6|127.6|129.4|128.8|127.4|130.6|133|138.6|140|137.2|136|136|136|135|134|129|131.8|128.6|127|126.4|121.2|120|116.2|115|114|112|114.6|92|91.9|89.8|89.4|86|87.3|89.4|86|92|92.1|96.8|95|97.2|94.7|90.5|89.6|95|91|90.2|94|94.4|93|93.5|98.5|94.3|94.4|95|90|89|93.8|93.5|93.4|96|95.5|94|100.8|99.2|102|104.4|103.2|104.6|104|105.2|106|108.2|109.2|111.6|105|103.8||106.6|105|100|101.8|99|98|97.5|96.9|96.7|100|99.1|104|99|99.8|96.9|96|98|98|93.4|94.5|93.1|94|100|101.8|105|113|110|110.4|115|107|112|113.8|116.8|114.2|115|115.6|117.8|116|117.6|116.4|116.4|117.8|115.2|115.6|116.4|115.6|114.8|114.8|117.4|115|118.4|116.8|115.2|111.4|110.2|110.4|115|117|117|118|124|126|118|117|120|118.4|143|140.2|125||119|123|124|120|115|115|112|115|122|121.6||125.8|120|118.4|118.8|121.6|124.2|122|126|116|119.2|118.6|114|113.4|112.2|123.8|106.4|107|115.4|||123.8|134|117|98.7|89.5|99|100.6
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|109|112|116.6|116.4|118.2|121|117.4|118.6|111.4|114.4|114.8|123.6|125.2|124.8|124|129|127.6|128|136|138|137.4|141.4|142.4|152.4|150|138|136.2|137.8|139.6|137|136.8|138.2|138.8|135.6|130.6|131.8|132.2|135.8|134|134|130.8|127.2|127.2|127.2|131.4|133|132.2|134.2|133.8|134.4|132||127.8|127.2|||127|124.4|125.2|||122|119.6|120.6|121.2|117.4|116|117.6|118.6|118.8|119.8|117.2|118.2|118.4|117.4|118|118|117|117.4|116.8|115.8|115.4|120|125.6|121|121|116.4|117.4|112.6|118.8|122|122.2|114|114|111|107.2|105|103|102|100|98.2|94.9|102|99.3|102.4|94.6|102.4|99.3|97.9|98|97.6|99|97|99.5|98.1|97.6|99|95.4|96.1|98|100|97.8|97.8|97.8|96.6|94|95|98.6|95.2|93.9|92|94.3|95|95.7|97.4|100|99.8|98.8|96.7|93|93|93.4|88.9|87.6|86.6|88.7|86|88|86.2|92.6|96.6|97.6|94.5|95|90.4|89.4|89|87.6|83.8|82.8|81.3|80|83.4|82.2|80.4|78|80.4|78.8|81.4|82.4|82.8|83.1|80.4|80.2|76.4|77.2|78.1|73.4|73.2|71.7|71.3|73|74.4|75.2|71.8|71.9|66.9|66.4|65.4|65.2|66.5|66.9|65.7|66||67.9|65.4|64.6|62.5|63.2|62.7|62.6|63.2|61.9|60.4|61.1|61.2|61.3|61.2|61.2|60.9|59|61.6|60.6|59.1||59.9|58.6|62.1|60.7|60.4|63.5|63|63.6|66.7|66.6|66.1|66.2|67.7||65.2|62.4|61.9|62|60.4|60.4|60.1|61.5|60.8|59.1|59.6|57.8|59.4|||57.3|58.1|58|55.6|53.8|54.7|52.9
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|74.9|74.42|74.3|74.12|73.53|73.7|72.08|70.5|69.97|70|68.8|68.95|67.65|66.65|65.6|67.03|66.72|64.5|65.03|66.4|65.25|68.12|67.8|67.65|67.12|67.2|67.7|67.58|67.88|68|68.35|68.05|68.03|67.53|66.8|67.97|68.75|69.45|70.75|70.9|70.33|69.67|68.3|69.78|70.2|70.55|70.8|69.55|69.42|69.78|69.62||68.35|68.35|||68.9|68.53||||67.6|65.3|62.77|64.8|63.42|63.35|63.6|61.08|61.23|60.48|60.88|61.17|59.95|59.62|59.85|58.88|58.67|58.4|59.12|58.85|60|60.8|54.67|54.3|53.98|55.5|56.35|56.55|57.23|57.38|58.02|56.7|55.75|52.83|53.02|52.47|51.8|51.33|48.76|48.76|49.58|51.05|52.7|54.08|54.1|54.85|55.27|55.27|55.35|55.27|56.8|57.52|58.55|58.48|59.77|59.52|58.8|58.15|57.83|59.25|58.77|59.92|58.67|57.95|57.7|57.42|57.73|58.55|59.77|58.35|56.5|52.12|52.67|52.75|53|52.77|52.44|52.34|51.7|52.55|52.5|52.5||53.3|52.67|52.95|53.42|53.27|52.6|52.58|53.35|53.33|53.85|54.25|55.48|54.48|54.65|54.85|55|55.58|55.67|55.33|55.1|55.23|55|56.25|55.55|56.48|55.27|56.23|55.92|56.52|56.17|57.27|56.8|56.98|56|56.5|55.9|55.92|56.17|56.92|56.95|57.33|57.52|56.05|55.77|56.33|56.83|50.69|50.89|50.62|50.27||51.8|50.69|50.75|51.2|49.92|48.76|50.31|51.46|52.29|52.6|54.23|55.35|53.3|53.85|54.35|54.88|55.67|54.8||54.25||53.25|53.45|52.3|50.99|49.92|52.42|55.2|53.95||53.95|52.55|53.8|53.2||54.45|54.45|53.12|53.12|52.7|53.42|53.2|51.98|54.85|53.48|50.58|50.95|54.65|||52.16|52.16|58.02|55.92|54.05|52.52|54.83
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|4.19|4.225|4.25|4.27|4.24|4.27|4.29|4.295|4.27|4.115|4.145|4|4.2|4.075|4.005|4.1|3.925|3.88|3.9|3.87|3.8|3.855|3.855|3.915|3.82|3.865|3.88|3.925|3.98|3.985|3.985|4.005|3.925|3.79|3.79|3.81|3.815|3.785|3.73|3.905|3.915|4.01|4.02|4|3.895|4.05|3.985|3.975|4.045|3.98|3.945|3.91|3.845|3.84||3.76|3.74|3.745|3.715||3.65|3.685|3.7|3.535|3.64|3.7|3.645|3.67|3.59|3.715|3.74|3.765|3.76|3.765|3.695|3.55|3.55|3.525|3.54|3.51|3.495|3.455|3.365|3.28|3.325|3.37|3.405|3.39|3.385|3.325|3.35|3.275|3.34|3.245|3.145|3.125|3.075|3.05|3.03|3.055|3.11|2.98|3.02|3.165|3.245|3.245|3.275|3.31|3.41|3.34|3.325|3.32|3.32|3.3|3.34|3.32|3.36|3.44|3.49|3.38|3.45|3.48|3.51|3.47|3.47|3.445|3.45|3.42|3.47|3.6|3.6|3.55|3.54|3.5|3.465|3.39|3.39|3.38|3.46|3.43|3.415|3.44|3.44|3.435|3.43|3.4|3.405|3.39|3.315|3.22|3.22|3.185|3.165|3.235|3.24|3.28|3.2|3.17|3.035|3.04|3|3.02|2.91|2.86|2.79|2.845|3.015|3.06|3.05|3.14|3.105|2.96|2.99|2.95|2.92|2.85|2.89|2.85|2.905|2.93|2.83|2.92|2.92|2.96|2.905|2.87|2.915|2.85|2.88|2.93|3.005|3.1|3.1|3.145|3.165|3.225|3.22|3.23|3.145|3.085|3.16|3.25|3.305|3.325|3.34|3.35|3.32|3.25|3.19|3.085|3.14|3.075|3.115|3.19|3.07|3.005|2.96|2.93|2.89|2.81|2.81|2.865|3.01|3.09|3.07|2.925|2.87|2.83|2.64||2.82|2.805|2.79|2.765|2.7|2.655|2.63|2.73|2.77|2.785|2.7|2.71|2.75|||2.56|2.6|2.6|2.49|2.35|2.42|2.4
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|3.2026|3.1831|3.1977|3.1734|3.2075|3.2123|3.2075|3.2075|3.2123|3.1783|3.2415|3.2318|3.2123|3.0712|2.9933|3.0468|2.9641|2.9154|2.9349|2.9398|2.9106|2.8814|2.9592|2.9641|2.93|2.9592|2.9008|2.93|2.9495|2.8278|2.7548|2.5893|2.5601|2.5261|2.4822|2.4336|2.4384|2.4822|2.4238|2.4238|2.5504|2.6623|2.638|2.5796|2.492|2.4482|2.3849|2.3362|2.3557|2.4141|2.3216|2.3898|2.3557|2.4238||2.4092|2.3898|2.4287|2.419||2.4141|2.4044|2.346|2.3898|2.4287|2.4433|2.4287|2.4238|2.3898|2.3703|2.4044|2.3995|2.3849|2.4579|2.4044|2.3995|2.346|2.3898|2.3022|2.3752|2.3703|2.3752|2.307|2.307|2.3168|2.3119|2.38|2.3314|2.2827|2.1902|2.1415|2.2243|2.1464|2.1805|2.0442|2.0588|1.9858|1.9196|1.9391|1.8378|1.7366|1.7794|1.869|1.7814|1.9196|2.2778|2.3265|2.3022|2.2827|2.2389|2.3022|2.2681|2.2973|2.3654|2.4822|2.4725|2.453|2.4822|2.5407|2.453|2.492|2.5066|2.3849|2.4287|2.3508|2.3995|2.4774|2.5115|2.5747|2.5699|2.6234|2.5991|2.5747|2.5699|2.4482|2.3752|2.4433|2.346|2.2486|2.3995|2.5309|2.4822|2.4725|2.4579|2.453|2.3265|2.3654|2.3119|2.3362|2.2486|2.3508|2.307|2.2778|2.2876|2.3362|2.3703|2.4092|2.4287|2.3606|2.4|2.4|2.33|2.235|2.295|2.35|2.275|2.2|2.315|2.315|2.25|2.27|2.235|2.26|2.175|2.255|2.315|2.25|2.14|2.05|1.74|1.684|1.738|1.718|1.712|1.77|1.81|1.72|1.796|1.84|1.79|1.8|1.8|1.858|1.926|1.91|1.93|1.942|1.952|1.948|1.978|2.01|2.105|2.09|2.2|2.145|2.045|2.05|2.11|2.015|1.98|1.96|1.82|1.636|1.656|1.672|1.66|1.708|1.702|1.686|1.65|1.67|1.752|1.8|1.794|1.814|1.798|1.79|1.8|1.75||1.758|1.83|1.83|1.86|1.848|1.92|1.872|1.898|1.958|1.93|1.93|1.876|1.9|||1.93|1.844|1.76|1.61|1.59|1.566|1.5
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|14.71|14.65|14.76|15.11|15.2|14.72|14.86|14.85|14.94|14.69|13.57|13.6|13.53|13.65|13.15|13.2|13.16|12.69|13.03|12.92|12.67|13.7|14.5|13.78|15.97|16.17|15.9|16.14|15.56|15.6|15.33|15.46|15.03|14.53|14.79|14.55|14.65|15.2|14.78|15.61|16.17|16.27|16.61|16.24|16.1|16.7|16.8|17.56|16.93|17.61|17.76|16.92|16.3|16.2|||16.45|15.86|16.21|||16.4|16.65|16.47|16.9|17.42|16.53|16.37|15.99|14.94|14.45|14.78|14.76|14.94|14.9|14.54|14.06|14.05|14.5|14.75|14.93|14.15|14.73|14.4|13.24|13.03|13.12|12.08|11.46|11.37|11.53|11.92|11.4|11.37|10.11|10.39|9.95|9.69|9.43|9.21|8.805|8.495|8.9|9.02|9.31|9.11|9.22|9.41|9.57|9.42|9.27|9.645|9.78|9.86|10.4|10.45|10.29|10.49|10.32|9.595|8.72|9.265|8.965|9.2|9.025|8.785|9.25|8.745|8.86|9.46|9.18|8.85|8.68|8.12|8.19|8.215|8.115|8.26|8.605|8.92|8.9|9.1|9.325|9.825|10.02|9.955|10.72|10.05|10.77|10.87|10.97|11.19|11.79|12.96|11.949|12.1593|11.8024|12.57|11.89|11.26|11.52|11.22|9.81|9.62|9.28|9.23|9.62|9.88|9.21|9.27|9.51|9.41|9.59|9.3|8.73|6.51|6.12|5.74|5.87|5.51|5.56|5.66|5.66|5.61|5.43|5.45|5.42|5.33|5.54|5.53|5.82|5.65|6.3|5.56|5.86|5.54|5.42|5.83|5.2|5.47|5.23|6.19|6.15|6.5|5.74|5.1|4.87|4.46||4.18|4.57|4.64|4.3|4.09|3.92||3.99|3.75|3.72|3.66|3.51|3.67|3.84|3.81|3.89|3.85|3.96|4.12|4.03||4.3|4.18|3.8|3.92|4.21|4.03|3.89|3.99|4.39|4.41|4.22|4.31|4.65||||4.52|4.74|4.08|4.15|3.8|3.54
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|4.698|4.698|4.542|4.472|4.524|4.44|4.39|4.306|4.318|4.25|4.292|4.272|4.254|4.346|4.502|4.508|4.302|4.28|4.326|4.386|4.278|4.298|4.304|4.3|4.3|4.33|4.19|4.176|4.128|4.02|3.988|3.986|3.872|3.82|3.83|3.764|3.716|3.826|3.734|3.888|3.9|3.912|3.872|3.9|3.874|4.024|4.092|4.042|3.856|3.914|4.022|3.952|3.86|3.828||3.946|3.96|3.966|3.854||3.844|3.878|3.866|3.628|3.76|3.74|3.628|3.49|3.468|3.424|3.444|3.554|3.548|3.526|3.51|3.488|3.5|3.516|3.466|3.552|3.566|3.596|3.594|3.428|3.288|3.258|3.24|3.248|3.296|3.032|3.052|3.128|2.952|2.93|2.658|2.7|2.634|2.696|2.684|2.624|2.356|2.298|2.506|2.58|2.618|2.47|2.452|2.438|2.452|2.418|2.336|2.314|2.334|2.432|2.408|2.5|2.48|2.49|2.47|2.472|2.484|2.472|2.164|2.2|2.158|2.112|2.092|2.036|2.042|2.216|2.248|2.23|2.272|2.316|2.292|2.252|2.246|2.292|2.304|2.37|2.228|2.18|2.154|2.242|2.268|2.254|2.2|2.236|2.25|2.19|2.224|2.252|2.266|2.244|2.252|2.29|2.264|2.25|2.166|2.1|2.148|2.134|2.056|2.03|2.04|1.991|2.066|2.056|2.036|2.18|2.236|2.242|2.324|2.294|2.298|2.332|2.362|2.274|2.33|2.24|2.18|2.234|2.31|2.298|2.27|2.324|2.256|2.24|2.314|2.282|2.282|2.328|2.402|2.378|2.49|2.546|2.608|2.612|2.61|2.612|2.65|2.85|2.92|2.968|2.992|2.868|2.86|2.74|2.684|2.654|2.756|2.798|2.606|2.45|2.378|2.324|2.326|2.22|2.4|2.3|2.286|2.314|2.388|2.39|2.39|2.25|2.252|2.26|2.248||2.32|2.386|2.306|2.24|2.268|2.312|2.25|2.254|2.368|2.4|2.376|2.35|2.372|||2.25|2.25|2.286|2.19|2.15|2.172|2.228
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|85.67|86.45|88|87.28|86.75|86.4|89.47|89.22|89.42|86.4|86.35|86.99|87.03|84.95|82.65|83.47|82.3|80.6|80.95|78.5|75.83|74.6|75.28|74.2|76.15|76.4|79.38|79.38|79.62|81.67|80.95|81.58|82|82.5|79.17|79.33|77.72|76.6|74.15|77.53|76.98|76.39|77.61||77.58|79.67|81.83|82.2|81.33|83.28|81.67|81.88|81.78|81.33|||84.7|84.6||||80.7|78.7|76.85|79.47|76.15|76.95|76.3|74.4|75.62|76.45|77.33|77.14|77.42|78.1|76.75|78.8|79.58|76.88|78.4|79.53|76.1|77.83|75.47|74.25|74.6|76.4|77.28|82|78.75|78.2|78.7|76.25|75.22|68.6|67.22|66.75|66.48|66.6|66.85|66.45|65.67|68.55|68.3|71.03|70.7|70.1|86.4|85.62|85.62|85.38|86.75|86.3|87.78|88.6|87.53|83.53|84.25|83.28|83.28|84.9|85.62|82.2|82.15|82.6|84.2|84.75|87.28|86.7|86.3|90.3|91.83|92.8|90.1|88.35|89.28|89.78|89.08|89.08|87.53|87.47|87.38|88.55||88.65|90.05|89.28|91.92|90.8|92.85|94.25|99.25|102.85|106.25|105.8|107.15|105.9|103.75|96.8|96.8|96.2|97.03|95|94.1|92.85|91.2|92.8|92.85|89.65|89.92|91|90.65|91.8|91.62|91.7|92.1|95.03|92.5|91.42|90.2|91.88|94.7|96.55|97.9|97.6|97.9|98.85|98.6|98.58|97.1|95.88|95.9|96.05|94|96.2|97.42|100.9|97.67|96.65|100.8|105.5|107.55|108.9|108.7|108.5|108.2|108.8|104.9||98.9|101.2|99.25|101.3||98.95||99.35|100.7|95.67|93.95|93.83|94.8|94.4|95.88||100.1|99.85|100.33|99.42||100.6|99.33|99.42|97.67|96.55|100.4|100.1|99.33|99.33|106.4|108.6|108|110.05||||106.85|106.85|102.25|95.62|96.35|102.95
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|81.8|82.05|81.7|82.15|81.9|82.25|80.8||77.8|76.4||78.45|79.35|80.9|82.25|82.65|82.25|80.7|81.9|81.1|80.6|82.45|83.15|82.05|81.1|80.7|79.05|78.35|78.75|79.25|77.9|78.45|78.05|78.05|75.55|76.6|76.8|78.05|78.75|79.65|79.75|81|81.3|80.9|81.3|82.45|83.35|84.8|84.8|86.05|88.1|84.7||88|||87.15|87.05||||85.1|84.5|83.7|84|81.6|79.75|80|79.65|79.15|79.35|79.55|80.3|79.25|77.8|78.85|78.7|81.3|81.2|82.15|81.9|81.1|80.3|81.5|81.4|80.8|80.9|81.4|83.15|81.4|80.5|82.95|77.1|80.5|84.9|79.25|77.1|75.65|73.2|71.25|71.45|70.35|73.2|72.7|76|76.8|78.75|80.3|79.45|79.15|78.85|81.1|79.85|81.4|80.9|80.8|77|75.85|75.05|73|73.1|73.5|73.5|73.5|72.3|71.75|72|71.05|71.15|71.35|71.15|70.35|70.55|70.55||70.15|68.6|67.55|68.6|68.6|70.35|70.95|72||72|73.6|72.8|75.25|75.35|76.3|74.55||68.7|69.2|68.3|69.6|69.5|69.1|69.6|70.25||67.05|65.5|63.9|63.45|63.65|64|64.3|63.65|64.2|65|64.1|63.65|62.65|64.2|62.85|63.15|62.25|61.7|61.8|60.8|60.5|60.7|60.8|60.4|60|59.75|58.65|58.15|58.15|58.45|58.45|59.45|60.3|60.9|61|60.5|60.6|60.4|60.1|58.25|60.9|61.2|60.5||58.65|59.05|||60|58.15|51.85|||||44.65|45.6||43.65||44.75|45.23|45.23||44.45|43.27|43.12|44.25|45.52|46.3|45.73|45.27|45.23|45.02|45.73|45.02|44.95|45.73|45.67||44.4|||||44.45|44.35|43.48|42.2|42.2|42.75
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|7.19|6.92|6.93|6.98|6.95|6.91|6.99|7.06|7.16|6.67|6.6|6.76|6.83|6.71|6.54|6.7|6.83|6.6|6.59|6.4||6.44|6.44|6.39|6.43|6.55|6.35|6.35|6.46|6.36|6.34|6.43|6.45|6.23|6.16|6.19|6.12|6.06|5.94|6.12|6.27||6.3||6.3|6.26|6.13|6.13|6.06|6.09|6.13||||||5.84|||||5.65|5.63|5.64|5.73|5.77|5.65|5.67|||5.87|6.09|6.09|6.12|6.14|6.03|5.98|5.99|5.92|6.02|5.98|5.97|5.94|5.85||5.99|5.98|5.83|5.89|5.77|5.65||5.63|5.32|5.09|5.27|5.14|5.03|4.97|4.97|4.99|4.95||5.01|5.01|5.05||5.11|5.06|5.07||5.01|5.08|5.07|5.07|5|5.01|5.15|5.1|5.15|5.04|5.14|5.08|5.18||5.14|5.26|5.26|5.59||5.82|5.88|5.94|6.03|6.07|6.02|5.97|5.93|5.94|5.92|6.01|6.05|6.05||6.33|6.3|6.25|6.41|6.28|6.27|6.31|6.36|6.37|6.32|6.27|6.32|6.37|6.25|6.21|6.07|6.14|6.01|6.09|6.06|6.02|6|6.02|6.12|6.17|6.2|6.36|6.43|6.85|6.68|6.65|6.79|6.86|6.78|6.71|6.77|6.85|6.87|7|6.99|6.84|6.88|6.84|6.74|6.7|6.79|||6.94|6.7|6.88|6.84|6.8|6.87|6.72|6.81|6.89|7.07|7.12|7.17|7.06|6.95|6.81|6.45|||6.17|6.05|5.82||5.54||5.52|5.52|5.5|5.35|5.28|5.35|5.33|5.42||5.51|5.55|5.63|5.66||6.07|6.22|6|5.9|5.64|5.73|5.74|5.8|5.87|5.85|5.82|5.85||||5.98|5.83|5.89|5.67|5.46|5.48|5.38
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|419|441.5|494|504|493|486|471.5|464.5|461|440.5|465|467|450|423|396|392.5|397.5|399|358|350|332|329.5|317|315|298|302.5|312.5|333|344.5|355|355|351|343|333.5|329.5|346|339|347.5|353.5|372.5|386|381.5|371.5|370.5|366|364.5|361|361.5|355.5|371|360|370|370|367||372.5|386.5|387.5|||363|359|354|354.5|366|365.5|366.5|366|358.5|365|368|367|370|400|405|392|392.5|392.5|387.5|400|397|408|398|380|372.5|368|380|383|360|353|330|328.5|313.5|343|265|242.5|241|229.5|217|215|212|210|227.5|227|216.5|214|223|228|230|231.5|234.5|237|250|241|257|253.5|255|251|241.5|244|248|244|227|241|236.5|244|228|230|231.5|265.5|280|281.5|287|278.5|280|286|281|290|293.5|295|296|292|300||305|300|295|280|286|295|270|273.5|271|271|282|299.5|295|299.5|293|295|278|282.5|277|266|279.5|275|287|286|274|285|294.5|301|306.5|280|277.5|275.5|269|257|269|264.5|266.5|264.5|274.5|276.5|282.5|286.5|297.5|294.5|302|292|292|298|306.5|299.5|306|295.5|293.5|288.5|283|273|287|300|304|312|330|307.5|308|300|303|278.5|315|284|287||258.5|257.5|235.5|245|258|220|225|235.5|248.5|257||275.5|265|270|267|266|278|284|271|271.5|256.5|261.5|266|255|264|280|264|248.5|250.5|||275|255|200|183.8|192.8|185|200
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|72.2|72.3|73.2|72.1|72.2|72.7|74.25|71.05|69.1|67.65|68.2|67.5|68.2|68.6|64.3|65.8|67.25|66.35|65.5|65.5|62.45|63.15|63.05|63.35|62.05|62.25|62.85|64.4|62.55|62.75|62.75|59.15|57.8|56.6|56|56.9|55.15|55.75|57.3|59.75|62.85|62.4|62.45|61.1|63.35|64.4|64.1|62.75|66.15|67.85|67.85|67.15|65.8|66.85|||67.2|62.55||||60.2|57.7|51.85|53.7|53.9|51.9|51.6|52.2|52.2|53.2|53.5|52.2|53.4|53.9|53.8|53.8|54.4|50.7|52.5|50.8|50.95|50.58|47.23|46.4|44.35|41.3|40.7|42.1|39.6|39.62|38.9|38.35|41.11|||31.15|||30.05|30.45|31.38|||34.3|35.17|36.3|36.45|36.7|||36.6|36.7|35.55|35.4|35.5||34.9||35.02|35.6|34.25|34.2|34.7||||34.35|34.55|36.1||36.6|36.7||36.02|36|36.35|36.95|37.05||36.3||35.9||37.67|38.03|37.9|37.67|38|38|38.05|38|38.01|38.25|37.9|39.08|40.5|42.65|39.02|39.9|39.4|43.48|43.65|43.17|43.9|43.3|43.4|46.4|47.15|44.3|42.95|43.1|44.45|43.9|46|44.45|42.1|43.15|44|42.2|42.7|42.2|43.77|44.3|44.45|45.17|44.45|46|46.05|46.65|46.05|46.8|46.65|46|46.8|47.83|48.25|47.88|47.92|47.62|49.38|51.35|51.45|52.8|52|49.5|49.6|50.45||49.3|51.9|50.45|46.1||45.77|44.15|42.8|41.62|43.83|42.15|41.73|43.23|42.3|43.23||42.65|42.2|44.35|44.85||45.92|47.23|47.62|48.4|45.73|46.75|46.05|45.83|47.77|46.95|43.92|47.02|51.35|||45.4|40.4|35.92|35.17|35.02|35.5|35.77
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|30.6|30.55|30.04|30.18|30.14|27|27.78|27.15|26.52|26.16|26.02|26.36|26.34|26.23|||26.84||27.13|27.7|27.4|27.88||27.89||27.88|27.68|27.48|27.65|27.18|27|26.65|||26.02|27.06|27.55|27.03|26.52||26.75|26.38|26.56|26.53|25.78|26.18|26.5||26.76|27.12||27.62|27.9|27.8||||||||||||||30.06|30.42|29.96|29.38|||28.34||||26.6||||26.26|26.14||25.1||||||22.74||||||||||18.59||||||||21.84|22|||||23.76|24.44|24.28|||23.89|||||24.58|24.52|24.48||||24.95||||22.82|23.02||24.02||23.66||23.86|23.88||24.08|24.44|24.74|24.08||||24.52|24.86|25.1|25.08|25.42|25.2|25.24|23.88|23.56|23.82|23.67|23.24|23.84||24.14||||24.1|24.46|24.61|||24.58|24.54|24.58|24.46|24.4|24.3|24.52|24.72|25.3|25.04|25.14|26.32|26.06|26.4||28.08|27.38|27.1|27.36||25.8|25.8|25.56|25.8|25.24|25.37|25.75|26.9|27.28|27.86|26.9|25.57|24.62|24.38|23.96|23.84|24.22|23.82|23.62||23.14|23.42|23.92|23.92|||25.72|||||25.75|26.12|27.81|27.65|||||||||||||||||||||||
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||31.82|||31.57|32.67|32.73|32.88|32.77|32.52|32.77|32.05||32.52|31.52|||32.05|32.83|32||||33.58|32.77|33.52|33.3|33.35||||30.1|||||29.25||29.57|30.73|31.25|29.73|28.93|28.15|29|29.82|29.93|29.3|28.73|29.1|27.73|26.88||26.82||||||||25|||||||25.15|||25.73||25.45||25.57|25.15|25.68||||||23.4|||23.05|22.3|21.88|||||||20.77|20|||||20.01|20.5||21.2|||||||||||||||||23.3|||22.2|||||22.25|||||||||||||||||||||||||23.2|23.2||||23.05|22.68|22.82|22.52||22.73||||||22||||||||||||||||19.77||20.01||||||20.71|21.15|20.25|20|||20.82||||21.45|||||19.35|19.2|||||||||||||||||||||19.39|19.86|19.04|17.97|18.27|18.27|18.18|18.98|19.16|18.94|18.92|20.01|||19.02|18.46|18.94|17.05|16.39||16.12
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|19.04|18.86|18.85|18.84|19.19|18.06|17.77|18.03|17.51|16.96|17.18|17.27|16.83|16.98|16.5|16.83|16.43|16.34|16.44|16.62|16.95|17.87|15.97|16.05|15.74|15.39|15.4|15.19|15.15|15|14.73|14.59|14.56|14.66|13.95|13.31|13.19|13.39|13.21|13.61|13.9|13.88|13.75|13.67|13.92|13.83|13.68|13.78|13.5|13.41|13.21|13.24|13.11|13.3||13.19|13.34|13.51|||14.05|13.87|13.97|13.8|14.21|14.05|14.17|14.36|14.19|13.8|14.12|13.84|13.36|13.09|13.22|13.22|13.48|13.39|13.24|12.86|12.69|12.64|12.55|12.13|12.06|12.14|12.26|12.23|12.16|11.57|11.17|11.38|11.35|10.54|10.05|10.17|10.01|10.07|9.77|9.44|9.32|9.14|9.39|9.85|10.07|9.99|10.06|9.98|10.2|10.26|10.31|10.22|9.87|10.26|10.8|10.71|10.46|10.46|10.52|10.08|10.29|10.23|10.27|10.36|10.08|10.19|10.22|10.34|10.32|11.02|11.32|11.43|11.59|11.9|11.68|11.68|11.56|11.26|11|10.79|10.74|10.63|10.54||10.56|10.63|10.54|10.62|10.7|10.66|10.73|10.76|10.55|10.59|10.78|10.51|10.55|10.61|10.4|10.41|10.43|10.71|10.76|10.46|10.34|10.43|10.88|9.79|9.84|9.79|9.77|9.84|9.89|9.9|9.82|10.08|9.95|9.95|10.05|9.87|9.88|10.01|10.03|10.17|10.17|10.1|10.04|10.04|9.96|9.88|9.88|9.88|10.02|9.68|10.11|10.3|10.25|10.14|10.21|10.42|10.35|11.22|11.37|11.54|11.24|10.88|11.03|10.74|10.19|10.41|10.58|9.91|9.29||8.85|8.87|8.89|9.19|9.47|9.21|9.22|9.49|9.56|9.61||9.8|10.06|10.32|9.97||10.15|9.93|9.95|9.7|9.53|9.75|9.76|9.62|9.73|9.71|9.63|9.93|10.57|||9.69|9.45|9.64|9.63|9.5|9.73|9.88
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|83.1|82.9|82.4|82.6|83.1|83.4|83|83.3|84.8|83.1|86.3|88.3|86.6|84.6|84.5|84.6|81.8|81.6|82.9|83.3|83|84|84|82.9|83|83|81.4|82.5|82.2|84.5|87|87|80.3|78.6|76.9|77.2|78.8|80.4|79.6|79.9|79.6|80|79|80.8|81.5|83.1|82.9|83|81.9|80.4|80.4||80.2|82.6|||85|82.2|82.1|||81|80.6|81.2|82.4|82|81.9|80.5|79.2|77.9|77|77.7|78.7|79|80.1|81.9|82|83.8|84.2|80.9|81.4|78.7|80.2|80|78|78.2|78.4|77.9|77.9|78.8|78|77.4|77.5|78.4|79|80.2|78.7|75.6|73.8|71.6|70.2|68.3|69.9|70.2|72.7|74.7|72.9|75.2|75.2|73.4|74.7|76.4|76.4|75.8|77.3|76.7|78.3|78.3|76.3|73.9|73.9|73.9|72.9|73.5|72.9|72.7|72.2|72.6|71.9|74.7|75.5|72.2|71.7|71.3|70.1|70.9|72.5|74.4|74|72.9|72.3|73.9|75.4|72.8|71.6|66.9|65.5|63.4|63.7|64|65|66.3|64.9|67|67|67.3|67.7|66.4|65.3|63.4|62.8|63.2|61.9|62.9|63.4|63|63.1|63.4|62.1|63.8|64.4|63|64.3|63|63|62.7|62|61.2|62.3|60.7|61.9|60.6|61.6|62.1|62.4|62.4|62.6|63|61.7|62.2|62|62.8|64.5|63.8||63.5|63.6|63.2|61.8|60.6|61|62.4|64.3|64.5|65.8|66.2|62.7|59.5|58.3|53.3|53.6|52.7|53.2|53|53.5||54.6|54.7|54.7|54.9|54.9|55.4|57.2|58.3|59.3|58|57.5|55.4|50.1||51|50.7|50.7|50.9|50.7|51|50.7|51.3|52.5|50.4|50.5|50|52|||52.6|52.4|49.9|49.55|49.35|46.9|48.1
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|91.7|93|93.1|93.5|91.7|91.9|91.8|92|95.5|95.8|94.5|93|92.6|92.7|92.4|93.2|93|92.5|91.7|91.5|91.8|91.8|91.2|91|90.8|90.4|92|91.8|90.3|90|90|91.4|91|92|93|90.9|90|88.6|88.6|88.3|87.5|88.9|89|89.6|88.7|89.3|88.8|88|88.4|88.5|90|88|88.3|88||87.8|87.4|91|||88.7|87.9|85|86.8|88.4|88.7|86.1|85.2|86.8|85.8|87.5|86.3|87|85.5|87.9|87.5|88|87.8|86.8|85.9|88.8|89.1|88|88.8|87.2|87.8|87.6|90|88.5|88.7|88|89|90|88.8|86.4|87.9|87.5|86.5|86|85.3|84.6|87.7|87|88|89|88|87|87|87|86|85.2|87.7|87.9|89.3|88.8|87.2|87|89.7|89.3|88.6|87.9|88.8|88.3|88.9|90|88.9|89.2|92|87.4|90.2|95.8|90|86.5|88.4|88|89.9|89.3|88.6|86.5|85.6|85.9|87|88.2||86.3|86.2|86|86.4|86.2|89.8|87|85|86|88|89|87.5|91|86.6|87|88.3|87|90.3|89.5|88.5|89|86.3|86.6|86.5|85.7|87.4|87.2|88|87.1|88.4|87.1|86.7|85.3|87|87|87.6|87.4|88.4|89|90.2|89.4|89.4|89|90.9|88.2|91.8|91.4|90.8|92|93|91.8|93.8|93|93.4|91.5|90.9|90|92.9|92|93.1|95|93|91|87.8|85|84.4|84|82|83.6||84.8|86.4|84.4|82.3|78.5|76|78.9|82.1|85|88||89.4|85.7|85.8|85.6|85|87|87.8|88.4|89.6|89|92|92.5|91.1|94.2|95.5|93|95|97.4|||97|103|100.4|102.2|99|99.5|99.9
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|0.24|0.24||||||||0.21|||||0.21||||||0.21||||||||||0.2|||0.2|||||||||||||||||||||||||0.2|||||||0.18|0.21||0.21|||||||0.21||0.25|0.24|0.24||0.27|||||||||||0.15|||||||0.17|||||||||||||||||||||||||||||0.19|||||||||||||||||||||0.19||||||||||||||||||||||||||||||||||||||0.23||||||||||||||||||||||||||||||||||||||||0.25|||||||||0.24|||||||||||||||0.24
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|9.56|9.53|9.6|9.75|9.81|9.81|9.83|9.61|9.45|9.13|8.93|8.67|8.63|8.62|8.53|8.92|8.61|9|9.12|9.22|9.38|9.54|9.58|9.59|9.53|9.61|9.66|9.71|9.58|9.62|9.51|9.48|9.36|9.37|9.31|9.18|9.39|9.3|9.26|9.29|9.53|10.69|10.97|10.95|10.88|11.11|10.93|11.02|10.94|10.92|11.24|11.02|10.91|11.02||10.93|10.93|11.06|||10.85|10.71|10.84|10.38|10.65|10.47|10.66|10.35|10.21|10.05|10.19|10.29|10.17|10.31|10.36|10.24|10.12|10.25|10.28|10.46|10.56|10.09|10.11|10.02|9.92|9.9|9.88|10.04|10.3|9.76|9.85|10.01|10.54|9.78|9.29|9.54|9.19|9.53|9.45|9.46|9.44|9.57|9.83|9.96|10.18|10.24|10.74|11.24|11.25|11.45|11.25|11.78|11.67|11.96|11.39|11.24|10.92|11.18|11.11|10.86|11.16|11.19|11.02|11.12|11.06|11.7|11.84|11.73|11.54|11.96|11.8|11.82|11.88|11.9|11.85|11.9|11.97|11.93|11.95|12.06|11.41|11.28|11.13||11.32|11.62|11.46|11.52|11.52|11.39|11.46|11.41|11.39|11.45|11.65|11.65|11.74|11.54|11.63|11.65|11.79|11.94|11.89|11.7|12.05|12.04|11.77|11.68|11.77|11.9|12.12|11.96|11.95|11.88|11.98|11.94|12|11.91|11.87|11.69|12.14|12.19|12.59|12.94|12.87|13.07|13.02|13.02|13.04|12.93|12.82|12.88|13.01|12.98|12.89|13.06|13.06|12.87|12.62|12.8|12.52|12.92|13.01|13.41|13.24|13.3|13.25|13.33|13.48|14.31|14.09|13.8|13.9||13.47|13.64|13.57|14.03|14.25|13.96|14.18|14.37|15.05|15.15||15.37|14.81|15.37|15.35||16.75|16.04|15.06|14.96|14.85|14.81|14.61|14.78|15.33|15.27|14.89|15.01|15.45|||14.62|14.87|15.31|15.87|15.57|15.54|15.37
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|103.85|104.7|107.75|105.6|104.1|102.85|100.7|99.15|99.15|97.12|98.65|97.08|95.47|94.2|90.5|92.5|90.2|91.22|91.72|91.42|92.25|92.75|92.2|94.05|92.6|92.05|91.22|91.78|91.92|95.12|94.75|97.6|95.67|93.38|88.85|82.35|84.25|84.65|84.25|85.92|87.62|87.08|87.67|84.9|80|79.53||78.85|80.05|82.9|78.25||76.55|76.55|||79.38|79.38||||77.33|75.17|74.95|77.28|75.33|75.62|74.85|75.17|73.58|74.9|74.85|73.58|73.53|73.12|71.62|73.38|74.9|74.6|76.25|75.72|75.08|73.72|75.12|74.05|75.38|74.2|73.62|74.6|73.78|72.85|74.7|72.3|74.4|73.62|73.67|72.5|71.78|69.88|68|68|67.72|71.88|72.85|77.47|67.38|67.67|70.6|69.78|69.58|69.88|69.47|69.28|68.95|69.08|72.7|72.15|71.92|74.15|70.9|74.2|74.45|72.85|74.55|73.08|72.2|73.72|72|72.15|75.83|76.5|75.92|75.67|73.53|72.65|70.6|68.15|65.83|66.7|64|63.08|62.15|61.38||62.65|63.17|62.4|62.45|62.15|63.95|62.6|63.42|63.17|63.23|62.7|62.3|62.4|63.42|61.73|60.2|59.67|60.4|58.45|59.17|59.08|58.65|60.6|58.85|58.2|59.02|59.73|59.52|61.33|61.52|58.1|57.77|57.62|54.1|54.5|52.35|51.14|53.12|52.45|51.88|51.19|50.65|50.2|50.02|48.59|48.74|48.75|49.13|50.93|49.28||49.58|51.09|49.37|46.89|47.61|47.54|50.75|53.33|55.73|54.4|50.98|52.35|45.53|43.38|42.87|42.97|42.95|43.2||41.08||42.93|42.93|42.19|38.85|37.8|38.81|41.16|43.05||42.97|42.33|42.48|41.86||47.42|47.42|43.77|44.02|40.18|40.94|43.83|41.88|43.52|42.05|39.69|38.91|42.19|||44.12|44.12|44.88|42.74|38.4|38.58|39.63
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|2.774|2.742|2.77|2.804|2.848|2.87|2.836|2.86|2.828|2.814|2.812|2.842|2.83|2.858|2.812|2.844|2.832|2.764|2.806|2.78|2.658|2.698|2.712|2.712|2.606|2.592|2.598|2.568|2.53|2.488|2.478|2.464|2.468|2.476|2.474|2.496|2.446|2.48|2.48|2.526|2.564|2.562|2.552|2.532|2.5|2.546|2.544|2.57|2.536|2.566|2.622|2.544|2.462|2.488||2.498|2.516|2.524|2.518||2.452|2.462|2.462|2.438|2.506|2.568|2.562|2.56|2.504|2.47|2.5|2.494|2.474|2.58|2.6|2.542|2.55|2.52|2.496|2.51|2.492|2.438|2.406|2.308|2.284|2.248|2.288|2.264|2.314|2.218|2.17|2.186|2.144|2.116|2.006|2.01|1.979|1.946|1.98|1.891|1.864|1.924|1.858|1.92|1.972|1.97|1.985|2.008|2.064|2.044|2.052|2.058|2.066|2.098|2.086|2.12|2.13|2.124|2.12|2.108|2.128|2.124|2.116|2.142|2.066|2.106|2.152|2.2|2.23|2.31|2.362|2.378|2.318|2.326|2.338|2.336|2.346|2.342|2.33|2.292|2.28|2.312|2.228|2.204|2.23|2.256|2.254|2.25|2.32|2.25|2.252|2.314|2.318|2.37|2.308|2.312|2.28|2.262|2.228|2.188|2.2|2.202|2.18|2.172|2.114|2.156|2.204|2.156|2.188|2.226|2.232|2.236|2.254|2.236|2.182|2.186|2.19|2.186|2.192|2.172|2.142|2.15|2.168|2.198|2.164|2.176|2.144|2.164|2.148|2.128|2.12|2.19|2.214|2.226|2.25|2.234|2.22|2.194|2.138|2.154|2.16|2.27|2.31|2.39|2.372|2.364|2.374|2.304|2.262|2.226|2.292|2.284|2.27|2.25|2.23|2.222|2.262|2.236|2.236|2.05|2.05|2.096|2.218|2.246|2.334|2.312|2.27|2.308|2.324||2.374|2.424|2.336|2.244|2.248|2.346|2.258|2.266|2.31|2.362|2.324|2.364|2.446|||2.412|2.326|2.316|2.204|2.124|2.17|2.128
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|688|686|692|676|672|670|660|676|660|658|666|684|686|670|660|666|660|664|664|660|660|666|670|670|670|666|668|654|642|646|648|656|662|650|644|648|644|670|666|670|668|666|658|670|686|694|690|696|684|692|690|690|700|688||696|694|700|||692|686|684|688|676|690|658|654|646|664|664|684|640|640|642|636|626|626|616|618|610|604|602|610|608|606|610|600|610|604|600|582|602|590|590|586|574|546|520|512|512|508|516|524|524|516|520|524|528|516|516|534|530|536|538|532|514|530|526|500|479|470|478|475|482|481|506|490|480|491|496|508|506|512|500|510|514|530|530|516|540|544|530||524|510|512|520|520|524|520|522|536|530|530|526|530|528|512|497|496|481|475|480|477|474|485|495|506|502|504|506|484|485|478|490|489|488|495|490|488|485|487|490|490|489|516|502|499|499|500|510|508|520|493|490|466|459|453|457|451|459|472|485|482|482|466|436|437|421|425|415|405||390|398|405|400|400|400|382|410|429|424||399|425|425|418|420|400|431|407|420|404.5|410|410|410|410|410|396|406|401|||410|400|422|375|366|370.5|375
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|7.87|7.895|8|7.91|7.89|8.06|7.915|7.85|7.74|7.495|7.56|7.645|7.68|7.84|7.78|7.75|7.625|7.625|7.85|8|7.86|7.945|7.895|7.97|7.92|7.925|7.825|7.87|7.915|7.975|8.235|9.53|9.61|9.465|9.58|9.615|9.72|9.745|9.45|9.635|9.825|9.63|9.37|9.325|9.37|9.655|9.25|9.105|9.105|8.725|8.575|8.74|8.695|8.645||8.44|8.495|8.585|8.625||8.625|8.635|8.38|8.115|8.245|8.105|7.89|7.745|7.585|7.53|7.59|7.65|7.55|7.415|7.34|7.27|7.035|7.175|6.845|6.94|6.855|6.805|6.83|6.62|6.46|6.395|6.475|6.49|6.575|6.4|6.25|6.39|6.315|6.35|6.045|6.14|6.08|5.935|5.73|5.77|5.78|5.745|5.935|5.94|6.135|6.15|6.03|6.17|6.15|6.35|6.34|6.73|6.925|6.9|6.85|6.84|6.75|6.685|6.575|6.58|6.595|6.415|6.455|6.455|6.22|6.16|6.275|6.375|6.5|6.69|6.735|6.85|6.92|6.845|6.88|6.785|6.76|6.72|6.775|6.48|6.84|6.825|6.75|6.725|6.865|6.885|6.985|6.965|7|7.005|7.015|7.19|7.275|7.32|7.26|7.42|7.3|7.18|7.095|7.17|7.085|7.08|7.05|6.985|6.765|6.96|7.13|7.225|7.305|7.305|7.48|7.385|7.505|7.475|7.6|7.67|8.1|7.385|7.46|7.25|7.525|7.63|7.61|7.545|7.435|7.395|7.115|7.04|7.065|7.085|7.16|7.15|7.51|7.15|7.14|7.075|7.3|7.23|7.13|7.15|7.17|7.46|7.67|7.905|8.165|7.965|8.03|7.97|7.64|7.625|7.62|7.51|7.44|7.245|7.045|7.065|7.225|7.14|6.93|6.78|6.585|6.74|7.075|7.325|7.33|7.22|7.095|7.07|6.915||7.2|7.33|7.13|7.05|7.16|7.13|7.245|6.88|7.225|7.155|7.265|7.36|7.735|||7.905|7.78|7.67|7.555|7.125|7.215|7.19
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.95|15.22|15.47|15.32|15.32|15.29|15.33|14.73|14.81|14.11|14.23|14.26|13.96|14.09|13.88|14.01|13.52|13.25|12.81|12.62|12.77|12.77|12.59|12.27|11.84|11.53|11.89|11.83|11.76|11.93|11.94|11.74|12.1|12.01|12.1|12.29|11.86|11.28|10.89|11.31|11.2|11.36|11.42|11.63|11.78|11.56|11.15|11.23|11.12|11.42|11.03|10.93|10.83|10.6||10.76|10.9|11.06|11.14||11.12|10.94|10.47|10.51|10.89|11.2|11.16|11.18|10.66|11.29|11.58|11.76|11.73|11.88|12.05|11.71|11.57|11.44|10.97|11.61|11.9|12.05|12.37|11.21|10.7|10.8|10.88|10.73|10.75|10.04|9.855|9.845|9.98|9.12|8.085|8.16|8.215|8.12|8.095|7.98|7.9|8.025|8.35|8.665|9.335|7.825|7.9|8.105|7.97|7.715|7.985|7.89|7.93|8.17|8.38|8.44|8.225|8.44|8.435|8.2|7.92|7.8|7.39|7.34|7.02|6.98|7.01|7.26|6.985|7.085|7.83|8.02|7.53|7.28|7.09|7.09|7.255|7.275|7.17|7.1|7.155|6.965|7.06|7.02|7.215|7.145|7.12|6.995|7.11|6.945|6.97|6.85|7.025|7.145|7.34|7.405|7.59|7.625|7.28|7.045|7.075|7.425|7.2|6.97|7.315|7.42|7.645|7.525|7.385|7.69|7.695|8.08|8.165|7.64|7.75|7.77|7.895|8.105|8.175|8.105|7.99|8.035|8.2|8.375|8.125|8.2|8.2|8.175|8.325|7.855|8.13|8.135|8.52|8.56|8.515|8.63|8.755|8.75|8.4|8.285|8.16|9.82|10.3|11.38|9.915|9.485|9.62|8.595|8.3|7.615|8.205|7.82|7.785|7.85|7.425|7.45|7.4|7.39|7.2|6.3|6.44|6.565|7.135|7.265|7.55|7.28|7.5|7.845|7.745||8|8.155|7.195|7.23|7.25|7.37|6.94|6.89|7.035|7.2|6.93|6.705|7.115|||7.815|7.8|8.1|6.875|6|6.665|6.785
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.13||1.2|1.21|1.19|1.25|1.12|1.1||1.05|0.97||0.95|||||0.9475|||||||0.93||0.9025|||||||||0.7875|||0.8375|||0.95|0.965||||0.955|||||||||||||||0.785||||||||||||||0.715|0.7|0.692||||0.695|||||||0.58||||||0.45||||||||||0.47|||||||||||0.5||||||0.485|0.485|||||||||0.55||||0.535||||0.555|||0.63|||||||||||||||||||0.7025|||||||||||||||||||||||||0.625|||||||0.62||||||||||||0.62|0.61|||||0.5444|0.5275|||||||||||||0.44||0.4545||||0.4405|||0.419||0.3665|||0.3945|||0.473|0.51||0.5|||||0.42|0.303
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|36.85|36.85|37.27|37.17|37.38|37.52|36.7|36.8|36.4|36.05|36.1|37.02|37.08|37.02|37.08|37.12|36.95|36.85|37.23|37.08|37.62|37.62|38.65|38.95|38.05|38|38|38||37.9|37.9|37.95|37.9|37.55|37.4|35.3|34.85|35.4|34.7|36.8|37.85|37.95||37.52|37.23|37.38|37.52|38|38.05|39.58|37.95|38.8|38.1|37.17||36.95|37.02|38.05|||38.5|37.42|37.12|36.4|38.3|38.75|38.15|37.33|36.6|36.35|35.77|36.8|36.7|36.5|36.85|36.5|36.35|36.65|35.12|36.8|37.12|36.95|37.92|37.02|36.6|36.6|36.85|36.55|36.3|35.08|34.7|35.33|36.25|35.02|33.62|32.9||32.95|33.58|31.07|31.23|29.88|30.45|32.75|33.23|32.9|33.08|32.65|33.5|32.75||33.3|33.08|33.02|34|33.27|33.05|33.27|33.38|33.15|32.95|33.58|31.82|32.6|31.1|30.5|31.07|29.77|30.55|32.1|34|34.25|33.92|33.58|33.7|33.4|32.5|32.25|32.75|32.95|32.7|32.75|32.6||34.25|34.45|34.55|34.15|34.9|34.25|34.45|34.65|34.65|35.02|34.95|35.62|35.38|35.33|35.83|35.65|35.77|36.45|37.02|37.52|36.9|36.95|37.17|36.5|36.7|37.12|38.3|38.7|37.73|34|34.25|35.33|34.35|34.8|34.6|34.65|32|32.1|30.65|31.07|30.75|30.2|30.6|30.65|30.05|29.88|29.32||29.52|29.07|29.32|29.57|29.15|27.27|27.07|27.4|27.55|28.95|29.65|31.02|32.95|32.4|32.3|32.1|33.6|31.07|31.52|31.38|30.2||30.05|30.45||31.18|30.8|30.25|30.15|30.4|30.45|31.57||32.45|33.5|33.52|33.15||33.08|32.6|32.75|32.3|32.05|32|29.23|25.32|26.45|27.62|29.88|31.38|31.43|||31.52|30.4|29.7|28.95|27.07|27.6|28.45
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|39.65|39.95|38.4|38.6|38.4|38.75|38.25|38.6|38.85|37.9|37.45|37.1|37.05|37.15|36.8|37.45|36.7|36.4|36.55|36.25|35.9|36.5|36.3|36.65|36.05|36.35|36.9|36.65|36.75|36.5|36.1|36.4|35.75|36.05|35.2|35.35|34.8|35.65|35.55|36.5|36.8|37|36.65|36.5|35.5|35.5|35.5|34.8|34.2|33.9|34.2|33.95|33.95|33.6||32.65|33.5|33.4|33.9||33.45|33.45|33.25|33.5|34|34.15|33.85|33.6|33.25|32.8|33.4|33.25|33.45|33.7|33.7|32.85|31.55|31.6|31.15|31.9|32|32|32.3|31.6|31.5|31.65|31.6|31.5|32.3|32|31.9|31.8|31.95|31.65|29.8|29.6|29.3|29.8|29.5|29.2|28.75|28.5|29.9|29.7|30.4|30.15|30.5|30.9|30.8|31.35|30.85|31.65|31.55|32|32.25|31.7|32.2|32|32.25|32.2|31.7|32.05|32.45|32.55|31.8|32.4|32.65|32.85|32.75|34.7|34.4|34.8|34.05|33.75|32.75|32.6|32.5|32.2|32.4|32.4|31.65|32.25|31.7|31.35|30.4|30.3|28.4|27.1|26.6|26.4|26.45|26.45|26.65|26.5|26.6|26.6|26.65|26.4|26.2|25.7|25.55|25.9|25.5|25.15|25.2|25.4|25.55|25.7|25.7|25.95|26.15|26|26.5|26.15|26.15|26.5|26.45|26.5|26.5|26.3|26.45|26.45|26.6|27.1|26.55|26.4|26.4|26.5|26.55|26.6|26.55|26.65|27.1|26.8|27.85|27.9|27.5|28|27|26.45|26.6|27.75|27.75|28.15|28.4|27.4|27.7|27.05|26.6|26|25.7|25.65|25.6|25.1|24.85|24.85|25|25.2|26.25|25|24.95|24.85|25|25.4|25.75|25.55|25.5|25.75|25.5||25.45|25.75|25.7|25.6|25.1|25.35|24.7|24.95|25.3|25|24.7|25.3|25.5|||26.35|26.85|27|26.1|25.1|25.6|25.95
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|691|697|691|683|679|692|690|700|669|697|730|732|749|752|752|755|750|769|809|806|813|811|811|811|782|773|730|725|731|732|733|760|754|715|717|733|751|770|762|728|715|710|689|677|682|654|665|675|680|672|660|671|689|663||669|668|644|||628|637|637|623|630|613|620|618|598|592|608|615|640|644|632|620|610|590|578|560|540|528|502|500|500|502|499|510|482.5|455.5|452|446.5|448.5|455.5|474|474.5|473|476.5|475|466.5|471|467.5|479|482|475|470|457|447|446|439.5|440|444|439|430|440|415|418|427|425.5|419|426|440|442.5|449.5|443|438.5|444.5|436|438.5|435|423|430|444|443|440.5|445|445|450|447.5|448|454.5|456|460||455|451.5|462.5|458|442.5|465|453|461.5|461|465|469|468|471.5|460|460|486|426|420|423|420|422.5|423.5|426|416|408|406|405|395.5|405|410|405|404.5|400|378.5|390.5|398.5|390|393|402.5|407.5|409.5|425|431.5|443|418.5|427|406|400|368|375|350|362.5|365|360|375|369|373|368|379|382|398|398.5|405|414|419.5|427|426.5|426|421.5||414|408.5|410.5|410.5|405|410|400|413|412|418||360|345|340|340|350|365.5|380|375|380|356.5|318|319|317|317|311.5|302|291|304|||292|273|267.5|257|255|253.5|255
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|1.1425|1.148|1.1565|1.14|1.1315|1.1365|1.12|1.1365|1.091|1.0925|1.13|1.128|1.121|1.1425|1.1|1.114|1.13|1.057|1.092|1.107|1.106|1.132|1.1435|1.15|1.144|1.1365|1.142|1.128|1.149|1.1605|1.1625|1.17|1.177|1.177|1.17|1.1905|1.1475|1.178|1.1565|1.185|1.201|1.2175|1.209|1.222|1.194|1.2165|1.2285|1.18|1.19|1.207|1.2225|1.215|1.2305|1.224||1.272|1.254|1.182|1.184||1.2755|1.38|1.377|1.46|1.3425|1.204|1.1945|1.208|1.17|1.164|1.16|1.13|1.132|1.139|1.135|1.1245|1.165|1.185|1.1885|1.139|1.188|1.012|1.024|1.026|1.018|1.022|1.0145|1.0265|1.0375|1.07|1.05|1.009|0.995|1.0105|0.9652|0.992|0.99|0.98|0.9606|0.8928|0.9032|0.924|0.9558|0.945|0.9326|0.92|0.936|0.9182|0.9288|0.9354|0.934|0.9518|0.944|0.9654|1.01|1.005|0.95|0.9624|0.9734|0.933|0.94|0.9504|0.939|0.9666|0.9194|0.92|0.932|0.914|0.9418|0.974|0.99|1.01|1.022|1.027|1.034|1.0325|1.0195|1.032|1.019|1.001|1.0125|1.005|1.0245|1.06|1.0575|1.056|1.077|1.079|1.095|1.083|1.109|1.127|1.106|1.1|1.09|1.072|1.09|1.1155|1.142|1.049|0.996|0.9912|1.01|1.014|0.9518|1.013|1.133|1.1655|1.15|1.107|1.138|1.141|1.15|1.177|1.1615|1.155|1.184|1.152|1.1915|1.152|1.166|1.165|1.208|1.2265|1.259|1.191|1.165|1.166|1.1675|1.179|1.204|1.1895|1.2315|1.206|1.245|1.22|1.266|1.248|1.222|1.189|1.184|1.232|1.23|1.2695|1.2645|1.255|1.296|1.305|1.327|1.3325|1.34|1.332|1.3725|1.39|1.345|1.3545|1.365|1.3545|1.335|1.2925|1.282|1.364|1.354|1.3545|1.3105|1.3|1.289|1.3425|1.2705||1.346|1.267|1.251|1.237|1.27|1.264|1.294|1.34|1.0525|1.043|1.015|0.98|1.041|||1.006|1.012|0.99|0.9782|0.925|0.9498|0.93
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|23.23|26.45|27.23|27.77|27.77|28.35|29.12|28.6|28.15|26.15|25.48|25.68|25.43|26.15|25.12|25.77|25.18|25.18|24.75|24.95|25.02|25.07|26.05|25.82|25.18|25.32|25.07|25.23|25.32|24.35|24.25|24.2|24|23.12|23.18|22.9|22.75|22.7|21.85|23.07|23.88|24.55|24.7|24.35|24.35|24.9|24.5|25.73|25.07|26.1|26.55|26.5|25.77|25.88||25.68|26.25|25.52|||26.15||24.9|24.7|25.25|25.43|25.27|25.07|24.9|25.23|25.6|26.45|26.55|27.38|28.4|26.6|26.05|26.4|25.62|26.45|26.6|26.55|26|25.8|24.95|24.55|25.32|23.88|24.75|22.8|21.38|21.93|21.82|20.65|17.84|17.33|16.8|16.34|16.22|15.85|16.04|15.84|17.35|18.64|20.02|19.38|20.12|19.96|19.63|19.86|19.66|20.6|20.7|20.9|21.57|21.43|21.48|21.88|15.75|15.77|16|16.65|16.14|16.36||14.94|15.91|15.93|15.36|16.66|16.47|16.65|16.82|17.06|17.82|18.74|17.42|17.27|18.42|16.9|17.21|17.7|16.49||16.3|16.49|16.8|16.59|16.04|15.96|15.95|16.26|16.49|16.78|16.67|17|17.14|17.06|16.08|16.69|17.34|17.6|17.33|17.9|17.48|17.57|16.77|19.57|24.15|24.7|24.6|24.95|25.68|24.45|24.8|24.7|25.23|24.35|25.23|24.7|24.8|25.32|27.2|27.52|27.38|27.88|27.38|28.35|28.9|28.15|29.07|29.48|30.45|30.75|31.23|31.18|30.95|30.85|30.1|30.05|30.15|31.27|32.7|34.5|31.48|29.12|29.23|27.38|25.77|25.18|25.82|26.65|24.75||22.45|23.02|22.65|22.85|23.68|24|24.35|25.38|25.52|26.05||25.52|25.93|27.02|26.8||29.62|30.55|28.7|29.27|28.9|28.3|27.18|27.18|26.98|26.8|26.6|26.1|27.18|||26.6|25.57|26.05|25.43|24.15|24.15|24.2
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|203|203|206|206|204|208|193|196|195|198|200|201|200|207|202|210|214|236|240|216|213|223|226|231|225|220|217|220|219|205|201|204|205|205|198|199|192|204|207|197.5|209|206|199.5|196.5|190|194.5|193|193.5|184|176.5|174||167.5|158.5|||151.5|152|149.5|||150|144.5|141|139|141|141.5|142.5|144.5|146|148|149.5|149|147.5|153.5|149.5|147|145|143|140.5|139.5|136.5|137.5|130|138.5|130.5|131|132.5|128.5|126|124.5|128|118|122|125|126.5|126|119|116|114|114|112|118.5|114.5|122.5|124.5|127|132|126|130.5|128.5|130|129.5|129|132.5|126.5|125.5|127|128.5|126.5|127|122.5|122|122.5|123.5|121.5|119|115|115.5|125|127.5|128|145.5|145|146.5|153.5|150|145.5|146.5|144.5|142|148.5|152|158.5|152.5|146.5|149|142.5|142.5|143.5|143|140.5|133.5|132.5|128|132.5|126|133.5|134|140.5|133.5|130|126.5|125.5|124|121.5|123|126.5|128.5|130|133.5|145|146.5|141.5|144.5|140.5|140.5|135|143|147|135.5|131|131|130.5|128|126.5|127|125|124.5|129|126|126|134|127||118|117.5|112|109|104|107.5|116.5|116.5|134.5|119.5|103.5|99.6|90.4|91|91.8|93|92.4|91|91|93||90.8|91.6|88|84.2|84.2|87|88|87.8|88|88|89.4|89|86.4||91.2|91|94|89.8|91.2|90|90.8|88|87.2|86.6|85|84|84.6|||82|80|80|80|75.8|73|69
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|49.72|49.66|50.51|50.64|50.15|50.12|50.7|50.7|50.7|49.08|48.95|47.95|47.69|47.48|47.11|47.11|47.2|45.53|45.82|44.49|44.06|44.71|44.41|44.75|44.34|44.67|44.38|44.26|48.75|48.47|48.41|48.26|47.58|46.31|45.37|45.92|46.35|46.5|45.64|46.64|47.09|47.75|46.35|45.72|46.07|46.58|46.74|46.52|46.25|46.01|45.68||44.86|44.86|||45.08|45.41||||44.26|43.11|41.25|43.2|43.05|43.34|43.2|43.83|43.44|43.93|44.16|43.89|43.46|43.91|43.58|43.67|43.63||43.75|44.36|44.06|44.38|43.75|43.58|43.28|44.1|44.36|44.98|44.8|45.14|46.76|45.41|44.45|42.17|42.91|42.27|42.23|41.43|40.63|40.63|42.03|44.22|46.24|46.74|46.17|47.58|48.32|48.16|47.58|47.15|48.16|48.02|49.05|49.47|49.62|50.35|49.23|48.88|46.99|46.54|46.33|46.4|46.48|45.7|45.64|45.92|45.94|46.09|46.68|46.37|46.09|44.88|44.96|45.98|45.74|43.09|42.68|43.54|43.22|43.44|43.63|43.97||45.08|44.77|45.02|44.57|44.96|44.16|44.49|44.49|44.61|45.55|45.21|45.39|45.29|45.35|45.53|44.84|45.23|45.1|44.71|44.26|44.2|43.95|45.37|45.53|44.8|44.88|46.44|46.81|43.15|44.18|43.13|43.24|43.13|42.44|42.54|41|40.04|40.45|40.84|41|39.65|39.87|39.58|37.82|38.31|38.52|37.86|37.49|37.9|37.72||37.8|37.92|39.58|38.81|39.3|38.58|41.84|42.66|44.02|44.3|43.13|43.28|41.31|40.1|39.63|38.99|38.83|37.66||35.91||35.52|35.52|34.31|32.65|32.45|32.86|34.15|34.76||34.62|33.74|33.53|33.35||36.49|36.49|34.4|32.02|30.4|30.37|30.31|28.8|29.16|29.06|28|29.47|31.26|||31.38|31.38|32.71|30.48|31.2|31.95|32.82
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|74.3|74.6|75.7|76.2|75|74.7|73.7|73.3|72.3|70.9|71.8|72.7|72.4|72.4|70.5|71|71.3|70.6|71|72.5|72.9|73.1|75.7|74|73|73.1|72.8|70.8|70.2|71.2|71|71.3|70.6|70.6|68.4|68.5|69.4|71.5|69.8|72|72|71.9|71.8|71.5|70|69.8|67.9|67.3|65.6|65.3|64.9||65|64.5|||65.1|65.3|63.9|||63.1|61.5|61.6|62.1|61.3|60|56.3|55.9|56|57.1|58.4|59.5|60.7|62.4|61.4|60.2|58.6|57.7|57.2|56.4|55|55.5|55|55.2|55.5|55.6|56.4|57|57.5|56.2|57.5|58.6|57.7|53.9|54.1|53.7|51.5|50.7|50.1|48.9|48.95|52.1|51.8|54.5|56.2|55.8|57.2|57.6|57.5|56.6|57.9|57.2|57.3|56.1|56.2|57.1|57.9|58.2|58|59.5|60.5|60.1|59.4|60.2|58.4|58.8|59.2|59.2|61.1|61.4|60.6|58.4|57.1|57.9|57.9|57.6|57.8|57.8|56.8|57.3|59.2|58.7|58.4|57.5|56.9|57.2|57.6|57.9|57.5|56.1|57.4|57.5|56.7|55.7|56.3|55.3|55|54.8|54.4|54.5|55.1|53.9|53.4|54|53.4|54.3|53.9|53.7|54|55|50.9|49.7|49.05|49.9|51|51|48.25|48.9|47.5|48.05|48.4|48.9|48.2|48.5|49|47.1|47.5|48.65|51.4|51.3|51.4|51.5|52.1||53.5|52.2|53.9|51.5|49.75|48.3|51.9|52.4|53.3|55.5|56.2|61|59.5|59|59.3|59.2|57|56|56.1|52||52.5|52.7|52.9|50.4|51|52.6|51.5|52.8|53.5|50.4|47.7|46.6|46.45||48.55|48.1|46.55|46.45|47.1|48.65|47.9|46.75|46.15|47.4|47.2|45.65|47|||45.6|45.25|46.25|46|41.65|42.9|42.75
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|215|213.5|216.5|208|210|210|207.5|211|212.5|214|222|227.5|232.5|233|233.5|230.5|226|230.5|232|220.5|219|219|219.5|217|209.5|208.5|207|209.5|211.5|208|211|211|210.5|207|205|202.5|201|202.5|192.2|187.8|187|184.4|180|178.8|175.6|178.8|178.4|177.6|178.8|182|182.8||183.2|183.4|||186|187||||187.6|187|186.2|187.4|189.8|187.8|186.8|181.8|170.2|175|171.4|170.2|172.4|176.4|181.4|184.8|204.5|205|203.5|204|202|202.5|201.5|204|202|204|203|204|201|199.6|207.5|201|205|205.5|207|196.2|192.6|188.4|182.6|182.8|176.4|181|175.8|186|183.4|182.6|182|183.4|180|182.8|186|184.8|188|189|192.4|191.4|191|188.4|191.2|193|193|183.2|183|181.8|181|184|176.6|177.6|183|180|183.4|181.6|179.4|180.4||180|187|181|178|175.2|176|176.2||165.8|168.2|167.4|168.8|166.8|164.4|162.2|162.2|161.2|161.8|162.2|162.8|163.8|164|163.2|160.6|158.6|160||||156.4|158.4|||159.4||172.2|173.8|170||170|154.2|||153.2||161.2|158.2|160|157.2|155.4|160.8|154||148|144.26|141.6||127.6||127.6|125.2||||126.2||||131.2|131.6|||||126.4|124|127.6|||||||||127.33|||||129||124.95|||||116||||106.29|106.35|101.35|99.5||||||95.81||94.51||90.53|
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|133.4|134.6|134.8|133.2|132.8|132.6|132|130.2|129.2|132|130.8|130.4|129.6|128.6|126.6|126.6|126.6|125.2|127.6|125.8|129.6|127|127.8|127.8|129|126.6|128|127.6|127.4|127.4|127.4|126.6|126.4|125.6|124.6|127.4|125.8|124.2|121.6|122|122.2|121.6|121|119.8|119.2|121.4|120|119|119.4|122.8|122.4||123.2|123.8|||124.4|124|121|||121|120.6|119.4|119|120|121.8|119.8|118.6|119|118.8|121.4|119.8|118.8|119.8|119.6|119|120|123.2|119.2|120.4|122|119.4|126.8|126.8|128.4|128.4|128.4|128.6|127.6|127.8|129.4|128|130|126.8|125.6|126|124|119.2|117.8|118.2|116.8|123.6|125.2|128|128.4|128.4|127.6|128.4|130.2|128.4|127.8|129.2|128.2|127.2|128.8|125|126.8|126.8|128|128.2|128.2|128.8|125.6|124.4|125.2|126.8|127|127.4|130.6|127.2|128.2|131|130.6|128.6|127|127|125.8|125.2|124|124.4|126|124.4|123.2|122.8|126.4|124.6|120.6|123|124|125.6|126.6|124.8|121.6|118.6|119.4|116.2|116.6|116|115.6|116.8|117.2|117|117|116|115.4|114.4|114.6|114|115.2|119|116|112|112.4|110|111.6|111.2|108|109|108.2|107.8|106|106.2|106.8|103.8|102.8|102.6|103.6|105|105.2|110|108.2|108.6|104.6||106.6|108.8|104.4|104.6|104.4|105.8|107.6|108.2|111.8|109.8|110|109|107|108|104.6|108.6|108.2|107.4|104.6|99.4||99.9|100.6|101|99.2|97.3|97.3|99|100|102.6|100.6|99.5|100.2|98.7||102.6|102.8|100|101.2|102.4|101.4|99.1|99.9|101.4|102.8|101.6|109|112|||109.8|109.6|106|100.2|97|98|100.2
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|460.4|460|473.8|465.4|459.6|468.6|453.8|456|438.6|441.2|465|495|493.8|486.4|456|444.2|437.6|442.6|477.2|470.8|459|462|462.8|466.6|465.6|485.8|470.8|482.6|498.4|495.2|493.4|496|485|481.2|468|483.2|478.4|480.8|465.4|454.4|466|455.2|456|477.6|477.4|481.8|449.8|436|440|448.2|445||395.6|395|||388|393.4|385.2|||371.8|364|371.2|374|366.4|356.8|354|356.6|345.2|352.4|348.8|353|364|379|353.6|350|345|330|326|320.8|319.4|313|315.2|318|309.8|309|308|305|309.6|305.4|308.8|302.2|304|319|320.6|308.8|292.4|289.4|289|273|274.4|298.6|298|313.4|318|316.2|326.2|327|335.6|324.8|329.6|325.6|332|337|301|300.6|291.8|290.4|290.4|296|293|284.6|287|292|276.6|263.4|254|257|263.4|265|266.6|265.8|257.6|246.2|235.6|229.8|226.4|222|219|226.6|229|229.6|234.2|241.6|243.6|245.6|233.8|233.4|231|237.4|238|237|242|230.2|223.4|215.8|216.8|214.6|217.4|218.6|218.6|212.8|211.8|211|210|213.4|212|212.6|214.8|227|227.6|225|238|231|236|236|222.8|231|235.8|225|232|222.6|210.8|206.8|208.6|209|207|199.8|204|198.9|203|198.4|200.8||191.8|185|177.4|177.7|171|176.1|185|183|201|185.6|177.7|176.2|176|171.7|166.3|155.5|156.8|158.5|158.5|158||146.9|150|141.2|139.8|137.7|140.3|145.1|143|143.5|140.4|136|133|129.5||132|129|126.4|127|122|108|112.2|112|112.2|109.3|102.5|103.9|113.5|||114.9|110.1|100.1|102.6|100|92.15|93
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||2.86|2.88|||||||||||||||||||||||||||2.6|||||||||||||||||||||||2.61|||||2.4||||||||||||||||||||||2.84||||||||||||2.6|2.06||||||||||||||||||||||||||||||||||||||||||2.75||||||2.54||||2.51||2.51||||||||||||||2.65|2.58|||2.69|||2.68||2.66|2.59|2.57|2.5|2.56|2.58|2.5||||2.4||2.35|2.27|2.27|2.37||2.5|2.46|2.44|2.3|2.23|2.23|2.22|2.4|2.28|2.37|2.15|2.21|2.31|2.3|2.37|2.4|2.49|2.25|2.33|2.35|||2.28|2.38|2.37|||2.3|2.45
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|10.66|10.84|11|11|10.68|10.58|10.46|10.48|10.44|9.85|9.86|10|10.1|10.4|10.24|10.52|10.24|10.16|10.36|10.26|10|10.5|10.72|10.66|10.94|10.82|10.92|10.86|10.64|10.48|10.26|10.1|10.02|9.9|9.94|10|9.81|9.99|9.8|10.12|10.08|10.02|10.12|10.08|10.04|9.91|9.5|9.42|9.38|9.37|9.34|9.47|9.38|9.45|||9.65|9.61|9.52|||9.55|9.38|9.33|9.5|9.58|9.38|9.43|9.33|9.12|9.3|9.47|9.1|8.98|8.99|9.07|9.1|9.08|9.02|9.03|9.15|9.16|9.23|8.88|9.07|9.09|9.25|9.2|9.32|9.15|8.76|8.95|9.06|8.96|8.51|8.4|8.72|8.43|8.07|7.93|7.62|7.76|8.22|8.33|8.56|8.46|8.31|8.6|8.84|8.63|8.68|9.05|8.8|8.78|8.86|8.76|8.59|8.68|8.41|8.36|8.42|8.47|8.08|8.37|8.32|8.43|8.44|8.6|8.69|9.1|9.43|9.6|9.61|9.75|9.7|9.6|9.3|9.48|9.56|9.48|9.48|9.52|9.5|9.51|9.62|9.6|9.63|9.63|9.9|9.66|9.52|9.5|9.34|9.32|9.38|9.51|9.52|9.62|9.5|9.29|9.28|9.49|9.46|9|9.34|9.13|9.34|9.36|9.33|9.31|9.33|9.54|9.55|9.53|9.52|9.55|9.41|9.19|9.25|9.03|8.35|8.52|8.48|8.63|8.5|8.5|8.12|8.03|7.87|7.71|7.76|7.64|8.2|7.91|8.02|8.11|7.6|7.22|6.87|6.7|6.68|7.36|7.75|8.07|7.3|7.01|6.98|6.96|6.72|6.87|6.6|6.47|6.43|6.13|6.12|5.91|6.1|6.15|6.2|5.89|5.8|5.95|5.92|6.18|6.1|5.91|6.02|6.3|6.39||6.74|7.06|6.68|5.94|5.94|6.08|5.83|5.97|6.2|6.43|6.2|5.43|5.94|||6.1|6.15|5.65|5.22|5.25|5.66|5.8
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.64|4.71|4.68|4.65|||4.7|4.69|||||||||4.72||||4.94|5.28||||||||||||||||||||||||||||||||5.46|||||||||5.48||||||5.59|5.55||||||5.38||5.38|||||||||||||||5.63|||||||||5.23||||||||||||||||5.63||5.47||||||||5.35||||5.7|6.05|||||||5.64||5.6|5.44||||||||||5.45|||5.47||5.48||||5.47|||||||||||||||||||5.7||||||||||||||||||||||||||||||||||||||||||5.32|||||||||||||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|78.2|78.1|79.1|77.8|76.2|77|77.1|77.7|77.9|77.5|79.6|81.6|79|78.5|76.5|75.2|77.2|77.8|78.2|76.1|76.5|76.2|76.7|76|76.1|75.2|75.9|79|79.3|80.5|80.1|82|80.2|80.8|81.8|80.8|78.4|77.6|77|77.3|77|77.2|77.8|78|77.2|78.5|78|77.7|77.2|79.5|78.5|78.8|78.5|80.4||82.5|81|80.4|||78.8|77|77.9|78.5|80|79|76.4|76|77.1|76.9|77.4|79.8|78.5|78.4|79.5|77|75.2|76.4|76.2|75|81.3|81.1|81.4|82.8|82.4|80.7|82.9|81|79.3|78|76.3|77|77.7|70.8|65.5|64.2|63|62.5|63|62.4|60|60|61.9|63.2|64.6|66.2|66|63.9|62.5|59.8|62.7|63.5|64.8|65.5|66.2|66.9|66.5|68|65.4|65.6|65.5|65.5|64.2|66.4|64|66|66.5|66.6|67.6|67.7|68.5|67|72|72.5|72.5|72.5|72|70|69.7|71.2|75.4|75.3|75.5||76.5|76|76.1|76.5|76.7|76.8|77.4|77|77.4|80.2|81|82.7|82.4|83|79.2|79.5|78.6|80|74.2|69.8|66.3|65.6|65.9|65.8|66.3|68|67.2|68.5|68.1|69.1|70|73|71.7|72.5|73.2|73.1|73.1|74.3|75.2|75.5|75|76|72.7|71|72.5|72|72.7|72.2|75.1|73.1|75|75.8|78.7|76.4|79.6|79.2|76.5|79.9|78.4|82|82|79.7|87.1|86.3|80.3|77.2|82|78|76.7||75|75.2|75.7|75.3|73|73|73|72.6|78.5|78||78|75.5|79.2|74.5|75|77.5|79.7|79|70.1|65.6|69.7|69.1|73.7|75.6|77|77.5|78|89.8|||85.7|81.8|78|77.1|83|83.7|84
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|420|415|433.4|424.8|414.8|419|438|430|411.8|413|420|440|441|450|450|452.8|450|447|468|470|457|434.4|456.2|450.4|442|422.4|420|421.6|423|423.85|425|426|410|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|73|71.6|69|68.2|70.2|68.4|69.6|71|68.4|66.2|65.6|72.4|75.6|74.4|70.6|73.6|73.6|71.2|75|74|74|74|74.4|73.8|72|70|67|67.4|67.2|67.8|66.2|69|67.8|70|67.6|66.6|67.8|68.8|66.6|68.8|70.8|67.4|69|67|66|70.6|68.4|69|65.6|66|64.8|60.2|59.2|62.2|||59.4|59.2|62.8|||58.6|56.8|54.6|54|53.6|51.2|49.2|50.2|50.2|50.4|51.2|51.8|51|52|51|49.9|51|49.4|47.6|47.4|46.8|48.1|47.8|47.6|47|47.5|47.9|48.5|48.2|48.2|48.9|48.1|47.1|49.8|49.1|48|48.5|46.8|46.9|47.2|47.7|49.5|45.9|47.6|46|47|47.8|48.4|49.4|50|47|48|48.5|49|46.2|49.2|50.2|50.6|48.3|47.6|49.6|47.8|46.6|45.9|46.2|44.8|43.5|42.1|46.5|45.4|45.4|45.5|45.3|44.3|44.5|42.2|42.5|43.2|42.4|42|42.6|44.2|42.9|42.4|41.8|42.6|41.7|41.3|39.7|41|39.7|37.3|39|38.9|38.7|39.5|39.5|39.7|39.7|39.1|38.8|39.1|39.4|37|39.6|39.5|40.1|39.9|38.8|41.9|40.8|41.2|38.9|38.6|36.5|37.3|37|37.4|35.6|34|35|34.8|36.7|34.7|34.8|34|33.5|34.5|32.4|32|31.4|32.5|31.9|31.7|32|32.7|34.6|32.2|32.5|32|32.6|32.3|32.5|33.3|32.2|32|30.5||29.2|29.9|29|28.5|28.4|28.4|28.2|28.1|28.1|27.9|26.8|27|28|27.4|27.6|28.2|28.7|28.3|28.5|28.1||30.5|30.6|28.9|29.7|27.1|27.2|26.7|27.3|27.3|27.5|27.5|27.2|28.5|||29|27.1|27|25.6|23.9|22.8|23.6
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|7.42|7.38|7.97|8.06|7.86|7.93|7.78|7.64|7.59|7.54|7.61|7.58|7.54|7.63|7.51|7.62|7.69|7.71|7.75|7.78|7.92|7.99|8.06|8.13|8.03|7.88|7.87|7.88|8.04|8.16|8.14|8.16|8.13|8.11|8.07|8.05|8.05|7.97|7.84|8.01|8.09|8.12|8.01|7.98|7.88|7.85|7.82|7.77|7.76|7.88|7.95||7.92|7.76|||8.02|7.99||||7.93|7.86|7.72|7.88|7.93|8.07|8.05|8.01|7.9|7.94|7.96|7.92|7.97|7.89|7.76|7.83|7.93|7.89|7.99|8.1|8.17|8.17|8.05|7.98|8.12|8.24|8.19|8.17|7.92|7.91|7.99|8.07|7.66|7.09|7.3|7|6.86|6.7|6.61|6.49|6.49|6.71|6.79|7|6.95|7.04|7.16|7.12|6.99|7.18|7.14|7.21|7.31|7.33|7.38|7.06|7.16|7.07|6.86|6.84|6.69|6.52|6.54|6.42|6.42|6.64|6.82|6.95|7.34|7.26|7.21|6.88|6.79|6.75|6.76|6.76|6.71|6.67|6.54|6.64|6.62|6.63||6.71|6.74|6.75|6.71|6.78|6.6|6.62|6.47|6.58|6.56|6.55|6.58|6.63|6.62|6.54|6.48|6.46|6.62|6.73|6.14|6.17|6.14|6.19|6.04|6.14|6.18|6.24|6.32|6.29|6.18|6.18|6.26|6.26|6.27|6.25|6.24|6.2|6.18|6.18|6.33|6.26|6.31|6.19|6.17|6.13|6.18|6.16|6.21|6.22|6.29||6.71|6.75|6.62|6.37|6.37|6.39|6.72|6.92|7.14|7.01|6.61|6.62|6.38|6.19|6.05|6.33|6.08|6.03||5.76||5.72|5.74|5.56|5.41|5.4|5.59|5.79|5.96||5.91|5.66|5.7|5.68||6.07|6.05|5.7|5.67|5.55|5.42|5.28|5.29|5.45|5.51|5.46|5.54|5.7|||5.85|5.54|5.62|5.58|5.51|5.57|5.56
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.74|10.7|10.82|10.72|10.74|10.72|10.66|10.34|10.26|10.26|10.24|10.3|10.3|10.4|10.52|10.68|10.62|10.6|10.5|10.66|10.62|10.66|10.76|10.76|10.7|10.58|10.8|10.84|10.88|10.9|10.86|10.9|11|10.98|11.1|11.18|11.06|10.9|10.94|11.1|10.86|11|11.04|11.08|11.24|11.28|11.44|11.3|11|11.12|10.98|10.9|10.86|10.86||10.9|10.88|10.8|10.3||10.5|10.04|9.9|9.95|9.59|9.78|9.87|10.08|9.8|9.8|9.77|9.83|9.8|9.97|9.99|10|9.98|9.87|9.81|10.02|9.95|9.92|10|10.16|10.04|9.9|10|10.02|10.14|10.18|10.2|10.18|10.3|10.36|10.28|10.34|10.24|10.3|10.4|10.36|10.54|10.6|10.56|10.66|10.72|10.86|10.9|10.9|10.86|10.9|10.78|10.78|10.8|10.78|10.64|10.74|10.96|11.06|10.86|11|11.1|10.92|10.94|10.72|11|11.1|11.1|10.8|11.02|11.16|11.22|11.4|11.26|11.26|11.3|11.22|11.04|11.3|11.3|11|11.24|11.3|11.4|11.24|11.26|11.26|11.3|11.48|11.4|11.2|11.18|11.2|10.9|10.56|10.7|10.62|10.5|10.5|10.4|10.46|10.46|10.38|10.22|10.3|10.16|10.24|10.54|10.9|10.58|10.4|10.5|10.3|10.44|10.4|10.08|10.36|10.5|10.14|9.9|9.65|9.7|9.62|9.57|9.41|9.1|9.12|9.12|9.12|9.2|9.11|9.13|8.9|8.66|8.75|8.91|9.13|9|9|9.1|9.09|9.1|9.1|9.18|9.42|9.45|9.05|8.82|8.64|8.5|8.14|8.71|8.54|8.4|8.4|8.21|8.24|8.2|8.2|8.1|8.17|8.3|8.4|8.26|8.1|8|7.9|7.91|7.85|8||8|8.03|7.94|8.2|8.34|8.3|8|8.05|8.05|8.02|7.9|7.54|8.37|||7.9|8.05|7.56|7.22|7.14|7.18|7.18
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|16.37|16.13|17.07|16.25|16.78|16.7|16.31|16.68|14.94|16.73|16.98|17.42|17.41|16.99|17.14|16.68|17.34|16.78|20.04|21.4|21.12|22.72|22.94|23|23.62||21.76|22.16|21.94|19.18|18.59|19.1|18.55|18.89|18.55|17.93|17.4|18.15|17.07|18.1|19.83|20.2|19.6|16.52|16.13|16.84|16.63|17.37|17.02|17.73|18|16.23|15.28|15.64|||16|15.75||||16.84|14.79|13.65|14.38|14|14.3|13.44|12.64|12.76|11.99|11.43|11.68|9.99||||||10.15|10.31|10.2|10.21|||10.66|10.8|10.92|11.25|11.4|10.93|10.8|11.16|11.6|11.69|11.35|11.5|10.87|10.25|10.52|9.99|10.16|9.99|10.18|11.32|10.04|10.4|10.97|11.62|11.9|12.07|12|11.11|6.82|5.87||5.04|4.95|4.88|4.96|||3.89||||3.72|3.93|||||||4.19|||||3.5|3.63|3.56|||||3.88|3.36||||3.21|3.2||3.19||3.35|||3.26|3.28||||||||||3.36|3.61|3.49||4.45|3.95|3.45||||||||2.93||||||||||||||2.82|||2.95||3.04|3.04||||||3.52||||||2.83||2.91|||3.06|3.28|||||3.04|||||||3.15||||3.36|3.66||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|70.95|70.85|70.45|70.75|70.65|70.15|70.15|68.8|68.7|67.85|68.2|68.7|71.45|70.95|70.65|72|70.75|70.85|71.15|72|72.3|||74.15|||72.8|72.7|72.5|73.4|72.5|71.75|71.35||68.4|68.8||72.3|71.75|||72.7|||71.65|72.6|73|72.6|72.7|73.9|73.6|73.7||76.8||||74.25||||||73.1|73.5|74.05|73.6|71.75|71.45|||||||71.65||||73.6|73.9|74.95|74.05||77.2||77.6|||||||||75.55|74.35|74.25|74.25|72.9||71.85||||77.8|||80.3|||||||82.15|82.15|82.15|82.45|82.25|82.05||72.1|70.65|67.75|68|68.2|68.1|67.55|68.3|68.2|68||68|67.65|67.15|66.4|65.5|66.95|66.45|68.5|68.2|67.45||67.15|68.9|68.5|67.85|68.7|68|67.05|66.05|65.5|66.15|65.9|66.15|64.8|64.4|64.5|64.5|65.1|64.4|65.1|64.9|64.6|62.25|64.1|64.6|65.3|65.5|66.05|66.25|66.75|65.5||65.9|65.2|65.3||63.75|65.3|65.3|64.47|64.4|64.4|63.35|62.05|61.8|61.2|61.5|60.2|58.15|57.1|57|57|56.7|57.2|57.6|57.6|57.2|57.7|60|59.65|61.7||61.1|59.85|59.85||58.05|58.75|58.45|56.8||||56.6|55.57|55.35|53.51|50.95||53.95|52.3||52.1|52.1|51.02|50.27|52|53.4|||52.1|51.85|51.75|50.75|50.15|51.35|52.1|52.37|52.9|53.4|||||54.2|51.2|||48.2
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|119.8|121.4|115|118.8|118|115|116|117|119.8|120|120|120.4|120.2|120.2|120|120|119.4|119|116.4|117.4|118|120|119.2|118.8|118|118|118.6|120|120.6|120|118.6|118.4|120|117|118|120|118.6|119.2|118.4|123.4|127|127|126.2|123.2|126.2|131.4|131|131|127.2|130|127.6|122.6|118.8|114||115|117.4|115|||108.2|105|104|102.8|102|104|103|104.8|103|104.8|106|111|112|111.4|112|111.6|113|115|113|110|112|109.4|111|110.4|111|110.4|115|111.4|115|115|115|109|111.6|110.2|111|110.6|112|110|104.4|104.6|104.6|106.6|107|107|112|105.6|97.6|95.4|97|95.2|94.7|93.6|95.5|96.8|95.6|97|97.1|102|94|92.7|94.2|96|101.6|105|98.5|93.5|100|97.1|98|104.2|102|102.2|100.2|99.1|102|105.4|111.8|111|112|110.8|111.2|114|115.2||119.4|112.4|112.4|115.2|116.4|117|117.4|117.4|117.2|115.4|117.4|117|117.8|116.2|119.8|118|119|121.8|119|116.6|117.2|117.6|119|120|120|118.2|122|122.6|121|122|121.8|116|113.4|116.2|116.8|119|118.2|119|120.2|117.2|105.4|107.8|105|109|110|118|123|116.6|118.2|115.2|120.6|119.8|112.4|115.2|119|117|116.2|123.4|126|130.8|127|122.4|122|120|119.8|118.4|115|115.8|116.8||117|114.2|119.8|113|107.2|107|104|107|106.2|108||105|103.6|100|98|96|95.1|97|92.3|89.2|89|97|88|81.1|86|86.3|90.3|82|96.9|||95|91.3|96.9|84|76.4|77|75
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|108.2|107.6|110|110.2|111.6|110.6|109|106.4|107.2|106|105|104.8|105|103.8|102.6|102|99.3|99|99.4|100.2|101|100.4|102.4|102.2|100.2|102.2|101.4|100.2|102|102.2|102.8|103|101|101.4|102.2|102|102.8|103|102.8|105.8|110.2|114.4|115.6|113.2|111.2|113.6|113.8|114.2|113.8|106|106.6||108.4|109.6|||107.8|109|108.8|||106|102.8|101.4|104.4|103.2|103.2|102.4|101.8|101.2|104.6|104.4|102.2|103.4|101.6|101.4|103.2|103.8|101.2|100.6|100.2|100.6|98|95.9|90|86|87.6|87.4|89|88.9|88|87.4|88.7|92.7|83.8|85.5|85|82.7|81.6|78.1|79.9|80|85|84.8|89|91.5|97.6|99|97.6|97.9|97|99.3|97.5|99.2|98.8|97.4|97.8|91|90.9|91|91.5|90.1|90.5|90.3|89.4|89|87.7|86.9|88.6|89.8|89.5|89.1|89.6|92.1|93.5|91.7|88.3|87.8|88.7|89.4|90.4|90.7|89.2|90.9|90.1|91|90.8|84.5|84.7|85.6|86.4|85.7|85.2|86.8|87.6|88|88.2|88.1|88.1|88.3|89|88.2|87.7|85.7|86|86.4|87.3|85.9|86.4|83.6|87.5|87.6|87.2|90.7|91.9|92.5|92.5|96|94.9|94.6|95.5|95|95.5|95.6|95|94.9|94.7|97.5|93.1|90.6|92.9|95|95.6|95.8||97|96.3|94.2|93.2|92.8|90.2|97.1|97.3|100.8|100.6|99.7|94.4|93.2|93.2|93.5|95.9|95.7|93.2|90.2|89.6||89.5|86.2|86.1|83.1|82.7|84.1|83.5|80.9|80.9|78.4|77.2|78.6|76.3||80|78.4|76|76.1|79.4|79.3|80.9|80.6|84.4|81.3|77.7|78.5|84.3|||83|80|80.6|74.8|72.5|72.7|74.5
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|6.07|5.86|5.92|6.04|5.99|6.04|6.05|6.12|6.01|6.07|6.04|6.07|6.15|6.17|6.08|6.16|6.14|5.98|6.15|6.03|5.75|5.74|5.8|5.68|5.49|5.53|5.5|5.48|5.28|5.16|5.06|4.98|5|5.04|||4.89|5.09|5.09|5.18|5.21|5.2|5.18|5.11|5|5.18|5.21|5.33|5.26|5.45|5.49|5.37|5.21|5.15|||5.19|5.17||||5.12|5.16|5|5.17|5.29|5.25|5.29|5.35|5.16|5.3|5.21|5.02|5.03|5|4.91|4.79|4.66|4.5|4.51|4.41|4.43|4.43|4.13|4.13|3.95|4.03|4.04|4.06|3.91||3.83|3.77|3.63|3.44|3.45|3.49|3.46|3.48|3.27|3.21|3.26|3.23|3.36|3.55|3.55|||3.74|3.74|3.66|3.72|3.79|3.81||3.88|||3.87||3.76|3.78|3.65|3.81|3.81|3.85|3.95|4.04|4.02|4.24|4.22|4.16|4.15|4.17|4.21|4.51|4.52|4.53|4.48|4.41|4.43|4.35|4.21||4.13|4.21||4.31|4.28|4.21|4.29|4.41|4.42|4.47|4.46|4.49|4.47|4.47||4.35|4.35|4.35|4.29|4.26|4.2|4.23|4.3||4.27|4.33|4.41|4.42|4.5|4.38|4.33|4.32|4.38|4.31|4.32|4.25|4.18|4.23|4.27|4.35|4.25|4.31|4.22|4.22|4.15|4.15|4.14|4.25|4.29|4.32|4.43|4.38|4.35|4.29|4.14||4.12|4.24|4.29||4.52|4.49|4.44|4.17|4.1|4.16|4.32|4.38|4.5||||||4.32|4.11||4.26|4.57|4.68|||4.74|4.74||||4.9|4.73|4.63|4.62|4.68|4.61||4.52|4.53|4.43|4.42|4.56|||4.37|4.1|4.08|3.99||3.67|3.58
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|300|303|306.5|307.5|305|315|313|310|286.5|281.5|291|301.5|289|280|284|285|281.5|284|301|301|295|309|310.5|309.5|301.5|300|304|313|315.5|335|329.5|324|322.5|320.5|312|315.5|300|327|325.5|332|354|347.5|361.5|377.5|389|397.5|404|404.5|417.5|429|433.5|429.5|429.5|414.5||411|413.5|420|||405.5|411.5|398|396.5|415.5|404|394.5|373.5|372.5|358|361|377|353|349|351.5|356.5|358|346.5|348.5|359.5|357.5|379|378|419.5|400.5|396.5|403.5|397.5|395|402|420.5|402|367|351|396.5|396.5|386|401.5|384|360.5|365|334.5|343.5|368.5|363|340.5|335.5|315.5|300|307.5|302.5|231.5|226.5|235|229|227|218.5|215.5|220|219|219.5|216|213.5|210|204.5|197.6|192|186.8|189|195.6|198.2|196|196|191.2|183|179.6|184.4|180.6|186.2|178|185.6|182.8|186.8||201.5|204.5|204.5|201.5|198.8|199.4|199.8|193.2|196.4|194.8|194.6|200|202|183.6|177|171.8|170|170|169|171.6|167.4|160.2|162|170|168|170.4|170|170.8|167.6|164.8|159.4|141|138.8|141|164|158.2|154|152.4|148|147.8|143|142|145.4|144|146.2|140|144|140.6|138|144.6|148|142|150|147.4|143.4|135|138.2|147.6|149.6|160|152.4|150.6|145|139.8|141|136.6|128.8|128.6|129||115.4|111.2|108|110|99.4|95.7|91|95|90.5|85.6||74.3|72.4|75.1|71.3|64|57.2|57.5|58|58.1|57|57.2|58|59.8|63.6|66|61|59.2|60|||62|60|63.7|66.9|61.5|66.2|67.7
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|7|7|7|7|7|7|7|7|7|7|7|8|8|8|7|8|8|8|9|8|8|8|9||9|8|9|8|8|8|8|7|7|7|6|6|6|7|7|7|7|7|7||7|7|7|7|7|7|7|7|7|7||7|7|7|7||7|7|7|6|7|7|6|7|6|6|6|7|7|7|7|7|7|7|6|7||6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|5|5|5|5|6|6|6|6|6|6|7|7|7|7|7|7|7|7|8|8|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6||6|6|6|6|6|6|6|6|6|6|6|5|5|4|4|4|4|4|4|4|4|5|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4||4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|3|3|3||3|4|4|3|3||3|3||3||||3||||||3||3|3|||3||3|3|3|||3|3|3|3||3
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|8.49||||8.5|8.55||8.45||||||||||||8.17|||||||||||7.57|7.25||||7.01|7.21|7.18|6.78|||||||||7.11||||6.71||6.65||||||||6.69|||||||||||6.8|||||7.05|6.96|||||||||||||||||||||||||||||||||||||||||||||6.09|6.08|||||||||||||||6||5.97||||||||||||||6.3||6.36||||6.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|||||||||4.99|
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|192.9|191.5|195.6|193.3|193.2|195|190|190.5|180.1|185|185.8|188|185.1|178.7|175|176.1|182|180.1|231|234.8|234|244.2|247|251|264.6|267.4|254.4|250.6|257|257.2|256.4|263.2|252|242.8|232.6|237|237|231.6|230.8|230.6|235|232.4|225.8|228.2|229|234|234.4|231.2|241|249.4|247||255.2|256.4|||256|260|251|||247.8|250.4|245.4|252.4|245.4|241.8|238.6|242.2|239.8|244|249.8|250.8|250.8|248.2|247.4|251.8|266|263.8|255|248.4|245.2|238|249.6|258|254.8|253|260.4|270|278.6|256.4|255|257|272.4|307|295.2|285.8|266.4|274.6|275|275|274.4|285.8|290.6|298|307|302.6|303|306.6|314.6|313.2|319.2|316.8|306|306|299.2|301.6|301.4|307|305.4|302|305|304|291|283.2|282.2|285.8|268.4|269|265.6|268.8|262.2|263|267.2|267.4|265|274.4|262|260.8|259.8|256.6|257.8|236|231.6|214.8|212|213|212|210.8|212.6|216.6|225.4|225|225|226.4|230|226.6|241.4|236|240|231|224|222|223|219.2|212.4|216.8|215.2|219|213|215.2|215.4|217.2|221.2|216.8|211|206.6|204.6|204.2|207.6|209.8|216|212.4|210|210|215|205.6|201|195.1|201.4|198.2|195.4|195.3|193.7||201|190.5|188|186.8|187.9|179.5|212|206.6|201.8|205|214|217.2|219|213.4|207.6|203.6|212|228.4|232|227.6||221.8|220.4|223.4|223.6|216|217.2|219.4|210|200|200|190|190.2|184.6||190|193.7|190.5|200|199|193.6|194.5|192.4|190|189.5|189|190|190|||174.5|171.3|168.5|168|165.4|166.4|159
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|28.99|27.64|29.42|31.04|33.7|34.76|34.9|35.3|32.7|35.3|38.1|41.6|42|41.9|40.2|42.25|42.03|42.205|47.39|46.375|44|46|48.5|48.5|47.2|45.5|43|42.8|43.5|43.82|43.5|44|43.4|42||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|26|26.9|28.8|29.75|30.3|29|24.5|25.75|27|28|28.1|27.3|27.75|28.5|28.8|27.5|24|23|22.25|23|24.25|25.25|25.6|26.5|25.5|26|25.5|26.4|28|27.9|28|27.5|26.25|23|24|26.5|18|29.5|30|30.5|30|29|30.25|29|30|30.5|30|30|30|30.5|34|30|30|31.25||33.75|32.8|33|||32.5|34|35.5|34.25|33|35.5|37|37.5|37.4|39|41.5|42.5|40.2|39.5|40.55|39.8|42|39|38.85|31.6|31|29|28|28.25|28.25|28|28.25|29|29|29.5|30|30|28.25|28.8|29.5|31.25|30.75|29.75|27.25|29|28|27.5|29|29.75|32.9|30.5|32.25|29.25|30.5|31.75|31.5|31.5|32|33.75|37|34|31.25|27.5|29.25|27|21.25|18.75|18.5|19.25|17.75|17.75|17.5|18.75|18.56|19.98|19|20|21|20|20.75|20.5|20|22|22.5|22.5|23.25|22.5|22.05||23.5|23.4|24.375|26.25|25.5|22|22.25|22.5|22.75|22.5|22.5|22|23|23|22.05|20.2|17.5|17.26|17|16.75|17.5|17.6|17.4|17.7|19|18|18.3|18|18|19|19.7|18|18.75|17|17.6|17|12.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|0.714|0.724|0.72|0.723|0.702|0.702|0.706|0.715|0.7085|0.686|0.7005|0.76|0.727|0.7165|0.7165|0.7235|0.699|0.685|0.6455|0.6405|0.617|0.625|0.636|0.6295|0.6105|0.619|0.6115|0.6195|0.64|0.6475|0.647|0.64|0.6425|0.6375|0.623|0.6365|0.625|0.6465|0.62|0.6455|0.6645|0.686|0.678|0.6795|0.6795|0.686|0.666|0.6845|0.6855|0.7185|0.7285||0.711|0.727|||0.7575|0.786|0.678|||0.625|0.608|0.608|0.623|0.637|0.6335|0.6075|0.5935|0.5875|0.594|0.5965|0.598|0.58|0.5835|0.584|0.5785|0.619|0.6245|0.6355|0.614|0.628|0.615|0.5965|0.593|0.5995|0.602|0.59|0.599|0.536|0.517|0.56|0.6085|0.469|0.3694|0.3786|0.3746|0.37|0.37|0.366|0.3846|0.3662|0.378|0.385|0.3852|0.3734|0.3672|0.375|0.3826|0.363|0.3622|0.3694|0.3702|0.3834|0.3948|0.3958|0.3974|0.408|0.387|0.3868|0.3984|0.3846|0.378|0.397|0.3804|0.3902|0.4008|0.4018|0.4002|0.4238|0.442|0.4384|0.4404|0.4526|0.4514|0.4306|0.4236|0.426|0.4294|0.4302|0.4324|0.4376|0.4328|0.4374|0.449|0.4512|0.455|0.472|0.4518|0.4408|0.4342|0.444|0.4552|0.4536|0.4658|0.474|0.4892|0.495|0.4812|0.4858|0.4928|0.5055|0.4972|0.4728|0.4778|0.4826|0.508|0.4804|0.47|0.4982|0.5235|0.5215|0.522|0.545|0.5605|0.564|0.561|0.5615|0.5785|0.57|0.61|0.563|0.594|0.752|0.741|0.79|0.792|0.79|0.825|0.7945|0.708|0.7045|0.779|0.823||0.9295|0.8835|1.08|1.017|1.05|1.11|0.7182|0.751|0.7915|0.8331|0.7804|0.7211|0.6836|0.6497|0.6486|0.6821|0.6696|0.6386|0.6025|0.5944||0.5937|0.6169|0.6055|0.5583|0.5524|0.5524|0.5801|0.5896|0.6047|0.6117|0.6357|0.6563|0.6548||0.6707|0.6817|0.7852|0.7955|0.7451|0.7454|0.7348|0.7366|0.7731|0.755|0.7513|0.7524|0.8003|||0.7918|0.7591|0.7539|0.7093|0.678|0.6762|0.6512
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|260.5|260.5|260.5|255|258|258|249.5|252.5|255.5|250|251|262|257|256.5|241|255.5|255.5|265|265.5|266.5|258|255.5|254.5|248|238.5|237.5|240|234|236.5|229|225|226.5|227|226.5|220|224.5|219|235.5|229.5|231|237.5|240|240.5|244|243|249|250|248.5|252.5|273|270|255|248|245||240|241.5|246|||237|237|225.5|225|225|223.5|223.5|223.5|220.5|226|224.5|212.5|211|211|215|214|215|215|217|200.5|196.2|197|195.4|189.2|188.6|186.2|194|187|189.6|186|187|180|182.4|180|175|174.8|173|170.4|169.6|168.4|167|168|171.2|170.2|172.4|172|171.2|162.8|165|164.2|164|168|170|168.2|172.2|168|163|162|163.4|158.8|156.4|161.2|158|159.8|151.6|153.6|155.6|157.8|156|161.2|162.6|154.6|151.6|149.6|180|178.8|179.4|179|180.2|178|177|180|177||177|173.4|173.6|175.8|172.2|177|175.4|178.8|174.8|173|170.6|171.8|168.4|170|166.6|170|166|172.4|166.2|164.8|165.6|167.8|170.8|172|172.2|169|169|170.2|167|164.4|160|160|160|161|162.6|158.2|159|150.4|144.4|144.4|144|144.4|144.4|146|142.2|144.8|146|146.6|156.8|149|148|150|146.8|148|149.2|150.4|155|163|163.4|160|156.4|153|158.6|151.2|152|155.4|155.8|147|144||142|139.8|144.8|139.8|135|132|125.4|134|138.2|135||137.2|141|140|139.6|142.6|144.8|146.4|138.2|143.8|137.6|136.4|132.6|126.6|138.8|135.2|133|132|141.4|||139.4|129.2|132.4|131.4|132.6|130|138.2
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|41.4|40.55|41.85|42.7|42.5|42.85|42|42|42.75|43.4|42.35|40.8|40.05|40.4|38.9|38.95|38.4|38.5|37.25|36.5|36.35|37.15|36.95|36.95|34.5|34.35|34.2|34.3|34.4|33.85|33.15|32.75|32.9|31.6|31.25|31.85|32.45|32.35|32.25|33.25|34.4|34.65|34.3|33.9|33.6|33.85|35|36.25|35.9|36.6|36.55|33.95|32.65|31.85|||31.4|30.8|30.6|||30.3|30.25|29.8|30.35|29.7|28.85|28.75|27.7|27.3|26.75|27.35|28.2|28|28.3|27.9|28.5|28.05|27.65|28.65|28.35|30.1|29.75|28.55|28|27.95|28.15|27.1|26.9|25.65|25.45|25.35|24.9|21.85||22.05|22.3|21.65|21.4|20.75|20|20.3|20.25|21.3|21.8|21.85|21.9|22.3||22.4||23.2|23|23.8|23.45|23.65|23|23.4||21.6|23.25|22.75||21.05|21.1|20.7||21.55|22||23.25||23|23.55||24.3|24.3||25.35|24.4|24.4|24.15|24.4|25|25.15|24.45|24.2|25|24.7|24|24|22.9|24.4|23.85|24.8|24.75|24.3|24.8|24.1|24.05|23.7|23.85|23.45|22.9|22.1|21.5||22.55|22.85|23.5|23.45|23.8|24.65|23.6|23.85|23.75|24.4|24|23.8|23.5|23.8|24.25|24.05||23.55|24.05|24.05|23.5|23.8|23.9|24.7|24.9|25.45||26.75|27|26.5|27.4|26.7|27.2|27.4|29.1|30.45|31.65|30.45|29.35|28.75|25.25||24.6|25.7|25.5|25.85|25.9|25.25|25.2|26|25.5|24.85|25|23.75|25.05|25.25|26.15|26.85|25.65|25.5|25.7|25.4||27.2|28.05|27.25|27.55|27.5|28.15|27.55|27.55|28.85|28.7|27.3|28.4|30.3|||30.3||31.95|30.05|28.65|28|27.2
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|13.68|13.86|14.1|13.76|13.54|13.58|13.56|13.7|13.78|13.38|13.74|14.28|14.62|14.88|15.32|14.74|14.4|14.36|14.24|14.06|13.64|13.88|14.36|14.1|13.9|13.58|13.22|13.26|13.1|13.2|13.48|13.42|13.52|13.86|13.68|13.28|13.02|13.4|13.42|13.42|13.5|13.28|13.44|13.5|13.68|13.92|13.88|13.82|13.9|14.2|14.2||14.26|13.82|||13.6|13.62|13.16|||12.86|12.94|12.88|13.06|12.82|12.64|12.6|12.8|12.26|12.38|12.48|12.62|12.34|12.42|12.22|12.34|12.4|12.28|12.1|12.08|12.16|12.44|12.44|12.5|12.6|12.44|12.72|12.98|12.84|10.2|10.24|9.97|10.36|10.24|9.96|9.74|9.72|9.72|9.28|9.08|9.1|9.25|9.43|9.77|9.71|9.76|9.97|10.16|10.1|10.16|10.18|10.12|10.22|10.08|10.16|10.08|10.22|10.32|10.14|10.2|10.06|9.87|9.83|9.62|9.59|9.64|9.61|9.53|9.97|9.7|9.43|9.42|9.41|9.35|9.47|9.37|9.68|9.59|9.61|9.7|9.87|9.98|10.02|10.06|10.3|10.5|10.78|10.8|10.34|10.06|9.97|9.09|9.05|9.01|8.87|9.02|9.05|9|8.6|8.49|8.52|8.58|8.64|8.55|8.59|8.69|8.1|7.98|7.92|7.93|7.87|7.79|7.75|7.8|7.74|7.73|7.78|7.77|7.75|7.75|7.62|7.53|7.74|7.64|7.48|7.42|7.25|7.29|7.25|7.32|7.22|7.64|7.54||7.53|7.54|7.36|7.25|7.4|7.16|7.39|7.6|7.71|7.79|7.63|7.68|7.48|7.32|7.13|7.18|7.2|7.16|7.12|6.99||7.11|6.97|6.92|7.1|6.73|6.87|7.06|7|6.9|6.78|6.76|6.71|6.62||7.07|6.98|6.72|6.89|6.69|6.52|6.35|6.24|6.35|6.32|6.17|6.22|6.62|||6.35|6.17|6.32|5.79|5.58|5.68|5.62
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|5.03|5.12|5.2|5.22||5.07|5.17|5.24|5.3|5.19|5.2|5.26|5||4.97|5.1|4.96|4.8||4.39|4.29|4.3|4.18|4.12|4.05|4.08|4.12||4.07|4.03|3.94|3.85|3.88|3.75|3.76|3.8|3.72|3.67|3.9||3.94||3.95||3.83|||3.96|||||3.91|4.16|||4.02|4.05|||4.03||3.88|3.83|4|3.85||3.91|3.94||3.98|3.9||3.94||3.92|3.88|3.84|3.74|3.75||3.89|3.79|3.83|3.68|3.67|3.66|||3.26|3.23|3.21|3.23|3.1||2.42||||2.22||2.21|||||||2.25||2.38|2.43||||||||||||||2.06|2.21||||2.42|2.4|2.35|2.37||2.44|2.42||2.37||2.29||||2.2|2.14|1.99|2.04|1.94|1.96|1.95|2|1.96|1.96||2.12|2.11|2.13||1.95|1.87|1.93||||||||||1.95|2.1|2.13||||2.15||||2.33||||2.45|||||2.35|2.8|2.88||||2.86||2.92|2.77|2.84||3.17|3.25|3.42||3.11|2.96|||2.85|2.74|2.69|||||||||||||2.13|||||2.38|||||||2.16|||||2.27||||||1.95|||1.88
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|3.85|3.95|4.07|4.065|4.1|4.105|4.045|3.7|3.655|3.635|3.6|3.66|3.73|3.765|3.72|3.78|3.65|3.66|3.725|3.79|3.7|3.8|3.84|3.81|3.81|3.815|3.835|3.855|3.825|3.845|3.85|3.85|3.85|3.77|3.825|3.885|3.9|3.945|3.865|3.97|3.95|3.86|3.885|3.985|3.97|3.995|3.99|3.99|4.01|4|3.985|3.97|3.995|3.92||3.9|3.92|3.94|3.99||4.025|3.99|3.92|3.97|3.985|3.825|3.81|3.805|3.715|3.74|3.76|3.76|3.75|3.735|3.72|3.585|3.545|3.55|3.465|3.475|3.5|3.455|3.485|3.52|3.535|3.55|3.565|3.38|3.385|3.46|3.325|3.38|3.39|3.4|3.24|3.21|3.2|3.26|3.24|3.26|3.43|3.44|3.5|3.46|3.505|3.545|3.55|3.53|3.565|3.55|3.52|3.545|3.55|3.59|3.555|3.57|3.605|3.58|3.55|3.5|3.535|3.56|3.525|3.515|3.495|3.45|3.54|3.555|3.57|3.575|3.62|3.675|3.665|3.72|3.74|3.735|3.78|3.8|3.79|3.7|3.67|3.64|3.6|3.54|3.69|3.605|3.485|3.845|3.795|3.715|3.655|3.62|3.62|3.62|3.71|3.645|3.59|3.605|3.435|3.58|3.555|3.61|3.555|3.495|3.43|3.45|3.565|3.515|3.545|3.545|3.58|3.58|3.595|3.675|3.69|3.56|3.66|3.715|3.795|3.64|3.695|3.63|3.655|3.735|3.67|3.705|3.635|3.71|3.605|3.595|3.585|3.59|3.645|3.655|3.65|3.735|3.75|3.77|3.715|3.71|3.715|3.835|3.82|3.835|3.725|3.745|3.715|3.69|3.58|3.61|3.71|3.6|3.62|3.64|3.56|3.535|3.585|3.6|3.79|3.595|3.595|3.625|3.795|3.865|3.84|3.795|3.82|3.74|3.605||3.615|3.68|3.75|3.72|3.775|3.815|3.655|3.555|3.7|3.765|3.675|3.525|3.68|||3.645|3.59|3.475|3.41|3.405|3.405|3.5
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.7|3.7|3.7|3.7|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35||3.4|3.4|3.4|||3.45|3.45|3.45|3.45|3.45|3.45|3.45|3.525|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.55|3.55|3.55|3.55|3.55|3.55|3.55|3.55|3.6|3.6|3.35|3.35|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.2|3.2|3.125|3.125|3.225|3.325|3.325|3.325|3.325|3.325|3.4|3.4|3.4|3.4|3.4|3.4|3.35|3.3075||3.3075|3.3075|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.15|3.15|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.05|2.965|2.965|2.9|2.9|2.9|2.8|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.575|2.575|2.575|2.55|2.55|2.625|2.625|2.65|2.65||2.75|2.75|2.75||2.75|2.75|2.75|2.75|2.75|2.75|2.65||2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65||2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.7|2.575|2.575|2.575|2.575|2.525|||2.525|2.3875|2.3875|2.3875|2.35|2.111|2.111
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|49.75|50.5|51|48.1|49.5|49|47.9|46|46.105|49|50.5|54.64|56.8|56.99|55.55|56.99|55.5|55.5|57.5|57.33|56.5|59.46|60|60|61|60.1|60.29|61.5|62.5|61.5|59.28|58.5|58|55|53|52.95|50.55|55|56.5|57.99|58.5|59.1|59.71|59.5|57.33|57|59.25|57.7|58|60.22|64.5|60.7|56.5|54|||50.2|51.6|51.7|||49|49|47.97|45|44.495|44|43.5|41.5|41.4|41.6|42|42.35|43.1|43.65|43.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|6.3944|6.3928|6.4297|6.3944|6.3559|6.2982|6.3575|6.9107|6.8049|6.566|6.6429|6.6541|6.6301|6.6622|6.6381|6.5419|6.6606|6.6477|6.7327|6.6878|6.6477|6.7487|6.7664|6.7455|6.7712|6.7071|6.8113|6.6205|6.5627|6.4553|6.4345|6.3687|6.3495|6.3735|6.1571|6.1972|6.1811|6.2629|6.1298|6.2164|6.3222|6.3623|6.1507|6.2212|6.3046|6.3335|6.319|6.3319|6.4008|6.4537|6.5114|6.5211|6.5098|6.5644|||6.5307|6.5932|6.606|||6.5259|6.7327|6.5355|6.667|6.6782|6.683|6.6942|6.6076|6.6686|6.6285|6.6541|6.6109|6.5996|6.6253|6.6301|6.7343|6.6237|6.5163|6.598|6.6028|6.6317|6.7183|6.598|6.5323|6.5179|6.6141|6.5387|6.4008|6.2469|6.2934|6.287|6.2324|6.0737|5.9246|5.9663|6.0849|6.0064|6.0128|5.8605|5.7979|6.0048|6.0657|6.1026|6.1539|6.1378|6.1972|5.9246|6|6.1154|6.0529|6.2437|6.0657|6.2036|6.404|6.5339|6.4778|6.6654|6.5948|6.6718|6.853|6.8193|6.8594|6.9315|6.8241|6.9283|7.0149|7.2634|7.0758|7.2362|7.4623|7.4943|7.342|7.4639|7.3083|7.3356|7.2666|7.1304|7.1704|6.9909|7.0277|7.1576|7.2153|7.35|7.3837|7.4478|7.4238|7.3468|7.4142|7.3612|7.3917|7.3869|7.3067|7.3356|7.3051|7.2955|7.172|7.047|6.8754|7.4029|7.4655|7.4366|7.3933|7.3837|7.1945|6.9877|7.2586|7.3115|7.512|7.9689|8.0291|7.8647|7.8423|7.9369|7.5937|7.5953|7.5761|7.5633|7.5697|7.5136|7.451|7.5889|7.7445|7.5873|7.5023|7.443|7.3949|7.4093|7.2522|7.4751|7.6162|7.5392|7.6354|7.536|7.5889|7.52|7.9497|7.8407|7.6996|7.6819|7.5136|7.8615|8.001|8.1453|7.9337|7.8166|7.8455|7.6964|7.6178|7.4558|7.5633|7.2266|7.4158|7.2795|6.8995|6.8097|7.0422|7.1913|7.6675|7.4655|7.6162|7.7364|7.8567|7.8567|7.6242|7.7204|7.7156|7.7252|7.4943||7.2474|7.4558|7.7348|7.9978|7.5392|8.0571|7.738|7.3837|7.2554|6.4281|6.1779|5.9919|6.2501|||6.194|6.1651|5.9919|5.9326|5.8989|5.9454|5.8925
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.198|3.204|||||3.189|3.177||3.072||3.081|3.113|3.187|3.109||3.13|3.064|3.134|3.124|3.128|3.12|3.113|3.15|3.14|3.126|3.17|3.092||3.066|3.076|3.1|3.046|3.014|||2.966|2.96|2.88|2.986|2.931|2.847|2.855|2.818|2.841||2.91|2.887|||||2.734|2.722|||2.693|2.715||||2.728|2.674||2.638|2.65|2.644|2.692|2.685|2.654|2.66|2.674||2.674||2.64||2.632|2.682|2.684|||2.658|||||||2.546||2.496||2.441|2.396|2.32||2.358|||||||||||2.372||2.375||2.442|2.474|2.475||2.468||2.443|||2.305|2.317|2.317|2.234|2.256|2.33||2.314|2.392||2.462|2.467||||2.482|2.464|2.469|2.44||2.456||||||2.394|2.445|2.496|2.535|2.518|2.539||2.518|2.52||2.544|2.528|2.422|2.43|2.43|2.467|2.42|2.373|2.31||2.405|2.446||2.498|2.465|2.388||2.468|2.378||2.282|2.342|2.322||2.234|2.293||||2.178|2.13|||||2.17|2.166|2.158|||2.258||2.131|2.128|2.206|2.236|2.388|2.352|2.204|2.256|2.271|2.176||||2.15||2.078|1.994|1.901|1.923||1.86|1.87|||2.065||||2.01|||||2.115||1.92|||||1.675|1.673|||||1.69|1.621|||||1.534
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|0.6465|0.66|0.674|0.6835|0.6665|0.6625|0.6655|0.649|0.652|0.653|0.636|0.644|0.656|0.656|0.6455|0.6575|0.676|0.6765|0.682|0.717|0.6705|0.7005|0.729|0.641|0.607|0.593|0.6|0.596|0.613|0.5695|0.5695|0.567|0.5545|0.5425|0.5425|0.5555|0.5535|0.556|0.54|0.5775|0.586|0.609|0.605|0.617|0.5985|0.6205|0.623|0.628|0.62|0.6355|0.6435|0.638|0.6075|0.588|||0.5945|0.5935|0.589|||0.599|0.588|0.582|0.593|0.59|0.582|0.5765|0.562|0.5815|0.5745|0.607|0.5885|0.5825|0.584|0.574|0.579|0.562|0.539|0.562|0.5745|0.593|0.595|0.566|0.5625|0.573|0.573|0.542|0.5375|0.502|0.4912|0.5145|0.5145|0.509|0.4216|0.447|0.4554|0.4554|0.4578|0.4394|0.4336|0.4326|0.4612|0.4842|0.507|0.497|0.4524|0.4622|0.4336|0.437|0.4368|0.4398|0.4166|0.4396|0.4634|0.48|0.52|0.51|0.499|0.4804|0.475|0.4458|0.4268|0.4448|0.4342|0.4494|0.4566|0.4632|0.482|0.5195|0.533|0.5405|0.53|0.5405|0.549|0.5565|0.561|0.5645|0.5745|0.589|0.596|0.61|0.5975|0.5815|0.592|0.591|0.61|0.609|0.6215|0.604|0.611|0.6235|0.6145|0.6205|0.6125|0.6155|0.613|0.629|0.5965|0.586|0.601|0.654|0.6325|0.615|0.6245|0.591|0.581|0.5715|0.5905|0.6105|0.6135|0.626|0.64|0.625|0.641|0.6445|0.6315|0.647|0.6545|0.6295|0.613|0.6635|0.6635|0.668|0.675|0.6965|0.6965|0.7|0.705|0.7005|0.717|0.726|0.75|0.7415|0.746|0.747|0.756|0.772|0.747|0.7545|0.7525|0.8135|0.8415|0.8895|0.8355|0.813|0.79|0.82|0.813|0.805|0.808|0.7635|0.737|0.704|0.7|0.7045|0.7065|0.72|0.7915|0.77|0.799|0.8055|0.781|0.7885|0.782|0.779|0.8|0.7895|0.8085||0.86|0.8845|0.792|0.7975|0.787|0.824|0.828|0.846|0.876|0.867|0.8205|0.7795|0.8695|||0.8945|0.9255|0.895|0.8875|0.8455|0.8335|0.88
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|29.5|29.5|29.8|29.85|30|29.5|29.45|29.4|29.3|29.6|29.7|29.6|29.9|30.35|29.75|29.95|29.8|30.2|29.85|29.45|29.05|29.4|29.6|29.9|29.5|29.05|28.65|28.75|28.9|29|29.05|29.5|29.4|29.2|28.7|28.85|29|29.1|28.85|29.1|29.2|29.5|29.25|29.25|29.2|29.4|29.35|29.35|29.55|29.75|29.85||30|30.25|||30.1|30.25|30.65|||30.7|30.25|30.15|30.55|30.85|30.65|30.65|30.75|30.7|30.6|30.7|30.8|30.65|30.9|30.8|30.8|30.8|30.85|31.25|31.3|31.25|31.35|31.45|31.35|31.55|31.25|31.35|31.4|31.25|31.15|31.5|31.35|31|30.8|30.9|30.15|29.6|29.05|28.95|28.2|27.95|29.1|29.2|29.8|29.75|30.1|30.35|30.65|30.65|30.4|30.55|30.75|30.7|30.8|31.1|30.75|31.5|31.55|31.25|31.3|31.5|31.45|31.9|31.5|31.3|31.4|31.3|31.65|32.1|32.05|32.1|31.3|30.95|30.55|30.4|30.25|29.95|29.7|29.3|29.5|29.5|29.35|29.35|29.45|29.15|29.35|29.15|29.05|28.85|29.2|29.1|28.85|29.1|29.2|29.1|29.15|29.15|29.05|28.95|28.9|28.65|28.35|28.35|28.2|28.25|28.6|28.55|28.55|28.25|29.1|29.1|28.35|28.3|28.25|30.45|30.45|30.45|30.5|30.55|30.5|30.8|30.5|30.25|30.1|29.55|29.55|28.85|29.15|29.7|29.7|29.9|29.85|29.65||29.85|29.9|29.1|28.4|27.85|27.85|28.9|29.15|29.2|28.9|28.2|27.9|27.45|27.2|26.8|27.05|26.6|26|25.8|25.7||24.8|24.2|25.05|24.35|22.45|23.1|23.9|23.95|23.9|24.2|24.8|23.25|25.8||26.7|27.55|27.65|28.55|27|26.75|26.25|25.4|25.7|25.6|25.4|25.7|27.15|||27.3|26.1|24.7|23.45|22.05|22.05|22.65
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|21.86|21.51|21.7|21.92|22.74||22.78||22.27|21.68|22.09|23.13|22.56|22.87|21.92|22.64|22.09|22.27|23.83|24.43|23.73|24.16|24.73|24.5|22.91||23.17|22.97|23.07|22.62|22.17|21.53|20.8|19.64|19.41|19.96||20.2||20.69||21||20.86|20.41||21.38|21.42|21.16|20.38|||19.05|19.21||||19|||||||||19.28|19.14|18.21|||||17.08|17.14|16.91|16.81|16.93||17.24|17.41|17.58||||17.3||16.88|16.89|16.65|16.49|16.36||||16.93|15.88|15.52|15.72||14.95|14.51|15.16||15.51|||15.76|15.89||15.82|16.68|16.73|17.55|17.07|16.96|16.45|15.16||||14.49|14.57|13.85|||13.66||13.66|14.5|14.37|14.13||14.63|14.38|||14.03|14.29|14.53|14.21|14.64|14.2||14.59|14.85|14.96|14.39|15.03||14|14.31|14.19|14.35|14.32|14.71|14.28|14.47||14.02|13.63|13.85|13.71|12.81|12.12||12.04||12.35|12.32|12.61||12.46||12.77|12.56|||12.47||12.47||11.6|11.46|||||11.28|10.92|11.43||11.35|10.77|11.04|11.12|11.3|11.51||10.63|10.62|12.03|12.21|12.41|12.28|12.08|||9.56|9.31|9.68|||||8.21|8.18|8.21|8.25|7.82|7.54|7.67|7.96|7.84||7.82|7.83|8.17|||8.21|8.6|8.62|8.03|7.91|7.98|7.85|7.8|7.93|8.06|8.1|8.08|8.47|||8.57|8.67|8.53||||8.92
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|222|223.6|221.8|215|230.6|231|223.2|222|220.6|238|250|265.8|273.8|260.4|253|263|236.4|220.4|235|243.2|262.4|274|277.4|270.8|268.6|271|256.2|257.2|254|254|256|259.2|259|257|258|255|262|273.2|272|280|282|278.4|267|254|250|240|259|283.2|280.6|300.8|268||248.8|239.2|||227.5|225.5|220|||197|208.5|190.6|166.6|149.2|145|141.2|131|122.6|117.4|119|120|120.6|116|115|109.6|109.8|120|120|115|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|49.02|49.81|49.96|50.7|49.77|49.13|49.27|48.51|47.15|47.01|46.48|46.95|47.32|46.83|46.01|45.9|45.43|46.21|46.27|46.99|47.07|47.81|48.28|48.84|49.81|48.79|48.88|46.5|46.85|47.5|48.04|48.69|47.87|47.3|46.4|45.92|46.13|47.01|45.72|45.64|46.01|46.68|46.19|46.74|46.48|47.11|44.92|43.86|44.54|44.75|45.31||44.18|44.18|||44.16|43.67||||42.93|42.46|41.94|43.42|43.54|43.77|42.7|43.63|43.69|44.36|44.24|44.34|43.97|44.71|44.45|44.84|45.18|44.49|44.02|43.95|43.36|43.09|43.67|43.61|44.24|44.77|44.92|44.92|44.51|43.97|45.06|44.57|42.46|40.51|42.11|41.96|40.82|40.45|40.04|40.04|39.89|40.57|41.33|43.87|45.29|46.62|47.38|47.46|47.97||47.32|47.46|48.32|48.61|46.91|47.07|47.28|47.95|47.61|48.49|48.95|48.89|47.56|46.5|46.87|47.34|47.93|49.26|50.41|50.36|50.02|49.68|48.69|49.96|48.67|46.74|46.01|46.23|45.76|46.52|47.28|46.98||47.03|45.92|45.82|46.25|46|45.32|43.86|44.18|44.57|44.88|45.25|45.62|44.96|45.27|44.47|44.92|44.65|44.67|44.47||45.16|44.59|45.98|46.07|45.86|46.37|48.69|40.08|39.38|37.94|39.26|40.4|36.24|35.85|35.61|34.87|36.14|36.57|36.63|36.61|37.29|37.82|37.1|36.65|37.66|38.37|37.21|37.49|37.9|37.82||38.09|38.25|39.61|37.96|37.72|37.78|40.65|40.65|42.37|43.87|43.04|43.22|42.37|42.52|40.08|41.8|40.08|39.52||39.26||38.38|37.94|38.1||37.76|38.64|39.44|40.67||41.78|41.14|36.3|37.16||37.02|37.02|35.4|35.63|35.61|35.96|36.45|36.2|36.51|35.34|34.31|34.82|36.75|||38.76|38.6|40.3|39.77|39.73|40.08|41.29
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|15.86|15.36|15.36|15.32|15.38|15.26|15.1|14.9|15|14.98|14.88|14.78|14.74|14.7|14.26|14.58|14.44|13.92|14.52|14.76|14.6|15|15.48|15.14|14.78|14.44|14.4|14.4|14.48|14.18|13.9|13.68|13.52|13.44|13.4|13.52|13.54|13.74|13.6|13.78|13.92|14.06|14.02|14.02|13.96|13.78|13.5|13.68|13.46|13.34|13.56|13.66|13.86|13.78|||13.68|13.8|13.84|||13.8|13.8|13.5|13.4|13.22|13.12|13.04|13.2|13.28|13.18|13.2|13.3|13.36|13.52|13.42|13.4|13.56|13.38|13.44|13.4|13.4|13.32|13.66|13.48|13.5|13.72|13.5|13.22|13.04|13.22|12.92|12.94|13.2|13.48|12.92|12.84|12.56|12.46|12.4|12.4|12.28|13.18|13.26|13.6|13.44|13.44|13.46|13.88|13.9|13.52|14|14.04|14.24|13.86|13.76|13.94|13.86|13.7|13.68|13.5|13.38|13.46|13.48|13.38|13.26|13.12|13.28|13.14|13.5|13.6|13.52|13.6|13.08|13.4|13.2|13.2|13.06|12.96|12.8|12.8|13|13|12.76|12.86|12.96|12.94|13.02|12.92|13.16|13.18|13.06|13.08|13.2|13.04|13.3|13.16|12.94|13.14|12.94|12.96|13.36|13.8|13.5|13.34|13.88|13.78|13.88|14|13.94|14.12|14.1|14.08|14.06|14.2|14|13.88|13.7|13.68|13.5|13.24|13.08|13.14|13.38|13.38|13.44|13.28|13.32|13.38|13.34|12.98|12.52|12.6|12.58|12.62|12.7|12.54|12.46|11.92|12.16|12.24|12.58|12.64|12.56|12.62|12.52|12.68|12.38|12.62|11.82|11.66|11.48|11.44|11.04|10.72|10.78|10.98|11.3|10.7|10.46|10.68|11.08|11.22|11.44|11.62|11.44|11.76|11.54|11.56||11.36|11.68|11.62|11.32|11.38|11.64|11.32|11.4|11.5|11.5|11.34|11.46|12.1|||11.98|11.86|11.4|11.62|11.86|12.06|11.5
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|249|250|255|249|241|237|235|229|220|217|223|233|233|235|227|234|229|228|240|251|253|247|244|242|234|220|220|219|220|221|220|222|225|224|222|225|229|240|247|246|249|252|237|234|237|244|246|256|255|257|261|260|260|266|||256|259|244|||249|259|260|258|250|254|268|271|269|251|251|243|232|230|225|217|217|215|217|197|185.5|184.5|183.5|181.5|179.5|180|179.5|179|175|175|179.5|175.5|177|173|176|174|172.5|170|163|163|151.5|168|168|179.5|170.5|183|184|190|187|171|180|165.5|159|154.5|150|149|148.5|141.5|138.5|139|139.5|140|136|137|131.5|130.5|132.5|133.5|137|133.5|133|135|132.5|131|129.5|126.5|127|135|130.5|131|136|134|136|133.5|134|130|127|123|120|119.5|118.5|120|119.5|118.5|119|120|120|118|118|113.5|97.6|97.2|97|97|96.2|98.4|98.4|99|97.4|98.6|98.6|96.6|98.8|97.8|97.2|97|97.8|98.4|96|97.8|99.8|98.6|97.6|96|96.2|96.8|95.6|95.2|96.2|96.2|97|96|92|93.6|92.8|93.2|89.6|89.8|92.8|92|96|97.4|95.2||99|98.8|96.8||96.2|98.8|97.2|95.8|89.2|||86.2|87|85|83.4|84|85|84.2|83.8||85.2|85|85.4|85|86|88|89.8|88.8|89|87.6|86|86.2|85|88.4|88.6|85|87.8|89||||90|93|93.4|91|89|92.6
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|108.5|109.5|111|111|111|111.5|111.5|114.5|112.5|114|113|113.5|117|117.5|113|116.5|114.5|113.5|116.5|117.5|115.5|117|122|118|120.5|118|119|121.5|124.5|121.5|119|123|121.5|116|115.5|115.5|115|116|105|110|111|108.5|108.5|109|103|112.5|104.5|110.5|107|108|109|102|99.4|98.4|||97|96.8|95|||96.4|95.8|94.4|96.6|96.4|95.8|96.8|94.4|95|97.4|95.2|98.4|99|100|98.2|94.2|95.2|94|92.2|89.8|92.2|90|92.4|89.2|88.2|84.8|83|79|80.8|74.8|75|73.6|75.8|76.6|75.6|73.6|72|64|64|64.8|62.8|65|64.4|69|69.4|71|72.6|72.4|72.2|71.8|70.6|72.2|71.8|73|72.6|73.6|73|73|70.4|74.2|73|73|73.8|69.4|73.6|73.4|72.4|74|74.2|74|76.4|75.2|75|75.2|74|73.6|71|73|71.8|73.6|75|70.4|73.6|68.8|69.6|69.2|67.8|66.2|65.6|66|66.6|68.4|68.2|64.8|62.4|62.8|62.6|61.6|60.8|59.4|59.2|58.8|58.8|56.8|55.6|58|56.8|55.8|57|58|57.6|57.6|58|55.6|56|56|56|57.4|57|57.4|58.2|57.4|59.2|56.8|57|56|55|54.8|54.8|56.4|56.6|57|55.8|57.6|57.2|57.2|56|55.6|56.4|55.2|55.6|55|55.4|60|59.2|58|60||55|60|58.4|58.8|58.2|57.8|57|56.2|55.6|54.8|54.8|52|52.6|53|51.4|51|50.2|49.3|49.8|48.1||48.8|50.8|48.5|47.3|47.1|46.6|46.8|46.2|47.5|46.3|46.1|45.7|46.6|||44.9|43.4|43.6|43.5|42|42.3|42
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|455|430|433.5|435|429.5|414|382|370.5|362.5|380.5|395.5|404|398|398|406|417|417|414.5|431|416|416|416|415|420|422|415.5|412|410.5|411|417.5|434|424|424.5|410.5|402.5|401.5|407|393|382.5|387|409|429|429.5|422.5|427.5|416.5|412.5|417|418|420|428.5|437|420.5|401.5||391|398.5|418|||418.5|405.5|396.5|387|388|390|373.5|365|356.5|350|349|356|361|352|359.5|368|380|398|387.5|374|387|406.5|422|422|402|392|395|368.5|360.5|353|338|346|325.5|340.5|338.5|337|339.5|330.5|329|334|326|321|317|337|333.5|337.5|337|336.5|335|331|340|338|343|346.5|351.5|343|364.5|350.5|354.5|330|321|309.5|314.5|320.5|318.5|320.5|334|328|337|362.5|333.5|327.5|331.5|326.5|326|327.5|332.5|328|334|335|311|312|319.5||320|314|314|309.5|318|320|315|307|310|307|305|310|315|303|296|296|301|313.5|304|313|321|320|326|326|344.5|338|335.5|350.5|353.5|364.5|356.5|354|337|325.5|330|328|331|345|342.5|340|339|282|270|267|272|273|280|276|280|274.5|274.5|271|272|271.5|271|268.5|259|199.2|197|197.4|196.2|196.2|191.4|195|198|198.4|205|201.5|210||208|206.5|207|209|210|202|195|199|198.8|204||205.5|210|208.5|207|203|200.5|207.5|212|212|206.5|206.5|206|207|209|211.5|208|207.5|210|||215|223|218.5|201|192.8|193.6|200
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|1040|1105|1075|1040|1070|1070|1035|1030|980|890|960|880|880|855|855|860|857.5|855|880|880|895|920|970|940|940|950|925|910|940|885|890|840|915|915|935|885|930|940|890|855|840|790|800|800|800|750|655|585|585|585|600|630|650|550||487.5|485|485|||490|480|490|476|480|480|470|465|460|470|470|486|486|486|488|482|488|485|485|497|498|515|460|460|455|455|456|456|460|436|450|468|473|472|495|505|510|510|500|455|455|455|465|460|445|435|435|430|440|440|460|440|430|445|440|440|440|455|460|455|460|425|415|444|438|460|478|480|483|535|515|525|530|540|540|540|542.5|535|550|550|575|565|555||555|550|575|572.5|580|575|565|545|535|550|537.5|560|580|635|635|640|645|610|595|580|575|580|582.5|582.5|577.5|572.5|572.5|535|540|550|585|625|605|580|577.5|570|570|570|560|565|560|565|530|530|527.5|510|510|510|510|510|510|510|510|510|515|485|450|455|445|451|441|419|419|418|415|420|422|432|435||420|450|410|350|350|321|303|323|343|332||332|331|331|310|310|310|300|270|270|260|260|260|254|260|234|232|235|222|||220|220|220|220|220|220|220
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.22|7.06|7.05|6.82|6.6|6.49|6.51|6.52|6.4|6.4|6.18|6.29|6.33|6.2|6.28|6.44|6.27|6.27|6.03|6.09|6.06|6.16|6.15|6.15|6.11|6.25|6.26|6.3|6.3|6.4|6.34|6.33|6.23|6.26|6.3|6.34|6.37|6.41|6.4|6.41|6.4|6.4|6.5|6.55|6.6|6.58|6.44|6.62|6.38|6.4|6.4|6.45|6.23|6.4||6.04|6.05|6.04|6.1||6.4|6.48|6.39|6.21|6.08|6.47|6.3|6.39|6.35|6.44|6.69|6.63|6.5|6.51|6.21|6.17|6.25|6.09|6.23|6.12|6.25|6.1|6.31|6.01|5.96|5.94|5.96|6.04|6.08|5.74|5.8|5.77|5.58|5.65|5.34|5.48|4.775|4.8|4.805|4.84|4.9|4.91|5.04|5.08|5.15|4.9|4.945|4.945|4.895|4.825|4.9|4.99|5.03|5.15|5.17|5.3|5.3|5.4|5.45|5.45|5.65|5.5|5.5|5.46|5.54|5.6|5.5|5.7|5.97|6.14|6.16|6.13|6.18|6.26|6.34|6.34|6.34|6.28|6.3|6.3|6.3|6.3|6.35|6.38|6.39|6.15|6.19|6.14|6.22|6.42|6.64|6.64|6.44|6.45|6.55|6.64|6.29|6.4|6.4|6.58|6.84|6.47|6.07|6.1|5.9|5.9|6.1|6.02|5.9|6|6.1|5.92|5.95|5.8|5.86|5.88|5.88|5.96|6|6|6.12|6.15|6.25|6.4|6.39|6.4|6.11|6.11|6.1|6.12|6.49|6.15|6.38|6.42|6.08|6.1|6.01|6.35|6.08|5.84|5.85|6.1|6.21|6.52|6.6|6.35|6.26|6.3|5.75|5.79|6.41|5.63|5.61|5.81|5.22|5.14|5.16|5.22|5.13|5.13|5.08|5.15|5.1|5.07|5.22|5.23|5.35|5.07|5.04||5.04|5.13|5.17|4.975|5.01|5.05|4.97|4.9|4.99|5.16|5.17|5.1|5.22|||5|5|5.1|4.885|4.86|4.99|5.18
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|5.54|5.4644|6||||5.9804|||5.81|5.91|||6.28|6.01|6.1|6.25|6.34|6.99|7.24|7|7.3|7.83||7.95|7.925|7.75|7.72|7.55|7.48||7.66|7.51|7.77|7.4|7.44|7.41|7.95|7.9456|8.25|8.248|8.428|8.69||7.89|7.995|7.7172|7.82|7.5096|7.69|7|6.67||6.495||6.5|6.49|6.03|||||5.91|5.625||||5.94|6.4952||6.33|6.4404|6.25|6.4||6.6|6.8|6.8796|6.38|6.1|||5.92|5.615||||||||5.17|5.14||5.27|||5|4.66||4.4476|4.415||4.61||4.99|5.02||5.38|5.43||||6.062||5.63|5.644|5.685||5.545||||5.6|||5.27|||||5.67|5.45|5.65|||5.905|||5.74|6.012|6.04|6|6.03||5.9504|5.9|5.66|5.45||5.6|5.4584|5.148||||4.7|4.84|4.82||5.05|||||5|5.33||5|4.89|4.9|5.45|5.6|5.6||4.87|5||5.13|5.07|4.95||4.86|4.83||4.4|4.2|4.09|4.06|3.95|4.04|4.1515|4.13|3.96||4.196|4.16||4.0732|4.001|4|4.4|4|4|3.85||3.3|||||2.79|2.72||2.65|2.78|2.78|2.65|2.71|||2.85||||2.77||2.65|2.7|2.7||2.75||||2.49||||2.72|2.66|||||2.8|||2.47|||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|19.35|19.05|19.75|19.2|19.4|19.5|18.8|18.9|18.45|17.6|18.5|18.6|18.95|19.45|19.05|19.55|19.75|19.2|19.9|21.1|20.4|21.2|22.4|22.4|22.6|22.7|22.7|23|24.2|24|24.1|24|23.7|21.8|20.8|21.2|20.3|22.7|22.6|23.1|24.1|27.8|27.8|26.7|26|27.3|28.2|27|27.7|30.8|34.5|31.9|29.3|29.5||28.8|28|27.6|26.9||25.5|25.5|26.1|27.9|25.1|27.3|25.8|24.3|22.2|21.1|20.7|20.7|20.6|20.6|20.1|20.8|20.6|21|21.2|21.1|20.5|20.3|20.4|20.5|19.25|19.4|19.7|19.95|19.9|20.3|19.1|18.1|18.35|17.3|17.05|17|16.35|16.55|16.45|16.25|16.2|16|16.75|16.85|16.25|16.65|16.95|16.9|16.8|16.4|16.6|16.95|16.95|16.75|16.9|17|16.9|16.6|16.55|16.65|16.8|16.9|16.6|16.2|16.5|16.95|17.15|16.65|16.6|16.3|16.35|16.6|15.9|15.8|15.8|15.8|16|15.65|15.65|15.25|15.7|15.7|15.9|16.45|16.7|16.3|16.65|16.4|16.5|16.5|16.4|16.7|16.7|16.75|16.4|16.5|16.3|16.5|16.55|16.35|16.45|16.5|16.4|16.1|15.45|15.3|16|16.45|16.4|16.3|17|17|16.4|16.15|16|15.7|15.7|15.15|15.4|15|14.85|15.5|15.15|15.4|15.5|15.5|15.2|15.1|14.55|14.6|14.55|14.7|14.75|14.35|14.35|14|13.75|13.65|13.25|13.5|13.65|13.65|13.4|13.85|13.8|14|14.15|13.9|13.55|13.6|13.55|13.4|13.45|13.4|13.15|12.5|12.9|12.85|12.4|12.3|12.5|13.1|13.35|13.05|13.45|13.35|12.9|13.35|13.35||13.35|13.6|13.05|13|12.5|12.6|12.1|11.7|11.3|11.55|11.15|11.3|11.7|||11.25|11.2|11|10.2|10.1|10.3|10.25
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|3.52|3.46|3.53|3.52|3.57|3.73|3.51|3.89|3.73|3.8|3.7|3.91|3.91|4.12|3.88|4.17|4.08|3.96|4.2|4.27|4.24|3.83|4.05|4.3|4.35|4.32|4.37|4.33|4.4|4.15|3.88|3.74|3.69|3.58|3.36|3.24|3.4|3.67|3.5|3.47|3.47|3.31|3|2.83|2.35|2.5|2.55|2.6|2.47|2.35|2.25|2.27|2.17|2.28|||2.1|1.995|2.11|||2.11|1.955|2|2.09|2.31|2.11|2.05|2.09|1.935|1.83|1.83|1.77|1.645|1.465|1.49|1.475|1.475|1.48|1.46|1.42|1.42|1.4|1.385|1.37|1.37|1.395|1.405|1.395|1.38|1.38|1.38|1.41|1.425|1.51|1.465|1.44|1.465|1.375|1.37|1.395|1.31|1.41|1.46|1.435|1.405|1.425|1.37|1.44|1.54|1.46|1.535|1.45|1.37|1.36|1.365|1.325|1.335|1.31|1.345|1.33|1.305|1.305|1.26|1.27|1.29|1.335|1.33|1.3|1.34|1.32|1.325|1.34|1.325|1.305|1.33|1.305|1.3|1.32|1.305|1.34|1.35|1.38|1.32|1.3|1.32|1.29|1.3|1.275|1.26|1.265|1.25|1.28|1.28|1.27|1.29|1.27|1.295|1.295|1.3|1.31|1.33|1.3|1.305|1.25|1.245|1.26|1.275|1.26|1.38|1.38|1.35|1.375|1.415|1.375|1.39|1.365|1.38|1.4|1.37|1.33|1.33|1.4|1.38|1.345|1.42|1.405|1.3|1.34|1.425|1.39|1.395|1.39|1.41|1.405|1.4|1.325|1.32|1.32|1.275|1.235|1.29|1.28|1.33|1.375|1.4|1.335|1.305||1.26|1.27|1.24|1.23|1.235|1.245|1.29|1.2|1.25|1.26|1.225|1.145|1.18|1.19|1.19|1.175|1.16|1.16|1.16|1.165||1.175|1.17|1.205|1.215|1.21|1.15|1.175|1.11|1.21|1.24|1.19|1.165|1.185|||1.125|1.12|1.12|1.11|1.09|1.08|1.08
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|105.4164|105.5657|108.1041|108.9999|106.9095|108.552|106.6109|107.5068|104.5205|103.7739|103.326|103.0274|103.326|101.6835|99.1452|102.2808|101.8328|100.9369|101.5342|101.8328|98.9958|98.2493|101.9821|100.489|97.9506|98.9958|104.8191|105.2671|106.6109|105.5657|105.5657|106.6109|140.8|140|139|140.2|139.6|140.8|139.2|141.4|141.6|141.6|137.4|138|136.8|139|137|137|135.4|135|131.4||130|126.4|||131|131.4|131.8|||130|133|130.8|131.4|131.2|126.4|127.4|127.6|125.8|124.6|126.6|128.6|126.6|124.8|126.4|125|124.8|122.6|125.4|125|125.6|130.8|121.8|121|120|120.6|121.6|121.8|118.2|120.6|122.6|122|118.4|117.4|122.4|116.4|114.2|110|109.4|108.2|111.6|111.8|110.8|114.6|118.8|128.2|127|130.4|129.4|127|131|128|131.6|133.4|135|133.4|127.4|125|123.8|123.4|122|118.8|116.6|115.6|116|116.8|116.8|116|119|119|118.6|116.4|112.4|113.6|114.4|114.6|112.4|114.2|113.2|114|116|119|122.4|121.6|121|123|122.8|118|110.2|108.2|110.2|112|112|109.2|112|112|112.6|112|109.8|110|110.8|111|110.6|109.2|109|111.2|111|112.8|114.2|118.8|110|110.4|110.2|108|110.4|109.4|107|105|102.6|99.4|101.4|99.2|101|97|99|97.7|100.8|101.2|100.4|103.2|104.6|109.2|109.2||112.4|110|109.8|108|108|106|110|112.8|115.4|117.6|115.4|116.8|111.6|108|108.2|106.6|104.8|104.6|100.6|99.9||101|100.4|101.8|97.9|93.4|96.6|102.4|101.4|102|102.2|100.2|100|96||105|101|99.7|97|99.7|102|99.8|97.9|99|96.5|93.6|96.1|102.4|||97.1|96.6|95.8|93.2|85.7|87.3|82.7
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|6360|5960|6020|6060|5890|5980|5890|5920|5920|5880|6000|5960|5900|6060|6000|6020|5900|6100|6300|6600|6500|6680|6600|6480|6340|6520|6500|6500|6430|6600|6390|6480|6260|6420|6400|6460|6400|6400|6400|6400|6300|6380|6300|6380|6280|6250|6290|6220|6350|6460|6580|6300|6240|6180||6380|6390|6460|||6340|6240|6050|6020|6180|6300|6440|6300|6300|6140|6000|6060|5940|5800|5880|5780|5680|5740|5900|5500|5500|5500|5440|5440|5440|5580|5300|5350|5400|5300|5260|5400|5500|5450|5400|5400|5200|5300|5100|5400|5250|5300|5300|5200|5180|5280|5320|5280|5260|5220|5200|5200|5160|5100|5100|5040|5000|4990|4970|4970|4970|4860|4940|4900|4990|5040|5000|5040|5100|5180|5180|5180|5050|5020|4900|4800|4950|4900|5160|5100|5260|5450|5500||5320|5470|5520|5440|5560|5480|5380|5220|5000|5000|4970|4970|5000|5040|4990|5040|5020|5000|5030|4990|5100|4900|5090|5100|5060|5140|5200|5240|5000|5210|5340|5080|5080|5150|5150|5150|5300|5260|5260|5260|5280|5180|5120|5050|5010|5090|5070|5000|5000|4710|4690|4960|5120|5050|5110|5200|5070|5090|5080|5000|5160|5150|5400|5460|5680|5600|4895|4750|4550||4340|4450|4650|4755|4755|4815|4600|4900|4675|4675||4495|4400|4400|4675|4800|4940|4990|5070|4980|4980|5050|5050|4940|5140|5260|5000|4750|4800|||4680|4475|4475|4265|4205|4120|4075
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|51.3117|50.9139|52.1072|50.9139|49.7206|50.019|49.8201|49.7206|49.8201|49.9195|50.4167|50.3173|50.7151|50.3173|50.019|49.9195|49.7206|49.9195|48.9748|48.8257|48.5274|48.776|48.3782|49.124|48.1793|47.4335|47.2843|47.1849|47.7815|48.3782|50.5162|47.6821|47.8313|48.3285|47.7318|48.0799|48.5274|49.2234|48.5771|49.6212|50.4167|49.9195|49.7206|49.9195|49.2732|50.019|49.5715|50.019|49.2234|50.019|50.5162||53.9966|53.3005|||52.2067|52.3061|51.9084|||53.4994|53.9966|54.1955|55.886|55.886|56.1843|56.4827|57.1787|57.7754|58.7698|58.6704|59.1676|58.6704|60.0625|60.6592|61.6536|62.9463|62.8469|61.8525|60.7586|61.2558|61.8525|62.2503|61.1564|61.6536|61.6536|61.2558|62.0514|62.2503|62.4491|63.1452|61.4547|63.6424|62.648|64.9352|67.4212|62.2503|60.9575|63.1452|66.1285|65.3329|67.5206|66.7251|68.3162|69.0123|66.924|67.7195|68.5151|67.9184|66.924|68.4156|68.7139|68.5151|70.6033|69.0123|67.1229|68.5151|69.8078|68.7139|69.41|69.41|70.7028|69.8078|69.5095|69.6089|70.8022|68.1173|70.305|72.4927|73.5866|71.7966|71.2994|70.0067|68.9128|68.1173|67.6201|66.4268|66.6257|63.3441|63.1452|64.1396|63.3441|63.1452|61.3553|60.2614|63.0458|62.648|60.9575|59.267|58.8693|57.676|57.5765|57.7754|57.4771|57.5765|57.676|57.676|57.3776|57.676|57.0793|56.5821|56.6815|57.4771|56.2838|55.9855|56.4827|56.3832|56.0849|56.2838|57.8748|56.6815|59.5653|59.267|59.9631|58.6704|59.267|58.0737|58.1732|58.0737|58.0737|59.6648|60.8581|58.9687|58.1732|57.7754|57.5765|54.6927|55.3888|55.7866|56.4827|52.7039|52.4056|50.9139||51.5106|51.3117|50.3173|50.2179|51.5106|51.8089|52.0078|51.7095|52.9028|52.505|52.9028|52.8033|53.4994|53.4994|52.9028|52.8033|52.0078|52.505|53.4|54.3944||54.6927|53.2011|53.6983|53.6983|52.505|56.1843|57.1787|57.2782|57.2782|56.5821|57.0793|57.0793|56.3832||55.3888|57.2782|56.4827|59.0681|58.9687|57.9743|57.676|57.3776|57.3776|57.0793|54.991|56.4827|54.5933|||50.9139|49.8201|48.4776|48.8754|47.7318|46.5385|45.743
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|10.3|10.18|10.44|10.26|10.32||10.5|9.85||9.78|10.16|10.56|||||11.22|||11.38||||11.42||11.36||11.08||10.54|10.08|10.06|9.83||9.68||9.64|9.96||9.9|9.97|10.02|9.74|9.98|9.82|10.16|10.04||10.16||||10.92|10.94|||10.72||||||||||10.12||10.18||||||||||||||||||||8.76|||||||||||||6.67||||||||||7.77||7.56||7.67||||||||||||||6.15||||6|6.1|6.1||5.83|5.14|5.13|5.26|5.25|5.24|||||5.02|5.05|4.61|4.75|||||4.52||4.51||||4.33|||||4.21|||||||||||||||||||||||||||||||3.86||3.74||||||||||||||||||||||4|4.12|||4.13||4.18||||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.483|0.482|0.4825|0.4865|0.489|0.508|0.4935|0.489|0.487|0.489|0.4865|0.484|0.4935|0.4995|0.491|0.5|0.4945|0.49|0.4875|0.489|0.486|0.492|0.5|0.498|0.49|0.49|0.489|0.495|0.476|0.469|0.479|0.4745|0.4685|0.475|0.46|0.464|0.46|0.464|0.453|0.4595|0.469|0.4785|0.4765|0.4815|0.4805|0.486|0.4835|0.489|0.476|0.476|0.465|0.456|0.453|0.4445|||0.44|0.447|0.4495|||0.452|0.453|0.4565|0.475|0.469|0.463|0.467|0.458|0.45|0.4475|0.4565|0.466|0.4645|0.47|0.4605|0.471|0.478|0.4765|0.471|0.4555|0.458|0.4555|0.432|0.43|0.431|0.445|0.43|0.43|0.414|0.4195|0.4165|0.415|0.407|0.4005|0.4135|0.398|0.3925|0.3785|0.374|0.374|0.37|0.384|0.383|0.384|0.3845|0.38|0.38|0.3785|0.3855|0.3715|0.372|0.3725|0.3765|0.378|0.383|0.381|0.386|0.3835|0.3815|0.383|0.391|0.39|0.387|0.386|0.3915|0.388|0.387|0.39|0.393|0.399|0.407|0.4065|0.417|0.417|0.419|0.417|0.4115|0.412|0.403|0.4|0.406|0.394|0.401|0.4025|0.401|0.409|0.406|0.405|0.3915|0.394|0.3995|0.4005|0.39|0.398|0.4|0.3985|0.387|0.3865|0.393|0.395|0.395|0.3815|0.3825|0.384|0.382|0.382|0.3925|0.388|0.383|0.387|0.391|0.3965|0.3975|0.3985|0.398|0.3945|0.389|0.378|0.3875|0.3945|0.396|0.398|0.407|0.409|0.409|0.41|0.416|0.4095|0.406|0.4115|0.4175|0.4185|0.424|0.405|0.4065|0.4045|0.4055|0.397|0.41|0.432|0.44|0.447|0.4435|0.444|0.427|0.411|0.4105|0.4125|0.409|0.403|0.4005|0.393|0.3965|0.4|0.4|0.398|0.397|0.401|0.3785|0.378|0.385|0.4|0.4|0.3995|0.4|0.407|0.4155|0.416||0.4055|0.415|0.418|0.404|0.4035|0.4|0.4025|0.391|0.3875|0.409|0.4285|0.433|0.435|||0.4415|0.435|0.435|0.426|0.4245|0.4215|0.4225
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|22.6|22.4|22|21.45|21.5|22.2|21.8|21.5|21.85|21.4|21.5|22.2|22.2|22.05|21.45|21.8|20.7|20.75|20.6|19.98|19.1|19.78|20|20.15|19.7|20.2|20.35|20.05|19.84|19.8|19.3|19.18|18.76|19|18.42|17.78|18.02|18.06|17.8|18.04|17.94|17.62|17.36|16.64|16.28|16.36|16.26|16.44|16.68|16.56|16.56|16.28|16.4|16.3|||16.5|16.34|16.16|||16.04|15.96|15.78|15.64|15.44|15.5|15.7|15.5|15.56|15.4|15.76|15.3|15.4|15.5|15.3|15.5|15.5|15.5|15.4|15.44|15.5|15.56|15.4|15.4|15.4|15.62|15.5|15.5|15.4|15.4|15.4|15.5|15.74|15.6|15.4|15.44|15.68|14.96|15.2|15.14|15.2|15.42|15.4|15.7|15.5|15.9|16.04|16.12|16.38|16.4|16.78|16.4|16.5|16.82|16.5|16.1|16.3|16.3|16.52|16.96|16.96|16.34|16|15.68|15.16|14.8|15|15.18|15.52|15.62|15.64|15.7|15.58|15.84|16.1|16|16|16|16|16.1|16|15.74|16|15.928|16|16|15.42|15.3|15.15|15.6|15.59|15.628|15.43|15.4|15.062|15|14.17|14.1|14.194|14.398|14.318|14.35|14.08|14.1|14.5|14.938|14.998|15.25|15.104|15.38|15.202|15.452|15.6|15.37|15.3|15.002|15.052|15.13|14.818|14.9|14.95|15.07|15.358|15.37|15.5|14.936|15.036|15.3|15.4|15.15|15.5|15.446|15.19|15.342|15.298|15.086|15.3|15.5|14.376|14.6|14.836|15.198|14.8|14.57|14.296|13.954|14.15|13.96|13.76|14.242|14.14|13.83|13.55|13.31|13.1|13.012|12.928|12.95|12|11.854|11.762|12.174|11.998|11.7|11.77|11.84|11.86|11.95||12.12|12.5|12.484|12.6|12.94|13.5|13.71|13.348|13.4|12.808|12.318|12.76|12.89|||12.464|12.34|12.1|11.752|11.22|10.68|10.328
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|24.8|25.65|25.3|24.5|23|22.4|22.55|23.4|21.4|19.98|19.84|19.74|20.3|20.75|20.6|20.55|20.1|20.15|20.6|20.85|20.65|20.75|20.95|21.35|20.55|20.25|20.3|20.2|20.15|19.72|19.84|19.5|19.54|20|19.86|19.66|19.1|18.7|18.54|18.84|19.28|19.48|20.55|20.5|20.35|20.95|21.05|20.4|20.65|20.5|20.7|20.1|20.05|19.86||19.7|19.96|19.88|19.9||20.05|19.6|19.5|19.36|20|19.8|19.62|19.6|19.74|20.1|19.52|22.35|23.1|23.5|23|22.7|23|23.9|22.55|22.5|20.4|20.1|19.86|19.14|18.8|18.94|18.9|18.18|18.7|19|18.62|18.14|17.52|17.9|17.3|17.3|17.32|17.08|16.4|15.58|15.26|16.42|16.66|16.9|16.92|16.58|16.76|16.7|17|16.66|16.96|17.26|17.5|17.7|18.18|17.5|17.24|17.7|17.72|17.32|17.44|17.36|16.96|16.92|16.54|16.86|17.08|17.06|17.1|17.32|17.62|17.9|17.66|18.04|17.88|18|17.66|17.86|17.34|16.78|17.16|17.02|17.02|17.12|17.06|17.06|17.4|17.76|17.4|17.04|17.04|17.28|18.12|17.52|17.66|17.78|17.6|17.66|17.9|17.88|17.5|17.6|17.94|17.52|17.12|17.16|17.26|17.8|17.54|17.82|18.1|18.16|18.88|18.48|18.36|18.32|18.78|18.48|18.7|18.5|18.86|18.88|19.7|18.94|18.52|18.64|18.16|18.2|18.98|19.2|19.42|19.4|19.56|19.74|19.64|21.35|21.5|21.5|21.1|21.3|20.9|21.45|21.8|22.35|22.55|22|22.5|22.4|22.5|23.55|22.75|20.6|21.2|21.4|20.7|20.85|21.9|21.2|21.75|20.55|20.7|21.95|22.5|22.7|23|22.55|23.1|23.8|23||22.75|23.4|23.25|22.9|22.15|21.9|21.7|21.2|21.8|21.5|21.3|20.4|21.15|||21.4|21.65|21.85|21.6|21|21.7|21.05
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|46.1334|45.7334|45.3668|44.8001|44.4668|45.2334|44.2668|43.0001|44.0001|44.1668|45.1001|46.7668|47.7668|47.2334|44.4668|42.3334|40.5334|39.6667|39.6667|39.6667|39.0001|39.5001|39.7334|39.7334|39.5667|39.5667|39.6667|39.4667|39.8334|39.8334|40.0001|41.0001|41.3334|40.6667|40.5001|41.2001|41.3334|41.9001|41.6001|42.9668|42.1668|43.0001|43.3334|43.5334|43.8001|44.3668|44.6668|45.9001|44.0668|44.8334|45.8668||46.4668|45.9334|||44.4334|45.7668|46.0668|||43.5001|42.0667|42.1001|41.9668|42.5001|41.2001|41.5667|41.6668|42.5001|41.9334|41.0001|41.0001|41.0001|42.6668|44.0001|45.1668|43.9334|44.5334|41.4334|41.8001|41.6668|40.6667|41.5001|41.1001|41.6001|39.6334|40.3334|41.4668|41.6668|40.8001|41.2334|40.0001|38.8667|39.4667|39.5001|38.6001|36.6667|35.6334|35.8667|36.0667|35.5001|39.8667|40.3001|41.1334|41.3001|41.0001|39.5001|38.7667|39.4667|40.4334|40.9001|41.8334|41.6668|41.9334|39.7667|38.9334|40.1334|41.1334|44.8668|39.1667|39.5334|38.6001|38.6667|37.9667|38.6001|37.7667|37.9334|38.7667|40.2334|41.4001|39.4334|38.3334|38.6667|38.9667|38.5667|39.2001|39.0001|38.3001|37.0001|38.7001|39.4001|38.3334|40.0001|39.7001|41.6668|42.0001|43.3668|45.0001|45.6668|45.4334|45.5001|45.5001|46.3334|46.2668|46.2668|46.1001|46.4334|45.5001|47.5001|48.6668|49.7668|49.4001|48.6668|49.1001|48.7001|49.4334|49.0334|49.9334|50.7001|51.1668|50.8668|50.7001|52.1001|49.1668|48.1668|48.3001|47.5001|48.3334|47.4668|46.5334|46.5334|46.6668|47.0001|45.1334|43.2668|41.4668|41.9001|43.1334|43.2001|43.2668|43.3334|43.3334|43.1334||42.7668|39.8001|36.6667|35.3001|35.0334|36.2667|35.9001|35.3667|35.7667|38.4001|38.5001|38.8667|39.6334|39.6667|39.3001|38.7667|37.1667|36.7334|36.2001|37.1667||37.3334|36.2001|34.7334|35.1001|35.4334|35.6334|35.2001|35.1667|33.5001|34.1667|34.1667|35.0001|35.0001||35.0667|35.8334|34.3334|33.6667|33.4001|32.5834|31.6001|29.6334|29.1667|28.1001|27.5834|27.1167|27.5667|||27.2001|26.8334|27.1667|26.8334|26.6501|25.7667|26.2667
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.83|3.78|3.77|3.77|3.77|3.77|3.88|3.81|3.56|3.46|3.49|3.42|3.36|3.49|3.44|3.47|3.39|3.43|3.42|3.36|3.42|3.53|3.44|3.44|3.32|3.35|3.4|3.37|3.44|3.48|3.49|3.43|3.35|3.35|3.28|3.2|3.17|3.22|3.28|3.29|3.36|3.27|3.24|3.22|3.22|3.22|3.1|3.15|3.05|3.06|3.11|3.15|2.92|2.91||2.91||2.96|||2.89|2.91|2.91|2.84|2.89|2.94|3.05|3.05|3.03|||3.14|3.15|3.08|3.16|3.17|2.98|3.02|3.01|3.04|3.02|3.13|3.09|2.92|3.08|3.02|3.05|3|2.97|2.66|2.55|2.6|2.57|2.44|2.23|2.29|2.22|2.31|2.27|2.24|2.34|2.34|2.4|2.47|2.67|2.49|2.19|2.17|2.17|2.17|2.15|2.17|2.17|2.25|2.37|2.43|2.33|2.33|2.35|2.19|2.23|2.27|2.2|2.24|2.18|2.21|2.21|2.25|2.28|2.43|2.54|2.54|2.56|2.57|2.46|2.42|2.39|2.43|2.38|2.32|2.25|2.18|2.21||2.29|2.34|2.32|2.34|2.35|2.32|2.36|2.38|2.35|2.42|2.44|2.45|2.5|2.47|2.36|2.27|2.39|2.52|2.4|2.31|2.33|2.36|2.39|2.37|2.34|2.47|2.46|2.46|2.53|2.49|2.53|2.58|2.54|2.54|2.5|2.5|2.49|2.47|2.46|2.46|2.41|2.35|2.36|2.33|2.29|2.28|2.31|2.31|2.36|2.37|2.44|2.45|2.48|2.46|2.52|2.53|2.53|2.69|2.79|2.75|2.7|2.65|2.5|2.46|2.39|2.38|2.42|2.41|2.29||2.18|2.22|2.12|2.19|2.36||2.3|2.37|2.51|2.46||2.4|2.38|2.41|2.38||2.41|2.33|2.29|2.31|2.33|2.42|2.42|2.43|2.43|2.4|2.43|2.41|2.56|||2.5|2.46|2.4|2.31|2.26|2.36|2.36
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|2060|2080|2020|2040|2040|2030|2030|2050|2030|2060|2000|1890|1890|1890|1890|1860|1820|1895|2000|2025|2040|2050|2090|2075|2060|2150|2090|2080|2080|2150|2100|2100|2100|1965|2000|2030|2085|2140|2110|2220|2220|2250|2215|2170|2300|2240|2135|2100|2025|2050|1995|1950|2000|2025||2110|2030|2040|||2010|1890|1875|1765|2030|1850|1810|1860|1865|1775|1835|1775|1760|1770|1800|1780|1800|1810|1700|1810|1890|2050|2230|2100|2125|2085|2000|2040|2040|2040|2050|2075|2100|2055|2040|2150|2050|1995|1975|1980|2045|2050|2040|2150|2150|2120|2180|2140|2140|2125|2150|2100|2125|2140|2060|2055|2020|1925|1925|1892.5|1890|1855|1870|1870|1870|1850|1835|1835|1820|1885|1920|1925|1910|1885|1885|1880|1875|1825|1825|1800|1815|1825|1825||1900|1740|1740|1740|1750|1715|1735|1735|1735|1735|1735|1735|1745|1745|1710|1690|1710|1720|1675|1675|1720|1745|1805|1810|1800|1835|1800|1800|1775|1760|1740|1740|1740|1740|1730|1745|1740|1750|1750|1735|1725|1740|1650|1635|1645|1630|1630|1645|1575|1675|1600|1655|1662.5|1710|1680|1740|1715|1835|1905|1930|1790|1725|1815|1775|1720|1695|1725|1630|1580||1630|1585|1600|1560|1595|1525|1470|1625|1655|1675||1700|1725|1750|1750|1727.5|1800|1722.5|1587.5|1537.5|1512.5|1500|1480|1512.5|1475|1465|1400|1425|1470|||1500|1455|1380|1120|1080|1040|1050
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|46.15|45.35|45.85|46.05|47.05|46.5|46.1|46|45|44.65|45.45|46.25|46.8|47.05|46.5|46.25|47|48.9|52.1|52|52|51.8|51.8|51.6|50.6|51.2|51.5|51.6|51.5|50.7|51.4|51.3|50.5|50.5|50.5|49.8|49.7|49.7|48.5|49.1|49.2|47.15|47.25|46.7|46.7|47|47.2|46.4|45.6|46.55|46.1||45.2|46.25|||45.5|46.1|46|||44.4|44.25|43.85|44.1|44.55|43.5|43|42.75|43.4|44.3|46.75|46|44.6|44|43.7|43.05|43.2|44|43.35|42.7|43.85|43.9|44.35|43.8|43.8|44.05|44|43.65|43.3|43.75|43.7|43.25|44|43.6|42.9|43.4|42.55|42.45|40.25|40.6|40.25|42.3|41.45|42.7|42.95|41.6|43.05|43.1|42.9|43.45|43.85|42.7|43.35|43|43.8|43.6|42.8|43.2|42|42.8|43.55|42.95|43.05|42.45|42.2|42.6|42.55|43.15|44.75|44.55|44.55|42.65|42.4|43|43|42.35|41.85|42.2|40.8|41|41.3|42.3|42.45|44.45|46.55|46.2|46.3|46.35|45.45|45.35|45.45|45.9|46.35|43.3|41.55|39.45|37.55|37.4|36.1|35.9|34.25|34.65|35.05|34.45|34.45|34.55|34.25|34.05|35.3|35.45|35.2|35.15|35.45|34.85|34.4|34.4|34.35|35.1|35|34.3|33.9|34.05|34.7|33.95|34.15|34.25|34.45|34.4|34.4|34.75|35.1|35.35|35.85||36.45|36.6|36.8|36.55|36.3|36.25|38|38.95|40.15|39.6|37.9|36.8|35.9|35.1|34.85|36.6|37.2|36.3|35.2|34.75||35|34.65|33.7|32.7|32.55|33.35|34.7|34.45|35.8|35.6|35.9|36.65|35.8||38|38.5|34.7|32|32|32.35|32.5|32.35|32.5|32.8|31.45|34.5|35.75|||36|36|36|35.65|34.55|35.3|36.15
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|189.8|186.6|192.6|189.8|194.4|198|190.6|190.8|184.2|180.2|188.2|201|205|209|210|220|208.5|204|217|224.5|223.5|232.5|238.5|239.5|231|228|222|221|223.5|212.5|212|218|224|217.5|200|200|199.2|200|208|222|223.5|231|232.5|238|230.5|243.5|221.5|231.5|242|244|228.5|214.5|201|191.6|||190|192.2|190.8|||178.8|182.8|178.2|182.6|185|181.8|177.2|181.8|184|181.2|189.8|191|183|173.8|167.2|172.4|173.8|167|159.8|156|149.2|148.4|151.8|147.6|141|141.4|142|142.6|139|140.2|138.4|138.8|143.8|137|142.8|135|129.8|125.6|126.6|127.2|122|132.4|130|142.2|138.8|146.4|147.4|138.8|140|134.2|143.8|143|134.8|124.4|121.6|120.4|119.2|120.2|119.4|120.2|120.4|118.2|125.8|123|122|123.8|121.2|120.6|129.8|128.6|125.6|131.6|133.8|129|131.4|133|130.4|132.4|128.4|134.4|140.6|141.4|147.8|149.8|142.2|146.6|148|153.6|145|154|148|138|134.2|125.2|127|112.8|106|102.4|99.5|98|97.5|96.1|96.4|92|90.4|91.5|85.9|87|88.7|90.2|90.9|90.9|90.4|91.2|91.5|91.1|90.5|91.5|91.4|91.5|91.1|91.2|91.1|92.7|92.5|90.2|91.1|90.9|92.3|92.5|94.3|92.3|93|93|92.8|93.3|92|89.5|90.9|92.7|94.1|91.7|91||90|91.8|91.8||90.8|91.7|89.4|103.2|100.8|||97.4|99.1|100.4|97.5|97.2|99.4|90.3|89.3||90.9|91.4|88.4|83.4|86.9|91.5|92.9|96.7|101.8|99.2|99.8|92.4|85|86.2|84.2|82.5|80.2|84.3||||79|80|75.6|71.6|75|74.4
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|73.3|73|73.3|74.75|73.6|73.95|71|72|71.45|68.55|70.95|74|75|74.9|73.4|73.15|73.95|76.7|77.55|78.55|77.1|80.5|81.5|81.8|81.7|78.85|77|80.15|79.8|77.9|78.85|80.1|79.6|78.7|79.3|80.1|81.45|84.35|85.05|86.75|88.3|85|75.7|76.25|76.65|78.4|78.1|76|74.5|74|74.65|74.45|74.7|73.4||73.45|72.7|73.5|||72|73.3|71.9|71.3|71.5|72|71|70.35|68.2|70.75|72|73.45|70.15|71.35|70.35|72.8|71.45|69.4|67.75|65.4|63.6|62.9|63|60.4|60.3|60.8|61.5|61|61.95|59|59.2|57.8|58|60.25|60.05|60.3|57.9|56.2|55.5|54.8|53.75|52.2|51.8|54|54.7|54.9|54.8|56.4|55.3|54.9|56.2|57.8|57.8|58.8|58.35|57.5|54.35|54|54.8|52.5|52.35|51|51.2|51.9|50.75|52.95|54.05|52.8|53.85|55.1|54.8|53.2|53.8|54|54|56.2|57.05|57.5|61.5|59.2|64.4|64.4|61.05||61.85|55.75|57.5|57.65|57.75|56|55.6|57.75|59.1|61|61.15|63.9|64.45|61.8|61.55|61.4|60.45|56.35|54|53|52.5|51.5|51|51.1|49.9|50.4|50.4|48.26|49.56|51.5|47.42|45|47|44.66|46.42|44.56|47.48|49.4|50.15|51.6|49.86|50.1|50.75|51.05|50.2|51.35|52.2|54.8|52.9|51.95|53.1|55.1|54.9|56.55|57.3|48.56|39.48|43.4|44.34|45.6|45.18|41.58|41.32|40.2|38.24|37.54|39.04|40|38.34||37.66|35.98|36.44|35.5|36.6|36.28|35.26|36.16|36.88|37.34||37.3|38.86|37.84|38.9|37.28|41|39.94|39.54|39|37.1|38|37.88|34.62|37.98|39.66|34.88|37.46|40.04|||39.98|36.56|33.24|29.4|26.82|25.96|28.3
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|94.35|93.8|95.55|95.4|93|95.3|93|94|93.5|91.4|92.7|94.45|94.85|94.8|94|92.9|92.75|94.5|96.65|97.7|97.7|98.6|98.7|99.4|99.5|99.2|96.9|98.4|98|98.5|99.8|100.5|99.9|99.85|102.4|91|91.85|92.25|93.3|93|95.4|96.05|98|98.9|100.3|102.5|100.1|100|100.7|95|93.85||93.5|94.85|||95.4|93|93.45|||93|90.6|90.5|91.65|93.35|93.6|94.3|95.2|95.2|96.45|95.5|96.9|94.2|95.5|96.2|95|97.15|94.55|92.3|91.5|90.7|92.5|93.3|93.3|92.9|93.4|92.95|93.75|92.1|92.3|91|89.35|90.2|116.9|123|123.1|90.85|89.05|89.95|86.4|86.25|87.5|88.4|89.3|89.75|86.8|86.4|87|88.75|89.4|88.45|87.2|87.25|88.65|87.75|85.2|86.4|86.3|88|88.8|88.95|86.8|84.05|83.7|83.55|85.4|85.5|86.4|87.7|87.55|87.1|88.45|87.85|88|87.6|87|87.6|89.45|87|89.1|90|90.25|91|89.65|90.05|90.8|91.35|89.95|90|90.8|90|90.1|89|89.8|92.75|92|91.85|94.25|94|87.6|88|88.25|88.8|89|88.05|88.65|91.1|89.65|87.3|88.85|88.2|86.95|88|91.2|88|88|81|80.8|80.55|74.8|75.85|74.8|75.5|74.4|74.4|74.65|73.35|73.25|73.6|74.15|75.4|76|72.3||73.15|73.05|72.05|70.7|69|70.6|73.4|74.9|76.1|78.4|76.65|76.45|77|76.85|75|72.5|70|71.65|71.9|71.4||72|72.6|71|66.75|67|67.9|68|69.85|69.15|67.5|67.5|67.9|67.15||69.25|70.15|67|65.25|66|66.3|64.4|69.3|72|69.95|71|68|66.9|||65.8|65.75|70.35|68.35|65.75|64.85|59.5
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|4.03|3.96|4.01|4.07|4|4|3.95|4.1|3.92|3.9|4.04|4.1|4.26|4.33|4.27|4.22|4.33|4.06|4.12|4.14|3.93|3.97|4.02|3.88|3.92|3.82|3.74|3.74|3.58|3.45|3.43|3.39|3.33|3.31|3.29|3.33|3.22|3.32|3.38|3.48|3.59|3.54|3.55|3.55|3.47|3.54|3.6|3.56|3.48|3.56|3.73|3.4|3.33|3.43||3.41|3.45|3.42|||3.31|3.33|3.34|3.24|3.31|3.26|3.34|3.34|3.23|3.23|3.37|3.34|3.23|3.23|3.19|3.14|3.17|2.98|2.9|2.93|2.87|2.89|2.87|2.79|2.89|2.77|2.85|2.72|2.61|2.62|2.26|2.23|2.25|2.17|2.05|2.05|1.95|1.95|1.91|1.91|1.96|1.85|2.02|2.02|2.1|2.07|2.08|2.13|2.18|2.16|2.17|2.24|2.24|2.3|2.29|2.32|2.25|2.28|2.26|2.19|2.24|2.21|2.07|2.15|2.39|2.43|2.46|2.45|2.43|2.64|2.62|2.6|2.55|2.51|2.56|2.58|2.71|2.77|2.8|2.7|2.74|2.77|2.71||2.68|2.7|2.69|2.72|2.75|2.68|2.69|2.77|2.74|2.73|2.67|2.69|2.69|2.64|2.57|2.52|2.55|2.6|2.5|2.49|2.56|2.69|2.76|2.8|2.86|3.05|3.1|3.09|3.16|3.11|3.03|2.96|3.01|2.92|2.9|2.84|2.78|2.82|2.85|2.94|2.88|2.93|2.88|2.9|2.85|2.83|2.81|2.89|2.91|2.88|2.97|2.98|3.02|2.93|2.82|2.79|2.8|2.87|2.94|3.1|3.07|3.08|3.03|2.82|2.81|2.79|2.75|2.83|2.73||2.64|2.63|2.59|2.6|2.78|2.81|2.71|2.81|2.83|2.71||2.71|2.72||2.88||2.9|2.97|2.93|3.02|2.99|3.08|3.22|3.08|2.98|2.82|2.6|2.75|2.8|||2.77|2.74|2.78|2.81|2.76|2.71|2.58
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|279|269|272|269.5|259|254|243.5|250|247|191.5|193|195|198|195.5|195|197.5|197.5|201.5|203|200|198|202.5|200|205|202|204|201|204|196|195|194.5|194.5|194|185|190|192.5|195|196|205|198|200.5|201.5|200|204|195|191|190|190|190|195.5|190|193|190|192||187|182|185|||186|177.5|180|168|171|172.5|170|175.5|180|176.5|178.5|183|183.5|184|187.5|188.5|190.5|194|185|186.5|189|197|189|189|174|170|171.5|175.5|176.5|174.5|173.5|160.5|162.5|163|160.5|160.5|162.5|165.5|168|168|160.5|152.5|156.5|152.5|157.5|157|161.5|163|163|164|161|166.5|164|164|171|175.5|166|157.5|160.5|161.5|165|167|167.5|160.5|166.5|170|171|178|168|178|182.5|183|186|197.5|180|182.5|183.5|185|191.5|185|193|200|197||196|197.5|193.5|194.5|195|190.5|193|195|198.5|203.5|201|194|197|195.5|199|198|198|198|201.5|196.5|197.5|197.5|201.5|204|207.5|208.5|213|217.5|220|196.5|200|199|201|200|198|199|203|208.5|212.5|221.5|225|214|204|198|213|215|204.5|205|196|198|197|192.5|190|190|181|181|180|177.5|177.5|181.5|190|193|193|197|193.5|197|199|188|193.5||196.5|206|207.5|197|190|179.5|177|186.5|182.5|178||167.5|168.5|169.5|167|167|168.5|177.5|175|171.5|171.5|175.5|172.5|171|177.5|173.5|168.5|162.5|164|||169|173.5|181.5|183.5|175|175|177.5
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|374.8|369|377|378.8|381.8|380|391.6|398.4|406|400.6|399.8|402|383|390|377.8|375|377|340|301.2|298.6|286.2|290.4|288.8|290.4|266.2|265.2|278.8|289.4|289.2|297.6|280.8|280|253.4|249.6|246.8|258.6|267.4|265.8|277.8|294.2|311.6|291.8|291|275|270|257.6|239.6|245|231.2|243|247.4|255.2|240.6|230||253|256.8|255.4|||247.2|238.6|236|221.2|237.2|244|246.8|241.6|234|240.6|246|254.8|263|272.6|281.2|281.4|262|258.6|247.4|264.4|273.4|282.4|292.8|290|276.8|280.2|288|215|205|185.2|183.5|194.3|198.3|163.5|134.5|135.4|135.1|136|138.7|138|135.1|133.1|138.7|143.5|145.8|136.7|129.5|131.1|120.56|127.64|130.48|136.74|142.08|153.9|157.8|161.7|160.95|164.7|169.35|169.5|191.1|187.5|186|181.5|179.1|174|174|178.5|186|203.1|189.6|203.7|210.15|228.45|218.1|218.5704|218.9802|216.2481|222.532|225.2641|222.6686|245.8917|245.3453||185.9214|189.3366|183.0527|181.9599|189.2|203.8169|197.6696|194.9375|189.6098|194.5277|201.358|205.3196|206.2758|210.6472|204.9098|203.5437|204.9098|209.0079|210.7838|206.549|206.2758|208.3249|208.3249|210.9204|207.9151|222.6686|220.3463|225.1275|231.548|221.3025|224.0347|225.9472|221.3025|211.7401|206.4124|214.199|217.3409|222.6686|228.8159|239.3346|222.6686|228.1329|216.9311|210.7838|231.1382|227.04|220.0731|234.9632|246.4381|249.8533|252.039|263.6505|273.213|283.5951|273.4862|281.9558|267.0657|301.0807|329.2217|335.7788|316.1074|302.1736|299.9879|272.53|267.7487|283.5951|300.5343|304.0861|239.0614||222.8052|227.5864|228.1329|215.2918|219.6633|203.4071|208.5981|209.0079|223.6248|223.7614||218.5704|206.6856|220.8927|219.6633|218.5704|221.849|233.3239|221.9856|214.7454|211.6035|217.8874|221.0293|225.9472|229.3623|224.5811|216.5213|201.6312|220.0731|||229.4989|220.3463|232.2311|225.4007|216.5213|219.6633|240.9739
06077|26385|/equities/basware|MSCI_EU_SMALLCAP|36.8|36.95|37.15|36.5|36.4|36.6|35.85|35.8|34.35|33.7|34.7|35.25|35.5|35.1|34.45|34.9|34.65|35.7|36.7|36.45|35.7|36.2|37.55|37.55|38.15|38|37.5|39.2|40|38.3|40.05|42.3|42.8|42.8|39.15|40.3|40.5|40.9|40.65|42.05|40.85|41.4|41.35|41.5|41.95|42|41.75|41.35|41.2|43.5|42.95||43.45|42.7|||42|42.35|41.25|||40.4|40.5|40.4|40.5|39.75|39.9|39.85|40.2|40.5|39.95|40|39.8|38.6|38.1|38.2|38.55|39|38.5|38.4|37.95|38.05|38.7|38.3|39.05|39|38.95|37.9|38.75|38.75|39.2|38.8|39.4|39.95|39.35|39.55|38.9|37.5|37.15|37.1|37.15|36.4|37.8|38.05|38.35|39.05|39.9|40.15|40.5|39.4|38.8|38.4|38.35|37.5|37.5|37.35|36.75|36.75|37.3|36.65|37.05|37.9|38.25|38.6|37.1|37.25|37|36.5|36.45|37.25|36.75|36.5|37.1|37.35|37.25|37.5|36.95|36.9|38|35.3|35.9|38|37.5|36.5|36.45|36.35|36.15|35.8|35|34.65|34.9|34.75|34.2|34.65|33.85|34.8|34.8|34.1|34.6|34.4|34.4|34.5|34.55|35|35|34|34.5|34.45|34.8|35|35.5|35.1|35.85|35.6|35.75|34.4|31|30.55|31.1|30.85|31.1|30.9|30.7|31.05|30.9|30.5|30.35|29.85|29.35|29.2|28.6|29.2|29.4|28||28.65|28.75|27.6|27.95|27.8|28.55|29.65|30|30.15|31.75|31.95|31.15|31.6|30.8|30.5|30.65|31.3|31|30.05|29||29.3|29.85|29.2|28.65|26.9|26.4|25.85|25.2|24.95|24.7|24.85|24.55|24.1||24.4|24.85|24.85|25.1|25|24.6|25|23.65|22.75|22.85|22.5|22.95|24.4|||22.2|21.3|20.25|20|18.7|18.6|18.9
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|54.45|52.35|51.8|52.2|50.65|51.4|48.36|48.38|47.9|45.98|45.54|48.92|48.8|50.9|51.5|54|55|53.1|53.15|53.1|55.1|57.3|60.1|60.1|57.15|58.8|58.55|58.8|59.55|57.35|57|58.65|56.95|57.55|56.3|54.55|54.5|55.5|54.2|59.65|60.65|59.6|60.55|60.55|60.75|62.2|63.85|67.25|66.95|66.75|65.5|63.4|64.9|61.8|||59|59|59.4|||60.15|58.9|58|61.4|60.4|57.65|60|63|61.25|62|58.9|57.85|58.3|57|55|54.25|55.7|56.85|59.15|56.4|54.45|53.3|50.05|47.72|47.54|46|47.8|46.54|45.04|43.92|45.68|43.32|42.58|40.18|41.26|42.64|42.66|42.46|41.5|41.64|40.1|42.92|42.62|44.72|43.6|43.56|43.84|45.54|45.5|45.1|47.66|44.6|43.84|41.7|40.64|39.72|40.68|40.6|39.16|38.38|38.72|37.46|37.66|36.26|36.16|35.72|37.1|37.8|38.86|39.08|38.04|39.8|39.96|39|37.38|36.32|35.72|36.88|36.28|36.72|38.2|39.64|40.76|40.66|38.38|40.16|39.68|36.22|36.2|35.62|36.04|37|37.72|37.7|38.28|37.9|37.72|36.74|36.34|36.8|37.5|36.84|36|37.26|37.18|38.24|39.2|37.22|36.44|36.6|35.04|35.06|34.44|35.08|33.56|32.28|31.8|31.08|31|31.26|31.1|31.62|30.64|30.68|31.6|29.7|29.98|28.24|28.3|27.54|28.28|28.28|28.06|28.38|28.86|29.52|30.74|28.7|29.7|30.2|31|31.26|31.94|32.1|30.68|31.62|33.18||32.28|32.34|31.98|32.34|33.48|32.16||33.7|30.64|31.74|31.12|30.2|31.58|32.94|34.04|35|32.72|32.3|34.1|35.72||35.12|37.2|34.34|33.86|34.26|36.2|35.38|34.38|34.46|33.1|32.9|30.66|30.64||||30.2|29.98|28.8|29.34|31.18|31.74
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.818|0.805|0.805|0.79|0.787|0.804|0.802|0.82|0.821|0.831|0.857|0.844|0.843|0.844|0.79|0.805|0.773|0.796|0.824|0.751|0.758|0.785|0.818|0.83|0.805|0.802|0.83|0.829|0.819|0.767|0.743|0.731|0.738|0.73|0.722|0.75|0.725|0.73|0.725|0.759|0.76|0.78|0.809|0.809|0.816|0.838|0.834|0.844|0.837|0.85|0.85|0.829|0.811|0.797||0.8|0.821|0.82|0.828||0.83|0.819|0.798|0.797|0.816|0.83|0.82|0.847|0.826|0.835|0.85|0.88|0.903|0.926|0.924|0.894|0.884|0.815|0.809|0.845|0.88|0.878|0.863|0.829|0.824|0.825|0.823|0.823|0.823|0.795|0.793|0.758|0.759|0.725|0.679|0.7|0.672|0.679|0.662|0.665|0.668|0.644|0.64|0.663|0.683|0.67|0.67|0.703|0.695|0.693|0.69|0.697|0.695|0.731|0.741|0.736|0.711|0.755|0.713|0.69|0.7|0.7|0.697|0.713|0.713|0.708|0.732|0.749|0.78|0.83|0.828|0.823|0.831|0.805|0.766|0.758|0.746|0.743|0.74|0.704|0.698|0.68|0.697|0.695|0.724|0.739|0.737|0.731|0.749|0.731|0.751|0.756|0.752|0.758|0.767|0.788|0.784|0.78|0.747|0.731|0.739|0.732|0.74|0.74|0.697|0.675|0.718|0.709|0.704|0.722|0.724|0.729|0.751|0.728|0.721|0.711|0.715|0.709|0.73|0.74|0.765|0.785|0.791|0.797|0.773|0.799|0.769|0.748|0.767|0.774|0.755|0.813|0.817|0.832|0.895|0.9|0.922|0.966|0.925|0.944|0.92|0.945|0.976|1.026|1|0.948|0.882|0.807|0.763|0.797|0.808|0.759|0.728|0.72|0.711|0.71|0.704|0.729|0.727|0.702|0.7|0.729|0.729|0.741|0.747|0.72|0.757|0.755|0.765||0.798|0.804|0.765|0.779|0.74|0.728|0.72|0.758|0.798|0.78|0.805|0.807|0.845|||0.85|0.845|0.853|0.82|0.82|0.819|0.866
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||||28.85|26.7||26.65|26.55|||||||||||||26||||||||||||26.05|25.9||25.2||25.55||||||25.55|25.15|25.65|25.85|26.2|26|||25||24.3|||24.85|||||24.9|||||24.4||||||||24.4||||23.75||||||23.25|21.78|21.45||||21.45|19.95||||||22.2|22|22|21.2|21.95|22||||||22.75|22.6||22.85|22|21.85|21.85|21.8|20.7|20.65|20.6||18.12|||||16.06||16|||||||||17.52||||17.35|17.51|||||||||16.58|16.48|||17.58|||18|17.5|||16.8|||||||||||||||||||||||||||||||||||||||11.14||11.66||||||||||||||||||||||||||||||11.8|||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|376|382.5|384|388|380|385|374|383|376|369|360|355|348|335|332|341|337.5|351|350|350|350|350|346.5|350|343.5|355|350|345|332|337|328|328.5|325|320|330|323|333|322.5|321|337|325|331|325.5|330.5|335|325.5|331|336.5|323.5|333|330|329|331|325||338.5|320|342|||336.5|330|326|308.5|333|340|331|329.5|333.5|339|347.5|350|341.5|344|358|340|340|342|345|334.5|337|334|345|340|330|331|330|316|324|299|299|297|295|305|286.5|293|293|295|294|298|296|297|294|295|296|292|292|297|298|292|291|295.5|294.5|294|297|300|290|294|300|300|300|296|300|295|293|293|294|292.5|300|297|297.75|293.5|300|290|295|296|290|296.5|296|296.5|292|294|294.5||293|294|296|297|300|299.5|290|298.5|302|296.5|292|299|305|305|296.75|300|293.5|305|282|283|285|280|288|292|300|298|305|305|306|310|305|305|305|305|311.5|304|302.5|310|311|307|313.5|312|312|317|315|311|306|309.5|311.5|312|310|306|311|296.5|303|304|306|311|311|311|311|311|311|312|300|303.5|299|298|296||303|294|287|288|290.5|281.5|275|275|274|273.5||273.5|278|267|268.5|265|266|270|249|230|240|238|240|240|242|240.5|225.5|235|250|||232|229.5|206.5|200|205|215.5|215
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|27.65|27.9||28.15|26.75|25.8|25.75|25.5||25.5|24.9||24.4|24.3|24|24.7|||23.9|23.35|22.85|23.6||||22.9|23.2|||||||21.7|21.35|||22.7||23.9|24.75||24||||23.7|24|22.95||23.95||22.6|23.2|||23|22.5||||||||23.25|22.95|22.2|22.25|21.9|21.9|21.9||22.65||||||22.6|22.85|||22.7|21.8|22|21.74|21.8|21.8|21.2|20.25|20.95||20.05||18.52|||17.88||17.42|||17.06|18.02|16.98|16.88||15.24|15.38|||15.2|||14.3||||||14.28||13.73||13.64||13.8|14.16||||14.82||14.46|||14.42|||||||||15.58|||16.24|||13.78||13.1|||13.04|||12.74||||13.5|||||13.06||13.08|||12.92|13.18||||||12.92|||13.42|||12.5|||12.7|13.06|13.34|12.92|13.28||||||14.26|||||||14.42|||15.02||||14.34||13.58|14.48||||||13.19||||12.42|||11.5|11.18|10.04|||10.18|||||9.99||||||9.92|10.19||||9.96
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|25.8|26.2|25.8|26|25.2|25.4|25.6|26.4|26.8|25.8|25.6|27|26.8|27|27.2|27.2|27|27.2|28.2|29|27.2|28.2|29.2|28.8|28.2|28.6|28.4|29|28.8|30|28.8|28.6|29|28.2|27.4|28|27.8|29|29.8|29.8|30.4|28.8|27.6|27.4|26.8|27|27|27|26.8|28.4|28.6|30|30.6|31.4||31|29.2|29.2|29.2||27.4|26.8|26.2|25.6|26.4|25.2|24|24.4|24|24.6|23.6|23.6|23.4|23|23.4|23.4|23.4|23.4|23|23.8|23.8|24.8|25|24|23.2|21.6|21.4|19.8|19.6|19.7|18.8|18.5|18.1|18.5|18.2|18.3|18.2|18.4|17.8|17.8|17.4|17.7|17.7|18.1|18.6|18.2|18|18.5|18.4|18.3|17|16.6|16.3|16.5|16|15.5|15.5|15.5|15.3|15.3|15.4|15.5|15.4|15.3|15.5|15.5|15.4|15.3|15.3|15.3|15.2|15.4|16.2|16.4|16.1|16.2|16|15.9|16.5|16.4|16.2|16.3|16.4|16.5|16.6|16.5|17.6|16.6|16|15.6|15.8|16|15.9|16|15.6|15.5|15.5|15.5|15.8|15.8|15.4|15.5|15.5|15.2|15.2|14.8|15.2|15.1|15.2|15.6|15.9|15.5|15.4|16|15.9|16|15.8|15.6|16.1|16.1|16.2|16.1|16|16|15.6|15.2|15.1|14.5|14.4|14.9|14.9|15.3|15.5|15.1|15.3|15.2|15.6|15.8|15.5|15.5|15.8|15.6|15.9|15.8|16.2|16.6|16.9|16.7|16.9|16.4|16.9|16.8|16.2|15.5|14.8|13.9|14|13.8|13.8|13.7|14|14.7|14|13.9|13.7|13.8|12.7|12.8|12.4||12.5|12.4|12.8|12.8|12.5|12.7|13|12.6|13|11.1|10.7|11|10.5|||10.8|10.9|11|11|11|11.5|10.3
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|148.7|149.5|153.9|149.4|149.1|151.2|152|155.1|149|148.4|152.1|155|157.6|163.7|160.1|159.1|161.7|165.1|167.5|177.7|180|186.2|186.7|187.2|194.3|193.8|181.1|179.6|182.5|178|181.5|180.5|181.8|185|180|176.9|179|181.4|179|183.8|182.6|184|184|190.4|182.8|193.9|192.4|193.7|199.2|216|235.8||232.6|235.2|||240.4|239.4|241.8|||244.4|241|238.2|240.6|231|231.8|228.4|235.4|225|225|225.2|233|235.6|233.2|235.4|240|246.6|250.8|243|233|232.6|220.6|220|231.8|231.4|232.8|234|239.4|246|247|248.2|247.6|254.8|261.6|264|272|255|252.4|237.6|240.4|228.8|235|230|234.8|228.2|239.2|245|242.2|231.6|233.2|237.8|246|253|248|254|252.4|251.6|241|238.8|241|238|240.8|225.8|230.6|226.6|231.2|227|230.2|240|238.4|235.8|234.2|236.8|214.4|212.4|213.4|208|208|193.9|190.9|187.9|224.2|238.2|225.8|235|263.8|264.4|265.4|272.6|273.6|274.6|276|260.8|253.8|261.4|260.2|262|259.4|264|270|271.6|275.6|266|250|253|251.6|254|255|251.2|253|251.4|251.4|255|249.2|252|252|257|257.2|246.6|251.8|273.2|275.2|223|216.4|218.8|164.9|173.5|177.2|168.4|140.8|134|135|131||127.8|131|130.6|126.6|123.4|124.6|130|131|131.6|131.8|131|131.7|133|126.5|125.6|127|124.6|126|130.9|120||116.9|117.8|117.1|120.8|122.1|128.1|131.9|120|118.3|114.1|114.6|116.4|113||118.1|121|121.1|114.8|122.1|125|127.2|120.7|126|104.7|101.9|99.65|102.6|||98.5|94.8|94.85|100.2|88.5|78.2|78.2
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|12.99|13.16|13.02|13.28|13.4|13.43|13.22|13.48|13.04|12.45|12.04|11.91|11.77|12.14|12.05|12.49|12.27|12.2|12.29|12.27|12.14|12.58|12.81|12.59|12.41|12.35|12.15|11.96|12.23|11.12|11.19|11.18|10.98|10.79|10.93|11.12|10.95|10.77|10.66|10.74|10.93|11.18|11.38|11.44|11.32|11.84|11.78|11.89|11.8|12.07|11.78|11.79|11.45|10.89||10.79|10.71|10.55|||10.57|10.37|9.9|10.02|10.73|11.35|10.43|10.46|10.32|10.38|10.44|10.54|10.73|10.89|10.77|10.34|10.28|10.16|10.4|10.59|10.54|10.64|11.01|9.51|9.05|9.11|9.1|9.03|8.69|7.83|7.62|7.61|8.16|7.65|6.76|6.91|6.82|6.96|6.84|6.75|6.62|6.68|7.01|7.49|8.02|8|7.62|8.94|9.27|9.14|8.97|9.28|9.17|9.41|9.69|9.74|9.38|9.49|9.41|9.09|8.87|9.13|8.94|8.99|8.86|9.12|9.23|9.38|9.18|10.3|10.24|10.38|10.14|10.42|10.63|10.16|10.28|10.26|10.41|10.6|10.56|10.46|10.79||10.92|10.79|10.74|10.9|11.02|10.6|10.86|10.78|10.83|10.92|11.25|11.27|11.32|11.52|11.06|10.76|11.15|11.6|10.84|10.72|10.56|11.04|11.6|12.59|12.95|13.44|13.56|13.53|13.97|13.34|13.59|14.02|13.8|13.31|13.45|13.28|13.26|13.6|14.13|13.76|13.49|13.74|13.62|13.51|13.81|13.6|14.23|14.38|14.94|14.45|15.05|15.19|14.6|15.17|14.85|14.52|15.03|16.18|16.82|16.62|16.7|16.18|16.11|15.23|14.7|13.97|14.13|14.31|13.87||12.62|13.22|12.79|12.56|12.88|12.29|12.22|13|13.15|13.54||13.41|13.2|13.24|12.91||13.91|13.66|12.68|12.25|12.11|12.6|12.41||13.07|12.94|12.77|13.36|14.24|||14.02|13.51|13.09|12.46|11.95|12.84|12.02
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.71|0.72|0.71|0.7|0.72|0.71|0.72|0.72|0.7|0.7|0.69|0.69|0.7|0.71|0.68|0.7|0.71|0.69|0.7|0.68|0.67|0.67|0.69|0.72|0.69|0.69|0.64|0.59|0.56|0.57|0.56|0.55|0.56|0.53|0.51|0.52|0.53|0.51|0.52|0.53|0.53|||0.55|0.55|0.57|0.57|0.57|0.56|0.57|0.57|0.56|0.57|0.56|||0.55|0.54||||0.54|0.53|0.52|0.54|0.56|0.59|0.61|0.62|0.62|0.63|0.64|0.61|0.62|0.63|0.64|0.63|0.64|0.65|0.65|0.65|0.65|0.65|0.63|0.62|0.62|0.62|0.6|0.59|0.59|0.58|0.59|0.57|0.55|0.52|0.54|0.52|0.51|0.5|0.48|0.47|0.47|0.49|0.5|0.53|0.52|0.53|0.55|0.53|0.53|0.53|0.55|0.55|0.57|0.56|0.55|0.54|0.55|0.54|0.54|0.54|0.55|0.55|0.55||0.54|0.56|0.55|0.55|0.56|0.58|0.57|0.58|0.57|0.58|0.58|0.57|0.58|0.59|0.57|0.57|0.58|0.58||0.6|0.59|0.59|0.61|0.6|0.6|0.59||0.6|0.61|0.6|0.61||0.61||0.59|0.59|0.6|0.59|0.59|0.58|0.58|0.6|0.62|0.61|0.61|0.63|0.63|0.63|0.63|0.63|0.64|0.63|0.62|0.63|0.62|0.61|0.62|0.61|0.62|0.62|0.63|0.61|0.61|0.62|0.61|0.62|0.61|0.64|0.63|0.63|0.64|0.64|0.65|0.63|0.62|0.63|0.68|0.69|0.71|0.7|0.7|0.65|0.61|0.61|0.6|0.62|0.62|0.62||0.64|0.62|0.64|0.65|0.69|0.69|0.68|0.7|0.68|0.69||0.69|0.73|0.77|0.79||0.7|0.73|0.69|0.67|0.64|0.64|0.61|0.61|0.59|0.57|0.55|0.53|0.55|||0.54|0.54|0.53|0.52|0.52|0.53|0.53
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|17.54|17.52|18.96|17.44|16.68|17.5|17.58|16.44|16.14|14.44|16.54|17.92|18.62|18.82|17.8|17.94|18.64|18.08|19.82|20.7|19.98|21.2|23.5|22.75|22.9|22.85|22.25|23|23.3|22.05|21.1|23.2|24.55|23.6|23.3|23.7|24.35|25.55|25.4|25.85|26.6|28|27.4|26.25|25.5|25.7|24.45|22.8|23.25|24.9|23.25|22.85|22.15|22.8||24.4|24.5|23.75|26.7||26.25|25.45|24.7|22.65|22.4|22.45|23.75|22.45|25.25|25.75|23.35|24.7|24.7|24.1|23.85|23|21.65|22.5|20.3|19.66|19.46|18.32|18.58|18.16|17.6|17.96|17.36|16.28|16.64|15.94|15.12|14.82|14.58|15.2|14.14|14.76|14.3|14.04|13.74|13.68|14.08|13.96|14.8|14.78|15.4|14.92|14.66|14.98|16.2|15.98|16.5|18.94|16.68|16.9|16.62|16.48|15.6|15.74|15.04|15.36|15.76|15.84|15.74|15.7|15.24|15.16|16.38|15.96|16.5|17.26|17.24|17|16.74|15.74|14.58|14.36|14|13.84|14.4|13.9|14.72|15.5|15.28|15.26|15.4|15.42|15.64|15.48|15.6|15.44|15.78|15.94|15.02|14.92|14.32|14.44|14.56|15.26|14.76|14.96|14.68|14.68|14.62|14|13.4|13.52|13.64|14.56|14.2|14.04|14.94|14.7|15.26|15.76|15.12|15.06|15.3|14.52|15|15.1|14.84|15.4|14.28|16.8|16.52|16.52|15.86|15.86|16.16|16.38|16.3|16|17.02|15.4|14.76|14.2|14.64|14.52|14.28|14.34|14.4|15.14|14.74|15.1|14.9|15.98|16.5|17.24|16.28|16.5|17.3|17.18|18.28|18.28|18.82|17.9|17.84|17.42|17.88|17.3|14.9|13.36|13.88|13.98|13.58|12.96|12.86|13.06|12.44||12.3|12.7|12.1|11.46|11.44|12.24|12.36|11.32|12.86|10.98|9.98|9.9|9.14|||8.27|8.53|8|7.85|7.6|7.9|8
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|369|376.5|388|393|401.5|411.5|393|399.5|379.5|397|420|457|463|455|446.5|461|461|458|487.5|492|470.5|464.5|463.5|413|404.5|406|383.5|385|378.5|366|366|367.5|368|363.5|356.5|355|356|369|361|372|368|371.5|366.5|374.5|369.5|379.5|385|377|374|365|383.5||410.5|397|||407.5|392.5|391|||387|378.5|371.5|370|372|362.5|370|369.5|352|349|341.5|348|338.5|325|320|315.5|320|305|305.5|306.5|292|297|324|304|289|290|293|285|287|286.5|296.5|284.5|303.5|311|315|308|291|291.5|303.5|315|299|324.5|305.5|328|310|361.5|356.5|368|367.5|374.5|390|379.5|384|353.5|346|352.5|343.5|358.5|356.5|363|357.5|357|357|350|353.5|346|363|364.5|368|347.5|350|344.5|336.5|308.5|308.5|317|312|322|308.5|313|332.5|319.5|325|334.5|315|321|330|349.5|345|323.5|332|325.5|310|314|307|316|329|339|327.5|331|333|328.5|318.5|301|286.5|289|289.5|291|287|298.5|303.5|296|298.5|289.5|271.5|271.5|275.5|280|271|270.5|258|251|238.5|238|239|240|246.5|246.5|246|240|242|247|233||218.5|220|224|221.5|215|219.5|227|219|214|222.5|225|232|231|235|225.5|213|220|223|228.5|225||213|204.5|204.5|202|200|202.5|202|202|197.2|200|200|195|193||198.6|203|198|181.6|186|193.6|187.6|190.8|182|182|180|185.6|190|||182.4|184|177|166|160.8|156.2|155.8
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|135.3701|136.3371|137.304|136.3371|135.8536|136.3371|136.3371|135.3701|136.8205|136.3371|135.3701|138.2709|139.7213|138.2709|134.4032|137.7875|138.7544|137.304|138.7544|139.2379|139.7213|147.477|148.9666|143.008|143.008|143.008|145.9873|145.4908|144.0011|146.9804|146.9804|148.9666|144.9942|145.4908|141.0218|126.1251|127.1182|132.0838|133.0769|138.539|141.0218|137.5459|138.539|139.5321|134.5665|136.0562|137.0493|143.008|137.0493|139.0355|139.0355|135.5596|124.1389|126.6217|||119.1733|116.194|117.6837|||116.6905|117.1871|113.2147|112.2215|108.7457|107.7525|101.7939|100.8008|99.3111|101.2973|100.8008|99.3111|99.1125|101.2973|100.3042|102.787|102.787|99.8077|102.2904|99.3111|99.3111|99.3111|99.3111|98.318|95.5373|97.3249|97.3249|97.9207|97.1263|98.5166|98.5166|95.5373|93.3524|91.7635|91.5648|87.5924|85.0103|85.2089|87.1951|84.4144|85.6062|87.3938|88.3869|93.3524|93.3524|94.3455|99.3111|101.7939|101.7939|103.7801|107.256|105.7663|110.2353|106.7594|105.2698|105.7663|107.256|106.7594|105.7663|108.2491|109.2422|105.7663|104.7732|105.7663|107.7525|112.2215|114.2078|107.256|112.2215|107.256|106.7594|106.2629|104.7732|107.7525|113.7112|101.2973|100.3042|101.2973|99.3111|98.318|98.7152|99.3111|98.5166|98.9139|102.2904|103.2835|105.2698|104.7732|105.2698|104.2767|108.2491|108.2491|110.7319|110.7319|109.2422|109.2422|112.2215|112.2215|115.2009|115.6974|118.6768|115.6974|113.2147|114.7043|113.2147|115.2009|122.1527|119.1733|116.194|119.6699|118.1802|124.1389|124.1389|124.1389|124.1389|125.6285|122.6492|124.6354|123.1458|122.6492|126.6217|128.1113|126.6217|127.6148|130.0975|128.1113|124.6354|126.6217|126.1251|131.0907|134.5665|138.539|138.539|137.5459|131.5872|130.5941|133.0769|132.0838|136.5528|137.0493|138.0424|135.5596|130.5941|122.1527|119.1733|117.1871|114.2078||116|117.5|121|118|115|117||111.5|106|108.5|111.5|111|107.5|109|113|114.5|113.5|113.5|115|112||115|98.2|100|99.6|100|102.5|104|103|100|105|102|102|95.6||||93.8|93|92|89.8|91|89
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|45.955|46.385|46.735|45.1|44.59|46.22|44.84|46.9|44.5|45.645|47.85|50.41|53.01|54.3|54.5|55.14|53.51|54|59.5|60|59.49|60.47|60|57.34|56.2|56.74|55|56.24|55.5|57|56.01|54.91|53.73|50.99|49.74|50.09|51.74|52.97|53.03|51.55|51|50.51|49.795|49.99|49.795|50.6|50.9|50.5|51.39|52|51.27|52.5|49.505|47.95|||46.46|46.08|46|||45.895|47.2|46.205|45.75|45.1|46.2|45.425|46.055|45.6|45.45|44.85|42.2|44.26|45|45.985|48.62|49|50|50|51.49|49.5|52|53|54.09|52.5|51|53|55.4|54.9|53.1|53.67|52.25|52|55.42|56.4|55|56|53.17|51|51.64|52.3|54.82|54.86|55.8|55.82|54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|266.9122|259.9145|274.9095|273.9099|249.9178|243.9197|249.9178|221.927|216.9286|198.9345|197.435|189.9375|197.9349|194.9358|194.9358|192.9365|178.9411|177.9414|197.9349|182.9398|185.9388|186.9385|175.9421|154.4492|148.4511|140.4538|129.9572|131.9566|136.4551|127.4581|128.9576|128.9576|130.9569|125.9585|122.9595|129.9572|135.9553|144.4525|148.951|148.951|145.952|139.9539|135.9553|124.9589|131.9566|132.9562|128.9576|129.9572|129.9572|133.9559|143.9526|139.9539|135.9553|121.9599||113.9625|111.4633|113.9625|||118.461|121.9599|113.9625|109.9638|114.4623|115.9618|115.9618|109.9638|105.4653|106.9648|114.9622|121.9599|126.9582|122.9595|131.9566|128.9576|126.4584|127.9579|121.9599|116.9615|116.4617|111.9632|112.9628|108.9641|135.4554|132.9562|133.9559|103.9658|106.9648|111.4633|109.9638|114.9622|111.4633|109.9638|170.4439|174.9424|171.4436|172.9431|174.9424|162.4465|165.4456|169.9441|179.9408|164.9457|175.9421|175.9421|180.9405|185.9388|194.9358|181.9401|164.9457|170.9437|178.9411|181.9401|175.9421|181.9401|183.4396|184.9391|176.9418|163.946|157.948|154.949|139.9539|151.4502|165.9454|157|154|160|164.5|174.5|173.5|177|177.5|182.5|180|176.5|167|161|169|165|167|158|158||165.5|161|176.5|168|180|193|185|170.5|148.5|145|150|147.5|148|145|139.5|139|134|128.5|133.5|136|150|145|145.5|150|148|139|132|130|142.5|140|131|118.5|120|120|114|119.5|119|128|136|139|131|119|114|108|115|127|132|139|141|139|131|138|123|110.5|101|128|131.25|147|139|144|157|150|138.5|156.5|177.5|181.5|190.5|201|202||187|183|147|146.5|149|138|106.5|113|117|120||113|107|116|115.5|109|95.5|98.5|110|100|92.5|78|69|55|57.5|63|68|65|60|||40|43.25|24|23|20.5|20.5|21.25
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|11.46|11.46|11.6|11.43|11.57|11.48|11.19|11.12|11.15|10.57|10.49|10.6|10.57|10.78|10.52|10.67|10.45|10.3|10.35|10.27|10.18|10.3|10.31|10.44|10.32|10.45|9.89|9.68|9.72|9.39|9.095|8.85|8.6|8.455|8.375|8.525|8.375|8.455|8.3|8.59|8.735|8.875|8.86|8.95|8.965|9.15|9.255|9.255|9.235|9.295|9.315|9.255|8.995|8.95|||9.175|9.265|9.245|||9.205|9.105|9.07|9.38|9.335|9.34|9.435|9.365|9.44|9.365|9.48|9.575|9.615|9.81|9.77|9.74|9.55|9.13|9.26|9.245|9.29|9.395|9.06|9.14|8.99|9.035|8.75|8.805|8.36|8.095|8.13|7.96|7.945|7.41|7.465|7.575|7.395|7.095|6.885|6.745|6.97|7.46|7.445|7.61|7.725|7.795|8.045|7.9|7.84|7.85|7.92|7.845|8.07|8.195|8.23|8.145|8.26|8.085|8.065|8.06|8.225|8.2|8.4|8.255|8.335|8.31|8.495|8.515|8.83|8.975|9.095|8.805|8.865|8.76|8.825|8.72|8.63|8.82|8.615|8.63|8.645|8.67|8.72|8.9|8.96|8.97|8.895|8.965|8.89|8.87|9.12|8.96|9.005|9.185|9.17|9.14|9.175|8.95|8.79|8.995|8.98|8.95|8.665|8.67|8.67|8.92|8.935|9.15|9.37|9.58|9.895|9.815|9.72|9.63|9.72|9.19|9.085|9.135|9.115|8.925|9|8.97|9.07|8.895|8.73|8.525|8.55|8.495|8.31|8.22|8.345|8.56|8.5|8.64|8.865|9|9.09|8.945|8.71|8.775|9.42|9.72|10.36|9.67|9.19|8.855|8.635|8.35|8.295|8.395|8.25|8.01|7.7|7.3|7.28|7.44|7.65|8|8.03|8.08|8.235|8.36|8.475|8.595|8.46|8.635|8.69|8.6||8.925|9.17|8.99|8.53|8.325|8.5|8.44|8.5|8.93|8.92|8.835|9.02|9.24|||9.195|9.23|9.025|8.94|8.815|8.905|8.95
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|14.58|14.36|14.04|14.48|14.46|14.52|14.78|14.5|14.18|14.36|14.16|14.34|14.38|14.4|14.16|14.21|14.26|14.19|14.57|14.58|14.18|14.48|14.58|14.46|14.46|14.66|14.89|14.6|14.67|14.84|14.92|14.76|14.61|14.86|14.34|14.32|14.5|14.82|14.67|15.5|15.63|14.64|14.32|14.06|13.82|13.84|14.17|13.38|12.84|13.1|12.34|12.26|12.39|12.56||12.22|12.46|12.4|12.37||12.32|12.48|12.64|12.36|12.54|12.3|12.48|12.46|12.44|12.22|12.3|12.24|12.3|12.36|12.4|12.69|13.06|12.46|12.27|12.06|12.53|12.42|12.34|12.58|12.56|13.04|11.88|11.59|11.28|11.44|11.3|11.8|11.71|12.07|11.67|12.05|12.02|11.96|11.47|11.17|11.12|11.22|10.92|11.36|11.48|11.36|11.5|11.63|11.46|11.51|11.25|11.24|11.32|11.92|11.81|11.56|11.48|11.96|10.67|10.69|10.94|11.18|11.14|11.02|10.44|10.54|10.21|10.02|10.56|10.54|10.47|9.94|9.38|9.4|9.46|9.15|9.52|9.71|10.06|10.09|10.14|10.28|9.84|9.09|8.91|9.46|8.73|7.11|7.11|7.66|7.72|7.66|8.14|8.12|8.04|8.12|8.04|8.17|8.12|8.22|8.39|7.99|7.7|7.6|7.29|7.51|7.67|7.6|7.6|7.73|7.77|7.87|7.72|7.75|7.78||7.59|7.56|7.58|7.51|7.6|7.53|7.51||7.6|7.63|7.67|7.68|7.5|7.79|7.79|7.88|7.89|7.84|7.86|8.08|8.03|7.82|7.5|7.52|7.65|8.01|8.02|8.13|8.07|8.05|8.45|8.2|7.84|7.51|7.78|7.49|7.41|7.5|7.33|7.37|7.48|7.64|7.76|7.17|7.17|7.75|7.5|||7.5|7.53||7.61||7.77|7.71|7.5|7.73|7.69|7.8|7.56|7.58|7.72|7.74|7.92|7.4|7.55|||7.89|7.83|8.04|7.89|7.7|8.04|7.71
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|29.7|33.3|34|33.9|33.9|33.9|32.9|33.9|32.3|30.4|32.4|34.9|37.7|36.9|34.9|35.6|36.2|33.1|34.8|36.5|35.2|36.3|38.1|37.2|36.4|38|35.5|37.1|39.5|40|38|38.5|41.5|34.8|33|31.8|31|31.9|30.1|33.7|35|33.4|33.4|33.4|34|35.2|36|33.8|35.2|39.2|44.4|41.1|38.6|39.7||38.8|37.8|37|34.8||31.1|32|31.1|32.5|32|29.5|26.6|23.4|21.9|20.4|20.1|20.3|20.4|20.3|20.1|20.4|20.4|20.6|20.5|20.5|20.6|20.4|20.4|20.9|21.1|20.4|19.6|20.4|21.5|21.5|21.3|20.7|20.1|20.7|20.9|20.5|19.4|19.5|19|19.6|19.45|19.5|19.8|19.8|20.2|21|21.2|21.4|21.6|21.6|21.5|22.2|21.6|22|22.2|21.7|20.6|19.9|19.9|19.85|19.4|18.7|19.25|18.95|18.8|18.9|19.35|18.4|18.3|18.5|18.25|18|18.1|17.5|16.85|15.95|15.85|15.65|16.05|15.9|15.2|15.3|15.6|16|15.65|15.3|15.45|15.45|15.5|15.25|15.35|15.55|15.95|15.8|15.7|15.75|15.3|15.3|15.2|14.9|15.2|15.5|15.8|15.9|16.1|16.25|15.65|15.7|15.15|14.8|15|14.75|14.3|14.1|14.45|14.55|14.7|14.35|14.3|14.35|14.5|14.65|14.95|15|14.6|14.95|14.75|14.75|14.4|14.3|14.15|13.8|14.2|14.15|14.1|14.05|14.45|14.75|14.35|14.45|14.95|15.15|15.1|15.25|14.85|14.3|14.15|13.95|13.5|13.15|12.9|13.3|12.45|12.45|12.1|12.1|11.5|11.15|11.7|11.5|10.9|11.25|11.6|11.7|11.8|11.9|11.85|12.05|12.05||12.55|12.45|12.4|12.05|12.3|12.65|12.85|12.95|13.65|13|13.35|13|13.9|||13.15|12.8|12.95|12.2|11.6|11.05|11.75
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|1425|1450|1490|1450|1465|1500|1500|1500|1490|1465|1490|1460|1430|1455|1455|1440|1450|1425|1405|1385|1410|1420|1430|1435|1380|1380|1390|1355|1355|1370|1325|1250|1225|1220|1240|1225|1205|1210|1205|1210|1290|1285|1240|1270|1180|1200|1175|1180|1180|1192.5|1175|1195|1230|1225||1300|1265|1275|||1167.5|1150|1205|1110|1125|1115|1155|1170|1160|1125|1180|1220|1210|1250|1205|1200|1200|1180|1150|1190|1185|1205|1215|1200|1145|1115|1110|1100|1055|1010|1030|1040|990|960|778|782|808|820|806|812|856|858|845|856|850|822|824|820|820|808|850|830|840|828|830|814|818|824|840|854|850|850|860|880|870|844|860|888|918|974|1000|1015|1010|1020|1000|1055|1020|1040|1055|1035|1045|1065|1025||1055|1065|1095|1095|1070|1095|1080|1050|1050|1050|1050|1060|1050|1037.5|984|998|980|980|910|870|919|930|926|926|930|946|948|960|940|946|952|960|966|962|968|974|970|990|994|998|990|986|1005|1010|1035|1075|1050|1290|1290|1290|1255|1270|1275|1230|1245|1232.5|1220|1247.5|1255|1165|1140|1140|1150|1142.5|1175|1147.5|1170|1170|1140||1157.5|1175|1152.5|1180|1162.5|1180|1175|1162.5|1100|1175||1115|1185|1130|1185|1175|1162.5|1152.5|1190|1220|1250|1220|1270|1240|1280|1280|1265|1270|1295|||1210|1160|1165|1110|1075|1060|1065
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|139|141.8|140.6|139.2|140|139|139.6|136.2|132.4|130|132|137.8|139.8|141.4|139|135.4|131|130.8|127.8|115|105|103.6|101.4|101.8|102.8|101|100|100|98|100|100|99.4|99.8|99|99.5|97|97|97|98.9|95|91.8|92.4|90.1|96.7|90|90|90|86.1|90.1|90|89.7|88.6|89.8|91.5||90|89.8|89.8|||87|91.2|86|84.8|85|81.3|84.5|80|81.9|82|81.2|82|82|81.4|86.4|83|83.4|84.8|86.9|86.6|90|93.6|92|89|90|88.5|87.1|89.8|90.9|89.7|86.9|90|81|80|80|79.2|80|75.8|78.7|79.2|76.5|76|77|79.2|76|73.8|72.8|78.2|74.5|73.2|79.4|77.6|85|85|81|81.2|81.1|81|82.1|81.9|81.1|79.6|76|76|70|62|62|62.8|66|68.6|70|67.1|80|80|80|80|83.7|80.6|85.8|89.9|88.2|79|78.1||82.7|80|76.5|75|78|80.3|84|85|84|87|90|94|95|95|95|93.5|97|100|95|93|91.2|94|92|90.2|85|82|81.1|78|83.8|77.3|71.1|72.3|72|70.3|70.1|77|77.1|73.5|70|73|70.7|66|65|68.4|71.2|73|75|70.1|75.4|75|86|88|85|78.9|77.9|68.8|79|79.7|79.9|85.7|79.6|78|81.7|80|77|80|76.3|78.7|81.2||85.3|90|78.8|83|86.2|80.7|82|78|79.8|83||93|81.6|84.5|85|85|86.3|95|93.6|97.8|81.7|93.7|91.7|100|123.6|115|97.9|75.9|55|||55|55|51.7|54.4|53.8|52|52.4
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|260|257.5|252|243.5|240|250|247|243|239|238|236.5|237.5|231|238|235.5|242.5|243.5|245|242|255.5|267|260|260.5|260.5|268|265|265.5|267|260|260|260.5|263|267|266|260|270|260|267|267|270|273.5|275|267|273|270.5|283|284|279.5|284.5|287|280.5|272|262|260||256|253|255|||259|253|257.5|263.5|267|254.5|250.5|242.5|246|226|239|237|236|234.5|235|237.5|234|235.5|225.5|228|226|227|232.5|242.5|235.5|236|243|262.5|256.5|252|253|255|256|254|250|250|240|230.5|225|228|228.5|237|254|255|261|257|250|243|219|218|212|210|217|216.5|213|215|220|216|218.5|200.5|198|193|194|194.2|190.4|178.6|203|195|196.2|220|208|212|208.5|203|197.8|190|192.8|186.2|187|180|178.4|184.4|182.2||181.2|187|184|186|180.6|182.6|185|188.4|159.2|159|157.4|154|158.2|159.8|159.8|158|151.2|147.8|144.4|141.2|140.8|138|140|135.2|135|130|131.2|130|130|128|129.8|132|123.6|127.6|121|102|105|104|103.8|105|100|98|102|94.1|93.6|93.4|94.3|96.1|97.2|100|98.3|99|103|100|93.1|96.1|101|103.6|101|110|123|119.4|105|103.8|104.2|107.8|102|96|94.6||91|94|92|94|92|92.3|90.5|90.5|90.5|90.5||90|91|91.5|91.5|95.8|92.9|95|93.7|90.6|94.9|89.1|85|80.2|85.1|84.3|86.2|86|90.4|||85|82|85|77|71|71.1|72
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|11.3|11.05|11.15|11.25|11.2|11.25|11.15|11.2|11.4|11.4|11.75|11.75|11.6|11.15|10.85|11|11.05|11.25|11.55|11.8|11.9|11.75|12.15|11.7|11.7|11.6|11.7|11.8|12.5|12.55|12.7|13.1|12.9|12.6|12.4|12.6|12.6|13.1|13.25|12.9|13.05|12.9|13.1|13|13|13.45|13.5|13.9|13.95|14.55|14.3||14.9|15.1|||15.05|14.65|14.25|||13.9|13.35|12.9|12.95|13|12.6|12.45|12.55|12.7|12.55|12.6|12.35|12.3|12.25|12.6|13|13|12.9|12.55|12.55|13|12.95|12.95|12.6|13.05|12.2|11.7|11.6|11.2|11|11.2|10.8|10.4|10.75|11|10.6|9.96|9.7|9.8|10|10.15|10.1|10.2|10.25|10.2|10.3|10.45|10.45|10.55|10.4|10.5|10.2|10.5|10.05|9.72|9.66|9.78|9.7|9.66|9.7|9.82|9.12|8.98|8.86|8.86|8.78|8.76|8.78|9.08|8.94|8.84|8.9|8.82|8.82|8.8|8.74|8.8|8.8|8.72|9.1|9.32|8.94|8.66|8.7|8.74|8.74|8.76|8.76|8.52|8.66|8.64|8.74|8.68|8.64|8.66|8.8|9|8.72|8.84|8.6|8.92|9.12|9.32|9.5|9.46|9.8|9.68|9.28|9.06|8.76|8.68|8.74|8.64|8.5|8.5|8.54|8.52|8.44|8.64|8.36|8.58|8.72|8.72|8.74|8.58|8.34|8.4|8.6|8.62|8.96|8.52|8.8|8.88||8.52|8.48|8.12|8.08|8.2|8.42|8.36|8.5|8.4|8.44|8.46|8.46|8.36|8.26|8.3|8.14|7.84|7.76|8.02|7.5||7.52|7.44|7.18|7.06|7.04|7.18|7.12|7.16|7.22|7.06|7.1|7.04|7.06||7|7|7|7.14|6.66|6.72|6.66|6.64|6.6|6.6|6.48|6.36|6.44|||6.44|6.28|6.36|6.04|5.7|5.72|5.78
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|46.4|47.8|51|51.4|56|56.9|54.5|55.4|53.5|56.3|59.5|62.2|65|62.6|60|64.2|61.9|58.5|63|67.5|64.5|71|73.1|70|68.8|68.4|68.9|69.9|69.3|70.3|73|72|70.1|69.9|67.8|67|68.3|69.5|74.9|75.6|78.9|77.9|75|71.8|72.8|72.4|72.8|75|67.1|65.3|60.5|61|58.9|60.2|||60.8|62.7|64|||61|63|59.4|63|52.6|49.4|47.85|47|47.5|48.5|47.5|46|45.5|46.4|46.6|47.5|50.7|50.3|48.4|47.7|48.2|48.6|47.5|49.15|47.2|45|43.65|45.25|47.3|53.5|53|51.5|52.1|50.6|52|46.65|48|47|44.6|42.35|39.2|37.6|40.25|45.9|49|46|46.05|52|55|54.3|58|59.8|64.9|61.6|59.5|57|57.5|58.3|58.3|60.6|63|57.2|61|61.5|63.7|66|68.3|66.4|71.7|66.6|65.6|57.4|60.3|65|73|72.9|60|55|47.3|43.85|47.3|43.85|40.8|39.9|37.7|33.9|32.3|34.5|35.95|36.5|35.5|34.6|33|31.25|29|28.7|27.5|26.5|25.25|26.5|27.5|22.9|22.25|22.5|22.1|23.1|23.4|23.5|22.9|23.3|23.5|23.5|23.75|24.5|23|21.9|22.75|22.5|22.78|23.3|23.5|23.995|24|23.6|24|23.4|23|23.49|22.9|23|22|24.5|24.38|24.1|24.295|24.505|24|24|23.9|24.7|25.9|25.9|22.4|20.51|20.49|20.5|20.7||20|19.9|20|20.32|20.39|20||19.6|19|19.5|18.55|19.216|20.3|19.15|17.2|15|14.25|14.05|13.9|13.498||14|14.2|14.2|14.2|14|13.968|13.8|13.7|13.5|12.99|12.61|12.6|13.8||||13|13.2|12.5|12|12.4|12.5
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|100|101.5|102|99.2|100.5|103|97|102|96.6|90.2|95.6|104.5|107.5|105.5|102|111|112|113|124|135.5|129.5|135.5|138.5|130|121.5|111|110|109|93.6|88.8|86.4|81.6|82|76.6|78.8|76.6|77|82|82.6|81|83.6|88|88.4|87.4|90|93.2|88.6|87.8|91|96|100|89.6|91|86.8|||77|76.8|81|||69|66.6|65.2|64|61.6|57.8|62.8|58.6|56.6|57|57|57.2|58.6|60.6|57.6|56.2|59.8|60|60.6|60|63|59.4|60|58.2|59.8|55.2|55|48.4|48|48|48|47.2|48.2|48.2|47.4|46.1|45|43.9|42.5|43|43|47.5|49|49.1|49.1|50|50|49.9|52|51.4|53.8|54.4|54|51.4|51.2|52.2|47.4|49.8|51.8|51.2|53|50.8|52.4|52.6|51.6|54|55.4|55.6|57.8|53.8|54.6|57.4|57.4|58.6|63.2|64.6|65.4|68.4|65|67.6|70.4|68|65.6|61.4|60.6|57.6|57.4|55.8|57.2|58.6|60.2|57|54|59.8|58.8|54.4|52.8|49.8|50.8|49|47.7|49.8|50|51.6|46.3|49.8|51|48.5|48.1|50.4|50.8|46|46|48|51.6|49.4|74.6|79|78.2|76|79|76|79|79|75.2|75|73.4|73.8|75.6|75.4|75.6|70.2|68.6|67.6|64.4|62.2|51.8|49.5|52.2|50.8|54.2|52|54.4|55|57.4|60.2|57||55.6|57|58|62.8|63.4|54.8|54.8|54.2|49.8|48.4|46.2|46.4|47.4|49.9|48.2|50.4|49.6|45.5|45.9|45||45.1|44.7|44.6|46.6|46.7|47.2|47|48.4|48.4|47.1|48.4|48.4|49.3|||47.8|47.5|50.6|49.4|42.9|40.3|38.8
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||3.62|||||3.65||||3.78|||||||||||3.63||||||||||||||3.46||||||||||3.54||||||||||||||||||3.04|3.04||||||||||||||||||3.19|||||||3.17||3.19|||||||||3.35|||||||3.35||3.37||||||||||||||3.44||3.4||||3.38||3.34||||||||||||3.47|3.48||||||||||||||||||||||||||||||||||||||||||||||3.37|||||||||||||||3.2|3.25|3.28|3.25|||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|4.94|5.05|4.99|5.1|5.02|4.98|5.05|4.99|5.14|4.94|4.85|4.85|4.75|4.85|4.74|4.49|4.55|4.47|4.4|4.34|4.4|4.44|4.3|4.31|4.2|4.41|4.54|4.53|4.65|4.54|4.5|4.6|4.59|4.44|4.39|4.37|4.38|4.39|4.28|4.39|4.43|4.55|4.69|4.69|4.61|4.58|4.55|4.4|4.42|4.44|4.51|4.46|4.4|4.45||4.44|4.56|4.57|4.66||4.57|4.55|4.42|4.39|4.56|4.58|4.62|4.62|4.58|4.59|4.6|4.57|4.56|4.58|4.7|4.57|4.67|4.6|4.8|4.66|4.66|4.75|4.69|4.37|4.18|4.23|4.19|4.28|4.18|3.77|3.74|3.61|3.71|3.45|3.06|3.09|2.97|3.04|3.08|2.91|2.92|3.01|3.17|3.21|3.24|3.24|3.3|3.3|3.42|3.29|3.35|3.38|3.4|3.54|3.55|3.59|3.53|3.68|3.71|3.71|3.7|3.74|3.68|3.74|3.65|3.72|3.71|3.72|3.72|3.91|4.1|4.28|3.92|3.89|3.92|3.93|3.96|3.95|4.02|4|4.03|4|4.01|4.07|4.05|4.05|4.07|4.12|4.07|4.11|4.21|4.18|4.32|4.47|4.49|4.52|4.45|4.47|4.44|4.47|4.47|4.56|4.36|4.16|4.23|4.08|4.21|4.16|4.08|4.19|4.27|4.34|4.38|4.27|4.28|4.28|4.32|4.39|4.39|4.35|4.49|4.46|4.6|4.64|4.98|4.56|4.49|4.41|4.41|4.35|4.53|4.37|4.48|4.46|4.51|4.73|4.68|4.75|4.62|4.65|4.69|4.81|4.77|5.03|4.97|4.72|4.74|4.51|4.28|4.21|4.1|4.08|3.96|3.89|3.76|3.7|3.62|3.63|3.65|3.49|3.44|3.46|3.52|3.54|3.53|3.45|3.47|3.38|3.39||3.56|3.51|3.34|3.48|3.47|3.51|3.52|3.57|3.56|3.61|3.64|3.64|3.85|||3.88|3.8|3.88|3.64|3.61|3.57|3.47
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|96.53|94.83|88.7|90.53|89.03|89.12|88.62|81.35|79.2|76.92|78.33|78.67|78.47|77.28|76.47|76.22|75.75|74.25|73.6|74.55|74.38|75.62|77.2|76.62|74.35|75.2|74.78|76.17|77.15|77.8|77.65|77.05|76.7|76.47|75.7|75.92|75.9|75.12|75.17|77.78|77.9|77.65|77.47|77.6|75.8|78|78.3|78.03|77.35|78.75|78.85||78.25|78.25|||78.4|78.9||||77.5|77.35|76.75|79.17|79.38|77.88|77.1|78.8|79.35|80.28|80.9|80.25|80.08|80.9|82.38|81.22|85.12|84.3|83.92|83.35|84.4|83.95|85.42|86.72|86.38|84.7|84.3|86.88|84.03|82.9|84.3|84.88|84.65|83.7|83.38|80.88|83.12|80.75|79.15|77.75|79.03|81.6|81.95|86.05|84.58|84.12|86.17|85.3|85.08|84.05|94.83|93.15|94.33|93.58|94.12|93.92|93.1|93.3|91.8|91.83|90.9|90.42|89.17|88.47|88.17|91.17|87.35|87.55|91.3|91.42|91.7|92.85|94.03|94.12|97.72|100|109.4|108.2|103.9|104.35|101.8|104.8||100.12|99.88|99.5|98|98.83|98.42|99.03|98.83|97.1|92.8|94.92|93.35|93.92|94.33|94.17|95.7|95.65|95.95|96.5|98.7|98.4|100.9|102.95|103.15|104.85|103.05|105.6|104.75|101.45|106.4|107.6|106.05|104.55|104.4|104.85|107.5|106|105.05|105.55|106.05|106.2|106.6|104.25|104.6|102.7|102.95|101.72|102.95|103.9|101.72||101.45|101.9|100.55|95.97|96.95|98.65|104.8|104.5|104.65|106.7|110.1|108.8|102.25|99.72|98.22|97.88|96.12|93.1||89.8||86.15|86.4|87.03|86.65|78.7|82.78|85.38|85.17||85.88|82.47|83.17|83.08||88.38|88.38|85.03|82.08|84.2|83|80.15|79.67|79.78|81.28|77.92|79.28|82.85|||77.75|77.75|76.65|74.5|73.17|72.95|71.25
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|8.62|8.95|9.55|9.42|8.86|8.88|8.72|8.57|7.85|7.85|8.22|8.43|8.32|7.93|8.03|8.9|10.24|10.34|10.86|11.3|10.72|11.08|11.3|11.3|11.66|11.08|10.82|11.06|11.66|11.62|11.42|11.76|11.36|10.28|10.52|10.66|10.56|11|11.5|11.58|11.72|11.38|11.82|11.9|12.08|12.64|12.94|12.78|12.9|13.34|14.84|13.94|13.7|13.54||13.2|12.52|11.74|12.76||10.16|9.59|9.31|8.7|8.34|8|7.97|8.12|7.67|7.36|7.25|7.2|7.63|7.78|7.62|7.13|6.94|6.37|6|6.06|6.03|6.05|5.99|5.98|6|6.03|5.91|5.7|5.8|5.85|6|6|5.87|5.95|5.51|5.3|5.36|5.37|5.35|5.38|5.4|5.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.58|9.6|9.63|9.66|9.665|9.64|9.625|9.61|8.015|6.995|7.09|7.18|7.175|7.16|6.74|6.9|6.9|6.985|7.025|7|6.915|7.12|7.215|7.32|7.265|7.35|7.305|7.32|7.3|7.165|7.235|7.215|7.11|6.995|7.03|6.77|6.855|6.9|6.665|6.75|6.83|6.925|6.96|7.13|7.075|7.035|7.17|7.075|7.09|7.105|7.21|7.24|7.255|7.16|||7.45|7.605|7.5|||7.605|7.37|7.215|7.415|7.395|7.44|7.69|7.675|7.465|7.755|7.68|7.5|7.495|7.19|7.365|7.49|7.22|6.69|6.675|6.785|6.755|6.53|6.61|6.87|6.86|6.45|6.22|6.275|6.045|6.045|6.29|6.715|6.31|6.16|6.295|6.2|6.11|6.035|6.06|6|5.895|6.1|6.18|6.225|6.225|6.275|6.385|6.365|6.37|6.315|6.65|6.605|6.6|6.575|6.5|6.15|6.16|6.045|6|6.095|6.105|6.06|6.285|6.145|6.18|6.285|6.33|6.32|6.475|6.6|6.68|6.725|6.835|6.885|6.93|6.965|6.91|7.05|6.86|7.07|7.1|7.125|7.145|7.3|7.19|7.17|7.225|7.39|7.395|7.51|7.65|7.49|7.62|7.6|7.62|7.635|7.68|7.56|7.53|7.315|7.245|7.06|7.05|7|7.285|7.52|7.38|7.32|7.185|7.035|7.03|6.645|6.505|6.56|6.515|6.525|6.565|6.75|6.655|6.51|6.36|6.33|6.44|6.355|6.385|6.39|6.395|6.34|6.24|6.25|6.21|6.4|6.27|6.24|6.21|6.255|6.315|6.255|6.175|6.22|6.395|6.645|6.825|6.69|6.56|6.45|6.44|6.25|6.225|6.45|6.475|6.21|6.245|6.235|6.18|6.3|6.14|6.245|6.08|6.015|6.15|6.13|6.12|6.16|6.095|6.11|6.18|6.15||6.215|6.47|6.6|6.36|6.055|6.065|5.905|5.76|5.885|5.86|5.86|5.79|5.925|||6.085|5.76|5.7|5.62|5.595|5.8|5.56
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|97.56|100.14|103.46|102.9|99.09|100.96|100.8|103.14|102.02|105.68|106.74|110.96|115|108.96|107.4|108.8|110.4|109.9|117.48|110.5|109.1|111.2|110|112.78|111.62|96|99.26|100.7|99.57|92.45|87|85.1|85.8|84.66|82.8|83.99|84.99|88.5|88.5|91.15|88.8|89|90|85.76|85.82|80.1|77.35|75.6|76.5|76.82|76.14|72.89|71.5|71.78|||65.7|64.1|63.97|||61.75|60.1|62|59.51|60.94|58.4|57.25|58.9|58.95|59.21|59.8|60|61.4|60.5|61.01|60.1|62|59.35|60.35|60.5|61.65|61.42|64.4|66|65.64|66.5|61.96|60.71|64.5|58.32|57.99|61|69.83|72|70.65|67.91|67.65|67.98|67.05|64|64.8|70.63|71.51|73.68|69.73|72.93|72.65|79.49|81.4|80.84|82|80.3|82.6|81.21|81.5|77.9|85.11|84.92|83.11|84.5|83.35|84.2|84.84|84.5|85.53|85.3|83.26|83.87|85.59|85|85.1|83.5|83.52|82.26|84.79|85.69|84.06|86.5|85.25|87.99|90.53|89.02|82.62|82|84.5|85|83|84|84|84.24|86|86.75|88.47|89|92.1|89.5|88|86.9|87|85.9|85.19|85|85.4|84|82.01|83.49|82.01|81.55|80|81.85|81.16|83|84.05|84.34|84.32|86|85.3|87.5|87.42|87.52|85|87.9|88.8|89.1|88.29|85|84|83.6|86.4|87|89.39|92|90.6|89.89|90.5|91.22|91|89.79|87.78|84|88.48|84.6|86.59|89.6|91.48|92.08|91.7||87.36|85.4|87|103|99.22|96.18||100|105.68|103.7|92|87.5|||||||||||||||||||||||||||||||
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|406|395|397.5|397.5|410|422|405|415|410|400|390|392.5|380|372|365|365|370|375|370|375|380|380|385|377.5|380|370|375|372|342.5|340|336|355|350|350|358|350|363|367|365|370|370|374|372.5|370|377|379|370|387.5|405|410|418|415|410|439||422.5|419|422.5|||422.5|420|392|416|435|440|445|445|452.5|462.5|475|460|432.5|407.5|400|400|414|390|380|387.5|388|385|375|370|357.5|350|342|355|355|365|340|345|340|350|350|335|310|327.5|320|345|355|362.5|362.5|370|375|368|370|360|350|347|345|355|357.5|346|346|335|325|321|335|340|345|355|345|350|345|345|357.5|360|360|393|382|372.5|375|372.5|372.5|372.5|370|362.5|367.5|367.5|360|360|357.5||364|320|325|322.5|305|315|318|312.5|307.5|307.5|307.5|307.5|302.5|302.5|302.5|297.5|295|295|290.5|290|294|295|300|300|300|305|280|290|290|290|300|295|300|305|300|305|300|300|305|300|308|287|300|312|310|305|300|299|304|305|298|300|305|300|310|300|310|315|315|312|315|320|320|315|311|330|332|320|310||295|287.5|270|270|285|300|300|305|302|300||310|315|310|340|330|340|340|343|329|314|305|300|301|300|295|289.5|280|286|||267.5|265|270|273|295|285|288
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|165|163|168.5|166.5|169|164.5|166|162|157.5|159|156|155.5|155.5|154.5|154.5|149.5|145|146|150|156.5|151.5|150|152|154.5|158.5|158.5|156|154|154.5|155|160|154.5|155|150.5|150|150|155.5|156|153.5|151|142|145|150|141|140|141|142|145|142.5|142.5|145||137.5|140|||143|136.5|137.5|||138.5|141.5|139.5|139|141|141.5|136|140|142.5|144.5|140|143|144|142|144|150|150.5|156|157.5|146.5|145.5|144|148.5|155|145.5|146.5|148|150.5|150|149.5|144|148|147.5|153.5|152.5|155|151|143|145.5|144|145.5|150.5|145|152.5|150.5|153|159.5|165|168|170|169|171.5|173|175.5|172.5|168|174.5|171.5|178|182|173.5|173.5|171.5|171.5|176|179|180|179|180|173.5|168|174|166|166|166.5|170|166.5|168|164.5|177.5|177|173|170|172|171.5|173.5|171|171|170.5|169.5|170.5|168|181.5|188.5|194.5|177|177.5|185|191.5|190.5|188.5|190|194|188.5|186|192.5|187.5|189|180|185.5|185.5|184|185.5|183|182|181|176|169.5|166|162|159.5|152.5|152.5|151|151|153.5|146|146.5|146.5|148|143|146.5|146||149.5|150|148.5|148.5|142.5|143.5|141|143.5|150.5|151|154|159.5|177|142.5|139|135.5|134|137|141|135||135|136|139.5|133.5|140.5|138.5|147|147|139|134|133|136.5|137.5||144|145|145|140|144|149|144|142.5|141|139|139.5|137|139|||137|136.5|146.5|154.5|148|144.5|138
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|6.5|6.525|6.38|6.34|6.345|6.45|6.32|6.35|6.305|6.215|6.31|6.615|6.56|6.565|6.22|6.335|6.36|6.39|6.74|6.4|7.3|7.34|7.55|7.565|7.77|7.61|7.55|7.8|7.425|7.25|7.195|7.275|7.18|7.12|6.865|6.74|6.875|6.735|6.73|6.745|6.755|6.75|6.65|6.595|6.54|6.55|6.5|6.455|6.42|6.4|6.54||6.635|6.775|||6.31|6.425|6.46|||6.475|6.325|5.88|5.7|5.52|5.505|5.39|5.265|5.105|5.09|5.18|4.908|4.864|4.846|4.86|4.882|4.898|4.95|4.962|4.962|4.802|4.84|4.822|4.888|4.864|4.924|4.94|4.91|4.954|4.964|5.025|5.01|5.19|5.345|5.31|5.15|4.954|5.185|5.135|5.51|5.42|5.76|5.725|5.51|5.54|5.58|5.645|5.8|5.86|5.8|5.915|5.89|5.95|5.905|5.945|5.82|5.95|6.115|6.005|5.985|6.115|6.07|6.13|6.05|6.17|6.31|6.19|6.085|6.2|6.225|6.285|6.33|6.35|6.245|6.425|6.43|6.375|6.42|6.345|6.415|6.81|6.835|6.8|6.855|7|7.1|6.97|7.095|7.05|7.12|7.225|6.995|6.7|6.18|6.085|5.785|5.77|5.675|5.84|5.815|5.79|5.79|5.8|5.68|5.61|5.7|5.7|5.71|5.62|5.735|5.73|5.72|5.655|5.655|5.6|5.575|5.595|5.64|5.615|5.6|5.555|5.59|5.555|5.535|5.55|5.55|5.49|5.57|5.5|5.53|5.54|5.51|5.48||5.52|5.5|5.44|5.365|5.43|5.455|5.55|5.63|5.615|5.49|5.48|5.405|5.53|5.485|5.4|5.46|5.48|5.44|5.45|5.46||5.415|5.51|5.42|5.395|5.41|5.65|5.7|5.65|5.615|5.64|5.54|5.5|5.445||5.465|5.42|5.39|5.265|4.848|4.87|4.856|4.83|4.85|4.614|4.622|4.388|4.8|||4.452|4.314|4.452|4.258|4.258|4.202|4.22
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|128|126.8|126.4|126.2|125.4|120|119.6|119.2|120.8|120.2|123|121|121.8|119.8|115.6|116.8|118.6|116.6|119.4|121.6|121.4|127.4|125.8|124.2|122.8|125.6|124.4|124|125.4|127|125|125.8|125.8|126.8|119.6|120.6|126.2|128.8|124.6|125.6|128|125.8|||||129.2|116|113.8|||113|111.4|111.8|||109.4|109|||||109|108|107.6|107.2||106|101.8|98.1|101.2|||101.8|100.6||95|94.4|93.3||94||||||93.7||||||||||90.9|89.4||||||89.1|||||89.92||||||91.7|86.2||||||80.7||80.2|79.6||81.4|80.7|80.1|81.6||||81.5|83.2|83.4|80.5|||||81.9|83.9|||85.2|82.9|82.4||81.9||82.8|84|83.7|84.8|82.9|82.9|82.9|82.6|83||83.1||||||||||84.2||||||||||84.1|||||||||||||||||78.52|81.3|81.63|||||||83.45||86.22||93||||||||||79.4||||79.34|81.2||||84.7||84.38||||78.62||||||78.56||||75.6|81.6|||81.5|
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|41|41.7|43.1|41|40.5|40.7|39.9|40.9|39.2|39.8|40.7|41.8|41.8|41.8|41.1|41.1|41.9|41.5|41.8|43|45.5|44.4|47.3|46.3|45|40.2|38.2|39|39|37.4|37.5|37.6|37.9|35.6|34.6|33.6|34|35.5|35.7|35.5|35.5|35.2|36|35.8|36.2|36.1|36.8|37.8|37|37.8|37.3||38.2|38.5|||39|38.5|39.9|||39.6|38|38.9|39.8|39|38.2|36.7|37.8|36.8|35.8|34|33.6|32.4|32.2|32.7|31.9|32|30.2|30.1|29.6|29.8|29.7|29.1|29.7|29.8|30.2|30.6|30.5|30.9|30.3|30.6|30.7|31.4|32.7|32.8|33.5|31.5|31.8|35|31.1|29.3|29.9|29|31|31|31.7|33.5|34.5|34.3|34.2|35.2|34.8|34|32.5|30.9|32.2|33.1|33.9|33.5|33|33.9|32.1|31.3|30.6|30|30.2|29|29.3|29.6|29.3|29.5|30|29.6|28.6|29.2|29.1|29.2|30|29.4|30.9|31.2|31|31|30.6|31.1|31.3|31.9|31.5|30|29.6|29.7|30|31.2|33.8|31.8|30.5|28.8|28.6|27.9|25.9|26|25.5|25|24|23.3|24.4|25.5|25.8|26|24.4|23.1|23.1|22.2|21.3|21.4|21.4|21.7|21.5|21.9|21.5|21.9|22.2|22.4|21.4|21.8|20.9|21.5|22.3|22.8|22.2|22.8|23|21.3||21.4|21.2|21.1|20.1|19.85|19.8|20.2|20.3|20.5|21.1|21|21.5|21.9|21.8|21.5|21|21.1|21.6|22|21.4||22.1|22.6|22.2|21.5|21|20.6|20.8|20.6|20.2|19.5|20.2|20.1|19.75||20.5|21|21.8|20.8|20|20|19.45|18.55|19.1|19|18|17.65|18.6|||17.75|17.7|17.65|17.85|16.5|16.8|16.4
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|26.2|26.25|26.7|26.2|25.8|26|25.75|25.6|25.5|24.9|25.2|25.05|24.55|24.9|24.25|24.6|24.45|24|23.55|23.1|23.35|23.3|23.15|22.8|22.2|22.25|21.5|21.9|22.1|22.2|22.2|22.15|23|23|23.35|23.1|22.95|22.55|22.05|22.65|22.65|23.2|23.25|23.4|23.35|23.65|23.05|23.3|23.35|23.5|23.55|23.55|23.75|23.6||23.15|23.5|23.5|23.25||23.4|23|22.55|22.55|22.8|23.65|23.25|22.95|22.25|23.25|22.95|23.1|23.35|23.55|24|23.55|23.25|23.1|22.9|23.25|23.6|24.2|24.45|24.4|24.7|24.9|25|25.2|25.2|24.95|25.1|25.1|25.1|24.25|22.95|23.15|22.7|22.85|22.7|22.7|21.7|22.75|22.85|23|23|22.6|23.15|22.95|23.3|22.75|23|23.15|23.05|22.95|22.95|23.55|23.05|23.45|23.55|23.7|23.25|22.8|22.4|22.95|22.1|21.85|22.25|22.45|22.2|23.35|24.95|24.95|24.45|23.95|24|23.95|24.65|24.3|24.6|24.6|25|24.5|24.6|24.55|24.7|24.8|24.6|24.3|24.65|24.3|24.05|23.5|24.7|24.8|25|25|24.8|24.5|23.65|23.15|23.2|23.45|22|21.9|21.4|21|21|21.35|21.3|21.05|21.2|21|21.45|20.55|19.82|19.42|19.28|19.4|19.58|19.76|19.24|19.14|19.28|19.68|19.36|19.16|19.3|19|19.12|19.52|19.36|18.6|18.7|18.32|19|19.72|20.25|20.25|19.88|20|19.68|20.85|21.2|21.95|21.45|20.75|20.25|18.96|18.36|17.96|17.96|17.9|17.84|18.14|17.12|17|16.84|16.78|16.84|15.44|15.8|16.36|17.14|17.16|17.4|17|16.3|16.5|16.14||16.76|16.6|15.28|14.8|14.62|15.06|14.92|14.74|15.06|15.36|15.06|15.24|16.22|||16.96|16.66|16|14.78|13.94|14.66|14.72
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|24.5668|24.671|24.7544|24.546|24.546|24.8377|25.1711|25.3795|25.5045|25.0461|24.8794|25.1086|25.1294|25.1711|25.1711|25.6712|25.9629|26.0046|26.3796|26.6088|26.1088|26.6297|26.9631|26.6297|27.0048|26.5255|27.0881|28.7551|28.7551|24.1501|22.5248|22.6081|22.1497|21.7747|21.5038|22.0872|22.1081|22.2331|22.1914|22.4414|22.504|22.7332|22.3373|22.5456|22.3998|22.7123|23.1916|23.3583|23.2541|23.7542|23.5458|23.6917|22.8582|21.5455|||21.733|21.6705|21.6913|||21.8789|21.8789|21.9622|22.5456|22.6498|22.7332|23.004|22.6915|22.9624|22.9207|22.8165|22.9207|23.3374|24.2126|24.6502|24.3793|25.1086|24.2126|23.5041|24.1709|25.0044|26.0879|25.9212|25.5878|25.7337|25.7337|25.5253|24.9211|24.0876|23.7542|23.6917|23.65|23.5666|23.2749|22.504|23.0874|22.7748|23.3374|21.5455|21.6913|21.2954|22.1914|23.3791|24.3793|24.1709|24.546|24.0459|23.7333|24.2334|24.8585|25.6087|27.0881|25.0669|26.2129|27.3381|27.7757|28.9843|28.5884|28.2758|27.7966|28.9218|28.4842|28.4008|28.5259|28.1299|28.255|27.9216|26.8797|134.4|136.5|138.8|140.1|142.8|142.4|144.5|141.1|140|142.2|143.4|141.9|143|143.5|143.3|147.2|143.3|144.2|145.1|146.7|146.4|145.4|146.9|138.6|141|143|148|148.2|150|146.7|145.6|155.7|154.5|156.4|144.3|153.1|153|160.3|166.7|167|175.1|186.4|193|180.7|180|156.5|157.4|152.9|152.5|153.9|156|152.8|151.6|153.9|157.8|156.4|155.9|153.6|157.7|161.6|156.6|164.5|155|159|148|148.7|148.9|147.5|146.6|140.2|141.9|136.6|147.3|147.5|155.4|149|140.5|137.6|134|133.5|131.5|116.5|109.8|105|102|102.4|101.4|102.8|104.2|110.9|110.1|111.5|111.6|110.3|110|110|109|108.7|109.1|109.5||111.4|112.5|112.1|109.5|107.1|109.7|107|108|110.2|110.1|108.1|109|117.9|||119.2|117.7|118|117|114.1|113.6|111.6
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|66.5|68.7|74.5|69.7|64.9|66|65|60.8|57.9|56.2|55.8|60|62.7|71.1|68.5|92.5|92.5|87.5|98.9|101.8|95.8|99.4|98.9|101|93|100|103.8|90|76.5|73.4|69.5|66|63.9|63.4|62.6|60.3|56.8|59.9|58.5|62|64.6|63.1|58.8|53.6|57.6|62.4|70.8|75|63.9|59.5|52|48.7|47|47.15||46.1|45.35|46.3|48.4||46.6|44.85|41|38.05|38.3|38.2|37.45|34.5|33|36.4|32.7|39.1|48|38|27.3|26|26.5|26.75|26.7|25.8|22.85|24.5|26.35|19.1|14.7|14.22|14.08|13.92|14.1|14|13.86|14.02|14|14.3|13.84|13|12.1|12|12.06|12.06|12.3|12.46|13.18|12.62|13.4|13.5|14.1|14.4|14.7|14.18|13.5|14.26|13.9|15.18|13.16|13.62|10.18|10.18|10.3|10.2|10.38|9.7|10.1|10.04|10|10.1|10.1|10.28|10.12|10.1|10.3|10.12|10.3|10.3|10.4|10.4|10.34|10.56|11|11.02|11.12|11.22|11.2|11.34|11.18|11.22|11.2|11.3|11.16|11.3|11.2|11.24|11.34|11.32|11.2|11.38|11.3|11.26|11.42|11.4|11.2|11.3|11.24|11.2|11.3|11.24|11.46|11.42|11.36|11.2|11.14|11.2|11.28|11.2|11.36|11.44|11.1|11.1|11.2|11.3|11.46|11.84|11.7|11.82|11.9|11.8|11.6|11.32|11|11.2|11.3|11.5|11.38|11.38|11.08|11.3|11.4|11.76|12|12.3|12.2|11.32|11|11|10.9|10.98|10.1|9.96|9.96|9.85|9.94|9.94|9.91|9.9|9.8|9.9|9.89|9.64|9.8|9.89|9.5|10|10.06|9.81|9.89|9.95|10.04|10.04|9.99||10|9.92|10.08|9.68|9.82|9.53|9.55|9.39|9.5|9.4|9.4|9.25|9.9|||9.5|8.91|9.15|8.89|8.7|9.08|8.8
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|586|592|584|576|572|552|524|528|524|522|508|516|500|498|496|480|482|498|497|499|490|500|490|493|500|518|520|522|520|528|520|510|498|509|520|516|519|510|514|524|522|528|526|538|548|548|569|562|584|596|610|610|612|622||646|622|640|||598|588|583|580|554|614|612|610|606|590|602|606|598|575|598|614|624|619|620|592|580|568|584|533|522|522|510|488|478|478|468|475|450|442|408|408|399|408|397|436|424|428.5|442.5|439|468|460|462|457|460|416|420|430|430|437.5|437.5|425|415|416|418.5|417.5|417.5|424|440|428|428|422.5|420|422.5|422.5|434|425|452.5|470|474|472|466|466|454|454|460|452|448|448||456|443|422|400|410|451|462.5|465|464|497|505|515|515|515|525|519|516|516|514|524|524|520|523|520|503|503|510|503|503|504|498|495|490|488|494|494|496|494|494|494|488|480|485|504|532|532|525|542|534|542|542|540|540|540|543|564|582|586|586|586|587|584|576|586|562|578|537|537|537||552|537|535|536|537|535|530|537|540|548||546|536|530|530|530|526|552|553|556|536|536|536|530|519|538|546|544|555|||558|544|522|510|497|497|514
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|61.7|61.3|63.8|61.7|63.6|62.2|62|61.1|61.7|59.6|62.5|65.6|65.5|65.5|64.6|64.1|64.3|60.6|62.5|63.6|57.1|57.9|59.1|58.7|57.2|56.9|56.6|56.7|55.7|55.8|56.8|56.7|56.4|56.1|56.5|56.8|58|58.1|58|58.9|58.9|59|58.3|57.8|58.5|59|56.4|57.3|56.8|58.3|58.4|58.5|51.8|52|||50.1|49.4|47.9|||46.2|45.2|44.6|45.9|46.1|46.5|45.05|46|44.9|44.9|47.3|47.75|47|46.3|44.85|44.3|45.3|45.2|44.7|45.5|45.4|44.25|44|43.95|44.05|43.85|44.15|44|47.1|48.4|48.25|46.5|44.5|41.5|43.55|41|39.05|39.9|38.95|39.5|38.9|40.25|41.2|43.85|42.75|44|44.25|44.2|44.55|44.9|47.2|46.8|46.5|46.4|45.5|44.2|45.2|44.7|44.45|44.2|44.6|43.75|43.15|43.95|45.5|46.2|46.9|47.35|48.4|47.25|48.2|48.55|48.5|48.85|50.5|50.5|50.1|51.3|49.3|50.3|48.15|49.2|51.9|54|55.1|56.4|54.9|53.7|55|54|55.3|56.9|57.3|57|56.9|57.4|57|55.8|57.4|57|56.4|55.6|55|55.8|52.9|55.8|55.8|56.3|56.6|58.7|57.9|57.5|55.2|54.5|55.3|54.3|53.5|54|52.8|53.5|53.2|53.3|53.7|52.3|52|52.5|53.4|53.1|51|50.9|50.6|50.2|49.85|51.8|52.4|52.8|52.5|51.1|51.1|51.1|52.5|51.6|52|52|53|51.9|50.8||52.5|53.1|53|53.8|53.1|52.5|53.6|53.1|54.4|53.9|52.6|55|59|60.5|58.5|58.8|57|55.6|55.5|52.7||54.1|53.6|51.6|53.9|56.6|58.6|57.4|57.1|59.3|57.8|58.1|55.2|59.6|||56.5|56.4|56.5|52.6|49.9|49.8|49.35
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.38|0.37|0.36|0.39|0.39|0.41|0.39|0.4|0.39|0.39|0.385|0.4|0.4|0.41|0.4|0.425|0.41|0.44|0.48|0.47|0.415|0.41|0.42||0.405|0.39|0.39|0.39|0.42|0.435|0.48|0.51|0.52|0.54|0.53|0.53|0.53|0.54|0.54|0.56|0.57|0.57|0.59|0.6|0.62|0.61|0.61|0.62|0.63|0.63|0.66|0.63|0.6|0.59||0.55|0.57|0.59||||0.57|0.59|0.61|0.66|0.65|0.61|0.6|0.61||0.66||0.62|0.64|0.65|0.66|0.62|0.63|0.6||0.65|0.64|0.63|0.65|0.63|0.65|0.65|0.62|0.58|0.56|0.58|0.54|0.54|0.56|0.58|0.59|0.56|0.57|0.56|0.6|0.6|0.59|0.61|0.66|0.58|0.57|0.62|0.62|0.63|0.66|0.65|0.64|0.69||0.71|0.66|0.64|0.64|0.6|0.59|0.53|0.485|0.47|0.47|0.45|0.43|0.445|0.45|0.45|0.47|0.49|0.485|0.475|0.47|0.46|0.475|0.465|0.49||0.475|0.46|0.47|0.465|0.44|0.425|0.42|0.445|0.43|0.47|0.48|0.48|0.45|0.47|0.445|0.435|0.44||0.435|0.47|0.45|0.46|0.46|0.465||0.46|0.475|0.455|0.45|0.425|0.415|0.415|0.43|0.415|0.42|0.41|0.41|0.4|0.38|0.405|0.43|0.36|0.36|0.35|0.36|0.355|0.36||0.36|0.355|0.355|0.355||0.365|0.35|0.36|0.36|0.37|0.39||0.385|0.38|0.39|0.365|0.38|0.39|0.39|0.42|0.425|0.435|0.45|0.48|0.48|0.49|0.495|0.48|0.49|0.5|0.52||0.56|0.48|0.59|0.475|0.49|0.5|0.48|0.455|0.445|0.41|0.44|0.45|0.475|0.47|0.49|0.35|0.34|0.37|0.365||0.355|0.35|0.3|0.325|0.33||0.33|0.32|0.31|0.27|0.265|0.3|
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|43.12|42.76|43.5|42.9|41.5|41.68|40.32|40.92|40.26|40.22|43|44.76|42|41.12|39.04|39.34|39.08|40.28|40.8|39.82|40.04|41.12|40.42|42.4|43.2|41.06|35.8|36.02|37.3|37.96|36.64|36.6|35.84|35.46|34.14|34.5|34.34|35.28|35.42|35.7|36.6|37.42|37.24|37.44|37.1|36.88|36.14|36.36|34.92|35.48|36.2||37.2|34.98|||34.9|35.18|33.1|||32.64|32.18|32.54|33.46|33.4|33.34|33.48|33.1|32.82|32.64|33.32|33.4|32.6|32.66|32.92|33.38|34.1|33.7|33.44|32.76|33.1|33.2|33.12|34.48|34.16|34.3|34.04|33.46|32.3|31.58|30.94|31.3|31.82|32.16|33.2|32.02|31.1|30.64|29.8|29.66|29.04|30.86|30.1|31.86|30.82|33.66|35.28|35|35.26|35.28|35.94|35.98|36.4|37.54|36|36.52|37.32|37.32|37.62|38.42|37.98|37.64|37.4|37.2|36.48|35.52|35.94|35.58|36.76|36.88|36.68|36.98|36.6|36.26|37.1|37.02|37.08|37.92|38|39.12|40.9|41.44|42.2|43.4|44.08|44.38|43.16|42.78|42.98|42.98|41.7|41.88|41.88|43.66|43.9|42.9|42.78|41.94|42.64|42.64|42.26|40.86|41.56|40.48|39.56|40.34|40.28|40.94|41.12|42.46|43.7|43.68|45.3|45.66|45.06|44.92|43.54|43.48|43.62|44.3|45.34|46|44.2|44.66|44.9|41.36|41.66|41.42|41|40.02|41.46|41.36|41.88||43.02|43.54|43.66|44.28|44.34|44.7|46.1|46.64|46.76|48.74|46.6|45.12|43.8|42.88|42.66|41.98|41.98|44|42.4|41.3||40.3|38.64|37.9|36.7|36.36|37.6|35.94|35.96|36.4|36|34.4|34.8|34.52||34.3|33.22|33|32.8|31.22|30|31.6|30.74|30.7|29.74|29.02|30.46|31.5|||30.3|30.04|28.94|29.54|27.5|26.82|27.64
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|91.8284|95.5967|97.58|98.9684|97.1834|98.5717|97.1834|96.5884|94.2084|90.6384|93.8117|97.1834|98.77|102.1417|101.6459|102.1417|101.15|103.6292|109.0834|113.05|108.0917|108.0917|113.05|112.5542|112.0584|110.5709|110.5709|113.05|112.0584|115.5292|116.025|117.0167|111.5625|109.5792|109.0834|108.0917|103.1334|101.6459|102.1417|104.125|106.1084|110.5709|109.5792|108.5875|117.5125|124.95|127.4292|128.9167|130.9|131.8917|136.8501||138.3375|132.3875|||133.875|133.875|131.8917|||132.8834|132.8834|133.3792|134.8667|136.3542|134.8667|131.8917|130.4042|127.4292|128.9167|128.4209|130.9|127.925|132.3875|131.3959|129.9084|129.9084|126.4375|125.9417|123.9584|123.9584|123.9584|123.9584|124.95|126.4375|123.9584|119.9917|119|119|116.5209|117.0167|107.5959|109.5792|108.5875|107.5959|106.1084|102.1417|98.175|99.1667|99.1667|96.985|102.1417|105.1167|107.1|107.5959|110.075|109.5792|106.1084|108.0917|105.1167|111.0667|105.6125|103.6292|99.1667|98.9684|97.1834|99.1667|97.9767|90.6384|77.35|76.755|76.755|79.5317|79.3334|77.7467|77.35|78.1434|75.565|77.35|78.9367|77.945|76.9534|76.755|75.3667|76.5567|78.3417|77.945|78.54|77.7467|83.1017|82.3084|80.5234|83.4984|78.9367|77.35|76.5567|76.5567|74.5734|72.7884|72.7884|71.7967|73.5817|75.1684|74.97|74.97|75.1684|74.5734|75.1684|76.5567|76.5567|76.5567|76.3584|77.945|75.7634|77.35|77.945|77.35|74.7717|74.5734|75.565|74.7717|78.3417|75.1684|73.9784|76.16|79.3334|80.325|80.325|80.7217|81.3167|81.1184|82.5067|82.3084|83.895|85.68|84.49|84.49|85.085|84.2917|82.3084|82.9034|83.3|85.2834||85|86.2|88|83.6|83.4|83.8|87.4|87.2|87.8|87|86.4|86.8|86.6|88.2|86.8|87.4|87.2|86.4|84.6|83.6||83.8|79.4|78.2|75.2|74.4|74.6|75.8|72|70|70.2|70.8|69.8|72.8||73.2|73.8|73.6|72.4|71.8|68.6|67|66.4|67.4|67|67|68|71.8|||73|71.6|66|64.2|63|63.6|64.8
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|24.75|24.75|25.7|25.85|25.45|25.8|25.7|25.9|26.75|25.75|26.2|26.55|27.25|25.3|24.6|25.05|25.05|25.05|24.9|25.3|23.5|23.8|24.1|24.05|24.8|22.2|22.35|22.25|23|22.95|23.2|22.5|22.6|22.1|21.85|21.95|21.75|22.1|21.8|22.7|22.8|22.85|22.75|22.8|22.25|22.75|22.3|22.8|22.5|23.25|22.85||23.55|23.4|||24.25|24.8|23.95|||24.1|23.65|22.05|22.45|21.85|22.15|22|22.3|22.05|22.8|22.95|21.9|20.55|19.6|20.05|20.25|20.5|19.52|20.25|20.5|19.6|20.95|21.1|20.8|21.05|21.4|21.4|22.5|21.65|20.15|19.88|19.14|18.86|18.3|19|16.88|15.8|14.82|14.42|14.32|14.8|15.34|15.86|14.6|13.12|14.84|14.8|14.96|14.3|14.32|14.56|14.56|15.1|15.38|15.6|15.1|14.66|14.38|14.08|14.24|14.48|14.28|14.3|14.06|14.04|14.14|14.4|14.5|14.8|14.8|14.72|14.32|14.3|14.68|14.8|13.8|13.74|13.84|13.66|13.82|13.84|14.08|13.96|14.08|14.32|14.12|14.02|13.94|14.02|14.08|14.02|14.26|14.14|14.34|14.52|14.42|14.8|14.44|14.26|14.26|14.5|14.34|14.38|14.04|14.06|14.4|14.5|14.56|14.92|15.04|15.18|15.08|15.32|14.82|14.68|14.68|15|14.7|14.06|13.9|14.06|13.9|14.06|13.8|13.66|13.3|13.46|13.48|13.32|13.6|13.5|13.76|13.74||13.96|14.38|14.24|14.2|14.18|14.22|15.12|15.28|16|15.34|14.98|14.94|14.86|14.32|13.72|13.94|14.26|13.7|13.3|13.26||13.26|12.84|12.74|12.52|12.78|12.88|13.42|13.58|13.78|13.98|12.9|12.84|14.04||15.24|15.4|14.96|14.74|14.36|14.76|14.16|14.2|13.76|14.5|13.86|13.9|14.86|||14.4|14.3|14.58|14|14|14.8|14.68
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|33.5675|34.268|34.3458|35.7275|33.5675|33.9372|33.7231|33.8788|34.4042|34.6961|32.8669|33.3145|34.4431|35.5912|34.2875|35.7664|36.1945|35.5134|36.2334|35.1631|35.7275|37.7318|37.0507|36.8366|35.5134|35.6691|34.268|34.5599|34.521|34.4042|34.1902|34.4626|33.9761|32.4972|32.7502|32.4583|32.2637|33.6842|33.1977|35.1242|36.4864|37.5566|37.6539|38.6658|38.6269|40.8647|40.2615|40.495|38.4907|39.7945|39.4442|38.9772|38.3739|39.1718|||36.7004|36.7199|37.1675|||36.5837|35.5134|35.1437|37.1675|37.5372|36.3112|35.708|35.9999|35.3383|35.961|35.4745|34.5404|34.2485|34.4237|32.8085|33.081|33.6258|33.801|34.2875|33.9177|34.3458|34.4042|33.2756|32.0302|32.0496|33.9761|32.575|31.6215|30.4734|29.6756|29.2475|28.0994|26.3675|23.2345|23.8378|23.7794|23.8961|23.0594|22.1837|21.814|21.8334|22.7091|22.8453|24.8186|24.8383|24.15|25.7036|26.8049|26.9032|27.1195|28.0045|27.9455|28.3192|29.5975|27.8472|26.6869|27.8275|26.8049|26.1559|26.4902|26.1362|25.5659|26.4116|25.8609|25.6249|26.2149|27.1392|27.1589|28.1422|29.2828|29.1845|28.4175|28.6535|29.1255|29.3615|29.3615|29.0861|30.3841|31.1708|31.7804|32.5867|33.9437|33.2357|33.0194|31.9574|34.6123|34.278|34.1993|32.2327|33.84|33.5|33.9|33.18|33.4|33.54|33.78|34.66|33.86|33.6|35.5|34.32|33.24|32.78|31.28|31.08|31.58|32.22|31.66|32.38|33.48|33.44|34.32|33.18|33.7|33.2|33.04|31.78|32.24|31.24|31.8|32.76|32.88|33.72|32.96|32.62|32.92|31.6|32.54|32.6|33.82|34.14|34.34|34.3|35.38|35.06|34.62|37.98|34.8|36.16|35|37.64|39.08|39.88|40.38|36.2|36.18|33.82||32.04|33.8|36.68|38.22|36.64|35.84||38.1|34.2|31|29.88|27.3|26.66|27.8|28.7|29.58|28.5|28.02|30.28|27.82||29|27.26|23|22.82|24.98|24.74|23.56|21.68|23.18|23.02|22.3|23.14|24.02||||23.02|24.18|22.4|23.18|20.16|18.24
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12||0.12||0.12|||0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.13|0.12|0.12|0.12|0.12||0.12||0.12|||0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.1|0.1|0.11|0.11|0.11|0.1|0.1|0.11|0.11|0.11|0.11|0.11|0.12|0.12||0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|||0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.12||0.11|0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.13|0.14|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.11||0.11|0.12|0.12|0.12|0.12|0.11|0.11|0.13|0.14||||||0.13||0.13|0.13|0.12|0.12|0.13|0.13|0.12|0.12|0.13|0.12|0.12|0.13|0.13|||0.14|0.15||0.15|0.14|0.13|0.12
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|61|60.2|60.4|60|57.4|58.2|57|57.4|56.8|58.4|56.6|58|57.6|58.4|72.6|70.8|71.6|71.8|75|75|73.8|78.2|75.2|78|75|75|75.2|73.6|76.2|73.4|74|74.6|76|74.8|72|71|71|72.4|72.4|74.6|75.2|75.4|72.4|70.4|70.8|72.4|74|75.4|76|83|82||81.6|81|||77.6|77|77.2|||76.4|75.4|72.4|73.4|74.4|74.4|75|75.6|75.2|73|72.8|73|73.8|75.6|75.8|76.6|75.4|71.8|70.6|69.2|69.4|68.6|68.4|71|68.8|71.8|70|67.8|66|64.8|64|63|64.4|63.4|64.6|65|61.8|61.6|57.8|57.6|56.4|61.2|60|62|62|63|65.6|67|67.4|65.6|65|65.8|67|68.4|67|66.6|65.6|66.6|65.6|68.8|64.2|62.4|58.6|60|58.2|58.4|59.4|59.8|61.8|61|63|61.4|60.4|58|52.2|53.8|49|49.5|48|47.3|48|47.3|47.9|45.8|43.9|44|44.3|44.3|43.6|44.5|45.2|45.7|46.9|47.1|48.8|48.5|47.9|47.1|47.8|47.4|45.7|44.1|44.7|44.4|43.9|44.6|45.7|47|46.3|48|47.9|48.2|47.2|48.7|48.9|48.9|47|48.3|49.9|49.5|49.1|48.7|49.5|48.4|45.7|44.8|42.4|43.9|44.5|43.5|44.1|42.2|40.7||40.6|40.3|41.1|39.6|38.2|38.1|39.4|39|40.9|42.3|40.2|36.9|36.7|37.9|36.5|36.5|37.1|40.2|35.8|35||35|35|35.3|34.2|33.8|34.7|35|35.1|34.6|34.4|33.1|34.1|33.6||34|34.1|34.4|35|35.4|34|32.3|30.4|30.7|29.5|28.7|28.9|30.5|||30.1|29.6|29.8|29.2|28.7|28.4|27.6
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|318|322.5|326|317.5|315|319|321|310|310|309.5|307|310|308|312|307|313|310|315|313|324|328|337|331|323.5|320.5|322|318|320.5|322|330|324|330|325|314|319|319|325|333|324|324|326|332|325|336.5|331.5|325|326|327.5|323.5|320|318.5|320|336.5|321||320|320|322|||317.5|319|316|325|331.5|327|315|314|314|315|312|319|314|311|311|315|310.5|315|339.5|329.5|340|329|325|326|324|327|330|330|330|325|320.5|316|319|326.5|322|324.5|316|315|315|314|315|300|302|305|315.5|319.5|320|321.5|326|324|335|335|338|340|337|330|327.5|343|345.5|352|344.5|355|356|358|358.5|375|336|330|335|325.5|337|346|341|341|338|335.5|340|339|340|340|348|350|343||360|355.5|352|360|360|345|355|343|347|348|342|345|348.5|347.5|357|356|350|345|343|340|347|347|350|351.5|362|359.5|356|352|350|340|332.5|320|324|321.5|335|338.5|335|340|339.5|330|325|341|340|350|360|353.5|350|367|356|367|355|340|350|351|357|357.5|361.5|368.5|374.5|365|360.5|365|364.5|337|335|335|334|334|331.5||331.5|336.5|330|335|335|330|329|335|345|329||317|324|320|322|320|320|320|320|307.5|308|313|308|308|305|310|314|309|308.5|||300|279|288|284.5|280|290|295.5
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|18.3|||18.27|18.84|19.18||||16.7||17.54|17.34|17.09||16.83||16.36||16.21|15.74|16.36|16.79|16.66||16.55||16.01|||||15.24|14.42||14.81|14.8||14.43|14.57|14.78|15.1|||14.86|14.99|14.71|14.85|||||14.27|14.12||||14.61|||||14.35||14.4|14.55|14.47|13.8||||||||||||||14.14|||14.69||13.8||12.75|12.37||||10.71||10.34||||||9.71||10.42|||11.39||11.4|||11.76|||||||||||12.15||||||11.8||12.28|12.34||||||||11.22|11.21|11.19|||11.47||11.51|11.73||11.4|||11.64|11.72|11.67|12.01|12.11|12.3|12.4|12.76|13.04|12.82|12.7|12.24||11.87|12.19||10.75|||10.66|10.65|10.58|10.6|10.56|10.6||||10.6||||10.74||10.64||11.14|11.28|||||11.48|11.64|11.63|11.8||||12.12|12.66||11.91|11.5|11.56|11.57|11.46|11.21|11.36|10.8|10.85||10.31|10.42|10.56|10.98||11.13|||||||||||||13.2|||||11.89||||11.45||||||11.88||||
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|97.8|94.5|90|91.2|89.6|90.4|92|90|87.8|88.6|87.5|88.7|89|89.3|88.5|89|86.6|86.3|91|90.5|91.7|92|92|92.2|94|93.9|91.5|89.7|91|91.3|89.7|91|92|91.7|89.4|89|91.6|93|92.1|94.9|93|95|95.4|94.5|94.5|94.3|92.7|93.2|91.1|92.7|93.8|93.8|90|90.2|||88.3|89.8|89.6|||90.4|89.9|89|87|87|87.5|81.5|80.5|78.3|78|77.9|76.3|76|79|78.3|79.2|79.9|79.8|77.4|76.6|75.9|75|74.4|74.5|74|74.5|73.1|74.3|72.5|73.2|72|74|72.1|71.9|70.8|70.6|69.7|67.7|69.7|69.4|69.8|70|70.2|71.4|73|69|71|71|71.9|72.2|72.9|73.5|75|74.3|73.5|74.6|74.2|74.6|76|74.9|75.2|75|74.5|74.2|74.3|75.1|75.1|76|76.2|74.5|75.5|74.1|73.4|74|75.1|75.8|76.7|76.1|77.4|78.3|78|77.9|77.7|78|77.1|78.3|77.5|78.4|75.5|77.6|78|77.8|76.5|73|73.1|73.8|74|74.7|75.5|74.6|75|75|76.9|74|74.2|73.8|76|77.45|78.41|79.64|79.5|79|79|79.5|79.53|79.97|80.39|80|80.99|79.48|80.99|82.6|81.88|80.25|79.2|78.95|78|79|77.8|78.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|10.66|9.18|9.23|9.24|9.36|9.39|9.33|9.51|9.52|9.47|9.7|9.77|9.45|9.27|9.02|9.06|9.02|8.95|9|9.1|9|9.03|9.15|9.08|8.98|8.42|8.53|8.49|8.33|8.17|8.25|8.22|8.27|8.07|7.97|8.07|8.06|7.96|7.87|7.98|8.1|8.04|8.11|8.15|8|8.02|7.95|8|7.9|8.08|8.19|7.75|7.4|7.38||7.3|7.26|7.36|7.42||7.4|7.31|7.3|7.22|7.44|7.4|7.43|7.39|7.28|7.55|7.55|7.7|7.72|7.77|7.77|7.58|7.45|7.44|7.36|7.4|7.42|7.49|7.45|7.28|7.32|7.34|7.37|7.02|6.8|6.66|6.76|6.76|6.63|6.5|6.16|6.26|6.18|6.08|6.07|6.09|5.9|6.01|6.21|6.33|6.48|6.43|6.35|6.47|6.39|6.32|6.25|6.29|6.42|6.41|6.49|6.53|6.49|6.38|6.3|6.3|6.32|6.46|6.34|6.38|6.24|6.26|6.39|6.39|6.46|6.74|6.67|6.76|6.79|6.7|6.61|6.51|6.49|6.4|6.44|6.4|6.5|6.5|6.5|6.45|6.59|6.46|6.54|6.5|6.54|6.59|6.58|6.71|6.71|6.73|6.72|6.73|6.68|6.59|6.4|6.4|6.49|6.48|6.53|6.39|6.11|6|6.01|6.08|6.03|6.12|6.27|6.25|6.25|6.08|6.15|6.21|6.21|6.21|6.23|6.24|6.18|6.27|6.29|6.26|6.29|6.24|6.25|6.36|6.32|6.32|6.33|6.3|6.38|6.41|6.4|5.98|6|5.93|5.84|5.84|5.94|6.15|6.32|6.46|6.44|6.5|6.66|5.92|5.88|5.72|5.84|5.61|5.71|5.72|5.48|5.63|5.64|5.59|5.47|5.21|5.28|5.48|5.74|5.77|5.87|5.82|5.7|5.77|5.65||5.76|6.08|5.7|5.31|5.35|5.5|5.21|5.25|5.35|5.43|5.06|5.2|5.5|||5.68|5.32|5.41|5.19|4.8|5.01|4.975
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|17.3557|17.2155|17.8726|18.223|17.1542|17.1191|17.1367|16.9089|16.6636|16.7249|16.9439|16.8388|17.2593|17.2856|17.0666|17.1454|16.7862|16.8037|16.9352|17.1367|16.8563|16.9614|16.8738|16.7337|17.163|17.1279|17.2768|17.6623|18.6786|19.9928|20.5885|20.0278|19.362|18.9239|18.3282|18.2581|17.9953|18.9239|18.9239|19.8876|20.0979|20.2206|20.7638|19.9227|19.7124|19.7825|18.8889|18.9064|17.9076|17.1717|16.9089|16.9965|17.3382|17.2593|||16.9176|16.5847|16.7687|||16.3745|16.2693|15.9014|16.4708|16.8125|16.9702|16.9527|16.6899|16.5146|16.5847|16.7512|16.795|16.9439|16.7775|16.9965|17.0403|17.6273|17.1454|17.6623|17.3382|16.9089|17.0611|17.397|16.902|16.7959|16.9727|17.2114|17.3351|18.3871|18.0512|19.2711|18.7407|19.7307|19.7484|19.7838|18.9351|18.9351|19.5539|19.1827|18.9528|18.7053|20.7915|22.701|23.7264|22.807|23.3021|23.4612|24.5573|24.8402|24.575|24.575|23.8678|24.133|23.691|23.7441|23.143|23.4789|24.2921|23.5673|23.6557|23.2667|22.1706|22.4358|22.4534|22.5242|22.1882|21.6578|22.2413|22.0114|22.259|21.8877|21.1451|20.7385|20.049|19.2711|19.0943|19.0943|19.6247|17.2732|17.4058|17.9804|18.228|18.2456|18.5108|18.8644|18.6346|18.3694|18.5639|18.1042|17.9981|17.9804|17.9274|18.0158|18.1396|18.1219|19.1167|19.8738|20.1956|20.347|20.7066|20.9148|19.7034|20.0631|20.612|19.5899|20.858|20.8959|20.8012|20.1766|20.7634|21.0851|20.9905|20.6877|20.8202|22.9022|22.1451|21.0851|21.4069|21.0094|21.2176|20.4605|20.4416|20.9148|19.3438|18.5867|17.8391|17.7255|17.8864|17.6025|17.7918|17.3564|17.981|17.9148|17.8012|17.981|17.9337|18.0284|15.8517|15.776|15.5583|17.0347|17.2807|17.224|15.5299|15.2555|15.4069|15.8044||14.1388|14.9527|14.858|13.817|12.3407|12.9653||12.5394|12.8233|11.0063|9.2839|9.5583|9.1372|9.5678|9.8423|9.9369|9.8233|9|9.0568|8.7066||9.7665|10.2965|8.6782|8.1009|7.4145|7.7387|7.9534|7.5442|7.6981|7.1957|6.977|6.8473|7.0823||||6.7298|7.1836|6.8716|6.3206|6.6731|7.0499
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|8.46|8.44|8.55|8.52|8.45|8.51|8.49|8.11|7.88|7.9|8.02|8.1|8.33|8.36|8.18|8.3|8.3|8.07|7.98|7.81|7.64|7.6|7.7|7.3|7.25|7.17|7.02|7|7.06|7.18|7.1|7.15|7|7.14|6.95|6.92|7.11|7.1|6.95|7.15|7.24|7.3|7.41|7.4|7.34|7.5|7.49|7.63|7.49|7.6|7.68|7.66|7.47|7.48||7.38|7.36|7.36|7.42||7.4|7.41|7.46|7.35|7.41|7.37|7.5|7.49|7.41|7.5|7.57|7.81|7.84|8|8.1|7.96|7.92|8.08|7.94|8.3|8.05|8.04|8.05|7.72|7.47|7.58|7.51|7.49|7.72|7.14|6.95|6.98|6.98|6.8|6.19|6.12|5.96|5.9|5.82|5.65|5.79|5.81|6.12|6.11|6.37|6.4|6.4|6.36|6.55|6.42|6.38|6.6|6.46|6.72|6.68|6.72|6.58|6.69|6.53|6.44|6.44|6.63|6.52|6.89|6.68|6.31|6.51|6.54|6.54|6.75|6.66|6.54|6.5|6.62|6.49|6.5|6.61|6.48|6.52|6.42|6.31|6.42|6.32|6.39|6.44|6.56|6.85|6.7|6.7|5.24|5.39|5.19|5.27|5.16|5.38|5.59|5.69|5.43|5.37|5.38|5.35|5.43|5.36|5.36|5.33|5.33|5.47|5.62|5.57|5.62|5.87|5.98|6.08|5.9|6|6.01|6.03|5.91|6|5.93|5.95|6.17|6.4|6.51|6.32|6.47|6.29|6.31|6.33|6.33|6.4|6.25|6.66|6.4|6.58|6.56|6.54|6.56|6.33|6.12|6.39|6.93|7.06|7.39|7.68|7.6|7.09|6.9|6.01|5.85|5.89|5.39|5.17|5.12|5.16|5.23|5.2|5.1|5.12|4.845|4.79|4.81|4.79|4.88|5.03|4.99|4.98|5.03|4.92||5.07|5.25|5.01|5.25|5.1|5.22|5.15|5.03|5.37|5.07|4.78|4.7|5.14|||4.805|4.6|4.755|4.44|4.485|4.5|4.145
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|42.8634|43.4223|46.5614|45.5732|46.9207|49.4708|50.2044|51.9012|46.9107|50.3941|50.7135|54.4963|57.3908|56.1731|50.8432|52.6997|53.3983|51.3423|55.1949|57.8898|51.5119|57.3908|64.9464|62.8803|65.8746|65.0761|64.0481|67.9007|73.7296|70.8651|66.0742|61.94|61.1|62|60.1|63.46|60.02|66.4|68|69|74.1|75.25|75.5|73.5|74.51|74.1|72.21|75.8|73|82.1|67.9|57.7|57|58.5|||49.9|42.5|42.35|||41.2|41|40.4|38.5|37.2|37.005|39|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|126.2|127.6|127.6|127.4|128|127.8|123.2|123.4|120.8|115.8|120.8|124|125.8|125|120.8|120.4|121.2|121.2|125.8|128|128.6|132.6|134.2|136.2|133.6|134.4|128|129.4|128.2|128.2|126.6|126|120.8|120|116.8|119.2|120.2|130.4|130.8|134|132.8|137|136|132|127.8|130.2|126.2|128.8|130.6|132.2|131.8||135|136.2|||139.6|140.4|138.4|||137.4|139.2|138.8|140.4|143|142.4|143|143.8|141.4|143.4|145.2|144.6|144.4|144.6|144.2|147|153.8|155|141.4|143.8|139.2|138.8|140.6|142.2|141.8|142.2|141.8|145|142.8|145.8|152.8|144.4|146.8|112.4|112.4|111|108.2|105.2|105|104.8|107.4|108.6|110.4|116.6|118|119.8|122.8|121.6|123.4|121.6|121.2|122|125.4|120.4|118|113.2|107.2|106.4|104.2|106.4|106.4|107.4|104.2|103.4|102.8|108|106.2|105.4|108|108.6|104|102|102|99.6|100|100|100|103.4|99.4|100.4|102.4|102|104.4|102|104.8|104|102.6|102.6|100|104.4|105.6|104|108.2|106|103|100.6|101.4|104|99.4|96.7|99|100.8|102|102.4|100|104.6|108|108.6|108.6|110|112.2|112|113|110.8|110|110|107|108.2|109.6|108|108.8|110|109|109|109.4|111.2|112.8|93|94.5|92.4|92|93.7|91.8||90.8|93.8|93.2|92.7|91.7|92|94.3|93|94|100|93.9|99|96.1|100|94|94|94.5|93.5|95.4|95.9||91.9|93.5|93.8|94.1|92.5|102.2|106|106.2|103.8|106.8|103.2|98.5|94.8||99.4|99.6|99|96.7|92.3|92.4|90.6|90.1|91.5|87.5|84.9|82.2|86.6|||87|85|83|86|81.7|83.9|82.1
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|27|27.7|27.54|28.5|28.7|28.68|27.7|27.9|27|26|24.3|24.58|24.62|25.44|25.16|25.18|25.7|24.66|24.34|24.38|24.4|26|26.24|25.86|25.32|25.6|24.86|24|24.62|25.34|24.7|24.8|24.54|23.8|24.18|23.32|23.04|24.2|23.58|25.32|26.6|29.84|30.9|29.68|29.42|31.1|30.3|30.08|29.4|30.5|29.88|29.64|28.32|28.2|||27.6|27.22|27.6|||25.9|25.2|24.52|26.58|26.9|25.16|24.92|24.3|22.82|22.26|22.22|22.22|22.4|22.72|21.9|21.4|21.68|20.92|21.92|21.5|22|22.42|21.06|20.42|20.32|21|21.3|20.58|19.74|19.58|19.58|19|18.84|16.86|17.4|17.23|17.52|16.19|14.8|14.62|14.12|14.65|15|15.86|15.98|16.35|16.33|17|16.96|17|17.6|17.64|17.41|18.05|17.71|17.67|17.5|17.05|16.76|16.53|16.75|16.65|17.36|17.35|17.6|17.95|17.9|17.81|18.59|19|18.74|18.6|18.5|18.7|18|18.99|18.26|19.1|19.5|19.82|20.96|21.68|20.5|19.21|19.42|19.9|17.9|17.91|17.25|17.14|17.41|17.75|17.8|17.67|18.22|18.15|18.87|17.88|17.7|17.35|18|17.15|17.31|17.17|17|17.5|17.63|17.1|17.34|17.9|17.98|17.91|17.83|17.72|17.8|17.64|17.39|18.26|17.2|17.796|17.806|18.39|17.16|17|17.5|17.358|17.168|16.796|17.27|17.686|17.826|18.2|17.996|18.458|18.718|18.3|19.572|18.75|19.648|18.4|19.492|20|19.98|18.9|17.5|15.724|15.526||14.554|15.502|16.2|16.8|15.49|14.7||15.05|14.93|13.26|12.9|12.598|12.84|13.462|13.944|14|13.55|13.244|13.92|12.506||12.74|12.5|10.802|10.658|10.32|10.966|9.701|9.191|9.86|10.012|9.7|10.08|10.994||||11.1|11.35|11.252|11.2|9.8|8.989
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|64.5|64|65|63.4|62.6|63.3|61.5|61.7|61|59.8|61.1|60.2|59.6|58.8|57.2|57.8|57|57.2|56.7|56.4|56.1|56.3||56|55.7||55.7|55.9|56.1||53.9|53.9|53.5|53.4||||52.7|52.4|52.4||53.5|52.7|53.7|||54.4|55.4|54.9|55.6|56.9|56.4|57.8|58.7|||57.9|57.4||||55.6|53.3|52.5|51.4|51.5|51.4|51.5|51.9|52|52|51.7|51.9|51.8|52.3||52.2|52.3|52|51.8|51.4|||51.1|50.2|50.6|50.9|51.5|51.8|51.3|51.6|50.2|50.3|50.9||||||47.6|45.55|45.35|46.6|47.3|||48.8|49.95|50.6|50.2|51.1|51.8|51.3|52.5|51.6||52|51.5|51.8|51.2|51.2|51.6|49.45|49.5|48.4|49.6|51.3|52.6||53|53|52.6||53.6|53.7|53.9|53.7||53|53.2|53.1|53.3|53.8|||52.4|52.6|53.6|52.7|53.1|55.6|53.4|53.1|53.9|52.4|52.2|51.2|51.2|51.6|50|49.6|50.3|||||||||51|||51.2|||51.3||53.4||||||52.2||56.2|56.4|52.2|51.88|51.4||50.2||51.3|50.3|49.89|||49.39|||50.34|50.5|49.78|47.92||49.47||47.91|48.5|48.26|48.38||49.7||46.3||||39.88|41.57||40.65||||||||||43.65||43.16|42.3|42.05|43.15|43.59|43.75|45.35|||||46.76||||47.75|47.06
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|12.85|12.75|12.8|12.85|12.85|12.85|12.7|12.95|12.95|12.9|12.5|12.6|12.85|12.75|12.7|12.8|12.45|12.75|12.6|12.8|12.9|13|12.9|12.65|12.4|12.25|12.15|12|12|12|12.05|11.9|12.1|11.9|12|11.9|11.85|12.15|11.85|12|11.95|11.95|11.95|11.85|11.6|11.7|11.8|11.7|11.65|11.5|11.5|11.55|11.55|11.55|||11.65|11.4|11.55|||11.6|11.7|11.45|11.5|11.5|11.4|11.35|11.45|11.45|11.6|11.7|11.8|11.7|11.8|11.6|11.85|11.9|12|12|11.95|11.95|11.85|11.7|11.65|11.8|11.8|11.8|11.8|11.6|11.8|11.65|11.8|11.9|11.9|11.85|11.5|11.7|11.65|11.75|11.25|11.55|11.7|11.75|11.75|11.95|11.95|11.9|11.95|11.95|11.6|11.9|11.8|11.75|11.7|11.9|11.85|11.9|11.95|12.1|12.1|12.1|12.25|12.15|12.2|12.2|12.1|12.2|12.15|12.25|12.5|12.5|12.3|12.2|12.1|12.25|12.2|12.15|12.25|11.7|11.8|11.8|11.7|11.8|11.75|11.9|11.75|11.65|11.65|11.7|11.7|11.65|11.65|11.7|11.55|11.65|11.7|11.6|11.65|11.6|11.7|11.55|11.7|11.8|11.8|11.9|11.9|11.75|11.8|11.8|11.9|11.7|12|11.9|11.8|11.8|11.6|11.95|12.1|12.1|12.05|11.95|12.1|12.05|12|11.95|12.1|12.1|12.1|12.15|12.15|12|12.25|12.5|12.3|12.25|12.5|12.3|12.35|11.95|12|12.5|12.35|12.4|12.2|11.75|11.5|11.65|11.75|11.6|11.5|11.4|11.25|10.8|10.05|10|10|10|10.1|10.5|10.5|10.7|10.3|10.45|10.65|10.3|10.35|10.3|10.45||10.6|10.85|10.6|10.45|10.3|10.6|10.7|10.35|10.75|10.25|10|10.15|10.1|||10|10.5|10.5|10.5|10.2|10.25|10.45
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|210.2|212.9|213.1|212.1|208|208.4|213.7|216|222.3|216.4|211|207.3|208.6|205.8|201.45|200.2|200.05|198.1|203.75|195.55|190.85|193.4|196.5|202|204.4|206.7|202.35|204.5|202.6|208|203.2|204.35|204.1|199.3|193.8|191.45|187.85|186.65|188.2|199.05|200.65|202.35|204.35|203.15|203.55|201.4|206.1|208.2|206.5|212.9|212.2|209.4|209.4|209.4|||214.9|214.7||||210.8||203.6|207.2|203.75|202.75|205.7|206.3|202.6||204.8|202.15|206.6|209.8|210.2|210.4||206.2|206||||212.5||||219.81|222.89|219.8|217.2||212.2||||203.35|200.2|207.8|205.9|199.85|194.35|206.3|211|219.6|212.2|219.8|220.9|220.4|221.4|222.8|236.4|||227.8|227.4|223.1|225|||||215||216.6||218.6|219.4|222|223.4|224.8|225.6|225.4|220.8||221|||221.9|215|||218||221.3|218.4|222.1|228.1|222.4|220.8|228.2|233.6|229.9|228.5|234|235.6|232.2|226.6|222.1|224|224.4|220.7|222.9|228.5|224|221.1|221.1|228.2|221.1|221.7|222.7|222.7|226.2|221.3|220.5|220.9|221.7|220.8|222.7|224.6|223.2|230.6|233.4|236.2|241.6|241.2|244.9|251|242|223.2|220.8|218|219.2|220.7|228.7|225.6|226.8|229.9|234|241|237.7|245.8|244|244|243.6|247|244|244.4||239.7|234.4|236.4|240.4||232||232.4|230.7|219.8|211.8|212.1|219.2|220.7|219.6||218.8|212.9|210.4|209||207.5|205|205.5|213.4|210|213.6|212|211.2|216.6|233.8|227.8|222.1|224.6||||211.2|210.2|206.2|202|208.8|220
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|99|98.8|98|97.2|96.4|97.4|94.2|96|90.8|84.6|94|100|101|96|100.5|105.5|103|109|118.5|114.5|112|114.5|118.5|119|117.5|116.5|108|109|111|108|107|105|103|103|101|99.6|99.8|102.5|105|102|99.6|99.2|100.5|103|101|104|103|105.5|106|107|110||116|120.5|||122|122|128|||122.5|124.5|115.5|116|114.5|110|109.5|109|103|102|103.5|108|109.5|118|105|104|82|83|81.8|85.8|86|82.6|86.6|87|88|89|83.4|84|84|78|80.8|81|84.4|93.8|96.6|94|91|82|80|76|71.4|75.8|70.8|71.4|73.2|74|76.6|80|70.6|71|74|78.2|81.2|81|86|85|85.2|81.4|78|66|65.2|64.4|67.4|64|56.8|58.2|48.9|47.1|48.3|46.6|46.6|48|48.3|47.5|49.3|48.5|46|46.4|43.3|36.5|38.2|37.8|37.7|40.1|38.2|37.6|37.5|41.5|37.9|36.8|37.8|38|37.8|38.1|38.4|36.9|38.3|39.1|39|37.5|38.2|37.1|35.6|36|34.6|38.1|38.3|37|36|37.4|34.9|32.7|32.5|31.4|31.5|31.4|32|32.9|33|33|33.2|33.3|33.5|33.4|32.8|31.3|31.3|31.1|31.6|31.1|31|32.7|33.2||34|34.1|30.8|30|31.2|31.3|32.7|33.8|33.8|33.8|33.8|33.9|34.4|33.5|33.2|32.8|37.8|42|41.8|40.3||37|34.5|34.3|34.4|33.1|35|34.2|34.9|34|32.2|33|31.6|32.2||33.3|34|34.7|34.2|34.5|33.1|31.9|35|35|35|35.6|37|36.2|||36.3|38|34.2|34|33|30.9|31.2
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|62.9|63.1|63.3|63.3|63.5|64.1|63.6|63.4|62.1|61.4|61|61.3|60.9|60.1|59.4|60.5|60.3|60.8|60.2|62.1|61.7|64.1|64.5|64.8|64.7|65.4|68.9|68.5|68.9|67.9|68|68.2|68.2|68.9|67.8|68.9|68.5|69|69.2|69.9|68.8|66.8|67.4|65.6|66.1|68.2|66.5|67.5|67.7|70|67.8||69.6|69.3|||69.2|71.1||||67.1|67.3|66.6|67.6|66.9|67.4|66.8|65.8|65.66|65.6|66|66.1|66.9|66.3|66.2|67.2|67.1|67.3|66.9|66.5|66.4|66|62.8|63.2|66.4|65.8|65.8|68.3|68.3|67.8|70|64.9|64.6|64.8|64.6|65.2|62.4|62.3|60.2|60.8|60.9|62.2|62.8|65.3|65.1|65.4|65.8|67.3|68.1|68.2|69.4|69.3|70.4|67.9|68.1|68|69.1|69.2|69.5|70.9|68.1|69.6|68.4|66.8||66.5|67.3|66.4|67.1||69.4||70.4|70.9|71.2|70.8|71.3|71|72.2|72.8|73.8|74.9||74.6|74.8|71.8|67.6|66.9|68.7|68.4|67.5|65.4|65.3|66.7|66.7|66.5|67.5|68|67.8|67.4|67.8||65.1|64|||||||||||||||60.9|||63.7||||||||||||||||||||||61.5|61.8||||||||||||||||||||||||||||65.1||||67|||67.7||62.7|||||||59.16||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|126.5|127|128|128.6|127.6|129.4|128.3|131.8|133.9|130.6|134.5|140|143.3|143.7|142.1|148.4|151.9|142.5|150.1|143.8|142.5|139.4|137.6|128.9|129|133|135.1|135|139.7|140|140.7|133.9|132.5|132.9|134|129|128.6|136.4|138.7|148|148.6|145.1|138|138.5|141.9|142|149.2|159|165|166|164.5||172.1|164.3|||157.1|138.8|128.8|||126.2|123|124.3|125|127|129.9|132.4|130.3|122.6|121.2|120|116.5|113.5|112.9|113|109.5|110|108.5|110|112.2|115.7|115.8|111|96|94|90.95|95|95|94.5|94.85|95.7|87|86.7|85.95|85.65|86|86.25|88|85.5|85|85|88|88|89|88|87|90|90|91|92|91.5|87.5|87.5|87.5|86.5|86|86|87.5|88.5|87|87|85|85.2|91.58|96.97|98|97|96.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|93.25|93|91.95|94.15|93|90.9|88|87|87.5|87|88.4|87.5|87.55|88.79|88|89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|22.08|22.44|22.34|21.78|22.24|22.24|21.36|21.1|21.08|20.38|20.8|21.66|21.5|21.82|21.44|21.58|20.3|20.58|22.2|22.74|21.1|23.14|27.36|26.02|25.12|24.92|24.74|24.78|24.34|24.38|24.5|24.5|24.9|23.72|23|23.6|24.22|24.36|24.28|25|25.2|25.16|24.54|24.78|24.22|25|25.34|26|25.74|26.92|27.64|28.34|28.06|28.8|||27.86|28.16|27.5|||26.22|26.3|24.86|24.7|24.3|24.9|24.98|24.04|24.12|25.08|25.24|23.9|23.28|23.5|23.36|22.5|21.78|21.48|22|21.68|21.36|21.84|22.26|21.6|21.28|21|20.28|19.45|20.9|20.84|20.6|19.4|19.67|19.24|18.65|17.42|15.98|16.5|16.4|16.4|16.2|17.35|16.35|16.92|18|17.8|17.5|18.68|19.04|18.71|19.8|19.88|20.4|19.22|19.4|20.2|20.3|20.2|19.7|20.7|20.9|21|20.5|19.14|18.6|17.4|17.25|17.38|16.6|16.31|16.05|15.82|15.5|15.4|15.94|15.54|15.2|15.5|15|15.55|15.9|16.82|17.7|17.31|17.36|16.7|15.8|15.15|15.19|15|16.1|16.02|15.9|15.3|15.24|15.55|15.4|15.13|14.39|14.4|14|13.36|13.3|13.33|13.1|13.32|12.59|12.3|13.2|14.24|14.3|14.2|14|14.42|13.78|13.15|13.2|13.06|13.1|13.45|13.25|13.2|13.39|13.2|11.38|11.2|11.25|11.2|11.2|11.5|11.6|11.77|11.54|11.61|12|11.69|12.15|11.97|11.99|11.85|11.97|12|12.42|13.08|13.2|13.22|13.23||12.62|12|12.9|14|12.74||||||||||||||||||||||||||||||||||||||
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|2.055|2.075|2.16|2.03|2.045|2.025|2.01|2.025|1.962|1.93|1.942|2|2.04|2.045|1.966|1.936|1.916|1.968|1.992|2.03|2.015|2.045|2.105|2.08|2.03|2.05|2.045|2.07|2.155|2.115|2.125|2.13|2.09|2.075|2.09|2.14|2.09|2.205|2.155|2.175|2.175|2.16|2.225|2.215|2.225|2.295|2.315|2.31|2.36|2.285|2.31|2.14|2.11|1.982||1.944|1.946|1.994|1.788||1.74|1.734|1.75|1.698|1.74|1.68|1.646|1.656|1.67|1.64|1.678|1.62|1.602|1.64|1.588|1.63|1.65|1.71|1.73|1.726|1.75|1.766|1.788|1.806|1.808|1.81|2.045|2.07|2.065|2.13|2.145|2.07|2.07|2.1|2.05|2.08|2.025|1.956|1.95|1.94|1.974|1.974|2.09|2.055|2.085|2.08|2.11|2.155|2.105|2.16|2.25|2.185|1.994|2.09|2.06|2.07|1.888|1.89|1.856|1.846|1.778|1.906|1.792|1.77|1.758|1.768|1.73|1.774|1.69|1.806|1.86|1.842|1.9|1.934|1.728|1.73|1.73|1.708|1.724|1.658|1.694|1.688|1.69|1.78|1.736|1.64|1.65|1.626|1.654|1.612|1.63|1.67|1.638|1.652|1.76|1.824|1.61|1.566|1.538|1.514|1.536|1.55|1.534|1.506|1.536|1.554|1.566|1.572|1.584|1.618|1.664|1.666|1.656|1.69|1.692|1.716|1.64|1.66|1.658|1.722|1.656|1.728|1.656|1.616|1.684|1.714|1.7|1.74|1.748|1.732|1.804|1.864|1.906|1.798|1.776|1.782|1.79|1.826|1.81|1.864|1.77|1.84|1.85|1.88|1.95|1.91|1.912|1.93|1.942|1.9|1.942|1.904|1.922|1.906|1.802|1.81|1.83|1.78|1.86|1.868|1.876|1.95|2.04|2.01|2.005|2.095|2.075|2.1|2.04||2.04|2.045|1.98|1.946|1.982|2.02|2.035|1.84|1.854|1.73|1.69|1.66|1.722|||1.754|1.82|1.75|1.682|1.62|1.624|1.542
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|556|548|556|570|576|590|572|576|568|570|580|580|590|594|590|588|600|612|628|642|634|636|608|612|600|600|586|594|596|600|582|578|580|584|586|586|600|580|554|560|562|534|544|544|528|530|518|528|526|546|520|522|526|516||514|495|478|||460|460|460|460|460|468|470|466|468|470|470|472|475|453|444|435|430|424|414|418|411|421|435|428|426|426|426|436|440|455|442|445|440|444|441|412|390|356|339|345|358|363|377|385|392|385|380|387|390|391|396|400|396|386|400|400|402|414|405|416|425|437|432|435|435|449|437|431|450|463|467|461|460|463|468|474|470|470|455|435|460|470|474||483|485|493|490|506|475|461|449|460|462|448|456|460|442|452|451|461|442|453|457|473|463|485|461|475|490|481|486|460|450|440|450|428|424|435|437|438|446|451|457|464|458|454|457|447|448|441|443|438|426|418|419|420|426|424|430|430|440|440|448|467|458|461|467|457|453|461|461|446||455|462|483|440|416|418|398|404|406|409||369|368|360|360|380|400|402|412|420|423|423|426|435|430|448|440|429|441|||442|446|467|460|446|476|460
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|155.5|152.2|157.4|157.5|158.3|163.5|160|166|160|167.5|177|184.7|190|196.1|180.3|184.5|183|174.8|178.3|166.5|161.2|161.4|167.6|168.3|170|170|164.4|160|161.6|155.3|154.9|153.4|155.4|153.5|151.7|153|154.7|158.5|159.6|154.3|156|160.8|160.8|163.8|161.3|167.2|166|162.7|163.5|169.1|161.8||165.5|166.7|||169.7|170|170|||168.3|165.7|165.9|168.5|168.6|169.1|166.5|168.6|161.3|162.7|168.6|169.4|166.1|168.8|169.3|165.1|164.6|160.1|152.9|151.8|150.9|152.4|153.7|165.5|168|164|164.5|165.8|170.7|166.2|170.4|162.2|162.1|163.4|167.2|165.5|158.3|157.8|156.7|152.5|153|159|165.8|173.8|168.9|163.7|158.4|159.5|157|147.8|148.8|149.8|154|141.4|141.6|138.6|136.8|136.6|134.2|131.7|132.2|128.8|131.2|132|135.7|141.6|142|144|146.8|145.8|142.9|139.6|133.9|130|125.7|123.7|125.3|126.7|121.5|121.4|126|129.4|134.6|123.9|122.6|120|125.5|125.9|128.2|124.2|125.5|125.9|128.6|126.3|131.2|127.8|129.1|129.8|127.9|127|124.1|125.2|128.2|123.4|122.8|123|124|123.4|124|132.6|132.8|134.4|133.9|127.9|123.6|123.6|124|127.9|130.2|129|133|132.4|132.2|132.1|132.5|131.8|131.2|129.4|130.2|126.7|123.4|126.3|125.4||124|125.1|122.8|119.7|119.2|116.4|123.6|120|121.5|123|124.5|127.1|130.9|132|132.6|130|131.8|133.5|138.9|138.7||140.4|137.8|132.3|125.8|127|125.9|131|127.2|128.6|128.2|120|128.1|126.2||129.5|132.7|129.6|126.5|123.8|122.7|115.8|114|121.2|120.8|114.4|112.9|115.6|||105|103.7|102.9|103.8|102.1|103.9|104.4
06144|101072|/equities/sjec-corporati|CHINA_A50|13.97|13.98|14.02|14.07|14.29|14.45|14.33|14.81|15.32|15.64|15.74|15.67|15.6|15.88|16.1|15.6|15.96|15.82|16.32|16.68|16.29||||||16.27|16.01|15.79|15.5|15.64|15.65|16.23|16.39|16.27|17.21|17.8|17.05|17.66|17.37|17.6|16.71|16.66|17.28|17.32|17.59|17.85|17.47|17.75|17.51|15.93|16.4|15.43|15.73||15.71|15.57|15.71|15.36|15.24|15.19|15.67|15.6|16.37|16.61|17.15|16.83|17.15|17.44|17.25|16.76|16.84|16.74|16.99|17.33|16.89|16.56|16.78|16.6|16.3|16.38|16.99|16.67|15.15|15.1|15.07|15.14|15.05|15.21|15.11|15.13|15.39|15.58|15.87|15.4|15.61|15.27|15.52|15.07|15.81|16.02|16.05|16.29|16.44|16.63|16.74|16.75|17.07|16.99|17|17.07|17.22|17.55|17.74|16.8|||||||16.55|16.87|16.8|17.03|17.12|17.67|17.6|17.81|17.79|17.67|17.42|17.53|17.68|17.64|17.5|17.78|18.17|17.92|18.2|18.34|18.65|18.75|18.68|18.66|18.56|18.35|18.86|19.05|18.94|18.81|18.9|19.24|19.33|18.98|18.85|18.82|18.97|19.37|19.15|19.61|19.84|19.8|19.97|19.42|19.37|19.64|19.24|19.3|18.84|19.38|19.73|19.94|19.69|19.08|19.36|20.28|21.13|21.57|20.6|21.25|20.54|20.21|20.22|19.38|18.97|18.47|18.31|18.21|||18.89|18.54|18.74|18.67|18.7|18.9|19.05|18.43|19.02|19.37|19.04|18.78|18.03|17.96|17.76|18.1|18.14|18.22|17.8|17.58|17.65|17.89|17.54|17.61|18.13|18.55|17.8|17.59|17.6|17.66|17.83|17.47|17.92|18.6|18.3|18.59||||18.66|18.17|18.41|19.1|19.34|20.1|20.4|20.5|20.02|19.65|19.57|19.32|19.61|19.15|19.58|20.16|20.15|19.49||19.05|19.39|18.89
06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.39|3.4|3.41|3.42|3.38|3.38|3.36|3.33|3.36|3.35|3.3|3.28|3.21|3.25|3.26|3.27|3.22|3.25|3.26|3.23|3.22||||||3.21|3.16|3.18|3.19|3.15|3.14|3.15|3.17|3.15|3.14|3.15|3.13|3.14|3.14|3.16|3.18|3.2|3.19|3.2|3.18|3.16|3.15|3.15|3.14|3.14|3.13|3.13|3.13||3.14|3.13|3.14|3.14|3.15|3.14|3.14|3.15|3.17|3.17|3.18|3.18|3.19|3.22|3.22|3.23|3.23|3.22|3.24|3.27|3.31|3.33|3.36|3.29|3.32|3.23|3.22|3.23|3.24|3.2|3.23|3.21|3.19|3.19|3.18|3.21|3.23|3.21|3.21|3.2|3.18|3.17|3.18|3.17|3.15|3.15|3.18|3.21|3.23|3.23|3.21|3.21|3.18|3.21|3.19|3.18|3.17|3.17|3.19|3.17|||||||3.17|3.17|3.19|3.15|3.15|3.16|3.17|3.19|3.2|3.17|3.17|3.16|3.16|3.16|3.16|3.17|3.18|3.14|3.16|3.17|3.19|3.21|3.21|3.23|3.22|3.23|3.23|3.23|3.24|3.24|3.25|3.27|3.3|3.25|3.24|3.24|3.23|3.23|3.23|3.25|3.24|3.27|3.24|3.23|3.23|3.25|3.23|3.22|3.23|3.27|3.29|3.3|3.32|3.28|3.27|3.28|3.31|3.35|3.36|3.64|3.71|3.73|3.76|3.51|3.45|3.39|3.38|3.37|||3.37|3.35|3.36|3.35|3.35|3.36|3.35|3.33|3.38|3.38|3.4|3.42|3.41|3.42|3.41|3.42|3.43|3.42|3.4|3.43|3.4|3.38|3.39|3.37|3.4|3.41|3.4|3.39|3.39|3.39|3.41|3.41|3.42|3.42|3.41|3.42||||3.46|3.44|3.4|3.41|3.4|3.4|3.42|3.41|3.42|3.44|3.43|3.42|3.42|3.4|3.41|3.4|3.4|3.42||3.4|3.4|3.38
06146|100727|/equities/anhui-conch|CHINA_A50|52.95|53.07|54|53.85|54.42|53.18|51.01|50.52|51.1|51.21|53.28|54.28|53.44|53.14|53.34|54.55|53.19|52.5|54.41|54.66|51.95||||||51.89|51.12|51.22|50.19|49|49.68|50|50.5|50.44|50.8|51.7|51.93|53.04|52.28|53.25|54|55.07|55.18|55.58|56.19|57.3|56.94|56.51|56.45|54.93|55.88|51.81|52.28||51.62|51.34|51.48|50.19|51.14|51.38|51.25|51.53|52.79|53.17|52.9|52.7|53.16|52.02|52.45|52.91|52.93|53.44|54.23|55.87|55.47|56.06|56.28|56.5|55.5|55.01|55.56|57.14|56.96|56.2|56.79|57.5|57.76|56.76|54.98|55.84|55.97|54|55.33|54.74|54.61|54.54|51.65|51.07|50.84|52.05|52|52.65|51.97|53.2|53.24|54.07|54.32|54.08|55.07|55.66|55.6|56.45|56.89|55.62|||||||55.26|55.85|56.28|56.7|57.22|58.2|58.73|59.75|60.03|58.55|59.24|59.19|59.19|58|57.85|57.7|58.86|58.28|59.45|59.57|59.7|60.3|60.91|62.1|60.63|60.9|61.28|61.58|59.36|59.24|60.65|61.14|61.1|59.45|59.03|59.08|60.55|61.6|61.5|61.29|61.88|62.69|62.22|61.42|61.45|60.68|59.9|59.76|58.85|61.05|60.97|60.91|62.69|56.99|55.62|57.35|58.58|58.47|57.18|59.24|57.95|58|58.42|56.77|56.59|55.39|52.91|52.76|||54.1|53.4|54.06|54.6|54.53|56.05|56.02|55.6|56|56.76|57.82|56.56|56.01|56.14|56.63|57.57|57.66|58.35|56.8|57.52|56.95|57.42|56.71|56.99|58.53|58.6|59.4|59.39|58.85|59.18|61.19|61.42|61.95|60.85|60.9|59.59||||59.96|60|58.74|58.41|58.04|57.92|59.53|59.15|59.56|58.21|57.28|57.8|59.66|59.3|57.88|57.95|57.6|57.8||54.62|54.72|54.8
06147|101062|/equities/beijing-bank|CHINA_A50|4.86|4.85|4.9|4.9|4.88|4.84|4.79|4.79|4.8|4.81|4.79|4.81|4.72|4.76|4.77|4.84|4.8|4.83|4.84|4.83|4.8||||||4.78|4.78|4.77|4.81|4.72|4.74|4.71|4.76|4.73|4.74|4.78|4.77|4.77|4.79|4.84|4.85|4.92|4.88|4.88|4.84|4.82|4.79|4.78|4.85|4.84|4.85|4.84|4.84||4.84|4.78|4.77|4.76|4.77|4.75|4.76|4.76|4.83|4.82|4.85|4.82|4.83|4.88|4.79|4.95|4.99|4.94|4.96|5.02|5.06|5.02|5.01|4.88|4.92|4.83|4.81|4.83|4.84|4.79|4.8|4.8|4.75|4.73|4.72|4.77|4.8|4.79|4.8|4.76|4.75|4.73|4.72|4.68|4.67|4.7|4.72|4.72|4.76|4.84|4.82|4.84|4.79|4.82|4.8|4.76|4.74|4.75|4.77|4.7|||||||4.68|4.71|4.72|4.71|4.72|4.76|4.78|4.82|4.85|4.79|4.8|4.78|4.79|4.76|4.76|4.8|4.83|4.79|4.81|4.82|4.83|4.86|4.87|4.88|4.86|4.87|4.9|4.89|4.9|4.9|4.95|4.99|5.02|4.9|4.86|4.86|4.85|4.87|4.84|4.88|4.87|4.93|4.87|4.83|4.84|4.86|4.79|4.77|4.79|4.88|4.92|4.93|4.99|4.87|4.9|4.99|5.38|5.44|5.4|5.52|5.54|5.48|5.61|5.14|5.08|4.98|4.9|4.88|||4.9|4.87|4.89|4.9|4.88|4.89|4.89|4.85|4.91|4.9|4.93|4.95|4.92|4.92|4.91|4.93|4.93|4.93|4.88|4.9|4.86|4.84|4.84|4.83|4.89|4.9|4.9|4.88|4.88|4.89|4.92|4.91|4.95|4.98|4.94|4.94||||4.98|4.96|4.84|4.77|4.73|4.74|4.72|4.72|4.75|4.78|4.78|4.78|4.81|4.77|4.82|4.85|4.86|4.87||4.84|4.86|4.83
06148|9217|/equities/bank-of-china|CHINA_A50|3.28|3.29|3.31|3.31|3.29|3.27|3.27|3.27|3.29|3.3|3.27|3.27|3.22|3.24|3.24|3.25|3.22|3.23|3.25|3.23|3.21||||||3.2|3.18|3.19|3.22|3.18|3.17|3.18|3.18|3.17|3.17|3.17|3.17|3.17|3.17|3.19|3.2|3.22|3.2|3.23|3.21|3.2|3.18|3.17|3.19|3.19|3.18|3.17|3.17||3.18|3.17|3.17|3.17|3.18|3.17|3.16|3.16|3.19|3.18|3.19|3.18|3.18|3.2|3.21|3.22|3.23|3.24|3.25|3.28|3.31|3.33|3.36|3.3|3.33|3.25|3.24|3.26|3.25|3.23|3.24|3.24|3.23|3.23|3.22|3.23|3.24|3.22|3.22|3.21|3.2|3.2|3.2|3.19|3.18|3.19|3.21|3.23|3.24|3.24|3.23|3.24|3.21|3.24|3.23|3.21|3.2|3.21|3.23|3.21|||||||3.2|3.2|3.24|3.19|3.2|3.21|3.2|3.22|3.24|3.21|3.21|3.21|3.21|3.2|3.2|3.21|3.21|3.19|3.2|3.22|3.22|3.25|3.28|3.3|3.28|3.29|3.32|3.32|3.33|3.33|3.34|3.36|3.4|3.35|3.33|3.34|3.35|3.35|3.34|3.36|3.35|3.38|3.34|3.33|3.34|3.37|3.33|3.33|3.35|3.41|3.43|3.43|3.46|3.41|3.4|3.43|3.67|3.69|3.67|3.77|3.82|3.82|3.87|3.63|3.58|3.5|3.48|3.47|||3.46|3.44|3.46|3.47|3.46|3.46|3.47|3.44|3.48|3.48|3.5|3.51|3.51|3.5|3.5|3.5|3.48|3.47|3.45|3.47|3.45|3.43|3.44|3.42|3.45|3.47|3.46|3.45|3.45|3.45|3.46|3.44|3.46|3.46|3.44|3.45||||3.48|3.46|3.43|3.44|3.43|3.46|3.53|3.56|3.55|3.58|3.55|3.54|3.53|3.52|3.5|3.49|3.49|3.51||3.49|3.5|3.48
06149|101079|/equities/bank-of-comm|CHINA_A50|4.68|4.69|4.73|4.73|4.68|4.66|4.65|4.64|4.63|4.64|4.61|4.62|4.55|4.57|4.57|4.62|4.57|4.6|4.62|4.6|4.56||||||4.53|4.5|4.51|4.54|4.47|4.48|4.48|4.49|4.46|4.47|4.48|4.47|4.48|4.5|4.54|4.55|4.6|4.53|4.54|4.51|4.5|4.49|4.48|4.5|4.5|4.5|4.48|4.47||4.48|4.46|4.46|4.45|4.45|4.44|4.45|4.46|4.52|4.51|4.52|4.51|4.51|4.53|4.55|4.58|4.62|4.64|4.65|4.7|4.73|4.74|4.78|4.71|4.75|4.63|4.61|4.62|4.64|4.6|4.61|4.62|4.59|4.56|4.55|4.59|4.64|4.61|4.6|4.58|4.57|4.55|4.54|4.51|4.53|4.56|4.58|4.59|4.63|4.65|4.59|4.6|4.57|4.6|4.61|4.58|4.56|4.58|4.6|4.55|||||||4.54|4.56|4.58|4.57|4.57|4.61|4.61|4.65|4.68|4.64|4.65|4.62|4.62|4.61|4.62|4.63|4.65|4.63|4.65|4.67|4.69|4.72|4.73|4.77|4.75|4.75|4.77|4.76|4.77|4.77|4.79|4.82|4.86|4.79|4.76|4.77|4.77|4.78|4.76|4.78|4.78|4.82|4.77|4.76|4.77|4.8|4.76|4.76|4.77|4.86|4.91|4.93|4.96|4.89|4.91|4.96|5.03|5.44|5.42|5.58|5.66|5.65|5.67|5.35|5.27|5.16|5.13|5.12|||5.12|5.09|5.12|5.14|5.11|5.1|5.1|5.07|5.1|5.1|5.13|5.15|5.14|5.16|5.16|5.19|5.18|5.15|5.11|5.16|5.11|5.08|5.09|5.07|5.13|5.15|5.14|5.14|5.13|5.12|5.13|5.13|5.15|5.14|5.12|5.13||||5.18|5.18|5.15|5.15|5.14|5.14|5.14|5.13|5.17|5.19|5.2|5.18|5.19|5.17|5.18|5.17|5.19|5.21||5.17|5.21|5.16
06150|100290|/equities/baoshan-steel|CHINA_A50|8.92|8.68|8.95|9.13|9.07|8.87|8.3|8.49|8.03|7.93|8.6|8.74|7.99|8.04|7.52|7.75|7.54|7.94|8|7.28|7.15||||||6.81|6.93|6.84|6.67|6.65|6.65|6.51|6.58|6.56|6.79|6.98|7.03|6.83|6.65|6.81|6.82|6.21|6.29|6.35|6.84|6.5|6.35|6.29|6.56|6.36|5.95|5.94|6.09||5.95|5.97|5.88|5.99|6.06|5.94|6.03|5.93|6.2|6.23|6.12|5.88|5.91|5.96|6.11|6.16|5.92|5.97|5.96|6.07|6.2|6.47|6.3|6.21|6.32|6.38|6.38|6.52|6.39|6.49|6.29|6.31|6.36|6.54|6.35|6.39|6.39|6.45|6.54|6.19|6.12|5.75|5.59|5.55|5.34|5.52|5.46|5.43|5.35|5.33|5.2|5.21|5.14|5.3|5.21|5.01|5|5.04|5.09|5.05|||||||4.99|4.96|4.95|4.92|4.92|5|5.03|5.11|5.13|5.06|5.06|5.01|5.02|5.03|5.03|5.1|5.05|4.98|5.01|5.02|4.98|4.96|4.94|4.98|4.9|4.9|4.96|5.02|5.08|5.04|5.03|5.04|5.06|4.95|4.95|4.91|4.89|4.91|4.87|4.93|4.92|4.99|4.97|4.92|4.92|4.97|4.91|4.89|4.91|5.05|5.11|5.13|5.18|4.89|4.96|5.12|5.25|5.29|5.25|5.43|5.32|5.21|5.15|4.81|4.71|4.64|4.56|4.56|||4.6|4.61|4.71|4.75|4.79|4.65|4.62|4.5|4.57|4.51|4.57|4.58|4.56|4.56|4.6|4.62|4.9|4.92|4.89|4.89|4.86|4.78|4.75|4.72|4.77|4.8|4.83|4.78|4.78|4.83|4.92|4.89|4.92|4.88|4.83|4.9||||4.87|4.77|4.75|4.83|4.82|4.83|4.83|4.84|4.89|4.93|4.9|4.9|4.91|4.84|4.85|4.92|4.93|4.87||4.79|4.81|4.8
06151|101143|/equities/cn-citic-bank|CHINA_A50|5.4|5.41|5.46|5.37|5.33|5.29|5.23|5.25|5.22|5.25|5.22|5.24|5.13|5.2|5.23|5.36|5.29|5.35|5.36|5.31|5.28||||||5.27|5.28|5.29|5.39|5.21|5.23|5.23|5.29|5.23|5.2|5.24|5.2|5.16|5.08|5.14|5.13|5.2|5.16|5.2|5.16|5.11|5.11|5.11|5.1|5.09|5.09|5.09|5.09||5.11|5.08|5.07|5.07|5.07|5.07|5.08|5.05|5.11|5.1|5.11|5.08|5.11|5.12|5.15|5.1|5.1|5.13|5.15|5.27|5.35|5.34|5.39|5.24|5.46|5.26|5.19|5.19|5.23|5.15|5.18|5.18|5.09|5.07|5.06|5.11|5.17|5.14|5.15|5.11|5.11|5.09|5.12|5.05|5.05|5.09|5.11|5.16|5.21|5.28|5.26|5.25|5.15|5.25|5.28|5.21|5.16|5.15|5.17|5.07|||||||5.05|5.04|5.06|5.03|5.05|5.1|5.11|5.15|5.18|5.09|5.12|5.1|5.09|5.1|5.1|5.14|5.17|5.11|5.15|5.17|5.18|5.21|5.22|5.24|5.2|5.19|5.25|5.26|5.28|5.26|5.34|5.39|5.45|5.28|5.22|5.26|5.2|5.22|5.19|5.25|5.21|5.27|5.19|5.16|5.16|5.2|5.13|5.12|5.12|5.25|5.35|5.34|5.38|5.22|5.3|5.37|5.69|5.76|5.72|5.92|5.99|5.9|6.14|5.59|5.49|5.31|5.15|5.24|||5.07|5.02|5.06|5.06|5.06|5.03|5.04|5.01|5.04|5.04|5.08|5.11|5.08|5.11|5.07|5.1|5.11|5.07|5.02|5.07|5.05|5.01|5|5|5.08|5.1|5.09|5.08|5.08|5.07|5.12|5.1|5.13|5.15|5.11|5.15||||5.2|5.21|5.13|5.12|5.07|5.05|5.06|5.08|5.12|5.13|5.12|5.1|5.14|5.11|5.14|5.16|5.16|5.18||5.13|5.18|5.15
06152|101119|/equities/cn-commu-cons|CHINA_A50|7.19|7.25|7.23|7.2|7.14|6.96|6.9|7.03|7|7.09|7.04|7.05|6.97|7.05|7.01|7.13|6.92|6.93|7.04|7.01|6.79||||||6.66|6.66|6.59|6.54|6.55|6.75|6.91|6.89|6.89|7.02|7.14|7.15|7.13|7.16|7.28|7.32|7.36|7.42|7.44|7.63|7.44|7.22|7.11|7.28|7.32|7.41|7.18|7.2||7.26|7.21|7.26|7.15|7.23|7.19|7.17|7.18|7.38|7.41|7.43|7.39|7.45|7.48|7.47|7.58|7.54|7.64|7.67|7.79|7.9|7.99|7.97|7.92|7.84|7.72|7.72|7.9|7.89|7.74|7.77|7.79|7.7|7.77|7.6|7.75|7.95|7.53|7.64|7.56|7.53|7.44|7.48|7.38|7.39|7.52|7.53|7.56|7.6|7.65|7.53|7.56|7.52|7.52|7.53|7.54|7.55|7.62|7.67|7.52|||||||7.43|7.48|7.5|7.49|7.49|7.61|7.62|7.73|7.81|7.65|7.68|7.63|7.6|7.6|7.59|7.79|7.84|7.76|7.81|7.86|7.88|7.91|7.95|8.04|7.95|7.98|8.13|8.18|8.19|8.18|8.29|8.34|8.49|8.26|8.25|8.32|8.2|8.46|7.93|7.97|8.02|8.16|7.99|7.9|7.92|7.95|7.86|7.85|7.94|8.2|8.22|8.27|8.35|8.04|8.02|8.2|8.49|8.63|8.44|8.77|8.69|8.57|8.75|7.98|7.82|7.56|7.34|7.33|||7.46|7.5|7.79|7.83|7.83|7.77|7.78|7.66|7.65|7.65|7.7|7.77|7.73|7.73|7.68|7.77|7.84|7.78|7.67|7.7|7.68|7.75|7.68|7.77|7.94|8.03|8.12|8.07|8.02|8.03|8.14|8.16|8.26|8.2|8.21|8.39||||8.06|7.89|7.9|8.08|8.07|8.12|8.22|8.29|8.33|8.35|8.07|8.08|8.18|8.1|8.11|8.2|8.24|8.25||8.01|8.19|8.1
06153|101137|/equities/constr-bank|CHINA_A50|7.42|7.45|7.58|7.45|7.33|7.41|7.22|7.22|7.34|7.46|7.45|7.49|7.05|7.27|7.26|7.36|7.15|7.38|7.29|7.11|7.1||||||7.16|6.9|6.94|6.92|6.63|6.67|6.72|6.76|6.76|6.66|6.73|6.67|6.61|6.58|6.74|6.78|6.95|6.76|6.69|6.55|6.58|6.49|6.45|6.34|6.31|6.26|6.2|6.25||6.28|6.22|6.25|6.24|6.27|6.27|6.24|6.23|6.36|6.41|6.45|6.43|6.43|6.53|6.49|6.58|6.72|6.77|6.97|7.14|7.3|7.31|7.3|7.15|7.03|6.74|6.62|6.64|6.71|6.57|6.65|6.57|6.48|6.42|6.4|6.53|6.58|6.45|6.4|6.39|6.36|6.35|6.27|6.24|6.29|6.29|6.29|6.39|6.44|6.47|6.47|6.43|6.35|6.52|6.4|6.23|6.17|6.17|6.23|6.14|||||||6.15|6.14|6.19|6.14|6.13|6.17|6.19|6.21|6.24|6.15|6.13|6.12|6.13|6.15|6.14|6.18|6.22|6.11|6.11|6.13|6.17|6.2|6.2|6.21|6.15|6.16|6.21|6.22|6.22|6.2|6.27|6.32|6.37|6.23|6.2|6.21|6.2|6.21|6.18|6.19|6.21|6.25|6.15|6.12|6.12|6.14|6.08|6.06|6.12|6.27|6.34|6.37|6.4|6.29|6.3|6.31|6.42|6.5|6.55|7.17|7.23|7.25|7.25|6.68|6.48|6.36|6.31|6.28|||6.32|6.27|6.3|6.28|6.28|6.31|6.31|6.27|6.38|6.35|6.4|6.43|6.4|6.43|6.4|6.43|6.41|6.4|6.37|6.42|6.37|6.34|6.33|6.32|6.43|6.41|6.39|6.32|6.31|6.32|6.38|6.35|6.39|6.35|6.31|6.34||||6.43|6.42|6.27|6.26|6.2|6.21|6.26|6.25|6.31|6.35|6.34|6.34|6.36|6.32|6.37|6.4|6.37|6.42||6.4|6.43|6.38
06154|101122|/equities/everbright-ban|CHINA_A50|4.19|4.22|4.26|4.26|4.23|4.11|4.03|4.07|4.12|4.14|4.15|4.14|4.02|4.04|4.1|4.22|4.13|4.22|4.23|4.26|4.23||||||4.15|4.21|4.24|4.36|3.98|3.99|3.99|4.11|4.05|4.04|4.11|4.09|4.1|4.07|4.23|4.11|4.21|4.16|4.08|3.97|3.98|3.98|3.94|3.92|3.94|3.92|3.86|3.89||3.99|3.95|3.92|3.91|3.87|3.9|3.94|3.88|3.97|3.99|4.06|4.04|3.97|4.05|4.03|4.06|4.1|4.12|4.19|4.31|4.32|4.35|4.43|4.34|4.5|4.45|4.34|4.38|4.4|4.19|4.33|4.24|4.05|4.01|4|4.15|4.18|4.07|4.08|4.06|4.05|4.02|3.98|3.88|3.92|3.9|3.93|4.01|4.02|4.16|4.12|4.14|4.02|4.05|4.06|3.98|3.97|3.95|3.86|3.66|||||||3.65|3.6|3.63|3.62|3.62|3.68|3.71|3.74|3.77|3.68|3.71|3.7|3.72|3.72|3.75|3.78|3.8|3.75|3.77|3.79|3.81|3.84|3.84|3.88|3.83|3.83|3.87|3.86|3.9|3.9|3.95|4.02|4.1|3.93|3.86|3.87|3.85|3.85|3.82|3.89|3.86|3.92|3.82|3.78|3.77|3.83|3.77|3.75|3.78|3.88|3.96|3.98|4.04|3.87|3.92|3.97|4.07|4.14|4.16|4.39|4.47|4.44|4.42|4.02|3.92|3.84|3.58|3.58|||3.59|3.78|3.81|3.81|3.75|3.77|3.74|3.7|3.75|3.76|3.79|3.83|3.81|3.85|3.85|3.86|3.88|3.84|3.81|3.81|3.79|3.69|3.69|3.64|3.67|3.7|3.71|3.66|3.64|3.65|3.68|3.7|3.7|3.69|3.66|3.69||||3.73|3.73|3.63|3.59|3.54|3.56|3.6|3.56|3.59|3.61|3.61|3.6|3.63|3.62|3.58|3.59|3.6|3.62||3.59|3.62|3.6
06155|101099|/equities/china-life-ss|CHINA_A50|32.15|31.98|32.6|31.81|32.05|32.16|31.6|32.97|32.94|33.33|34.14|34.03|33.1|33.06|33.16|35.36|34.63|35.4|34.72|35.3|34.94||||||33.62|33.21|32.41|33.8|33.99|35.22|35.96|36.32|36.15|37.24|37.75|37.65|38.66|38.02|39.59|39.98|40.93|40.88|41.41|40.34|40.07|40.81|37.75|39.03|39.34|38.99|37.49|37.83||38.39|37.38|37.71|37.4|37.52|37.25|37.4|37.38|39.09|38.91|39.81|39.03|38.52|39.02|39.78|40.53|41.75|41.81|41.9|41.71|42.13|42.45|43.1|42.41|42.8|41.98|42.2|41.89|42.64|42.51|43.21|42.82|41.42|41.41|40.7|41.9|42.77|42.65|42.59|41.28|42.74|43.43|45.78|44.68|46.08|48|49.06|49.03|47.87|49|50.69|51.96|49.89|50|49.63|48.04|47.01|47|46.86|44.85|||||||44.43|45.49|45.57|45.4|45.58|45.14|45.75|45.92|47.25|42.95|43.71|44.18|44.09|44.58|44.07|42.7|43.09|40.7|42.5|43.41|44.08|43.94|43.68|44.77|43.1|43.05|43.63|43.62|44.7|43.98|45.76|49.49|47.11|42.83|38.94|39.37|39.54|40.25|38.22|39.55|38.5|39.27|37.43|36.49|36.14|36.95|35.11|35.33|35.4|37.9|38.6|39.24|37.97|34.52|34.97|39.57|39.63|40.28|40.9|44|41.02|37.29|36.34|33.04|30.04|28.13|27.21|27.2|||28.23|27.65|28.02|28.17|27.6|27.62|27.85|27.4|28.14|28.4|28.92|29.15|28.9|27.83|27.81|27.99|26.86|26.17|25.6|26.11|25.73|25.56|25.32|26.31|27.05|27.15|27.12|26.8|26.88|27.25|27.75|27.79|28.34|27.94|27.52|27.9||||28.54|28.75|28.27|27.89|27.78|28.09|27.93|27.82|28.18|28.06|26.51|26.61|26.9|26.78|26.48|26.24|26.28|26.83||26.3|26.62|26.15
06156|100303|/equities/merchants-bank|CHINA_A50|54.24|53.4|54.32|53.11|53.32|51.97|49.25|48.5|49.93|51.4|52.4|52.77|49.55|50.39|51.1|54.45|53.6|55.55|54.2|55.2|55.69||||||54.55|55.26|55.26|54.74|53.5|53.05|51.97|52.4|51.1|51.61|52|51.4|52.11|51.64|52.64|51.72|51.85|51.92|51.14|49.05|49.4|49.7|48.42|46.6|45.9|44.15|42.18|43.17||43.95|43.05|42.83|43.04|42.72|42.57|42.32|41.91|42.89|43.1|44.05|44.06|44.35|44.37|42.68|44.28|44.24|44.26|44.42|45.78|46.49|46.8|46.2|44.2|45.85|45.09|44.43|44.87|45.4|45.05|44.87|44.75|43.84|43|42.58|43.58|44.35|43.72|43.03|42.48|42.79|42.93|41.24|40.25|39.81|40.19|40.1|40.45|40.62|41.22|41.19|40.8|39.97|39.99|39.78|39.01|38.05|37.79|37.56|36.18|||||||36|36.31|37.25|37.18|37.06|37.5|37.88|38.6|38.99|37.87|38.06|37.9|37.35|37.24|37.7|37.6|37.59|36.79|36.8|36.98|37.2|37.42|37.69|38.45|36.9|37.23|37.58|37.5|37.77|37.52|38.35|38.85|39.05|38|37.33|37.79|37.54|37|36.61|37.02|36.3|36.68|35|34.8|34.56|35.07|34.58|34.25|34.6|35.6|36.44|36.84|37.27|36.08|35.6|35.86|36.51|37.3|37.25|39.91|40.5|41.06|40.41|36.74|35.3|34.79|33.72|33.64|||33.9|33.35|33.5|33.86|33.89|34.2|34.14|33.57|34.5|34.47|35.34|35.53|35.67|35.24|35.15|35.22|35.04|34.82|33.82|34.22|33.43|33.43|33.09|33.63|34.73|34.68|34.27|33.8|33.85|33.93|34.54|34.59|34.96|34.97|34.45|34.63||||35.09|35.02|33.86|33.58|32.51|32.69|32.73|32.65|32.9|32.86|32.1|32.42|32.71|31.93|32.1|32.3|32.22|32.52||32.15|32.34|32.13
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|12.54|12.71|12.9|12.52|12.64|12.55|12.53|12.53|12.58|12.72|12.81|12.91|12.93|13.05|12.86|13.5|12.61|12.51|12.74|12.47|12.14||||||11.78|11.83|11.76|11.85|11.7|11.64|11.82|11.88|11.82|11.93|12.27|12.38|12.63|12.81|13.15|13.3|13.65|13.31|13.22|13.2|12.95|13.12|13.25|13.27|13.01|12.95|12.94|12.93||13.29|12.98|13.07|12.71|12.98|13.06|13.17|13.23|13.3|13.47|13.57|13.54|13.46|13.52|13.42|13.74|13.72|13.82|13.87|14.11|14.43|14.58|14.59|14.66|14.47|14.23|14.48|14.59|14.7|14.69|14.9|15.02|14.99|14.56|14.43|14.62|14.88|14.63|14.72|14.54|14.49|14.18|14.29|13.77|14.06|14.52|14.7|15.06|15.18|15.3|15.3|15.28|15.31|15.26|15.38|15.39|15.38|15.73|15.76|15.18|||||||15.15|15.21|15.31|15.34|15.59||15.62|15.85|15.99|15.5|15.61|15.75|15.92|16.05|16.17|16.18|16.4|16.3|16.47|16.46|16.76|16.44|16.7|16.59|16.41|16.52|16.91|17.04|17.11|16.95|17.06|17.22|17.45|17.32|17.02|17.11|16.88|17.19|16.85|17.19|17.15|17.51|17.48|17.06|17.07|17.22|17.08|16.84|17.08|17.39|18.88|18.67|18.77|18.32|18.01|18.17|18.99|19.8|19.85|19.13|18.56|18.77|19.3|17.57|17.55|17.26|16.44|16.38|||16.69|16.44|16.54|16.67|16.72|16.55|16.68|16.39|16.4|16.53|16.71|16.98|16.89||||||16.03|16.19|16.12|16.23|16.18|16|16.36|16.34|16.41|16.39|16.38|16.3|16.62|16.63|16.73|16.66|16.63|16.82||||17.12|17.37|16.95|16.95|17.15|17.17|16.61|16.61|16.78|16.78|16.64|16.72|16.72|16.65|16.59|16.6|16.61|16.72||16.45|16.61|16.5
06158|100287|/equities/minsheng-bank|CHINA_A50|5.25|5.24|5.29|5.28|5.26|5.23|5.19|5.18|5.2|5.23|5.22|5.22|5.14|5.17|5.18|5.25|5.19|5.23|5.25|5.25|5.23||||||5.16|5.14|5.16|5.17|5.08|5.09|5.1|5.14|5.11|5.12|5.14|5.13|5.13|5.14|5.21|5.22|5.27|5.23|5.24|5.19|5.19|5.19|5.15|5.21|5.2|5.19|5.17|5.2||5.2|5.17|5.16|5.16|5.18|5.14|5.12|5.12|5.17|5.2|5.22|5.19|5.18|5.22|5.19|5.3|5.36|5.32|5.28|5.36|5.39|5.37|5.41|5.3|5.35|5.23|5.2|5.21|5.23|5.19|5.21|5.21|5.17|5.16|5.13|5.17|5.23|5.22|5.22|5.17|5.17|5.15|5.16|5.13|5.28|5.28|5.3|5.32|5.37|5.42|5.4|5.4|5.35|5.4|5.39|5.35|5.33|5.34|5.37|5.3|||||||5.3|5.3|5.33|5.31|5.37|5.41|5.42|5.45|5.5|5.44|5.47|5.45|5.45|5.46|5.47|5.48|5.51|5.48|5.52|5.53|5.53|5.56|5.55|5.59|5.53|5.53|5.56|5.58|5.6|5.59|5.63|5.68|5.72|5.63|5.59|5.62|5.58|5.6|5.56|5.6|5.59|5.65|5.56|5.54|5.54|5.59|5.53|5.52|5.52|5.61|5.64|5.66|5.7|5.6|5.62|5.65|5.74|5.85|6.27|6.44|6.52|6.52|6.44|5.94|5.86|5.75|5.67|5.66|||5.67|5.65|5.67|5.67|5.64|5.65|5.65|5.62|5.68|5.69|5.74|5.78|5.75|5.76|5.74|5.77|5.78|5.76|5.69|5.76|5.71|5.7|5.7|5.68|5.76|5.8|5.8|5.78|5.76|5.77|5.79|5.79|5.82|5.84|5.8|5.84||||5.89|5.87|5.75|5.76|5.7|5.69|5.7|5.7|5.73|5.79|5.78|5.76|5.78|5.7|5.77|5.78|5.78|5.78||5.71|5.72|5.69
06159|101097|/equities/china-pacific|CHINA_A50|40.43|41.58|43.12|41.5|41.67|42.1|41.4|42.16|42.93|43.08|45.13|45.31|44|43.56|44.19|46|43|44.74|42.62|42.31|41.13||||||39.15|38.48|38.88|38.82|37.28|36.56|36.4|35.41|34.69|36.66|38.05|37.34|38.49|37.57|39.65|39.81|42.2|41.3|41.08|39.5|39.2|40.25|39.26|39|39.27|38.17|37.9|38.35||38.4|36.22|36.26|36.25|35.4|36.31|36.12|35.81|37.59|37.43|38.18|37.61|36.87|37.37|36.77|37.35|37.4|37.67|37.81|38.79|38.98|39.28|39.85|38.65|38.48|37.85|36|33.95|34.25|33.68|34.1|33.08|32.7|32.36|31.78|32.94|33.8|33.63|33.45|32.01|32.28|31.81|31.93|31.28|31.91|32.61|33.11|34.28|34.35|34.04|33.35|34.18|33.55|33.81|33.35|32.87|32.47|32.81|33.17|32.02|||||||31.21|31.45|31.46|31.52|31.1|31.44|31.57|32.64|32.44|30.32|30.5|30.42|30.46|30.72|30.61|30.33|31.02|30.1|30.18|30.5|30.66|30.86|30.82|31.53|30.85|30.61|31.25|31.4|32.27|32.03|31.93|33.27|33.71|32.03|30.78|31.28|30.8|30.56|29.99|30.48|30.24|30.84|30.06|29.51|29.47|29.99|29.4|29.51|29.37|30.34|30.87|31.29|31.68|29.78|30.23|31.15|31.57|32.06|31.7|33.8|33.77|32.7|33.72|30.7|29.47|28.29|27.25|27.12|||27.51|27.38|27.88|27.98|27.78|27.52|27.82|27.4|27.75|27.89|29.9|30.29|30.37|29.26|29.13|29.22|29.47|28.84|28.28|28.59|27.79|27.77|27.49|28|28.82|29.14|29|28.59|28.68|28.88|29.48|29.48|29.99|29.69|30.38|30.42||||30.77|30.75|29.88|29.3|28.42|29.21|28.92|28.67|29.27|29.3|27.87|28.01|28.34|27.69|27.96|27.63|27.51|27.95||27.71|28.25|27.95
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|4.44|4.46|4.55|4.61|4.48|4.48|4.42|4.52|4.56|4.5|4.45|4.46|4.38|4.57|4.51|4.66|4.56|4.7|4.65|4.37|4.48||||||4.17|4.11|3.99|3.96|3.99|3.97|3.94|3.95|3.95|3.98|4.03|4.03|4.02|4.07|4.16|4.16|4.17|4.16|4.24|4.23|4.22|4.15|4.06|4.19|4.12|4.11|4.02|4.03||4.03|4.01|4.02|3.99|4|3.99|3.99|3.98|4.07|4.1|4.09|4.04|4.03|4.06|4.12|4.06|4.07|4.1|4.11|4.18|4.2|4.22|4.23|4.19|4.28|4.26|4.23|4.19|4.2|4.09|4.12|4.11|4.12|4.1|4.02|4.06|4.12|4.04|4.01|3.98|3.96|3.93|3.95|3.91|3.9|3.89|3.88|3.88|3.9|3.9|3.92|3.93|3.93|3.92|3.93|3.92|3.92|3.94|3.96|3.93|||||||3.91|3.89|3.89|3.89|3.89|3.92|3.93|3.97|3.96|3.93|3.94|3.92|3.92|3.91|3.92|3.94|3.97|3.96|3.98|3.99|4|4.03|4.03|4.03|4.03|4.05|4.03|4.04|4.03|4.03|4.06|4.06|4.07|4.02|4.01|3.99|3.99|4|3.99|4.03|4.02|4.04|4.01|4|3.99|4.02|4.01|4.01|4|4.03|4.08|4.02|4.04|3.97|3.98|4.05|4.09|4.17|4.13|4.23|4.21|4.23|4.27|4.08|4.01|3.93|3.91|3.92|||3.97|3.97|3.99|4.01|4.01|4.01|4.02|3.99|4.04|4.03|4.09|4.29|4.3|4.23|4.19|4.24|4.22|4.2|4.14|4.19|4.19|4.21|4.22|4.25|4.36|4.37|4.39|4.37|4.36|4.38|4.41|4.4|4.41|4.42|4.41|4.43||||4.46|4.44|4.43|4.51|4.49|4.55|4.51|4.54|4.61|4.56|4.47|4.49|4.5|4.5|4.49|4.51|4.5|4.51||4.46|4.55|4.39
06161|101083|/equities/cn-railway-grp|CHINA_A50|5.94|5.93|6.02|5.98|5.89|5.71|5.66|5.8|5.78|5.9|5.82|5.84|5.67|5.81|5.71|5.91|5.67|5.68|5.74|5.69|5.44||||||5.36|5.38|5.33|5.28|5.26|5.26|5.35|5.33|5.29|5.31|5.46|5.46|5.46|5.49|5.6|5.65|5.65|5.76|5.79|6.03|5.66|5.45|5.37|5.45|5.4|5.49|5.33|5.27||5.27|5.22|5.22|5.21|5.3|5.29|5.35|5.34|5.43|5.48|5.42|5.38|5.43|5.44|5.4|5.46|5.48|5.52|5.56|5.65|5.71|5.78|5.69|5.65|5.6|5.55|5.57|5.69|5.68|5.62|5.62|5.65|5.61|5.58|5.48|5.57|5.68|5.5|5.55|5.5|5.47|5.42|5.42|5.37|5.37|5.38|5.4|5.37|5.41|5.4|5.35|5.4|5.37|5.39|5.39|5.38|5.43|5.49|5.56|5.46|||||||5.39|5.44|5.43|5.43|5.49|5.58|5.64|5.77|5.77|5.7|5.69|5.6|5.47|5.45|5.54|5.61|5.63|5.54|5.53|5.58|5.58|5.65|5.6|5.49|5.4|5.42|5.54|5.58|5.57|5.59|5.67|5.63|5.69|5.58|5.54|5.52|5.52|5.63|5.47|5.71|5.65|5.76|5.62|5.57|5.55|5.58|5.52|5.51|5.59|5.76|5.74|5.77|5.76|5.54|5.54|5.61|5.79|5.85|5.78|5.97|5.94|5.76|5.75|5.31|5.23|5.14|5.02|5|||5.07|5.06|5.11|5.14|5.14|5.1|5.11|5.04|5.13|5.13|5.23|5.3|5.3|5.3|5.3|5.34|5.4|5.32|5.25|5.28|5.27|5.31|5.27|5.32|5.45|5.53|5.61|5.58|5.56|5.58|5.68|5.67|5.77|5.78|5.8|5.86||||5.86|5.68|5.71|5.83|5.76|5.8|5.87|5.89|5.93|5.84|5.65|5.74|5.73|5.72|5.65|5.74|5.75|5.73||5.52|5.53|5.4
06162|101064|/equities/cn-railway-con|CHINA_A50|7.92|7.91|8.01|7.97|7.88|7.74|7.65|7.83|7.8|7.89|7.84|7.85|7.77|7.9|7.83|8.04|7.83|7.83|7.97|7.96|7.61||||||7.47|7.46|7.41|7.37|7.32|7.52|7.69|7.68|7.73|7.79|7.92|7.9|7.88|7.91|8.07|8.11|8.16|8.21|8.22|8.51|8.24|7.97|7.87|8.05|8.01|8.2|7.84|7.87||7.9|7.83|7.9|7.87|8.01|7.99|7.96|7.96|8.11|8.16|8.21|8.16|8.22|8.23|8.25|8.3|8.29|8.35|8.44|8.56|8.62|8.72|8.67|8.59|8.59|8.47|8.45|8.58|8.59|8.48|8.49|8.5|8.47|8.47|8.36|8.47|8.67|8.41|8.48|8.4|8.37|8.28|8.3|8.23|8.33|8.37|8.38|8.38|8.48|8.5|8.43|8.49|8.4|8.4|8.39|8.39|8.39|8.48|8.53|8.4|||||||8.29|8.35|8.36|8.38|8.43|8.54|8.61|8.78|8.82|8.62|8.66|8.62|8.59|8.59|8.65|8.74|8.78|8.7|8.75|8.8|8.84|8.94|8.93|8.88|8.73|8.76|8.88|8.92|8.97|8.97|9.08|9.1|9.27|9.11|9.07|9.06|8.99|9.19|8.9|9.02|9.01|9.2|8.91|8.79|8.82|8.84|8.72|8.69|9.02|9.2|9.25|9.31|9.38|8.99|8.99|9.14|9.42|9.51|9.38|9.68|9.65|9.5|9.64|8.98|8.87|8.68|8.38|8.36|||8.47|8.43|8.56|8.63|8.62|8.52|8.53|8.37|8.5|8.56|8.69|8.81|8.74|8.75|8.71|8.81|8.87|8.78|8.65|8.78|8.8|8.92|8.87|9.02|9.22|9.43|9.53|9.51|9.47|9.48|9.64|9.69|9.86|9.76|9.71|9.86||||9.78|9.68|9.67|9.8|9.73|9.82|9.97|10.05|10.01|9.88|9.45|9.49|9.65|9.59|9.55|9.82|9.82|9.88||9.67|9.84|9.72
06163|8575|/equities/china-shenhua|CHINA_A50|18.92|18.97|19.04|19.2|18.57|18.28|17.97|18.12|18.01|18.18|18.1|18.36|17.98|17.82|17.75|18.52|18.13|18.36|18.89|18.11|17.42||||||16.73|16.62|16.42|16.35|16.68|16.77|16.86|16.98|17.4|17.76|18.1|18.04|18.25|18.66|18.9|18.81|18.74|18.92|18.73|18.62|18.81|18.22|18.06|18.63|18.26|17.95|17.65|17.99||18.01|18.03|18.05|18.55|18.47|18.02|17.95|17.8|18.8|19.07|18.13|17.74|17.66|17.45|18.63|18.54|18.6|18.4|18.48|18.89|19.07|19.99|19.74|19.62|19.3|18.96|18.42|18.4|18.38|17.73|17.62|17.79|17.85|17.8|17.48|17.72|18|17.85|17.92|17.83|17.23|17.12|16.83|16.7|16.65|16.51|16.6|16.73|16.6|16.68|16.84|16.75|16.81|16.84|17.02|16.75|16.66|16.79|16.74|16.58|||||||16.47|16.51|16.58|16.33|16.11|16.29|16.45|16.67|16.66|16.15|16.25|16.06|16.06|15.99|16.28|16.26|16.49|16.07|16.17|16.1|15.96|16.15|16.16|15.85|15.54|15.56|15.8|15.93|15.82|15.86|16|16.06|16.01|15.63|15.53|15.55|15.37|15.46|15.36|15.46|15.52|15.64|15.59|15.33|15.45|15.66|15.59|15.54|15.48|15.76|15.98|16.18|16.26|15.58|15.71|16.16|16.48|16.61|16.46|17.04|16.85|16.94|16.9|15.88|15.11|14.74|14.36|14.39|||14.68|14.65|14.78|14.96|14.96|14.76|14.65|14.61|16.28|16.4|16.73|16.96|16.65|16.38|16.39|16.67|16.54|16.56|16.38|16.44|16.45|16.1|16.1|15.91|16.21|16.37|16.49|16.04|16.03|15.87|15.9|15.97|15.89|15.86|15.77|15.77||||15.93|15.65|15.37|15.32|15.16|15.3|15.38|15.37|15.92|16.03|16|15.93|16.17|15.85|15.89|16|16.14|16.14||16.12|16.25|16
06164|101103|/equities/china-state-co-ss|CHINA_A50|5.16|5.16|5.19|5.18|5.12|4.99|4.95|5.01|4.99|5.03|5.03|5.02|4.99|5.06|5.05|5.13|4.94|4.95|5|4.98|4.85||||||4.8|4.8|4.77|4.74|4.69|4.77|4.82|4.83|4.81|4.83|4.89|4.88|4.9|4.94|5.02|5.04|5.06|5.04|5.03|5.14|5.09|4.94|4.87|4.96|4.92|4.95|4.88|4.91||4.97|4.94|4.95|4.95|5|4.97|5|5.02|5.07|5.14|5.12|5.1|5.08|5.09|5.1|5.14|5.15|5.17|5.21|5.3|5.38|5.5|5.51|5.43|5.5|5.4|5.37|5.44|5.42|5.33|5.31|5.31|5.32|5.29|5.25|5.31|5.37|5.27|5.31|5.37|5.27|5.23|5.16|5.1|5.11|5.12|5.15|5.18|5.22|5.11|5.05|5.09|5.07|5.11|5.12|5.12|5.11|5.11|5.15|5.1|||||||5.08|5.05|5.08|5.09|5.07|5.14|5.18|5.24|5.24|5.05|5.08|5.06|5.03|5.02|5.03|5.04|5.11|5.01|5.05|5.07|5.1|5.16|5.14|5.2|5.1|5.1|5.15|5.17|5.18|5.17|5.23|5.27|5.35|5.3|5.29|5.32|5.14|5.22|5.11|5.06|5.07|5.14|5.08|5.03|5.04|5.08|5.03|5.03|5.06|5.19|5.18|5.22|5.22|5.05|5.05|5.17|5.28|5.34|5.27|5.48|5.46|5.4|5.48|5.08|4.98|4.89|4.77|4.77|||4.84|5|5|5.11|5.08|5.04|5.03|4.97|5.01|5.01|5.04|5.09|5.06|5.04|5.04|5.07|5.12|5.06|5|5.01|5.01|5.01|5.01|5.01|5.05|5.1|5.12|5.11|5.1|5.09|5.17|5.17|5.23|5.19|5.18|5.24||||5.24|5.18|5.15|5.14|5.11|5.14|5.2|5.2|5.25|5.27|5.2|5.23|5.28|5.22|5.25|5.29|5.31|5.35||5.24|5.28|5.21
06165|100310|/equities/united-network|CHINA_A50|4.49|4.5|4.57|4.54|4.48|4.42|4.38|4.4|4.5|4.43|4.41|4.44|4.38|4.48|4.33|4.41|4.36|4.38|4.48|4.39|4.22||||||4.09|4.09|4.06|4.03|4.03|4.13|4.19|4.18|4.19|4.24|4.32|4.35|4.28|4.34|4.43|4.46|4.54|4.59|4.63|4.67|4.63|4.45|4.39|4.3|4.28|4.39|4.29|4.33||4.46|4.45|4.49|4.5|4.49|4.45|4.51|4.54|4.64|4.69|4.65|4.62|4.64|4.66|4.67|4.7|4.75|4.79|4.78|4.83|4.87|4.92|4.95|4.9|4.92|4.9|4.88|4.88|4.88|4.81|4.82|4.83|4.83|4.81|4.78|4.85|4.92|4.87|4.93|4.88|4.87|4.78|4.82|4.71|4.77|4.83|4.85|4.89|4.92|4.92|4.95|5.09|4.95|4.93|4.93|4.92|4.97|4.97|5|4.92|||||||4.85|4.86|4.86|4.91|4.92|5.01|5.02|5.06|5.1|5.01|5.03|5.03|5.06|5.03|5.04|5.08|5.12|5.06|5.09|5.12|5.13|5.17|5.19|5.22|5.2|5.25|5.23|5.3|5.35|5.31|5.39|5.42|5.34|5.32|5.31|5.1|5.06|5.1|5.03|5.1|5.12|5.17|5.17|5.08|5.09|5.15|5.08|5.07|5.1|5.24|5.24|5.26|5.3|5.15|5.16|5.36|5.69|5.3|5.19|5.36|5.35|5.28|5.37|5.08|5.01|4.9|4.84|4.83|||4.87|4.96|5|4.92|4.9|4.88|4.91|4.86|4.92|4.97|5|5.05|5.05|5.04|5.04|5.05|5.09|5.04|4.96|4.98|4.99|5.03|5.03|5.06|5.12|5.12|5.15|5.16|5.13|5.13|5.17|5.2|5.23|5.24|5.21|5.25||||5.22|5.14|5.12|5.18|5.18|5.24|5.29|5.28|5.32|5.29|5.29|5.32|5.41|5.36|5.38|5.52|5.34|5.4||5.26|5.25|5.2
06166|944122|/equities/vanke-a|CHINA_A50|32.7|32.71|32.9|31.44|31.49|31.15|30.69|31.02|31.2|31.54|32.69|33.5|33.29|33.35|33.1|32.99|29.99|30.01|29.73|29.84|30.01||||||28.83|28.75|29.13|28.88|27.89|27.92|28.34|28.07|27.79|28.43|29.4|29.7|29.36|29.26|30.1|30.5|31.28|31.26|29.95|29.99|29.9|29.7|29.78|29.34|28.79|28.75|27.91|27.78||28.7|28.38|28.52|28.42|28.1|27.94|27.83|28.05|28.17|28.5|28.84|28.6|28.55|28.92|28.46|28.58|28.66|29.18|29.41|30|30.9|31.13|30.75|30.7|31.61|30.94|30.8|30.85|31.04|30.87|30.91|30.76|29.95|29.2|29.05|29.76|29.77|29.33|29.57|29.46|29.25|28.16|28.03|27.95|27.55|27.38|26.92|27.47|28|27.88|27.99|27.63|27.48|27.74|27.86|27.7|27.78|27.99|28.31|28.03|||||||28.02|28.29|28.4|27.62|28.1|28.7|28.96|29.14|29.3|28.06|28.19|27.87|27.7|28|28.46|27.98|28.3|28.43|28.07|27.81|27.52|27.22|27.27|27.57|26.95|27.08|27.19|27.13|27.36|27.48|27.44|27.7|28.21|27.68|28.6|28.71|27.88|27.81|27.03|27.38|27.35|27.74|27.28|26.84|26.88|27.11|26.87|26.68|27.03|27.52|27.88|28.01|28.3|27.23|27.54|28.28|28.94|29.2|29.17|30.63|30.4|30.3|31.02|28.65|28.39|28.09|26.14|25.92|||26.4|25.55|25.69|25.95|25.89|25.68|25.82|25.6|25.71|25.9|26.18|26.44|26.6|26.41|26.73|26.84|27.24|26.4|25.7|26.14|25.9|25.83|25.46|25.16|25.58|25.61|26.13|26.21|25.49|25.49|25.93|25.93|26.41|26.26|25.97|26.26||||26.8|26.86|26.39|25.88|25.68|26|26.13|26.02|26.58|26.72|26.58|26.7|27.35|27.04|26.88|26.69|26.96|27.07||26.77|26.88|26.63
06167|100989|/equities/yangtze-power|CHINA_A50|20.43|20.42|20.91|20.94|21.32|20.2|19.9|20.25|20.2|20.2|20.27|20.03|19.75|19.67|19.75|19.8|19.61|19.73|19.56|19.98|19.63||||||19.69|19.28|19.5|19.43|19.52|19.48|19.51|19.43|19.68|20|19.16|18.99|18.9|18.91|19.13|19.1|19.4|19.1|19.2|19.18|19.42|19.16|19.1|19.34|19.23|19.21|18.89|18.9||19.16|19.03|18.98|19.13|19.32|18.98|19.05|19.15|19.58|19.75|19.82|19.76|19.53|19.77|20.01|19.95|20.09|19.83|19.8|20.12|20.24|20.2|20.3|20.11|20.31|20.23|19.46|19.71|19.9|19.81|19.84|19.77|19.55|19.98|20.36|20.61|20.54|20.22|20.36|20.36|20.35|19.95|20|19.79|18.96|18.9|19.13|19.09|18.99|18.73|19|19|18.84|18.82|18.91|19.03|19.12|19.33|19.25|18.96|||||||19.13|19.04|19.05|18.86|19.4|20.01|20.05|20.32|20.71|20.42|20.61|20.59|20.9|20.36|20.07|19.99|20|20.08|20.01|20.02|19.65|19.53|19.3|18.99|18.67|18.72|18.55|18.91|18.99|18.98|18.53|18.24|18.37|18.21|18.02|18.02|18.07|18.06|18.08|18.07|18.17|18.35|18.33|18.37|18.33|18.57|18.66|18.53|18.2|18.66|18.67|18.67|18.64|18.61|19.13|19.96|19.41|19.16|18.89|19.03|19.18|19.32|19.31|19.09|19.15|19.45|18.94|18.98|||19.09|18.75|18.21|18.17|18.19|17.92|17.64|17.23|17.53|17.6|17.87|18.02|17.89|17.75|17.8|18.16|18|17.8|17.39|17.45|16.98|17.06|17.07|16.77|17.02|17.04|17.02|17.04|17.16|17.15|17.18|17.22|17.16|17.09|17.03|17.24||||17.45|17.61|17.75|17.61|17.53|17.3|17.22|17.09|17|17.12|17.15|17.07|17.23|17.11|17.05|17.06|17.21|17.25||17.22|17.26|17.03
06168|100299|/equities/citic|CHINA_A50|23.55|23.64|23.4|23.26|23.78|24.03|23.69|23.75|24.54|25.05|24.81|25.37|25.16|25.62|27.25|27.73|27.42|27.6|27.77|28.62|27.94||||||27.87|27.99|27.32|27.02|27.09|27.97|28.16|28.3|28.35|28.5|28.71|28.78|29.97|30.33|31.17|31.1|30.45|30.35|30.18|30.2|30.95|32.03|29.28|30.06|29.75|29.62|29.14|29.18||29.4|28.5|28.15|27.98|28.02|28.06|28.2|28.01|29.03|28.81|29.22|28.61|28.81|28.84|28.75|29.16|29.29|30.01|30.01|30.3|30.9|31.08|31.3|30.3|29.98|29.3|29.22|29.53|29.9|29.42|29.33|29.15|29.13|28.97|28.71|29.12|29.26|29.75|30.27|29.24|29.19|28.73|28.73|28.08|28.63|29.62|29.26|28.97|29.02|30.1|30.44|30.43|30.65|30.88|31.08|30.97|30.95|31.35|31.72|30.6|||||||30.03|30.26|30.22|30.2|29.95|30.31|30.62|30.93|30.9|29.61|30.23|30.22|30.05|30.09|30|30.09|30.65|29.91|31.04|31.52|31.9|32.11|31.8|31.99|30.97|30.73|31.68|31.8|31.92|31.98|32.69|33.14|32.97|31.37|30.89|31.09|31.31|33.21|31.96|32.08|29.91|30.22|30.41|29.96|29.56|29.77|28.4|28.5|28.5|30.54|30.5|30.33|30.65|28.62|29.32|32|32.03|32.48|31.77|33.08|33.5|31.13|31.54|28.67|26.06|24.72|24.11|23.5|||24.25|24.04|24.11|23.85|23.08|22.77|22.86|22.59|22.61|22.79|23.06|23.29|22.97|22.84|22.76|22.9|23.02|23.14|22.27|22.48|22.29|22.47|22.21|22.3|23.02|23.09|23.21|23.08|23.44|23.44|23.74|23.63|23.57|23.82|23.41|23.62||||23.7|23.39|23.29|22.83|22.7|22.92|23.19|23.17|23.49|23.38|23.67|23.02|23.21|22.27|22.49|22.65|22.55|22.58||22.13|22.43|22.1
06169|101113|/equities/csr-corp|CHINA_A50|6.48|6.56|6.67|6.68|6.69|6.5|6.41|6.48|6.61|6.67|6.67|6.94|6.89|7.1|6.86|7.29|7.11|6.76|6.93|6.86|6.24||||||6.14|6.19|5.94|5.96|6.05|6.01|6.27|6.23|6.25|6.49|6.76|6.55|6.58|6.56|6.94|6.87|6.78|7.28|7.14|7.63|6.94|6.31|6.14|5.89|6.14|5.89|5.35|5.28||5.31|5.27|5.32|5.32|5.37|5.32|5.33|5.31|5.37|5.37|5.43|5.37|5.4|5.46|5.44|5.49|5.5|5.55|5.57|5.63|5.66|5.72|5.71|5.66|5.64|5.57|5.58|5.64|5.65|5.57|5.56|5.57|5.57|5.56|5.51|5.59|5.68|5.55|5.6|5.57|5.46|5.39|5.4|5.33|5.39|5.46|5.5|5.52|5.56|5.56|5.55|5.61|5.54|5.56|5.58|5.55|5.58|5.62|5.65|5.56|||||||5.49|5.51|5.49|5.5|5.51|5.58|5.6|5.65|5.7|5.58|5.64|5.63|5.6|5.59|5.6|5.66|5.69|5.64|5.7|5.73|5.8|5.84|5.86|5.84|5.77|5.77|5.85|5.88|5.89|5.87|5.96|5.98|5.99|5.92|6.05|6.06|6.03|6.17|5.93|5.88|5.89|5.97|5.93|5.84|5.85|5.87|5.8|5.8|5.86|6|6.06|6.08|6.1|5.9|5.91|6.09|6.21|6.25|6.18|6.35|6.3|6.23|6.24|5.88|5.8|5.65|5.57|5.56|||5.59|5.62|5.7|5.66|5.64|5.6|5.62|5.6|5.72|5.78|5.84|5.88|5.86|5.88|5.89|5.92|5.92|5.89|5.84|5.89|5.93|5.95|5.94|5.98|6.04|6.1|6.08|6.06|6.07|6.1|6.13|6.16|6.19|6.2|6.17|6.21||||6.19|6.13|6.1|6.16|6.17|6.19|6.23|6.22|6.32|6.35|6.24|6.26|6.31|6.27|6.28|6.42|6.44|6.51||6.42|6.52|6.51
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|109.9791|106.9021|106.2588|104.4056|108.6714|110.2098|107.9021|107.4616|110.8742|116.4336|115.035|119.6924|118.6224|120.6154|120.7693|122.8532|123.9091|127.8322|127.9931|133.6924|132.028||||||144.1329|144.3357|136.2938|134.6224|135.6644|137.063|139.1819|136.4196|137.8672|139.3637|139.5805|143.1819|145.7903|141.9511|141.9721|140.4266|139.9931|142.2588|143.077|150.3357|148.9511|147.7343|144.7553|149.8252|150.056|144.4896|140.7413|140.2238||140.2378|139.8392|138.035|137.5036|140.5595|136.6644|136.6714|134.9651|135.8742|132.1959|137.063|139.6574|137.6994|135.8252|130.2098|133.014|128.7413|128.3217|127.2588|127.2378|119.9651|116.5735|115.5175|111.3287|113.1958|111.9231|111.3287|114.1609|113.6644|114.8672|113.993|112.9371|111.9301|113.5385|113.8532|114.9441|116.9231|117.3357|118.091|118.8112|117.9371|113.3986|112.3777|112.9651|112.028|116.9021|116.042|115.014|103.3058|104.7235|107.2474|107.2918|107.8513|103.6682|107.0248|108.7095|109.021|109.7458|109.5614|103.6809|||||||103.0515|100.6485|99.7585|100.0318|99.3834|100.6421|99.002|99.8093|100.5849|100.2353|101.8437|103.2423|101.0808|102.4412|101.85|101.0172|107.1202|102.7845|108.576|117.6097|126.1793|119.9492|116.4654|115.0032|116.351|109.3453|106.281|104.9333|105.213|104.3611|104.1514|100.6548|98.7922|98.5379|97.3236|97.7241|97.8576|96.637|96.9422|95.7915|94.946|94.3421|95.0032|95.4101|93.452|94.4692|92.9371|92.1742|87.1393|89.447|86.3828|86.1666|83.2486|82.7082|80.7375|85.2893|83.0261|83.5156|82.7972|81.7801|89.35|89.55|87.02|86.96|86.71|87.41|86.99|87.17|||86.57|84.83|82.44|83.49|81.56|81.01|81.27|79.73|80.49|79.49|79.8|79.63|79.16|80.68|80.1|79.96|80.31|81.43|80.35|79.48|79.97|81.41|81.1|79.24|82.58|79.85|79.85|78.88|77.2|77.15|79.15|78.65|75.06|76.03|75.32|74.12||||71.64|73.71|74.48|73.22|74.06|73.34|73.67|72.84|73|73.4|73.03|72.79|74.88|73.92|73.89|74.29|74.18|78||74.53|72.48|70.98
06171|1076874|/equities/foxconn|CHINA_A50|13.52|13.55|13.47|13.32|13.53|13.67|13.73|13.9|13.7|13.75|13.63|13.9|13.58|13.85|13.81|13.92|14.05|13.79|13.97|14.19|13.96||||||14.04|13.62|13.25|13.21|13.52|13.27|13.7|13.9|14.29|14.21|14.86|14.82|15.2|14.75|15.19|15.14|15.1|15.88|15.25|15.67|15.18|14.57|14.36|14.24|13.73|13.87|13.95|13.8||13.69|13.67|13.51|13.27|13.4|13.38|13.58|13.27|13.65|13.65|13.58|13.53|13.56|13.54|13.47|13.43|13.82|14.14|13.71|13.84|13.87|14.05|14.08|13.81|13.83|14|14.09|14.17|14.17|14.25|14.34|14.4|14.14|14.28|14.35|14.48|14.54|15.06|14.4|14|13.81|13.47|13.38|13.16|13.65|13.96|13.94|13.87|13.68|13.59|13.66|13.64|13.85|13.86|13.78|13.75|13.73|13.93|14.02|13.85|||||||13.59|13.56|13.28|13.17|13.23|13.57|13.56|13.74|13.82|13.56|13.6|13.73|13.85|13.62|13.56|13.91|14.21|13.94|14.17|14.51|14.77|14.73|14.74|14.75|14.65|14.54|15.09|14.99|14.8|14.83|14.85|15.18|15.28|15.03|15.17|15.14|14.16|14.41|14.3|14.5|14.61|14.68|14.89|14.59|14.29|14.51|14.21|14.01|14.16|14.98|15.36|15.43|15.29|14.79|14.87|16.2|16.59|16.5|16.03|16.72|16.4|16.38|16.49|15.91|15.61|15.42|15.15|15.22|||15.52|14.11|14.4|14.35|14.4|14.25|14.03|13.67|13.81|14.02|14.28|14.55|14.26|14.08|14.16|14.22|14.16|13.88|13.41|13.46|13.48|13.5|13.12|13.26|13.6|13.85|13.78|13.49|13.79|13.69|14.18|14.23|14.52|14.44|14.38|14.76||||14.69|14.24|14.21|13.95|13.95|13.96|14.06|14.16|14.47|13.99|14.05|13.87|13.81|13.15|13.62|13.95|14.14|14.15||13.96|13.98|13.41
06172|944220|/equities/gree-electric-a|CHINA_A50|62.5|62.2|60|57.78|58.5|58.59|58.62|58|56.62|58.13|58.85|60.2|60.66|60.43|59|59.85|57.28|57.05|58.48|61.03|60.47||||||60.49|59.03|58.84|58.94|58.59|58.82|59.63|56.43|56.3|57.29|59.41|59|60.02|60.23|61.36|61|62.92|63.76|63.4|63.12|64.92|63.66|62.45|64.7|64.7|64.07|65.26|62.9||61.94|61.27|60.87|60.6|59.21|60.06|60.15|60.11|60.7|61.37|61.61|61.03|60.99|62.76|63.8|62.83|62.61|65.66|68|69|68.5|69.53|67.2|66.64|66.66|66.45|66.83|66.8|68.25|67.9|67.9|66.69|68.4|66.8|66.26|66.37|65.81|65.86|67.55|66.38|62.8|62.18|60.03|60.19|58.43|57.63|57.26|57.23|58.19|58.32|58.6|58|57.65|57.25|57.7|57.94|57.6|55.91|55.82|54.75|||||||53.3|53.06|53.02|54.11|54.33|55.51|55.5|56.55|55.65|54.8|55.05|55.77|55.28|54.86|54.6|54.5|55.48|55.01|54.83|54.75|54.53|54.75|54.5|55.04|52.94|53.4|54.29|54.14|54.22|54.13|55.19|56.02|56.8|56.25|55.78|55.74|55.87|56.3|56.25|56.22|56.85|57.17|57.32|56.91|57.48|59.4|56.97|56.78|57.16|60.09|59.52|58.91|58.93|57.21|55.99|58.68|58.52|59.45|58.99|59.82|59.49|60.08|61.26|58.44|58.21|57.41|56.57|56.46|||57.22|56.23|57.26|58.84|58.06|57.77|57.84|57.29|58.92|58.92|61.33|61.92|62.39|60.17|59.65|58.02|58.09|57.97|56.94|56.82|56.24|56.88|54.9|55.62|57.01|57.38|58.02|57.99|57.93|58.57|58.39|59|58.21|56.99|54.1|54.46||||54.77|55.22|54.99|54.08|54.15|54.87|54.2|53.4|54.48|54.7|54.98|54.41|56.4|56.51|53.74|51.88|51.8|52.72||51.96|52.3|51.99
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|17.2|17.36|17.27|17.09|17.38|17.33|17.33|18.2|18.1|18.6|18.36|18.39|18.05|18.23|18.17|17.96|18.2|18.23|18.89|18.81|17.55||||||17.53|17.3|17.35|16.94|16.71|17.19|16.94|17.12|16.96|17.47|18.15|18.36|17.97|18.08|18.34|18.25|18.29|18.59|18.5|18.53|18.46|18.62|18.37|19.12|19.32|19.57|19.83|19.4||18.23|18.12|18.14|18.34|18.33|18.64|18.53|18.4|18.88|18.82|19.04|18.95|19.2|19.52|18.63|19.12|19.39|19.84|19.99|19.43|19.58|19.57|19.37|19.3|19.61|19.24|19.13|19.29|19.32|19.53|19.76|19.26|19.28|19.22|18.55|18.63|18.91|19.25|18.94|18.59|18.75|18.84|18.94|18.72|18.95|19.47|18.49|18.75|18.88|19.2|19.14|19.58|19.71|19.74|19.92|19.85|20.09|20.6|20.41|19.66|||||||19.54|19.93|19.7|20.15|20.37|20.76|20.66|21.03|21.28|20.83|21.12|21.48|21.59|21.63|21.52|21.43|22.33|22.86|23.7|23.75|24.41|24.51|24.68|24.96|23.5|23.4|24.24|24.6|23.81|23.88|24.26|24.15|24.2|23.78|23.73|23.5|23.39|23.17|22.93|23.34|23.92|24.34|24.5|23.75|23.89|24.13|23.9|23.51|23.43|23.53|23.95|23.98|24.33|24.02|23.83|25.64|26.11|25.66|24.29|24.65|23.6|23.55|23.79|22.72|22.42|22.31|21.8|21.6|||21.9|21.37|21.86|21.59|21.48|21.05|21.08|21.02|20.46|20.95|22.725|22.8583|22.9167|22.425|22.6333|22.525|22.7917|22.3833|22.025|21.7833|22.2|22.3417|22.375|22.2167|22.7167|23.4167|23.5833|24.025|23.4|23.6667|24.525|24.725|24.7|25.1667|25.2833|25.225||||25.1917|25.0667|24.675|25.5083|25.8417|25.4167|25.7333|25.0833|25.6333|25.6583|25.4167|25.8833|26.0917|25.9333|27.2083|27.225|27.175|27.475||26.4167|26.1417|26.3583
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.19|16.19|16.22|16.13|16.21|16.17|16.02|16.08|16.34|16.47|16.36|16.6|16.37|16.56|16.66|16.87|16.82|16.7|16.8|16.82|16.46||||||16.31|16.41|16.19|16.18|16.16|16.49|16.43|16.56|16.38|16.62|16.84|16.83|17.19|17.33|17.69|17.56|17.55|17.47|17.42|17.42|17.7|18.04|17.28|17.68|17.75|17.69|17.7|17.61||17.53|17.14|17.05|17.03|17.24|17.1|17.28|17.22|17.92|17.92|18.02|17.69|17.77|17.78|17.79|18.01|18.05|18.44|18.51|18.89|19.09|19.18|19.29|18.72|18.94|18.66|18.57|18.79|18.92|18.31|18.29|18.24|18.15|18.16|18.05|18.38|18.69|18.91|19.11|18.68|18.57|18.26|18.41|17.97|18.4|18.76|18.24|18.05|18.1|18.33|18.35|18.38|18.4|18.51|18.67|18.61|18.6|18.76|19|18.54|||||||18.24|18.41|18.4|18.5|18.16|18.36|18.52|18.61|18.8|18.1|18.39|18.41|18.35|18.33|18.41|18.7|19.02|18.52|18.78|19.04|19.31|19.44|19.34|19.7|19.28|19.34|19.45|19.39|19.54|19.22|19.48|19.65|19.9|19|18.47|18.15|18.62|18.9|18.6|19.15|18.75|18.95|18.91|18.48|18.4|18.87|18.26|18.41|18.35|19.19|19.45|19.42|19.56|18.89|19.35|20.22|20.81|20.86|20.62|21.19|21.53|20.82|21.51|19.58|18.46|17.52|17.26|16.94|||17.36|17.12|17.11|16.8|16.41|16.3|16.28|16.17|16.25|16.26|16.25|16.35|16.15|15.96|15.86|15.95|16.06|16.11|15.67|15.78|15.72|15.81|15.7|15.71|15.97|16.1|16.15|16.09|16.1|16.11|16.28|16.28|16.51|16.68|16.47|16.7||||16.92|16.74|16.62|16.53|16.52|16.7|16.78|16.69|16.88|16.75|16.89|16.6|16.62|16.29|16.48|16.65|16.64|16.69||16.35|16.55|16.33
06175|944315|/equities/hik-vision-digi-a|CHINA_A50|54.46|53.5|53.3|53.99|55.8|56.62|54.34|53.48|56.1|58.2|57.95|59.68|59.41|58.23|55.56|56.98|56.06|58.36|58.64|61.68|61.31||||||66|62.5|59.88|59.64|60.78|59.9|64.48|63.66|63|63.95|69.08|65.1|67.65|66.74|63.2|60.4|60.59|59.78|58.9|57.24|59.91|61.25|59|57.34|58.29|55.42|54.78|49.8||48.51|46.95|46.61|47|47.25|47.12|45.76|44.82|45.19|45.88|44.87|46|46.71|45.85|44.47|45|43.71|44.28|44.8|45.87|45.5|44.83|45.48|45.67|47|46.03|45.61|46.13|46.76|47.63|48.1|45.85|46.74|48.2|47.3|48|47.31|48.77|48.4|49.11|48.12|46.58|45.62|45.62|44.9|44.89|44.21|44.2|42.79|39.15|39.14|39.26|39.28|39.27|38.48|39.4|39|39.07|38.62|38.15|||||||38.11|37.21|36.43|36.07|36.79|36.6|36.05|36.26|36.64|36.35|37.47|37.64|36.5|36.18|35.9|36.1|36.3|36.39|37.85|38.42|38.42|37.82|37.42|37.96|36.99|37.69|38.38|38.6|37.65|37.81|38.14|39.07|40.04|39.84|39.64|40|39.35|37.96|38.72|38.37|39.01|38.93|38.53|36.99|37.29|37.8|36.72|36.99|33.63|35.4|36.07|34.69|35.03|35.11|34.79|36.03|36.55|37.63|36.96|38.36|35.45|35.4|35.36|33.38|33.08|32.12|30.35|29.42|||30.27|30.01|29.78|30.18|30|29.5|28.6|28.31|28.82|28.73|29.28|29.25|29.37|28.77|28.64|28.56|28.62|28.7|27.47|28.41|28.32|28.38|27.98|29.96|29.61|30.03|30.35|29.9|30.88|31.21|32.05|32.16|32.02|31.84|31.58|32.2||||32.06|31.17|31|31.08|29.73|29.9|29.98|29.99|30.87|30.24|30.1|30.03|30.22|29.16|29.4|30.09|30.59|31.13||30.78|30.45|28.98
06176|101084|/equities/icbc-ss|CHINA_A50|5.48|5.53|5.6|5.55|5.44|5.48|5.4|5.46|5.53|5.57|5.45|5.45|5.29|5.34|5.37|5.44|5.3|5.38|5.37|5.24|5.24||||||5.25|5.15|5.16|5.18|5.07|5.04|5.09|5.14|5.09|5.03|5.07|5.03|5.05|5.04|5.13|5.15|5.2|5.14|5.15|5.08|5.06|5.02|4.99|5|5|4.97|4.97|5.01||4.99|4.96|4.98|4.97|4.97|4.96|4.96|4.94|5|5|5.03|5|5.01|5.05|5.08|5.06|5.1|5.12|5.19|5.31|5.38|5.45|5.47|5.32|5.39|5.09|5.04|5.05|5.07|5.03|5.04|5.03|5|4.98|4.96|5.01|5.07|5.02|4.98|4.96|4.95|4.95|4.95|4.94|4.92|4.96|5|5.03|5.02|5.06|5.06|5.05|4.98|5.02|4.99|4.93|4.92|4.92|4.96|4.91|||||||4.92|4.91|4.94|4.89|4.9|4.92|4.93|4.96|4.98|4.94|4.94|4.92|4.93|4.93|4.91|4.94|4.95|4.9|4.9|4.91|4.92|4.96|4.96|5|4.97|4.98|5|4.99|5.01|5|5.03|5.05|5.09|5.02|4.98|4.99|4.98|4.99|4.98|5.02|5|5.05|4.98|4.96|4.98|5.02|4.98|4.97|4.98|5.03|5.09|5.1|5.13|5.06|5.06|5.08|5.14|5.21|5.22|5.38|5.47|5.56|5.6|5.16|5.06|4.99|4.98|5.25|||5.22|5.14|5.16|5.2|5.19|5.26|5.3|5.24|5.22|5.27|5.27|5.26|5.24|5.21|5.18|5.19|5.19|5.16|5.12|5.17|5.12|5.08|5.09|5.05|5.1|5.12|5.12|5.1|5.09|5.1|5.13|5.13|5.14|5.1|5.1|5.11||||5.17|5.15|5.11|5.09|5.05|5.07|5.09|5.08|5.12|5.15|5.12|5.13|5.12|5.1|5.11|5.13|5.14|5.16||5.14|5.19|5.16
06177|101060|/equities/ind-bank|CHINA_A50|23.86|23.98|24.61|24.09|23.92|23.79|22.89|23.21|23.77|24.8|25.3|25.97|24.87|24.91|24.68|26.21|25.71|26.41|25.81|26.75|27.73||||||26.64|26.81|26.75|25.76|24.77|24.69|23.59|24.07|23.1|23.2|23.45|22.85|22.91|22.93|23.41|23.22|23.88|24.21|22.71|21.35|21.1|20.85|20.51|20.32|20.1|19.73|18.86|19.65||20.87|20.9|20.63|20.49|20.21|20.17|19.82|19.81|20.14|20.46|20.77|20.42|20.08|20.53|20.12|20.28|20.45|20.26|20.5|21.12|21.24|21.3|21.6|21.02|20.61|20.41|19.76|20.08|19.94|19.02|19.33|19.2|17.91|17.67|17.77|18.49|18.68|18.56|17.99|17.99|18.18|18.35|17.91|17.8|17.8|17.8|17.52|17.8|17.78|18.32|18.22|18.17|17.8|17.67|17.64|17.01|16.75|16.77|16.74|16.17|||||||16.13|15.9|15.99|15.95|15.96|16.15|16.25|16.44|16.4|15.98|16.14|16.09|16.12|16.13|16.24|16.32|16.51|16.19|16.12|16.28|16.32|16.35|16.16|15.92|15.71|15.71|15.87|15.85|15.94|15.89|16.04|16.26|16.5|16.1|15.94|16.01|15.84|15.83|15.73|15.98|15.9|16.16|15.77|15.66|15.65|15.81|15.6|15.54|15.66|15.99|16.28|16.35|16.48|16.09|16.12|16.24|17.35|17.51|17.6|18.35|18.63|18.35|18.63|16.97|16.55|16.15|15.78|15.79|||15.84|15.59|15.68|15.77|15.75|15.74|15.77|15.63|15.97|15.81|16.02|16.25|16.15|16.21|16.25|16.33|16.39|16.27|16.1|16.15|15.95|15.86|15.84|15.78|16.11|16.2|16.12|16.03|16.05|16.02|16.25|16.24|16.39|16.37|16.16|16.33||||16.62|16.51|16.09|16.02|15.62|15.71|15.8|15.8|15.93|16.06|15.92|16|16.14|15.95|16.15|16.03|16.05|16.21||16.06|16.07|15.96
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|40.15|39.59|39.02|38.28|39.48|39.3|38.42|37.95|39.8|41.46|41.5|43.67|43|43.8|43.22|44.1|44.2|45.01|46.58|48.24|45.8||||||46.49|46.02|45.72|44.15|43.73|43.28|44.98|44.25|44.2|44.04|46.21|46.99|48.83|46.04|46.25|46.16|46.14|47.51|46.65|46.95|48.59|49.67|48.64|49.27|51.69|50.56|50.93|47.36||44.37|43.96|41.87|41.89|40|40.51|41.57|40.96|41.5|40.7|41.31|40.49|40.4|40.06|39.04|39.43|40.24|40.68|40.18|39.79|38.94|38.54|38.55|37.79|38.3|38.12|37.79|38.7|39.51|39.23|39.08|38.33|37.97|38.22|38.32|39.01|39.26|38.94|39.51|38.88|39.48|39.46|39.11|37.9|39.73|44.14|42.99|41.22|41.4|40.45|42.14|41.85|41.5|40.18|41.21|41.47|41.8|41.48|41.69|40.3|||||||38.5|38.29|38.18|38.11|37.9|38.85|38.63|38.55|39.35|38.16|39.1|39.93|39.02|38.84|38.82|39.17|39.88|40.38|40.98|41.55|41.6|41.52|41.94|40.59|36.9|35.82|35.25|35.22|34.89|34.07|34.99|36.14|35.35|35.24|34.84|35.32|36|36.42|36.43|37.13|37.73|37.77|38.1|36.63|36.02|35.87|35.36|33.9|34.03|35.54|36|34.06|33.44|34.35|33.1|35.45|35.16|35.45|34.56|35.02|34.84|33.6|33.8|31.59|31.94|31.89|31.13|30.88|||30.82|30.24|30.09|29.91|29.24|29.39|28.91|28.6|29.1|28.89|29.35|30.55|30.28|28.48|28.88|28.76|28.84|28.92|28.45|28.44|28.73|28.62|28.5|27.89|28.58|28.72|29|28.68|28.48|29|29.48|29.13|29.22|29.44|29.06|29.17||||29.24|29.29|31.42|31.03|31.2|30.73|30.33|30.03|30.5|29.95|29.8|29.98|30.52|29.86|30.2|30.15|29.93|30.19||29.43|29.23|29.3
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|74.3416|73.85|74.325|74.6583|76.825|77.9|77.8333|76.4833|76.7666|83.5833|83.75|84.4583|81.9583|83.5916|84.8333|84.2083|83.0833|83.9166|83.3416|87.6333|87.4166||||||91|91.45|88.5666|89.4166|85.6666|87.5|88.3333|85.4583|86.4666|87.2166|88.85|89.1666|92.875|93.8333|90.125|88.3083|87.4583|89.8583|91.525|91.8166|93.8083|95.0833|92.75|94.35|95.8333|94.7666|94.3583|92.6666||92.8833|93.9166|90.2333|92.5|95.8416|90.6666|88.3333|88.5|89.8833|88.05|87.65|80.8416|80.85|75.0916|74.5833|74.1666|73.5333|75.0583|74.9|76.1|74.9916|72.9416|73.0083|71.6583|72.4583|71.6666|71.775|72.6416|71.7666|72.425|72.75|72.175|71.275|71.3583|71.25|72.125|71.8083|73.2916|74.475|74.075|76|75.1416|75.125|74.3583|74.0333|75.8666|76.1333|74.3583|74.3166|73.4583|74.6333|74.65|75.8416|76.2666|77.5833|77.6333|77.5|78.0833|78.5|76.625|||||||74.85|74.9083|73.8166|73.7083|73.2166|74.8666|74.4166|73.75|74.15|71.9083|74.7833|75.9166|76.1333|76.5083|75.6166|75.25|76.9416|76.3333|77.925|79.1666|78.9166|78.325|79.0583|79.4916|78.425|78.8166|78.325|77.0166|76.5|76.4166|77.275|77.8333|75.75|74.5833|74.0666|75.0083|76.4833|75.6583|76|75.8333|77.325|78.3166|77.6666|78.65|79.1416|79.875|78.8333|79.4916|78.9916|82.8083|82.8083|82.75|80.4083|80.275|80.2916|85.825|82.025|83.1833|82.7916|82.0916|80.8833|81.075|77.6083|76.5666|76|75.875|76.9166|76.8583|||77.4583|78.75|77.6916|77.4833|74.4166|74.7083|72.6166|70.2|71.5333|70.3833|70.45|69.1416|66.9166|68.5833|67.6666|66.8083|67|66.85|65.5833|65.4166|66.5583|67.9166|67.4583|66.5833|69.2638|67.9861|68.0138|67.4999|65.8541|67.4999|66.4583|66.2777|65.0555|67.3958|67.0833|66.9583||||64.5833|64.8541|66.7013|66.9097|66.1666|66.7013|67.7083|66.1805|67.1527|67.0833|67.6458|67.6597|68.3958|67.1319|66.8124|67.2152|65.8194|66.3194||65.0902|63.7847|62.5
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|2069.7|2030.36|2010.5|1975.45|2026|2048|1970.01|1936.99|1960|2060.1101|2033|2140|2058|2158|2122.78|2150|2189|2307|2288.02|2460|2471||||||2601|2456.4299|2368.8|2313|2320.8501|2189.9099|2145|2109.3201|2116.1799|2088|2089|2141.8899|2175|2079.95|2070|2040.63|2009.41|2063|2082|2134|2164|2160.8999|2099.73|2090|2140|2100|2059.45|1997||1998|1933|1867|1873|1830|1830.34|1841.65|1881|1842.5|1845|1865.51|1840|1816.01|1829|1820|1832.9|1840|1850|1812.4|1793.11|1749|1738.01|1737|1713.91|1737.9|1734.39|1726.88|1763.5|1790.21|1719.96|1720.1899|1693.65|1715.8|1730.05|1705|1734.79|1731.35|1745|1742.5699|1700.62|1721.9|1699.58|1695|1674.01|1670.02|1676|1664.8101|1625|1643|1715.33|1742.5|1733.33|1734|1699|1712|1725|1729|1739|1750.61|1696|||||||1668.5|1652.3|1661|1635.11|1629.3199|1649.98|1665.6899|1666.8|1695|1670.52|1725.1|1760|1766|1733|1705.8|1688|1711.4|1723.5|1770|1793|1795|1801.98|1786.5|1757|1731|1727|1727|1696.35|1676|1664|1687|1705|1690|1661|1635|1626.95|1642.51|1633.99|1631|1637.96|1668|1669.99|1668|1678.1801|1680|1672|1670|1622.55|1595.3|1676|1678.08|1668|1636.96|1648.05|1614|1752.53|1762|1781.99|1713.85|1706|1681.34|1688|1600|1541.79|1544|1494.27|1462.88|1463.17|||1460.01|1474.5|1439|1439.84|1413|1405|1403.88|1383|1416.37|1400.46|1423.66|1416.55|1406.1|1425|1407.99|1399.3|1410.71|1419.5|1366.6|1344|1338|1358|1362.9|1328.2|1366.1|1351|1346.11|1346.21|1313|1326.59|1335.95|1333|1323.01|1314.61|1312|1300||||1265.7|1274.9|1279.13|1276|1250.5601|1252.26|1244.5|1200|1227.3|1226|1197.1|1189.6|1185.1|1162.3|1165|1158.5|1159.76|1159.95||1139.79|1145|1103
06181|944533|/equities/midea-group-a|CHINA_A50|86.71|84.07|82.58|82.3|85.96|85.95|83.66|81.99|85.5|89.5|89.9|93.49|93.52|93.33|93.08|93.94|95.02|90.94|90.44|97.99|98.3||||||107.11|101.9|96.66|97.25|96.4|97.64|98.58|98.2|96.33|95.16|97.95|97.94|101.98|100.57|100.1|96.28|94.85|99.12|99.69|99.6|103.34|104.1|101|103.01|104.82|100.96|101.54|99.01||98.44|95.98|95.19|95.8|93.58|92.89|92|89.75|88.81|89.3|89.67|88.1|85.73|84.44|84|85.1|83.56|86.7|88.06|88.36|89.6|89.91|87.92|86.85|87.8|87.02|89.56|90.65|93.47|91.59|94|89.29|89.92|89.36|90.52|90.6|88.1|89.66|90.72|90.14|86.11|85.66|82.55|83.4|77.87|81.18|76.71|75.71|76.66|75.11|78.4|77.5|76.3|75|74.8|76.1|75.25|75.89|73.98|73.39|||||||72.6|72.45|70.9|70.3|70.46|71.07|69.89|70.03|70.28|70.6|69.66|70.42|68|66.18|65.9|64.86|66.88|66.7|68.79|70.93|70.93|71.7|70.54|70.28|67.99|69.29|69.98|70.37|69.38|69.04|70.12|71.8|72.13|72.04|70.01|69.66|71.3|72|70.55|70.6|71.4|72.05|72.49|71.75|70.97|71.63|67.11|67.18|66.5|70.19|67.35|67.35|67.38|63.9|61.14|62.98|61.84|63.25|63.4|64.98|63.98|64.38|64.03|62.39|62.95|62.44|59.79|59.95|||59.7|59|59.09|59.77|57.85|57.9|59|58|59.98|59.66|60.32|60.66|60.16|58.95|58.85|58.33|58.7|60.42|59.02|58.15|58.25|58|56.84|57.12|58.72|59.03|58.76|57.49|56.95|58|57.75|58|56.91|56.33|54|54.2||||53.75|52.25|51.79|51.5|52.01|51.99|51.4|50.25|50.73|50.09|49.49|50.2|50.48|49.89|49.28|48.3|48.24|48.97||48.38|48.96|48.58
06182|101073|/equities/new-cn-insuran|CHINA_A50|49.78|49.9|52.04|51.63|51.39|52.02|50.99|52.51|52.97|53.33|55.47|54.98|51.7|51.86|52.09|54.42|53.16|53.51|52.39|53|51.06||||||49.02|47.8|47.2|48.66|47.94|47.64|48.46|48.93|48.33|49.79|50.83|50.73|53.2|53|54.8|55.25|56.8|55.35|55.92|54.95|55.02|56.61|54.42|55.09|55.41|55.16|54.9|56.49||57.97|56.88|57.27|57.18|56.9|57.69|58.29|57.85|60.2|59.3|60.28|59.56|58.42|59.62|59.08|59.68|60.69|62.1|61.96|63.35|63.99|63.75|62.16|61.23|62.02|61.45|59.82|58.7|60.09|59.9|60.55|60.01|58.43|58.41|57.38|59.23|59.46|58.79|58.24|56.98|58.92|59.96|62.7|61.55|64.2|69.1|68.01|66.76|65.6|67.7|68.7|69.5|67.51|67.5|67.83|66.49|65.55|66.03|67.09|63.01|||||||62.08|63.75|63.5|62.6|62.6|63.1|63.13|64.82|67.19|61.08|60.91|60.42|58.43|60.46|60.8|60.24|61.2|56.8|58.1|58.69|59.38|59.76|59.85|61.69|60.07|58.5|61.94|61.66|63.35|62.42|63.71|66.58|67.21|62.5|58.75|58.9|57.74|59.05|54.96|58|57.15|58.78|54.5|52.86|52.56|53.61|51.9|51.62|51.89|54.45|55.38|56.45|57.81|52.55|54.57|55.93|56.47|55.94|55.88|58.67|58.6|56.7|55.61|50.55|48.46|45.76|44.28|43.88|||44.82|44.4|45|45.25|45.21|44.57|44.36|43.68|44.2|44.65|45.55|46.3|46.18|45.3|45.29|45.95|45.67|44.34|43.75|43.96|43.05|43.1|42.44|43.33|45.09|45.44|45.07|44.49|44.86|44.29|45.54|45.6|45.58|45.12|45.1|45.33||||44.95|44.91|43.35|43.01|42.58|43.26|43.23|43.3|43.72|42.67|41.65|41.75|41.86|40.97|41.17|41.14|41|41.72||40.67|40.8|40.1
06183|101123|/equities/petrochina-ss|CHINA_A50|4.41|4.44|4.47|4.51|4.45|4.44|4.39|4.47|4.51|4.42|4.33|4.31|4.27|4.37|4.36|4.43|4.36|4.48|4.45|4.32|4.38||||||4.2|4.17|4.12|4.09|4.09|4.09|4.09|4.08|4.09|4.13|4.15|4.16|4.15|4.18|4.25|4.27|4.26|4.25|4.28|4.33|4.36|4.31|4.22|4.29|4.25|4.25|4.18|4.19||4.15|4.13|4.13|4.14|4.17|4.16|4.14|4.14|4.25|4.26|4.22|4.15|4.15|4.19|4.22|4.19|4.18|4.21|4.24|4.29|4.3|4.3|4.3|4.31|4.3|4.29|4.31|4.33|4.31|4.24|4.24|4.26|4.28|4.25|4.18|4.22|4.27|4.2|4.18|4.13|4.12|4.11|4.12|4.06|4.07|4.05|4.09|4.1|4.11|4.12|4.1|4.11|4.1|4.11|4.11|4.11|4.11|4.15|4.18|4.13|||||||4.11|4.09|4.1|4.09|4.1|4.11|4.14|4.25|4.27|4.23|4.25|4.24|4.26|4.24|4.24|4.28|4.31|4.28|4.31|4.31|4.35|4.41|4.43|4.45|4.43|4.43|4.45|4.46|4.46|4.46|4.52|4.53|4.54|4.48|4.47|4.46|4.45|4.47|4.45|4.53|4.5|4.53|4.48|4.45|4.46|4.5|4.47|4.46|4.5|4.54|4.61|4.47|4.49|4.39|4.41|4.49|4.56|4.63|4.6|4.74|4.67|4.7|4.72|4.42|4.32|4.25|4.19|4.24|||4.26|4.26|4.27|4.3|4.29|4.25|4.27|4.23|4.26|4.28|4.32|4.35|4.34|4.3|4.32|4.34|4.31|4.29|4.25|4.29|4.31|4.35|4.34|4.37|4.45|4.43|4.46|4.44|4.42|4.4|4.43|4.43|4.47|4.47|4.45|4.47||||4.44|4.38|4.36|4.45|4.48|4.55|4.46|4.51|4.55|4.55|4.53|4.55|4.59|4.58|4.6|4.65|4.64|4.67||4.63|4.71|4.55
06184|944579|/equities/ping-an-bank-a|CHINA_A50|21.73|21.2|21.66|21.6|21.48|21.27|20.4|20.85|21.6|22.34|22.92|23.01|21.65|21.45|21.38|22.09|22.16|21.93|22.38|23.85|24.3||||||23.82|24.58|24.8|24.93|24.6|24.95|23.28|24.55|23.09|22.81|23.08|22.37|22.49|22.03|22.23|22.47|22.34|22.7|21|20.17|20.7|21|20.38|19.85|19.9|19.56|18.17|18.6||19.34|19.2|19.17|18.85|18.04|18.26|18|17.9|18.28|18.36|18.95|19.01|18.74|18.88|18.52|18.65|18.71|18.71|18.91|19.3|19.54|19.63|20.05|19.74|19.7|19.5|19.06|19.36|19.62|18.86|18.85|18.46|17.83|17.37|17.18|17.66|17.81|18.11|17.84|17.64|17.7|18.32|17.96|17.63|17.75|17.77|17.63|17.76|17.7|18.13|17.56|17.91|17.54|17.48|17.1|16.56|16.03|16.06|15.9|15.18|||||||15.17|14.8|15.31|15.19|15.12|15.63|15.57|15.86|16.07|15.57|15.44|15.35|15.3|15.01|15.34|15.21|15.43|14.94|14.96|14.9|15.32|15.14|15.08|15.13|14.46|14.37|14.6|14.46|14.45|14.59|15.1|15.15|15.19|14.47|14.18|14.38|14.13|13.95|13.7|13.9|13.76|14.04|13.59|13.34|13.37|13.54|13.34|13.24|13.5|14.01|14.41|14.49|14.73|14.14|14.15|14.27|14.68|14.89|14.86|15.53|15.76|15.48|15.68|14.25|13.43|13.12|12.8|12.8|||12.8|12.6|12.64|12.8|12.76|12.85|12.89|12.82|12.99|13.08|13.49|13.67|13.62|13.59|13.57|13.54|13.55|13.32|13|13.07|13|13.04|12.96|12.92|13.4|13.51|13.36|13.2|13.23|13.3|13.63|13.79|14|13.95|13.69|13.77||||13.93|14.02|13.52|13.5|13.24|13.23|13.23|13.45|12.99|12.89|12.68|12.87|12.86|12.59|12.79|12.74|12.78|12.88||12.61|12.97|12.89
06185|101078|/equities/cn-ping-an|CHINA_A50|81.42|82.54|85.4|85.11|85.55|86.36|83.28|84.05|84.95|84.5|86.3|86.75|83.23|84.84|85.18|87.14|83.78|84.32|83|84.2|82.38||||||79.25|78.13|78.57|79.72|79.62|76.54|78.18|79.27|79.08|80.92|83.04|83|84.88|83.8|84.44|85.2|86.8|87.2|86.9|85.27|87.54|87.82|84.03|86.1|86.26|85.74|84.27|85.18||86.98|85.88|85.5|84.62|83.2|84.2|84.85|84.15|87.05|87.79|88.98|86.84|86.3|87.69|86.1|87.68|87.87|88.05|90.38|92.19|91.87|92.85|93.38|90.03|90.1|89.15|87.25|85|86.22|84.54|85.42|85.37|84.03|83.1|80.34|82.27|83.52|83.2|82.98|81.3|80.94|79.5|79.16|77.23|77.83|78.66|79.58|81.07|82.2|83.5|82.1|82.4|81.23|81.85|82|81.4|81.38|81.38|80.86|77.9|||||||76.26|76.8|77.95|77.59|77.07|78.56|79.07|80.93|82.89|79|78.6|79.91|78.55|77.21|76.52|76.48|77.14|75.06|74.82|75.39|75.93|76.38|76.62|77.89|76.54|76.8|78.11|77.8|78.25|77.6|78.17|79.75|81.1|78.19|76.6|77.16|76.77|77.01|76.33|77.15|77.13|78.67|76.44|75.9|76.03|77.3|76.38|76.43|77|79|79.93|80.76|82.8|78.02|78.22|80.22|81.3|82.36|82.34|85.92|85.69|83.22|84.12|77.96|76|73.5|71.4|71.01|||72.26|71.96|72.77|73.42|73.4|73.01|73.46|72.54|74.15|74.22|75.58|76.5|76.72|75.3|75.14|75.01|74.28|72.16|70.71|71.51|70.65|70.51|70.03|70.12|72.38|72.95|72.9|72.2|72.23|72.23|73.34|73.93|73.9|72.97|73.23|73.81||||74.46|74|72.38|71.2|70.5|72.16|72.07|72.37|73.5|72.4|70.38|70.85|71.02|70.13|70.99|69.64|69.39|69.97||68.86|69.67|69.32
06186|100320|/equities/poly-real-esta|CHINA_A50|15.25|15.32|15.58|14.98|15.18|15|14.9|15.06|15.18|15.33|15.62|16.08|16.02|16.08|15.54|16.07|14.82|14.65|14.7|14.41|14.36||||||13.83|13.88|13.95|13.75|13.38|13.76|14|13.82|13.81|14.05|14.37|14.6|14.63|14.83|15.32|15.68|16.1|15.96|15.52|15.47|15.45|15.17|15.04|15.19|15.06|15.23|15.1|15.29||15.82|15.6|15.76|15.66|15.72|15.6|15.65|15.94|15.91|16.05|16.16|16.1|16.02|16.21|15.98|16.21|16.29|16.46|16.54|16.96|17.27|17.37|17.25|17.22|17.4|16.89|16.83|16.78|16.96|16.96|16.99|16.73|16.56|15.99|15.78|16.27|16.4|16.12|16.19|16.16|15.92|15.54|15.57|15.49|15.36|15.76|15.72|16.05|16.44|16.4|16.3|16.21|16.15|16.29|16.21|16.12|16.12|16.21|16.43|16.06|||||||15.89|16.07|16.15|15.89|16.37|16.68|16.84|17.07|17.35|16.64|16.84|16.66|16.55|16.58|16.77|16.4|16.61|16.61|16.47|16.4|16.27|16.21|16.1|16.47|16.2|16.64|16.54|16.48|16.56|16.65|16.72|16.96|17.41|17.02|16.52|16.55|16.25|16.27|15.77|15.9|15.79|16.23|15.88|15.6|15.52|15.8|15.7|15.52|15.87|16.25|16.54|16.61|16.87|16.07|16.14|16.45|16.93|17.31|17.44|18.13|17.79|17.66|17.99|16.35|16.37|15.9|14.78|14.53|||14.74|14.31|14.44|14.56|14.61|14.36|14.53|14.34|14.4|14.35|14.63|14.95|14.91|14.86|15.09|15.25|15.21|14.8|14.36|15.49|15.39|15.31|15.25|14.75|15.05|15.27|15.35|15.46|15.26|15.35|15.69|15.74|15.75|15.89|15.72|15.87||||16.24|16.51|16.15|15.91|15.84|15.89|15.95|15.93|15.88|15.82|15.76|15.3|15.59|15.07|14.69|14.94|15.17|15.16||15.03|15.09|14.97
06187|100276|/equities/pudong-dev|CHINA_A50|11.03|10.92|11.11|11.12|10.9|10.9|10.72|10.73|10.75|10.86|10.88|10.92|10.47|10.58|10.54|10.8|10.6|10.78|10.71|10.97|10.83||||||10.69|10.68|10.72|10.72|10.28|10.26|10.22|10.44|9.96|9.66|9.73|9.68|9.72|9.79|9.97|9.98|10.16|10.08|9.92|9.87|9.84|9.78|9.69|9.83|9.81|9.82|9.68|9.69||9.68|9.5|9.53|9.57|9.58|9.55|9.55|9.61|9.75|9.76|9.77|9.65|9.71|9.75|9.7|9.82|9.91|9.98|9.99|10.17|10.24|10.25|10.3|10.06|10.2|9.98|9.81|9.85|9.9|9.67|9.74|9.7|9.53|9.45|9.36|9.43|9.56|9.46|9.43|9.39|9.36|9.34|9.3|9.25|9.26|9.37|9.4|9.48|9.6|9.7|9.65|9.7|9.58|9.65|9.72|9.62|9.53|9.54|9.59|9.42|||||||9.39|9.43|9.46|9.47|9.5|9.63|9.7|9.84|9.94|9.83|9.86|9.86|9.9|9.92|9.96|10.01|10.05|10.01|10.07|10.12|10.18|10.29|10.36|10.46|10.35|10.37|10.45|10.46|10.5|10.47|10.58|10.69|10.84|10.59|10.51|10.56|10.47|10.52|10.43|10.53|10.51|10.66|10.41|10.36|10.4|10.51|10.39|10.37|10.42|10.84|11.62|11.54|11.52|11.27|11.2|11.18|11.38|11.66|11.6|11.99|12.14|12.11|12.2|11.19|11.05|10.74|10.58|10.57|||10.6|10.48|10.55|10.61|10.5|10.47|10.45|10.35|10.55|10.48|10.58|10.68|10.61|10.67|10.64|10.7|10.68|10.65|10.57|10.53|10.35|10.27|10.27|10.14|10.33|10.41|10.35|10.32|10.28|10.3|10.38|10.34|10.43|10.44|10.39|10.46||||10.63|10.61|10.33|10.34|10.06|10.06|10.07|10.03|10.11|10.2|10.16|10.18|10.25|10.11|10.21|10.2|10.24|10.28||10.15|10.2|10.09
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|91.7|93.93|92|89.46|91.82|92.47|91.91|90|91.06|97.1|98.14|101.96|101.89|104.8|104.96|105.75|103.81|109.39|107.8|115.9|116.47||||||117.1||||106.45|105.3|107|104.13|98.99|97.18|99.89|99.9|102.19|100.39|101.2|93.99|91.5|90.22|87.9|88.19|90.3|92.55|91.95|91.59|92.27|92.57|93.5|90.48||88.23|87.16|85.15|85.41|85.95|86.19|86.8|86.5|81.83|80|79.35|79.4|77.1|78.5|78.27|78.94|77.85|80.21|81.75|83.06|80.89|79.98|80.4|80|77.95|76.63|76.32|78.15|78.8|79.26|80.79|77.94|78.45|80|80.83|81.35|80.4|82.66|83.38|83.49|88.2|89.2|85.66|84.2|82.8|86.12|86.74|87.03|87.25|84.99|87.63|89.76|90.39|89.44|89.78|89.99|93.18|91.3|87.3|85.69|||||||81.2|79.97|79.81|77.3|76.55|77.71|76.9|77.18|78.9|78.2|78.25|80.95|78.8|79.83|78.48|77.3|80.11|80.59|83.69|83|83.98|84.52|85.1|87.58|79.62|80.21|72.92|72.97|71.61|69.13|70.71|68.64|66.4|66.2|64.98|64.56|66.08|67.4|67.7|68.15|69.83|69.98|70.93|70.92|70.29|70|67.98|67.29|63.55|66.23|67.22|67.62|65.3|63.33|63.67|66.43|65.72|66.44|64.85|61.6|61.59|61.36|56.78|56.23|55.52|55.18|54.7|54.7|||55.2|55.62|54.4|55.99|55.97|55.6|54.99|55|53.29|52.98|53.46|52.45|51.45|50.38|50|49.75|48.6|46.6|45.58|44.53|44.53|44.88|44.59|44.4|45|45.79|46.88|45.6|45.45|45.78|46.57|46.74|47.15|45.91|46.12|46.88||||46.79|46.85|48.1|47.01|47.3|49.03|49.01|47.93|48.71|48.66|47.7|47.91|48.85|49|48.13|48.6|48.7|48.93||47.31|46.28|45.85
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|20.42|20.52|20.31|20.08|20.34|20.07|19.98|20.46|20.45|20.84|20.72|21.17|20.89|21.22|21.25|21.65|21.31|21.87|22.3|22.3|21.99||||||21.93|21.27|21.72|21.57|21.66|22.15|22.65|21.68|21.94|22.7|23.37|22.7|23.05|23.57|23.73|23.45|23.69|24.77|25.7|25.12|25.05|26.16|26.43|25.55|23.23|22.97|22.71|23.55||24.44|24.41|23.82|25.74|23.4|23.92|24.35|23.23|24.77|24.67|24.36|23.83|24.3|24.37|23.8|23.76|23.68|24.36|24.34|25.24|25.62|25.71|26.5|26.51|27.08|24.95|26.18|26.05|26.85|27.12|26.01|25.65|26.06|25.9|26.19|26.42|26.25|26.75|28.4|27.72|27.5|25.41|23.81|24.1|23.15|22.7|21.72|21.09|21.16|21.25|21.14|21.52|21.11|20.49|20.59|20.46|20.5|20.67|20.1|19.8|||||||19.13|19.13|19.29|19.21|19.3|19.83|19.74|20.13|20.25|20.32|19.89|19.67|19.43|18.99|19.14|19.2|20.04|19.4|19.26|19.21|18.91|19.02|18.66|18.94|19.2|18.3|18.69|18.64|18.27|18.16|18.41|18.77|18.87|18.45|18.38|18.32|18.34|18.3|18.1|18.27|18.19|18.4|18.38|18.18|18.12|18.36|18.01|18.08|17.96|18.59|18.94|18.93|19.08|18.56|18.49|19.21|20.16|19.24|18.93|19.32|19.18|19.2|19.76|18.65|17.86|17.25|16.99|17.98|||18.19|17.97|18.12|18.25|17.84|17.87|17.8|17.72|17.99|18.05|18.11|18.3|18.3|18.23|18.23|18.94|18.23|18.3|17.92|18.18|18.23|18.79|18.75|18.36|18.51|18.61|18.71|18.48|18.6|18.94|19.52|19.79|20.1|20.29|19.65|19.62||||18.9|18.09|17.86|17.99|18.26|18.37|18.55|18.61|18.8|19|18.97|18.59|18.95|18.68|18.92|19.47|19.29|19.42||19.33|19.45|19.72
06190|100289|/equities/sh-intl-port|CHINA_A50|4.89|4.95|4.96|4.95|4.91|4.8|4.65|4.86|4.77|4.75|4.77|4.77|4.76|4.83|4.77|4.85|4.78|4.74|4.77|4.76|4.52||||||4.41|4.4|4.36|4.3|4.33|4.43|4.52|4.43|4.41|4.41|4.52|4.49|4.52|4.58|4.68|4.68|4.72|4.85|4.84|4.99|4.76|4.67|4.67|4.79|4.64|4.66|4.69|4.69||4.57|4.6|4.61|4.51|4.58|4.45|4.41|4.41|4.51|4.55|4.54|4.45|4.45|4.4|4.39|4.47|4.49|4.54|4.56|4.64|4.64|4.69|4.69|4.63|4.61|4.61|4.6|4.67|4.75|4.66|4.57|4.65|4.68|4.52|4.45|4.55|4.56|4.75|4.89|4.52|4.31|4.18|4.2|4.15|4.18|4.25|4.23|4.25|4.22|4.31|4.29|4.29|4.29|4.34|4.25|4.23|4.25|4.31|4.32|4.22|||||||4.18|4.19|4.18|4.2|4.26|4.33|4.34|4.4|4.42|4.32|4.32|4.34|4.33|4.31|4.33|4.41|4.37|4.34|4.37|4.4|4.4|4.42|4.44|4.44|4.41|4.42|4.48|4.5|4.49|4.47|4.53|4.57|4.59|4.52|4.51|4.55|4.44|4.51|4.48|4.53|4.59|4.71|4.56|4.51|4.53|4.5|4.42|4.41|4.41|4.52|4.55|4.57|4.61|4.44|4.5|4.67|4.81|4.89|4.8|4.83|4.74|4.67|4.74|4.48|4.39|4.22|4.2|4.15|||4.22|4.17|4.19|4.25|4.23|4.2|4.24|4.13|4.17|4.17|4.21|4.25|4.25|4.25|4.15|4.18|4.3|4.08|4.05|4.05|4|3.98|3.99|3.98|4.01|4.05|4.06|4.05|4.09|4.04|4.09|4.1|4.16|4.18|4.19|4.23||||4.18|4.12|4.13|4.24|4.24|4.29|4.28|4.28|4.31|4.32|4.32|4.33|4.38|4.34|4.43|4.41|4.42|4.43||4.36|4.4|4.38
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|379.95|368.21|366|361.11|384.03|372|367.93|348.22|357.32|386|385.37|404.77|404.18|422.7|418|420.5|420|432.65|439|461.64|466.5||||||494.55|491.61|487.42|483.41|459.11|460.4|459.95|460.1|448.39|443.45|454.7|453.22|488|478.18|456.91|444.55|425.91|439.77|441.98|425.99|433.41|460|453.2|449.9|455.99|449.8|436.02|433.88||426|418.06|401.6|399.4|402.5|389.45|388.31|387.51|396|378.07|381.51|377.03|378|368.14|355.7|351.53|343.13|351.9|345.62|350|344.99|338|341.1|337.35|338.61|333.78|324.02|343.6|348.5|346.51|343.83|334.8|339.31|351.34|343.85|343.89|349.2|354.99|379.99|374.35|390.82|406.01|405.31|393.21|386.8|395|374|362.72|363|355|365.62|366.55|372|367.51|375.5|371.66|382|377.5|376.6|358.1|||||||348|339.33|330.49|330|330.91|336.66|337|319.55|323.85|317.55|328.11|338.11|336.83|328.89|318.11|312.12|328.9|325.01|336|343.88|347.3|346.85|342.45|339.32|327.3|317.09|322.1|317.78|317.72|310.39|309|319|314|315.72|313|312.5|316.5|323.48|327.37|335|344.32|341.51|344.96|346.99|338.15|342.98|339.99|334|332.39|352.6|348.3|344.75|338|340.9|330.7|346.99|326.41|329.5|318.67|319.96|301.22|299.64|291.37|296.69|290.58|298.5|305.7|301.85|||299.19|302.56|297.6|294.35|279.74|284.53|286.83|282.71|277.9|272.7|273.83|272.53|270.95|273.83|274.2|276.56|275.66|281.26|278.8|271.7|276.95|285.69|279|274.13|283.01|263.02|269.73|265.02|260.18|267.8|267.19|260.28|260.1|266.21|264.7|260.78||||256.3|264.7|274.1|272.99|265.67|270.52|272.62|268.02|265.95|259.24|262.5|264.56|261|260.7|261.41|271.49|266.98|264.72||256.88|254.1|254.83
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|270.39|264.31|262.41|251.01|264.45|265.04|252.6|242.5|244.5|266.5|266.31|285.3|280.7|289.02|280|288.9|293.08|315|313.06|344.4|333.5||||||342.65|329.5|320|319.76|313.6|308.75|304.12|292.29|291.14|286|292.58|305.78|315.69|295.56|296.95|284.85|281.5|284.55|287.7|289.4|305.33|310|301.2|317|330|328.3|319.98|298.05||291.85|286.88|281|285.95|275.92|275.32|278.29|282.38|281.91|276.86|277.81|274.33|270.8|273.15|267.52|267.67|269.72|272|270.24|267.19|261.63|260.55|257.99|254|262.3|260.58|262.97|271.79|272.58|268.47|264.7|263.72|269.1|273|265|267.65|268.9|272.8|270|259.3|259.41|253|250.4|245.7|244.35|250|239.98|233.5|232.61|236.63|241.74|241.77|240.98|236.18|236.88|238.91|239.4|242.27|241.75|227.57|||||||221|219.73|220.13|217.2|216.3|219.32|222.9|224.9|229.52|222.65|226.02|230.33|230.08|227.88|223.2|217|221.93|226.89|230.22|238.64|235|236.24|240|240.5|238.08|236.65|235.6|225|218.4|216.44|222.2|220.57|219.99|212.9|206.9|206.47|209|205.94|207.26|211.02|217.48|215.8|217.72|217.5|216.32|214.98|214|204.1|201.39|210.07|208.9|205.58|201.68|205.39|201.56|223.95|220.9|218.2|207|203.72|203.36|201.89|192.82|188.72|189.49|181.98|171.12|167.5|||168.61|167.98|163|165.57|158.36|155.88|157.68|157|161.5|160.07|162.54|162.61|160.61|160.09|158.85|158.24|158.77|158.59|148.2|146.16|146.16|147.81|147.03|144.25|151.68|150.85|151.42|151.19|145.22|146.3|146|142.9|141.85|142.9|141.91|138.21||||135.77|135.5|139|132.7|131.4|131.09|130.3|126.47|129.31|128.82|126.1|127.91|128.45|125|126.52|124.98|125.28|124.14||117.52|117.19|115
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|167.15|161.66|162.9|157.87|165.58|166.89|164.2|160.83|166.7|179.91|179.65|186.5|181.48|187.19|189|198.55|198.5|200.01|197.88|216.4|218.04||||||228.81|220.05|217.9|210.72|202.7|204|208.99|201.66|204.01|202.46|205.87|219|212.11|192.83|194.14|190.8|190.61|200.18|207.5|211|215.7|229.42|228.24|242.47|256|256.6|263.7|246.98||235.99|232|225.54|227|219.3|218.7|219|223.38|215|212.18|213.5|204.15|198.58|201|200.64|200.5|195.33|197.19|195.52|196.88|182.62|179|177.9|178|181.51|176.25|175.59|186.46|174.07|177.9|177|178.53|175.06|179.85|174.97|179.87|179|181.8|178.99|174.06|175.77|176.1|175.25|175.16|168.06|168.32|170.26|167.79|167.5|163.42|167.82|158.26|158.11|152|153.38|152|152.8|151.2|138.75|126.14|||||||124.99|125.27|126.05|125.86|125|129.21|130.1|131.78|133.58|131.95|135.18|137.26|136.65|136.2|133.82|132.85|137|143.75|144.81|148.06|138.18|139.6|141.09|141.63|132.04|132.29|136.19|131.96|129.9|127.52|130.59|130.9|132.05|130.83|128.22|127.39|130.05|130.34|131.28|131.19|133.8|134.61|134.28|135.05|136.61|135.2|135.55|134.5|130.14|135.3|135.49|133.46|128.19|128.43|129.06|143.4|138.09|137.99|134.05|134.01|133.2|134.9|133|124.13|122.01|110.92|105.14|104.5|||105.33|109.75|106.12|108.29|106.49|105.52|107.47|105.65|110.73|110.04|112.75|112.7|111.5|109.3|106|104.8|105.16|107.25|105.51|104.25|104.5|104.43|102.5|97.81|100.7|102.23|104.31|100.56|95.6|97.85|98.57|96.81|98.34|99.82|99.5|100.09||||98.44|99.1|91.92|90.31|91.06|90.99|90.59|88.49|90.1|89.76|89.97|90.48|91.28|91.3|91.12|87.27|86.66|87.07||85|84.41|83.57
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|69.18|70.02|70.5|70.82|69.86|70|69.86|69.66||69.28|69.44|70.6|71.1|69.92|69.66|69.44|70.3||69.2|69.02|68.8|69.18|69.5|69.62|69.28|68.86|69.18|70.34|71.08|70.82|70.56|70.68|70.14|70.34|69.88|71|69.88|70.76|71.14|71.84|72.5|73.72|73.72|72.78|72.3|73.16|73.5|74.18|74.08|73.58||72.96|72.74|72.06|||71.44|70.62|69.62|69.14|68.98|69.42|68.74|68.76|71.4|71.1|71.46|70.24|71.08|71.76|72.18|72|72.7|74|74.14|74|72.5|72.18|71.66|72|71.24|72.18|72.62|69.48|68.98|68.54|68.08|67.5|69.44|67.3|64.96|66.94|65.34|65.12|59.66|58.94||58|56.48|57.3|56.72|55.08|57.58|58.44|59.82|59.6|58.42|58.4|58.56|58.2|57.98|59.06|57.68|59.66|60.26|62.72|65.86|67.56|65.74|69|71.16|74.12|74.42|75.78|74.18|75.7|77.12|77.8|79.3|81.78|82.2|82.66|82.38|82.04|81.72|81.66|81.98|81.26|81.96|81.8|80.86|81.4|82.14|81.02|82.24|82.86|83.38|83|84.12|83.12|83.26|83.5|83.44|84.96|86.1|86.26|85.82|83.22|83|81.48|82.06|81.96|82.08|83.86|83.2|82.54|83.5|83.74|87.64|88.36|85.14|86.08|87.56|84.44|83.2|82.3|83.3|81.66|80.84|81.56|80.88|80.9|80.28|81.24|80.98|81.62||82.34|82.9|79.38|80.58||81.2|82.1|81.7|81|85|89.6|87.64||87.7|89.28|92.4|95.7|89.8|85.96|86.6|84.4|81.88|78.06|79.2|77.9|74.46|73.6|73|72.68|73.02|72.62|71.56|70.94|72.16|72|72.32||72.88|74.1|75.3|75.7|74.4||75.76|76.5|75.44|74.38|73.62|75|75.12|73.94|73.28|74.2|73.42|72.1|75.36|76.5|78.8|78.48|77|75.82|72.72|69.86|68.8|68
06195|13678|/equities/afk-sistema_rts|MOEX|34.438|35.37|35.609|35.83|35.89|35.26|35.036|34.322||34.667|34.455|35.251|35.194|35.314|35.02|35.706|35.701||36.291|36.501|35.389|35.645|35.8|35.716|35.15|34.885|35.506|35.653|35.573|34.992|33.963|33.65|33.316|32.475|31.458|32.35|31.575|32.812|32.555|31.542|31.7|31.802|31.025|31.018|30.955|30.961|30.794|31.179|30.235|29.437||29.279|29.605|29.026|||28.711|28.86|28.928|28.379|28.44|28.801|28.67|27.912|28.293|28.82|28.938|28.38|27.31|27.772|28.466|28.399|29.2|29.28|29.794|30.096|30.084|30.336|30.722|30.89|30.1|31.215|33.149|33.62|33.43|32.351|32.321|31.737|32.098|32.48|31.479|29.498|28.2|27.33|26.8|26.262||25.699|25.594|25.23|25.545|24.676|24.64|25.19|25.57|25.5|25.535|25.809|25.03|24.873|25.651|26.35|24.974|24.477|23.511|23.748|23.505|23.05|23.193|23.2|21.926|21.08|21.144|21.349|21.152|21.777|21.79|20.9|20.19|20.698|20.854|21.37|21.024|20.94|20.95|20.648|20.678|20.488|20.65|20.719|20.573|20.927|21.629|21.39|21.297|21.224|21.333|21.389|21.39|20.7|20.575|20.826|20.924|21.1|21.747|21.415|21.669|21.8|20.114|20.116|20.125|20.485|20.38|19.99|19.758|19.19|19.283|19.092|19.053|18.898|19.005|19.272|18.926|19.222|18.41|18.087|17.95|17.552|17.865|17.717|18|18|17.32|17.789|17.256|17.172||17.1|17.45|17.23|17.18||17.07|17.1|17|17.13|17.48|16.95|16.48||16.11|16.74|16.94|16.95|16.94|17.13|16.16|16.22|15.74|15.3|15.07|14.99|14.84|14.83|14.49|14.52|14.89|14.51|14.42|14|13.8|14.16|14.41||14.48|14.39|14.52|14.49|14.21||14.45|14.19|13.88|13.91|13.51|13.82|13.65|13.39|13.97|13.33|13|13.17|13.83|14.05|14.33|14.12|14.16|13.96|13.95|13.3|13.01|12.93
06196|13720|/equities/transneft-p_rts|MOEX|145850|146800|146950|147100|146750|144750|143500|144900||145750|144300|145750|144400|143700|142850|143650|144150||144900|145650|145600|146000|145400|146000|146000|144950|144750|146500|146500|144750|143900|144100|143350|143050|142550|144700|145800|146650|145650|144800|145150|148550|148000|148600|148300|149250|146000|145100|144000|145500||142950|143800|141050|||140550|141000|141050|141400|140200|142000|140900|139650|140300|141900|141200|141250|141000|141750|143100|142800|142900|144200|145000|144600|145500|143450|142400|144500|143450|143200|141800|141500|141400|141000|141700|139900|140850|139600|139200|141200|140100|138150|136450|136900||133200|133050|132150|133300|132950|134500|134800|135500|135700|135250|137000|136000|144650|146150|147100|147450|147100|146350|146800|146200|146500|145550|145800|146050|147550|148450|146750|145200|144600|144000|143000|143450|145100|144300|139650|139900|139200|138100|136750|136000|135800|136950|136850|136600|137800|140300|137650|138150|141400|142400|141600|142250|142250|143250|145450|145450|146200|145350|146150|140050|137000|135800|136200|135200|134200|132900|132350|134700|135150|135250|135000|135250|133850|133750|133900|133350|134150|133550|134200|134150|134250|136000|136900|136750|139000|137850|137650|136700|136900||134150|134850|134550|136850||138500|137950|133000|133550|134600|135200|134600||137000|138650|138100|137600|139000|138850|139400|138100|133650|129100|132850|132000|132000|131050|131550|132500|133300|130100|128900|129400|129550|128700|133550||135300|136000|135400|136500|136650||136500|137700|135050|134050|137000|140000|139350|139400|143500|150000|155250|145950|154550|153400|155300|156000|157700|158450|159850|151200|147750|144600
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|107.16|105.91|108.2|108.5|106.43|107.49|106.57|108.13||106.65|103.62|103.35|102.53|101.1|99.52|99.3|98.45||97.99|96.95|97.85|100.9|101.46|103.83|104.95|104.45|104.18|104.19|102.95|102.32|102.61|103.66|102.15|100.61|99.22|101.2|100.52|104.11|101.1|103.43|105.99|105.77|103.59|103.06|104.11|105.42|106.13|107.46|105.85|104.17||100.94|99.58|98.73|||99|97.67|97.65|97.11|97.71|97.23|96.14|94.85|94.58|96.49|96.27|91.95|90.4|92.1|92.21|91.65|92.95|91.93|91.54|89.44|89.76|89.9|88.52|90.53|87.37|87.69|85.74|86.93|88.38|89.54|88.9|86.3|86.4|81.2|79.52|79.67|79.24|79.91|76.78|74.9||71.89|70.96|70.75|71.81|70.24|74.46|74.15|74.94|75.18|74.83|75.48|75.64|76|75.71|76.85|76.4|78.22|75.41|77.7|76.28|76.97|74.56|74.12|73.99|73.78|72.1|72.64|71.94|73.04|72.95|74.93|74.7|76.3|75.1|74.98|75.15|73.7|74.94|71.65|69.2|69.37|68.39|67.92|66.9|66.67|68.25|66.15|67.18|67.4|67.4|67.19|67.39|66.43|66.34|66.33|65.42|66.48|67.98|69.75|69.89|69.44|69.85|68.85|70.1|69.86|69.9|68.57|68.27|66.5|66.34|65.64|66.68|64.94|64.02|64.94|65|64.5|64.04|64.18|63.41|62.49|63.55|64.2|65.91|66.88|66.15|66.07|65.67|65.32||64.49|64.22|63.24|63.39||64.29|64.2|64.22|63.25|63.94|63.92|63.5||62.95|64.15|65.28|66.5|65.05|66.89|68.03|68.27|69.02|66|67.95|65.84|64.7|63.9|63.81|63.6|63.97|61.5|61.33|59.82|61.09|61.18|62.86||62.4|62.51|61.73|62.79|62.5||62.2|63.9|63.77|61.76|61.11|62.87|61.71|60.28|60.02|60.78|59.24|59.9|63.5|64.75|66.35|67.33|65.58|65.8|63.5|61.59|61.8|63.43
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.0376|0.0382|0.0388|0.0386|0.0382|0.0383|0.0383|0.0385||0.0376|0.037|0.0374|0.0376|0.0374|0.0371|0.0374|0.0375||0.0373|0.0374|0.0369|0.0377|0.0379|0.0381|0.0377|0.0375|0.0374|0.0378|0.0383|0.0379|0.0374|0.037|0.0369|0.0369|0.0366|0.0371|0.0371|0.0377|0.0377|0.0374|0.0379|0.0388|0.0386|0.0392|0.0396|0.0399|0.0397|0.0402|0.0399|0.0389||0.0382|0.0384|0.0379|||0.0379|0.0378|0.038|0.038|0.0378|0.0379|0.0372|0.0372|0.0382|0.0384|0.0383|0.0378|0.0378|0.0379|0.038|0.0373|0.0375|0.0375|0.0378|0.0378|0.038|0.0377|0.0372|0.0378|0.037|0.0368|0.0369|0.0365|0.0365|0.0361|0.036|0.0362|0.0372|0.0366|0.0359|0.0341|0.0346|0.0344|0.0336|0.0336||0.033|0.0329|0.0327|0.0328|0.0322|0.0334|0.0341|0.0348|0.0346|0.0336|0.0339|0.0317|0.032|0.0327|0.0332|0.033|0.0332|0.0332|0.0334|0.0334|0.0338|0.0338|0.0338|0.0342|0.0345|0.0346|0.0345|0.0342|0.0343|0.0344|0.0346|0.0349|0.0355|0.0357|0.0358|0.0362|0.0358|0.0354|0.0351|0.035|0.0348|0.0352|0.0353|0.0351|0.0356|0.0361|0.0354|0.036|0.0361|0.0361|0.0358|0.0363|0.0364|0.037|0.0374|0.0374|0.0376|0.0377|0.0376|0.0377|0.0369|0.0368|0.0367|0.0378|0.0386|0.0404|0.0401|0.0388|0.0386|0.0392|0.0389|0.0392|0.038|0.0375|0.0379|0.0381|0.0371|0.0348|0.0348|0.035|0.0349|0.035|0.0352|0.0352|0.0355|0.0357|0.0361|0.0357|0.0354||0.0351|0.0355|0.0351|0.0356||0.0355|0.0356|0.0353|0.0359|0.0365|0.0369|0.0368||0.0367|0.0376|0.0377|0.0377|0.0376|0.0371|0.038|0.0372|0.0366|0.0363|0.036|0.0354|0.0351|0.035|0.0347|0.035|0.0352|0.0348|0.035|0.0342|0.0343|0.0342|0.0352||0.0354|0.0355|0.0353|0.0355|0.0349||0.0349|0.0352|0.0345|0.0339|0.0337|0.0343|0.034|0.0331|0.0338|0.0343|0.034|0.0332|0.0354|0.0359|0.0366|0.0364|0.035|0.0344|0.0337|0.0321|0.0322|0.032
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|134.5|135.32|136.74|137.56|139.5|140|139.4|137.58||142.2|141.46|144.64|143.32|143.42|141.92|140.34|140.42||143.68|145|143.52|144.68|143.84|144.8|143.94|142.92|145.26|142.66|141.88|140.78|140.82|140.4|140.56|140|141.24|140.92|139.88|142.78|141.86|141.54|140.5|137.98|134.02|132.92|130.72|131.44|131.14|132.18|133.6|134.1||135.54|136.96|137.12|||136.2|136.46|139.68|140.48|144.58|143.5|138.78|136|136.98|142.02|143.4|145.5|149.3|146|138.98|140.3|143.26|143.2|139.9|138.14|137.6|141.3|143.6|126.48|126.06|124.96|127.92|129|126.52|123.1|124.44|120.6|120.78|118.3|116.32|116.14|117.6|117.28|118|116.18||112.86|112.5|109.74|111|112.04|114.5|115|115.5|115|114.88|115.94|114.14|115.76|118.9|119.18|118.9|118.26|117.02|119.3|118.1|118.2|119.34|119.48|118.6|117.06|115.8|117.18|116.8|114.82|113.86|113.94|112.94|114.1|114.86|114.48|112.5|112.16|111.98|111.5|112|110.6|111.36|110.46|110.94|112.8|113.8|116.76|120.5|125.12|123.1|122|123.5|120.36|119.44|120.32|119.96|120.3|121.48|121.58|120.96|120|119.18|120.12|121.44|121.58|119.4|118.12|116.9|115.62|115.4|115.4|115.04|115.1|116.78|116.4|115.28|112.76|112.54|110.2|108.54|106.8|108.86|106.8|105.3|106.3|106.1|106.78|103.5|102.1||100.6|100.54|101.3|101.1||101.84|102.6|103.48|99.24|97.4|96.8|98.1||97.9|98.52|98.5|98|100.94|101.2|100.04|98.06|99.04|99.02|97.98|96|97.8|95.96|96.12|94.88|95.1|86.94|86.54|84.2|83.7|85.9|86.1||86.04|86.2|86.6|87.22|86.5||87.8|91.24|88.98|87.04|86.82|88.1|87.12|88|90.02|91.3|93|95.46|100.5|98.1|100.36|101.46|100|98.12|97.8|94.42|90.62|90.12
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.2109|0.2127|0.2134|0.2162|0.2112|0.211|0.2101|0.2108||0.2119|0.2111|0.2145|0.2144|0.2143|0.2146|0.215|0.2147||0.2176|0.2155|0.2179|0.2199|0.2216|0.2199|0.2184|0.2161|0.2167|0.2201|0.2202|0.2169|0.217|0.217|0.2149|0.2145|0.213|0.215|0.214|0.2162|0.217|0.217|0.2173|0.2222|0.2196|0.2215|0.2208|0.2227|0.2219|0.2258|0.2305|0.2306||0.229|0.2291|0.2255|||0.2225|0.2224|0.2257|0.2158|0.2136|0.2154|0.2112|0.2105|0.2118|0.2127|0.2127|0.2062|0.2063|0.2018|0.2023|0.2025|0.2013|0.2012|0.2026|0.2032|0.203|0.2023|0.2009|0.2034|0.202|0.1997|0.1995|0.2012|0.1965|0.1973|0.1967|0.1957|0.1982|0.1984|0.1974|0.1979|0.1983|0.199|0.1966|0.1954||0.1925|0.1908|0.1893|0.1875|0.1834|0.1891|0.1886|0.193|0.1905|0.1885|0.1869|0.1821|0.1852|0.1882|0.1918|0.1909|0.1944|0.1948|0.1972|0.1953|0.1946|0.1945|0.1953|0.1959|0.1973|0.1986|0.2016|0.1997|0.2011|0.1995|0.2008|0.2013|0.2072|0.2034|0.203|0.2026|0.2032|0.199|0.1978|0.1983|0.1987|0.1991|0.197|0.1981|0.1977|0.1975|0.1958|0.1979|0.2003|0.2004|0.1985|0.2001|0.1976|0.1989|0.2022|0.2029|0.2055|0.2038|0.2024|0.2031|0.201|0.2028|0.1993|0.201|0.2034|0.2036|0.2015|0.1999|0.1995|0.2042|0.196|0.1975|0.1965|0.1943|0.1943|0.196|0.1929|0.1895|0.1849|0.1849|0.186|0.1894|0.1913|0.1901|0.192|0.1897|0.1932|0.1901|0.1891||0.1867|0.1884|0.1859|0.1906||0.19|0.1876|0.1857|0.191|0.188|0.1874|0.1844||0.1855|0.188|0.182|0.184|0.1838|0.1836|0.1875|0.184|0.184|0.1835|0.1868|0.1922|0.1955|0.1989|0.1958|0.192|0.193|0.188|0.187|0.182|0.1869|0.1883|0.188||0.1863|0.1824|0.1815|0.183|0.1834||0.1835|0.1854|0.1821|0.18|0.1812|0.1821|0.1772|0.172|0.1722|0.1752|0.1748|0.173|0.1781|0.177|0.1808|0.18|0.1782|0.1741|0.1785|0.1643|0.1596|0.1592
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|224.35|229.9|234.02|237.79|233.8|232.47|231.69|232.1||227|221.14|222.15|222.74|221.47|217.56|221.7|222.55||225.63|226|224.47|229.14|232.46|229.22|226.71|221.35|223.24|227.73|228|222.01|219.79|218.1|214.42|214.66|212.83|217.7|217.4|218.8|218.68|215.49|217.28|224.3|223.15|226.88|226.5|228.86|226.8|228.69|227.6|225.49||214.38|215.32|212.71|||212.98|208.75|206.11|205.03|206.24|207.63|208.4|203.46|212.69|214.52|206.2|201|199.91|201.5|192.95|189.35|190|190.76|188.79|185.12|187.22|185.34|181.89|185.9|185.52|188.03|186.76|184.15|183.21|184.16|185|182.9|185.32|180.3|172.91|170.53|172.92|170.13|164.92|163.7||161.09|157.74|154.28|156.74|154.3|159.21|162.17|164.96|165.27|164.37|166.53|163.6|163.98|167.16|167.24|166.37|169.05|166.97|167.43|168.23|171.35|170.64|169.47|168.4|169.97|171.44|172.74|173.77|174.23|177|179|177.17|181.52|183.9|183.26|182.22|178.19|178.05|173.8|173.69|172.95|177.04|179.55|179.13|181.95|184.22|181.01|182.9|184.58|187.48|186.25|187.1|184.51|186.95|189.26|190.3|190.47|192.83|193.76|192.8|189.7|187.7|187.23|189.07|189.15|183.31|183.6|182.59|182.52|184.69|184.3|185.03|185.45|184.69|187.15|186.78|188.36|184.65|183.32|182.26|193.6|195.7|200.94|199.44|201.17|197.96|199.99|197.2|195.28||194.31|197.94|193|192.25||194.83|194.3|195.81|193|195.86|196.59|194.2||196.74|201.75|204.84|204.91|203.05|201.46|208|201.97|198.72|199.95|196.86|194.73|196.86|197.55|194.35|194.74|196.74|194.2|192.5|183.85|183.91|184.2|186.17||185.34|185.85|187.05|190|185.7||190|193.87|188.5|186.29|185.71|188.73|188.36|181.92|185.51|184.68|184.3|184.25|190.11|188.07|192|193.86|194.11|191.22|191.1|189.77|187.04|180.06
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|504.25|513.3|511|512|498|496.5|501|507||506.4|502.05|504.7|505|509.4|498.05|494.4|493||493.45|496.5|498.2|500|503.95|504.8|506.7|505.4|507.5|514.2|518.5|509|512.1|512.5|512.15|511.15|512.45|511.5|511.55|525.5|532.6|537|547|528|517.05|516.95|500.2|491|484.2|485.5|492.9|477||463.3|465|458|||455.75|453|448|446|441.8|443.65|445.2|440|443.3|449.1|445.45|443.7|445|447.15|443|442.4|440.9|442.1|437.1|437|434.5|436.55|443.95|449.9|441.65|442.45|440.15|439|448.4|457.2|459|460.9|463|467.9|468.6|459.1|456|457|456.45|451.95||456.65|461.25|455.6|457.7|456.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|839.6|847|851.4|854.2|860.8|861.8|856|863.2||864.4|857|860.2|854.2|859.6|862.2|911.2|928||938.2|925|913.6|921.2|930.8|933.4|929.2|929.2|929|940.8|941.6|943.4|949.8|948.2|947.2|952.2|942.6|941.2|931.2|936.2|942.6|930.2|919.6|925|924.2|911|902.8|908.6|903.4|900.6|913.8|900||897.4|905|890.6|||867.6|867.8|860.4|861.6|854.2|859.4|873.4|858|853.2|862.8|880.4|890.8|874.8|874.6|882.6|886|895.8|899.4|905.4|902|903|909.4|907.8|916.4|916.8|909.6|903.8|911.6|920|928.4|951.4|944.2|949|950|930.4|938|949.2|940|934.2|918.4||891.6|890.6|904.4|893.4|880.6|903.4|915|956.8|953.8|909.6|918|872|872.2|875.4|874.8|862|869.6|851|873.4|876.2|875.2|875.2|872.2|860.4|856.2|882.8|870|862.6|872.2|862|867.4|872|871|847|857.2|844|821.2|811.8|803.2|807.6|817|821.8|798.6|785.8|790|789|780.4|780|774.2|773|776.8|772.4|771.8|767|775|783.6|785.6|793|787|792|777|769.4|771.2|770.4|770.8|775.6|748.8|734|735|741.6|741|735|732.2|731|739|737.8|724.2|715|721.2|708.6|707.8|712|720.8|717|730.4|728|732.4|729.2|729.6||700.8|713|709|704.8||713|690.8|703|660|660|675.8|651.8||668|676.6|654|666|647.8|635|644.8|606.2|590.6|584.8|593.8|589.2|591|588.2|580.4|586.6|593|593|602|583.2|565.8|579.4|580||598.6|624.8|617.2|613.6|607.6||604|602|593.8|580|574|578.2|569|563.8|575|574.8|568.2|565.2|598.2|599|609.6|612|610|608|613|591.8|589.4|589.8
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|2675.8|2474.8|2526.2|2649.8|2552.3999|2500|2427.8|2357.6001||2464|2640|2689|2581|2578.3999|2634.8|2524.8|2396.8||2375|2380|2338|2418|2339.3999|2325|2289.8|2351.8|2372.2|2440|2477.8|2405.2|2399.8|2387|2374|2350|2353|2330.2|2276|2248|2273|2240.3999|2140.6001|2180|2120|2073.2|2100|2101.3999|2018|2065|2116.2|2165.3999||2177|2197.2|2206|||2265|2280|2353.2|2328.6001|2300.3999|2344.2|2359|2202.8|2105|2196.2|2170.8|2110|2069.3999|2085|2020.2|1923.2|1860.2|1865.4|1883.2|1866.8|1875.8|1890.4|1870.2|1867.2|1862.8|1845|1838|1852|1889.4|1985.4|1942.6|1979.6|1980.8|1993.2|1992|1932|1895.4|1862|1838|1855.2||1875.6|1869|1824|1818.8|1798.8|1776|1751|1750.4|1776|1769.8|1801.2|1798.8|1809.2|1805.6|1824.8|1802.2|1836.6|1835.4|1854|1885.8|1900|1915.6|1884|1892.6|1898|1938|1930|1870|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|5.085|5.1545|5.227|5.188|5.0555|5.07|5.047|5.0315||5.049|5.0615|5.085|5.0975|5.102|5.1225|5.1575|5.146||5.1745|5.205|5.201|5.269|5.2825|5.301|5.285|5.3|5.338|5.3895|5.3615|5.314|5.307|5.2995|5.311|5.324|5.252|5.42|5.445|5.54|5.4865|5.341|5.3275|5.3985|5.3905|5.407|5.4025|5.44|5.417|5.495|5.4735|5.4305||5.401|5.4745|5.3485|||5.3|5.3405|5.319|5.3|5.261|5.277|5.18|5.16|5.23|5.263|5.285|5.2335|5.228|5.3015|5.3895|5.3735|5.344|5.159|5.1925|5.2155|5.2105|5.2145|5.157|5.227|5.225|5.155|5.19|5.203|5.175|5.21|5.205|5.1495|5.2395|5.2355|5.2165|5.283|5.277|5.228|5.192|5.2195||5.1645|5.116|5.09|5.0805|4.973|5.177|5.2015|5.316|5.3435|5.264|5.1965|5.113|5.1655|5.221|5.279|5.245|5.3105|5.32|5.356|5.3395|5.43|5.477|5.467|5.464|5.62|5.79|5.8465|5.657|5.5985|5.582|5.645|5.7145|5.83|5.898|5.583|5.6205|5.576|5.5885|5.4165|5.34|5.223|5.3215|5.36|5.3235|5.38|5.4235|5.217|5.298|5.2905|5.354|5.335|5.3735|5.3345|5.418|5.554|5.5585|5.628|5.6695|5.6555|5.6635|5.5775|5.642|5.6245|5.787|5.8065|5.818|5.8615|5.8|5.7625|5.794|5.741|5.9485|6.0225|5.75|5.8155|5.66|5.6735|5.335|4.9945|5|5.02|5.017|5.0575|5.04|5.0755|5.06|5.0785|5.018|5.009||4.865|4.882|4.898|4.868||4.938|4.97|5|4.9555|5|5|4.9585||4.8435|4.97|5.041|5.135|5.045|4.9985|5.0895|5.053|4.9485|4.944|5.114|5.078|5.11|5.149|4.9695|4.851|4.89|4.81|4.745|4.653|4.656|4.709|4.8235||4.878|4.8625|4.8805|4.939|4.931||5|5.234|5.1775|5|4.914|4.9985|4.987|4.857|4.9605|4.97|4.8455|4.8895|5.248|5.2345|5.25|5.271|5.2865|5.271|5.2965|5.045|4.9335|4.9055
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6083|6363|6445|6472.5|6356|6339|6127.5|6305||6236|5806|5701|5648.5|5634|5575.5|5740.5|5788.5||5786|5656|5615|5768.5|5868.5|5909.5|5756|5641.5|5594.5|5695|5758|5715|5699.5|5555|5516|5406|5377|5575|5499.5|5595.5|5722|5740.5|5771|5864|5892|5873|5888.5|5937|5755|5721|5599|5556.5||5376.5|5358.5|5212.5|||5169.5|5143|5101.5|5106|5105.5|5107|5073|5095.5|5140|5188|5174|5297.5|5325|5380|5287|5023|4994|5039.5|5122|5053|5167|5058.5|5063|5260|5243|5392.5|5179.5|5026.5|4948.5|4916|4890|4864|4932.5|4879|4853|4945|4884.5|4755|4396|4321.5||4252|4162|4050|4057.5|4012.5|4123.5|4223|4325|4307.5|4211.5|4270|4194|4253|4271|4364.5|4374.5|4445|4451.5|4498|4474|4519.5|4479|4379|4408.5|4470|4508.5|4627|4560|4563|4456|4529|4511|4677|4793.5|4863.5|4876|4752.5|4725.5|4661|4709|4719.5|4795|4858|4814|4852|4949|4991|5082|5174|5278|5220|5186|5092.5|5137.5|5246.5|5268.5|5281.5|5284.5|5312|5303|5170|5112|5088|5130|5136|5038.5|5037|5087.5|5115|5184.5|5023|5013.5|4987|4974|5037|4953|4937|4946.5|4944.5|4949.5|4884|4926.5|5098|5087|5457|5464|5483.5|5416.5|5416||5313|5315|5321.5|5394||5452|5469|5460|5347|5343|5392|5264||5350|5342|5425|5372|5460|5430|5549.5|5400|5318|5242.5|5392|5352.5|5445|5412.5|5317|5286|5450|5272|5170.5|4874.5|4870|4819|4897.5||4832|4839|4857.5|4975|4848.5||4826.5|4897|4738.5|4650|4745.5|4902.5|4810.5|4475|4522.5|4620|4561.5|4484|4844|5040|5130|5201|5140|5118|5163|5204.5|5050|4674.5
06207|13693|/equities/magnit_rts|MOEX|5362|5274.5|5170.5|5217.5|5135.5|5096.5|5070|4980.5||5010|4965.5|5030|5068.5|4970.5|4929|4919.5|5008||5098|5172.5|5155.5|5260|5297.5|5280|5169|5117.5|5197|5273|5107.5|4996|5062.5|5048.5|5014.5|4948.5|4924|5060|5087.5|5175|5168.5|4991|5060|5161.5|5183.5|5219|5210|5375.5|5410|5450.5|5484.5|5478||5534|5762.5|5744|||5685.5|5643|5599|5474.5|5424.5|5356|5346|5362|5449|5421|5432|5494|5512|5381|5384.5|5384|5040.5|5008|4992.5|5008|4995|5019.5|4979|4985.5|4971.5|4891.5|4910|4945|4933|5012.5|4980|4891.5|4982|4932|4910|4780|4945|4893.5|4796|4741.5||4770|4829|4706|4659|4702|4784|4799.5|4855.5|4900.5|4863|4910.5|4914.5|4782|4741|4912|4837|4859|4690.5|4722|4766.5|4879|4895|4906.5|4896|4956|4965.5|5080|5025|5057|4989.5|4962|4772.5|4805|4863|4710|4724.5|4671.5|4663.5|4475|4456|4535|4558.5|4590.5|4565|4564.5|4497.5|4474.5|4581.5|4728|4666|4642.5|4608|4523|4561.5|4671.5|4690.5|4688|4763.5|4738.5|4619.5|4622|4613.5|4618|4606.5|4632|4658.5|4614|4586|4675.5|4698|4768|4752|4782.5|4720|4690|4648|4476.5|4302|4303.5|4298|4259.5|4291|4307|4337|4225|4242|4332|4222|4202||4035|4156.5|4180.5|4140.5||4115|4076|3980|3820|3945|3950|3985.5||4004|3995|3929|3950|3846|3836|3869|3899.5|3832|3740|3827|3744.5|3615.5|3635|3616|3600|3640|3657|3619.5|3544.5|3508|3631|3575.5||3663|3694|3690|3702|3760||3690|3467|3380|3356|3215.5|3287|3205|3142.5|3165|3236|3196.5|3244.5|3362|3286|3321.5|3318|3372.5|3255|3262|3189|3190|3140
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|1804|1818.8|1810.2|1834|1827|1861.8|1851.8|1884||1908.2|1938.8|2010|2007|2013|2011.4|2007.6|2041.8||2002.4|2018.8|1997.4|2024.2|2039.8|2021.2|2004.8|2020.2|2013.6|2013.6|2023|2042|2037.6|2014.8|1990.4|1977|1962|1979.2|1990|1979.4|1959.8|1951|1950.8|1966.2|1935.4|1958.6|1967|1987.8|2017.4|2044.8|2059|2016||2005.6|2041.8|1984.8|||1980.8|1975.8|1999|2025|1982.6|1973.2|1979|2000.8|2007.4|2049.6001|2063.8|2086|2085.2|2111|2095|2110.3999|2126.6001|2114.8|2141.8|2160|2163|2174|2193|2280.8|2256.8|2197|2175.6001|2180|2155|2140.8|2166|2177.3999|2206.8|2227|2216.6001|2234|2250|2264|2242|2196.2||2119.8|2119.8|2090|2127.6001|2109|2151|2163|2242|2249.8|2257.3999|2269|2295.6001|2289|2256.8|2266.8|2268|2239|2167.8|2170.8|2152.6001|2156.3999|2198.2|2201.3999|2156.3999|2135|2156.2|2210|2200|2216.6001|2325.2|2307.2|2202.3999|2220|2222|2177|2228.8|2210|2129|2138.2|2143|2110.2|2182.2|2200|2268|2316.8|2390|2350|2299|2335.2|2337.6001|2314|2182.6001|2150|2128.8|2163|2080|2106|2079.8|2044|1986.6|1973|1999.4|1986|1985|2031.4|2043|2028|1975|1990|2005.8|1985|1915|1906.2|1911|1863|1851.2|1822|1827|1821|1811.8|1786.6|1822|1811.8|1808|1838.6|1873|1852|1754.8|1666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06209|13690|/equities/mmk_rts|MOEX|53.61|54.38|55.3|55.8|55.695|54.995|53.61|53.4||54.66|54.4|56.14|54.965|55.1|54.205|53.09|52.54||53.09|51.73|51.09|52.145|52.415|51.82|52.09|51.45|51.805|51.835|52.255|52.14|53.075|53.475|53.005|53.59|51.895|52.155|53.035|54.41|54.835|55.27|55.855|57.065|57.325|56.86|56.25|56.945|54.7|57.81|57.915|57.69||56.76|57|56.93|||55.835|56.92|58.43|57.945|56.31|54.725|53.475|51.98|52.5|53.01|52.8|51.94|50.95|48.83|48.18|47|47.415|47.495|44.84|44.395|45.29|43.6|43.48|42.85|42.675|42.52|42.12|41.92|41.78|42.075|41.855|42.56|43|41.66|40.85|41.07|39.15|39.19|39.04|38.8||38.7|37.8|37.19|36.425|35.52|35.95|36.735|37.27|37.56|36.295|35.6|34.87|34.925|34.845|35.505|35.25|36.085|35.86|36.6|36.795|37.115|37.615|38.3|38.15|38.63|39.16|38.95|38.4|38.07|39.265|38.915|39.51|39.61|39.35|38.515|39.12|38.63|37.44|36.98|37.48|36.355|36.93|37.195|36.97|37.68|38.33|37.85|38.6|38.825|39.585|39.63|39.78|39.665|39.89|40.365|39.505|40|39.915|40.105|40.085|39.39|39.535|39.615|40.005|40.175|40.095|39.76|39.96|39.285|39.9|40.395|39.125|39.16|38.8|38.79|39.16|38.3|38.1|38.325|39|38.57|37.67|38.64|38.675|38.31|38.14|38.56|37.95|37.605||36.985|37.2|37.71|37.71||39.01|39.375|39.83|39.6|39.315|39.92|40.55||41.08|42.78|42.635|42.99|42.505|42.52|42.585|41.6|41|40.44|41.83|39.69|39.44|39.27|38.16|38.1|38.62|37.75|37.84|37.01|37.12|37.5|37.95||38.1|38.5|39.13|39.5|39.51||40.26|40.35|41.67|40.7|39.12|40.01|39.8|39.12|39.32|38.73|38.78|37.93|39.84|39.34|39.85|40.18|39.95|39.03|39.88|37.92|38.1|38.48
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|167.75|167.19|166.36|167.9|167.87|169.01|169.03|168.48||167.43|169.56|170.62|174.33|177.65|173.31|172.6|173.28||169.5|165.55|160.98|164.5|162.88|165.29|163.28|160.11|160.76|164.09|161.32|158.2|158.64|158.89|158.99|157.28|157.62|160.51|160.51|162.89|162.8|158.66|159.57|164.22|166.89|160.16|159.9|159.76|159.5|158.5|159.49|160.33||160.91|161.37|159|||159.25|159.67|159.23|160.19|160.95|162.19|161.17|158.38|160.66|163.21|163.64|165.35|163|167.71|164.72|162.57|159|157.51|157.6|157.86|158.44|154.82|152.88|153.1|146.86|142.78|141.38|138.69|139.48|138.96|137.15|136.05|136.34|134.57|134.1|135.73|138.46|141.24|137.65|137.75||132.87|133.2|134.19|140.3|138.1|141.18|140.94|142.67|145.32|146.94|146.26|144.42|146.92|150.25|149.3|148.4|151.66|149.55|150.38|151.9|154.16|154.53|148.1|146.01|146.92|148.96|147.5|144.65|145.3|143.9|144.57|142.24|146.26|148.68|145.57|139.84|137.79|138.39|139.15|136.86|136.54|136.77|135.08|136.5|137.05|137.5|137.87|139.38|141.6|143.52|143.72|145.72|146.18|144.35|144.34|143.57|143.96|143.75|146.06|144.65|143.14|140.77|143.24|147.1|145.35|140.55|138.86|133.25|131.76|133.99|131.76|132|128.2|125.46|126.38|124.61|125.92|125.37|125.34|125.69|124.92|124.04|126.45|124.01|122.48|122.51|118.99|116.14|116.07||113.25|113.4|113.42|114.87||115.4|116|115.67|115.16|115|116.13|116.24||116.05|115.42|115.05|116.66|118.28|118.4|118.48|115.5|114.42|114.29|115.39|114.59|115.33|115.98|114.47|115.35|115.8|114.4|115.91|113.57|116.46|127.28|128.3||127.09|124.78|122.74|120.99|119.6||120.23|121.5|125.35|120.1|117.03|117.5|116.04|111|111.8|113.37|108.58|102.68|106.2|103.33|105.4|106.9|104.2|101.37|100.75|99|97.25|96.71
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|6.939|6.725|6.812|6.891|6.895|6.949|6.994|6.975||6.914|6.875|6.904|6.875|6.775|6.694|6.81|6.725||6.532|6.488|6.394|6.456|6.534|6.518|6.411|6.443|6.425|6.425|6.436|6.371|6.327|6.262|6.28|6.187|6.155|6.19|6.274|6.344|6.348|6.289|6.345|6.412|6.365|6.398|6.373|6.388|6.351|6.353|6.381|6.325||6.207|6.207|6.195|||6.152|6.145|6.151|6.109|6.015|6.055|6.06|5.945|6.033|6.067|6.014|5.945|5.985|6.035|6.126|6.126|6.179|6.184|6.178|6.106|6.134|6.052|5.975|6.01|5.993|5.995|5.913|5.765|5.755|5.75|5.777|5.661|5.702|5.653|5.706|5.745|5.754|5.736|5.65|5.616||5.551|5.493|5.442|5.511|5.47|5.546|5.581|5.609|5.555|5.537|5.561|5.533|5.529|5.555|5.626|5.641|5.671|5.664|5.685|5.681|5.777|5.763|5.743|5.814|5.853|5.845|5.808|5.716|5.736|5.725|5.69|5.663|5.832|5.9|5.83|5.872|5.849|5.831|5.742|5.803|5.819|5.84|5.824|5.826|5.872|5.908|5.862|5.882|5.913|5.91|5.887|5.912|5.888|5.884|5.958|5.955|5.92|5.929|5.962|5.973|5.93|5.89|5.905|5.93|5.937|5.991|5.97|5.944|5.876|5.921|5.899|5.824|5.79|5.775|5.765|5.74|5.693|5.675|5.642|5.627|5.582|5.651|5.608|5.6|5.62|5.658|5.702|5.642|5.629||5.579|5.581|5.542|5.536||5.599|5.567|6|5.5|5.475|5.412|5.371||5.442|5.51|5.505|5.484|5.491|5.474|5.507|5.47|5.424|5.415|5.348|5.296|5.345|5.363|5.342|5.349|5.477|5.401|5.395|5.288|5.278|5.33|5.404||5.391|5.387|5.373|5.412|5.397||5.45|5.355|5.302|5.273|5.235|5.31|5.273|5.206|5.313|5.335|5.315|5.289|5.525|5.535|5.639|5.689|5.63|5.633|5.551|5.433|5.465|5.402
06212|13691|/equities/mts_rts|MOEX|316.25|317.9|318.25|321.5|320.7|319.5|315.3|313.9||318.6|319|315.8|318.9|316.7|313.05|314.8|315.65||320.2|322.4|320.7|323.1|327.9|330.15|327.1|328.45|330.4|333.3|333.75|336|333.55|335.05|331.95|330.75|328.85|333.6|334.5|336.3|333.8|329.9|329.3|332.2|331.1|333|332.85|337.35|331.9|334.2|337.55|339.4||334.05|337.8|334.9|||331.2|330.25|327.65|327.9|326.45|326.75|326.85|325.3|328.05|325.9|321.4|320.7|318.95|318.65|324|320.8|318.05|317.55|316.85|317.55|321|322.85|321.65|321|318.8|319.05|314.85|319.55|317.7|319.45|321.6|324.7|323.15|321.7|318.95|322.15|322.6|324.7|323.65|323.4||319.25|315.95|311.6|313.1|313.15|316.2|317.25|318.4|320.45|321.15|320.8|316.2|321.75|321.75|332.6|330.6|330.8|329|335.15|332|340.2|343.25|340.45|338.3|338.7|339.1|344.4|340.2|337.2|339.35|339.45|337.8|337.45|339.75|338.75|336.95|333.7|331.7|332.2|336.1|332.35|335.8|336|335.4|335.8|339.5|335.9|341.75|348.7|346.65|344.75|344.25|341.5|341.9|342|341.9|341.95|340.2|337.9|337.5|329.55|329.15|329.75|332.75|333.95|335.7|333.3|327.55|325.6|329.8|326.7|323.25|321|321.95|323.85|322.2|322.75|321.55|321|319.7|317|315.7|314.95|315|321.1|336.6|338.1|334.6|330.85||330.45|325.95|324.3|325.45||324.7|325|327.35|326.05|325.75|328|323.8||322.8|326.85|329.15|325.5|326.25|323.5|329.7|326.7|319.6|320|324.05|326.5|331.9|332.2|327.1|328.7|332.55|327.25|325.5|320.15|315.15|318.45|323.6||325.3|320.3|318|320.4|316.55||319.6|319.2|313.5|311.4|306.8|314.25|309.7|302|306|305.35|303.4|304|310.95|308|310.95|310.45|313.85|308.7|308.85|295.6|299.3|297
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|216.02|215.16|215.2|217.78|216|213.74|208.68|210.2||213.3|216.16|226.8|222.2|224.2|222.12|217.28|211.94||214.64|208.7|204.68|207.36|208.12|207.44|208.2|206.5|207.24|207.7|213.06|211.16|212.52|213.4|212.4|211.7|210.42|215.06|217.78|219.18|220.32|220.62|222.9|223.88|219.2|219.06|219.52|222.82|214.68|218.38|219.36|225.36||215.86|216.86|214.2|||208.84|209.8|220.4|224.36|219.8|218.22|217.2|210.4|213.34|213.18|214.44|211.32|211.1|204.5|201.1|197.26|198.3|196.44|192.38|191|194.76|196.34|192.62|198.38|197.14|194.46|193.44|190.34|191.34|191|192.6|196.06|202.58|197.72|193.48|194.44|192.42|191.88|189.5|186.54||190.6|188.2|185.1|181.08|178.84|180.62|179.64|179.5|180.24|171.22|172.34|170.14|170.56|170.74|169.68|168.28|173.28|169.22|174.28|172.48|173.2|173.9|173.46|171.52|172|175|171.86|168.58|167.52|165.1|166.72|166.42|166.68|168.3|167.2|168.98|166.6|162.98|160.44|159.86|158.98|160.2|162.5|161.92|161.9|161.28|154.48|156.1|158.82|159.8|160.62|160.18|159.92|160.96|160.32|159.68|159.7|160.48|159.76|162.98|157.94|154.4|149.5|149.16|148.7|149.1|144.68|145.72|145.28|147.04|146.86|145.7|143.84|141.66|141.18|139.6|138.48|137.74|138.3|138.72|137.1|135.64|135.64|140.22|142.78|143.3|143.98|143.2|141.1||140.88|139.02|137.28|138.34||138.9|138.32|138.86|137.82|137.28|133.36|131.5||135.6|138.66|137|137.58|142|138.86|139.88|138.16|137.72|137.76|138.8|135.7|134|132.2|128.28|125.7|128.1|125.02|124.64|118.4|117.28|118.24|122.1||125|124.9|124.06|125.08|124.8||128.34|127.1|125.6|123.16|124.84|127.46|125.5|124.88|127.5|126.1|125.5|125.32|129.04|129.92|131.58|133.46|133|132.24|130|124.84|122.7|122.8
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|22596|22878|22846|24114|23746|23396|23164|22954||22348|22172|23304|23774|24268|23502|23204|24846||26156|28130|26702|26488|26208|26328|25390|25432|25342|25458|25804|25478|25766|25312|24770|24866|24364|25230|24996|25768|25982|26172|26538|26550|25826|25874|25796|26432|25976|25934|26290|26544||25024|24676|24314|||23682|23528|23620|23340|23220|23386|23760|23400|23438|23472|23378|23692|23944|24056|24048|23170|22842|23084|23188|23136|22906|21908|21476|21720|21570|21460|21578|21028|20734|20660|20720|20602|20780|20486|20448|20510|20626|20590|20138|19684||19512|19334|18864|18998|18548|19150|19514|19838|19672|19828|20192|19858|19682|19680|19792|19604|19534|19450|18924|18654|18782|19282|18840|18726|18762|18800|18826|18888|18780|18860|18758|18694|19300|19370|19270|19634|19492|19354|19528|19708|19890|20006|19924|19838|19916|19930|19394|19364|19670|19976|19830|20000|19942|19988|20500|20798|20710|20786|20930|20770|20426|20612|20438|20842|20886|20398|20018|19650|19620|19808|19618|19790|19060|18724|18234|18380|18394|18350|18112|17978|17826|17946|18550|18596|18970|18574|18260|19000|18754||18784|19196|19678|19850||19636|19122|19004|18926|19256|19472|19058||19482|20240|20248|20502|20400|20000|21824|22220|22026|22110|22544|22110|22118|22394|22002|22536|22952|21920|21474|20206|20104|20762|21016||20144|20224|19940|20034|20126||20478|20596|20054|20034|20150|20216|19614|19240|20036|19718|19520|19646|20702|20100|20650|21138|20164|19780|19590|19032|18998|18952
06215|13697|/equities/novatek_rts|MOEX|1443|1493.6|1540.2|1558.6|1532|1490.4|1467.2|1459.4||1395|1297|1318.8|1319|1298.6|1276|1293.4|1323||1338.6|1363|1330.4|1372|1399|1409.8|1370|1327.4|1347|1378|1399.8|1378.2|1339.4|1336.8|1336|1302.8|1266.8|1325|1340.8|1373.8|1373|1359.2|1352|1388.6|1377.2|1390.4|1375.8|1438|1425.6|1401|1405.4|1379.2||1301.2|1287.4|1250.4|||1261.4|1236|1236.8|1225|1205|1218.6|1219.4|1207.8|1236.8|1198|1194|1214.8|1215|1224.2|1236.8|1177.8|1198.4|1216.6|1224.2|1193.2|1222.6|1226.4|1199.4|1244.2|1251|1267.6|1269.6|1257.2|1264|1246.8|1261.4|1248.2|1253|1240.8|1198|1193|1188.2|1159|1094.4|1063||1030.8|1026|951.4|985.8|991.6|1032|1037.8|1058.6|1034.6|1043.2|1062.2|1066.8|1069.6|1067|1089|1077|1099.8|1090.8|1090.6|1097.6|1107.2|1070.6|1060.4|1050.4|1064|1073.2|1092|1081.4|1063|1054|1087.6|1092|1122|1125|1114.4|1118.2|1091.2|1077.8|1078|1092|1102.8|1113.6|1130.4|1095|1097|1106|1103|1096.4|1110.4|1138.4|1138|1141.4|1120.6|1127.8|1147.2|1154.4|1162.6|1180.2|1150|1153.4|1115|1107.4|1104.8|1108.4|1096.2|1066.4|1065.8|1089.4|1080.8|1089.6|1080|1082|1093|1082.4|1098.4|1099|1094|1086.8|1067.2|1069.8|1059.4|1036.4|1039|1025.8|1045.4|1034.4|1047.4|1048.6|1043||1022|1043.8|1045|1064||1076.2|1081.4|1079|1075.2|1072.2|1075.4|1060||1068.4|1092|1078|1080|1086.4|1067.6|1066.8|1066|1039.2|1029.6|1084|1068|1093|1096|1078.4|1093|1140|1077|1060|1008.2|1003|1002.6|1028||1032|1028|1060|1059.8|1030||1037.2|1040.2|1034.2|993.8|973.2|976.4|981.4|955|971.2|957.8|938.4|952|1007.2|1024|1062.6|1073|1053.8|1038|1006.2|987|953|891
06216|950026|/equities/united-company-rusal-plc`|MOEX|45.275|44.905|44.68|45.81|43.99|43.77|41.315|39.86||39.6|39.1|40.77|39.775|39.39|38.93|40.03|39.775||41.35|40.37|39.045|38.485|37.495|37.415|36.75|36.815|36.9|37.585|36.5|35.385|35.3|35.79|35.24|35.235|34.865|35.55|35.565|36.055|36.28|36.435|36.49|37.57|37.185|37.53|37.535|38.145|37.83|38.53|39.205|38.03||36.91|37.245|36.14|||35.42|35.395|35.765|34.77|34.66|34.99|35.67|35.38|36.79|38.055|39.845|40.355|39.8|39.72|39.85|38.82|39.755|40.11|39.79|39.205|39.615|38.71|37.585|36.64|36.505|36.695|36.695|36.595|36.29|35.985|34.38|33.815|33.775|33.025|32.31|32.315|32.395|32.37|31.425|31.53||31.695|31.185|30.405|30.815|30.305|31.68|32.515|32.835|32.98|32.68|33.335|33.3|32.375|32.46|33.27|32.81|32.42|32|31.66|30.95|31.215|31.3|31|31.16|31.4|32.19|32.7|||||32.64|33.495|32.465|32.565|33.4|32.72|32.045|31.9|31.24|31.3|31.825|31.55|31.03|31.315|31.57|30.67|31.015|31.65|32.07|32.245|32.145|31.105|30.955|31.27|30.49|30.635|30.75|30.835|30.695|30.555|30.865|30.33|30.34|30.345|29.29|28.845|28|28.035|28.2|27.75|26.98|26.56|26.85|26.235|26.005|25.94|25.905|26|25.8|25.4|26.21|26.445|26.505|26.95|26.695|26.535|26.65|26.15||26.28|26.44|26.38|26.24||26.55|26.5|26.98|26.815|26.885|27.25|26.785||26.77|27.525|27.8|27.75|27.65|26.92|28|28.21|28.095|27.81|28.3|27.695|27.43|26.73|26.2|26.235|26.265|25.8|25.73|25.22|25.4|25.35|25.79||25.8|26|26.17|26.43|26.18||26.37|26.51|26.15|26.05|25.71|26.195|25.79|25.495|25.705|25.6|25.75|24.975|26.005|25.35|25.885|26.025|25.75|26.05|25.755|24.83|24.955|24.755
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|4179|4170|4147.5|4201|4114|4064|3844|3831||4073|4226.5|4490.5|4602|4703.5|4480|4330|4557.5||4938|4884.5|4573.5|4420|4765|4739|4753|4726.5|4883|4665|4969|4650|4185.5|4023|4016|3867.5|3662|3846|3560.5|3901|4014.5|3980|4057|4001|3972|3795|3805.5|3636.5|3491|3530.5|3382|3376.5||3257|3348.5|3229.5|||3289.5|3232|3290|3150.5|3149|3222|3231|3264|3264.5|3211.5|3357|3201|3069|3164.5|3294|3301|3471|3422|3556|3614.5|3184|3059.5|3071|3025|2944|2954|3033|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|27.07|27.36|27.195|27.22|27.27|27.655|27.65|28.12||27.935|27.61|27.755|28.055|27.93|28.65|28.705|28.99||28.78|28.415|28.08|28.38|28.93|29.12|28.85|28.97|29.395|28.675|29.005|29.03|29.19|29.75|30|30.57|29.92|30.495|30.99|31.635|32.15|31.995|32.305|32.4|31.675|31.59|31.45|31.835|31.745|31.82|31.98|32.54||33.44|33.425|32.495|||31.15|31.24|30.72|30.89|31.14|31.295|31.29|31.68|31.8|32.24|31|30.975|29.745|29.29|29.72|29.95|30.3|30.335|30.645|30.86|30.635|30.1|27.505|27.535|27.93|27.12|26.8|27.08|27.62|28.01|28.33|28.365|28.695|28.41|28.595|28.43|28.265|28.6|29.255|28.415||27.515|27.56|27.41|28.155|27.015|27.375|27.105|28.01|28.33|29.76|30.25|29.96|29.925|30.07|31.125|30.305|31.19|31.93|32.9|33.05|33.11|33.815|33.815|33.85|33.6|34.45|34.68|33.165|33.79|33.325|33.815|34.265|36.02|37.9|37.62|37.345|36.8|35.57|35.525|35.285|35.105|35.945|35|35.1|35.415|36.8|36.255|36.95|34|34.18|31.91|31.285|31.1|32.19|32.155|32.9|33.54|31|31.285|31.7|30.205|32.805|34.265|34.65|35.92|36.585|37.28|38.7|38.805|40.11|39|37|38|36|29.22|26.76|26.82|26.15|26.07|26.5|26.25|26.88|25.66|24.1|23.29|23|22.8|23.5|23.695||22.96|27.49|27.4|28.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|3947|3985|3911|3947|3957|3961|3980|4060||4105|4020|4181|4069|4034|4048|3957|3929||3903|3842|3733|3779|3776|3738|3698|3669|3621|3652|3667|3700|3699|3662|3629|3641|3644|3682|3623|3697|3641|3480|3453|3402|3424|3476|3375|3358|3385|3345|3401|3374||3311|3360|3187|||3136|3150|3097|3111|3132|3269|3251|3186|3180|3136|3128|3130|3058|3065|3071|3072|3070|3071|3045|3055|3080|3083|3007|3039|3049|3049|3086|3090|3098|3078|3106|3103|3087|3025|3009|3012|3025|2968|2969|2829||2828|2820|2800|2796|2847|2792|2770|2799|2755|2773|2798|2806|2829|2790|2843|2831|2858|2850|2866|2853|2877|2864|2859|2827|2858|2857|2817|2746|2730|2702|2684|2720|2760|2728|2727|2770|2746|2736|2741|2757|2760|2799|2779|2749|2750|2734|2765|2718|2761|2797|2769|2776|2776|2797|2805|2792|2808|2802|2802|2750|2705|2700|2696|2704|2721|2728|2650|2689|2673|2696|2652|2620|2613|2599|2577|2592|2608|2599|2612|2604|2614|2550|2563|2594|2620|2616|2621|2590|2626||2643|2603|2604|2630||2662|2677|2686|2653|2701|2747|2753||2789|2824|2801|2785|2818|2816|2839|2819|2802|2788|2875|2812|2800|2796|2789|2738|2774|2744|2734|2756|2733|2752|2745||2730|2725|2757|2742|2765||2701|2761|2790|2735|2719|2705|2765|2692|2644|2627|2600|2615|2587|2547|2542|2575|2560|2480|2443|2430|2439|2431
06220|13789|/equities/pik_rts|MOEX|755.6|744.1|743.5|729.6|739.8|746.3|754.1|760.1||761.3|769.1|773|778.1|757.3|770.8|780|775||785|784.9|763.8|761.9|766|764.5|755.9|735|748|767|780.1|759.8|747|736.7|733|698.7|706.9|677|685.3|695.5|680.3|654|645.7|643.3|641.4|611.2|597.9|591.2|589.3|594.2|595.2|596||596.6|598.8|597.9|||595.9|593.6|592.8|586.1|579.6|582.2|582.1|578.7|580.6|586.4|587.6|585.6|578|582.5|587.7|583.7|594.1|594.3|593.4|594.4|593.4|594.6|596.5|594.6|593.6|595|598.8|595.8|595.1|597.2|596|597.2|593.2|587.4|587.5|591.9|587.4|591.2|582.1|583.1||567|564.5|569|573.4|567.2|576.2|584.5|596|600.8|600|604.7|600|598.3|583.6|586.2|578|567.2|567.9|568.9|572.1|570.9|570.4|567.2|570.3|568.2|569.4|564.2|559|557.7|559.6|550.8|549.4|559.1|562.2|569|570|564.1|564.8|564.1|566.9|553.2|558|534|527.2|536|525.2|506.2|497.6|496|499|496.5|495.2|495.9|494.5|493|491.8|498.5|497.7|495.1|500.2|488.2|493.5|498.6|497.6|497.8|502.9|506|486.9|489.5|498.6|480.5|463.6|454.7|447.9|456|454.5|434|431|428.3|425.8|424|400|409.8|416.2|420.1|424.2|428.7|425.2|427.9||425|427.5|424.8|422||425.1|419.9|416.5|412.1|414.4|409.9|400.6||395.7|396.3|395.1|398.2|389.8|387|383.5|378.8|377|383.9|381|372.2|370.1|369.4|368.3|369.4|369.4|375.5|368.5|364.1|368|373.5|378.3||379.9|382.9|386.4|390.6|392.4||391.5|392.6|395.6|391.1|391|391|390.9|383.4|393.8|389.6|391.7|385|395|391|398|398.7|402.9|397.7|403.2|411.6|414.2|408.5
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|1550.1|1539.1|1529.8|1526.9|1523.8|1549.8|1510.3|1540.1||1501.5|1472.5|1500.7|1518|1497.1|1503|1529.1|1577.1||1620|1600|1586.7|1612.1|1651.2|1670|1647.3|1632.9|1654.2|1669.7|1681|1675|1670.8|1707|1712|1746.5|1640.1|1665.9|1658.7|1708.4|1742.4|1720|1700.1|1708.2|1659.6|1689.3|1666.1|1707.7|1734.3|1732.5|1761|1783||1841.9|1853.5|1831.2|||1735.1|1734.2|1689.8|1693|1696.3|1699.6|1685.9|1691.1|1679.6|1705.9|1637.7|1623.6|1598.6|1639.7|1642.7|1646.6|1663.7|1633.1|1628|1657|1667|1676.4|1593|1610|1630.3|1587.8|1607.2|1645.8|1694.6|1694|1705.3|1696.2|1718|1732.1|1713.7|1700.7|1714.7|1762|1925.1|1848.2||1795.7|1755.5|1672.3|1694.2|1696.8|1770.3|1750.1|1768.8|1783.4|1773.6|1772.5|1796|1786.8|1780.8|1798.9|1723|1724.1|1701.6|1675|1680.9|1662.1|1717.6|1712.9|1690.8|1680|1725.9|1706|1672.5|1694|1614|1659.6|1688.7|1750.4|1772.1|1896|1884.4|1883.3|1917.5|1916.9|1911|1948.1|2005.5|1932|1925|1984|2049.3|2004.9|2025.3|1943.3|1985.2|1938.8|1921|1913.8|1928.8|1895|1956|1960.2|1892.1|1917.5|1880.1|1810.1|1934.9|1927.9|1963|1946.9|1894.1|1846.4|1849.8|1805.3|1821.9|1781.1|1800|1679.8|1636.6|1575|1512|1498.1|1450|1437|1449|1423|1433|1438|1436.2|1430|1422.8|1405.1|1399.5|1388.5||1392.8|1364.9|1338.6|1327.8||1348.7|1324.6|1315|1289.6|1288.9|1281|1283.7||1356|1306.6|1286.5|1245.9|1235|1309|1309.5|1398.2|1409|1413.5|1438.6|1408.4|1449|1503.3|1480.5|1474.3|1522.1|1518|1529.9|1507|1478|1484|1465||1503.1|1496.5|1534.1|1543.2|1529||1535.6|1498.4|1566.6|1568|1560|1558.2|1524.8|1453|1427.8|1402.9|1435.5|1432|1498.8|1435.4|1408|1396.1|1324.5|1307|1326|1297.4|1333.3|1283.5
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|14299.5|14264|14175.5|14089.5|14110.5|14231|14107.5|14513||14500|14064|14401.5|14505|14260|14027|14120|14091||13929|13948|13772.5|14099|14400|14470.5|14390|14394|14404.5|14530.5|14550.5|14600|14454|14599.5|14893|14793|14305.5|14669.5|14860|15119|15048|14835|15059.5|15055|14690.5|14840.5|14840|15080|15426|15419.5|15489|15396||15792.5|15987.5|15948|||15245|15229|15175|15183|15195|15191.5|15102|15650|15320|15286|14750|14899.5|14393.5|14212.5|14429.5|14580|15061|14740|14360|14503|14656.5|14859|14530|14640|15020|14570|14630|14785|15410|15490|15770.5|15790.5|16035|16295.5|16033|15880|16432.5|16615|17697.5|17195||16670.5|16319|15536.5|15601|15935|16499|16141.5|16527|16768.5|16800.5|17130|17268.5|17399.5|17318.5|17430|16655|16850|16981.5|16883|16566|16401|16962.5|16737|16352|16250.5|16658|16423.5|16335.5|16335|16309.5|16285|16460|16930|16947|17270|16943|16950|17067|16806.5|16735|17023|17431|17266|16951|17529.5|17868|18085.5|18366|18170|18344.5|17985.5|17966|17686|17830|17633|17948|18152.5|17419|17460|17301.5|16834|17753|18067.5|18592|18169.5|17380.5|16850|16949|16240|16650|16580|17248|15265|14498|13920|13484.5|13342|13225|13168|13270|12819.5|12852|13170.5|13280|12914|12707|12491|12220|11974||11970|11890|11738.5|11673||11583.5|11336.5|11067.5|10850|10742|10345|10520||10888|10589.5|10465|10149|10246|10688.5|10567|11142|11400|11673|11340|11262.5|11628|11975|11814.5|11925|12073.5|12110|12257|12306|12350|12295|11979||11973|11839|11920.5|11832|12023||12110|11935.5|11916.5|12081|12095|11951|12209|11794.5|11635|11685|11940|11472.5|12150|11525|11401|11260.5|11050.5|10970|10818.5|10394.5|10354.5|10038
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|803|811.5|814.5|825|818|808|809|807||801|786.5|807|820|816|806|806.5|809||826.5|848.5|836|862|874.5|887.5|876.5|868|851|857.5|815.5|776.5|782.5|778.5|764.5|752.5|740.5|753.5|757|768|770.5|776|771|775|774.5|773|761.5|780|776|767.5|771.5|778||771.5|779|766|||762|760|759.5|784|778.5|779|782|749|746.5|756|772|784.5|806|821|800|1015|1051.5|1064|1079.5|1088.5|1106|1115.5|1111|1131|1148|1117|1100|1122|1157|1160.5|1274|1275|1282.5|1242|1237|1232|1225|1238|1222|1220.5||1186|1191|1169|1217.5|1162|1158.5|1169|1203|1206|1213|1220|1236|1265.5|1274|1305|1322.5|1324|1310.5|1347.5|1340.5|1350.5|1351.5|1355.5|1346.5|1345|1377|1370|1349.5|1292|1289|1245|1231|1240|1275|1241.5|1230|1191.5|1192.5|1218|1206.5|1226.5|1247|1219.5|1229.5|1275.5|1300|1331.5|1337.5|1352.5|1371|1393|1393|1409.5|1420|1414.5|1449|1438.5|1449|1472|1435|1455|1501|1494.5|1459|1447.5|1434.5|1435|1437|1387.5|1370|1330.5|1311|1305|1326|1338|1205|1340|1320.5|1313|1302.5|1272|1304|1283.5|1277.5|1254|1320|1339.5|1273.5|1253||1229.5|1219.5|1220|1225||1199|1186|1212|1106|1029|1005.5|983.5||999|1024|1042.5|1025|1005|995|996|991.5|974.5|981|996|1003|1019.5|1001|996.5|994|999.5|1007|940|889.5|878|915|962.5||930.5|910|932|935.5|921.5||925.5|918|901|902.5|891|915|897|883|900.5|905|902.5|905.5|935|878.5|883.5|875|874.5|874|842.5|823|830|838
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|544.05|555.85|571.2|576.4|572.25|572|561.15|570.6||561|540.1|533.8|526|524.1|523.35|529.35|518.25||516|512.75|506.85|515.15|525.6|521.45|509.35|496.8|491.45|494.8|501.75|493.95|489.2|489.95|482|478.35|473|483.4|481.25|493.95|495.6|494.25|498|510.65|510.7|516.5|512.2|505|485.95|474.4|473.25|478.2||453.7|449.35|436|||435.1|434.6|435.65|436.25|436.35|430.15|430.7|423.95|440.65|442.65|444.4|451.5|441.8|447.25|450.9|435.6|432.75|439.45|444.8|435.35|448.75|446.4|449.5|461.2|464.75|473.3|472.2|469.6|464.8|451.85|452.9|438.85|430.95|419.35|412.3|419.35|414.55|395.4|382.35|382.4||374|359.2|349.8|353|350.9|372.5|374.55|379.85|381.8|383.55|384.6|381.55|382.95|380.2|385.4|378.85|384.15|386.55|392.5|388.85|390.2|390.6|380.45|385.45|383|384|385.9|381.4|376.7|370.75|374.8|368.3|376.5|382.55|385.75|385.3|374.45|370.05|366.9|371.8|367.9|371.4|372.5|366.2|371.5|373.9|373.2|380.65|389.65|397.5|392.8|388.65|382.8|381.6|388.5|391.85|389.55|387.95|387.3|377.85|367.2|368.25|367.15|369|364.5|359.8|356.45|356.9|355.85|360.4|355.4|358.25|359.75|360|364.7|364.45|361.35|359.85|361.1|358.45|355|354.95|364|364.25|366.15|365.85|368.8|365.35|366.05||361.8|365.5|367.05|371.5||373.6|375.65|376.15|373.65|371.75|371.4|366.15||376.1|400.3|402|400.15|401.95|390.05|396.95|387|378.7|376.2|377.45|374.9|374.4|373.95|364.5|367|380.25|376.5|375.05|350.05|347.15|348|351.1||348|343|336.65|342.5|331||335.65|337.95|325.1|322.9|324|335|321.95|304|307.9|313.9|305.75|307.25|330.95|336.7|344|353|341.5|339.5|343|345|340.5|321
06225|21316|/equities/rosseti-ao|MOEX|1.5899|1.6268|1.6663|1.687|1.6641|1.6627|1.6644|1.6913||1.68|1.6673|1.6753|1.7037|1.703|1.698|1.696|1.7056||1.7109|1.7127|1.7319|1.759|1.7675|1.7398|1.7272|1.7169|1.7337|1.71|1.6927|1.6876|1.6652|1.6411|1.63|1.6315|1.6145|1.67|1.6593|1.6889|1.698|1.6668|1.669|1.707|1.7073|1.724|1.7044|1.722|1.7331|1.7458|1.7661|1.7733||1.7635|1.775|1.7735|||1.7702|1.781|1.8192|1.7125|1.7135|1.7319|1.7039|1.7|1.7052|1.736|1.7118|1.6763|1.662|1.6626|1.6819|1.6891|1.7|1.708|1.7081|1.6937|1.7128|1.7173|1.6934|1.726|1.73|1.7093|1.7124|1.7265|1.7|1.6755|1.685|1.6731|1.6901|1.6619|1.6558|1.6715|1.605|1.5915|1.5625|1.532||1.4867|1.492|1.4452|1.43|1.3795|1.4515|1.4748|1.5048|1.4255|1.382|1.3932|1.3643|1.3939|1.4038|1.4279|1.4061|1.4295|1.4196|1.4313|1.4348|1.4515|1.4688|1.453|1.4487|1.4785|1.472|1.488|1.4679|1.4941|1.4743|1.4993|1.492|1.5371|1.5268|1.462|1.4802|1.4716|1.481|1.4483|1.4518|1.448|1.457|1.4436|1.4588|1.4701|1.4845|1.4525|1.4844|1.514|1.5093|1.5095|1.5224|1.5199|1.53|1.591|1.5727|1.5782|1.5915|1.603|1.5935|1.5937|1.5858|1.585|1.5992|1.6175|1.62|1.6336|1.592|1.5602|1.6112|1.5886|1.6024|1.6065|1.6019|1.61|1.6388|1.5542|1.5135|1.5098|1.5049|1.512|1.554|1.534|1.544|1.545|1.522|1.544|1.549|1.54||1.494|1.529|1.505|1.527||1.554|1.532|2|1.549|1.562|1.555|1.557||1.462|1.564|1.55|1.576|1.611|1.6|1.65|1.716|1.735|1.653|1.581|1.577|1.609|1.529|1.448|1.398|1.389|1.316|1.312|1.287|1.3|1.305|1.308||1.29|1.288|1.29|1.288|1.287||1.283|1.304|1.271|1.257|1.226|1.243|1.229|1.21|1.236|1.266|1.259|1.256|1.332|1.305|1.347|1.339|1.299|1.24|1.29|1.2|1.2|1.167
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|107.74|109.77|110.98|109.46|108.51|108.6|106.93|107.44||107.92|106.8|109.92|110.01|109.67|108.85|108.95|109.5||108.31|109.25|108.91|104.32|104.13|104.99|104.31|102.7|103.28|104.92|105.6|104.13|104.46|103.9|102.36|103.03|101.03|104.54|103.61|105.5|104.64|103.09|101.17|101.49|98.76|99.9|98.93|98.94|99|99.17|99.58|100.29||99.16|100.38|96.86|||96.52|95.91|95.22|94.95|94.74|93.99|94.49|94.35|95.29|95.6|95.71|95.64|96.22|96.27|97.03|96.98|97.5|96.53|97.68|97.25|96.24|95.9|95.67|96.18|94.85|95.03|95.2|95.5|94.84|95.17|96.49|95.74|96.1|96.89|96.29|95.15|95.9|95.6|93.97|93.89||93.27|93|92.38|92.45|92.26|93.83|95.14|95.35|94.71|94.05|95.04|93.68|94.18|93.48|94.99|94.41|93.89|92.9|94.8|95.56|96.21|95.98|97.02|96.87|98.41|99.44|99.25|98.5|96.79|98.21|97.28|96.73|97.56|96.98|96.7|96.19|95.37|94.92|94.82|94.5|95.01|96.46|97.23|96.88|95.97|97.29|96.63|97.14|96.95|97.81|96.91|97.79|96.62|97.45|101.5|100.15|99.94|99.28|98.18|97.48|97.25|96.83|96.11|96.56|97.74|93.28|90.7|89.88|90.22|91.24|90.23|90|89.5|89.63|89.87|88.1|88.64|86.98|86.7|86.5|85.7|86.85|87.03|85.6|86.6|88|89.1|88.09|87.63||87.7|87.7|89.12|86.96||85.26|86|86.8|84.5|82.69|82.56|82.68||84|84.98|84.9|84.2|84.9|85|84.72|84.44|83.5|82.92|82.4|81.21|81.52|82.03|81.62|81.46|82.2|82.84|82.38|80.88|81.95|80.15|81.8||82.55|81.94|81.6|82.42|82.76||82.1|82.7|81.9|79.12|77.38|78|77.23|77.08|78.06|78.26|78.13|77.81|78.7|77|78.17|78.45|79|78.67|76.53|73.59|72|72
06227|13754|/equities/gidroogk-011d|MOEX|0.807|0.8146|0.8136|0.814|0.8132|0.8144|0.8131|0.8172||0.8064|0.7956|0.7985|0.8059|0.7894|0.7818|0.778|0.7789||0.7976|0.8036|0.8087|0.811|0.81|0.8131|0.809|0.7972|0.7925|0.8001|0.8022|0.7921|0.7963|0.7856|0.7825|0.7838|0.777|0.7924|0.787|0.7912|0.7919|0.7867|0.7935|0.807|0.8054|0.8076|0.7969|0.8054|0.8032|0.8188|0.8255|0.7941||0.7896|0.7918|0.7834|||0.7821|0.7848|0.7875|0.7825|0.7786|0.7794|0.7726|0.764|0.7672|0.7735|0.781|0.767|0.7785|0.7827|0.7855|0.7815|0.7783|0.7857|0.7825|0.781|0.777|0.7788|0.7805|0.782|0.776|0.7545|0.7609|0.7613|0.7617|0.7541|0.7557|0.754|0.7646|0.7661|0.7629|0.7532|0.7635|0.7654|0.7413|0.7413||0.7362|0.7326|0.7183|0.726|0.7101|0.7247|0.7234|0.7319|0.7359|0.723|0.7206|0.694|0.7145|0.721|0.7311|0.718|0.7216|0.7168|0.7297|0.758|0.7639|0.7724|0.7692|0.7654|0.7609|0.7579|0.7581|0.754|0.76|0.7538|0.7629|0.7551|0.7697|0.7605|0.749|0.7515|0.744|0.7455|0.7434|0.7365|0.7218|0.7277|0.7265|0.729|0.7308|0.7375|0.73|0.7465|0.745|0.7597|0.7322|0.7337|0.72|0.7294|0.7463|0.7477|0.7494|0.7532|0.7514|0.754|0.7495|0.75|0.753|0.7614|0.765|0.7691|0.7694|0.7635|0.7615|0.7732|0.7421|0.7451|0.7463|0.758|0.7672|0.7711|0.7745|0.755|0.7514|0.7524|0.7587|0.7553|0.7662|0.76|0.776|0.7565|0.7793|0.7745|0.7672||0.7367|0.7568|0.748|0.7768||0.812|0.82|0.8138|0.8216|0.8246|0.8333|0.7889||0.78|0.793|0.7799|0.7888|0.7414|0.7202|0.7092|0.7055|0.694|0.6929|0.6957|0.6934|0.6879|0.67|0.6562|0.652|0.665|0.6795|0.6615|0.6385|0.6313|0.6524|0.64||0.6343|0.6332|0.631|0.6388|0.6313||0.6301|0.6416|0.6256|0.6202|0.6118|0.6294|0.6252|0.6159|0.6037|0.6156|0.6016|0.5969|0.625|0.6135|0.6312|0.637|0.6357|0.631|0.6431|0.627|0.6223|0.6079
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|279.25|283.35|292.33|292.74|284.93|286|282.24|285.79||277.5|274.75|278.01|279.1|273.58|270.17|270.71|271.9||273.71|271.34|266.99|270.9|270.9|271.81|266|264.7|265.9|268.98|275.2|271.7|270.11|263.53|263.15|263.8|258.11|265.96|265.5|269.34|265.3|268.25|274.4|279.8|278.19|279.79|276.9|284.79|283.78|289.99|289.49|283.64||272.93|275.2|272|||271.65|272|274.7|270.64|269.32|270.1|262.04|261.79|270.16|278.5|278.35|278.7|279.95|283.73|282.2|276.89|275.49|274.36|270|263.14|264.06|260.81|249.63|251.59|250.1|251.91|247.33|239.7|239.42|240.27|242.71|245.7|247.99|242.99|242.08|244.2|236.1|228.05|217.5|216.7||209.2|204.5|200.99|205.58|204.73|207.64|211.1|214.5|210.21|210.33|209.54|202.78|201.17|203.85|207.83|205.03|206.18|205.38|207.97|210.6|211.18|208.89|208.8|227.23|229.14|225.48|228.63|228.24|228.17|228.5|229.88|226.25|230.3|231.46|231.06|231.5|227.37|221.07|220.6|218|217.68|221.32|222.21|218.32|222.57|227.64|226.1|226.3|226.23|227.8|228.08|231.81|231.22|232.48|239.4|236.3|237.8|239.99|241.39|242.4|232.65|225.99|227.28|226|226.4|227.16|226.72|221.57|218.15|219.18|215.53|216.9|215.97|215.41|216.71|215.73|213.89|210.81|211.35|211.09|209.5|208.39|212.28|209.11|210.97|210.53|214.61|210.95|209.6||203.22|205.8|203.15|206.92||207.3|206.4|207|203.77|208.14|207.76|207.32||208.35|212.53|217.23|220.3|219.1|213.1|221.5|212|203.66|200.5|205|198.51|194|191|188.9|192.4|193.98|189|188.93|183.85|183.81|187.31|191.4||196.02|195.51|195.7|194.75|193.69||197.25|195.8|192.8|188.9|188.91|190.94|190.2|186.05|189.32|191.8|188.5|186.07|197.37|198.26|201.99|203.61|200.29|197.63|190.7|185.64|186.95|184.78
06229|13712|/equities/sberbank-p_rts|MOEX|255.79|257.65|263.33|264.86|260.39|258.47|258|258.86||252.75|250.24|252.3|252.75|250.1|249.4|249.51|250.26||251.48|249.64|247|248.39|248.64|249.75|245.33|243.29|245.16|247.89|250.84|247.86|247.13|242.04|242.07|242.79|237.78|244.85|243.98|247.1|244.61|244.2|248.8|254|252.3|253.8|250.34|255.35|252.93|257.69|256.92|252.49||246.2|247.26|245.39|||242.06|243.85|245.44|241|240.26|242.01|237.12|233.65|243.25|249.05|246.97|245.33|246.26|250.95|251.29|249.4|248.84|248.6|245.5|238.55|238.25|235.17|229.25|229.91|227.86|229.9|225.18|221.77|221.49|220.89|222.7|223|224.22|221|221|221.87|218.19|212.31|204.79|205.01||199.78|196.25|192.91|195.06|193.04|196.7|197.98|200.3|196.97|197.59|197.43|193|192.99|195.25|198.62|195.4|198.6|198.76|200.5|201.1|201.49|202.62|202.25|220.02|221.8|219.98|221.47|220.9|220|221.8|222.24|219.25|222.14|221.89|222.11|221.87|218.3|214.31|211.4|211.17|211.04|213.93|214.35|210.4|214|217.16|215.5|215.54|216.6|217.4|216.99|218.95|217.71|215.5|218.15|216.3|217.79|219.27|220.01|220.5|214.06|210.64|210.6|209.45|209.35|210.4|209.82|205.47|203.33|202.87|200.47|201.29|199|198.4|199.36|198.35|197.74|195.19|193.86|193.21|192.17|190.87|193.49|192.46|193.48|193.25|196.91|193.47|192.6||188.76|190.6|187.6|190||190.5|191.01|191.09|189.8|191.29|193.2|191||191.4|195.85|198.45|200.5|200.3|193.1|198.99|192.5|184|181.6|185.5|178.8|177.22|176.8|176.66|176.79|177.88|174.59|177.14|172.28|172.63|174.62|177.9||179.79|180.02|181|178.49|176.34||177.2|177.5|176.12|172.43|171.46|172.64|171.9|167.65|171.37|174.1|172.16|172|180.36|181.4|185.34|186.6|185.17|183.74|179.88|175.5|174.34|174.1
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1411.4|1417|1435.2|1436.2|1408|1361|1334.4|1315.6||1339|1333|1375.4|1360|1366.8|1343.6|1341|1304.4||1334.6|1308.4|1280.8|1293|1301|1287.8|1287.2|1277.2|1283|1287.6|1296.4|1287|1299.6|1284|1287|1278.4|1262.8|1279.6|1280.6|1316.2|1313|1320.4|1344.4|1340|1340.4|1347.8|1344.8|1367.6|1315.6|1332.8|1351.2|1369.2||1326.4|1334.2|1343.2|||1323.2|1337.8|1374.4|1363.4|1321.2|1298|1286.2|1252|1263.6|1251|1269|1267|1268.6|1224.6|1204|1170.2|1165.8|1163|1188.8|1146.6|1159.4|1144|1131.8|1147.2|1147.2|1128|1139|1115|1107.2|1105.4|1117.8|1116.2|1132|1109|1091.4|1096.4|1093.2|1098|1090.8|1081||1107.2|1093|1085|1056|1040.2|1062.8|1063|1067|1061.8|1009.2|1005.8|988|995.2|1001.8|1005|993|1010|999.6|1000.2|994.8|998.8|1005.4|1001.6|996.6|992|1008|983|984.6|975|968|976.2|972.2|976|989.8|987.2|997|987.4|968|966|943.6|928.6|929.6|947.4|943.6|951|946.4|931|943.6|952.2|962.4|962.8|962.6|960.2|957.8|966|960.8|968.4|965.6|970|973.6|944.4|933.2|924.8|939.8|940.6|934.6|916.8|912.6|908.4|925.4|919.2|909.6|894.2|889.6|896.6|894.2|887.6|878.2|879.8|883.8|876|872.8|880.2|876.2|894|892.2|901|884.2|869||864|854.8|851.6|861.4||872|870.6|872.2|874.4|883.6|880|879.2||939|950.4|948|944|949|940.6|954.6|945|939|934.6|940|919.4|905|908|872|863.6|884.4|862.4|861|824.2|823.4|838|853.4||871.4|869.2|870.6|873.2|871||889.6|875.6|870|869|862.4|870|868.6|866|874.2|864.6|857.4|861.2|899|882.2|900|905|899.2|888|892.8|882|859.6|848.4
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|34.04|34.875|35.925|36.095|36.325|35.715|35.47|36.075||34.98|33.495|33.585|33.325|32.59|32.5|33.59|33.805||33.83|33.83|33.495|34.195|33.935|34.05|33.72|33.675|33.795|34.115|34.5|33.87|33.905|34.18|34.115|33.99|33.47|34.27|34.27|34.925|35.055|35.02|34.885|35.925|36.045|36.205|36.495|37.52|37.285|37.635|37.605|37.705||36.745|36.75|36.11|||35.985|35.69|35.26|35.06|34.955|34.97|34.84|34.46|35.09|35.06|35.2|35.155|35.56|35.5|35.5|34.755|34.67|35.115|35.4|35.285|35.6|35.435|35.505|36.875|36.955|37.475|37.07|36.99|36.44|36.735|36.93|37.015|37.77|35.785|35.85|36.575|36.72|36.8|35.54|35.78||34.305|34.01|32.92|33.415|32.4|34.045|34|34|33.705|33.675|34.115|34.01|33.845|33.8|34.315|34.21|34.595|34.585|35.26|35.26|35.845|35.915|35.225|35.285|34.685|35.375|35.07|34.765|34.97|34.86|35.555|35.38|36.27|36.505|36.515|36.84|36.12|35.09|34.67|35.03|34.515|35.24|35.29|35.5|35.915|36.85|36.705|37.2|37.77|38.48|37.25|37.595|37.035|37.3|38.075|37.905|38.385|38.44|38.71|38.59|37.64|37.42|37.18|37.275|37.385|36.795|37.06|37.25|37.225|37.39|37.145|37.855|38.2|37.2|37.64|37.585|37.225|36.845|36.9|37.27|37.45|37.905|38.59|38.62|39.16|39.7|38.93|38.515|38.76||38.415|38.535|38.3|39.135||39.75|39.22|39|38.41|39.205|39.965|39.375||39.98|41.1|40.715|40.305|40.335|39.99|39.995|40.225|39.95|39.61|40.5|40.685|41.7|41.825|39.8|39|40.795|40.04|40.6|40.145|39.28|36.445|37.16||37.2|36.54|35.72|36.845|36.41||37.115|37.435|36.8|35|35.125|35.885|35.67|33.55|33.995|34.36|34.295|33.75|35.65|36.01|37.08|37.52|36.875|37.2|37.25|36.385|35.67|35
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|39.99|40.28|40.505|40.7|40.285|40.23|40.555|40.715||40.14|39.745|40.15|40.095|39.69|39.28|39.435|39.655||39.785|39.735|39.825|40.01|40.06|40.195|40.235|40.24|40.275|40.28|40.77|40.69|41.04|40.795|40.845|40.755|40.255|41.095|41.255|41.48|41.6|41.715|41.27|41.845|41.925|42.28|41.915|42.035|42.295|42.21|42.385|42.475||41.815|42.15|42.125|||41.915|41.67|41.135|41.145|40.825|41.33|41.415|40.77|40.26|39.91|40.115|40.13|40.235|40.24|39.26|38.875|39.29|39.125|39.18|39.9|40.4|40.045|40|40.16|39.685|39.47|39.01|38.99|38.785|38.69|38.605|38.81|39.235|39.135|38.6|38.6|38.855|38.4|38.615|37.995||37.86|37.26|36.55|37.075|37.425|37.215|37.31|37.27|37.44|37.485|37.53|37.795|37.955|38.21|38.45|37.78|38.085|37.91|38.565|38.59|39.515|39.375|39.585|39.225|38.95|39.52|38.695|38.24|37.67|37.305|37.2|37.565|37.43|37.45|37.415|37.47|37.185|37.1|37.15|37.485|37.125|37.2|36.915|36.955|37.535|37.245|37.22|37.47|38.18|38.53|38.08|37.66|37.855|37.56|37.535|37.81|37.99|37.8|38.145|37.9|37.255|36.925|36.735|36.655|36.54|36.785|36.9|37.555|37.49|37.44|36.8|36.665|36.26|35.905|36.115|36.13|36.28|36.22|36.07|36.125|35.9|35.725|36.15|36|35.84|35.95|36.045|35.52|35.05||35.19|34.81|34.69|34.6||35.11|34.95|35|34.8|34.785|34.875|34.54||34.77|34.83|34.3|34.145|34.595|34.455|34.9|35.64|35.415|35.41|36.4|36.365|36.35|36.7|35.605|36.015|36.855|36.55|36.5|35.95|36.33|35.5|35.725||35.82|35.79|35.89|36.155|36.27||36.34|36.665|36.41|36.415|36.85|37.1|37.115|37.05|37.57|36.995|36.555|36.75|37.755|37.65|38.13|38.255|38.7|37.47|38.86|38.6|38.9|37.8
06233|13738|/equities/tatneft-p_rts|MOEX|543.3|565.6|567.1|579|570.4|566.6|556.9|555.8||525.3|500.4|501.9|498|494.7|491.8|500.1|500.9||492.3|491.1|481.9|496.6|497|497.6|489.3|480.5|485.8|493|496|480|469.7|469.3|463.5|461.3|457|468.6|469|471.6|473.8|470.6|481.7|495|494.7|496.4|500.3|513.4|503.5|494.7|489|491.3||482.5|485.6|476.5|||475.7|470.5|468.5|468.5|468|468.2|464.6|464.1|473.4|479.4|478|485.5|483.9|479|475.4|466|468.9|474.5|481.4|474|482.7|472|469|481.2|494.1|502.8|492.1|485.5|482.9|479.6|481.2|477.6|485.2|479.4|473.9|476.2|470.4|453|428.8|428.2||413.6|404.8|397.6|393.4|388.1|404.3|410.2|417.2|405.3|400.8|402.6|400.2|408.8|417.8|428.5|430.4|438|443.3|454|456.2|456.9|457.3|434.5|438.5|443.6|445.8|453.5|447.9|451.1|452.3|466.9|474.4|498.1|503.8|515.5|539.1|529.6|523.8|520|517|514.7|521|524.1|516.2|529.1|531.2|532.7|541.7|543.5|549.5|548|548|548|557.6|571.3|573.6|578.4|583.3|580|584.2|564.8|543.2|538|540|537.7|528.3|529.3|537.5|538.8|542|536.9|538.4|538|537|540.7|539.5|537.9|529.3|528.8|532.9|524.1|523.6|538.7|538|546.5|550.5|551.5|555|550||539.9|549.7|548|559.7||562.4|567.3|563.7|557.7|551|560.5|563.6||566.3|579|575|561.8|550.8|540|544.9|526|520.8|509|529.7|519.1|528|515.6|510.9|511.2|529.1|516.6|520|496|495.6|494.1|520.4||519|510.7|507.7|515|507||514.1|520|487|480.1|481|493|474|446|461|494|484|485|521.2|542.2|567|572|555.4|548.6|566.4|567.5|554|516
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|583.6|608.3|610|624.6|623.6|618.7|605.3|607||567.4|533.7|534.8|533.3|528.3|522.5|535.5|537.4||527.8|523.8|515.2|529.8|538|538.2|529.2|517|523.3|526.6|528.2|513|506.7|505.5|499.2|494.2|489.3|500|502|506.2|509.7|507|516.8|529.5|530.5|532.9|535.2|551.6|546.2|546.2|539.8|545.4||522|524.2|515.8|||513.7|509.4|505.9|505.5|505|505.6|500.5|499.8|506.4|513|511.5|517|514.6|508.8|507.3|494.4|497.6|500.3|507.7|496|509.1|493.9|492.3|511.4|524.9|537.1|524.8|520.3|511|508.3|511.2|506|510.9|505.1|499.8|508.2|501|479.3|447.6|442.7||430.5|419.3|412.6|405.7|401|420.5|430.1|438.7|424.6|416.9|421.2|415.7|429.2|434.1|443.4|442.6|453.6|459|464.5|468.1|472.5|473.5|453.1|458.5|463.6|464.7|474.5|464|467.5|460|479.7|480.7|507.8|517.4|531.4|552.8|538.9|537.6|528|529.7|523.9|533.9|536.4|532.6|545|549.5|547.8|556.8|561.4|571.6|571|570.7|566.1|572.8|590.9|597.6|600.1|608.5|604.9|605.6|581|559.8|559.4|561.4|558.4|546.8|547.2|554.7|558.4|563|557|560.9|564.7|559|560.9|560.4|554.9|550.9|553.6|553.3|547.9|546.5|562.7|552.5|560.6|565.5|570.6|568|567.5||556.3|568.4|572.6|584.7||588.6|589.1|586.5|576|565.4|581|581.6||577|595.9|586.5|578.4|569.9|559.2|569|560.1|542.5|532|565|559.8|559.9|557|544|540|566.5|549.6|549|514.2|522.6|517.8|541.9||546.5|544|541.5|551.6|544.9||550|558.6|529.8|516.7|521.9|532.2|514.4|476.7|488.4|516.4|510.4|510.6|554.6|587|601.4|606.2|598|583.6|608.9|600.6|585|544
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|4280.2002|4494|4513.6001|4317.3999|4309.7998|3908.2|3755.3999|3747.8||3805|3710|3820.8|3828|3888|3857|3899.8|3825||4192|4060|3841|3900|3758.3999|3598|3559|3530.6001|3594.6001|3474.6001|3400|3254.8|3199.2|3223.3999|3223.6001|3243|3090.8|3053.2|3023.3999|3049.8|3112|3065|3000|3171.3999|3256.2|3449.8|3250|3008.2|2882|2912.2|2970|2925||2469.8|2454|2473|||2360.3999|2360.2|2365.2|2343.2|2355|2366.3999|2376.3999|2382.2|2430|2446|2423|2383.8|2308.3999|2268|2271.6001|2456.6001|2357|2387|2440|2368.2|2445.8|2373|2360|2289.8|2244|2304.6001|2201.2|2219.3999|2263|2261|2300|2284.3999|2299.8|2337.6001|2246.8|2279|2158.3999|2136|2144.8|2088.2||1989.2|1946.6|1872.2|1891|1937|1965|1877.8|1821.8|1805.4|1739.8|1702|1766.6|1827.6|1888.6|1905.4|1856.4|1898|1985.8|1929|1955.8|1985|2004.8|2011|2006|2045.2|2074.2|2070|2028.4|2026|2083.2|2165|1954.2|1962.2|1963.2|1968|1916.8|1830.6|1821|1839.4|1821.6|1845|1888.2|1800|1788|1835.8|1815.2|1893.4|1876|1895|1981.2|2000|1922.8|1892|1824|1804|1771.2|1788.4|1720.6|1770|1824|1800|1856.2|1919|1943.2|1951.4|1884|1879.2|1870|1778.2|1818|1804.6|1832|1775.8|1756|1770|1722.6|1661.2|1655.8|1615.8|1583|1531.6|1540.6|1504.4|1470.2|1460|1490|1503.8|1456|1447||1437.6|1458|1462.2|1457.4||1436.2|1371.8|1335.4|1335|1309.6|1312.8|1250||1205|1211.2|1214|1246.8|1222.4|1215|1235.6|1258.6|1203.8|1253|1273.2|1245.8|1221.2|1213.4|1184.6|1167.2|1144.2|1102.8|1082|1070|1049.6|1040.8|1043||1038.4|1036.6|1014.8|1024|1020||1025|1025|999|940|904|875|858|843|875|895|891|913.2|940|912.4|940.6|931|959|956.2|950|862|835|860.8
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.922|2.944|2.922|2.972|2.842|2.847|2.855|2.874||2.867|2.897|2.83|2.838|2.819|2.807|2.832|2.841||2.84|2.85|2.857|2.867|2.87|2.9|2.878|2.869|2.874|2.889|2.893|2.861|2.871|2.848|2.829|2.844|2.826|2.903|2.929|2.933|2.919|2.92|2.935|2.988|2.953|2.969|2.915|2.949|2.896|2.9|2.844|2.848||2.839|2.829|2.793|||2.787|2.783|2.786|2.747|2.725|2.745|2.727|2.717|2.775|2.78|2.892|2.852|2.828|2.813|2.812|2.794|2.79|2.792|2.78|2.786|2.8|2.788|2.777|2.78|2.765|2.753|2.772|2.765|2.765|2.753|2.755|2.744|2.759|2.74|2.727|2.727|2.737|2.719|2.684|2.67||2.63|2.619|2.59|2.617|2.608|2.668|2.668|2.668|2.689|2.695|2.705|2.683|2.7|2.698|2.722|2.704|2.728|2.74|2.753|2.755|2.774|2.765|2.753|2.757|2.787|2.804|2.833|2.759|2.765|2.755|2.77|2.788|2.86|2.898|2.796|2.772|2.76|2.754|2.747|2.749|2.723|2.744|2.735|2.741|2.728|2.736|2.699|2.726|2.71|2.718|2.715|2.732|2.716|2.722|2.75|2.708|2.722|2.742|2.749|2.752|2.789|2.836|2.816|2.832|2.819|2.859|2.871|2.831|2.801|2.811|2.775|2.818|2.834|2.85|2.888|2.908|2.89|2.82|2.805|2.84|2.833|2.85|2.84|2.852|2.851|2.838|2.838|2.851|2.775||2.785|2.75|2.743|2.711||2.726|2.74|3|2.805|2.795|2.79|2.741||2.733|2.796|2.81|2.808|2.778|2.779|2.804|2.787|2.753|2.737|2.707|2.677|2.677|2.658|2.627|2.629|2.65|2.64|2.648|2.636|2.641|2.66|2.613||2.61|2.69|2.806|2.861|2.769||2.804|2.745|2.713|2.705|2.68|2.69|2.702|2.68|2.698|2.69|2.702|2.678|2.788|2.705|2.705|2.649|2.66|2.613|2.639|2.571|2.549|2.54
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2609.5|2575.5|2490|2500|2488|2518.5|2425.5|2435||2446|2422.5|2474|2449|2439|2452.5|2483.5|2480.5||2536.5|2577.5|2579|2639.5|2664.5|2656|2602|2604.5|2615|2627|2644|2649.5|2662|2710|2695.5|2687|2690.5|2767.5|2770|2782|2818|2800|2805|2785|2774.5|2725.5|2708|2765.5|2772.5|2774.5|2815.5|2830||2816|2863|2752.5|||2749|2745|2742.5|2731.5|2691|2695.5|2720.5|2688|2740|2766.5|2831.5|2889.5|2890|2858|2860.5|2830.5|2737.5|2772|2786|2783.5|2829|2814|2746.5|2775|2727|2633|2612|2637|2675|2720|2729|2729.5|2772|2776.5|2784.5|2733.5|2822|2841|2846.5|2829||2840|2856|2776.5|2781|2797|2824.5|2882.5|2994.5|2969|2964.5|3024.5|3119|3070|3005|3031.5|2880|2955|2825|2845|2868.5|2907.5|2915|2870|2841.5|2887.5|2937|2959|2965|2999.5|2954.5|2893|2841.5|2821.5|2809.5|2682.5|2697|2623|2597.5|2608.5|2603|2683|2639.5|2672|2658|2661|2622|2674|2713|2774|2837|2846|2866|2790|2818|2806|2820|2822.5|2828|2865.5|2802|2815|2837|2844.5|2849|2827|2820|2770|2780|2790|2839.5|2869|2780|2790|2780|2709|2654.5|2518|2521.5|2541|2493|2475|2509.5|2549.5|2509|2537.5|2608.5|2606.5|2566|2512.5||2502|2518|2482|2419||2369|2351|2282.5|2267|2260|2320.5|2329.5||2345|2188.5|2070.5|2120|2126|2125|2163|2180|2103.5|2089|2189.5|2239|2224|2237|2192.5|2207|2181.5|2186.5|2212|2151|2216|2217|2215||2227|2238|2163.5|2184.5|2207||2200.5|2198|2195|2184|2147|2205|2218|2130.5|2081|2113|2154.5|2106.5|2169.5|2170|2224|2275|2290|2255.5|2346|2230|2182.5|2135
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|4858|5037.6001|5161.7998|5039|4960.3999|4889.7998|4692|4707.6001||4722.7998|4718.2002|4890.2002|5027|5004.6001|4813.2002|4857.3999|4928.2002||4918|5005|5007.7998|5187|5348|5478|5448|5361.6001|5306|5147.2002|5060.3999|4973.6001|5016.6001|4917.2002|4997|4847.3999|4760.6001|4876.2002|4828.3999|4898.2002|4901.7998|5015.7998|5069|5170|5008.7998|5043.6001|4998|5077.3999|5079.7998|5121.7998|5214.2002|5254.2002||5188.7998|5340.3999|5185.2002|||5167|5020.3999|5026.3999|5039.7998|5029|5113|5084|5004.3999|5082|5145.3999|5198|5050|5040|5124|5169.2002|5094|5066.3999|5002.2002|5065.2002|5166|5193.6001|5310.3999|5278|5115|4985.2002|4946|4935.7998|4687.6001|4745.6001|4742.6001|4691.2002|4680|4735.2002|4799|4718.7998|4724.7998|4696|4985.3999|4927|4854.7998||4591|4589.2002|4561|4637.2002|4586|4600.7998|4504|4523.2002|4455|4410.2002|4340|4457|4530|4754.3999|4772|4838.7998|4759.7998|4683|4714.6001|4779.3999|4869|4980|4907|4928.7998|5062|5095|5080|4934|4775|5008.6001|4900|4527.7998|4628|4595|4637|4685.7998|4730|4662|4597.7998|4743.3999|4670.2002|4975|4885|4917.7998|5070|5033|5089.3999|4845|4842.7998|4973.6001|5055|4913.3999|4772|4700|4620|4503|4500|4389.6001|4366|4288.7998|4185.7998|4205|4360|4413.7998|4340.2002|4312|4288.6001|4257|4191|4187.7998|4114.3999|4123|4017.2|4002.8|4010|3964|4029|3950|3824|3882.8|3772|3678|3633|3637.8|3581.8|3598.8|3639|3549.6001|3548.6001||3545.6001|3467|3430|3499||3358.6001|3254.2|3155|3108|3068.2|3009|2967.3999||2850|2881.2|2902|2873.2|2884|2861.6001|2867.6001|2837.8|2846|2833.2|2888|2826|2913.2|2960.6001|2905|2910.8|2964.6001|2970|2945|2839.6001|2821.8|2893.3999|2977||2975.2|2910.2|2864|2842.2|2828.8||2850.8|2870|2754.8|2715|2621|2640.6001|2655|2659.2|2736.3999|2630.3999|2637.8|2588.2|2755.6001|2659|2701|2697.2|2742.6001|2668|2582|2520|2550.8|2605.8
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|35.3362|35.6725|34.9208|35.1087|35.1087|34.9604|34.3176|34.011|33.0022|36.3944|35.7021|35.1384|35.0692|34.9604|34.545|34.4857|35.6725|34.6143|35.6824|36.1966|35.7021|36.7109|||38.2339|38.9658|38.7779|39.5493|38.9855|40.0042|40.5481|40.1624|38.5998|38.3526|38.4119|39.9053|39.7075|40.38||40.0141|40.7459|41.4382|41.5371|41.7547|40.6371|40.647|39.4998|39.2229|39.3712|40.2514|38.2735|38.9658|41.2107|41.191|||41.5371|41.9129|41.4085|||40.6767|40.0536|40.4888|41.1415|41.013|41.458|40.1822|39.5888|39.8855|39.7273|39.3317|40.2317|38.6987|39.5493|38.9658|38.59|38.2339|39.7075|41.6953|41.28|41.636|40.3701|40.1822|39.3811|39.5789|39.3712|40.1031|40.113|39.3218|38.4515|38.5998|38.7086|38.0757|41.0525|42.4964|41.8635|40.469||40.0734|41.3294|41.4976|42.358|42.0217|41.9129|42.1404|42.1602|41.903|41.6756|41.2899|40.6965|40.1031|39.9053||39.8262|39.9449|39.8361|39.391|38.679|38.8174|39.4405|37.779|37.3043|37.5021|38.2537|36.4142|35.4549|35.8406|35.6032|34.6143|35.6824|35.7021|36.4241|36.8493|36.6318|36.4834|36.7406|36.7801||36.6911|37.0175|37.0274|37.4823|36.8395|37.4427|34.2187|34.367|35.445|36.1373|36.345|35.1384|33.7538|34.3769|34.0604|34.1198|34.4066|33.6253|33.744|33.4374|34.3176|35.3955|33.6253|30.8957|30.5693|31.1133|30.9056|29.5705|28.443|29.1353|29.1|29.08|29.13|29.35|29.48|29|29.15|28.86|29.79|29|29.79|30.11|30.42|29.65|29.58|29.3|30|29.24|29.28|29.38|28.94|30.12|29.69|30.29|29.33|29.79|29.1|29.1|28.71|28.06|27.49||27.83|28.24|29.14|27.54|27.41|26.99|26.22|25.6|24.83|25.58|26.73|25.98|26.1|25.9|26.42|24.05|24.36|23.84|22.15|23.59|24.07|26.01|24.76|24.82|24.87|25.47|26.38|26.4||27.39|27.7|28.57|27.03|26.46|27.16|27.52||26.58|26.33|26.26|26.39|26.49|25.01||25.99|25.9|26.12|23.95|23.7|23.97|22.49
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.7253|14.8408|14.4847|14.7253|14.4655|14.5232|14.6965|14.5906|14.1382|14.5136|14.2249|13.6378|13.4645|13.2528|13.4934|13.6378|14.1286|14.1382|14.0324|14.3307|14.2345|14.6965|||14.2345|14.3885|14.4462|14.3981|14.3789|14.9371|15.0141|15.0911|15.0237|15.0141|14.5425|14.9563|14.8119|14.8216||14.581|15.0237|15.4183|15.6589|15.6108|15.3509|15.6493|15.4888|16.0923|15.4218|15.8337|15.3739|15.3739|15.144|14.8279|||14.9907|15.2781|15.1057|||14.8471|14.8566|14.7704|15.1919|14.9872|14.7632|14.5206|14.2966|14.4646|14.6419|14.2406|14.0447|13.97|13.7554|13.718|13.886|13.6994|13.0461|13.3634|13.4567|13.5221|13.7647|13.6807|13.4381|13.746|13.8487|14.4273|14.334|14.1007|13.6434|13.9047|14.194|13.2701|12.3649|12.4396|11.9636|11.9263||11.3664|12.029|12.4769|12.8035|13.2514|12.9622|12.6635|12.4769|12.4862|12.2716|12.3836|12.5422|12.8782|12.8315||12.6635|12.7662|12.6262|12.4489|11.9543|11.693|11.8516|11.7023|11.525|11.6463|11.9823|11.8236|11.609|11.945|11.8796|11.9356|12.2809|11.721|12.029|11.7303|11.2357|11.4877|11.525|11.525||11.7583|11.7583|11.9076|11.805|11.4877|11.8983|11.833|11.8516|11.8983|12.001|12.1036|12.0196|11.9916|12.2063|11.9916|12.3742|12.3276|12.5795|12.5142|12.3556|12.9671|12.9184|12.8405|13.0548|13.3568|13.5419|14.1752|14.7597|14.7013|14.8864|14.5454|14.0291|14.3311|14.3018|13.7563|13.7952|13.6881|13.9219|13.5517|13.6394|14.4675|14.2629|14.3311|14.0778|13.9901|13.7758|13.805|13.9901|13.7758|13.8927|13.5906|13.8147|13.3276|13.5712|13.7465|13.4835|13.3276|13.4153|12.9184|13.084|13.2204||13.6004|13.9511|14.2239|13.6881|13.0353|12.9087|12.6359|12.2754|12.1585|12.4898|13.0353|12.2072|11.9539|11.4376|11.574|11.8273|11.6324|11.7883|11.3402|11.4376|10.9699|11.4181|11.6324|11.7298|11.2427|11.5253|11.6324|11.4571||11.0479|11.3694|11.3986|11.3109|10.8238|11.2525|11.3207||11.3109|11.3012|11.155|11.6032|11.7786|11.7883||11.7883|11.9929|12.0903|11.5545|11.0966|11.6811|11.3889
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|59.7217|62.9394|62.1691|64.1777|62.3153|65.7378|66.2838|61.5645|64.9772|69.7062|72.8166|74.2499|76.629|78.7156|79.954|83.1424|84.1467|83.7566|87.4326|86.438|80.929|84.2247|||83.2789|83.4641|80.4805|80.929|81.9723|82.4013|84.1857|88.1346|87.0718|81.475|80.266|84.0492|82.6548|83.7079||87.0816|87.5496|85.3167|78.6084|80.1002|79.2714|75.42|73.4211|72.2413|69.5307|70.2035|65.6305|66.703|71.666|73.3041|||73.7234|73.8111|75.1177|||73.7136|74.0744|75.1762|76.6973|77.9551|79.4567|76.5218|76.161|76.6388|79.4664|79.3689|81.6603|81.9333|76.0538|70.6325|66.7908|68.0194|68.6434|74.6984|73.8599|72.9336|72.2511|72.0171|73.1286|72.7679|73.7136|74.4157|72.4461|73.3919|73.9672|72.8654|71.2468|77.7016|80.227|81.9333|78.9692|74.0842||73.3626|80.5877|81.124|83.5129|84.6927|84.5367|84.9267|86.9256|87.9493|87.9103|90.6795|92.1811|93.2244|92.6491||86.8085|85.0242|86.4185|86.9061|84.8389|85.1607|87.0036|87.7348|86.9451|88.9537|93.0294|92.7758|89.1194|91.8983|95.5255|91.8398|94.8819|96.0423|97.4073|97.9631|95.7107|97.6803|100.235|96.8808||99.7474|99.9424|108.1329|110.6777|109.2932|112.6766|108.4546|108.2304|111.4773|112.2671|112.8813|109.9952|109.5857|111.5455|105.7537|110.7655|118.9559|117.2593|117.0058|118.7414|118.6341|119.9407|118.4684|119.9212|122.8561|116.3428|118.9559|120.3307|118.7901|117.4933|118.1567|116.6116|122.0049|115.8633|116.2618|112.2192|107.4867|110.7713|112.4233|113.6963|116.8448|116.7865|112.1512|113.7935|114.911|105.7862|104.8824|108.8569|104.0273|103.1527|100.1888|102.2781|103.2693|100.3831|99.5086|101.0634|101.9185|103.2013|97.2541|99.0227|96.6613||96.8848|91.8316|90.374|83.8923|83.6008|84.8835|86.6716|88.8192|89.033|89.8784|91.3457|92.7062|84.9127|82.7456|84.1547|86.0302|89.5577|81.7447|83.6397|86.3412|88.8289|86.9825|84.4851|85.0293|87.6531|86.6618|72.7462|71.9785||71.1817|75.5935|75.0298|73.0669|66.7407|70.7444|73.6111||62.8342|60.055|62.8634|61.0267|57.8199|56.6538||56.0999|59.6565|55.8764|52.3197|43.8265|48.3355|46.7224
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.84|19.13|18.88|19.07|19.23|19.27|19.14|19.02|18.79|19.59|19.4|18.79|18.91|19.06|19.01|19.71|19.8|20.33|20.25|20.66|20.6|20.13|||20.15|20.28|19.41|19.49|19.68|19.52|19.39|19.64|19.48|19.44|19.04|19.48|19.28|19.25||19.04|19.15|19.54|19.94|20|20.29|20.57|20.36|20.15|19|19.5|18.81|18.89|19.02|19.15|||19.39|19.6|19.47|||19.22|19.19|18.97|19.48|19.88|19.8|19.79|19.45|19.58|19.1|19.27|19.25|19.07|19.39|19.44|19.4|19.84|20.11|19.41|19.47|19.05|19.2|19.3|20.39|20.29|20|19.89|19.78|19.41|19.01|19.2|19.64|19.93|19.84|19.37|19.05|18.73||18.45|19.2|19.7|20.13|20.25|20.15|20.45|20.5|20.7|20.39|20.74|20.7|20.98|20.89||20.87|20.86|20.49|20.64|20.52|20.36|20.72|20.49|20.06|20.23|20.89|21.07|20.5|21.33|21.02|21.18|21.48|21.05|20.92|20.58|20.48|20.55|20.87|20.77||20.62|20.75|20.52|20.2|19.55|19.77|19.4|19.2|19.8|19.36|19.39|19.86|19.65|20.07|19.7|20.19|19.77|20.32|20.85|21.3|21.25|21.3|21.4|21.6|21.92|22.44|22.65|22.31|22.5|21.36|20.63|20.5|20.85|20.9|20.33|20.22|19.44|19.67|19.89|19.85|20.2|20.15|20.7|19.9|20.06|20.2|20.12|19.94|19.75|19.84|19.5|20|19.63|19.73|19.4|19.81|19.16|19.04|19|18.3|18.5||18.01|18.37|18.4|18.25|18.5|18.85|18.7|18.4|18.49|17.98|18.47|17.79|17.99|17.61|17.8|17.4|17.13|17.18|17.38|17.9|18.12|18.54|19.38|19.75|19.62|19.88|19.86|20.04||20|20.2|19.82|20.13|19.99|20.6|20.95||20.09|20.4|20.53|19.92|20.31|20.7||20|20.85|20.86|21.27|21.18|21.47|19.72
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|40.7|41.54|40.19|42.84|41.13|40.45|38.34|35.98|35.46|38.14|38.5|38.56|38.79|40.05|40.6|42.45|44.95|43.1|41.73|43.7|42.3|43.33|||42.86|43.04|42.75|44.3|44.59|43.55|43.37|42.51|42.14|41.4|40.34|41.44|39.95|37.87||38.91|38.3|37.91|37.59|38.1|37.42|38.57|35.96|37.72|36.44|36.6|36.05|36.66|38.2|37.73|||39.3|37.67|37.77|||37.7|35.27|36.5|37.95|38.74|39.68|39.91|39.54|40.72|40.05|40.89|41.39|41.89|42|42.28|40.52|38.94|38.02|36.89|37.23|36|35.89|35.62|34.63|35.68|34.3|32.85|32.15|29|27.9|29.8|30.29|30.71|25.93|25.6|23.38|22.49||22.55|23.39|23.4|25.88|26.14|27.1|26.74|26.12|26.28|26.53|25.5|25.73|25.81|25.19||25.3|25.13|24.97|25.89|24.31|24.27|25.7|24.38|23.95|25.95|26.78|26.85|26.75|26.27|26|28.2|28.91|29.09|28.03|28.25|26.58|26.1|26.22|26.26||24.59|23.99|23.14|22.91|22.21|22.88|22.37|21.59|21.95|22.57|21.69|21.57|21.47|21.8|21.25|22.49|22.01|22.88|23.32|21.78|21.01|21.45|20.16|19.82|20.1|20.31|21.02|20.96|21.52|20.71|20.54|20.95|21.68|21.8|21.59|21.8|22.05|22.73|21.75|21.16|21.91|20.9|21.53|21.5|22.05|21.15|20.76|20.67|20.11|20.73|20|21.2|21.1|22.5|20.63|21.8|21.93|22.62|22.59|22.15|22.12||23.5|25.78|27.35|21.16|19.08|18.45|16.75|15.35|14.28|14.75|14.87|14.75|15.34|14.8|15.43|15.33|13.65|14.39|11.08|11.6|12.29|12.53|13.15|13.6|13.66|14.77|15.16|15.16||17.4|17.12|16.05|14.11|13.99|16.37|16.31||16.68|16.19|16|16.5|16.35|16.15||16.3|16.79|15.6|15.6|14.1|14.61|14.85
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|16.3784|16.1407|15.9883|16.3998|16.8692|17.2838|16.8601|16.3083|16.0828|17.2198|16.9149|17.2502|17.0734|16.5674|16.5522|16.7137|16.9546|16.8692|16.9911|17.6953|17.6861|17.9879|||18.247|18.3873|18.305|18.9664|19.0548|19.3414|19.0335|19.192|19.1097|18.6707|18.2287|18.6829|17.9788|18.0763||17.8477|17.7105|18.2897|18.4696|18.5336|18.2348|18.7957|18.9298|18.8536|18.3232|19.1097|18.8323|18.2196|18.625|18.5884|||18.7234|18.675|18.5784|||18.1222|18.2098|17.8232|18.1555|18.2612|18.2914|17.7869|17.6057|17.7748|17.5845|17.1133|17.5573|17.66|17.7537|17.7899|18.0044|17.1525|16.9562|17.1888|17.219|17.1012|16.8263|16.3399|16.4789|16.7115|16.3278|16.1768|16.1315|16.2221|16.2463|16.7356|16.3429|16.2674|17.1042|17.1012|16.3429|15.3974||15.4216|16.0046|15.5061|15.9351|16.6088|16.5544|16.938|17.3308|17.4909|16.9592|16.4154|16.7991|17.0317|16.5544||16.5272|16.5695|16.2251|16.2402|16.8414|16.0892|16.4728|16.6178|16.207|16.6178|17.3247|17.5734|16.6556|17.0936|16.7182|16.7271|16.891|16.9923|17.0698|17.5019|16.6943|16.6884|17.3619|16.9983||17.3827|17.2307|17.8714|17.8953|17.5228|18.1843|17.9638|18.0294|18.4317|18.1486|18.1694|18.5777|17.7522|18.4168|17.3142|18.0502|18.0741|18.3274|18.1307|18.5509|18.6403|19.0873|18.9234|18.84|19.0396|18.9055|20.6277|20.6341|20.8256|21.1449|20.8639|20.9182|21.2949|21.113|21.5184|20.3978|19.6348|19.7593|19.5198|19.1208|19.1399|18.8015|19.3634|18.2524|18.0448|18.0384|17.9427|17.8884|17.5414|17.5|17.0192|17.5128|16.7645|16.6467|16.0258|16.2391|16.0353|16.3028|15.7615|15.7647|15.8729||16.1563|16.2614|16.4684|15.6246|15.787|15.545|14.7935|14.4974|14.5037|14.6311|14.8349|14.8062|14.8062|13.972|13.8892|12.9403|12.9658|13.3702|12.5901|12.0424|11.5138|11.3769|11.7176|12.0233|11.7335|12.2398|12.3353|12.2207||12.2335|12.7047|12.6729|12.4914|11.7813|13.1346|13.3766||12.9244|12.5869|12.5168|12.7111|12.5964|12.5264||12.4213|12.5168|12.2589|11.8482|11.4151|11.7176|11.033
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|22.86|23.54|22.83|23.3|23.64|23.48|22.75|21.95|22.41|24.21|24.71|25.58|25.67|25.37|25.41|25.56|26.42|26.23|25.98|26.73|26.55|27.33|||27.25|27.9|27.19|28.43|28.54|27.5|27.36|26.62|24.71|24.62|23.76|24.51|22.52|22.88||23.22|23.2|23.48|23.79|23.07|22.19|22.88|22.82|23.09|22.2|23.08|22.61|21.72|22.5|22.81|||23.33|23.7|23.71|||23.03|23.23|22.52|22.36|22.73|22.54|21.93|21.37|20.25|19.94|19.72|20.49|20.35|20.54|20.74|19.83|19.98|19.66|20.11|20.22|20.12|19.71|19.71|20.11|20.44|20.43|20.65|20.08|20.03|19.79|19.86|18.85|19.49|19.89|19.39|18.9|17.86||18|18.58|17.87|19.24|19.58|19.76|19.96|20.16|19.66|18.63|17.96|18.38|18.52|17.81||18.11|18.24|18.04|18.35|18.4|17.89|18.49|18.08|17.65|17.95|18.44|18.39|18.15|18.17|18.02|18.81|19.79|19.86|19.83|20.23|19.39|19.64|20.23|19.37||19.73|20.22|20.63|20.82|19.94|20.55|20.55|20.02|20.13|20.7|20.51|20.64|20.82|21.28|19.64|20.5|21.21|21.68|21.67|22.06|21.78|22.25|21.89|21.64|22.28|21.45|21.56|21.82|21.07|21.77|21.58|21.69|22|22.02|22.81|21.95|21.21|20.71|20.63|20.84|21.06|20.52|20.96|20.13|19.73|19.61|19.48|18.86|18.86|18.74|17.92|18.96|18.91|19.35|18.74|17.75|17.24|15.8|15.51|14.99|15.54||15.56|16.17|16.28|14.85|14.86|14.67|13.65|12.36|12.04|12.23|12.55|12.13|12.38|11.36|11.59|10.6|10.23|10.07|9.22|9.4|9.31|9|9.14|9.23|9.12|9.74|10.21|10.16||10.43|10.79|10.97|9.9|9.25|10.01|10.33||9.74|9.99|9.77|9.86|9.98|9.86||10.29|9.84|9.43|8.74|7.97|7.87|7.4
06246|1075215|/equities/banco-inter-sa|BOVESPA|16.229|17.0354|16.9288|17.0488|15.7125|15.8191|15.4459|15.4958|15.3292|16.6222|17.6653|18.4384|18.1351|18.6217|17.0021|16.9621|17.342|17.4153|17.5153|17.5853|16.8655|16.8255|||16.9988|16.3456|16.2623|17.2121|17.8152|16.8322|17.462|17.3154|15.6625|14.1362|14.5161|14.6061|13.8196|15.5858||14.996|14.9427|15.3792|15.0626|14.6527|13.8296|14.3628|13.863|13.8763|13.9463|13.3831|11.1104|10.2939|10.4772|10.7338|||10.9637|11.3303|11.357|||11.087|11.2636|10.8771|10.5438|10.8304|10.3639|10.0406|9.7607|9.5141|8.9643|8.9176|8.6643|8.6177|8.9343|8.8976|8.4477|8.5877|8.1312|7.8646|7.8279|7.7246|7.5546|7.5413|7.6646|7.3114|7.2047|7.1381|7.2381|7.3014|6.5349|6.3083|6.3483|6.6882|6.7415|6.5582|6.0684|5.5485||5.4985|5.8818|6.0617|6.355|6.5682|6.7915|6.9315|6.8415|6.7082|6.6649|6.7182|6.9148|6.9148|7.0081||6.8848|6.7882|6.8615|6.7882|6.4883|6.5149|6.5582|6.2217|6.035|6.075|5.9417|6.045|5.8551|5.8818|5.9117|6.1617|6.5416|6.6849|6.6549|6.7715|6.4483|6.6149|6.6715|6.7815||7.1214|7.4213|8.0712|7.528|7.468|7.4647|7.6446|6.9015|7.0681|7.1114|7.1081|6.8848|6.7182|6.8048|6.3983|6.7649|7.0914|6.8715|6.8548|7.2247|7.328|7.2314|6.9648|6.8315|7.1314|6.8582|6.7649|6.7382|6.365|6.3115|6.1383|5.9951|6.0816|5.9151|5.7619|5.692|5.6254|5.5787|5.5055|5.4921|5.7719|5.279|5.249|5.0592|5.1424|5.1174|5.0344|5.144|4.7851|5.0111|4.619|4.4429|4.1538|4.3199|4.2535|3.7949|3.9411|4.0076|3.981|4.0242|3.971||3.8713|4.0707|4.2368|4.3532|4.1538|4.0873|3.9909|4.1671|3.8547|3.7982|3.858|3.8547|3.4194|3.1037|2.9774|2.9608|3.1403|3.1403|2.9542|3.0206|2.9675|2.8744|2.9409|2.9342|2.9874|3.0904|3.1203|3.0539||3.1037|3.2366|3.21|3.0904|2.9907|3.2964|3.1735||3.1569|3.0638|3.0239|3.1535|3.2566|3.1901||3.1236|3.0971|3.0605|3.0671|3.0971|3.4759|3.3961
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|48.7904|50.9865|50.7599|51.2597|47.4707|47.7207|46.671|46.7043|46.0311|50.4066|53.2759|55.7486|54.5855|55.9852|51.7796|51.1631|52.716|52.6994|52.8793|53.0326|50.2567|50.6033|||50.9865|48.987|48.4638|51.7796|53.1692|50.4333|52.1962|51.9196|47.2741|43.2419|44.0717|43.7617|41.7989|46.8509||45.0481|44.5015|45.9878|44.9881|44.055|41.9889|43.0986|41.549|42.0022|42.5887|40.0327|32.758|30.7452|31.375|32.1248|||32.808|34.1043|34.0576|||33.2512|33.6144|32.4681|31.8815|32.2748|31.2417|30.2586|29.4389|28.8224|27.2561|26.493|25.9265|25.6632|26.6163|26.2997|24.9367|25.3266|24.2869|23.7204|23.3705|23.0839|22.7106|22.494|23.1272|21.9942|21.6276|21.381|21.9842|21.8809|19.5615|18.8283|18.7317|19.948|20.3213|19.6615|18.4051|16.9288||16.9388|17.9519|18.4051|19.1516|19.8281|20.5246|20.8545|20.6545|19.998|19.8681|20.1113|20.7678|20.8478|20.9278||20.4146|20.2246|20.4046|20.3046|19.4615|19.3682|19.2882|18.0885|17.5453|18.0352|17.732|17.8286|17.442|17.2188|17.1288|18.1752|19.3982|19.5748|19.4982|19.7181|18.4951|18.955|19.1616|19.3215||20.3479|21.491|23.1105|21.7109|21.5743|21.5776|22.1941|20.1313|20.298|20.4612|20.5612|19.9947|19.6581|19.7881|18.4618|19.8647|20.8611|20.078|20.1613|20.8278|21.3277|21.2177|20.5379|20.288|20.8245|20.188|19.9947|19.8314|18.7717|18.5212|18.1482|17.8085|18.1482|17.562|17.119|16.9192|16.7993|16.5828|16.5129|16.3197|16.786|15.3605|15.3872|14.9875|15.2373|14.9392|14.68|15.0954|13.6899|14.4774|13.5835|12.9223|12.4937|12.6332|12.693|10.6661|11.1047|11.2244|11.015|11.0782|11.0782||10.799|11.3971|11.6596|11.6563|11.6198|11.4503|11.2011|11.5467|11.1645|10.8323|11.0948|11.0316|9.9683|9.028|8.6725|8.6725|9.3038|9.3038|8.7821|8.832|8.6824|8.3468|8.5695|8.5628|8.5761|9.0712|9.0878|9.0346||9.1443|10.1976|9.5696|9.244|9.357|9.8055|9.2938||9.1875|8.9715|8.9881|9.3337|9.6361|9.4367||9.852|9.3038|9.2373|9.5397|9.4234|10.3471|10.2607
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|10.64|11.18|10.11|10.54|10.6|10.65|10.56|10.49|11.08|12.21|12.65|12.98|13.6|13.62|13|13.07|13.3|12.55|11.72|12.59|12.13|11.9|||11.76|11.98|11.93|12.26|12.21|11.48|11.09|10.57|9.43|9.33|8.79|9|8.68|8.59||8.76|8.85|9.08|8.92|8.85|8.88|9.33|8.98|9.14|9.17|8.96|8.78|8.62|8.72|8.76|||8.92|9.3|9.45|||9.32|9.18|9.1|9.12|9.18|9.23|9.28|9.12|9.17|9.27|9.19|9.21|9.08|9.03|9.13|9.25|9.08|8.77|8.84|8.94|9.06|9.06|8.55|8.49|8.55|8.54|8.47|8.44|8.13|7.92|7.87|7.7|7.79|7.68|7.37|7.18|6.78||6.84|7.18|7.17|7.7|7.81|8|8.09|8.03|8.11|7.62|7.61|7.76|7.86|7.93||8|7.97|7.54|7.78|7.75|7.69|7.64|7.45|7.27|7.45|7.47|7.53|7.34|7.61|7.55|7.77|7.99|7.82|7.92|8|7.82|8.11|8.35|8.39||8.48|8.3|8.07|8|7.77|7.95|7.82|7.75|8.03|8.16|8.02|8.01|8.13|8.22|7.83|8.23|8.23|8.38|8.84|8.91|8.93|8.97|8.97|9.03|9.26|9.05|9.28|9.21|8.78|8.64|8.68|8.99|9.15|9.13|9.1|9.14|9.24|9.21|8.97|9.15|8.57|8.53|8.63|8.44|8.58|8.64|8.31|8.41|8.07|8.44|8.22|8.75|9.21|8.94|8.21|8.18|7.85|7.95|8|8.22|8.22||8.36|8.85|8.44|8.24|8.22|7.7|6.36|5.5|5.13|5.22|5.23|4.78|4.92|4.72|4.91|4.67|4.63|4.67|4.37|4.41|4.21|4.36|4.41|4.43|4.46|4.44|4.55|4.52||4.61|5.04|4.9|4.67|4.57|4.95|5.14||5.22|5.28|5.25|5.22|5.32|5||4.69|4.39|4.14|4.11|3.81|4.11|4.19
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|22.0413|21.9597|21.6966|21.8508|21.7239|22.1048|21.9053|21.4608|22.1139|22.8123|22.2227|22.3316|22.4858|22.4948|23.0663|23.5107|24.0731|24.3362|24.1094|25.0981|25.089|25.343|||25.4065|25.5473|25.6186|25.4937|25.0567|25.4402|25.2261|25.2886|25.2351|25.021|24.6731|25.1815|24.9764|25.3778||25.351|25.6811|25.5562|25.7167|25.913|26.1806|26.7426|26.3858|26.2609|26.0914|26.6444|25.8416|25.3064|25.7257|26.2163|||26.4304|26.8139|26.5196|||25.9843|26.0111|25.8416|26.4036|26.9923|26.9923|26.698|26.6266|26.7158|26.2876|25.4937|25.5562|25.8416|25.6275|25.6365|25.4581|25.3153|25.4759|26.4214|26.243|26.1717|26.2074|25.9754|25.3332|25.0388|25.2351|25.6454|24.9764|24.2092|23.6384|24.0576|24.3074|23.7454|23.3261|23.2102|22.7463|22.0149||21.1229|21.6581|21.6938|22.5501|22.9337|22.8088|22.8534|22.8623|22.4163|22.3985|21.9257|22.113|22.0595|21.89||21.5867|21.8543|21.4083|21.6848|21.8186|21.7651|21.9524|21.6492|21.8097|21.6313|22.3271|22.5412|22.0416|22.5412|22.4252|22.8355|23.2815|23.3886|23.2815|23.0675|22.7196|23.4421|23.7276|23.7097||24.0844|24.0576|24.2895|23.9952|23.5313|24.575|23.6384|23.4867|23.8614|23.6294|23.7543|23.6205|23.6562|24.1022|23.4153|24.12|24.1736|25.0431|25.0085|24.8614|24.697|24.8873|24.4029|24.3078|24.4548|24.0742|24.2818|24.4289|24.2818|24.6451|24.2213|24.1088|24.5067|26.9|27|26.27|26.13|26.28|26.05|26.11|26.44|26.75|27.03|26.51|26.73|26.47|26.26|26.42|26.01|26.94|26.56|27.66|27.06|27.42|27.49|27.46|26.53|25.84|24.94|25.13|25.2||25.61|26.34|27.08|27.17|26.75|26.6|25.28|24.46|24.11|24.42|24.13|24.01|23.51|22.42|23.03|22.44|22.39|22.41|21.54|22.61|22.04|21.79|22.46|22.19|22.4|23.38|23.75|24.13||25.32|24.8|24.09|24.13|23.27|24.97|25.7||25.03|24.72|24.61|25|24.93|24.88||24.59|24.33|23.82|22.54|22.21|22.39|22.95
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.969|9.1779|9.0983|9.2773|9.2077|9.0088|8.4122|8.2233|8.2531|8.6707|8.3327|8.104|8.1835|8.1238|8.3028|8.6509|8.7503|8.8497|8.9094|9.1679|9.2176|9.2972|||9.4165|9.3966|9.4165|9.5557|9.6949|9.7745|9.854|10.0827|9.8142|9.6154|9.4961|9.8341|9.2872|9.2872||9.1182|9.3171|9.3469|9.3966|9.3071|9.2276|9.327|9.1779|9.1878|9.0884|9.3568|9.0884|9.158|9.6651|9.4762|||9.8441|10.0032|10.1921|||9.9535|9.7944|10.033|10.3313|10.57|10.6793|10.6097|10.5998|10.5998|10.729|10.57|10.57|10.5501|10.5302|10.6495|10.2816|10.1424|9.7347|10.1722|10.1225|10.1026|9.9336|9.2773|9.148|9.4066|9.5259|9.7347|9.7446|9.5458|9.5458|9.9932|9.9833|10.0827|8.9989|8.7304|8.2531|7.8753||8.1139|8.3227|8.1935|8.7602|9.0387|9.3767|9.4264|9.6551|9.4066|9.2674|8.7901|8.9492|8.8796|8.9492||9.0387|9.0784|8.9094|8.9293|8.7503|8.7602|8.8|8.3327|8.3128|8.452|8.6707|8.7702|8.7205|9.0486|9.0784|9.3469|9.7347|9.9236|9.7148|9.8043|9.2574|9.4165|9.6054|9.8043||9.3966|9.2872|9.506|9.6154|9.2276|9.4066|9.3668|9.3767|9.7148|9.7446|9.7745|9.8242|9.506|9.6949|9.5955|10.1921|9.7148|10.5302|10.9677|10.7987|10.7788|11.2561|10.1225|9.3966|9.5358|9.8441|10.2418|10.2816|10.2518|10.0728|10.2418|10.3611|10.93|11.49|11.5|11.33|11.01|11.05|10.85|10.81|11.27|11.03|10.87|10.74|10.93|10.48|10.3|10.39|10.08|10.15|9.64|10.2|10.34|10.48|10.6|10.72|10.56|10.64|10.37|10.5|10.79||11.16|11.77|11.44|10.9|10.97|11.23|10.42|10.43|9.81|9.95|10.46|10.03|10.18|9.65|10.21|9.47|9.05|9|8.4|8.61|7.99|7.82|7.95|8.18|8.14|8.74|9.1|9.35||10.04|10.67|10.35|9.55|9.3|10.61|10.47||10.15|9.59|9.38|9.31|9.71|9.52||9.45|9.95|9.12|9.14|8.85|9.53|9.46
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|17.9365|17.6111|17.0067|17.3167|17.1462|17.3941|17.0532|16.7975|16.7743|17.4484|16.5419|16.0073|15.6896|15.4205|15.9392|16.094|16.5121|16.6204|15.8928|16.8527|16.9146|17.147|||17.3249|17.2862|17.2398|17.4099|17.2475|17.5646|17.6806|17.1547|17.0464|17.0795|16.724|17.234|16.7162|16.5771||16.9404|17.2263|17.5432|17.8987|18.2387|18.1614|18.857|18.2774|18.6251|18.6174|18.9033|19.0502|18.5247|18.1382|18.2254|||18.6887|19.0594|19.0613|||18.9016|18.5061|18.217|18.6734|18.8179|18.5821|18.1562|18.0573|18.0193|18.0421|17.2891|17.3271|17.5173|17.4564|17.3651|17.4868|17.3292|16.4551|16.7363|16.858|17.1544|17.4356|16.8199|16.7819|16.9416|16.9416|17.3444|17.2456|16.5235|16.0827|16.6679|16.6375|15.7559|14.441|14.4258|14.1522|14.1467||13.7974|14.2302|14.3441|15.2629|15.6654|15.4907|15.5211|15.0123|14.8756|14.3441|14.1694|14.5567|14.5871|14.5567||14.5491|14.5795|13.7974|13.9796|14.0631|13.7594|13.6931|13.6704|13.5718|13.8221|13.9511|13.9814|13.7614|14.1331|13.989|14.2393|14.4973|14.4442|14.3531|14.5352|14.3152|14.649|15.1573|15.1193||15.4152|15.438|14.869|14.8711|14.4239|15.106|14.8256|14.5224|14.8559|14.8635|14.6361|14.5679|14.6664|14.7195|14.5148|14.909|14.7877|15.2349|15.3107|15.5078|15.3789|15.4774|17.0819|16.9801|17.4998|17.5676|18.2202|18.6947|18.1524|18.2879|17.5591|17.6947|17.9151|18.1354|17.8388|17.6185|17.288|17.5761|17.2202|16.9829|17.3303|17.2032|17.4236|16.8473|17.5676|16.4659|16.4659|16.3242|16.0533|16.5613|16.1549|16.6205|16.2734|16.6375|16.629|16.9253|17.3148|17.3233|17.0947|16.5528|16.8407||17.2386|17.9583|18.1446|17.3148|16.9253|16.8576|16.1295|15.5391|15.0569|14.947|15.0823|14.8455|15.5476|14.3971|14.634|13.7881|13.5343|14.008|13.3736|13.8558|13.2806|13.3821|13.8219|14.0672|13.4667|13.9234|14.2533|14.2726||14.8388|15.8612|15.2697|13.9008|13.4614|15.1176|15.5655||15.5655|15.9458|15.7429|16.0556|16.7147|16.3168||15.8866|16.0633|15.779|14.9494|13.5743|14.1274|13.8069
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|20.6061|20.2325|19.4228|19.7498|19.4773|19.6097|19.2749|18.9558|18.8001|19.4929|18.6132|17.9204|17.7647|17.2984|17.8896|18.2318|18.6751|18.8074|17.9518|19.2118|19.3752|19.5682|||19.5837|19.5837|19.5604|19.778|19.677|20.1044|20.2132|19.6226|19.5293|19.6079|19.2118|19.8253|19.2584|18.9556||19.4215|19.7865|20.0738|20.5009|20.8348|20.7649|21.3551|20.7183|21.0367|21.0522|21.4328|21.6191|21.0212|20.3844|20.5095|||21.0604|21.363|21.3978|||21.1914|20.7174|20.3046|20.8091|20.7709|20.6715|20.2128|20.2128|20.3198|20.4804|19.67|19.6165|19.8535|19.7236|19.5554|19.8153|19.602|18.5631|18.8228|18.9756|19.2888|19.5409|18.7006|18.6166|18.8228|18.8076|19.4034|19.2888|18.4791|17.845|18.5784|18.6548|17.5242|16.004|16.0422|15.7977|15.9131||15.3865|15.8673|16.0276|16.9892|17.4777|17.264|17.3403|16.5771|16.4092|15.7299|15.5162|15.8292|15.936|15.9207||15.8292|15.7605|14.9896|15.1499|15.2033|14.9896|14.8683|14.7997|14.6777|15.036|15.0818|15.097|14.8149|15.1733|15.0818|15.3105|15.6841|15.646|15.6155|15.7833|15.6003|15.8976|16.439|16.4847||16.7516|16.7363|16.1035|16.1195|15.7996|16.3557|16.0281|15.792|16.1271|16.1271|15.7691|15.7691|15.8072|15.8681|15.7005|16.1728|16.15|16.4928|16.6452|16.7823|16.6375|16.7366|16.8836|16.8062|17.1629|17.3485|18.0984|18.7555|18.1834|18.3071|17.5031|17.3949|17.65|17.9592|17.4876|17.3253|17.2402|17.5495|17.2634|16.9774|17.2171|16.9697|17.3562|16.7841|17.5108|16.5058|16.3976|16.3442|15.9889|16.5373|15.9812|16.491|16.1048|16.6455|16.6686|17.2711|17.2248|17.2866|17.0162|16.3365|16.7073||16.9004|17.7268|18.1285|17.2248|16.9158|16.6764|15.9657|15.2791|14.6232|14.7389|15.0785|14.8238|15.4952|14.4688|14.384|13.6277|13.4888|13.8978|13.2033|13.7975|13.0798|13.1956|13.62|13.8284|13.2342|13.8284|14.1216|14.1069||14.7622|15.9108|15.3943|14.1532|13.7523|14.9164|15.1322||15.1862|15.6949|15.3943|15.8029|16.2731|16.0972||15.6907|15.6977|15.2913|14.7377|13.4622|13.9808|13.9044
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|22.1046|22.6208|22.0561|22.063|22.0526|22.2986|21.8274|22.212|22.8425|23.144|21.7616|22.458|22.9326|22.3748|21.7789|22.0665|22.9257|22.2432|21.9487|22.5862|22.3124|22.1773|||21.6888|21.7581|21.8482|21.8828|21.9209|21.8516|21.3112|21.6195|21.1553|22.4372|21.6576|22.8633|23.4627|24.3116||24.5541|24.6476|24.5679|24.8451|25.1673|24.7585|26.0266|25.784|26.3072|26.3315|26.5982|26.4631|24.4398|23.4904|23.04|||22.0734|22.1946|22.4025|||22.4199|22.3402|22.5862|23.0504|22.7836|22.4684|22.2189|21.8447|22.2743|22.2709|21.5745|21.5329|21.5883|21.2038|20.2925|20.4692|20.885|20.1297|20.7152|19.9946|19.5338|19.2982|18.4355|17.6837|17.597|17.358|17.4065|16.8625|16.4364|16.1973|16.262|16.1158|16.468|16.4779|16.1988|15.8998|16.2453||15.5309|15.6805|15.5044|15.9463|15.7801|15.9097|15.9031|16.1224|16.0759|15.9995|16.0327|16.0028|15.943|15.7536||15.295|15.2186|15.0491|14.8365|15.1089|14.677|14.9029|14.9162|14.7002|14.8365|15.1322|15.0126|14.8464|14.8331|14.7467|15.1721|15.182|14.8498|15.0524|14.8032|14.9195|14.2982|14.5308|14.4643||14.7202|14.5474|14.8664|15.0126|14.6172|14.8564|14.5208|14.8763|15.0292|15.1455|15.1754|15.4512|15.3216|15.4013|14.9328|14.7202|14.3779|14.6172|14.3779|14.7501|14.3513|14.5706|14.7002|14.2616|14.3679|14.3048|14.2417|14.6304|14.2616|14.5009|13.7366|13.6137|13.7565|13.5406|13.7167|14.32|14.04|14.3|14.3|13.4|13.19|12.93|13.05|12.83|12.8|12.64|12.63|12.45|12.82|12.76|12.79|12.98|12.83|12.93|12.67|12.66|13.04|13.05|12.77|12.48|12.43||12.57|12.69|12.52|12.66|12.92|12.45|12.5|12.57|12.38|11.86|11.97|11.83|12.12|12.17|12.41|12.85|12.69|12.52|11.55|11.36|11.59|11.58|11.22|11.3|10.42|10.16|10.02|10.15||10.49|11|10.45|10.64|10.43|10.32|10.31||10.13|10.4|10.09|10.15|10.53|10.56||10.05|10.24|10.26|10.14|9.45|10.18|10.28
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|26.62|26.84|26.12|26.05|26.23|26.15|26.02|25.23|25.41|26.63|26.14|25.23|25.17|24.24|24.41|25.67|26.38|26.48|24.71|27.97|28.51|28.59|||28.93|29.09|28.98|29.38|29.03|29.11|29.3|29.42|29.19|29.39|29.02|29.6|28.79|28.1||28.87|29.29|29.59|30.27|30.79|31.11|32.11|32.18|33.85|33.55|34.1|33.91|32.56|31.88|32.22|||33.25|33.53|33.73|||33.36|32.82|32.39|33.51|33.76|33.73|33.42|33|32.89|32.32|30.73|31.15|31.19|30.74|30.11|29.85|29.73|28.93|29.57|29.72|30.2|30.28|29.5|29.27|29.58|29.29|29.22|28.8|28.08|27.81|29.02|29.2|27.78|25.9|26.07|25.76|25.57||25.32|26.3|26.45|27.85|28.46|28.49|28.59|27.4|27.19|26|25.72|26.39|26.21|26.38||26.37|26.55|25.33|25.51|25.68|25.24|25.31|25.16|25.28|25.92|25.74|25.84|25.64|26.18|26.23|26.62|27.31|27.26|27.18|27.49|27.1|27.55|28.13|28.17||28.75|28.6|28.16|28.12|27.65|28.28|27.73|27.48|28.16|28.33|27.53|27.28|27.25|27.38|27.01|27.72|27.63|28.2|28.35|28.77|28.5|28.7|27.85|27.82|28.7|28.06|29.08|30.04|29.27|29.17|28.37|28.7|29.41|29.65|29.51|29.63|28.74|28.98|28.7|28.24|28.52|28.37|28.48|27.81|28.97|27.99|27.7|27.63|26.86|27.94|26.59|27.58|26.92|28.01|27.77|28.36|28.74|28.82|27.99|27.63|27.86||28.58|29.9|30.4|29.41|29.19|29.03|27.42|26.57|25.77|25.72|25.82|25.72|26.32|23.82|24.45|22.83|22.27|22.89|21.85|22.27|21.35|21.98|22.78|22.64|21.94|22.55|23.23|23.19||23.81|24.7|24.35|21.46|20.3|23.44|24.11||24.22|24.71|24.06|24.77|25.24|25.27||24.77|24.84|24.37|23.28|21.31|22.58|22.32
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|6.68|6.66|6.6|6.68|6.66|6.66|6.64|6.33|6.11|6.12|5.95|5.71|6.05|6.24|2.94|3|3.2|3.17|3.16|3.15|3.05|3.11|||3.15|3.1|3.09|3.11|3.1|3.01|2.96|2.9|2.89|2.81|2.67|2.67|2.62|2.67||2.67|2.69|2.73|2.78|2.71|2.7|2.74|2.75|2.7|2.63|2.71|2.62|2.57|2.6|2.66|||2.66|2.67|2.67|||2.57|2.57|2.56|2.63|2.6|2.63|2.6|2.57|2.58|2.54|2.54|2.53|2.47|2.5|2.54|2.36|2.4|2.45|2.46|2.44|2.49|2.52|2.48|2.58|2.47|2.45|2.43|2.44|2.46|2.35|2.34|2.37|2.33|2.32|2.32|2.28|2.2||2.19|2.22|2.23|2.32|2.36|2.35|2.37|2.36|2.38|2.35|2.36|2.32|2.34|2.35||2.39|2.43|2.45|2.42|2.41|2.43|2.49|2.47|2.5|2.51|2.62|2.65|2.55|2.66|2.64|2.66|2.7|2.66|2.61|2.61|2.63|2.53|2.2|2.21||2.24|2.22|2.28|2.29|2.25|2.31|2.28|2.29|2.31|2.29|2.29|2.27|2.26|2.31|2.26|2.32|2.31|2.33|2.4|2.36|2.4|2.38|2.43|2.42|2.44|2.51|2.61|2.78|2.75|2.66|2.65|2.63|2.69|2.72|2.55|2.52|2.46|2.49|2.47|2.43|2.5|2.53|2.56|2.51|2.58|2.57|2.52|2.57|2.51|2.58|2.44|2.52|2.45|2.48|2.41|2.42|2.34|2.36|2.31|2.3|2.27||2.31|2.37|2.37|2.37|2.39|2.39|2.36|2.29|2.23|2.15|2.14|2.12|2.1|2.02|1.99|1.95|1.95|1.98|1.95|2.12|2.26|2.31|2.33|2.33|2.26|2.3|2.31|2.34||2.32|2.37|2.35|2.44|2.36|2.43|2.48||2.28|2.25|2.27|2.22|2.25|2.23||2.22|2.32|2.31|2.29|2.21|2.28|2.24
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|31.8586|31.833|30.6165|29.4086|28.694|28.2516|27.3158|26.7884|25.691|25.9717|25.6315|25.104|25.9547|27.0351|26.5928|26.9756|28.1921|25.5974|25.5294|26.0738|25.708|25.9632|||25.708|24.9509|24.5086|24.6617|24.3554|24.8063|25.2742|24.5596|23.1219|21.7438|20.6039|20.2721|19.7532|20.119||20.4252|21.1228|21.446|21.5907|21.1228|21.4375|21.4716|21.3525|21.361|21.3525|21.0037|21.1568|20.6464|19.8723|19.8638|||20.0509|19.8978|19.5915|||19.7702|19.6256|19.7957|20.1955|20.5018|19.0556|18.0433|18.0943|18.2985|18.4091|18.4771|18.6132|18.7323|18.8514|18.7578|18.9535|19.9233|19.2257|19.9403|20.0509|20.3742|20.1615|20.0339|19.583|19.7872|20.0679|20.4592|20.3572|21.0122|20.1019|20.204|21.6247|20.5613|20.5868|19.532|18.979|19.4809||19.4299|19.6085|19.9063|20.6039|20.9526|21.6417|20.74|20.7144|19.7787|19.2172|19.0045|18.0007|18.2474|18.4686||18.1368|18.6983|18.9025|18.7153|17.9072|17.686|18.1368|17.686|17.0479|16.8608|17.6775|17.8816|18.0688|19.2598|18.8259|18.5537|19.2427|18.7664|18.9705|18.7068|18.4006|18.5962|18.8599|18.8855||18.6132|17.8816|18.1283|18.29|18.1113|18.7068|18.911|19.3193|19.8638|20.5868|20.5783|20.74|20.1445|20.3997|19.9488|20.3912|20.4848|20.9867|21.0462|21.7523|19.8978|20.5018|19.9063|19.2002|19.8212|19.3959|20.2551|20.4082|20.2466|20.4507|20.5358|20.4422|20.6039|20.9356|21.361|21.3355|20.6209|20.5103|20.1615|19.7702|20.0764|20.0509|21.5651|20.2466|20.5273|19.9999|23.65|23.96|23.22|23.13|22.91|23.39|23.79|24.9|24.83|25.7|25.61|25.51|25.07|24.5|24.7||26.78|27|27.55|27.24|27.22|27.95|29.38|27.92|27.74|29|27.6|26.47|26.39|25.99|26.39|26.17|26|26.95|23.44|22.17|21.67|20.47|22.08|20.38|20.44|20.1|20.68|21.1||21.14|21.95|22.34|21.49|18.93|20.69|20.76||20.89|21|21.6|21.43|21.63|16.81||16.29|16.51|16.72|16.56|15.62|16.87|16.27
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|24.77|24.87|24.45|24.72|25.02|24.9|24.16|24.65|23.26|23.57|22.73|21.71|21.59|21.7|21.64|23.31|23.81|23.09|21.5|22.46|22.6|23.25|||23.3|22.98|23.07|23.34|23.1|22.41|22.39|22.57|21.9|21.05|21.22|21.65|20.98|20.41||20.69|20.05|20.41|20.41|20.39|20.76|21.1|21.24|21.36|21.53|21.98|21.93|21.2|21.31|21.48|||22.04|22.5|22.45|||22.39|22.22|21.81|22.07|21.84|22.14|21.8|21.82|22.03|22.11|22.68|23.13|21.28|21.2|21.5|21.4|21.64|22.03|21.89|21.95|22.3|22.37|22.03|20.8|20.79|21.32|20.68|19.98|19.79|19.23|19.28|19.6|18.5|17.8|17.71|17.24|17.08||16.78|16.92|17|17.43|17.94|18.42|18.82|18.26|18.58|18.15|18.73|18.57|18.63|18.09||17.45|17.93|17.7|17.91|18.02|18.04|18.51|18.38|18.21|18.72|19.59|19.82|19.8|20.38|20.52|20.94|21.36|21.35|21.61|20.74|20.1|20.62|19.88|19.85||19.98|19.86|20.45|19.88|19.59|19.92|19.7|19.6|20|20.37|20.52|20.59|20.83|21.09|20.98|20.7|20.93|22.7|22.37|21.92|22.42|21.91|20.66|20.39|20.63|20.7|21.2|21.86|21.3|20.12|20.33|20.4|20.58|20.89|21.25|20.68|20.15|20.31|20.1|20.08|20.6|20.7|20.91|20.5|21.15|20.19|20.4|20.5|21.26|20.87|21.45|21.99|21.87|22.18|22.01|22.45|22.36|22.49|22.1|21.2|21.56||22.52|23.07|23.25|22.7|23.45|22.65|23.35|23.67|23.13|23.21|23.25|22.5|21.75|21.76|21.8|22.47|22|21.74|22.66|23.06|22.85|20.37|20.85|18.74|18.41|18.31|18.34|18.4||19.39|20.38|20.31|20.56|18.55|19.51|19.45||18.92|19.05|19.27|19.05|18.86|17.82||18.04|17.4|17.53|17.68|15.26|16.25|15.61
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.0518|12.1793|11.9047|12.2871|12.346|12.2969|11.3752|10.9143|10.9535|11.5125|11.4046|10.8162|10.6691|10.7083|11.032|11.2183|11.4242|11.3261|11.1006|11.9341|11.9733|12.2087|||12.2185|12.0812|11.8164|11.9341|11.9635|12.0322|12.1989|12.3656|12.1695|11.9733|11.8851|12.444|12.2577|11.9145||12.2675|12.3166|12.65|12.7578|12.8951|12.8461|13.3462|12.7873|12.8461|12.6794|12.7873|12.3852|12.3656|12.7971|13.0128|||13.2089|13.5031|13.1991|||13.1795|12.9442|12.9442|13.0422|13.258|13.4835|13.3462|13.1697|13.4149|13.356|12.8951|13.4737|13.4345|13.7973|13.964|13.5816|13.405|12.7873|12.6696|12.4342|12.5421|12.5813|12.0616|12.1401|12.4538|12.3754|12.3852|12.0126|11.5223|11.4732|12.1695|12.2577|12.1891|12.1008|12.1008|11.1202|10.9829||10.9437|11.2085|11.3065|11.6694|12.0322|12.1302|12.4931|12.4931|12.7676|12.5911|12.9344|12.9932|12.9834|12.4342||12.3754|12.444|11.8753|12.2087|12.3558|12.1891|12.3805|12.2452|12.2549|12.6511|13.26|13.3277|13.1827|13.1537|12.9024|13.376|13.7143|13.6466|14.0622|14.3425|13.7529|13.8689|14.3038|14.0235||13.9172|13.3373|13.6369|13.579|12.8831|12.9894|12.5448|12.8541|13.0474|13.0087|12.9991|13.2214|13.1634|13.1344|12.5932|13.0474|13.1924|13.3857|13.6466|13.8689|13.9849|14.1878|13.7626|13.7143|14.0912|14.4584|14.3328|14.1782|13.9655|14.2651|14.1492|14.1105|14.2748|14.4005|14.4971|14.2555|13.8979|13.8689|13.7916|13.7529|14.2909|14.2613|15.0005|14.7935|15.1779|14.5865|14.6555|14.7639|14.2909|14.488|14.5865|15.4735|14.1923|14.4387|14.4781|14.7836|14.3993|13.8572|13.7784|14.0149|14.1529||14.143|14.2711|14.7245|14.3894|14.4781|14.9315|14.2909|14.3796|14.488|14.5668|14.488|14.4781|14.0937|13.2757|13.9755|12.5168|11.9452|11.6594|10.8118|11.2947|10.7526|10.8315|11.0779|11.2553|11.2553|12.1127|12.3197|12.0043||12.1719|12.8913|12.6548|12.1324|11.8663|12.9012|13.0983||12.9505|12.507|12.0832|12.5858|12.7336|12.3197||12.3325|11.9378|11.6778|11.5912|10.8306|11.0136|11.1965
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|7.2538|7.1947|7.1592|7.2361|7.1533|7.1237|7.0468|6.7213|6.7923|7.0527|7.1888|6.9639|7.0231|6.8219|7.0763|7.0823|7.3248|7.3485|7.2775|7.5378|7.6325|7.8337|||8.0053|8.1295|8.1236|8.236|8.378|8.3662|8.4549|8.5318|8.449|8.3662|8.1058|8.3721|7.9638|7.9757||8.165|8.1828|8.1887|8.3898|8.5378|8.6798|8.8809|8.7508|8.6738|8.7093|9.0229|8.4431|8.5555|8.3662|8.3662|||8.4457|8.3935|8.4225|||8.2253|8.0339|7.8309|8.0977|8.0107|7.8193|7.8193|7.8831|7.9411|7.6801|7.5524|7.5698|7.6743|7.3436|7.4886|7.5466|7.5118|7.3262|7.2218|7.1406|7.2044|7.1232|6.8738|6.7694|6.9318|6.9898|6.897|6.8158|6.5663|6.3981|6.5489|6.781|6.6359|6.4967|6.4097|6.1835|5.9921||5.9457|6.0269|6.0617|6.2241|6.3401|6.3285|6.3807|6.3401|6.3575|6.2763|6.3285|6.3343|6.3169|6.2125||6.1951|6.1545|6.0327|6.0443|6.0907|5.8877|5.9573|5.8586|5.8761|5.9167|6.068|6.2062|5.9932|6.1198|6.0105|6.1198|6.2868|6.2235|6.1141|6.2292|6.1947|6.3501|6.4422|6.1717||6.212|6.2868|6.258|6.2407|6.0623|6.3156|6.2062|6.1314|6.4019|6.2177|6.2235|6.0162|6.0565|6.022|5.8665|5.9874|5.9989|6.2004|6.3386|6.4422|6.4365|6.5689|6.3156|6.3674|6.5113|6.4919|6.6217|6.5946|6.7028|6.6812|6.4973|6.67|6.81|6.32|6.39|6.22|6.18|6.29|6.27|6.41|6.33|6.36|6.32|6.18|6.24|6.11|6.11|6.14|6.05|5.97|5.82|6.15|6.06|6.26|6.36|6.25|6.24|6.44|6.11|5.9|6.06||6.32|6.62|6.6|6.26|6.14|6.18|6.11|5.99|5.93|5.83|6|5.75|5.51|5.14|5.08|4.82|4.69|4.82|4.51|4.72|4.35|4.43|4.56|4.74|4.55|4.84|5.08|5.08||5.23|5.36|5.16|4.84|4.81|5.41|5.57||5.53|5.57|5.55|5.52|5.46|5.21||5.04|4.87|4.76|4.67|4.37|4.51|4.63
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.1952|3.3035|3.123|3.141|3.1591|3.141|3.0779|2.9876|3.0327|3.2223|3.123|3.0688|3.0327|3.0508|3.2494|3.2764|3.484|3.4389|3.3757|3.2223|3.2403|3.3216|||3.3035|3.5382|3.5292|3.6645|3.6645|3.7819|3.7277|3.7909|3.809|3.7859|3.7048|3.7228|3.7499|3.3082||3.2541|3.2992|3.3803|3.3983|3.4344|3.4434|3.5425|3.4975|3.4434|3.3533|3.4524|3.3803|3.3533|3.4344|3.5155|||3.6056|3.402|3.3842|||3.1355|3.1|3.1888|3.3309|3.4197|3.3753|3.3487|3.3487|3.4464|3.4109|3.2776|3.3576|3.3576|3.3487|3.3576|3.1799|3.1977|3.1533|3.3398|3.4286|3.322|3.3398|3.3487|3.4641|3.3487|3.3398|3.3131|3.3487|3.2865|3.2776|3.3753|3.3309|3.2865|3.3043|3.2154|2.9578|2.9312||2.9934|3.0378|3.0289|3.4286|3.4464|3.3309|3.3487|3.3487|3.4109|3.3753|3.1621|3.2421|3.3|3.32||3.33|3.41|3.32|3.5|3.51|3.53|3.56|3.53|3.56|3.65|3.73|3.74|3.71|3.82|3.73|3.83|4.09|4.11|4.13|4.27|3.99|4.17|4.21|4.22||4.2|4.09|4.2|4.09|4.09|4.18|4.18|4.26|4.36|4.52|4.44|4.38|4.4|4.35|4.31|4.44|4.48|4.52|4.54|4.62|4.71|5.03|4.54|4.61|4.85|4.82|4.35|4.44|4.6|4.71|4.73|4.69|4.96|4.79|4.71|4.72|4.33|4.4|4.4|4.47|4.41|4.4|4.49|4.27|4.34|4.31|4.35|4.37|4.15|4.15|4.16|4.37|4.22|4.85|4.95|5.12|5.06|4.65|4.45|4.31|3.78||4.09|4.35|4.17|4.04|3.93|4.08|3.95|3.74|3.67|3.64|3.59|3.42|3.3|3.06|3.12|3.2|3.23|3.32|3.12|3.19|2.99|3.18|3.27|3.38|3.23|3.42|3.51|3.54||3.65|3.8|3.75|3.69|3.66|3.83|3.96||3.95|4.07|4.15|4.32|4.34|4.44||4.34|4.51|3.69|3.64|3.57|3.8|3.84
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.97|4.12|3.97|4.12|4.19|4.14|4.05|3.75|3.83|4.07|3.7|3.67|3.63|3.61|3.74|3.83|3.9|3.96|3.98|4.18|4.2|4.26|||4.19|4.23|4.24|4.42|4.47|4.63|4.62|4.74|4.65|4.54|4.52|4.59|4.37|4.33||4.41|4.5|4.64|4.63|4.69|4.76|4.77|4.63|4.65|4.62|4.82|4.62|4.52|4.67|4.7|||4.63|4.69|4.6|||4.6|4.5|4.64|4.78|4.82|4.92|4.87|5.01|5.3|5.22|5.05|5.12|5.11|5.2|5.26|5.17|5|4.69|4.89|5.09|4.88|5.02|5.04|5.12|4.98|5.13|4.87|4.75|4.76|4.58|4.71|4.9|4.92|4.5|4.39|4.47|4.2||4.29|4.54|4.25|4.62|4.8|4.85|4.91|5.04|4.94|4.81|4.83|5.04|5.22|5.21||5.25|5.38|5.2|5.24|5.31|5.4|5.52|5.18|5.21|5.33|5.58|5.5|5.51|5.67|5.56|5.53|5.77|5.83|5.8|5.98|5.7|5.88|5.9|6.15||6.01|5.8|5.93|5.95|5.7|6.01|6.07|6.06|6.2|6.37|6.56|6.57|6.58|6.96|6.88|7.19|6.92|7.19|7.33|7.39|7.29|7.27|7.38|7.4|7.85|8.28|9.46|9.24|9|8.33|8.28|8.75|9.39|9.4|9.6|9.35|9.19|8.75|8.62|8.68|8.64|7.78|7.66|7.45|7.6|7.2|6.92|6.97|6.61|6.55|6.36|6.71|6.76|7.01|6.61|6.31|6.33|6.43|6.15|6.39|6.35||6.66|6.95|6.9|6.9|6.74|6.78|6.4|5.63|5.26|5.23|5.3|4.81|4.73|4.3|4.7|4.57|4.61|4.65|4.21|4.2|4.15|4.36|4.52|4.73|4.71|4.98|4.96|5.22||5.54|5.59|4.98|4.6|4.61|4.9|5.08||5.09|5.04|5.11|5.25|4.96|4.87||4.58|4.6|4.48|4.2|3.72|3.66|3.87
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|5.3381|5.3612|5.2843|5.1922|4.8389|4.7129|4.7344|4.5447|4.5739|4.6937|4.8273|4.6092|4.6461|4.5309|4.4994|4.5739|4.7237|4.696|4.6192|4.8588|4.8458|5.0017|||5.0608|5.1592|5.0923|5.1384|5.2075|5.2175|5.1722|5.0716|5.0847|5.0232|5.014|5.0816|4.9502|4.8896||5.0163|5.0908|5.0025|4.9917|5.0125|5.0701|5.1499|5.0232|5.1515|5.3235|5.6315|5.4334|5.5555|5.5716|5.6569|||5.7559|5.5885|5.6184|||5.4902|5.3296|5.2743|5.2854|5.2869|5.3281|5.2743|5.2751|5.3451|5.1321|5.1137|5.1167|5.2191|5.1763|5.1572|5.1926|5.1535|5.0304|5.0017|5.0304|5.0562|4.9693|4.9302|4.9354|5.0282|5.029|5.0864|5.1388|5.0526|4.8425|4.8647|5.1063|5.1196|5.0437|4.9015|4.8389|4.7895||4.5508|4.7217|4.7468|4.8764|4.9531|4.8794|4.8927|4.7836|4.7357|4.7099|4.8256|4.9405|4.8831|4.7482||4.7438|4.7674|4.6127|4.6377|4.609|4.539|4.5684|4.5692|4.567|4.5714|4.707|4.8256|4.676|4.763|4.7578|4.7158|4.8448|4.8138|4.7902|4.7571|4.6635|4.7615|4.8846|4.7409||4.7129|4.6532|4.732|4.6628|4.5522|4.7305|4.7239|4.7328|4.8271|4.679|4.592|4.4432|4.4992|4.5205|4.4262|4.4822|4.3813|4.4336|4.4424|4.5272|4.5316|4.6782|4.4476|4.4682|5.57|5.85|5.94|5.74|5.81|5.74|5.56|5.59|5.52|5.43|5.53|5.61|5.39|5.45|5.28|5.27|5.33|5.41|5.52|5.43|5.52|5.39|5.17|5.36|5.36|5.41|5.34|5.46|5.45|5.57|5.75|5.81|5.77|5.8|5.7|5.59|5.67||5.78|5.92|5.99|5.64|5.76|5.78|5.69|5.49|5.58|5.58|5.6|5.44|5.51|5.22|5.29|5|5.08|5.18|4.96|4.91|4.77|4.79|4.88|4.8|4.67|4.84|4.95|4.83||4.8|4.91|4.91|4.77|4.66|5.11|5.2||5.01|4.99|4.99|5.05|5.15|4.98||4.96|4.8|4.81|4.69|4.27|4.54|4.5
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|22.0884|22.6323|21.079|21.7915|21.1621|21.2072|21.288|21.231|21.5421|21.7867|21.1383|19.4496|19.566|19.5708|19.3333|20.0719|20.4781|20.6918|19.4734|20.8509|20.5921|20.7678|||20.8034|20.5208|19.9389|19.851|20.3047|18.7015|18.9841|18.7514|18.6635|18.2597|17.8274|18.3238|18.2407|17.9913||18.2882|18.4355|19.1836|19.5589|19.528|19.3428|20.0458|20.117|19.6943|19.2098|19.5351|19.5684|18.8226|18.8796|18.8202|||17.9866|18.2882|18.1837|||17.6018|17.8393|17.5306|18.0745|18.388|17.5804|17.5424|16.5259|16.9083|16.9463|16.6257|17.046|17.0437|18.122|18.046|18.0127|18.2265|18.4165|19.5233|20.0624|20.0624|19.8677|20.1313|19.4829|19.0031|18.8226|18.882|18.9841|18.6302|17.7752|18.0032|18.1148|17.5044|17.3168|17.4688|15.8632|15.7469||15.4357|15.9654|16.1269|16.666|16.21|16.4451|16.6945|16.837|16.6898|16.8252|16.2884|16.7159|16.3881|15.9701||15.7326|16.2456|16.1388|16.1198|16.3145|16.2171|16.704|16.229|15.6424|15.7492|16.2219|16.5045|16.3786|17.0935|17.4237|17.5876|17.9581|17.8655|17.9818|17.6327|17.6374|17.9462|18.5994|18.0555||18.2573|18.217|18.7894|19.4021|19.7727|20.4139|19.6943|19.6776|20.1028|20.2809|19.7988|19.9057|19.7038|20.2287|19.3689|19.6658|19.7251|19.832|19.9508|20.6586|20.6871|20.8676|20.8794|20.4591|20.9032|21.4708|20.9246|19.9627|20.42|20.51|20.37|20.5|20.76|20.67|20.94|20.2|19.21|19.13|18.41|18.08|18.39|18.22|18.59|18.16|18.97|18.69|18.29|18.52|17.53|17.34|16.97|17.34|17|16.99|17.37|17.43|17.69|17.25|16.73|16.51|16.25||16.37|16.93|17.12|17.1|17.16|17.38|16.91|16.52|15.93|15.77|16.03|15.46|15.42|15.24|15.86|15.34|15.12|14.79|13.97|14.29|14.28|14.39|14.71|15.07|14.12|14.6|14.82|14.4||14.6|14.96|15|14.3|13.58|14.35|14.34||13.67|12.94|13.72|13.49|13.07|12.97||12.48|12.9|12.7|12.37|11.64|12.03|12.07
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|24.3546|24.9045|24.2032|23.8207|23.7968|23.6772|23.5099|22.7767|22.689|23.4222|23.5099|23.1433|22.8564|22.3543|22.9998|23.478|23.9004|24.2909|24.1873|26.0043|26.0999|26.1876|||26.6977|26.8969|26.7773|26.9208|26.6977|26.6419|26.4028|26.076|25.7971|25.1516|24.793|25.0241|24.5858|24.2032||24.2909|24.7133|25.032|25.2552|25.4624|25.6935|25.311|24.7292|24.4503|24.3307|25.04|24.1076|24.9683|25.0002|25.1197|||25.9406|25.7652|25.6696|||25.3907|25.5501|25.2313|25.8051|26.0601|25.7573|25.4465|24.2112|24.4264|24.5539|24.2271|24.1793|24.5858|24.4423|25.1755|24.5858|24.4582|24.9842|24.3865|24.1634|24.0837|24.1076|23.996|24.1793|24.522|24.6097|24.7292|24.1156|24.3865|23.6693|24.2351|24.5379|24.4423|24.7053|24.2829|22.944|22.3702||22.2109|22.7687|22.8086|23.5816|23.5338|23.4063|23.7011|23.1911|23.3345|22.4738|22.2507|22.3782|22.1551|21.9797||21.9718|22.163|21.8761|22.179|21.9558|21.8522|22.1391|21.9638|21.9718|22.1312|22.5695|22.8165|22.6651|23.1114|22.7129|23.1114|23.9163|23.8685|23.6693|23.9482|22.9839|23.733|24.259|23.5258||23.3903|23.4381|23.1353|23.3186|22.9042|23.5099|22.9998|22.7528|23.3266|23.4142|23.5019|23.3345|23.3903|23.8207|23.1353|23.9323|23.749|24.0677|24.4981|24.9444|24.8487|25.311|24.5858|24.3626|24.7372|25.0241|25.2871|25.0241|24.8647|24.8719|24.2766|31.59|31.71|31.14|31.14|30.65|30.24|30.8|30.39|29.92|30.34|30.26|30.91|31.25|31.49|30.8|30.43|30.81|30.66|30.31|29.96|30.41|30.27|30.55|31.6|32.18|31.69|31.96|31.17|31.6|32.31||33.06|33.45|33.21|32.4|32.05|32.1|32|31.72|32.25|32.78|33.61|31.55|31.82|30.57|29.82|28.63|29.4|30.25|29.69|29.35|28.2|28.99|29.17|29.65|28.19|30.1|30.39|29.45||29.04|30.04|30.7|29.67|27.95|29.94|30.1||30.02|29.59|29.77|29.62|29.5|28.79||27.8|27.6|27.32|26.54|25.83|25.9|26.29
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|16.6891|17.4005|16.8236|18.1791|17.6408|17.4197|15.6989|14.2953|14.5356|15.67|14.8144|14.401|15.0836|15.3432|15.8911|16.7179|17.4485|17.237|17.0255|17.9196|18.2657|18.7463|||19.1309|18.1215|18.4868|18.9098|19.102|19.1982|19.3328|18.7656|19.1982|18.4964|18.3041|18.4964|17.3235|16.766||17.5927|18.5156|19.0347|19.102|19.3808|19.0828|19.5827|18.5637|18.8809|18.3426|18.756|18.804|19.5154|19.4481|19.3904|||19.7846|18.9675|18.9194|||18.208|17.8138|19.0155|19.7942|20.323|21.0151|21.0151|21.0151|20.621|20.1884|20.0249|20.1884|19.8423|19.7461|19.9961|18.5925|17.8811|17.5254|17.2563|17.5543|17.2563|15.7181|15.6989|15.4201|15.7662|15.2374|15.3912|14.0934|13.9011|13.3147|13.7185|14.1799|14.4107|13.0455|12.5649|11.8246|11.4208||11.8054|12.1899|12.2765|13.6223|13.8723|14.4876|14.2664|14.4876|14.9202|14.9682|14.526|14.8048|14.824|14.9875||14.9682|14.3626|14.3241|15.199|13.9011|14.3049|15.1028|15.5066|15.0163|15.622|16.1026|16.4583|15.7277|15.5739|15.8815|16.6121|17.112|17.4966|16.8044|16.9582|16.2276|16.4006|17.0255|17.3043||17.3716|17.4005|17.785|17.9773|17.5927|18.4195|18.3522|18.1407|18.8905|19.3135|19.1982|18.4291|18.208|18.5925|18.1407|18.6887|18.1984|18.9578|19.5635|18.3618|18.2753|18.8329|19.0828|18.1888|19.227|19.9961|20.669|20.6114|20.6594|20.198|19.8423|20.2845|21.0536|21.7746|20.7844|20.9575|21.342|20.8613|20.5334|20.3706|19.9002|17.4579|17.2318|18.3444|19.7102|17.8288|17.4398|17.2679|16.4086|16.4629|16.0106|16.5353|16.9694|17.7835|17.7293|17.9464|17.3674|17.6117|17.883|18.4981|18.8238||20.7867|21.7545|20.8409|18.9142|17.9102|17.9283|16.8247|14.0206|13.0256|13.3331|13.7945|12.2115|12.7542|11.2798|11.6959|11.9673|11.1984|11.3793|9.543|9.5973|9.6968|9.724|10.0948|10.7552|9.8596|10.5471|11.2074|11.6778||12.4829|12.8356|12.7994|11.1803|10.8456|12.5914|13.4326||13.1703|13.2698|13.2065|13.116|12.917|11.8497||11.714|10.6285|10.4928|9.344|8.9551|9.2717|8.5028
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|22.3835|23.3507|22.015|22.844|22.4572|22.0519|20.9649|20.403|21.1676|22.9177|21.9782|21.8308|22.7611|22.5585|22.844|23.1664|23.6823|23.9218|23.8941|25.4048|25.6811|25.9851|||26.1141|25.8193|25.4693|25.8653|26.4825|25.2758|25.6627|25.9206|24.9626|24.3363|23.6086|24.5481|23.756|23.5257||23.9494|24.7784|26.1785|26.0311|26.2983|26.3259|27.4313|26.5101|26.6759|25.4232|26.4457|25.239|24.9811|25.7456|26.2522|||27.1549|26.8694|26.7404|||26.5286|26.4364|26.4457|26.6022|26.9431|27.4773|27.7717|27.1936|26.9747|26.493|25.8099|26.3091|25.985|25.7661|26.7295|26.0201|25.2143|23.6992|23.9357|23.1212|23.5065|23.0161|22.8497|23.2|23.2788|22.692|23.6817|23.0073|22.5869|21.7024|22.8759|23.0336|22.6745|23.0248|22.692|21.4571|20.0033||19.9595|20.809|20.3449|21.6235|22.2629|22.8935|23.235|23.6116|23.4102|22.6132|22.4906|23.0248|22.7796|23.1387||22.9723|21.9651|21.4571|21.282|20.6339|20.5288|21.282|20.3536|19.618|19.7756|20.6689|20.5113|20.0383|20.6076|19.977|20.161|20.6952|21.028|21.4221|21.5535|20.7215|21.0543|21.4396|20.9755||20.8879|21.282|21.2907|21.4834|21.1156|22.1578|20.6339|20.7127|21.1068|21.1944|21.5973|21.3958|20.6251|21.3083|20.5813|21.3345|20.9404|21.3696|21.9739|22.438|22.6307|22.946|22.9723|22.6745|23.4277|24.0145|26.2608|25.5763|24.3973|24.7015|24.5684|24.8186|25.7413|25.8354|26.3909|25.9955|24.6208|25.1293|25.3082|24.988|26.3909|25.327|25.1763|24.1124|24.103|23.8394|23.1238|23.1332|21.5138|21.6268|20.6382|21.7963|21.3161|22.0976|21.5232|21.4385|21.0431|21.0431|19.7155|19.5366|19.1506||19.6684|20.1769|20.8547|19.4707|19.7249|19.6684|17.1357|16.0812|15.9588|16.4767|16.4767|15.2056|15.7517|14.0099|14.6313|13.1813|12.607|12.7388|11.9103|12.833|11.8538|12.2963|12.4187|12.8047|12.5599|13.5109|13.9816|13.9628||14.9796|16.0812|15.1209|13.4167|13.1907|15.0644|15.1115||14.7066|13.5109|13.2284|13.3885|13.5862|13.445||13.7462|13.5109|12.993|12.4281|12.0233|11.722|12.2021
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.9385|16.1495|15.3299|15.2812|15.1432|14.8024|14.4778|14.3642|14.0639|15.0621|14.8998|15.0945|14.6563|14.8998|14.9403|14.5995|14.8267|14.8348|15.0215|14.8511|14.8917|14.742|||14.9798|15.0273|15.2255|16.2083|16.8978|17.1197|16.4619|16.343|16.3272|16.343|15.7486|15.701|16.0577|15.7327||15.384|15.8912|17.0801|16.66|15.6455|15.7327|16.0973|16.0101|16.1686|16.026|16.2717|15.2175|14.5359|14.7341|14.9401|||15.17|15.2572|15.1621|||15.3206|15.3523|15.9705|16.026|15.2255|15.4236|15.3761|15.2968|14.5483|13.8314|13.8236|14.1587|14.3769|14.3067|14.2054|14.4548|14.5483|14.634|14.9691|15.1093|15.1483|15.086|14.9067|14.9379|15.0392|15.0236|13.54|13.92|14.01|13.52|13.74|13.93|14.27|14.71|14.54|14.37|13.6||13.58|13.91|14.04|14.97|15.07|14.83|15.1|14.66|14.81|14.54|14.69|14.57|14.6|14.52||14.61|14.42|14.16|13.7|13.24|12.33|12.67|12.7|12.92|12.74|12.16|12.47|12.01|12.11|11.92|12.35|12.33|12.68|12.33|12.5|12.04|12.14|12.44|12.21||12.11|12.13|12.11|12.19|11.27|11.62|11.67|11.55|11.36|11.26|11.72|11.28|10.87|10.73|10.38|10.82|10.69|10.63|10.83|10.74|10.9|11.15|11.35|11.43|11.76|11.41|11.07|10.82|10.8|10.84|10.95|10.97|11.05|11.07|11.2|10.75|10.75|10.76|10.48|10.54|10.92|11.02|11.11|10.43|10.3|10.13|10.08|9.79|9.11|9.08|9.15|9.29|9.32|9.53|9.67|9.46|9.29|9.33|8.64|8.43|8.56||8.81|9.46|9.83|9.39|9.01|8.68|8.22|8.16|7.62|7.88|8|7.82|7.52|7.28|7.53|6.86|6.73|6.41|5.95|6.18|6.09|6.13|6.56|6.81|6.91|6.91|7.03|6.83||6.9|7.42|7.15|6.64|6.56|7.31|7.9||6.89|6.77|6.59|6.48|6.57|6.28||6.62|6.66|6.37|5.92|5.5|5.81|5.81
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.4|11.54|11.27|11.65|11.59|11.57|10.65|10.2|10.44|11.2|11|10.55|10.55|10.65|11.03|11.38|11.5|11.62|11.41|12.07|12.03|12.35|||12.5|12.37|12.22|12.49|12.74|12.5|12.54|12.75|12.53|12.22|12.13|12.91|12.54|12.16||12.52|12.66|12.75|12.98|13.04|13.09|13.55|12.83|12.83|12.81|12.94|12.6|12.48|13.02|13.25|||13.37|13.46|13.19|||13.15|12.83|12.94|13|13.09|13.18|13.1|13.14|13.02|13.2|12.68|12.97|12.98|13.2|13.43|13|12.9|12.03|12.06|12|12.13|12.01|11.5|11.5|11.91|11.79|12.01|11.77|11.52|11.33|11.91|11.89|11.54|11.84|11.5|10.58|9.93||9.99|10.34|10.3|10.81|11.19|11.17|11.34|11.45|11.71|11.6|11.92|11.78|11.82|11.47||11.66|11.77|11.4|11.75|11.92|11.82|12.1|11.84|11.79|12.21|12.8|12.74|12.65|12.68|12.4|12.99|13.15|13.08|13.33|13.6|12.98|13.25|13.65|13.62||13.54|13.12|13.39|13.41|12.92|13.39|12.7|13.02|13.47|13.53|13.42|13.71|13.69|13.69|12.8|13.37|13.43|13.71|13.95|14.21|14.54|14.45|14.08|13.9|14.18|14.52|13.58|13.44|13.33|13.58|13.72|13.6|13.95|14.04|14.35|13.94|13.65|14.05|14.03|13.85|14.29|14.41|14.9|14.36|14.64|13.87|13.85|13.7|12.97|12.96|12.92|13.42|12.69|13|13.01|13.24|13|13.08|13.1|13.35|13.5||13.64|13.98|14.41|13.99|13.57|14.17|13.03|13.19|13.15|13.42|13.56|13.12|12.96|11.91|12.29|11.19|10.59|10.16|9.34|9.63|9.25|9.45|9.66|9.78|9.76|10.46|10.5|10.16||10.49|11.04|10.84|10.78|10.32|11.52|11.26||10.92|10.34|10.12|10.69|10.9|10.9||10.7|10.13|9.35|9.35|8.25|9|9.06
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|32.3306|32.2445|31.5845|31.4889|30.4176|30.3602|30.3124|29.9202|30.4463|30.3889|30.5802|30.3411|30.5324|30.1689|31.0011|31.9863|32.3306|31.2498|27.6532|27.8445|28.2176|28.7437|||28.7341|28.3897|27.9976|28.5332|28.3993|28.5045|28.5523|28.9683|28.6121|28.1555|26.2012|26.6943|25.6623|24.9409||27.6167|28.5847|30.1373|30.4112|30.9227|31.1327|32.4113|31.2606|31.4249|30.7857|31.9455|30.9683|31.2149|31.6989|32.5391|||33.4889|33.4067|33.4432|||32.9135|32.3291|32.8588|33.6624|33.6441|34.1556|35.3428|34.8222|35.3337|33.4432|32.8496|32.53|30.7126|31.2788|30.2377|30.3199|29.0505|28.3656|29.3793|29.5528|28.95|29.3062|28.2925|28.5025|28.6669|28.9683|29.708|29.635|29.5802|29.7354|31.361|31.7172|30.8953|30.7857|30.8496|29.7172|28.9957||28.3656|29.014|29.0688|29.9546|30.7948|30.4843|30.3382|29.8724|29.5345|29.2514|29.2879|29.1418|28.7765|28.5391||28.2286|28.192|28.603|28.5482|28.5756|27.0961|27.635|27.6898|27.5528|27.8724|29.2514|29.2331|29.0231|29.635|29.8633|29.5802|30.4112|30.4843|30.2286|31.3884|31.4158|32.0551|33.2241|33.2149||33.288|33.4341|34.4661|33.3336|32.4295|34.2378|32.9318|33.2423|34.8862|34.1464|31.1144|29.0596|28.9226|29.7537|29.0505|31.1236|30.4843|32.7583|33.4706|34.0186|34.393|34.74|33.5163|33.7903|34.2926|33.7355|34.8405|34.8489|34.1037|34.4544|33.4023|33.7179|34.2878|33.9809|35.0681|35.4187|30.9739|31.5174|30.5092|30.781|31.798|32.2275|29.6763|32.1593|31.4969|31.2857|30.7769|31.3145|29.7593|29.7593|29.0682|29.3466|28.2522|29.001|29.4714|29.5578|29.6538|30.4313|27.6666|27.705|28.7418||28.8858|30.5945|30.4313|28.425|28.1466|28.3674|28.5978|28.1562|27.4842|27.2826|27.513|26.1498|25.5354|24.3931|22.6555|22.5403|22.7419|23.4139|21.7435|21.8107|19.862|19.8236|20.8891|21.3307|20.5436|21.5995|21.9355|22.0123||23.2795|23.8939|22.9435|21.3979|20.9083|24.0475|25.6026||24.6715|24.9115|24.8251|25.497|26.3994|25.3434||24.2491|23.0299|21.3979|20.7259|20.8027|21.5899|21.2731
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|32.2434|32.1966|31.4759|30.9892|30.2873|29.9503|30.0252|29.7538|29.969|30.54|30.7365|30.7552|30.4651|29.969|30.671|31.6631|31.8222|30.3247|27.3671|27.4139|27.7976|28.2469|||28.275|28.0503|27.8538|28.3779|28.4434|28.8927|28.9208|29.2964|28.7975|27.9065|25.6076|26.5254|25.8037|25.3938||27.2471|28.0045|29.8399|30.0627|30.5171|30.8111|32.0942|31.0428|31.2477|30.7666|31.4527|30.5617|31.1675|31.3279|32.2546|||32.9674|32.8248|32.7268|||32.1922|31.7289|32.0764|32.8248|32.905|33.3416|34.3128|33.7337|34.2594|32.8694|32.4773|32.0407|30.5171|30.7933|30.1963|30.3835|29.2073|28.5123|29.5637|29.6707|29.1093|29.0737|28.5123|28.6014|29.038|29.2162|30.0805|30.0627|29.9112|29.6261|30.8913|31.1586|30.2053|30.0449|30.1607|29.0202|28.147||27.6124|28.4143|28.4054|29.537|30.0716|29.7063|29.733|29.4033|29.038|28.6549|28.7885|28.5836|28.2094|28.0668||27.4342|27.7639|27.9777|28.2183|28.1114|27.0243|27.6391|27.7906|27.9154|28.1025|29.1806|29.3321|29.2875|30.1251|30.0716|29.8489|30.6775|30.6062|30.7933|31.5596|31.7111|32.0496|32.807|33.0119||33.0921|33.404|33.7337|32.8694|31.9784|33.4664|32.5486|32.8961|34.2683|33.2347|30.7666|29.3142|29.5459|30.624|30.1162|31.7556|31.319|33.101|34.2504|34.7316|34.9989|35.1504|34.0544|34.1168|34.3039|34.2594|34.9187|34.598|33.8136|33.9159|33.2935|33.4555|33.8392|33.5323|34.4445|34.7941|31.1109|35.9786|34.572|34.6677|35.4906|36.2178|33.1079|32.7156|32.3042|32.486|31.9788|32.1989|30.8497|30.5339|30.0555|30.5722|29.4718|30.3234|30.4957|30.2373|30.7923|31.3856|29.424|29.1369|30.0746||30.0842|31.7779|31.3569|29.9598|29.8067|30.0077|29.8928|29.4431|29.3761|29.5005|29.644|28.6011|28.4575|26.6203|25.319|24.8979|24.8023|25.4242|24.1324|24.0846|22.3431|22.2474|23.6349|24.3047|23.2808|24.7448|25.0702|25.1659||26.6395|26.5438|26.1419|24.6779|23.8549|27.4719|28.6776||27.9504|28.0748|27.826|28.668|28.8881|27.9312||27.1179|25.7878|24.5152|23.7784|23.8741|24.1516|23.8645
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.95|14.42|13.99|14.69|14.4|13.74|13.82|12.34|12.23|12.82|12.4|12.43|12.42|12.21|12.23|12.27|13.1|12.35|12.48|11.62|11.3|11.5|||10.08|10.02|9.67|9.63|9.63|9.47|9.45|9.64|9.53|8.93|8.79|9.13|8.84|8.65||8.66|8.88|9.16|9.47|9.38|9.52|9.98|9.2|9.29|8.61|8.81|8.88|8.91|8.57|8.37|||8.85|8.63|8.67|||8.56|8.22|8.54|8.95|9.11|9.22|9.27|9.01|9.05|8.89|8.97|9.18|9.37|9.37|9.35|8.42|8.21|8.1|8.25|8.27|8.31|8.41|8.21|7.9|8.08|8.05|8.1|8.05|7.45|7.02|7.18|7.32|7.41|6.55|6.61|6.24|6.03||6.03|6.11|6.05|6.45|6.88|7.09|6.82|6.79|6.59|6.4|6.47|6.6|6.57|6.49||6.69|6.69|6.37|6.62|6.42|6.49|6.47|6.24|6.1|6.36|6.12|6.18|6.04|6.18|6.36|6.68|6.97|6.92|6.87|6.9|6.81|7.01|7.19|7.36||7.41|7.44|7.57|7.67|7.34|7.56|7.33|7.31|7.66|7.64|7.24|7.16|7.16|7.39|7.39|7.68|7.6|7.8|8.02|7.93|7.5|7.58|7.66|7.47|7.66|7.61|7.95|8.18|8.17|8.02|8.02|8.22|8.31|8.5|8.32|8.38|8.26|8.8|8.01|8.16|8.06|7.99|8.18|8.2|8.47|8.19|8.17|8.1|8.09|8.42|7.83|8.15|8.09|8.52|8.45|8.76|8.87|8.95|9.05|8.58|8.82||9.33|10.31|10.7|9.04|8.93|8.52|8.24|7.41|7.15|6.98|7.27|6.64|6.86|6.47|6.59|6.58|6.44|6.59|6.23|6.57|6.19|6.78|7.19|7.54|7.01|7.16|7.5|7.72||8.65|8.82|8.17|7.66|8.28|9.27|8.97||9.2|9.55|9.25|9.28|9.62|9.76||9.63|9.34|8.75|8.86|8.48|9.25|9.44
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|16.7731|16.9214|16.712|16.6684|16.6771|16.5289|16.4765|16.0055|15.7439|16.1713|16.1102|15.613|15.5084|15.3426|15.709|15.9445|15.9706|15.927|15.7439|16.2498|16.2759|16.3631|||16.5027|16.5899|16.5812|16.8865|17.0086|17.1482|17.3575|17.3662|17.2964|17.0086|16.8254|17.3226|16.8865|16.7382||16.9737|17.1656|17.4883|17.593|17.5843|17.8111|17.8808|17.3488|17.1656|16.8429|16.8865|16.1887|16.555|16.6597|16.8244|||16.9018|17.0566|17.0566|||16.8072|16.7814|16.7728|16.962|17.0652|17.0824|17.0824|16.7814|16.9706|16.6007|16.5491|16.4717|16.4889|16.5147|16.6782|16.2653|16.1879|15.9556|16.2481|16.1879|15.9126|15.9298|15.7406|15.861|16.1363|16.2051|16.3341|16.3169|16.3255|15.9986|16.1535|16.0933|16.1449|15.9298|15.818|15.3535|14.9063||14.6224|15.0267|15.0525|15.5772|15.5084|15.5514|15.689|15.6116|15.5686|15.4137|15.4223|15.4654|15.5084|15.2761||15.2589|15.3449|15.0783|15.0955|15.0525|15.0525|15.1729|14.9751|15.0869|15.1729|15.517|15.4482|15.3707|15.689|15.7062|15.5514|15.9556|15.9728|15.9986|15.8868|15.7406|16.0675|16.4459|16.1793||16.2567|16.1535|16.1793|16.3341|16.0761|15.0783|14.7428|14.8805|15.2159|15.1901|15.0525|14.8891|14.9579|15.0955|14.8289|15.1299|14.9923|15.1987|15.2761|15.3965|15.4654|15.732|15.3277|15.4223|15.775|15.9642|15.9298|15.8266|15.5944|15.904|15.7922|15.4396|15.5772|15.4396|15.7406|15.5514|15.1041|15.2331|15.0353|15.1557|15.2417|15.2761|15.4396|15.2159|15.4482|15.6116|15.1815|15.3965|14.9837|15.0095|14.9665|15.2245|16.66|16.67|17.01|17.28|17.04|17.34|16.73|16.87|17.2||17.22|17.61|17.39|16.9|16.82|17.06|17.04|16.68|16.78|16.53|16.43|16.3|16.35|15.49|15.52|14.94|15.17|15.41|14.84|14.96|14.52|14.69|14.73|15.27|15.16|15.98|16|16.08||16.14|16.11|16.02|15.73|15.2|16.09|16.66||16.32|15.95|16.07|16.24|16.11|15.56||15.28|15.13|15.08|14.92|13.87|14.45|14.72
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|40.8507|40.9138|40.2199|40.3821|39.4899|39.7422|38.3094|37.7596|37.4623|39.7783|39.8504|39.1114|38.8411|38.4896|39.3547|40.4812|41.5717|42.2656|42.2656|44.5095|44.6627|45.5639|||46.0866|46.0596|45.618|46.1857|45.7622|45.1584|45.7441|46.8616|45.7622|44.5185|44.3834|45.6811|44.6447|42.9595||42.9505|43.1127|42.9234|43.0406|42.9415|43.6173|44.0679|42.581|42.5089|42.3737|44.5456|42.8784|44.4645|45.9514|45.6|||47.186|46.2939|46.0505|||44.9691|44.6086|44.1941|45.6|45.636|45.627|44.8339|43.8517|44.2211|43.0045|42.2385|42.1754|42.626|42.5089|42.9505|42.3106|41.842|41.9411|41.3013|41.7068|41.1841|40.5533|40.3551|41.2382|42.1754|42.2115|42.626|41.815|41.0039|40.2019|41.6167|42.0042|41.7158|41.9952|41.86|39.553|37.9399||37.8227|38.3004|37.9669|39.1655|39.562|38.7419|39.3097|39.1745|38.4355|38.039|37.6064|37.5614|36.7683|36.5521||36.0023|36.498|36.1826|36.48|36.8675|36.0474|36.9936|37.0567|36.8134|37.0477|38.1021|38.066|37.4352|38.5257|38.4626|38.7509|40.31|41.112|40.0667|40.5894|39.3818|39.4088|40.3821|39.4539||39.7513|39.2196|40.0847|39.9045|39.1565|41.1841|40.1658|39.9675|40.6344|41.049|40.6795|40.1928|39.544|40.3911|39.0477|40.3016|40.1762|41.6449|43.051|44.0989|43.9466|44.2332|42.9794|42.8809|43.8212|44.0183|44.269|44.2242|44.7974|49.5|48|48.54|48.35|47.17|47.72|47.73|46.32|46.58|46.4|46.31|47.57|47.74|48|47.58|47.25|47.25|47.44|48.2|49|48.73|47.61|48.75|47.67|47.94|48.59|48.85|47.6|49.1|48|48.53|48.77||48.23|49.49|50.13|47.37|47.03|47.43|46.9|46.8|47.5|46.89|46.92|44.7|45.6|43|42.84|41.71|42.99|44|42|41.5|39.31|41.14|41.28|40.82|39.5|41.78|43.04|42.02||43.7|46.23|46.5|44.6|42.47|45.45|47.38||44.69|42.89|41.81|41.07|41.62|41.43||41.71|40.75|38.2|38.1|36|36|35.85
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|16.16|16.72|16.88|17.1|16.94|16.675|15.8675|15.655|15.1975|16.235|16.5425|16.6425|16.73|16.735|17|16.6225|17.16|17.1025|17.06|17.3625|17.43|17.465|||18.0625|18.1875|18.2075|18.5025|18.6125|18.4375|18.2325|18.27|18|17.765|15.65|16.435|15.9625|15.975||16.0325|16.17|16.43|16.6625|16.715|16.705|16.985|16.875|16.2775|15.6|15.62|14.925|14.85|15.7425|15.6325|||15.525|14.76|14.6875|||14.555|13.9725|14.0625|14.17|14.1775|14.505|14.11|14.12|14.25|14.1775|14.1175|13.9725|14.1|14.35|13.75|14.6775|14.79|14.56|14.825|15|14.8025|14.875|14.845|13.955|14.2225|14.125|14.1175|14.275|14.2475|13.9975|14.2325|14.2925|14.395|14.7925|14.6775|14.4|13.805||13.15|13.375|13.515|13.7525|13.565|13.345|13.005|12.6875|12.6725|12.3575|12.2875|12.1925|12.045|11.8425||12.025|11.65|11.5025|11.5875|11.775|11.775|11.75|12.025|12.0975|12.2775|12.6075|12.575|12.9025|12.8025|12.9025|12.72|12.4625|11.89|12.06|11.94|11.725|11.945|12.405|12.2875||12.1625|12.1475|12.315|12.465|12.375|12.71|12.7|12.505|12.285|12|12.1925|12.25|12.22|12.0925|11.685|12.3|12.2825|12.2175|12.3275|12.4525|12.5325|12.8075|12.4475|12.4025|12.47|12.5925|12.4725|12.475|12.4525|12.725|12.8025|13.0425|12.875|12.68|12.8175|12.55|12.665|12.375|12.29|11.95|11.9425|12.015|12.095|11.8725|11.8375|11.9475|11.7825|11.595|11.245|10.935|10.6975|10.975|10.5125|10.4325|10.5475|10.3625|10.3625|10.285|10.0525|10.1575|10.1175||9.9|9.925|9.94|9.755|9.8425|9.875|9.38|9.55|9.5475|9.66|9.77|9.5|9.44|9.26|9|8.78|8.75|8.81|8.4|8.45|8.27|8.52|8.88|8.88|8.68|8.87|9.08|8.82||8.99|9.1|9.09|9.09|8.63|9.12|9.09||9.18|8.96|9.12|9.25|9.19|8.69||8.57|8.4|8.54|8.18|8.09|8.55|8.55
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|37.9719|38.3616|36.7031|36.8209|36.0959|36.1956|35.5975|34.8363|35.2622|36.4675|36.5219|36.105|35.9238|36.3859|37.2922|37.7544|38.2891|38.5247|38.3344|40.2466|40.2375|40.4006|||41.5969|41.5244|40.8719|40.6634|40.7994|40.89|40.89|40.7813|40.1016|39.6756|38.9325|39.7481|39.0231|38.7241||39.2678|39.5216|39.8931|40.7722|40.3281|40.4097|40.9897|40.1469|39.5125|39.3313|40.1106|38.4975|38.8419|39.1409|39.4944|||39.8206|40.3191|40.6363|||39.5669|39.2044|39.4219|39.8895|39.8539|40.3691|39.3032|39.2855|39.8895|38.4772|38.4594|38.3351|38.415|38.0598|38.0864|37.9265|37.9709|37.6068|38.2196|38.2907|38.1752|37.9621|38.2019|38.0686|39.0901|39.7029|40.6267|38.7348|38.4861|38.7259|38.4506|38.495|38.9924|38.4417|38.4594|37.0028|35.4129||35.4307|35.8126|35.9725|37.0472|37.2515|36.7541|36.7452|36.8873|36.7097|36.1501|36.1856|36.1057|35.9547|35.6882||35.4395|35.9902|35.7504|35.8215|35.9725|35.5994|36.2833|35.8392|35.6527|36.1146|36.9939|37.0561|36.7719|37.5091|37.5446|37.4025|38.0598|37.9532|38.8503|38.4417|38.1841|39.3654|40.2359|39.1878||38.4417|38.4417|38.9302|38.7348|37.8643|38.5127|38.1841|38.2907|38.5749|37.9621|37.9265|37.9265|38.2196|38.4506|38.1042|38.8947|38.2907|38.8858|39.7918|40.2447|40.3331|40.5424|39.5742|40.0191|40.2284|40.272|38.9636|38.8153|38.3356|38.702|38.5449|38.2048|38.7368|38.3094|42.8211|42.3495|41.5699|41.5891|41.7624|42.3495|41.3292|41.6565|41.8779|42.234|42.8885|43.3601|42.0222|41.233|40.5111|41.1079|40.0395|41.1752|40.7902|41.618|42.0704|41.6276|41.9645|42.8403|41.1464|41.2619|41.1464||42.1281|41.7335|42.1185|41.079|41.0982|41.2811|40.5111|40.0299|40.8191|40.6844|40.078|40.0973|39.7219|37.8162|38.384|37.5852|37.9509|38.3937|36.9595|36.9114|35.3426|35.7083|36.3051|36.7959|35.6121|37.3349|37.4697|37.4312||37.6525|38.5092|38.7498|38.5862|36.7959|39.3369|39.4909||39.1059|38.5477|38.9808|38.8268|39.462|38.4899||37.7969|37.4985|36.998|37.3927|36.1511|36.6804|36.767
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|20.5796|20.7785|20.1155|20.267|20.0682|20.0113|19.8409|19.4999|19.4905|20.0208|19.8219|19.1685|19.0453|18.818|19.0359|19.5662|20.4754|20.6743|20.7122|21.4414|21.7729|21.735|||22.3127|22.1517|22.0759|22.2653|22.1043|22.2464|22.0854|22.0096|21.6119|21.4035|21.3278|21.5456|20.9679|20.7122||20.8353|20.8353|21.1005|21.5645|21.6498|22.1233|21.9812|21.2046|20.8921|20.8921|21.3183|20.6743|21.091|21.5929|21.5456|||21.9339|21.7634|21.8202|||21.4698|21.4509|21.0152|21.6876|21.8013|21.4793|21.4414|20.9584|21.3088|20.5228|20.125|20.4849|20.8448|20.9395|21.3656|20.9016|20.7974|20.6364|20.9679|20.589|20.4943|19.6041|19.5568|19.642|20.0019|19.8977|20.4943|20.2008|20.0208|19.6609|20.1818|20.8258|20.7879|21.0152|20.8448|19.8882|18.818||18.8749|19.1495|18.7233|19.3863|19.6893|19.6325|19.7462|19.7935|20.0398|19.8125|19.6704|19.7556|19.7746|19.5094||19.7651|20.125|19.964|20.2292|20.4849|19.9166|20.3144|20.0587|20.4659|20.6459|21.4035|21.2615|20.9489|21.394|21.6403|21.574|22.0949|21.9149|21.574|22.0096|21.6498|22.1706|22.843|22.4358||22.521|22.3127|22.6252|22.701|21.9718|22.8052|22.4453|22.521|22.8525|22.8525|22.199|22.3411|22.0854|22.6915|22.1706|22.7389|22.3127|22.7389|22.6442|23.2976|23.345|23.6954|23.8375|23.487|24.0079|24.1784|24.1026|23.5344|23.5344|23.6859|23.3355|22.9283|23.0135|22.7673|23.0135|23.1935|22.7915|22.8102|22.1558|22.3428|22.8476|22.455|22.9317|22.7822|22.5765|22.6606|22.0717|22.3895|21.7071|21.3518|21.0246|21.1181|20.7348|20.7068|21.8939|21.8643|21.4497|21.8051|21.0845|21.203|21.3214||21.2523|21.4892|21.2721|20.2948|20.3343|20.5317|19.8408|19.594|19.7914|19.6434|19.8408|19.1399|19.2485|17.7975|17.3138|17.2743|17.5408|18.064|17.373|17.4125|16.5833|17.0769|17.6593|17.373|16.4846|17.3928|17.9357|17.7679||18.0936|18.6168|18.8438|18.449|17.7086|18.4687|19.2288||19.0412|18.755|18.1627|18.1133|18.2022|18.2515||18.0936|17.294|16.2675|16.5932|15.6752|16.0306|16.1984
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|29.3365|30.3839|28.9081|30.3649|30.1459|29.2604|28.3653|27.4893|28.6129|31.3456|29.6412|29.308|29.4794|29.4698|29.9935|30.3458|31.4694|31.4218|31.8598|33.269|33.1833|33.4214|||33.9927|34.0022|33.707|35.0782|36.297|36.3731|36.8016|37.3063|36.8397|36.116|34.9258|36.1256|35.0686|33.707||34.4116|35.0401|37.1349|37.7062|37.3634|37.5062|38.8583|37.3634|38.087|36.7445|38.506|36.4874|36.9635|38.7536|39.7057|||40.8484|41.2007|40.7531|||40.458|41.0388|41.0864|41.8767|42.7337|43.4002|42.9431|43.0955|41.9434|41.2292|40.8484|40.5151|40.477|40.9626|41.4197|39.8867|40.058|38.9916|40.715|38.4108|37.9823|36.9444|36.9825|37.192|37.6681|37.5538|38.6774|38.3917|37.7538|35.8494|36.9825|37.3063|37.1253|36.3636|36.116|35.0877|33.1262||33.4214|34.6497|35.4495|37.3634|36.8587|37.5633|38.3632|38.944|37.5157|35.5162|35.459|36.1827|35.5447|35.678||35.9066|34.8687|34.3069|34.2402|33.6689|33.8784|35.2115|33.5547|32.9834|33.3071|34.8306|35.1543|34.6497|35.6114|35.6399|36.0018|37.4681|38.1727|39.0868|39.0297|37.3729|38.049|38.9821|37.7919||37.8014|37.8585|38.8488|37.9442|36.9825|38.2775|36.973|37.3443|37.5538|37.8776|38.525|38.1823|37.2586|37.1444|35.1543|36.6969|34.5069|35.7066|37.4205|37.6681|38.4013|38.8012|37.9918|37.0873|38.8583|39.2011|38.8583|38.1823|37.2967|37.6205|37.5538|37.6014|38.8488|38.0299|40.33|39.85|40.47|39.96|40.91|40.47|42.39|42.11|42.08|41.3|42.37|42.92|42.23|42.37|39.9|39.92|37.48|39.13|38.67|39.43|38.16|38.84|38.99|39|38.41|37.5|37||38.45|38.57|40.15|38.63|39.5|39.87|36.86|33.67|32.61|33.16|34.45|32.43|33.15|30.92|31.2|27.88|27.29|27.99|25.94|25.6|25|24.9|25.15|26.3|25.61|28|29|29.27||30.21|32.61|33.1059|30.0332|28.4473|32.5112|35.237||32.7788|29.4583|29.1907|28.6455|28.8041|29.3394||29.9341|30.2909|28.9429|27.6147|25.0772|24.5321|25.662
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.88|22.14|22.05|22.23|21.56|21.79|21.53|21.34|21.43|22.07|22.35|22.1|22.04|22.29|23.07|23.19|23.19|23.29|22.97|23.83|23.74|24.26|||24.35|24.16|23.65|23.83|24.05|24.22|24.04|24.37|24.68|23.46|22.58|23.13|22.83|22.98||22.94|23.16|23.41|23.68|24|24.11|23.94|23.81|23.87|23.05|23.56|22.25|22.1|22.64|23.01|||23.03|23.27|23.12|||22.64|22.78|22.73|22.8|23.29|23.54|22.99|23.39|23.09|22.99|22.75|22.89|23.1|23.33|23.21|22.35|22|22.64|22.96|22.93|23.04|23.01|23.23|23.24|23.29|23.04|23.4|23.48|23.37|22.58|22.97|23.43|23.98|24.19|24.72|23.16|22.99||23.31|23.38|22.37|23.84|23.64|23.83|24.08|23.95|23.95|23.7|23.67|23.93|24.2|23.91||23.62|23.95|23.39|23.74|23.19|22.43|22.68|22.57|22.69|22.38|23.28|23.73|23.77|24.67|24.91|24.99|25.16|25.31|24.86|24.72|23.67|24.39|24.47|24.25||24.28|23.61|24.07|22.58|22.24|22.01|21.54|21.41|21.69|21.31|21.29|21.03|21.09|21.3|20.76|21.1|21.32|21.44|22.12|22.14|22.19|22.07|22.33|22.24|22.53|21.83|21.84|21.21|20.91|20.71|20.82|20.7|21.26|21.52|21.74|22.07|22|22.47|21.84|21.84|21.68|21.9|22.39|21.94|21.29|21.13|21.01|21.24|20.96|20.97|20.76|21.25|20.93|21.43|21.14|21.4|22.16|22.32|21.31|21.12|21.23||21.63|21.81|22.21|21.98|21.48|22.03|21.83|20.45|19.9|19.48|19.9|19.69|19.6|18.95|18.82|17.79|17.01|17.64|17.17|17.75|16.71|17.04|16.93|17.61|17.88|18.41|18.34|18.5||19.43|19.85|19.95|19.94|19.7|20.62|20.67||20.95|20.22|19.36|19.16|19.09|18.19||18.37|18.44|18.23|17.04|16.37|17.22|17.04
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.8537|10.0151|9.8691|9.6923|9.3772|9.4848|9.2939|9.3626|9.271|9.5306|9.2633|9.1869|9.2022|9.0953|8.8433|8.9502|9.3244|8.9349|8.5531|8.6142|8.4538|8.5378|||8.3622|8.3775|8.2247|8.4538|8.3316|8.4156|8.1102|8.2629|8.0338|8.1484|8.0796|8.3851|8.2018|8.3393||8.8509|8.7287|8.7135|8.8509|9.08|9.0113|9.5153|9.2557|9.5001|9.6681|9.8361|10.0041|9.5841|9.2099|9.0113|||8.5989|8.6295|8.4691|||8.4538|8.324|8.4462|8.6204|8.4007|8.2568|8.2038|7.9235|7.9462|7.9538|7.825|7.9841|8.1205|7.9841|7.7947|8.1356|8.1962|7.772|7.8326|7.9159|7.772|7.8023|7.5751|7.3933|7.3099|7.2721|7.3705|7.2872|7.1887|7.1206|7.2721|7.1963|7.5145|7.6129|7.5904|7.5302|7.8236||7.3722|7.5753|7.4249|7.9063|7.7258|7.816|7.801|7.7634|7.7032|7.6355|7.6656|7.6129|7.4324|7.4249||7.3872|7.47|7.5452|7.312|7.4173|6.9585|7.0412|7.0713|6.8155|6.9058|6.9434|6.981|6.9885|7.0111|6.9961|7.1014|7.2368|7.1014|7.2368|6.8757|6.808|6.7779|7.0487|6.7177||6.8231|6.635|6.7704|6.8757|6.6124|6.7253|6.6124|6.6876|6.7403|6.7854|6.8005|6.981|6.8908|6.7328|6.2889|6.2513|6.2137|6.2589|6.2513|6.3491|6.0934|6.2589|6.4168|6.0783|6.0708|6.0482|6.1084|6.1836|6.146|6.2062|5.9354|5.7699|5.9956|5.6947|5.7774|6.12|6.08|6.17|6.14|5.96|5.89|5.9|5.93|5.84|5.92|5.85|5.82|5.69|5.88|5.72|5.61|5.76|5.79|5.76|5.63|5.68|5.65|5.51|5.55|5.17|5.24||5.45|5.66|5.82|5.69|5.67|5.59|5.22|5|4.97|4.99|4.89|4.38|4.52|4.28|4.41|4.36|4.37|4.36|3.98|4.23|4.16|4.38|4.54|4.69|4.46|4.19|4.14|4.1||4.15|4.43|4.24|4.05|3.9|4.28|4.16||4.19|4.35|4.1|4.04|4.11|3.99||3.8|3.94|3.7|3.49|3.36|3.67|3.59
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|21.2381|21.6166|21.3643|21.149|20.4141|20.6813|19.9276|20.1936|19.9202|20.4079|19.8833|19.9055|19.972|19.706|19.1149|19.2996|20.05|19.01|18.31|18.4|18.02|18.07|||17.81|17.81|17.42|17.84|17.73|17.88|17.13|17.39|16.97|17.17|17.18|17.95|17.44|17.77||18.74|18.49|18.58|18.97|19.54|19.27|20.48|19.66|20.33|20.91|21.5|21.83|20.68|19.71|19.24|||18.07|18.1|17.9|||17.91|17.78|17.9|18.22|17.9|17.45|17.46|16.74|16.85|16.88|16.6|16.93|17.07|16.83|16.49|17.2|17.46|16.58|16.7|16.85|16.54|16.6|16.18|15.71|15.58|15.39|15.69|15.4|15.36|15.17|15.36|15.28|16.14|16.43|16.31|16.26|16.92||15.92|16.42|16.22|17.23|16.83|16.99|16.92|16.83|16.79|16.6|16.65|16.55|16.14|16.04||15.91|16.24|16.35|15.84|15.91|15.03|15.14|15.18|14.75|14.99|14.97|15.09|15.07|15.12|15.03|15.3|15.65|15.46|15.65|14.8|14.53|14.49|14.98|14.37||14.54|14.14|14.44|14.6|13.93|14.3|14.05|14.26|14.27|14.28|14.36|14.79|14.61|14.22|13.15|13.13|13.03|13.22|13.25|13.33|12.85|13.18|13.52|12.76|12.77|12.74|12.95|13.13|12.94|13.02|12.51|11.96|12.22|11.79|11.9|11.9|11.85|12.08|12.12|11.87|11.75|11.71|11.65|11.51|11.79|11.47|11.52|11.3|11.68|11.45|11.08|11.43|11.49|11.32|11.11|11.28|11.17|10.74|10.8|9.89|10.13||10.47|10.92|11.31|11.07|11.21|11.2|10.48|9.87|9.8|9.87|9.68|8.72|9.02|8.47|8.79|8.7|8.61|8.63|7.97|8.57|8.49|8.85|9.12|9.49|9.09|8.5|8.4|8.37||8.57|9.09|8.74|8.26|7.98|8.71|8.54||8.65|8.98|8.45|8.25|8.44|8.2||7.81|8.06|7.53|7.08|6.81|7.33|6.98
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|21.36|23.1|22.54|24.07|22.78|23.03|21.49|19.55|19.58|20.45|19.47|20.5|20.74|21.37|21.63|22.51|23.61|22.83|22.58|23.79|23.57|24.23|||24.14|24.11|24.26|25|25.76|25.09|25.23|25|25.37|24.82|23.95|24.61|23.04|22.21||22.95|22.76|23.23|23.24|23.79|23.55|24.2|23.16|24.28|23.36|23.51|23.4|23.23|23.95|23.96|||24.94|24.48|24.25|||24.54|23.3|23.95|25.15|26.21|26.68|27.01|26.48|27.05|27.31|27.31|27.69|27.94|27.05|27.36|25.15|23.87|23.52|22.96|23.24|23.56|23.47|22.71|22.12|23.02|21.94|21.28|21.22|19.56|19.06|20.26|20.78|21.05|17.55|17.44|15.87|15.62||15.69|16.61|16.92|18.6|18.96|19.67|19.6|19.41|19.72|19.91|19.05|19.53|19.62|19.16||19.11|18.51|18.3|18.95|17.66|17.39|17.9|17.08|16.47|17.47|17.84|17.94|17.86|18.18|18.4|20.1|21.11|21.57|20.86|21.2|19.76|20.25|19.84|20.39||19.98|19.27|18.86|18.82|17.89|18.98|18.3|17.55|18.09|18.34|17.71|17.7|17.75|18.14|17.55|18.68|18.23|18.75|19.5|17.98|17.97|18.6|17.63|17.65|17.63|17.91|18.55|18.45|19.08|18.52|18.84|19.1|20|20.66|20.62|20.8|21.03|21.95|20.52|20.17|20.9|19.71|19.84|20.15|20.17|19.56|18.87|19.02|18.55|18.8|18.33|19.15|18.24|19.9|17.95|18.38|18.66|18.89|19.16|19.51|18.54||20.24|22.4|23.99|18.7|17.04|17.59|15.11|13.06|12.03|12.24|12.37|12.29|12.6|12.23|12.5|12.68|11.65|12.43|10.86|10.43|10.07|10|10.54|11|10.75|11.52|11.78|11.15||12.4|13.34|12.19|10.92|10.67|12.11|11.9||12.07|12|11.76|12.28|11.46|11.45||11.63|11.99|10.95|10.15|9.47|10.13|9.98
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.16|15.54|15.92|15.48|15.3|15.5|15.19|15.15|15.01|15.64|15.55|16.15|16.4|16.32|15.5|15.87|16.1|16.3|16.79|17.24|16.92|17.2|||17.2|17.62|17.24|17.7|18.07|17.85|17.82|17.69|17.76|17.51|17.17|17.84|17.24|17.9||17.38|17.62|17.37|17.37|17.93|17.3|17.2|17|17.72|18.2|16.78|14.2549|14.0852|14.6242|15.0135|||15.2331|15.4927|15.1333|||15.0035|15.1832|15.0235|15.1732|15.4727|15.4028|15.1533|15.1134|15.1433|15.2331|15.0734|15.2831|15.0035|15.303|15.1333|14.754|14.3946|14.3946|14.3247|14.2249|14.4944|14.3587|14.3946|14.2349|14.2489|14.2449|14.4226|14.5783|14.6322|13.9454|13.6759|13.638|13.9394|14.2748|13.9035|13.7238|13.043||12.8513|13.3205|12.8973|13.2566|13.1169|12.7236|13.053|12.8813|12.9831|12.8553|12.9132|13.2686|13.4503|13.1648||12.8893|12.9831|12.5279|12.4261|12.6517|12.3382|12.5778|12.4061|12.0947|12.0747|12.5559|12.5179|12.506|12.5499|12.5599|12.5259|12.7895|13.2247|13.1868|13.1808|12.6856|13.0472|13.6029|13.4137||13.2284|13.3261|13.5073|13.7424|12.8938|12.844|12.5014|12.4357|12.4496|12.3819|12.4715|12.3759|12.346|12.5353|12.4396|12.7723|12.4715|12.2126|12.4954|12.8281|13.0512|13.1966|13.0014|12.7803|12.9894|12.9755|13.1866|13.0472|12.9834|12.8719|13.085|12.8101|12.9675|13.0472|13.103|12.7105|12.1249|12.0771|11.9297|11.7445|12.0452|11.9377|12.095|11.9417|12.1508|12.1329|12.097|12.5472|12.3839|12.5691|12.2146|12.3659|12.093|12.4297|12.0871|12.5113|12.0114|12.115|12.0213|12.0572|11.8939||12.0891|11.9695|12.1648|11.862|11.6847|11.5632|10.868|10.8561|10.9278|10.9576|10.9556|10.9178|10.8043|10.3979|10.4397|10.139|10.0374|9.8681|9.3422|9.4438|9.7446|10.1409|9.8242|10.0792|10.6091|10.3999|10.3381|10.1907||10.4457|10.8262|10.6376|10.4923|9.9566|10.1498|10.6157||10.7671|10.4345|10.3469|10.3648|10.552|9.7754||9.7296|9.9546|9.6181|8.5627|7.5172|8.1266|7.9812
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|29.9377|30.61|29.8525|30.146|29.7957|30.0987|29.5022|29.4265|28.8963|30.0229|29.7673|29.5685|30.3259|29.7768|31.036|31.5662|31.9923|31.9639|31.8692|32.5888|32.1816|32.1248|||32.0207|32.0302|31.0171|31.0644|31.2633|31.2443|31.4431|31.2633|31.481|31.3011|30.5721|32.3805|31.5852|32.4183||32.8065|32.8823|33.1284|33.5261|32.8255|32.9486|32.8539|33.1284|33.0148|32.2858|33.4314|31.6514|31.6609|32.4089|31.3674|||32.4278|32.8539|32.766|||31.5924|31.3577|31.2638|31.8177|32.5782|32.4749|31.7238|30.0433|30.5127|30.1841|30.2592|30.6442|29.5081|29.5269|29.1796|29.6114|29.48|30.1466|29.7804|29.8931|29.6865|29.4894|28.5411|29.3673|29.2547|29.2171|29.8274|27.7431|27.8464|27.1516|28.0717|29.1702|29.8555|29.5926|27.9121|26.5132|25.7527||26.194|27.0577|27.039|28.635|29.1796|28.9515|29.1189|28.6167|28.5981|28.3377|28.3098|28.4307|28.7748|28.4214||28.7376|29.0166|29.0631|29.2863|28.9143|28.1796|28.1796|27.7332|27.2031|27.2868|28.4958|28.6167|27.6495|28.7562|28.2354|28.1052|29.1096|28.7004|29.4258|29.0538|28.5051|29.5653|29.4072|29.3793||30.0117|30.3372|30.9324|29.9094|29.4351|31.2858|30.1977|30.2256|30.9417|30.0303|30.393|29.6118|29.5281|30.579|30.1884|31.1556|30.7743|31.4812|31.2486|31.63|32.0299|32.6065|32.8018|33.7597|33.5644|33.5923|33.7225|33.6667|33.6481|33.7132|31.8532|31.3789|32.9948|33.1519|33.6431|33.1028|31.875|31.207|31.1382|31.5312|31.7374|31.7571|31.9634|31.7865|32.0419|31.8258|31.6294|32.5625|32.7099|33.0144|32.8636|34.2561|33.4966|34.149|33.9542|33.4673|33.4284|32.8442|31.3251|32.1138|32.5131||33.4576|34.0808|33.6913|33.5939|33.7108|33.2823|33.2044|32.0554|31.3738|30.4293|30.1858|29.699|27.7515|27.6541|27.8002|27.0115|27.5275|28.5889|27.6444|27.8489|27.5275|27.177|27.3717|27.362|27.3425|27.1186|27.2452|27.9365||28.3163|29.0855|28.4818|28.5597|29.2218|30.0398|32.8149||30.5461|30.5364|30.3611|30.3319|31.1596|30.3416||30.6338|31.2764|29.2608|28.9784|27.9657|28.7447|26.4954
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|34.49|35.45|34.82|35.69|34.82|34.27|32.16|31.37|31.11|32.89|31.47|30.54|30.99|30.63|31.55|32.65|32.79|32.93|32.88|34|33.96|34.36|||35|34.48|34.43|34.96|35.5|35.19|35.63|36.39|34.98|34.72|34.31|35.47|33.15|33.19||32.65|33.1|34.01|34.6|34.57|34.14|34.72|33.64|34.13|33.7|35.23|33.5|33.87|35.34|35.46|||37.15|36.86|37.58|||36.96|36.49|37.07|38.27|38.93|39.42|39.55|39.66|39.2|40.1|39.21|38.4|38.62|38.3|39.27|38.52|38.07|36.16|36.98|36.29|36.91|36.3|34.25|33.7|34.6|34.66|36.22|35.51|35.15|35.56|37.13|37.69|38.17|33.98|32.33|30.82|29.48||29.99|30.34|30|31.7|32.29|33.45|33.7|34.16|33.06|32.4|32.14|32.53|32.09|32.08||32.4|32.55|32.32|32.09|31.4|31.25|32.12|30.75|30.34|30.91|31.69|32.43|32.58|33.45|33.85|35.45|36.39|36.82|36.07|35.99|34.11|34.73|35.3|36.1||34.53|34.17|34.82|34.8|32.96|33.63|33.49|33.47|33.81|34.15|34.14|34.39|33.44|33.72|33.22|34.77|33.97|35.73|36.7|36.08|35.85|36.65|34.98|32.46|32.8|33.55|34.3|34.58|34.58|33.77|33.68|34.24|35.25|36.76|36.2|35.63|35.36|35.7|35.3|35.38|36.54|36.07|35.5|35.42|36.1|34.46|33.67|34.21|33.35|33.82|33.09|34.5445|34.8229|35.6181|35.986|35.7871|35.3696|35.8766|34.3159|34.8626|35.5684||36.9602|38.5706|36.7812|37.1689|36.6222|37.1192|34.962|34.8428|32.3973|32.7353|34.972|33.4709|34.6837|32.5166|33.2423|31.5821|30.6875|30.0711|28.2818|28.8782|28.1525|27.1286|27.5561|28.5502|27.4964|29.7133|30.5384|31.1249||32.7253|35.4491|35.1112|33.6498|32.1488|35.5784|34.3954||32.6061|31.3137|30.3197|30.6378|31.3137|30.7869||30.5284|31.8108|30.8465|30.3992|28.6496|29.3156|29.7331
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|185.1|184.8|181.8|180.9|185.7|183|182.4|174.6|175.5|184.8|179.1|176.7|178.8|174.9|180|182.4|188.7|188.4|183|191.7|199.5|203.1|||199.2|196.5|197.4|199.5|201.6|207.3|213.6|218.7|217.2|219.9|216|230.1|195.3|195.9||207.6|228|229.8|228|229.5|231.3|235.8|234|233.4|228.6|240|232.5|232.5|232.8|236.7|||245.4|246.3|243.3|||217.2|215.7|214.5|221.7|220.2|224.1|217.5|220.5|218.4|221.4|217.8|225.9|220.8|206.7|207.3|202.8|200.4|198.9|204.6|212.1|208.5|211.8|215.1|209.1|200.4|202.8|205.2|199.2|201.3|186.9|192.3|196.2|199.5|196.5|187.2|186.9|192||184.2|183.3|182.7|201.9|208.5|205.5|207.6|204.9|213|212.7|203.7|210|214.8|214.2||215.4|232.2|193.2|215.1|259.5|242.7|243|224.7|219.3|216.9|215.1|212.4|189|172.5|162.3|168.6|177.3|177.6|177.6|183.6|181.2|189|195.3|201.6||208.5|205.2|210.3|209.1|213.9|225|228.6|230.7|238.2|237.9|246.3|219.3|215.7|226.5|224.1|232.21|229.52|234.01|242.38|228.63|232.21|234.31|225.04|227.13|230.12|238.19|241.18|244.47|245.06|244.17|249.25|234.6|244.17|254.63|266.58|268.97|267.48|273.16|277.94|268.45|254.09|256.85|257.4|262.65|262.65|267.34|247.46|281.98|303.8|344.12|327.55|310.7|305.46|317.61|334.18|286.95|280.32|278.39|281.98|285.85|317.33||357.93|365.11|324.51|296.89|288.61|296.89|237.52|229.51|229.23|224.53|212.66|204.1|215.42|198.02|194.71|210.17|194.71|202.99|185.04|194.43|204.65|222.05|212.66|249.67|235.03|252.43|248.84|264.86||282.26|283.09|248.56|261.27|250.5|279.49|305.46||329.48|329.21|326.17|327|330.86|286.95||278.94|280.05|281.7|281.15|237.24|253.26|257.12
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|7.38|7.3|7.1|7.21|7.19|7.24|7.26|7.07|7.01|7.29|7.18|7.03|6.96|6.77|6.98|7.08|7.31|7.38|6.86|7.19|7.26|7.4|||7.44|7.47|7.45|7.5|7.44|7.55|7.59|7.59|7.59|7.57|7.45|7.7|7.43|7.45||7.62|7.73|7.9|8.02|8.15|8.13|8.46|8.28|8.36|8.3|8.5|8.52|8.2|8.03|8.09|||8.22|8.32|8.27|||8.18|7.99|7.97|8.1|8.18|8.17|8.06|7.9|7.99|7.99|7.83|7.78|7.82|7.78|7.77|7.66|7.67|7.33|7.53|7.42|7.48|7.58|7.42|7.37|7.43|7.42|7.56|7.54|7.38|7.26|7.35|7.46|7.23|6.81|6.78|6.51|6.36||6.3|6.4|6.36|6.67|6.87|6.82|6.86|6.61|6.58|6.39|6.29|6.41|6.44|6.46||6.49|6.47|6.17|6.22|6.21|6.18|6.17|6.1|6.11|6.22|6.25|6.26|6.1|6.22|6.22|6.23|6.41|6.42|6.42|6.5|6.42|6.56|6.71|6.68||6.77|6.79|6.65|6.74|6.52|6.76|6.7|6.65|6.74|6.8|6.73|6.69|6.73|6.78|6.65|6.85|6.81|6.98|7.04|7.15|7.05|7.12|7.04|7.05|7.38|7.36|7.53|7.68|7.51|7.61|7.21|7.16|7.26|7.26|7.19|7.09|7.01|7.09|7.01|6.93|7.06|7.04|7.02|6.89|7.15|6.88|6.87|6.76|6.62|6.83|6.67|6.87|6.74|6.94|7.01|7.18|7.07|6.85|6.74|6.6|6.76||6.92|7.15|7.18|6.93|6.85|6.77|6.58|6.26|6.1|6.2|6.27|6.14|6.36|6.1|5.98|5.68|5.67|5.88|5.61|5.87|5.66|5.63|5.8|5.85|5.71|5.99|6.14|5.99||6.2|6.38|6.39|5.97|5.78|6.09|6.17||6.18|6.29|6.21|6.4|6.61|6.53||6.36|6.42|6.18|6|5.58|5.76|5.69
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|22.4626|22.335|21.4971|21.944|21.6886|21.8323|21.8003|21.6407|21.3455|22.0477|21.2577|20.6114|20.5635|19.7655|20.376|20.6814|21.292|21.6092|20.3087|21.9027|22.1326|22.2912|||22.0137|21.9582|21.9582|22.1168|21.8551|22.2674|22.3626|22.4578|22.5688|23.0604|22.4617|23.2939|22.3745|22.3904||23.1591|23.6654|23.9898|24.3934|24.6861|24.8127|25.7859|25.0422|25.4615|25.3824|25.9679|25.9758|24.963|24.2905|24.4488|||25.0145|25.3862|25.4415|||25.2596|24.714|24.5953|25.0382|25.0777|25.1094|24.6428|24.4213|24.7535|24.9006|24.1035|23.9614|24.0246|23.8825|23.6457|23.6615|23.48|22.529|22.8445|22.671|23.16|23.4361|22.7972|22.5211|22.7262|22.6946|23.2626|23.2468|22.458|22.0399|22.5921|22.7814|21.7954|20.1625|20.1861|19.7207|18.9635||18.5099|18.841|18.7464|19.6214|20.1969|20.055|20.3151|19.3219|19.1484|18.4153|18.2182|18.5178|18.6833|18.7385||18.9198|18.975|17.895|18.029|17.9975|17.8083|17.7531|17.7255|17.6467|18.0406|18.0485|18.143|17.7097|18.1982|18.0406|18.1982|18.663|18.6393|18.6945|18.9466|18.6157|18.8363|19.2459|19.2223||19.6635|19.6004|19.1356|19.175|18.5409|19.2337|19.0369|18.7298|19.1313|19.273|18.9581|18.9896|18.9896|19.0841|18.9637|19.4272|19.2465|19.8121|20.04|20.2756|20.0164|20.4485|20.1656|20.82|22.11|21.78|22.52|22.91|22.39|22.52|21.44|21.46|21.92|22.43|22.11|22.05|21.85|22.22|22.07|21.71|22.03|21.83|21.82|21.36|22.46|21.46|21.5|21.14|20.6|21.43|20.81|21.17|20.92|21.74|22.03|22.74|22.3|21.46|21.19|20.6|21.09||21.52|22.5|22.96|22.07|21.59|20.98|20.44|19.15|18.64|18.86|19.2|18.61|19.38|18.57|18.48|17.47|17.55|18.34|17.5|18.24|17.47|17.48|18.1|18.05|17.34|17.99|18.36|17.71||18.41|19.13|18.88|17.44|16.88|17.82|18.08||18.3|18.77|18.44|18.92|19.64|19.4||19|19.55|18.59|17.93|16.7|17.38|17.3
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|23.6852|24.0668|23.6497|23.6497|23.348|23.4988|23.8272|24.5371|24.1378|24.5371|24.6791|23.9603|23.9958|23.8094|22.9131|23.0551|23.3125|22.7357|22.6647|23.5343|24.0224|24.5282|||23.8094|23.4988|22.5848|22.7712|22.7179|22.3186|22.2742|22.0346|21.7595|21.5022|21.4578|21.5643|21.2182|21.4223||21.7506|21.7151|21.9636|21.7151|21.5199|21.6708|21.795|22.0612|21.8571|21.5199|21.653|21.1472|20.952|21.0762|20.7745|||20.9963|21.3069|21.1649|||21.1028|21.3513|20.6147|21.0052|20.8721|20.8987|20.242|19.7717|19.8516|19.7717|20.0557|20.4106|20.2775|20.3929|20.6414|20.8366|20.8455|20.5437|20.4727|20.3308|20.1267|20.0379|19.8161|19.5143|19.3812|19.1949|18.8133|18.76|18.7955|18.6269|18.7157|18.5825|17.9702|17.846|17.7395|17.2869|16.9586||17.2603|17.4378|17.7306|18.1211|18.7157|18.902|19.5498|19.6031|19.8427|19.6474|20.5881|19.8782|19.0618|17.4555||17.1272|17.8549|17.7129|17.846|18.1566|17.8194|18.201|18.3429|18.0678|18.2986|19.1682|19.2215|19.186|19.9669|20.4018|20.6502|20.668|20.7123|21.3868|20.597|19.9935|19.9935|19.5232|19.3901||19.4078|19.5321|20.0202|19.7894|19.9137|20.3041|20.4994|20.7212|21.1028|21.7595|21.6353|21.6796|21.8394|21.1738|21.2004|20.6769|19.6563|19.8516|19.3546|19.4788|19.2304|19.5676|19.3546|19.4877|19.9669|19.115|19.4966|19.6741|19.7451|19.5055|19.5853|19.8427|19.5765|19.7628|20.1089|19.7806|19.0085|21.44|21.3|21.52|22.11|21.52|21.89|22.21|21.6|21.24|20.62|20.22|20.47|20.41|20.5|21.01|21.13|20.84|20.95|21.64|21.73|21.66|20.86|20.8|21.27||21.38|21.35|21.19|20.28|20.78|19.94|21.11|21.25|21.26|21.29|21.06|20.01|20.11|19.99|19.74|20.37|20.62|21.09|22.58|23.66|24.44|22.98|22.42|22.7|23.61|22.34|22.03|22.04||23.07|23.23|22.63|22.12|20.38|20.62|20.62||20.2|20.16|19.69|19.64|19.01|18.69||17.97|18.31|18.78|19.95|19.3|19.77|20.59
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.262|6.5724|6.1068|6.4263|6.2164|6.1707|5.8969|5.6778|5.8421|6.2711|6.2803|6.0155|6.0794|5.9608|5.9151|6.0977|6.2072|6.2894|6.2894|6.5724|6.7732|6.5267|||6.5724|6.5997|6.4628|6.7093|6.9192|6.9284|6.9649|7.1931|6.9466|6.691|6.5906|6.691|6.4719|6.4263||6.4446|6.5358|6.7093|6.7002|6.7641|6.828|6.691|6.545|6.6454|6.4993|6.7549|6.408|6.4719|6.7184|6.7914|||7.1292|6.9831|6.9831|||6.8462|6.8188|7.0196|7.1657|7.3117|7.3848|7.4304|7.4578|7.3939|7.3939|7.4122|7.4943|7.4761|7.5947|7.6404|7.3391|6.8006|6.7002|7.0288|6.828|6.974|6.8918|6.6271|6.7184|6.7093|6.7823|6.8736|6.8645|6.9284|6.6728|6.8736|6.8188|6.9557|6.8645|6.5906|6.2529|5.7873||5.8695|6.1525|6.1342|6.5632|6.7002|6.9466|7.0288|7.1109|7.0927|6.9375|6.974|7.1018|7.1201|7.1931||7.2661|7.0288|6.794|6.5769|6.5498|6.5588|6.7579|6.3327|6.1517|6.3869|6.5588|6.4412|6.3689|6.6041|6.4684|6.7398|6.9297|6.8664|6.785|6.9207|6.5407|6.2965|6.5136|6.6222||6.4322|6.2603|6.4503|6.6131|6.4322|6.8031|6.6764|6.6583|7.1197|7.165|7.4454|7.7439|7.3278|7.6727|7.0094|7.5831|7.4396|7.2873|7.6727|7.5293|7.7444|7.7444|7.8788|7.7803|7.9595|8.2643|8.5601|8.5242|8.2912|8.2732|8.2195|8.2912|8.5063|8.6138|9.0889|8.8738|9.0262|9.4206|8.7393|8.4704|8.4615|9.44|9.54|9.77|9.42|9.1|7.84|7.89|7.1|7.25|6.8|7|7.05|6.97|6.87|6.9|6.34|6.35|5.93|5.94|5.95||5.95|6.33|6.27|6.05|5.99|5.68|5.45|5.15|4.78|4.64|4.76|4.36|4.32|4.16|4.28|4.07|3.88|3.95|3.63|3.68|3.47|3.5|3.56|3.73|3.83|4.03|3.98|4.02||4.16|4.39|4.42|4.06|3.95|4.35|4.39||3.77|3.68|3.7|3.71|3.71|3.7||3.64|3.72|3.43|3.15|3.01|3.03|3.21
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|26.943|27.7503|27.7972|26.6332|27.2997|27.1589|27.4874|28.6421|27.7503|28.8205|28.1821|28.2479|28.0789|28.8768|27.6658|27.9568|29.2711|28.8017|28.6985|27.8066|27.1307|26.7364|||26.3891|26.5299|26.3609|26.1544|26.436|26.7176|26.2952|26.5581|26.4172|26.943|26.3797|26.3985|26.4736|27.5062||26.9711|27.356|27.3279|27.3466|27.3185|26.9711|26.8491|26.9711|27.7785|27.4781|27.4874|26.4078|24.5397|24.2956|24.3519|||24.8495|24.014|23.9013|||23.7229|24.1923|23.3756|23.9295|23.5821|23.3193|22.9907|22.4368|22.4368|22.3617|22.296|22.4462|22.4462|22.6809|22.5776|23.3287|23.9482|23.5446|23.3099|22.4838|21.8735|21.9393|22.0144|21.9862|21.9205|22.2678|22.2397|22.6433|22.9438|21.9674|21.7703|21.8735|22.0989|22.3054|22.4931|22.6058|22.7184||22.2866|22.3711|22.2678|23.1221|23.7042|23.8168|23.6854|23.6009|23.8262|23.6291|24.2299|23.3005|22.9531|23.1503||22.6997|23.3662|22.9438|22.5589|22.7842|22.418|22.8311|22.3429|22.5964|22.3523|23.047|22.9344|22.7748|22.8405|23.2629|23.6478|23.8544|23.5352|23.9389|23.2348|22.7184|23.1127|23.3193|22.9344||23.4225|23.6572|23.8356|24.4927|24.1266|24.5678|24.4834|24.5772|24.5303|24.9527|24.5115|24.5772|24.1923|24.2862|24.1078|23.6103|23.7042|23.0189|22.4838|21.9486|21.6576|21.8266|21.4886|19.5735|19.5923|19.3952|19.9866|19.7613|19.8458|20.1274|20.1368|20.0523|19.8552|19.705|19.9678|19.658|19.4139|19.6768|19.1511|18.7944|19.198|19.3764|19.7144|19.3295|19.3764|20.87|20.72|20.84|20.33|20.25|20.51|20.36|20.48|19.97|20.36|20.51|20.08|19.55|19.11|19.28|19.24||19.69|19.68|19.6|19.1|19.71|19.48|19.71|19.65|19.71|19.49|19.61|18.85|18.87|19.2|19.07|19.85|20.04|20|21.73|22.4|23.25|21.6|21.66|21.49|20.61|18.58|18.7|17.78||17.81|17.55|17.94|17.82|17.25|16.96|16.53||15.95|15.85|15.94|15.97|16.45|16.2||16|16.24|16.1|16.49|16.61|16.85|15.75
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|55.4486|57.3977|55.6886|56.9752|57.1288|57.1768|54.2868|53.365|52.9234|58.4058|58.4922|56.4759|56.2647|58.0747|56.936|58.7619|59.4294|60.1755|59.9693|63.9058|63.4248|64.7009|||65.6728|65.7317|66.1145|67.263|67.9895|67.6066|68.3232|67.5379|66.2716|62.7769|62.7082|66.0065|63.6898|64.75||66.2716|66.6642|68.2938|67.5379|69.3932|69.4129|72.5738|69.7466|69.7761|68.3429|69.6976|65.2899|62.5413|66.144|66.5366|||67.6852|65.8298|65.4764|||65.3783|63.6898|64.534|65.4863|65.8985|64.75|63.4298|62.0475|62.4494|62.2828|62.6161|64.6651|63.6847|65.7042|66.7532|64.2827|64.1651|65.9003|65.1356|64.1553|64.4592|64.3121|64.0768|64.0082|64.1945|63.2239|64.7043|65.5082|65.6846|64.1651|64.92|65.018|64.8023|66.665|66.5474|64.9984|62.5181||59.4887|61.3318|61.322|63.3023|61.6553|61.3318|62.7435|61.6553|63.2043|60.4691|61.0475|61.1553|60.4789|58.2044||58.9691|58.7828|55.7731|56.1849|56.1261|55.5868|55.9986|55.5574|55.6751|55.5378|57.8417|56.8515|57.8123|50.7242|49.8125|51.6654|51.9105|51.6458|51.783|51.7928|49.5478|50.8151|53.7023|52.5866||49.67|49.6113|49.9636|49.3274|47.2036|48.9359|48.0649|47.3896|48.1236|47.9964|47.9279|48.8772|47.967|48.5444|46.7045|48.5249|47.9768|49.3764|49.7091|49.8266|49.7287|50.5313|49.9244|48.8381|49.2198|49.8364|49.8105|44.9352|44.7557|45.2741|44.5663|45.7427|46.2512|46.7497|46.0718|45.8125|44.4566|44.6061|43.7687|41.974|43.4097|43.2004|44.2871|43.8783|43.1206|42.5723|42.2632|42.2233|40.7876|41.0867|40.1296|41.326|40.8574|41.5491|41.0317|41.6884|41.0019|40.6238|39.9671|40.4944|40.0865||40.8924|42.6833|42.9818|40.6337|39.798|40.8128|38.0568|37.42|38.2857|37.1315|38.9025|36.6937|36.5146|36.0072|36.1067|35.1217|34.8929|33.3408|30.0475|29.1421|27.1721|27.3711|27.9581|29.5002|29.6196|32.3359|33.4601|33.2413||34.0173|35.9674|35.0222|33.3308|32.8134|34.8033|36.3157||33.8283|31.8682|29.4107|29.9679|30.336|29.5997||29.9977|31.7389|29.0724|27.8586|23.1923|26.008|23.5803
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|23.41|24.2|23.64|24.13|24.38|24.34|23.21|23|22.52|24.81|24.65|23.77|23.89|24.19|23.86|24.47|25.04|25.05|25.22|26.5|26.05|26.19|||26.62|26.65|26.81|27.25|27.48|27.62|28.06|28.06|27.46|26|26.16|27.39|26.28|26.86||27.08|27.3|27.96|28.21|28.53|28.83|30.65|29.66|29.49|28.7|29.24|27.78|27.12|28.5|28.99|||29.31|28.35|28.02|||27.76|26.73|27.05|27.48|27.51|26.84|26.51|26.21|26.24|26.45|26.45|27.32|26.97|27.76|28.16|26.64|26.53|27.24|27.19|27.1|27.2|27.16|26.61|26.85|26.88|26.67|27.34|27.85|27.93|26.82|27.35|27.4|27.37|28.53|28.08|27.39|26.55||25.14|25.91|26.01|26.73|25.89|26.09|26.18|25.98|26.57|25.54|25.84|25.41|24.86|24.2||24.8|24.94|23.92|24.07|24.21|24.1|24.21|23.75|23.84|24|25.01|24.6|24.85|21.19|21.15|21.77|22|21.8|21.71|22.17|21.21|21.98|22.84|22.35||21.59|21.12|20.76|20.7|20.4|20.92|20.7|20.18|20.32|20.21|19.87|20.2|19.94|20.2|19.27|20.35|20.7|20.71|20.55|19.8|20.18|19.67|19.37|18.64|18.87|19.13|19.01|18.28|17.75|18.06|18.03|18.26|19.3|19.61|19.42|19.02|17.91|18.04|17.92|17.75|18.1|17.99|18.08|18|17.75|17.55|17.34|17.5562|16.93|16.91|16.65|17.48|17.04|17.2|17.11|17.3|17.19|16.8|15.99|15.89|15.82||16.19|17.15|17.45|16.83|16.6|16.53|15.11|14.95|14.79|14.52|15.12|13.85|13.9|13.3|13.92|13.97|13.8|13.45|12.43|11.4|10.69|11.02|11.8|11.86|11.86|12.87|13.55|13.52||13.28|14.08|14.13|13.19|12.88|13.83|14.99||14.06|13.41|12.81|13.07|13.31|12.35||12.33|12.58|11.22|10.5|9.5|9.8736|9.7151
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|23.86|25.43|25.2|23.7|22.67|24.23|23.55|22.9|23.07|25.79|25.87|26.21|27.73|29.16|28.78|29.81|31.88|31.46|32.86|34.99|30.53|30.05|||29.14|29.29|27.63|30.7|31.99|29.96|28.98|27.7|27.84|26.66|25.55|25.92|24.52|27.78||28.57|29.4|27.35|26.28|27.68|27.07|27.25|25.77|24.52|22.04|19.76|19.68|20.03|20.66|20.16|||20.12|18.98|19.69|||19.23|18.46|18.14|18.54|17.7|17|16.76|16.77|15.9|16.21|15.92|15.9|15.72|15.67|15.75|15.78|16.16|16.5|16.85|16.93|16.61|15.93|15.93|16.3|16.61|16.98|16.78|16.88|17.22|17.04|16.68|16.72|17.96|18.86|19.07|18.46|18.49||17.25|17.61|16.38|17.42|17.51|17.71|17.5|17.44|17.16|17.44|17.36|16.82|17.18|16.37||15.71|15.6|15.52|15.15|15.36|15.59|15.93|14.87|14.05|14.31|14.26|14.42|14.53|14.93|14.58|14.65|14.9|15.22|15.22|15.23|14.57|14.22|14.76|14.85||15.64|15.3|16.57|16.08|15.33|14.93|15.17|16|15.22|14.55|14.3|14.35|14.4|14|13.3|13.25|13.2|12.89|13.42|13.71|13.7|13.62|13.27|12.73|12.48|11.95|11.71|11.37|10.83|10.94|10.98|11.3|11.85|11.6|11.69|11.23|11.18|11.45|11.76|11.86|12.05|11.71|11.4|10.98|11.58|12.04|11.79|11.9|10.78|10.64|10.35|9.83|8.96|9.07|8.48|8.56|8.33|8.16|8.1|7.93|7.58||7.5|7.63|7.47|7.36|7.36|7.36|6.99|6.71|6.54|6.61|6.61|6.33|6.24|6.11|6.14|6.23|6.24|6.19|6.04|5.93|6.01|5.93|5.94|5.99|6.09|6.05|5.56|5.47||5.68|5.88|5.91|5.79|5.62|5.49|5.61||5.12|4.83|4.87|4.84|4.9|4.66||4.98|4.74|4.64|4.38|4.17|3.61|3.74
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|21.7|22.65|22.36|22.19|21.67|22.47|21.97|21|22.27|23.92|24.56|23.91|24.25|24.68|24.91|25.98|26.6|27.23|28.95|24.15|23.82|24.4|||24.61|24.3|23.82|24.27|24.52|24.8|24.81|25.25|25.25|23.93|24.09|24.85|24.4|24.35||24.77|25.29|25.65|24.65|24.37|24.3|23.98|23.6|23.66|23.38|23.84|23.18|23.5|24.93|25.2284|||26.01|25.9309|25.7825|||24.8921|24.615|24.6645|25.2581|25.921|25.3472|25.0009|23.2596|23.3586|24.714|24.0808|25.1691|25.1691|25.0405|23.3981|22.7749|22.7452|22.6858|23.3883|23.4476|23.3981|23.4575|23.4476|23.7741|24.0017|24.1303|23.6158|23.3289|23.7939|23.6752|24.1599|24.8426|25.0009|24.7536|24.991|24.6843|23.5169||22.9826|24.4271|24.4568|25.5747|25.8517|25.6143|25.7429|26.2969|27.1082|27.2071|27.0686|27.5237|26.9598|27.504||26.9103|27.405|27.4347|28.2361|28.1569|28.2855|29.0177|28.0877|28.0679|27.504|28.7307|28.5725|28.5626|28.8297|29.176|29.0869|29.7894|30.5512|30.9271|30.8183|29.176|29.8289|30.5808|30.6402||30.5116|30.5314|32.2133|32.6486|31.9264|32.8563|32.0154|31.778|32.6486|32.4507|32.6684|32.6288|32.4012|33.3213|32.7673|33.8754|34.9241|34.7658|34.3008|33.6181|34.1227|34.1821|33.8259|33.7369|34.0238|33.7369|34.6471|34.4492|34.3503|34.6965|35.1516|35.3792|36.2102|35.2605|34.9538|35.023|34.3503|34.9241|34.281|33.7863|34.7856|34.9933|31.778|31.4119|32.2528|30.6699|30.8677|32.2429|31.8373|31.6592|30.7985|32.055|31.4614|32.3419|32.1539|32.5793|33.0443|32.3518|31.2239|31.4614|30.9667||30.3038|29.9279|29.4827|29.3837|30.0664|29.9081|29.6113|28.988|27.9492|28.4043|28.5922|26.6135|25.4758|25.08|26.5641|26.5542|27.5138|26.6036|26.2277|26.8807|26.9202|25.9408|25.9902|26.6135|26.5146|27.128|25.268|24.991||24.615|25.4956|24.9217|23.7444|22.2604|24.1995|24.902||22.765|21.5184|22.1318|21.3007|20.7962|20.4697||21.0732|21.6569|20.2421|19.2923|17.2543|18.3525|17.7588
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|36.3872|36.8386|36.0243|37.0156|36.7855|35.7765|33.9177|32.6432|33.6345|35.0153|34.8117|33.1742|33.0769|32.8998|32.4484|32.9618|33.0326|33.8646|33.9354|35.1126|35.4047|35.8915|||35.3162|34.8648|35.1923|36.1925|36.5023|36.2987|36.5908|37.0333|36.2987|36.3518|36.7058|38.2636|36.9006|36.6616||36.3075|37.4936|38.1574|38.8567|38.1751|38.1309|38.3964|36.6439|37.0864|36.6881|38.1486|36.0686|35.21|36.9979|37.3608|||38.538|39.0603|38.9186|||38.6974|38.2017|38.9009|39.931|40.2049|40.9206|40.6644|39.7984|39.4185|38.7116|39.3566|39.4361|39.7807|40.47|40.9825|40.6732|39.6924|39.4803|40.956|40.6379|41.0001|40.7085|40.2756|40.1519|41.4773|41.6364|43.165|41.9721|40.3551|40.0989|41.4243|42.8734|42.3963|37.0238|37.5982|35.9635|33.6219||33.0917|35.0092|35.0622|36.1314|36.3965|36.2021|36.0342|35.7868|36.6969|36.9797|35.6366|35.0799|34.5939|35.2212||34.6469|35.2654|35.0357|35.5217|35.4422|35.1417|35.99|35.0357|34.2846|34.1786|35.1859|35.5482|35.3803|37.0032|36.5535|37.2501|39.1991|39.4725|39.0315|39.6665|38.0086|38.864|40.663|40.7159||40.8305|40.2926|40.1956|40.0986|38.3348|38.5553|37.647|37.9204|38.617|37.0297|37.012|36.2625|35.0631|36.43|35.7862|36.6946|35.8392|36.9062|37.4706|37.6117|38.1144|37.7881|35.9273|34.8162|35.9979|36.2713|36.5006|36.7739|35.407|35.2748|36.333|36.2184|37.6382|41.791|42.2355|41.7416|41.0401|41.0796|41.4057|42.2553|43.8756|43.5792|43.0753|42.2257|42.0083|40.5066|40.9611|40.9314|41.297|40.7042|40.1114|40.3189|40.556|41.2964|42.3517|43.3084|42.4504|42.8054|41.1879|41.5528|42.3912||43.2986|45.1923|45.5769|45.3501|43.9495|43.5747|41.5528|40.4285|38.0219|38.4953|39.2449|37.6274|39.8169|36.858|40.2115|37.7556|36.286|35.7041|32.9622|32.8438|31.3446|32.6268|32.252|33.4356|32.8537|35.1419|35.852|36.7002||37.8641|39.9947|39.6496|38.1118|37.1358|38.8906|40.3496||38.4469|36.9682|35.1444|35.243|35.5486|35.5289||36.0613|37.2147|36.4753|34.2572|30.521|31.6842|31.7927
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.2638|23.9226|24.1325|23.7028|24.5522|24.782|24.8819|23.373|23.0833|25.1118|25.4216|25.1018|24.2524|24.5322|24.1625|24.0426|24.6221|24.842|24.2324|24.9219|25.0218|25.4815|||25.8912|25.6314|25.2817|26.221|26.141|25.8313|25.2917|25.6314|25.2817|24.9119|25.2517|26.171|25.7713|25.7313||25.9712|25.4715|25.4016|24.0625|24.4323|23.9426|23.7128|24.0026|24.1825|23.473|23.8227|23.1432|23.423|24.742|25.1817|||24.9319|25.2354|25.2055|||24.9259|25.1156|24.9559|24.4767|24.4967|24.916|24.5666|24.0076|22.9494|23.3587|23.9377|24.906|23.758|23.6183|23.2589|23.0093|22.8396|23.3388|24.1473|24.2072|23.9577|23.6582|23.3787|24.1573|24.5965|24.4967|24.6864|24.8062|25.0557|25.435|25.5349|25.1755|26.4033|27.2818|27.4016|26.1438|24.9459||24.5865|25.3153|24.5865|25.4051|25.4251|25.8743|26.054|26.1737|25.9941|25.6447|25.7545|25.465|25.5449|25.9541||24.4942|22.927|22.1958|22.2856|22.4952|21.9737|22.9345|22.2607|21.8314|21.8289|22.6175|22.2856|21.5819|22.333|22.1359|21.7516|21.7366|22.2532|22.3555|22.5352|21.8539|22.0236|22.7598|21.8838||22.1533|22.086|23.3363|23.7905|23.2639|23.6033|22.9544|22.4977|21.9612|21.7316|21.799|21.799|22.3854|22.3355|20.3765|20.4039|20.077|19.9797|20.2118|20.4464|21.3747|21.4396|20.7134|20.5886|20.6061|20.1419|20.7623|19.9945|20.0418|19.7801|19.8599|20.0418|21.1013|21.0293|21.7028|20.4555|20.0015|20.3308|20.0813|20.0813|20.0015|19.8069|19.1334|18.6395|17.9584|17.9609|17.487|18.0358|17.8736|17.5643|17.2999|17.3847|17.4121|17.5244|17.6865|17.8113|17.3872|16.7611|16.4642|16.4268|15.9528||16.115|15.5612|15.5612|14.8303|15.0897|15.5612|15.4165|15.8904|16.0526|16.2771|16.8035|16.085|15.0672|14.3812|14.5409|14.1941|14.6132|13.9073|13.7526|13.8449|13.7451|13.6703|13.7077|13.8549|14.1667|13.7576|12.5228|12.8321||12.398|12.6275|12.9219|12.3481|11.8193|12.3407|12.6101||12.0937|11.1233|11.3678|10.9387|10.7017|10.4548||10.3899|10.4672|10.0008|9.5293|8.8657|8.953|9.3497
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.751|12.8972|12.9459|12.8891|12.483|12.5967|12.3124|12.9378|12.7023|12.1662|11.9145|12.0282|11.9226|11.6221|11.2891|11.5734|12.0119|11.5327|11.2729|11.6627|12.0363|12.3612|||11.8657|11.9145|11.6708|11.8414|11.7195|11.6221|11.5977|11.4272|11.0048|10.8099|10.7937|10.7856|10.615|10.3957||10.7125|10.8262|10.9886|11.1023|11.2729|11.346|11.4434|11.5246|11.5409|11.3378|11.3784|11.2404|11.2079|11.5409|11.614|||11.7845|11.9551|11.8089|||11.9226|12.1256|11.7195|11.882|11.7114|11.8495|11.4759|11.5896|11.6302|11.6058|11.6302|11.7439|11.7277|11.549|11.549|11.7439|11.7358|11.9226|12.1662|12.1256|12.0119|12.1175|11.9551|11.6952|11.7358|12.0363|11.752|11.8901|12.1256|12.2312|12.15|11.7926|11.5246|11.6302|11.5977|11.281|11.1673||11.1835|11.4434|11.5652|11.8008|12.0607|11.8982|12.3205|12.3287|12.4261|12.2799|12.621|12.5804|12.4667|12.0769||11.5327|11.9226|11.817|11.7764|12.2231|12.1337|12.3449|12.3855|12.1825|12.2393|12.7835|12.7266|12.6941|13.2302|13.4251|13.3439|13.4332|13.5632|13.8961|13.4088|13.0921|13.4819|13.2139|13.2627||13.5794|13.7256|14.2291|13.9692|14.4565|14.3104|14.5134|14.6758|14.4809|14.4647|14.1885|14.1804|13.9855|13.1977|13.0596|12.3936|12.0038|11.9551|11.4109|11.5003|11.2566|11.3216|11.419|11.4921|11.7764|11.7033|11.882|11.817|12.1419|12.085|12.0444|15.16|15.36|15.28|15.1|14.61|13.44|13.32|12.87|13|13.28|13.08|13.31|13.62|12.62|12.35|12.2|12.37|12.61|12.56|12.55|12.71|12.91|12.5|12.83|13.2|13.47|13.02|13.12|12.8|12.88||12.6|12.66|12.87|12.68|13.15|12.75|13.02|13.15|13.03|12.89|13.05|12.35|12.3|12.63|12.51|13.06|13.48|13.11|14.04|14.35|14.51|14.27|13.75|13.25|13.62|12.69|12.5|12.47||12.84|12.51|12.54|11.5|10.45|10.47|10.33||9.57|9.38|9.39|9.5|9.5|9.39||8.86|8.95|8.94|9.32|8.62|8.85|9.2
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|39.77|42.47|43.53|41.22|41.92|40.62|39.56|38.09|38.06|43.88|45.02|47.11|46.31|47.6|46.95|45.1|48.68|44.78|43.95|46.18|46.05|47.83|||47.11|47.58|49.46|52.36|54.21|57.1|56.77|54.02|47.73|46.53|45.95|45.68|42.42|44.12||51.54|54.21|47.08|41.4|42.84|42.95|42.37|42.12|45.78|38.29|33.03|27.07|26.72|29.15|28.4|||24.99|25.34|25.47|||25.39|25.8|25.64|25.47|26.47|26.64|24.47|22.47|20.81|17.9|17.31|17.31|16.93|17.08|16.81|16.73|15.98|16.33|16.32|16.81|16.73|16.73|16.73|16.61|16.81|16.32|16.63|16.65|16.23|15.9|16.4|16.32|15.8|16.07|15.57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.3381|8.5117|8.2948|8.26|8.3642|8.4509|8.5377|8.8501|8.3381|8.503|8.5984|8.3381|8.3381|8.3728|8.4162|8.1473|8.4856|8.1299|7.8609|8.1646|8.3555|8.7373|||8.3121|8.2514|8.0692|8.2687|8.1733|8.1125|8.1299|8.2427|8.0778|8.0345|8.0518|8.2427|8.0171|7.8609||7.965|8.1039|8.2427|8.3121|8.477|8.4336|8.5203|8.503|8.6678|8.3381|8.4423|8.3728|8.4075|8.5377|8.7112|||8.7956|8.9511|8.8907|||8.9598|9.1931|8.8302|8.9598|8.7783|8.8907|8.5278|8.5364|8.5969|8.5105|8.571|8.7265|8.6487|8.4932|8.4759|8.4068|8.4932|8.666|8.7524|8.7611|8.8043|8.8734|8.6747|8.5883|8.5883|8.7697|8.4673|8.5191|8.5883|8.666|8.6747|8.8302|8.6833|8.7629|8.6702|8.3669|8.2827||8.4006|8.6787|8.6955|9.0494|9.3527|9.2685|9.4623|9.4876|9.7066|9.5044|9.6055|9.6055|9.6476|9.4033||9.2769|9.496|9.2938|9.2264|9.5634|9.4791|9.7319|9.892|9.4539|9.5634|10.0689|10.229|10.3891|10.6672|10.861|11.0716|11.0885|11.2401|11.6614|11.1812|10.8947|10.8947|10.6756|10.5829||10.7262|10.6925|10.8947|10.8778|11.0295|11.1306|11.1053|11.3918|11.4002|11.6446|11.5266|11.4002|11.316|11.2991|11.1896|10.9874|10.8694|11.1643|10.9789|11.0126|11.0463|11.1559|11.2149|11.1138|11.3075|11.4424|11.771|11.8721|12.4198|11.8637|11.7962|11.7962|12.0237|14.37|14.34|14.22|13.65|14.22|13.54|13.06|13.44|13.26|13.59|13.7|13.32|13.2|12.81|12.84|13.15|12.96|12.79|12.95|13.15|12.94|12.98|13.64|13.46|13.42|13.93|13.1|13.07||12.77|12.59|13.05|13.01|13.36|12.45|12.88|13.08|13.39|13.05|13.21|12.83|12.63|12.86|12.68|13.16|13.6|12.96|14.39|14.33|14.37|14.4|13.45|13.8|13.82|12.88|12.5|12.65||12.26|12.3|11.9|11.23|10.13|10.09|10.11||9.5|9.5|9.9|9.37|9.28|9.12||8.63|8.71|8.96|9|8.75|8.57|8.25
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|13.73|14.65|13.99|13.96|13.48|13.45|12.94|12.32|12.37|13.15|13|13.27|13.56|13.29|13.41|13.85|14.06|14.32|14.2|14.5|14.66|14.5|||14.76|15.13|15|15.37|15|14.72|15.16|15.13|15.33|15.27|14.97|15.41|15.4|15.73||14.99|15.5|15.71|15.63|15.09|14.55|13.84|13.34|13.3|12.85|12.69|12.8|12.75|13.15|13.15|||13.39|13.41|13.55|||13.52|13.05|13.19|13.12|13.89|13.8|13.63|13.23|13.05|13|13.01|13.16|12.9|12.92|12.79|13.1|12.8|12.91|13|12.86|12.51|12.5|12|11.87|11.51|11.7|11.55|11.62|11.2|11|11.4|11.29|10.84|10.12|9.78|9.81|9.5||9.71|9.85|9.7|10.1|9.85|8.89|9.12|9.4|9.3|9.3|9.24|9.14|9.25|9.55||9.79|9.84|9.7|9.91|10.02|10.2|10.04|9.75|9.69|9.65|10.05|10|10|10.13|10.19|10.45|10.59|10.59|10.59|10.39|10.65|10.65|10.84|11.15||12|11.14|10.89|10.85|10.62|10.8|10.78|10.93|11.4|11.25|11.38|11.3|11.45|11.59|11.34|11.59|11.6|11.46|11.66|11.6|11.75|11.25|11.1|11|11.5|11.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.3013|16.9837|16.1023|16.652|16.4245|16.3203|15.8938|14.9839|15.5242|16.1876|15.8274|15.6568|15.6947|15.6663|15.9412|16.2824|16.6141|16.7468|16.7752|17.4197|17.5713|17.9788|||18.2916|18.4906|18.0736|18.5664|18.8697|18.7181|18.9361|19.1446|18.3864|18.3105|18.0073|18.5854|17.8272|17.6945||18.0357|18.102|18.6896|18.7086|18.8346|19.0409|19.4161|18.9565|18.1592|17.5308|17.9998|16.8367|16.8179|17.4651|17.5683|||17.7747|18.0091|17.9716|||17.8403|17.9904|17.9341|18.4219|18.8158|19.2191|19.1441|18.8346|18.375|18.2343|18.4594|18.6282|18.3468|18.6751|19.3411|18.4312|18.6564|17.7559|18.3468|18.4594|18.6282|18.8158|18.6188|18.178|18.1311|18.4312|18.8815|19.5943|18.6845|17.4651|18.2436|18.6001|18.178|17.3057|17.1181|16.8085|15.9175||15.8049|16.4615|16.2364|16.696|16.8367|17.1462|17.0993|17.4182|17.709|16.9868|17.0524|17.0337|16.574|16.4145||16.7825|15.4668|15.4116|15.2459|15.1079|15.1539|15.3932|14.8043|14.4915|14.4455|15.1815|15.2735|15.0711|15.3656|14.8135|14.9699|15.66|16.0924|16.212|16.4789|15.9176|16.3777|16.7549|16.4605||16.4973|16.7641|16.7825|16.8561|16.5341|16.7825|16.7273|17.0585|17.4174|17.583|17.721|17.1229|16.8377|17.2977|16.0464|16.8377|16.4697|16.3317|16.5157|16.8377|17.0677|17.4726|17.353|17.0953|16.9849|17.6106|18.1718|18.3651|18.0798|18.089|17.9234|19.5402|20.0993|20.2661|20.835|20.374|20.3053|20.0503|20.4623|20.5996|21.1587|19.9228|19.8149|18.9615|18.6966|18.9026|18.1963|18.3827|17.6568|17.4802|17.029|17.5685|17.4999|17.9119|17.441|17.392|16.4601|16.7936|16.5287|16.5484|16.0383||16.5582|16.823|17.6568|17.1565|16.8524|17.2448|16.3326|15.4889|14.8808|15.4497|16.3031|16.0187|16.4208|14.6453|14.9887|14.7827|14.8415|15.1849|13.3407|13.2524|12.9778|13.3603|13.5467|13.5663|13.6742|14.2235|14.3805|14.5571||14.8611|15.3516|14.4884|13.4388|12.7521|13.9096|14.3216||13.4388|13.1053|13.0955|13.1838|13.1347|13.0366||13.1053|12.6639|12.1342|11.7418|11.0159|11.1826|10.7903
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|21.4815|22.1076|21.8379|22.753|22.3581|21.5104|20.0847|19.7572|19.7475|20.5952|19.6705|19.1214|19.0636|18.6686|18.9576|19.2274|19.1407|19.3622|19.4008|19.9113|20.1618|20.2966|||20.6049|20.5663|20.47|20.5952|20.8072|21.0384|21.3177|21.6741|20.5182|20.5278|20.4218|20.9998|19.6897|19.7572||19.6319|19.8342|20.1907|20.4122|20.6338|20.5663|21.1347|20.6916|20.8457|20.6338|21.5585|20.8072|20.8072|21.7512|21.7223|||22.6663|22.5026|22.9313|||22.4397|21.9671|22.4965|23.0352|23.5457|23.9143|23.6874|23.6874|23.6496|24.5287|23.4795|23.1487|23.5362|23.4039|23.7725|23.0636|22.7233|21.4283|22.2129|22.1562|22.4397|22.2129|20.7289|20.3319|20.795|20.9085|21.8253|21.4756|21.2204|21.7308|22.3358|22.7233|23.177|20.3224|19.5757|18.328|17.6285||17.931|18.0539|17.9783|18.9897|19.1881|20.0483|20.4075|20.7667|20.02|19.9065|19.7553|20.0389|20.0105|19.9916||20.1901|20.4075|20.4169|19.9916|19.5473|19.1503|19.4245|18.3658|18.1578|18.3563|19.018|19.604|19.6702|20.1901|20.2657|20.8612|21.6552|21.8537|21.3527|21.4567|20.5776|21.0975|21.5512|21.8821||21.0313|20.4831|20.7478|20.8612|19.6797|20.4264|20.3224|20.3319|20.4453|20.8801|20.9368|21.1731|20.3791|20.6438|20.6533|21.4283|20.8234|22.1373|22.3925|21.5323|21.5512|22.3169|20.7289|19.1881|19.4528|19.9821|20.4169|20.7005|20.4075|20.0956|20.1995|20.6154|20.9557|22.6|22.76|22.34|22.11|22.32|22.44|22.49|22.96|22.93|22.42|21.98|22.37|20.95|20.36|20.56|20.12|20.33|19.85|20.9|21|21.5|21.59|21.62|21.4|22.17|21.02|21.27|21.59||22.27|23.48|22.42|22.66|22.56|23.12|22.28|21.86|20.3|20.9|22.12|21.37|22.22|20.79|21.29|20.23|19.3|19.03|17.76|18.32|17.86|17.65|18.04|18.49|18.09|18.94|19.32|19.61||20.5|21.95|21.35|20.67|20.19|22.55|22.76||21.19|20.56|18.45|18.68|19.23|19.33||19.19|19.79|19.74|19.31|17.8|18.27|18.18
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.8964|50.6356|49.4827|49.8902|48.5585|49.0753|47.674|47.9224|47.8827|50.1983|47.1274|47.0479|46.71|46.064|45.8851|47.5647|49.2343|49.0753|50.9139|52.2257|51.4307|52.7624|||52.9711|53.4282|50.407|50.7747|50.4169|50.6555|50.0989|49.6914|48.956|48.161|48.7573|49.9896|49.115|49.7908||49.0256|48.8566|49.7113|50.8642|51.6195|49.0852|50.0393|50.884|51.1424|48.797|50.407|48.1808|48.5982|51.371|51.6692|||52.176|51.6195|51.6791|||51.371|49.7411|49.4331|50.8642|50.8244|50.5859|48.6976|48.3498|47.7734|47.6143|47.992|48.5287|48.151|48.8467|48.6976|49.0455|48.797|50.0989|51.0828|50.0989|49.9896|47.992|47.9125|48.2703|48.5684|48.9063|49.7809|50.6853|50.7151|48.956|49.1349|48.151|48.8467|50.3176|49.9697|47.3758|46.1435||45.8155|47.505|48.151|49.0057|49.1647|49.5126|49.4231|49.0653|48.5287|47.9522|48.5585|49.3933|49.0952|48.5585||46.6901|46.71|47.0181|47.356|48.6479|48.638|48.2802|50.8145|49.3834|48.4293|49.8604|49.9002|49.7908|50.6853|51.1723|51.7288|52.4145|52.4046|53.1699|52.9313|51.3015|49.443|50.407|48.3995||49.1448|49.9598|50.5958|50.5461|49.0355|50.1089|48.9262|48.8368|49.3138|50.2877|49.5026|49.5623|50.5263|51.0828|50.5561|51.1126|47.2466|46.3323|45.5571|46.1634|46.5013|47.7336|47.515|46.4516|46.3224|46.7497|48.3697|46.7994|43.8477|42.9135|42.6|42.8|43.48|43.37|43.44|42|40.44|40.55|39.68|39.9|42.03|42.15|42.32|39.91|40.66|41.3|40.81|40.28|39.9|40.02|39.9|41.86|41.3|42.34|41.05|42.23|41.54|41.92|40.31|40.58|40.02||40.85|41.21|41.29|40.14|37.91|38.33|38.01|37.97|37.18|37.74|38.7|36.08|35.14|34.1|33.91|33.71|32.54|33.36|32.18|33.24|32.43|32.0475|34.1473|35.6972|36.4472|36.4972|34.5173|34.3973||35.5172|36.3172|35.0573|35.3972|33.2274|34.5973|34.9973||33.4574|33.3374|32.3275|31.7975|29.7777|28.2578||28.9777|30.1077|28.9577|26.4379|23.6782|23.8781|23.1882
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|84.01|85.04|86.27|84.77|83.05|84.59|83.3|82.14|79.96|85.83|85.85|87|88.86|89.68|86.72|88.29|89.97|90.2|94.04|93.13|92.31|95.5|||95.09|96.48|93.38|95.9|98.07|98.73|97.13|97.53|97.89|96.57|94.5|97.72|94.83|98.56||97.54|98.62|98.09|96.8|99|95.5|94.18|95.09|98.67|101.45|91.4|72.2|72.31|75.5|77.26|||78.34|79.97|78|||77.3|77.57|75.48|74.35|75.58|74.79|74.05|74.43|74.86|75.05|75.25|74.9|73.47|74.77|73.83|73.14|70.07|68.5|69.5|70.48|72.35|70.59|71.48|69.88|70.39|71|71.8|73.98|74.5|69.33|68.9|69.36|72.1|73.86|72.72|71.79|67.5||65.75|67.46|65.93|66.87|66.53|64.34|66.43|65.51|65.3|65.13|65.03|67.07|68.72|66.95||64.7|66.06|64.99|64.2|65.73|64.25|65.89|65.06|63.6|64.16|67.68|67.87|66.81|68.44|69.17|69.43|69.7|71.86|71.27|73|69.86|72.6|75.17|74.28||74.58|74.33|73.68|74.53|74.1|74.5|73.63|72.88|70.59|69.73|69.17|65.66|65.34|67|65.84|66.84|66.31|65.57|67.79|68.66|70.43|70.57|67.99|66.2|68.66|66.76|68.9|67.42|68.05|67.01|68.06|67.21|69.65|68.27|69.11|67.42|63.03|64.28|64.11|61.7|63.75|64.91|64.59|64.47|65.96|65.8|65.5|68.28|68.01|68.01|66.52|66.5|65.17|66.27|63.98|64.67|62.98|63|62.84|62.9|63.84||64|63.66|64.24|64.1|62.48|62.75|63.26|61.75|62.3|62.59|62.4|62.4|59.5|56.59|56.52|55.47|55.32|55.38|52.34|52.59|53.12|54.37|53.77|55.69|56.49|54.26|54.7|53.5||54.81|57|56|54.79|52.04|54.28|56.85||57.54|55.6|54.93|54.74|56.07|51||52.15|50.23|48.68|43.61|37.35|42.46|41.42
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|12.9665|13.3447|12.9326|13.1302|12.8141|12.9552|12.5826|12.0746|11.8544|12.4528|12.3456|11.8375|12.3681|12.4246|12.5036|12.9044|13.4237|13.2544|12.1649|15.2979|16.6132|16.7543|||16.0882|15.9809|15.8342|15.6422|16.06|16.7543|16.5228|16.5398|16.4156|15.868|15.4277|16.1446|15.7946|15.5801||15.6535|15.8567|16.1616|16.4382|16.2349|16.2632|16.8559|16.7882|17.601|17.6631|17.8325|17.8663|17.3301|17.1607|16.6527|||16.2858|16.1841|16.1729|||16.0543|15.7156|15.5576|16.1559|16.3253|16.122|15.9471|15.7438|15.8116|15.9471|15.3882|15.3713|15.5067|15.8624|15.3543|15.0495|14.8463|14.4229|14.6205|14.8181|15.0495|15.1511|14.3834|13.7173|13.802|13.6778|13.6608|13.5084|13.0851|12.7859|13.3334|13.3447|12.3625|11.2166|11.2561|11.1996|11.1488||10.7255|10.9117|10.5222|11.2109|11.4028|11.5666|11.7472|11.3859|11.3916|11.0133|10.8948|11.1714|11.2956|11.3633||11.2391|11.623|11.2391|11.2843|11.3577|10.8271|11.2617|11.1601|11.0698|11.3916|11.6738|11.798|11.7133|12.0069|12.0125|12.3851|12.6673|12.3907|12.3456|12.3173|12.4415|12.5036|12.9947|12.7125||13.1697|13.1528|13.1528|13.1867|12.5996|13.0455|12.7859|12.848|13.2262|13.2883|13.0286|13.1302|13.2713|13.3278|13.1302|13.1246|13.1754|13.5762|13.3729|13.6044|13.1584|13.452|13.4068|12.5939|12.6109|12.8141|13.1641|13.452|13.2036|13.4181|13.1697|13.1133|13.2693|13.409|13.1351|13.219|13.2078|23.9618|23.4073|22.6251|22.7736|22.4271|23.0905|22.536|22.9222|22.2786|22.4172|22.1399|22.1201|22.338|21.6647|22.1498|21.6944|22.2885|21.6548|22.0607|22.3776|22.031|21.9815|21.1102|21.031||21.8033|22.4667|23.1202|22.6251|21.9419|21.8429|21.6449|20.7438|20.6349|20.3576|20.4468|20.3477|20.1398|19.3279|19.7537|19.6843|19.11|19.2289|17.5258|17.5159|17.9516|18.6843|18.8427|19.3576|18.1199|17.7634|18.4862|17.8724||18.4664|18.813|17.8426|16.6347|15.9118|17.1693|16.9812||16.3871|16.5356|15.9712|16.4564|17.0109|17.1297||16.6941|17.3278|16.397|15.9911|15.1692|15.2781|14.0701
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|13.1313|13.6059|13.1539|13.363|13.0918|13.1596|12.6228|12.199|11.9221|12.651|12.555|11.973|12.425|12.4307|12.5663|13.1031|13.7867|13.5946|12.1199|15.4423|16.5384|16.7193|||16.0695|15.8661|15.7079|15.5609|15.883|16.3972|16.2842|16.3011|16.1938|15.5553|15.0807|15.6852|15.4705|15.2558||15.3067|15.5666|15.9395|16.2107|15.8604|15.8887|16.6402|16.4706|17.3069|17.4368|17.5838|17.5159|16.9905|16.9735|16.335|||16.013|15.9734|15.9226|||15.7926|15.414|15.2671|15.8774|15.9565|15.9282|15.7361|15.6061|15.5779|15.7192|15.2219|15.0637|15.2558|15.5553|15.0524|14.6399|14.4648|14.0693|14.4083|14.5891|14.8321|14.8151|14.1823|13.363|13.459|13.3065|13.3856|13.1596|12.7866|12.3798|12.9279|13.0409|12.2103|11.1594|11.2385|11.1424|11.1029||10.7017|10.8994|10.5491|11.2328|11.4419|11.6227|11.7752|11.391|11.4023|11.0294|10.922|11.1594|11.2837|11.3741||11.1876|11.5492|11.182|11.2611|11.3176|10.7469|11.2159|11.0802|10.9107|11.0915|11.3741|11.5266|11.4306|11.7526|11.8091|12.2329|12.5154|12.2781|12.2442|12.2499|12.3629|12.4985|12.8431|12.5776||12.9505|12.9279|12.8827|12.9222|12.3685|12.7358|12.5154|12.555|12.9222|12.9788|12.7471|12.8431|12.9335|13.007|12.7697|12.8092|12.9053|13.2669|13.0409|13.25|12.877|13.12|13.0974|12.3064|12.3177|12.5437|12.894|13.0918|12.8827|13.1087|12.8431|12.7527|13.0237|13.2045|12.8486|12.8486|12.8373|23.3396|22.8996|22.1596|22.5096|22.1396|22.6496|22.2296|22.5096|21.9796|22.0596|21.7096|21.5496|21.6596|20.8396|21.4696|20.9996|21.6496|20.9496|21.4696|21.5996|21.4396|21.3696|20.6996|20.5996||21.3996|21.7196|22.5296|22.0996|21.4296|21.4696|21.3996|20.3296|20.3396|19.7696|19.9296|19.6696|19.4796|18.6696|19.1896|19.2996|18.6796|18.5396|17.1497|17.3997|17.5897|18.1397|18.1497|18.4796|17.4397|17.2797|17.9397|17.3797||18.0497|18.1997|17.2497|16.4497|15.9497|16.9497|16.7497||15.9497|16.1297|15.7197|16.3797|16.7297|16.9297||16.8197|17.3197|16.3997|15.7697|15.3397|15.5097|14.2997
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|17.64|19.3|18.2|18.16|18.702|18.57|18.88|19.746|19|20.012|18.598|17.924|17.134|17.646|16.722|16.782|17.472|17.75|18.438|17.778|17.682|17.422|||15.918|15.466|15.886|15.548|16.218|15.7|15.176|15.376|15.566|14.694|14.098|14.356|13.824|14.12||14.4|14.856|14.162|14.7|14.568|14.856|15.6|15.896|15.3|15.57|14.89|14.806|14.526|14.758|14.96|||14.038|13.564|13.308|||13.226|11.936|11.32|11.35|11.65|11.23|11.108|11.1|11.14|11.552|10.89|10.8|11.104|11.156|10.32|10.178|10.69|10.034|10.35|10.096|9.6|9.06|9.302|8.642|9.2|7.08|7.054|6.93|6.8|6.412|6.676|6.906|7.048|6.8|6.47|6.44|6.486||6.264|6.6|6.428|6.94|7.1|7.26|7.536|7.182|7.17|7.172|7.09|7.246|7.676|7.106||7.114|7.24|7.296|7.146|7.306|6.854|7.106|6.978|6.868|6.96|7.1|7.3|6.97|7.3|7.422|7.622|7.832|7.754|7.798|7.8|7.922|7.918|8.262|8.274||8.81|8.674|8.676|8.8|8.378|8.598|8.614|8.766|8.86|8.856|8.954|9.178|9.342|8.81|8.414|8.618|8.716|8.88|8.76|9.082|8.778|8.436|8.698|7.658|7.902|7.918|7.932|7.874|7.874|8.028|7.698|7.9|8.124|8.23|8.024|7.832|7.934|8.026|7.974|7.728|7.224|7.328|7.33|7.43|7.432|6.966|7.084|6.9|7.078|6.99|6.89|7.088|6.716|7.132|6.92|7.024|7.034|6.666|6.626|6.7|6.168||6.584|7.04|7.47|7.45|6.78|6.5|6.72|6.26|6.2|5.85|5.95|5.76|5.8|5.38|5.5|5.25|5.4|5|4.16|4.2|4.05|4.16|4.22|4.04|4.16|4.16|4.24|3.95||4.09|4.3|4.36|3.75|3.71|3.99|3.96||4.12|4.4|4.5|4.7|4.74|4.69||4.94|5.6|5.5|5.14|4.17|3.9|3.3
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|19.97|20.42|20|20.4|19.63|20.26|20.5|21.49|20.23|21.37|21.4|21.8|22.32|21.66|20.98|21.4|22.14|22.8|23.34|23.8|23.12|23.17|||22.35|22.24|22.36|22.65|22.03|21.66|21.65|21.97|21.8|21.6|21.5|21.8|21.6|22.6||22.03|22.3|21.79|21.41|21.5|21.75|22|21.57|20.15|18.95|18.13|17.52|17.53|18.59|18.58|||19.1|19.56|19.36|||19|18.9|18.35|18.74|18.2|17.99|18.1|17.96|17.71|17.45|17.85|18.2|17.95|18.88|18.75|18.69|18.17|19|19.25|19|18.6|18.67|19.08|18.3|18.39|18|18.47|18.75|19|18.08|17.51|17.65|18|18.15|18.59|18.91|18.57||17.75|18|17.2|17.53|16.99|16.55|16.54|16.5|16.35|15.7|15.97|15.85|15.46|15.2||14.7|14.23|14.38|14|14|14.52|14.9|14.3|14.3|14.7|15|15.23|14.8|15.5|14.95|15.24|15.6|15.45|15.5|15.74|16.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|29.6001|29.8818|29.4728|30.3453|30.5361|30.3998|29.9363|29.1184|29.3638|31.1541|30.6725|29.8909|29.3456|28.9003|28.7094|28.7185|28.773|29.0911|28.7276|29.7637|29.7273|29.9999|||29.2911|29.4183|29.2002|28.9548|29.1457|28.6822|28.455|28.7367|28.8548|28.0642|28.2732|29.4819|29.1002|28.8912||29.3365|29.8545|29.4001|29.5546|30.2453|30.1999|30.0363|30.318|30.3453|30.3089|30.7634|29.2184|29.6273|30.727|31.3177|||31.6815|32.3065|31.8898|||32.4061|31.8627|31.3374|31.2468|31.8536|31.5004|31.4189|31.2468|31.2468|30.9841|31.2015|31.3374|31.6544|32.0076|31.9351|30.64|30.0513|30.0422|30.9026|31.2106|31.6634|31.4823|31.3826|31.2106|31.2558|30.9932|31.0294|31.2468|31.7268|29.9879|30.649|30.812|30.6219|30.5041|29.7071|28.892|28.3123||28.8286|28.9101|28.2217|29.4263|30.0965|30.4045|31.2468|31.129|29.4354|28.7561|29.1184|29.7343|29.7705|28.6571||28.4949|28.9454|28.3688|29.1165|29.5219|28.9364|29.549|30.621|29.1255|29.0805|29.9544|29.54|28.1436|28.7922|28.9994|28.8012|29.4048|29.8012|29.6931|29.8643|29.0625|30.0535|31.0805|31.0084||30.585|28.4048|29.0084|28.2157|28.1436|28.3778|26.8733|26.9364|27.6571|27.0986|26.7292|24.7923|25.0806|25.5761|24.5851|25.3418|25.495|25.1346|25.6752|25.495|25.8373|26.0175|25.3418|25.1527|27.7457|27.7556|28.4793|28.1422|27.825|28.3504|27.9539|28.2711|27.8548|29.5499|31.5721|30.3924|28.856|29.5399|28.9452|29.53|29.3913|30.1545|30.4817|29.9166|30.442|28.3504|28.2017|28.9452|28.7469|28.0431|27.4384|28.5487|27.7061|28.8461|29.1434|28.7469|27.4583|26.9527|25.6542|25.5748|25.7533||26.6058|26.8536|27.5871|26.6157|25.9218|26.5859|24.197|24.0186|23.513|23.0868|23.622|23.3147|23.2255|22.1153|22.1153|21.3818|20.3013|19.7462|19.5281|19.8651|19.5281|20.668|21.5404|22.7002|23.3445|23.9591|24.0582|24.3159||25.6896|26.4032|25.3824|24.8273|25.4517|26.9483|27.8502||26.2248|25.1148|24.7976|24.5895|25.1049|23.3803||23.8362|24.9859|24.9463|22.746|21.1701|22.409|22.191
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|24.06|24.09|24.27|23.44|22.72|22.58|22.85|21.58|20.91|22.26|22.14|21.78|21.47|21.38|21.8|22.38|23.07|23.36|23.02|23.51|23.25|23.5|||24.28|24.38|23.88|24.03|23.8|23.69|23.35|23.87|23.71|23.49|23.38|23.79|23.62|24.27||23.5|23.9|24.59|25.15|25.3|24.43|24.29|23.53|23.53|23.12|23.24|22.59|22.7|23.42|23.49|||23.5|23.74|23.66|||23.41|23.82|23.36|23.96|24.3|23.85|23.61|23.54|23.24|23.05|22.73|22.73|22.65|23.07|22.79|22.8|23.41|24.23|24.07|23.76|24.02|24.09|24.67|24.98|24.24|24.44|24.81|25.33|25.33|23.74|24.42|23.99|23.59|23.72|23.98|22.95|22.03||22.55|22.86|22.68|24.44|23.97|24.07|24.03|24.52|24.56|23.7|24.29|24.36|24.73|24.08||23.67|23.73|23.35|23.09|23.02|22.4|22.58|21.95|20.55|20.73|21.6|21.9|21.37|21.63|21.4|21.62|21.34|21.4|21.34|21.33|21.25|21.08|21.23|21.47||21.03|20.89|21.08|21|20.18|20.15|20.17|20.21|20.11|20.19|20.13|20.36|20.06|20.77|20.66|21.15|20.61|20.87|21.4|21.7|22.28|22.21|22.08|22.17|22.18|23.23|23.45|22.58|22|22.03|21.37|21.42|22.08|21.93|21.7|21.08|20.97|21.04|20.62|20.51|20.71|21.06|21.06|21.11|21.47|21.46|21.44|21.71|20.71|20.64|20.32|20.58|20.19|20.43|20.17|21.36|20.4|20.82|20.38|20.34|20.25||20.86|20.65|20.69|20.75|20.9|20.93|21.2|20.52|20.46|20.47|20.93|20.4|20|19.74|20.08|19.25|19.26|19.8|19.23|19.73|19.74|20.24|19.63|19.57|19.39|19.35|19.46|19.55||19.59|20.3|20.67|19.83|19.55|20|20.76||20.28|19.43|19.63|19.11|18.68|18.89||19.05|18.94|18.78|18.12|17.75|19.59|19.32
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|60.7436|61.8707|63.3183|62.1621|60.7242|61.21|58.2952|59.1697|60.3939|64.5911|65.9902|66.1165|67.263|68.2249|67.1367|69.3325|70.6635|70.4401|68.9438|70.9453|69.9543|71.5865|||71.7031|70.304|70.5372|72.1404|71.4117|72.7719|71.3145|68.9827|66.6023|65.8736|63.8333|63.1629|62.3273|64.5037||65.3878|65.9902|66.0679|65.9708|65.3392|65.485|65.1935|64.4648|62.3467|59.5|60.4619|59.2182|60.0927|63.2503|63.9973|||66.2275|65.9367|65.9367|||66.0724|65.2579|64.1719|66.2372|67.682|65.2094|64.5694|64.3755|62.9792|60.5066|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|20.2478|20.5475|19.179|20.0381|19.6885|19.7883|18.4998|18.4099|18.6796|20.2878|19.8283|18.4698|18.28|18.0602|18.0802|18.6296|19.229|19.4387|19.0691|19.5486|20.2778|20.1779|||20.1579|19.7883|20.108|20.8272|21.3267|21.3267|21.4765|21.6763|20.7473|21.0769|20.2778|20.8971|20.7173|20.6474||20.8272|20.8672|21.007|21.0769|20.8971|21.1868|20.7173|20.6774|20.6674|19.6285|19.9781|19.6085|19.0791|19.2789|19.1291|||19.219|19.5087|19.6285|||19.179|19.1291|19.229|19.3588|19.7784|19.4987|19.4787|18.5297|18.7495|19.2789|19.219|19.7883|19.9582|20.6174|20.2279|19.9781|19.6485|18.9393|19.3488|19.4387|19.1391|18.9193|19.179|18.4798|18.5797|18.3499|18.7795|18.9093|19.2789|18.9792|20.0181|20.0481|20.4276|19.189|19.8383|19.0192|18.3399||18.32|18.31|17.5108|18.0303|18.0003|18.1102|18.5996|18.3299|18.4598|18.6496|18.7295|18.9792|18.9093|17.9204||18.0003|18.4498|18.4099|18.7795|18.8494|18.9293|19.5087|19.0392|19.1191|19.8683|20.8172|20.6774|20.7673|20.5875|20.4177|21.3267|21.7562|21.4765|21.2667|21.4665|20.997|21.4266|22.0559|22.0359||22.3156|22.1558|22.1358|22.6153|22.5753|23.734|22.5154|22.2756|23.1647|22.3855|22.5353|22.7551|22.3456|22.4554|22.1957|22.7851|21.9959|22.434|22.195|22.7725|23.2306|22.6729|21.7967|21.5016|21.98|22.1495|22.6579|22.3788|22.7376|22.6579|22.2292|22.6778|23.1463|23.4454|23.8441|23.3955|22.5781|22.5682|22.1694|22.1595|22.7675|22.7775|23.0566|23.1264|23.2061|22.4186|22.3887|22.8971|22.4186|22.608|22.7177|23.3357|23.0068|23.7245|23.3158|23.7544|23.3856|24.0235|23.5949|23.4553|23.9936||24.0933|24.2329|24.0933|23.0367|22.2891|23.0765|22.5781|22.5482|22.4585|23.0965|23.3756|21.3421|21.2324|20.8237|20.5446|20.2655|20.0562|20.7739|19.5976|20.4748|19.5378|19.4581|19.9066|20.2356|19.5877|20.0761|19.5877|19.6375||19.7272|19.6973|20.1359|20.6044|20.4848|20.9134|20.7041||19.9764|20.1758|19.2886|19.8867|20.0263|19.797||19.4082|19.3185|19.5478|20.6941|20.5745|20.2755|19.4979
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|40.9564|40.3062|38.1031|38.4136|37.511|37.6566|36.2008|35.4147|36.1232|36.3949|37.1616|35.8902|35.2206|34.3859|35.7156|36.822|37.2393|36.8608|36.4726|38.0934|38.7145|40.0247|||40.4517|40.8982|39.9859|41.3058|38.5689|39.258|39.258|40.5003|40.9952|40.345|39.6656|40.6264|39.7336|39.4036||39.7724|39.0736|39.5103|40.3547|40.5682|41.3058|41.267|40.9952|40.4614|40.3256|42.3346|40.9758|41.0826|41.2088|41.3058|||43.1304|43.4216|44.363|||43.8098|42.2181|42.0143|42.6451|42.7907|43.2857|44.3824|43.9262|45.7994|44.7512|43.9845|43.8292|44.3242|45.0132|46.0711|46.9155|45.2171|43.2275|44.0621|43.5574|42.1308|42.286|42.4413|41.9949|43.0528|43.5769|43.2857|43.4216|43.2857|43.4313|44.9841|45.3626|45.0812|44.4115|43.9651|42.5869|41.927||41.2476|42.5966|42.2181|44.0427|45.1976|44.6736|44.7997|44.1009|44.4212|44.2465|43.8195|44.6444|45.3238|45.3238||43.9165|44.5571|44.0039|44.3436|44.4795|44.1204|45.7023|45.4209|45.547|45.3238|46.8864|46.7796|46.3623|46.8767|45.7703|46.0711|46.0905|45.4985|45.4209|46.2458|45.5664|46.702|48.6236|47.7404||47.7113|47.5463|48.8177|47.8957|46.3429|48.7013|49.0604|48.7304|50.4094|49.8368|50.3609|49.9727|51.1955|53.913|52.9037|54.7574|54.4468|54.8059|55.4465|57.2516|57.7369|57.8631|56.7276|57.1352|60.14|60.85|59.14|58.96|60.12|60.89|61.54|61.2|63.22|62.15|62.61|63.88|60|61.38|56.8|56.86|58.72|58.15|58.75|57.69|59.17|57.88|57.59|58.9|57.7|57.2|56.3|59.27|60.07|58.7|60.2|57.66|57.8|56.59|54.47|55|53.96||54.5|55.3|54.93|52.99|53.6|54.84|54.62|54.15|54.32|53.09|53.64|50.15|49.9|44.17|42.38|39.32|40.3|41|37.8|40.14|39.49|39.81|41.72|41|39.45|40.51|41.7|39.91||40.08|41.23|40.7133|39.63|36.5346|40.9938|42.2416||40.1523|40.7907|40.1039|39.659|40.5876|40.0459||40.4135|39.0786|37.086|35.1514|33.062|34.6774|35.4416
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|34.7167|33.7825|32.6955|33.8844|33.205|33.6636|33.7485|33.1031|33.1795|34.3685|32.9078|31.9821|32.3643|31.3792|31.7528|32.4832|33.4938|34.2411|33.1456|34.5298|34.3175|34.8271|||34.5066|34.3627|34.0157|34.5827|34.0326|35.1752|34.879|34.5658|34.7012|34.5319|33.2285|34.3711|33.0508|33.2539||34.3627|34.5827|35.4376|36.3686|37.1726|36.9864|38.9331|37.8751|38.2221|37.8413|38.689|39.1021|37.652|36.7415|37.4412|||37.7953|38.9588|38.8744|||38.1325|37.4159|36.556|36.9607|37.0955|38.0061|37.3232|36.9859|37.4834|37.0534|36.2103|36.4295|36.2272|35.4094|34.8277|35.6117|35.3672|33.0066|34.0773|34.0183|33.993|33.8918|32.7284|31.9022|32.9897|32.6862|32.9054|32.3068|30.1233|29.5078|30.3509|31.0591|28.8502|26.81|27.2315|26.6175|27.2361||26.793|27.9132|26.7596|27.8129|29.1923|28.1389|27.838|26.7262|26.4921|25.8651|25.6728|26.5004|26.8933|26.5673||26.3332|25.7313|23.8002|23.8588|23.8002|23.7417|23.3237|23.3739|22.6466|23.2151|22.7385|22.9392|22.3289|22.981|22.8221|22.8556|23.4575|23.5996|23.7752|23.934|23.7752|24.0761|24.8368|25.004||25.422|24.7867|23.9758|24.4105|23.6414|24.4774|24.0928|23.7417|24.3603|24.5359|24.1597|24.1597|24.2433|24.2935|24.0009|24.1597|24.1179|25.0375|24.9037|25.3635|24.4523|24.7394|24.0752|23.9175|24.6065|24.8141|25.7771|25.7024|24.8307|24.5069|24.1001|24.042|24.5484|25.4782|24.7809|24.7477|28.8024|28.9501|28.3593|27.9556|28.5858|28.5563|29.0486|28.0934|29.3736|28.0048|28.251|27.9753|27.5912|28.6055|27.9064|28.7926|28.3101|29.6985|30.3189|30.8604|30.2401|30.506|29.9053|28.8517|29.4622||29.8659|31.402|31.8353|30.6537|29.9742|28.9403|27.6996|26.1339|25.1098|24.8439|25.5037|24.7553|25.5825|24.2334|24.7947|23.4063|23.1503|24.1645|22.6087|23.5737|22.6284|22.8844|24.135|24.0562|22.9742|24.2803|24.5045|25.0894||26.3175|27.5846|26.5319|23.8027|22.8475|24.3973|24.6995||25.294|25.8301|25.2258|26.2395|27.3605|27.5749||26.8828|27.068|26.6684|25.7717|23.2569|24.8652|24.1146
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|14.4391|14.587|14.104|14.3603|14.3465|14.4864|13.9956|13.9562|13.9976|14.7841|14.4293|14.0547|14.2913|14.0744||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|34.1139|34.6665|34.031|32.9995|34.6481|34.335|31.4522|32.3824|33.6166|34.0771|32.4285|32.6219|32.0877|31.2864|30.2733|31.9219|34.2152|32.8061|32.9535|32.4745|31.4614|31.1115|||30.2365|30.4115|31.6733|32.6495|31.8759|30.7523|28.6432|28.7169|28.1827|29.1866|27.9985|30.522|29.5642|30.3931||31.2957|30.7799|30.4852|30.4299|32.2719|31.6456|34.4363|33.3863|35.0718|34.9152|35.698|35.4862|33.3403|32.0417|31.4706|||29.3339|29.9786|28.5879|||28.4221|27.9156|28.4221|27.9985|27.0959|26.1288|25.9262|25.0605|26.0183|26.2762|23.7803|24.1855|24.1763|24.0474|21.3857|22.2054|22.0672|21.6528|22.1133|22.3343|21.3673|20.8423|19.6634|18.4108|18.6871|18.0701|18.374|18.1898|17.7661|17.978|18.374|18.4293|19.295|19.1292|19.3226|19.7463|20.6212||18.9174|19.3963|19.0371|19.7647|19.5529|19.7739|19.2674|19.2858|19.0463|18.1069|17.9872|17.9135|16.9464|16.8636||16.357|16.4399|16.578|16.2833|16.3202|15.4544|15.2334|15.1965|14.1098|14.4966|14.6531|14.5703|14.8373|15.4544|14.9479|15.1044|15.4084|15.0215|15.2794|14.9202|14.736|14.165|14.561|13.8703||13.7874|13.8427|14.0545|14.2479|14.0084|14.0453|13.769|13.4558|13.6677|13.4006|13.3361|13.64|13.7137|13.6493|12.8388|12.5993|12.6085|12.719|12.8204|12.8664|11.927|12.0743|12.0836|12.76|13.02|12.25|12.78|13|12.3|12.24|11.61|11.65|11.81|11.66|11.87|11.9|11.69|11.93|12.19|11.67|11.23|11.08|11.36|10.94|11.2|10.71|10.86|10.59|10.68|10.55|10.71|11.13|11.08|11.38|11.12|11.21|11.65|11.16|11.3|10.61|10.87||11.48|12.05|12.45|10.63|10.49|10.6|10.75|10.35|10.32|9.61|9.45|8.53|8.64|8.5|8.52|8.57|8.74|8.28|7.88|8.39|7.52|7.88|8.02|8.51|8.49|8.0911|7.9513|8.221||8.9502|9.0201|7.8014|7.2421|7.0722|7.4918|7.332||7.312|7.5817|7.4319|7.282|7.4319|7.322||7.1621|7.4019|6.9424|6.5428|6.2432|6.9624|6.8325
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|34.0067|33.4925|30.4826|30.5667|29.6787|29.8563|29.7722|29.3702|29.7161|31.3613|30.5667|30.4826|30.6602|30.6415|30.8752|32.511|33.9786|33.5393|34.0721|34.5301|35.0723|35.7547|||35.6892|36.0351|36.007|36.4464|37.082|37.5588|36.9979|37.7644|37.2035|36.9325|37.3064|38.6805|37.3251|37.4372||37.3344|37.8111|38.2318|38.6898|39.0544|39.1385|40.1013|40.0078|39.5311|39.4189|39.9144|38.6057|38.1873|39.5747|39.761|||41.2974|41.3905|40.5804|||40.2917|40.3104|40.2638|41.0087|41.8002|41.9865|41.4836|41.5767|42.0144|41.5209|39.5933|40.031|40.0403|40.9063|41.046|41.0646|40.6269|39.8727|40.4966|40.3888|40.2334|39.3651|38.3415|38.3598|38.0764|38.0125|38.2887|38.244|37.3047|36.3474|37.2957|38.0382|37.1168|37.752|37.0721|36.2669|34.8803||35.7749|35.7928|35.927|36.8484|37.3673|37.1436|37.8861|38.3782|37.3136|36.6874|35.7659|36.0612|36.589|36.419||36.0164|36.6337|36.4011|37.0273|36.4919|36.4207|36.5899|35.2812|35.112|35.4236|36.8035|36.7056|36.0379|36.4207|36.483|35.4681|36.7323|36.7234|36.8926|37.2843|36.8748|37.3555|38.7176|38.7265||39.2429|39.0826|39.323|39.3408|38.4416|39.8838|39.1716|39.7236|40.4358|40.6851|41.1302|41.6199|41.3172|43.1422|41.9671|42.3766|41.8869|42.617|44.1749|43.712|43.9791|45.6953|45.6055|45.1205|44.9499|45.5336|45.6684|45.8858|44.0925|44.6099|45.5289|44.8687|45.6627|45.3148|45.8501|43.7356|41.5586|41.8441|42.4776|41.9155|42.8256|41.9333|42.3259|42.3973|42.8791|43.2716|41.2196|41.398|40.2114|40.9965|40.6932|41.4605|39.4887|39.7921|39.8188|40.2025|39.0248|37.2999|37.442|38.6764|39.751||40.0263|40.6924|41.1187|40.941|41.5627|42.2199|40.8522|40.5059|39.8309|39.0672|39.0849|39.156|38.4544|36.6338|37.8949|36.1098|35.5059|34.6356|32.815|33.632|36.1276|36.1276|37.1667|38.5521|39.1471|39.6444|39.0583|38.0992||39.7421|42.3087|41.6249|39.8398|39.3336|40.3194|42.2732||40.6746|38.5876|37.6107|38.5521|39.3247|36.1898||34.902|36.1898|35.275|34.2537|30.4704|31.5717|30.4971
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|73.563|74.7842|73.5142|71.1695|72.5372|72.4493|73.1332|77.3535|73.6314|74.3446|71.9022|71.8045|71.8338|72.7717|71.4822|72.674|74.0124|74.8428|75.1066|73.2992|72.3321|70.7201|||69.0887|69.0301|66.6268|65.1614|64.4482|64.966|63.1685|62.3771|61.6249|62.7484|60.6187|61.4784|60.8629|64.6729||62.8754|63.9207|64.3799|63.7058|61.8301|59.7394|58.2838|58.616|59.8176|59.8957|61.3318|61.0485|56.1932|57.2873|57.5511|||57.1896|55.8903|55.8415|||55.0697|56.3495|53.9462|55.1283|53.6922|53.1158|52.2659|50.4683|50.2339|49.3839|51.2694|51.6113|51.5332|51.582|50.781|53.321|56.1345|55.1967|54.2491|52.1682|49.3644|48.9443|49.4523|50.0483|49.0518|49.5696|50.1166|51.8653|50.7419|47.4496|47.2347|46.8635|47.5571|48.7489|50.1166|50.439|51.4648||48.8955|49.0127|47.4008|48.9443|49.8236|50.0287|50.4097|48.8662|49.5207|48.9541|49.423|47.2445|47.0784|47.8208||47.8208|48.1335|47.2738|46.8341|46.3066|45.2613|45.4274|44.4993|45.9842|46.502|47.0295|44.9389|45.5544|46.2773|47.4105|48.8955|47.8892|46.4825|47.7622|45.0561|44.5481|45.2808|45.9647|45.7009||46.4434|46.8928|47.8795|49.9408|49.042|49.8138|50.2339|50.566|49.9213|50.947|50.947|51.0447|49.4621|50.8005|49.804|49.3253|46.5704|46.1405|45.8181|46.2675|45.1147|45.2515|44.2355|41.1093|42.096|41.0312|41.2461|40.5329|41.0312|40.7088|41.3242|39.8002|38.5888|39.5658|39.3118|38.9308|37.8366|37.9538|35.8143|35.2282|35.8339|35.6287|35.3161|35.3552|36.0488|36.4103|35.9707|36.2833|35.9413|36.8597|37.0062|37.2016|37.7096|37.1625|38.0906|38.5888|38.6377|38.0027|37.2211|37.6021|36.1563||37.2504|37.2895|37.2797|37.4165|38.9308|37.2504|37.5337|37.5631|36.9867|37.4751|37.524|37.0062|36.8304|37.7194|37.5924|39.3215|40.7967|40.2301|43.9913|46.4434|49.423|47.4301|46.502|46.2578|43.9717|40.9042|40.6404|39.5658||38.5009|37.8268|37.7584|39.175|38.2274|35.7167|34.3978||34.1145|35.0133|35.3454|36.3712|37.1234|35.531||34.5834|37.0844|37.19|40.02|39.8|39.9|37.38
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|28.7404|29.1737|28.25|27.6287|26.9748|27.0157|27.0157|26.9094|25.9122|26.4271|26.6478|25.1356|24.9476|24.6779|24.9721|25.1847|25.5934|25.5607|25.5688|26.2473|26.092|26.419|||26.6397|26.5743|26.656|26.8195|26.8849|27.0811|27.0892|27.22|27.1383|26.7051|26.231|26.5661|26.4026|26.28||26.5661|26.8358|27.1056|27.5715|27.3181|27.5715|27.5797|27.7595|27.3672|26.5988|26.8931|26.28|26.8277|26.9585|27.0565|||27.2446|27.4244|27.5307|||27.0892|26.9339|26.7868|27.0157|27.4898|27.3999|27.3693|27.4832|27.5971|26.873|26.9056|27.1741|27.3205|26.5801|27.0113|26.5232|26.7998|26.9381|26.8486|26.9218|26.7103|26.6615|26.2384|26.4174|26.6045|26.3605|26.2466|27.2019|26.5949|25.5508|24.7819|24.7739|24.5958|24.523|23.924|23.5032|22.88||22.7829|22.9771|22.9771|23.2685|23.1552|23.139|23.2928|23.1795|23.2361|23.0662|22.9286|22.6696|22.71|22.6453||22.6615|22.7748|22.7586|22.6777|22.7181|22.6615|22.7586|22.6291|22.6615|22.6129|22.9043|23.0662|22.8314|22.9286|22.9286|22.8314|23.1633|23.2361|23.1147|23.1471|22.969|23.2523|23.6651|23.2766||23.0014|22.9286|23.1309|23.1066|22.8314|22.9852|22.88|22.7991|22.9609|22.8638|22.9205|23.1876|23.0419|22.7667|22.9684|23.0235|22.5199|22.2917|22.5435|22.7638|22.63|22.7323|22.3232|22.5199|22.5435|22.7874|22.9763|22.7717|22.8189|22.5356|22.3153|22.1658|22.2838|22.2209|22.2838|27.1361|27.0687|27.2612|27.2323|27.3864|27.4249|27.4826|27.781|27.396|27.4152|27.3382|27.3479|27.4249|27.0495|27.5981|27.0206|27.242|27.1361|27.4923|27.7714|27.8869|27.7907|27.6655|27.2805|27.3286|27.4634||27.9062|27.7329|27.858|27.6366|27.2035|27.4056|27.8869|27.8099|27.473|27.4345|27.319|27.0591|27.0976|26.8858|26.8762|26.0772|26.0949|26.0949|25.241|25.3348|24.9032|24.7249|24.9595|25.3818|25.1566|25.7296|25.7762|25.5432||25.6364|25.8228|26.3822|26.2144|25.3474|25.9906|25.8135||25.0304|24.9652|25.1796|25.5618|25.6364|25.1703||24.9465|25.2076|25.1703|25.2635|24.7041|24.5643|23.688
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|41.4214|41.466|40.5471|40.565|40.1546|39.1732|38.8521|39.0394|39.2178|39.8959|39.2625|39.423|38.7896|38.638|39.1742|39.6372|39.5215|40.1625|40.4741|41.3466|41.1508|42.1568|||43.0917|43.5813|42.4239|42.3082|42.3171|42.602|43.0828|43.0828|41.498|40.8926|40.2426|40.6967|40.5899|39.9132||39.2989|39.014|39.0496|38.9873|39.2811|39.7797|39.566|39.7084|39.6194|39.655|40.1091|39.0852|40.0646|40.5542|40.9015|||41.4001|40.2426|40.0959|||39.7377|39.6504|39.3796|39.8862|40.3492|40.1133|39.9561|40.0871|41.1005|39.7727|39.5717|38.7069|38.1217|38.2614|38.4361|38.6108|39.7202|39.0913|38.3078|38.1949|37.7083|38.3599|38.4294|39.2288|40.3149|40.4191|40.8362|39.6545|38.7857|38.6119|38.9247|39.4808|38.9073|37.2304|37.6127|36.6657|36.7612||37.074|36.7091|37.0219|37.7778|38.5163|38.5945|38.0558|37.4737|37.5345|37.4998|37.8039|38.5772|38.4903|38.6467||38.5337|38.8465|37.8386|38.3426|37.7952|37.9776|38.2296|38.3252|38.4034|38.4373|39.3853|39.6352|39.5576|40.2385|40.2471|40.5832|40.9366|40.8245|41.3675|41.3675|41.3589|41.7122|43.522|42.4017||42.2121|42.1|41.8846|42.3844|41.7984|42.8239|42.4706|42.4878|43.0911|43.0911|42.5913|42.9101|42.7205|43.0911|42.393|43.3066|42.643|42.6602|43.9443|44.7372|43.6944|44.2287|43.1342|50.63|51.4|52.56|51.3|50.5|51|50.8|49.4|49.77|51.57|52.7|53.39|50.54|49.9|48.7|47.9|48.36|48.99|49.88|48.8|48.49|48.77|48.92|48.14|47.9|48.4|48.18|48.66|49.56|48.64|49.24|49.79|50.95|50.49|49.53|49.26|48.4|49.95||49.71|48.8|48.83|47.93|47.39|47|48.18|47.66|46.82|48.04|48.57|48.68|48.27|47.4|47.22|47.09|46.5|47.67|46.1|47.48|47.2|46.63|47.28|48.44|43.47|49.6|49.8|48.86||46.4|46.73|47|47.49|46.39|49.28|49.2||48.21|48.29|49.4|51.2|51.16|51.99||50.86|51.9|51.8|52.14|49.91|50.6|50.1
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|12.5449|12.6496|12.5544|12.5544|12.4402|12.3355|12.1927|12.2403|12.364|12.7352|12.4211|12.2403|12.1261|12.107|12.1832|12.5353|12.6591|12.5829|12.7162|13.0398|12.9922|13.4872|||13.7061|13.8584|13.1445|13.0208|13.0874|13.1826|13.1826|13.4015|12.9446|12.6686|12.6591|12.897|12.6781|12.4592||12.5925|12.6591|12.8875|13.0588|13.2492|13.3634|13.4586|13.2873|13.3158|13.3253|13.4205|12.8399|13.0493|13.4205|13.7346|||13.944|14.1629|13.9345|||13.8108|13.649|13.5823|13.5149|13.4868|13.3371|13.4681|13.674|13.6085|13.309|13.4026|13.3558|13.2341|13.4587|13.3371|13.0656|12.8972|12.6257|13.1967|12.7568|12.5977|12.6913|12.8504|12.8878|13.0095|12.944|12.6725|12.4386|12.1859|11.7366|11.8583|12.0548|11.9425|11.3997|11.3809|11.2874|10.8943||11.0908|11.4465|11.5213|11.8208|12.0267|12.111|12.1578|11.9425|12.0174|11.8054|11.8606|12.0356|12.1461|12.2013||12.3947|12.5052|12.1092|12.1369|12.1184|11.9435|12.0356|12.0264|12.1|12.0908|12.5052|12.4684|12.321|12.7538|12.763|12.9196|13.1222|13.1038|13.2603|13.3708|13.2971|13.601|14.0707|13.8036||13.5734|13.6379|13.8312|13.8128|13.1866|13.5642|13.38|13.4629|13.5826|13.6471|13.5826|13.5458|13.5458|13.6931|13.4997|14.0338|13.9141|14.0799|14.2917|14.5495|14.1996|13.997|13.7023|13.8773|14.0707|14.5035|13.6286|13.7115|13.7023|13.4169|13.2695|13.601|14.8534|15.2862|15.4704|14.5771|14.3193|13.9602|13.6471|13.6194|13.7299|13.555|14.0522|13.7484|14.0891|14.043|13.3984|13.3248|13.0761|12.6802|12.9196|13.0761|13.99|14.2|14.4|14.48|14.61|14.63|14.75|14.34|14.34||14.3|14.48|14.44|14.6|14.13|13.67|13.77|13.51|13.62|13.41|13.6|13.43|13.55|12.8|13.17|12.88|12.47|12.91|12.2|12.82|12.7|12.64|12.96|13.16|13|13.59|13.9|13.45||12.76|13.09|12.54|12.55|12.2|13.35|13.48||12.82|13.02|13.24|12.94|13.35|13.46||13.31|13.54|13.38|13.38|12.35|12.59|12.77
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|27.889|29.2899|28.7769|28.333|27.2872|27.1886|27.741|29.1222|27.9877|29.7141|30.1975|30.5132|30.602|31.0558|30.9571|31.4208|32.6835|33.0683|33.0387|34.262|33.4431|33.6207|||34.1732|33.3938|30.9867|30.4145|30.0396|29.1616|29.3195|29.1814|29.8719|27.9778|28.0173|29.063|28.3527|29.7042||29.6648|29.3491|29.4675|29.1222|28.4119|27.672|27.8002|28.2146|28.2836|27.5733|27.6227|25.8962|25.9752|27.2576|27.3859|||28.333|27.6818|27.7509|||27.4352|27.2872|27.6226|27.7406|27.8389|26.4234|25.6566|25.3027|24.8997|25.637|25.2929|25.922|25.401|25.6665|24.8899|25.2536|25.3224|26.2956|27.1999|26.7576|25.981|25.8729|26.3546|26.7084|26.8362|26.9739|26.6888|27.0427|27.7209|26.8854|27.2884|26.905|28.8711|30.5422|29.972|28.1142|27.2196||26.5413|28.0159|27.0328|28.0159|27.7898|27.9667|28.5172|28.3304|28.0847|28.3894|28.3894|27.9569|27.8684|27.3671||26.5413|26.9739|26.4922|26.2464|26.5413|26.5905|27.0427|26.6396|26.7773|26.8657|27.8291|27.5047|26.6495|27.9175|27.5833|27.8192|27.8881|28.6548|28.5074|28.3599|27.1803|27.7603|28.3894|27.2294||27.141|27.6423|29.3429|28.3599|28.3697|28.3108|27.7308|27.6226|27.3671|27.3376|27.6226|27.0722|27.2294|27.5243|26.5413|27.2983|27.4162|27.5243|27.0427|26.1285|28.2168|28.256|25.4912|25.4324|25.3245|25.3245|25.6088|25.5794|25.4422|25.7265|25.8441|25.7167|25.7853|25.7559|25.8735|25.2069|24.648|24.5107|24.197|24.1872|24.5794|24.599|24.32|24.52|24.36|24.2|24.13|23.75|23.15|22.42|22.26|23.07|22.41|22.84|22.64|22.59|22.74|22.15|21.03|21.17|21.55||21.49|21.11|21.03|20.76|21.69|21.48|20.75|20.44|20.11|20.5|20.32|20.67|20.3|19.73|20.13|19.42|19.13|19.14|18.7|17.74|17.6|17.26|17.97|18.5|18.21|19.69|20.27|20||19.7166|19.6|19.32|19.4366|17.6606|19.4931|20.0552||19.6295|19.6328|19.3169|18.7581|18.2958|18.5087||17.8767|18.1229|16.9289|15.5353|14.614|15.1661|14.8901
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|18.376|19.0097|18.1396|18.2247|18.4612|18.4328|17.3263|16.9763|16.7493|18.1869|17.8843|16.8398|17.2742|17.3297|17.8565|18.1893|19.6681|19.7605|19.474|21.1284|20.7956|21.5443|||21.6275|21.6367|21.914|22.5425|22.0526|21.8123|21.5443|21.6737|21.1006|20.5369|20.1302|21.23|20.3612|20.4075||20.2503|20.7864|20.8419|20.5091|20.62|20.962|21.5535|21.6829|21.8493|22.0064|23.0878|22.5055|21.7291|22.1081|22.2929|||21.9417|22.2837|22.0896|||21.9047|21.5813|21.4334|21.9325|21.5997|22.1728|21.8123|21.8863|21.2116|21.1469|20.7956|20.6662|20.2596|20.3335|19.6403|19.2337|19.6681|18.79|18.8547|19.2059|19.1874|18.9656|19.0303|18.8177|19.1227|19.1043|19.4462|19.705|19.0858|18.5035|18.6884|20.0562|18.4943|18.4296|18.254|15.8601|15.3333||15.1392|15.5182|15.472|16.387|16.5903|17.1079|17.2465|17.4406|17.7733|17.6347|17.5146|17.3944|17.0339|17.1911||17.4221|17.7364|17.2096|17.7456|17.8935|17.6809|18.0414|17.8103|18.217|18.5959|19.5756|19.6958|19.8529|20.7494|20.7125|21.2116|21.3779|21.2116|21.2855|20.657|19.9268|19.8714|20.2226|19.8899||19.8622|19.3908|19.1782|19.0858|17.9674|18.7438|17.9767|18.1153|18.8732|19.0858|19.1597|18.4203|18.1985|17.3852|16.8861|17.3574|17.1449|17.2465|17.3852|17.5793|17.7641|17.6162|17.4591|17.4221|17.5238|17.5053|18.254|17.9767|18.0229|17.9212|17.6994|17.6994|18.2355|18.3002|18.254|18.0229|17.875|17.8196|17.4129|16.3592|17.1079|17.1818|17.3482|16.6735|17.1356|17.0339|17.228|17.3759|16.9877|16.6365|16.3038|18.31|18.49|18.46|18.34|18.66|18.84|18.1|17.5|17.86|17.99||18.62|19.27|19.13|18.68|18.63|18.76|18.94|17.19|17.12|17.39|17.31|17.1|17|16.1|16.45|15.46|15.14|15.09|14.16|15|13.48|13.73|13.41|13.88|13.3|14.05|14.43|14.6||14.5|15.37|14.58|14.31|13.49|14.54|14.4||14.2|14.05|14.21|14.19|14.1|14.53||14.24|13.72|12.87|12.43|11.12|11.53|11.46
06325|18812|/equities/usiminas-pna|BOVESPA|15.7345|16.0937|16.2426|14.9635|14.7883|15.1387|14.4904|14.9723|14.8847|15.5855|14.727|15.1738|15.0949|14.762|14.2276|14.3765|15.1037|13.7896|13.1325|13.115|12.9923|13.15|||12.4316|12.3878|12.0987|12.3177|12.16|12.0286|11.5205|11.4066|11.4504|11.6957|11.5643|12.1863|11.5293|11.8447||12.4054|12.4054|12.3615|12.5718|13.1938|13.1588|13.8071|13.5618|14.4379|14.6394|14.4641|14.5342|13.772|13.2289|13.0887|||12.7996|13.2113|12.6682|||12.8083|12.2389|12.4754|12.6068|12.0111|12.1075|12.1075|11.6519|11.9673|11.9761|11.6169|12.125|12.6682|12.2827|11.4855|12.1075|12.1776|11.9585|12.0549|12.1776|11.7045|10.9335|10.3027|9.8472|9.9611|9.8209|9.8822|9.7245|9.5668|9.4617|9.4705|9.5844|9.9698|10.0574|9.9698|9.7946|10.1451||9.5493|9.8472|9.4968|10.294|10.1889|10.2589|10.2765|10.2852|10.0925|9.8384|9.9173|9.5055|8.9623|8.8923||8.866|9.0412|9.2777|9.0412|9.2602|8.7784|8.8222|8.7871|8.6294|8.8835|8.9974|9.1113|9.2076|9.4267|9.5493|9.6019|10.0224|9.5318|9.8384|9.5055|9.304|9.4529|9.8209|9.2339||9.3303|9.1025|9.3741|9.3391|8.8923|8.8046|8.5506|8.5331|8.6557|8.4893|8.3841|8.5418|8.4542|8.279|7.7533|7.692|7.6132|7.5694|7.4292|7.6044|7.2715|7.2978|7.4467|7.1664|7.3591|7.1226|7.1927|7.1401|6.9999|7.0875|6.6144|6.4042|6.5794|6.4743|6.5356|6.5619|6.4743|6.5794|6.5882|6.4743|6.5093|6.5443|6.7458|6.5268|6.667|6.5356|6.4392|6.4305|6.3691|6.264|7.1|7.29|7.33|7.68|6.96|6.98|6.8|6.77|6.55|6.36|6.41||6.89|7.3|7.45|6.9|6.88|6.9|6.92|6.19|6.15|6|5.7|4.9|4.88|4.72|4.97|5.05|4.83|4.9|4.51|4.55|4.35|4.59|4.76|4.81|4.74|4.59|4.61|4.68||4.8|5.06|4.6666|4.3|4.3|4.7161|4.7755||4.6269|4.5873|4.508|4.6566|4.726|4.4684||4.2901|4.3495|4.0721|4.0325|4.0424|4.5873|4.6467
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|78.21|79.62|78.49|78.74|79.22|81.09|79.01|80.25|81.06|81.5|76.94|78.1|79.07|76.71|73.56|74.49|76.21|75.45|74.21|76.09|75.8|74.98|||73.07|72.46|73.7|73.35|73.16|72.14|69.49|70.38|68.22|71.03|68.45|70.9|69.42|71.4||72.51|72.66|71.85|73.2|73.4|72.81|76.11|74.88|77.19|79.37|79.38|79.63|74.41|72.38|71.18|||68.06|67.76|67.95|||67.99|67.66|67.6|68.33|67.86|67.1|65.76|65.02|66.04|66.15|64.36|64.52|64.56|63.8|61.45|62.14|63.23|60.7|61.05|59.59|58.76|58.21|55.48|53.26|52.7|51.71|52.12|50.52|49.22|48.77|49.5|49.15|49.18|49.18|48.68|47.92|49.29||47.12|48.27|46.9|48.66|48.64|49.38|49.11|48.91|48.13|48.21|48.44|48.62|49.03|48.36||47.94|47.7|46.83|45.62|46.38|45.39|45.81|46|45.41|45.75|46.11|45.65|45.99|44.99|44.82|46.06|46.38|45.55|46.76|46.25|46.28|43.72|44.82|44.28||45.19|44.31|45.81|46.14|44.58|45.64|45.41|46.13|46.03|47.03|46.46|47.03|46.61|47.11|46.49|45.83|45.08|45.94|45.03|46.46|45.16|46.19|46.46|45.34|45.02|45.35|45.77|47.03|45.08|45.84|43.78|43.96|44.25|44.6|45.42|45.6|44.91|46.16|46.09|43.07|42.56|42.15|42.82|42.11|42.26|41.28|41.45|40.74|41.77|41.56|41.55|41.83|41.38|41.53|41.09|41.21|41.96|41.98|41.38|40.25|39.89||40.49|41.08|40.92|40.79|41.58|40.09|39.91|39.91|39.59|37.42|37.83|36.75|37.43|37.55|38.2|39.22|39.17|38.29|35.89|35.92|36.26|35.45|35.66|36.49|34.4|33.12|32.64|32.82||33.51|34.91|33.32|33.28|32.69|32.5|32.05||31.72|32.87|31.94|32.26|33.26|33.29||32.33|32.5|32.7|32.22|30.25|31.96|32.4
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|253.95|266.63|262.48|267.73|258.1|269.48|264.88|240.17|252.42|263.13|264.88|260.73|262.91|264.88|259.63|276.26|290.26|288.51|283.04|306.22|316.94|319.78|||316.72|319.35|313.88|326.57|332.91|329.85|328.1|329.85|334.22|314.54|321.32|334.44|309.94|317.6||310.38|311.91|318.69|313.22|318.03|318.91|325.91|324.82|331.81|330.72|339.69|329.85|339.25|354.78|353.69|||353.47|362.66|362.87|||352.81|348.66|353.25|367.91|371.19|374.03|372.28|368.12|367.91|372.28|376.44|387.15|381.25|383|376.44|374.47|375.12|388.25|404.43|420.18|409.03|403.34|389.34|391.31|392.4|385.4|390.87|389.78|390.43|388.47|412.09|390.22|405.53|420.4|418.21|395.03|374.47||375.34|399.18|382.56|412.96|428.93|443.81|441.18|440.31|435.71|420.62|423.68|425.65|421.49|425.21||413.62|402.25|391.75|397.43|390.87|378.62|390.87|379.5|371.19|378.19|387.59|372.72|370.31|384.53|381.69|381.25|395.47|397.22|405.75|401.81|392.84|394.15|404.87|397||413.4|419.74|450.8|447.74|448.4|442.27|445.34|443.81|452.77|445.12|431.77|427.62|421.71|414.93|383.65|406.84|410.78|397.22|409.9|419.31|416.25|428.49|437.46|434.4|439.87|426.96|441.84|440.09|446.43|413.62|427.4|433.09|465.68|451.02|463.05|431.34|415.59|403.56|388.25|386.06|385.4|383.87|358.06|346.91|349.09|340.13|336.63|349.75|334.88|336.41|312.57|318.25|318.91|328.75|325.91|332.03|330.94|331.16|331.38|341.66|320.22||327|327.44|339.03|324.82|305.13|294.85|290.47|293.76|271.23|275.16|266.41|253.07|245.2|212.17|207.58|200.36|203.2|194.01|189.86|197.3|199.92|187.02|194.23|193.58|213.04|218.95|212.17|207.79||200.8|200.8|197.73|165.58|139.55|160.99|161.86||144.14|141.74|140.21|138.24|133.21|118.77||112.65|110.02|96.68|95.37|89.68|95.8|101.71
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|35.1336|35.8088|35.9115|35.8235|34.8107|35.1874|35.3636|34.9819|33.8322|35.7354|35.8284|37.6729|37.7022|38.1621|38.0156|38.7219|42.2288|40.7481|40.2903|40.5435|40.6117|40.8894|||42.2142|42.3749|41.9025|41.4056|41.6443|41.1572|41.6784|43.1883|41.4008|41.1767|40.8114|42.8474|42.9837|43.3247||43.3344|42.6915|43.2029|43.6413|44.9125|41.9658|43.7728|43.9725|43.8702|42.3895|43.729|41.2352|39.7155|38.5758|36.345|||36.8905|36.6032|36.7736|||35.3709|35.4683|35.0738|35.4747|36.8865|35.684|35.4163|34.3453|34.5643|34.5643|34.5643|35.3919|34.8613|34.9538|35.9907|35.6499|35.8301|35.8155|37.4853|37.826|37.641|37.456|38.2204|38.9457|39.3985|39.4763|39.7684|39.7149|40.3429|39.3352|39.2329|38.4735|39.9826|40.893|41.7449|40.0167|37.641||36.9157|38.9603|38.527|40.523|40.2845|39.7587|39.9729|38.1668|40.6739|39.9486|39.9437|39.3206|39.2281|38.5319||37.4366|36.5992|35.6207|34.798|34.1651|32.6414|32.5684|31.9842|31.6142|30.6162|31.2615|31.3783|30.41|31.4415|30.8479|30.1619|30.5657|30.6241|31.1788|30.8138|30.2105|30.3711|31.5923|30.6533||31.3783|31.3491|32.5071|32.5655|31.4415|32.692|32.2541|32.3222|33.2272|32.3416|32.8915|32.7066|32.0546|32.9401|33.0715|33.6554|33.524|33.0861|32.7795|33.5678|33.305|33.9765|33.1834|32.4973|32.3903|32.7698|33.0861|32.5898|32.692|34.0349|32.3967|32.5278|33.1203|29.0798|29.2158|28.2105|26.4914|26.3943|26.2194|26.6808|26.5642|26.4477|26.37|26.1806|25.8358|26.2243|26.0155|25.5395|24.98|24.64|24.66|24.27|22.71|22.75|22.49|22.79|22.75|22.77|22.08|21.83|21.82||22.19|22.59|22.59|21.86|21.6|21.01|20.92|20.79|20.63|20.06|20.01|19.93|18.76|18.37|18.47|18.56|18.21|18.06|17.96|18.42|18.74|18.49|19.15|18.86|19.28|19.15|19.24|19.65||19.7|20.42|20.51|20.02|19.09|19.53|20.18||19.28|18.97|18.75|18.74|19.19|19.36||18.89|19.72|18.4|16.41|16.22|16.82|15.99
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|26.6011|27.9981|27.0017|27.4999|27.4706|27.3436|26.435|25.8098|26.2397|28.086|27.0407|27.0407|27.2459|28.0665|29.4244|30.4404|30.7237|30.9483|30.8507|31.9936|32.1206|32.0913|||32.0034|32.3356|31.261|32.0816|32.5895|32.6677|32.6286|33.5958|34.0256|33.0389|32.7752|33.5274|32.5407|32.6677||32.57|33.0487|33.8791|33.7032|33.6544|33.3515|34.4847|32.9901|33.3125|31.8373|33.5567|32.4528|32.1597|33.3808|33.2148|||32.1597|32.4919|32.316|||32.1499|31.4563|31.9839|32.4332|33.0487|32.9705|33.7032|33.0096|34.3871|35.618|34.4066|35.784|35.9013|35.8231|36.1846|35.7059|34.8071|32.2574|31.261|30.8507|30.0007|30.5283|28.8968|29.4341|29.0825|29.7956|28.2912|27.9786|27.6855|25.2237|26.269|26.8356|25.5656|23.9537|23.3969|23.2503|22.3418||22.3907|23.0745|22.8107|24.364|24.8818|25.4484|25.8489|25.761|26.0345|26.0834|25.2139|26.0736|25.9271|26.0345||26.7379|27.197|26.6207|26.7965|27.0798|26.4839|27.3533|26.777|26.6402|26.4546|27.9492|28.34|27.6953|28.1251|28.3791|28.6722|29.1313|29.6979|29.0141|29.4146|27.2459|26.6793|27.3436|28.086||27.1384|26.9235|27.0798|27.2459|26.3276|26.9626|27.07|29.2583|30.0007|29.6393|31.5638|31.1144|30.2841|30.6748|29.6881|30.626|30.7041|31.2414|31.5736|31.2903|31.4368|32.6091|31.9936|31.9643|33.75|33.89|35.09|33.48|33.38|33.4|33.45|34.05|34.59|35|35.29|34.3|34|34|34.5|33.98|35.55|34.58|34.55|34.4|34.96|34.48|34.2|34.41|33.65|34.23|33.09|34.75|35.13|37.05|35.2|35.24|34.1|34.29|32.01|32.86|33.43||34.9|36.64|37.15|38.56|35.11|35.14|33.55|29.82|28.48|28.51|30.1|27.93|27.53|25.58|26.98|25.95|26.05|26.44|23.81|24.12|23.78|24.65|25.81|27.04|26.78|28.04|28.84|28.53||30.35|30.15|28.5|27.78|27.0403|28.3653|30.2301||28.4634|28.4634|27.9727|27.5016|26.6673|25.8134||26.5495|26.9421|26.0097|21.7991|20.6409|20.2385|21.2985
06330|101278|/equities/abm-investama|JKSE|760|755|760|745|760||755|725|750|745|755|755|755|755|750|755|760|760|760|760|765|755|765|765||745|740|740|740|740|725|710|710|710|715|715|720|720|740|735|760|750|750|755|780|770|795|795|835|770|765|750|765|780|||760|755|750|||770|790|830|880|925|925|940|955|935|995||1000|1045|1045|1045|850|705|705|700|700|700|730|735|735|745|735|740|795|790|790|765|805|805|805|805|795|790|790|||||835|835|835|835|835|840|825|810|855|850|855|855|855|855|855|855|855|860|830|820|820|855|860||870|870||850|850|850|845|845|845|850|890|890|925|925|930||955|955|955|955|955|955|||940|||1000|1000|1000|1005|1000|1000|1000|1000|1050|1050||1075|1075|1075|1145|1120|1095|1100|1105|1140|1145|1220|1310|1320|1320|1320|1325|1305|1400|1400|1400||1400|||1400|1380|1380|1425||1500||1535|||||||1540||1495||1525||1485|||1495|||||1525|||||||||1525|||||||1440|||1470||||||1485|1395||1415||1445|1450|1375|1385|1345
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|1530|1515|1575|1615|1595||1605|1605|1565|1565|1570|1550|1550|1525|1525|1565|1630|1645|1610|1600|1600|1625|1585|1600||1570|1610|1670|1685|1635|1670|1650|1615|1605|1560|1630|1595|1620|1630|1595|1685|1745|1740|1755|1740|1725|1760|1755|1760|1800|1780|1730|1760|1700|||1715|1800|1785|||1780|1745|1830|1850|1810|1805|1810|1810|1705|1680||1635|1630|1625|1650|1650|1640|1585|1660|1695|1710|1725|1680|1635|1690|1745|1690|1725|1755|1720|1715|1700|1630|1625|1610|1575|1565|1525||||1565|1575|1585|1580|1565|1595|1585|1580|1570|1630|1630|1590|1550|1560|1545|1545|1565|1575|1610|1595|1590|1595|1570|1440|1545|1515|1505|1600|1525|1520|1555|1580|1555|1470|1580|1605|1570|1600|1620|1625|1585|1545|1605|1610|1645|1650|1620|||1615|1620||1600|1635|1640|1650|1660|1660|1650|1685|1680|1700||1750|1740|1685|1650|1640|1655|1625|1650|1555|1635|1650|1680|1650|1630|1555|1560|1545|1540|1485|1490|1500|1465|1510|1485|1505|1510|1535|1500|1490|1500|1490|1545|1570|1510|1470|1470|1495|1485|1515|1505|1495|1500|1475||1555|1490|1385|1360||||1305|1310|1295|1310|1305|1285|1350|1385|1360||1415|1460|1485||1520|1425|1410|1490|1390|1380|1330|1280|1310|1340|1240|1275|1220|1195||1190|1235|1325|1305|1280|1230|1290
06332|1179331|/equities/ace-oldfields-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06333|101280|/equities/acset-indonusa|JKSE|364|364|366|368|382||372|354|354|358|370|378|384|390|380|388|388|394|398|400|402|408|420|414||404|406|396|412|390|384|384|370|370|348|374|402|400|428|460|494|515|515|550|560|545|580|476|458|452|440|436|434|434|||440|468|464|||438|436|394|318|316|312|308|310|306|304||294|300|294|296|290|276|258|270|282|230|236|236|234|216|214|216|222|210|216|200|199|195|193|193|190|194|193||||198|198|200|200|200|204|214|210|210|210|216|208|204|204|210|218|185|185|193|183|188|195|184|184|197|200|210|224|226|216|222|238|216|232|248|266|284|264|282|302|324|348|362|510|292.83|234.27|194.5|||155.82|149.37||138.62|139.7|140.77|140.77|138.62|134.33|136.48|135.4|130.03|133.25||142.92|151.52|154.74|153.67|154.74|150.45|155.82|140.77|141.85|142.92|142.92|141.85|142.92|142.92|144|142.92|144|141.85|145.07|142.92|148.3|136.48|137.55|138.62|139.7|135.4|138.62|136.48|138.62|141.85|139.7|141.85|141.85|134.33|137.55|139.7|146.15|156.89|156.89|148.3|142.92|136.48|133.25||131.1|132.18|130.03|131.1||||244|242|234|238|242|250|250|254|250||254|262|250||250|248|252|258|266|268|258|256|274|282|294|270|286|290||306|322|300|306|314|328|290
06334|101282|/equities/adhi-karya-tbk|JKSE|1204.082|1217.817|1176.613|1204.082|1190.348||1162.8781|1194.926|1204.082|1208.661|1263.6|1295.6479|1327.6949|1346.0081|1268.178|1295.6479|1295.6479|1309.382|1318.5389|1300.226|1309.382|1341.4301|1396.369|1414.682||1368.9|1373.478|1336.8521|1400.948|1281.913|1254.443|1286.491|1268.178|1359.743|1249.865|1341.4301|1437.574|1341.4301|1442.152|1547.452|1661.908|1643.595|1588.656|1703.113|1712.269|1620.704|1652.752|1620.704||||1643.595|1533.717|1474.2|||1405.526|1455.887|1419.261|||1423.839|1432.995||1510.826|1355.165|1181.191|1172.035|1185.769|1130.83|1153.722||1167.4561|1194.926|1167.4561|1172.035|1098.782|1039.265|998.061|1071.313|1025.53|979.748|984.326|938.543|842.4|846.978|842.4|833.243|750.835|640.956|622.643|627.222|613.487|576.861|549.391|540.235|531.078|535.656|526.5||||526.5|535.656|540.235|526.5|540.235|535.656|544.813|535.656|531.078|544.813|549.391|517.343|508.187|494.452|480.717|480.717|462.404|457.826|466.983|457.826|457.826|462.404|500|490|505|510|515|530|545|555|565|575|555|545|585|595|595|600|605|610|605|595|610|610|615|620|615|||610|615||600|600|610|605|585|585|590|585|565|565||600|630|630|635|640|645|630|630|625|635|645|640|635|640|635|640|635|625|640|640|665|605|610|610|610|605|615|605|605|625|635|630|630|600|620|605|640|660|660|625|590|535|515||500|530|515|510||||496|492|476|486|490|492|515|540|530||530|535|525||550|525|520|515|535|570|585|585|615|635|600|630|650|635||590|590|630|640|520|505|505
06335|101283|/equities/adi-sarana-arm|JKSE|1900|1910|1915|1845|1715||1715|1675|1800|1440|1345|1205|1185|1220|1255|1290|1290|1330|1305|1325|1365|1300|1160|1180||1160|1040|1040|1015|1010|1000|840|840|870|805|810|800|780|790|815|830|835|795|810|760|745|710|720|730|655|660|655|670|670|||635|660|680|||630|610|650|625|635|560|570|570|530|540||535|540|515|525|535|525|515|540|545|540|560|530|515|520|525|520|515|525|515|515|520|510|505|498|494|500|500||||505|498|490|492|484|490|505|505|494|496|500|505|505|500|498|500|505|490|478|462|474|480|484|476|484|486|505|515|505|515|540|560|515|490|525|550|550|550|545|560|565|550|575|590|600|595|610|||570|575||590|600|580|595|600|550|530|535|510|515||535|520|520|520|520|525|500|476|474|488|500|470|480|438|440|440|448|434|422|406|408|400|402|410|418|412|418|414|422|436|408|404|408|404|408|416|420|410|440|410|384|384|400||354|366|338|350||||338|336|330|316|316|338|340|346|334||348|350|346||370|362|350|326|340|364|314|330|354|360|318|340|318|318||294|314|318|318|292|304|276
06336|101284|/equities/adira-finance|JKSE|8425|8350|8350|8350|8350||8350|8350|8450|8450|8475|8475|8500|8500|8525|8550|8525|8600|8575|8550|8575|8550|8575|8575||8475|8425|8500|8600|8450|8350|8375|8400|8400|8400|8525|8625|8725|8875|9000|9075|9000|8950|8875|8900|8875|8925|8875|8800|8725|8725|8725|8750|8850|||8975|8700|8725|||8600|8675|8875|8775|8825|8725|8750|8725|8750|8650||8700|8800|8800|8775|8775|8800|8700|8975|8950|8875|9200|8700|8400|8275|8150|8050|7950|7775|7775|7800|7750|7750|7800|7725|7700|7750|7550||||7550|7550|7600|7500|7525|7500|7550|7575|7550|7550|7550|7550|7575|7500|7400|7275|7200|7225|7225|7225|7300|7175|7250|7100|7300|7325|7400|7425|7450|7600|7600|7675|7500|7050|7575|7775|7725|7775|7775|7750|7775|7700|7975|7950|7850|7800|7800|||7750|7725||7750|7725|7750|7700|7625|7600|7650|7575|7550|7600||7900|7975|7975|7900|7800|7800|7750|7725|7750|7725|7650|7525|7450|7425|7300|7275|7225|7150|7200|7150|7175|7175|7200|7025|7075|7050|7100|7100|7075|7100|7050|7200|7075|6875|6900|6950|7175|7250|7375|6900|6775|6700|6750||6600|6575|6550|6475||||6450|6375|6275|6250|6350|6300|6425|6625|6550||6450|6400|6175||6175|6000|5625|5525|5625|5825|5775|5975|6375|6400|6350|6575|6825|6950||7450|8000|8000|8000|7800|7550|7200
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|158|160|152|161|||157|157|157|157|158|153|154|153|160|161|155|157|168||167||167|168||165|165|165|158|169|179|170|170|172|172|173|185|187|185|187|185|178|182|195|173|186|186|200|214|230|199|182|179|176|||180|178|178|||183|191|187|185|193|198|204|216|218|218||212|216|214|200|206|212|212|210|224|240|240|256|274|292|290|300|300|322|346|372|398|426|456|450|464|470|470||||470|464|470|376|378|382|368|366|368|368|378|376|328|338|272|276|222|220|220|163|121|90|96|103|110|113|88|88|84|88|87|87|88|82|84|87|87|89|90|90|89|90|89|94|93|92|94|||87|88||93|100|96|103|110|118|126|134|134|128||137|142|152|149|149|147|158|157|160|170|170|156|156|160|170|173||184|184|179|180|180|180|180|190|188|190|173|152|156|158|164|164|165|169|181||181|181|156|165|165|166||166|169|177|179||||190|204|218|232|210|224|240|256|206||154|165|177||190|204|218|234|250|268|288|308|330|354|380|304|244|182||135||||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|52|50|50|50|51||50|50|51|51|51|51|50|50|50|51|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|51|50|51|50|51|51|50|50||50|51|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|||50|50|||||||50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|51|51|51|51|50|51
06339|101286|/equities/agung-podomoro|JKSE|175|177|177|177|177||172|168|172|173|177|178|180|183|175|180|178|180|181|185|180|174|177|178||172|174|174|175|170|166|167|163|169|156|154|165|168|178|188|195|195|191|198|204|206|206|212|208|202|210|210|194|188|||188|199|204|||206|200|210|208|206|198|196|193|193|202||173|175|176|174|175|172|169|180|170|170|167|159|156|162|120|119|120|116|113|116|116|115|113|109|106|109|109||||111|112|110|114|103|104|106|103|103|103|103|103|102|101|96|96|94|95|95|95|97|98|97|94|98|99|101|105|106|107|110|109|106|106|113|117|116|115|117|120|116|117|122|125|116|117|112|||111|112||110|112|110|109|107|109|110|108|105|109||117|118|118|120|116|115|114|117|114|116|119|123|113|113|112|113|114|111|112|113|114|112|114|114|116|117|119|120|122|123|129|117|117|110|116|115|117|119|124|121|115|112|103||98|99|100|100||||95|97|97|99|99|100|101|106|100||100|100|101||105|103|106|97|99|101|99|98|104|108|103|108|111|105||108|110|116|115|99|93|88
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50||50|50|50|50|52|55|59|63|67|71||76|81|87|93|100|107|114|122|131|140|150|161|173|185|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06341|101373|/equities/centris-multi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06342|101287|/equities/akasha-wira-in|JKSE|1790|1760|1755|1710|1690||1690|1680|1700|1680|1665|1700|1675|1670|1665|1700|1695|1700|1695|1700|1700|1685|1700|1710||1645|1660|1645|1690|1680|1620|1575|1580|1510|1470|1550|1665|1785|1805|1775|1880|1590|1490|1480|1495|1490|1500|1500|1490|1490|1470|1470|1485|1500|||1460|1510|1560|||1570|1540|1640|1560|1530|1520|1495|1510|1430|1440||1440|1415|1335|1325|1330|1305|1265|1310|1185|1190|1190|1190|1185|1195|1205|1195|1210|1195|1185|1225|1225|1210|1180|1165|1170|1175|1175||||1165|1165|1165|1170|1170|1170|1185|1175|1175|1205|1220|1220|1195|1180|1190|1170|1145|1125|1130|1125|1125|1140|1140|1115|1120|1140|1145|1155|1185|1190|1190|1195|1115|1060|1135|1200|1235|1250|1260|1245|1230|1225|1300|1335|1350|1295|1245|||1180|1195||1170|1135|1110|1090|1040|995|990|1000|975|940||990|1000|880|900|900|910|870|865|855|860|860|860|860|860|855|855|850|845|850|845|850|855|865|845|840|840|840|845|855|860|875|855|855|810|825|860|855|895|900|880|880|885|895||960|940|875|815||||815|820|815|815|800|810|820|815|850||835|800|785||790|745|730|730|730|735|740|705|710|720|680|730|745|750||755|730|735|735|725|775|730
06343|101288|/equities/akbar-indo-mak|JKSE|176|186|200|214|228||244|262|280||300|240|179|133|138|138|140|131|130|133|137|141|143|143||142|138|141|151|162|174|129|130|138|148|149|150|142|141|146|156|167|179|192|144|147|149|155|136|136|137|139|139|149|||148|148|159|||133|132|128|136|144|142|144|133|139|149||136|143|152|155|155|155|154|153|123|131|135|145|144|144|142|149|130|130|136|145|155|120|118|125|113|119|126||||131|113|120|129||137|145|146|155|165|173|176|142|152|152|145|155|154|139|149|160|132|135|145|149||159|170|141|||151|150|126|135|145|155|155||156||155|155|157|168|168|169|||181|194||172|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|674|676|698|718|718||714|728|744|680|676|676|668|676|674|686|666|694|690|694|692|694|690|678||664|658|650|676|700|682|674|648|600|568|562|596|588|610|626|658|664|652|644|652|668|668|662|674|678|682|636|646|654|||636|654|662|||648|662|708|674|676|656|656|658|664|660||662|680|622|618|614|598|582|580|580|580|586|588|590|582|562|570|570|564|564|572|568|542|544|520|514|518|522||||536|528|526|524|530|536|536|536|536|542|530|528|524|522|520|532|522|514|522|510|506|520|522|502|510|518|532|548|540|556|548|568|550|528|566|570|570|570|572|592|590|580|574|590|606|612|586|||566|568||562|568|572|574|556|554|556|554|560|556||576|570|564|570|528|544|540|498|492|496|496|496|490|492|484|496|498|498|500|498|496|496|508|498|506|500|520|502|506|518|508|514|516|472|482|462|470|504|528|490|486|490|488||470|494|484|476||||442|456|448|448|450|476|492|504|496||490|468|456||480|448|454|410|406|428|414|355|373|376|367|386|412|404||394|400|430|430|393|384|386
06345|101409|/equities/gading-develop|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50||50|50||50|50||50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|||||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||||50||50|50|||50|50|50||50|||50|50|50||||50|||||||50|50|50|||50|50|||||||||||50|||||||||50||50||50||50|50||||50|50|50|50||50|50|50||50|||||50||50|50|||||50|50||||50||||50|50||50|50||50|50|50|50||50|||50||||||50||50|50|50|50||50|50|||50|50||||||||||||50|||||50||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE|246|242|234|240|238||232|240|246|238|238|238|240|238|232|234|238|238|240|248|240|252|240|240||240|244|244|246|244|262|262|266|274|246|254|232|246|260|260|270|246|250|266|268|270|270|256|270|288|250|240|248|246|||262|276|288|||308|278|260|272|286|248|260|260|260|266||266|270|286|286|290|286|288|290|306|252|270|270|270|270|270|270|272|292|296|310|322|260|248|236|252|230|214||||210|204|210|220|220|216|218|234|250|268|274|274|220|214|212|218||218|220||228|220|214|||230||230||220|230|242|242|256|234|250|250|260||256|254|272|272|290|290|300|314||||316||||332|316|338|360|360|364|366|362||360|376|386||414||||420||||||||428|430|400||||||||||430|430|||||||388|376|386||||||400|410|440||||||||||400|||400||||428|||||||428|460|440||||358|366||||358|366|||380|394
06347|101290|/equities/alam-sutera-re|JKSE|246|244|244|248|250||236|230|236|238|240|244|252|254|236|238|240|240|240|244|244|238|244|248||236|242|236|224|218|208|212|210|220|192|186|200|204|218|234|248|238|236|246|260|258|268|278|264|256|256|254|260|252|||242|256|258|||262|268|288|278|268|260|252|252|254|260||238|240|236|240|240|236|236|250|234|232|234|234|236|252|194|191|179|167|161|164|167|167|154|151|149|156|156||||155|156|149|151|123|121|124|120|122|121|119|117|115|113|112|111|111|110|112|111|113|113|114|113|118|116|122|131|117|116|116|118|113|112|120|123|120|121|123|126|125|125|128|129|123|126|119|||118|120||118|119|120|118|117|118|120|118|114|115||123|126|127|128|128|131|129|131|131|134|134|138|129|131|130|131|132|128|129|128|131|128|129|130|129|130|133|131|135|138|145|138|138|125|129|128|134|142|152|133|119|120|110||106|112|113|111||||107|108|106|111|112|115|114|118|116||117|115|113||118|114|113|114|112|114|110|108|114|116|112|118|125|115||119|117|125|134|110|105|104
06348|1025106|/equities/alfa-energi-investama|JKSE|625|605|630|635|645||600|625|665|650|685|705|710|755|740|795|850|790|685|680|690|710|725|675||695|710|675|600|480|510|545|585|625|670|720|770|825|885|950|995|1065|1145|1230|||||||||||||||||||||1320|1130|905|970|1040|1115|1195|||1280|1025|820|700|560|448|386|374|362|372|372|334|342|310|288|284|276|272|268|266|274|284|258|246|250|248||||250|266|246|248|250|258|260|260|276|242|248|266|264|266|268|286|292||312|282|236|252|270|200|162|143|142|132|125|126|127|126|119|122|131|132|133|132|136|146|134|132|132|132|135|138|131|||132|130||132|135|130|134|137|138|146|135|131|139||124|133|142|152|163|128|106|105|103|106|106|109|111|112|105|108|107|106|106|103|107|112|112|112|112|111|113|112|112|114|115|115|115|112|116|117|112|119|120|117|116|118|117||116|119|119|120||||118|122|131|140|111|114|113|116|115||114|115|113||116|115|116|115|118|122|118|116|123|124|123|129|131|130||131|130|138|139|135|130|129
06349|101291|/equities/alkindo-narata|JKSE|441.232|431.64|448.906|431.64|446.988||456.58|422.048|422.048|422.048|445.069|423.967|431.64|431.64|431.64|456.58|466.172|422.048|437.396|427.804|429.722|452.743|456.58|423.967||446.988|437.396|470.008|479.601|412.456|427.804|429.722|410.538|425.885|446.988|402.864|404.783|414.375|412.456|437.396|437.396|460.416|470.008|450.824|470.008|464.253|441.232|414.375|431.64|414.375|445.069|477.682|508.377|537.153|||546.745|537.153|479.601|||422.048|402.864|414.375|383.68|383.68|387.517|383.68|383.68|391.354|393.272||377.925|379.844|389.436|383.68|374.088|391.354|374.088|374.088|383.68|374.088|393.272|393.272|393.272|393.272|393.272|402.864|402.864|408.62|410.538|410.538|399.028|399.028|400.946|400.946|410.538|402.864|402.864||||402.864|406.701|406.701|393.272|397.109|387.517||389.436|391.354|397.109|399.028|374.088|379.844|379.844|379.844|381.762|379.844|376.007||377.925||377.925|377.925|356.823|358.741|379.844|360.66|379.844|356.823|||||356.823|331.884||328.047|347.231|364.496||362.578||362.578|362.578|383.68||383.68|||383.68|||370.252|370.252|370.252|370.252|368.333|368.333|358.741|383.68|383.68|364.496||374.088||381.762|383.68|383.68|352.986|349.149|349.149|349.149|349.149|||362.578|362.578|383.68|383.68|383.68|383.68|364.496|356.823|356.823|356.823|351.068|358.741|379.844|383.68|383.68|383.68|374.088||374.088|376.007|377.925|360.66|379.844||379.844|379.844|377.925|370.252|383.68|402.864|422.048||393.272|402.864||406.701||||410.538|410.538|412.456|377.925|377.925|402.864|376.007|402.864|406.701||410.538|410.538|406.701||402.864|383.68|383.68||402.864|431.64|||412.456|418.212|422.048|429.722||420.13||420.13|||422.048|418.212|422.048|420.13
06350|101292|/equities/alumindo-light|JKSE|244|244|244|248|||252|240|250|250|250|250|250|264|262|264|244|250|258|262|252|252|246|258||258|268|252|260|252|248|258|266|242|258|258|260|260|260|268|268|258|260|268|270|260|268|242|246|260|258|260|250|252|||248|242|252|||270|270|268|260|278|238|236|252|220|234||234|220|218|230|230|234|250|246|262|280|282|238|238|220|220|220|218|228|228|228|232|226|238|230|236|250|224||||240|204|192|202|206|206|206|220|232|190|190|190|193|191|197|208|190|189|187|199|165|176|182|182|190|200|184|193|193|193|206|218|216|186|198|198|198|212|198|198|206|212|220|220|220|218|230|||214|226||228|230|212|220|216|192|192|200||200||206|214|214|210|208|210|212|214|210|222|218|218||216|210|204|208|212|216|224|214|214|228|212|220|222|238|222|226|240|230|228|230|210|220|222|238|238|220|220|212|212|202||214|224|238|254||||272|||272||||272|270||||||240|||240|240|240|240|240|258|228|222|170|174|173||172||184|197|195|195|208
06351|955951|/equities/anabatic-technologies-tbk|JKSE|710|715|700|700|715||705|700|705|695|725|695|695|700|740|710|740|735|750|805|720|675|700|700||700|710|725|655|670|680|690|700|695|655|700|680|680|730|760|815|840|850|865|930|930|1000|1075|1065|855|685|550|550|545|||575|600|570|||565|575|570||590|590|585|580|610|610||610|605||650|665|605|645|690|590|610|610|610|605|605|650|620|640|645|590|630|585|615|635|680|695|575|615||||615|550|585|625||550||545|565|590|630|645|560|550|555|550|580|565|565|580|620|580|560|600|640|595|635|545|585|585||625|640|660|660|660|630|595|635|555|590|630|630|675|670|660|530|||560|560||560|600|605|645|690|575|610|655|700|610||615|655|690|605|||650|665|700|710|660|690||740|665|710|755|810||||||||870|875||800|770|780|680|680|730|770|770|785|670|720|750||770|825||830||830|800||||750|700|630|||630|||||||670|||||||||||||||720||700||670||||
06352|101293|/equities/ancora-indones|JKSE|100|100|101|101|100||101|100|102|97|101|105|106|101|101|102|99|100|102|100|101|102|100|101||101|99|99|104|99|97|94|88|89|88|93|99|104|108|111|115|111|110|113|115|115|121|124|129|121|127|105|105|108|||103|107|111|||112|113|118|114|114|114|116|117|116|115||111|113|110|111|113|110|110|111|111|110|111|110|110|109|110|110|111|110|117|113|101|102|100|107|115|100|103||||107|115|96|103|107|115|123|130|137|142|152|153|156|151|156|166|147|150|147|109|81|77|76|76|77|79|79|81|80|84|82|81|79|80|86|85|85|84|85|87|86|84|82|85|78|78|78|||74|76||75|77|77|77|77|79|79|80|80|79||82|84|87|87|85|84|81|80|80|81|80|80|80|81|81|82|83|80|82|83|84|83|85|85|84|84|84|83|83|82|83|84|88|85|91|97|72|74|76|76|75|74|75||75|77|77|77||||75|80|77|75|75|79|79|76|78||68|69|72||77|82|72|54|52|50|50|50|50|50|50|50|50|50||50|51|54|57|61|65|65
06353|1031278|/equities/ayana-land|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104||104|103|110|94|100|106|113|111|118|110|97|102|109|114|120|129|131|140|147|151|151|156|160|170|164|161|173|163|174|183|194|208|220|174|186|192|202|200|200|206|204|192|206||220|206|206|200||||200|195|196|210|199|171|173||185||185|198|200|||||200||200|200|190|192|||206|220||||185|198|212|226|218|234
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|61|62|62|60|59||60|61|61|57|61|65|64|67|66|65|65|66|67|65|64|65|66|65||65|65|66|66|65|67|67|69|63|64|67|71|73|74|75|80|82|87|87|90|90|87|93|95|96|97|100|99|97|||100|107|114|||105|103|109|117|125|134|122|104|90|91||91|91|91|92|91|92|93|93|94|94|96|93|91|91|90|90|90|91|91|92|94|93|94|93|92|93|92||||92|92|94|94|93|98|105|112|120|128|137|116|116|115|114|115|114|113|112|112|111|116|124|123|124|124|125|126|125|125|125|131|134|133|139|142|141|142|146|148|151|152|153|152|154|156|159|||156|155||163|174|172|182|180|190|200|198|210|224||240|256|230|226|238|240|252|266|258|270|288|304|308|306|322|314|304|322|326|346|366|368|368|384|382|378|368|384|412|394|410|440|472|488|498|505|505|500|498|482|422|438|468||488|500|510|484||||464|444|434|428|432|426|428|408|384||402|402|392||378|366|362|370|372|368|390|390|396|396|396|400|392|390||392|382|378|376|380|382|378
06355|1091190|/equities/andira-agro|JKSE|51|52|55|50|51||50|50|51|50|50|50|51|50|50|50|51|50|51|51|51|51|51|52||52|52|51|52|52|51|52|53|56|52|51|51|52|51|51|53|54|54|58|62|53|53|52|53|53|55|59|51|51|||53|54|55|||55|53|53|56|60|64|68|56|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1390|1270|1265|1255|1270||1235|1235|1260|1270|1255|1295|1335|1355|1360|1425|1460|1435|1380|1415|1465|1540|1530|1405||1240|1240|1280|1365|1400|1315|1410|1515|1625|1300|1395|1500|1610|1730|1855|1920|2010|1970|1955|1820|1600|1405|1250|1155|980|990|1000|945|990|||900|865|825|||815|845|840|840|850|875|890|865|875|880||900|880|870|880|880|905|900|935|930|880|885|885|865|930|915|850|845|765|745|775|780|750|750|750|730|760|695||||645|675|670|650|615|625|600|585|590|565|510|510|505|500|510|505|500|496|510|496|525|510|486|468|468|480|476|480|466|464|470|470|466|434|466|470|470|490|494|496|488|498|500|498|498|498|500|||498|510||520|525|525|525|505|525|535|540|545|520||545|545|555|550|555|560|560|570|565|570|575|575|575|565|560|580|585|585|590|570|610|560|530|540|505|496|500|500|496|484|490|480|486|476|480|490|494|530|525|478|476|432|420||408|416|418|406||||406|404|402|402|400|400|400|400|404||406|410|418||438|412|412|412|414|420|422|416|416|404|402|432|438|438||436|434|440|438|438|470|505
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|2290|2300|2270|2340|2420||2230|2230|2280|2420|2520|2700|2730|2840|2840|2960|2910|2940|2950|2880|2780|2750|2870|2900||2870|2930|2730|2830|2660|2400|2330|2420|2600|2220|2380|2550|2670|2870|2880|3090|3190|2710|2910|3120|3180|3120|2770|2580|2600|2600|2220|2230|2190|||1935|1945|2000|||1790|1835|1965|1950|1815|1815|1560|1525|1450|1395||1300|1280|1245|1255|1245|1155|1145|1230|1210|1205|1235|1255|1210|1235|1240|1190|1185|1170|1170|1195|1200|1240|1125|1125|1105|1110|1100||||1055|1060|1085|1085|1100|1035|1055|940|935|955|765|780|765|720|715|720|720|725|735|705|715|725|730|720|750|735|765|790|775|795|805|800|775|740|795|825|825|825|830|850|840|820|820|795|785|790|780|||795|805||785|770|770|800|825|840|835|750|705|700||730|730|720|725|685|690|685|685|650|660|650|655|660|675|645|650|660|650|640|600|610|600|605|595|605|600|605|595|605|610|620|635|610|565|580|580|595|610|630|590|570|555|555||535|525|520|530||||520|525|525|520|515|535|515|530|535||500|500|494||510|498|492|505|494|498|492|482|500|520|505|525|555|535||520|520|555|540|464|452|436
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|||||50|||50|||50|50|50|50|50|50|50|50|50|||50|50|50|50|||50|50||50|50||50||50|||50||50|50|||50||50|50||50|50||||50|||50||50||50||||50|||50|50|50|||50|||50|50||||50|50|50|||50||||50||50|50||50||||50||50|||50|50|50|50||50|||50||50||||50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|||50||50||||50||||||
06359|101295|/equities/apexindo-prata|JKSE|458|460|478|472|480||490|486|488|500|500|500|500|505|525|530|545|510|505|520|505|540|570|575||595|600|610|610|575|540|580|620|665||||||||||||||||715|575|462|370|382|||410|436|456|||490|510|535|494||530|424|340|272|218||208|198|180|166|162|154|165|166|172|160|157|166|166|165|160|152|149|149|160|167|160|143|151|151|153|158|160||||160|155|159|160|149|160|161|167|170|174|150|149|145|145|142|135|130|135|138|134|137|136|136|128|133|132|133|142|140|134|138|142|134|126|134|135|142|137|137|144|145|143|140|150|155|155|149|||149|140||150|143|142|149|160|156|149|160|160|160||165|165|156|165|165|160|172|184|184|184|184|180|180|182|175|181|169|180|183|183|190|200|202|216|232|234|220|183|153|129|134|134|134|117|113|121|130|138|126|100|95|92|98||89|92|98|95||||95|93|100|107|114|111|119|119|127||132|134|125||134|||136|145|143|130|121|130|139|117|116|116|120||128|137|147|131|140|150|
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06361|101209|/equities/arkaprin|JKSE|478|480|480|480|480||480|480|494|492|494|500|492|494|494|494|490|470|466|496|460|480|480|478||500|500|490|460|478|480|480|480|460|460|460|460|494|498|498|535|535|540|540|545|545|550|590|515|515|550|550|550|550|||555|560|600|||490|494|478|510|424|436|440|460|380|388||378|378|380|370|372|372|372|372|372|372|374|370|314||286|288|288|288|292|300|300|288||288|288|286|286||||286|286|300|284|284|282|284|||290|310|310|304|308||310|304|298|||280|290|284|298|298|298|282|282|280|282|298|280|300|284|280|290|290|282|300|318|310|310|310|290||290|290|||300|290||288|288|298|308|310|282||282|290|290||292|286|300|318|340|356|382|410|360|326|346|370||||||296||||296|314||336||||360|350|366|366|390|390|352|352|370|370|396||396|400|380||378|378||380||||||||||408||||||410||||408||356|336|||360||||340|360||360|330|330|310|318|298|
06362|953931|/equities/argo-pantes-tbk|JKSE|1800|1800|1800|1820|1860||1830|1765|1770|1780|1780|1780|1725|1790|1805|1890|1805|1870|1775|1720|1750|1710|1800|1560||1610|1630|1600|1700|1690|1705|1820|1740|1740|1780|1780|1790|1810|1830|1710|1810|1870|1895|1900|2040|2040|1800|1770|1860|1870|1890|1880|1830|1825|||1955|1925|1975|||1875|1970|1760|1845|1860|1860|1900|1880|2020|2000||2000|1960|1680|1800|1770|1900|1990|1730|1850|1895|1850|1975|1750|1725|1820|1850|1950|1810|1910|2030|1685|1355|1450|1550|1530|1525|||||1630|1630|1750|1750|1630|||1745|1700|1810|1800|1735|1735|1860||2000|2000|1985|2000|1650|1770||1900|2000|2000|1740|1865|1610|1610|1730|1730|1730|1860||2000||||1650||1690||1690|1690||1700|||||1700||1700|1690|1800|1700|1805|||||||1485|1490|1200|1200||||1200|||1195|1195|1195||1280||1025|1025|820||820||||||||||810|||||||825|825||||||||825|||||||||||||825|||||||||||||||||||825|||||||825|
06363|101296|/equities/arita-prima-in|JKSE|185|183|176|175|176||176|176|174|176|175|176|181|174|174|174|175|176|175|175|173|174|174|176||176|176|182|183|180|179|180|172|164|170|168|177|190|187|195|183|196|210|182|169|171|169|164|160|160|160|158|158|154|||154|154|154|||158|157|154|157|150|151|160|160|160|159||159|161|160|159|160|160|159|153|161|161|161|159|159|155||160|160|150|150|149|150|154|150|156|157|157|157||||155|148|159|148|157|157|168|165|166|162|160|157||159|158|158|147|146|146|144|150|150|152|149|157|153|163|154|161|151|157|157|162|164|155||163|167|158|157|157|156|165|177|166|170|164|||175|165||161|167|158|157|167|178|191|202|216|218||232|232|236|232|226|236|242|254|248|266|272||246|220|206|220|232|236|210|||210|202|198|194|200|200||202|208|210|212|214||||214|216||202|206||220||220|||||||198|198|||||||198|||198||||199||||||||||||200|||200|206||||
06364|1096062|/equities/arkadia-digital|JKSE|380|380|380|362|362||364|364|366||370|370|362||372||380|380|380||380|376|380|380||378|380|370|390||398|376||398|352|352|354|378|378|398|398|380|386|368|370|388|390|396|400|356|380|380|372|372|||400|376|380|||368|380|342|364|390|340|330||350|360||340|340|340||338|336|360||384|384|388|390|396|398|400|428|440|389|385|||387||387|390|390|391|||||||390|390|390|390|||390||||||390||||||||||390||||390||390|||390||||||390||||||||||||390|390||392|||392|399|420|360||||355||338|341||340|344||342|||||341|341||||||||341|||||340|340||||340||341|341||340|340|||||340||340|||||||340|340|||340|340||340|339|340||339|340||340|340|340|340|340||||||340|||340|340|339|338||
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|51|52|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|53|50|53|53|55|59|61|59|60|60|63|55|||55|59|63|||67|70|71|71|71|68|70|70|70|71||71|73|72|73|74|74|72|72|72|72|73|74|73|73|72|72|72|73|73|74|72|77|74|73|73|72|73||||72|71|75|79|77|78|80|80|82|87|92|91|95|96|103|110|87|89|93|96|95|99|96|98|98|102|99|102|109|112|120|120|112|120|129|138|147|158|160|172|183|196|210|224|240|258|276|||296|318||340|||||||||||||||||||||||288|308||330|350|374|400|346|372|400|430|460|494|530|565|605|605|650|695|745|800|860|920|985|1055|1130|1210||1210|1210|1210||1300||||||||||||||||||1395|||||||||1495|||||1500||||||1400||||
06366|1122744|/equities/armada-berjaya|JKSE|114.614|114.614|107.822|112.067|112.067||118.859|127.349|120.557|112.067|112.916|116.312|117.161|107.822|105.275|106.124|104.426|104.426|104.426|103.577|106.124|105.275|106.124|109.52||108.671|109.52|116.312|114.614|110.369|109.52|101.879|95.087|100.181|101.879|109.52|116.312|115.463|113.765|111.218|111.218|107.822|105.275|108.671|111.218|114.614|115.463|112.067|119.708|126.5|129.896|119.708|108.671|104.426|||108.671|116.312|124.802|||131.594|133.292|134.141|135.839|134.141|137.537|142.631|130.745|129.896|134.99||100.181|100.181|96.785|93.389|91.691|90.842|90.842|94.238|90.842|90.842|90.842|92.54|93.389|94.238|93.389|96.785|96.785|101.879|98.483|101.03|95.936|89.993|94.238|98.483|95.087|95.087|101.879||||108.671|95.087|95.936|98.483|96.785|81.503|82.352|88.295|94.238|101.03|81.503|67.07|67.07|67.919|69.617|66.221|65.372|65.372|63.674|61.976|61.127|61.976|62.825|60.279|61.976|61.127|58.581|59.43|60.279|60.279|61.976|58.581|59.43|56.883|57.732|57.732|58.581|57.732|61.127|61.976|64.523|62.825|62.825|67.07|63.674|61.127|61.127|||61.127|60.279||61.976|63.674|62.825|64.523|65.372|67.07|67.07|65.372|62.825|64.523||66.221|66.221|69.617|73.013|62.825|67.07|66.221|70.466|71.315|69.617|73.013|73.013|73.862|73.862|76.409|75.56|72.164|71.315|73.013|73.862|70.466|70.466|74.711|61.976|50.94|52.638|52.638|50.94|50.091|52.638|51.789|50.94|51.789|53.487|51.789|52.638|51.789|51.789|50.94|51.789|51.789|50.091|51.789||49.242|48.393|48.393|48.393||||47.544|47.544|50.091|45.846|46.695|50.091|49.242|51.789|49.242||49.242|50.091|50.091||50.091|48.393|47.544|48.393|48.393|50.091|50.94|45.846|45.846|46.695|46.695|46.695|46.695|45.846||44.997|44.997|46.695|46.695|44.997|44.148|44.997
06368|101297|/equities/arthavest-tbk|JKSE|276|276|280|286|284||296|318|340|272|260|268|268|266|266|266|266|270|290|260|270|268|272|264||276|276|262|262|260|276|290|250|250|250|262||278|278|278|298|280|300|302|280|284|282|300|300|260||260||||||256|272|||272|290|294|310|300|286|286||286|298||300|308|286||||286|288||||308|||310|310|306|308|306|308|308|310|274|274|272|272|272||||272|280|280|280|298|||300|300|300|||310|310|310|290|300|322|316|314|336|360|300|310|312|334|320|300|300|286|||306|328|318|302|282|298|||||298|320|284|294|294|||314|314||284|280|286|280|282|||302|300|304||304||308|310|326||350||344|344|344|368|346|324|324|348|328|318|334|358|320|344|368|336|358|380|400|||400|366|358|300|296|318|338|356|382||410|||||410|410|408|410|||||438|356|||||||||376||||||||||||||376||||||372||||
06369|101298|/equities/arwana-citramu|JKSE|735|760|755|755|770||780|775|770|770|765|770|770|780|740|740|735|735|740|740|735|745|735|730||705|700|730|690|705|705|700|685|695|660|650|665|670|680|680|685|680|690|685|670|670|675|665|660|670|670|655|660|670|||680|655|660|||640|660|650|600|545|540|535|540|535|540||540|540|535|545|545|540|535|550|530|510|520|520|535|520|520|510|520|530|525|535|545|545|515|500|510|496|505||||498|505|500|494|490|494|472|460|460|462|466|458|456|452|450|452|452|450|446|446|442|446|448|448|450|454|456|460|436|438|442|438|438|438|442|440|442|442|446|446|444|448|450|450|442|440|442|||442|442||442|442|446|440|420|420|420|414|420|422||422|424|424|428|434|440|440|446|446|448|420|400|368|370|370|370|370|370|370|374|380|380|382|382|382|382|382|380|382|382|382|382|382|384|384|388|388|388|388|390|390|390|394||394|394|398|398||||398|398|400|398|398|398|398|400|404||400|406|406||408|412|416|420|416|390|392|378|378|370|370|384|354|354||350|348|348|348|346|348|348
06370|101302|/equities/asahimas-flat|JKSE|3610|3620|3670|3620|3510||3510|3540|3450|3440|3450|3410|3400|3340|3330|3330|3320|3300|3260|3120|3130|3110|3110|3050||3000|3000||3000|3000|3050|3000|2850|2800|2800|2800|2900|2900|2900|2970|3130|3150|3150|3150|3050|3070|3270|3000|2910|2900|2700|2700|2700||||2700|2700|2700|||2750|2760|2870|2910|2850|2950|2860|2820|2950|2860||2880|2780|2770|2770|2740|2700|2700|2700|2770|2680|2690|2590|2600|2660|2520|2500|2500|2500|2500|2470|2480|2400|2540|2550|2550|2560|2380||||2390||2390|2380||2500|2500|2500|2540|2350|2500|2500|2490|2330|||||2330||2330||2400||||2450|2450|2450|2450|||2450|2330|2500||2500|2500||2530|2540|2560|2560|2550|2530||2640||||||2630|2630||2650|2660||2830||2900|2970||2700||2860|2860|2860|2860|2850|2900|2910|2730|2730|2900|2690|2690|2750|2600|2600|2510|2660|2860|3070|3070|3300||3300||||3300|3300||3210|3100|3300|2960|2950|2950|3100|3100|3120|3120|3120|3120||3120|3130|3090|3200||||3200|3260|||||3090||||3140|3180|2850||2930|||2940||2940|2740||2730|2600||2750|2500|2440||2540|2690|2250|2280|2330||2330
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1630|1625|1625|1625|1645||1640|1660|1595|1565|1570|1520|1520|1550|1555|1565|1570|1570|1585|1580|1580|1590|1580|1560||1565|1570|1630|1630|1650|1635|1620|1595|1575|1590|1560|1605|1580|1615|1585|1645|1680|1730|1605|1600|1600|1575|1560|1540|1515|1510|1480|1485|1490|||1455|1460|1475|||1460|1475|1480|1510|1490|1485|1500|1485|1490|1480||1455|1450|1405|1385|1360|1325|1305|1320|1300|1300|1300|1300|1300|1300|1305|1240|1225|1215|1210|1225|1195|1195|1165|1150|1140|1135|1120||||1135|1140|1095|1100|1050|1055|1065|1055|1095|1055|1035|1040|1030|1025|1010|1020|1010|1020|1050|1045|1035|1035|1020|1020|1025|1035|1035|1050|1030|1035|1035|1025|1020|1000|1055|1055|1050|1055|1060||||1060|1065|1065|1075|1075|||1090|995||995|997.5|1000|997.5|995|995||990|990|990||985|992.5|997.5|1000|1025|1050|1075|1075|1075|1075|1075||1080|1080|1000|1000||1000|1000|1000|1000|1000|1010|987.5|990|990|990|990|990|990|990|990|990|990|990|990|987.5|985|987.5|990|977.5|997.5|995||992.5|997.5|997.5|997.5||||997.5|1010|992.5|1015|1020|1015|1005|1015|1015||1050|1040|1065|||1070|1020|1020|1075|992.5||1065|1065|1060|1100|1085|1085|1090||1090|1090|1095|1100|1150|1170|1180
06372|101303|/equities/asia-pacific-f|JKSE|61|60|60|59|58||57|57|59|58|61|65|69|63|58|56|58|59|59|57|58|58|58|59||58|57|58|56|55|54|53|54|54|53|54|58|60|57|58|60|60|58|62|63|59|60|60|60|63|61|63|65|62|||60|57|61|||65|56|60|63|65|67|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50||50|50|50||50|50||50|50|50|50||50|50|50|50|50|50|||50|50|50|50|50|50|||50|||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50||||||50|50|50||50|50|50|50|||50
06373|101208|/equities/apac-citra-cen|JKSE|74|55|57|56|58||59|57|61|56|58|60|59|63|67|72|64|68|51|51|51|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|||50|51|51|||52|50|51|51|51|51|53|51|54|54||51|54||55|55|50|53|54|54|55|55|55|50|50|50|50|52|50|50|52|51|51|51|51|52|52|52||||50|50|51|52|50|52|51|53|53||51|52|53|53|52|53|50|52|53|51||51|||||51|50|50|50|50|52|53|54|55|50|50|50|50|51|54|54|55|55|56|56|55|||56|||56|54|54|52|54|52|50|51|51|54||54|53|51|51|51|51|54|54|54|52|54|51|52|52|53|53|53|52|52|53|50|51|||50|50|||50||50|53|56|54|54|54|53|50|51|52|50|50|50||50|51|50|52||||51|53|50|50|50|50|50|50|50||52|52|52||52||52|53|50|50|51|53|50|50|51|54|55|55||53|50|52|53|56|60|63
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|402|404|406|408|408||380|408|416|418|418|418|420|428|412|378|380|380|380|382|402|402|410|370||364|376|378|374|380|392|396|416|386|414|444|476|390|400||400|400|400|390|384|386|390|390|396|404|408|422|440|372|||398|400|380|||380|398|416|418|384|382|400|400|380|406||434|438|470|494|444|446|450|458|466|458|462|458|470|470|||||498|500|500|490|||500||500|||||||||500|500||500|505|500|500||500|||500|||500||500|500|500|505|498|498|498|498|500|500|505||505|505||505|505|500|510|510|510|490|476|476|480|490|||484|498||510|490|476|490|494|490|505|505|486|490||498|510|510|492|492|484|486|488|490|505|505|498|498|498|530|550|500||480|480|484||486||||488||||488|470|470||||490||478|||480|480||||488|488||||452|460|456|440|438|442|444|446|444||448|448|448||448|450|442|450|452|454|450|450|452|450|446|448|452|454||456|436|454|456|456|458|462
06375|101304|/equities/asiaplast-indu|JKSE|200|195|200|195|200||195|204|198|210|218|220|210|210|194|208|199|195|206|198||191|189|186||196|210|206|199|210|199|193|196|210|190|190|195|176|189|189|190|199|190|200|204|206|206|208|193|202|197|188|200|199|||198|199|202|||190|185|190|183|185|178|172|165|160|164||160|160|155|147|155|151|141|151|143|133|124|115|120|120|121|123|125|115|117|125|111|117|121|114|118|126|118||||125|118|119|109|114|117|113|113|108||116|116|114|114|100|104|100|104||107||104|105|102|109|109|108|108|101|105|98|105|105|109|116|117|117|114|114|114|117|115|115||117|112|119|||115|119||120|120|120|120|119|119|119|119|119|116||117|122|118||118|119|114|120|120|120|122|124|124|121|124|110|99|100|100|104|95|98|105|106|100|102|109|116|108|108|116|124|133|133|120|125|130|135|120|124|126|129|138||139|135|134|128||||128|132|130|130||137|138|||||135|125||128|120|120|90|96|103|||110|112|120|121|121|130||135|134|134|134|||134
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|11050|11050|11200|11375|11300||11000|11125|11175|10850|10950|10975|11050|11250|11250|11325|11325|10975|11025|10925|11050|11025|11350|11200||11325|11450|11450|11300|11200|10950|11000|11150|11500|11175|11050|11500|10900|11175|11650|11825|11800|11700|11625|12100|12400|12300|12475|12700|13000|12975|12750|13000|13075|||12325|12100|12250|||11500|11725|12075|12075|11850|12100|11850|11825|11900|11825||11925|12075|11675|12100|12100|12100|12325|11650|10850|10800|11025|10975|11000|10975|10950|10975|11175|11150|11100|10750|10775|10700|10900|10775|10550|10750|10600||||10875|10550|10475|10350|10750|10825|10875|11000|10950|11050|11125|11100|10925|10675|10375|10425|10475|10500|10675|10175|9800|9825|9975|9750|10200|10375|10650|10075|10800|10800|10925|10975|10450|9825|10525|11200|11375|11225|11200|11000|10400|10175|10125|10025|10075|9975|9950|||10225|10225||10275|10150|10000|10175|10125|9750|9700|9750|9700|9550||9700|9700|9300|9400|9375|9425|9475|9550|9425|9175|8975|8850|8575|8575|8475|8675|8650|8700|8600|8550|8450|8325|8225|8200|8425|8450|8775|8825|8650|8400|8550|8650|8475|7925|8275|8550|8600|8900|8375|7850|7875|7700|7350||7400|7225|6975|6825||||6550|6525|6350|6200|6100|6250|6275|6725|6275||6325|6300|6050||6100|6000|5975|5550|5475|5675|5675|6100|6550|6575|6325|6700|6700|6525||6400|6400|6600|6050|5550|5325|5275
06377|101306|/equities/astra-graphia|JKSE|810|800|805|805|810||805|805|800|795|795|795|795|785|795|790|800|795|785|795|795|790|790|790||795|795|795|800|795|795|800|795|800|770|770|785|790|795|810|820|820|815|820|820|830|840|830|825|830|825|815|820|820|||800|820|830|||815|830|840|835|840|845|830|830|830|830||825|830|810|815|790|790|780|805|795|740|740|740|720|720|710|705|685|690|690|695|685|670|670|665|680|685|685||||690|690|690|695|690|695|700|705|710|730|730|735|740|730|725|725|720|725|735|725|725|725|725|710|710|725|740|745|735|725|720|720|695|685|725|735|735|735|740|740|740|750|760|775|750|740|740|||715|720||725|725|705|690|675|670|655|650|645|650||660|670|650|660|660|660|655|660|665|665|665|660|665|670|665|670|665|665|670|670|670|675|680|685|685|675|680|695|695|700|750|745|750|735|725|745|745|750|745|725|715|720|700||700|705|690|700||||695|700|695|675|660|685|690|695|680||685|700|750||740|750|740|760|800|810|810|790|810|815|820|840|840|835||840|815|850|855|790|790|795
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|5725|5575|5550|5525|5475||5425|5525|5550|5500|5575|5675|5575|5600|5400|5575|5625|5725|5700|5775|5725|5800|5925|5950||5850|5900|5825|6100|6100|6200|6150|5975|6025|6100|6275|6275|6350|6475|6700|6800|6675|6675|6675|6575|6775|6775|6525|6525|6425|6075|6150|6175|6225|||6025|6050|6075|||6000|6075|6150|6200|6200|6125|5950|5675|5675|5825||5700|5850|5700|5625|5725|5550|5300|5550|5650|5550|5800|5800|5725|5725|5775|5800|5925|5900|6000|6000|5750|5600|5825|5500|5400|5500|5400||||5425|5400|5400|5250|5250|5175|5000|4930|4740|4820|4740|4700|4740|4750|4630|4620|4560|4590|4610|4460|4570|4740|4860|4600|4630|4670|4670|4780|4860|4780|4820|4790|4630|4560|4900|5125|5025|5050|5175|5300|5250|5100|5325|5300|5350|5300|5300|||5300|5375||5375|5400|5400|5225|5125|5275|5225|5050|4960|4880||5150|5075|5175|5125|5050|5175|5300|5375|5100|5200|5250|5150|4950|4900|4830|4900|4910|4830|4840|4850|4870|4810|4800|4800|4900|4900|5000|4900|4890|4890|4800|4970|4970|4740|4790|4700|4850|5000|5025|5000|4760|4890|4730||4770|4540|4350|4330||||3970|3950|3910|3710|3570|3730|3820|3920|3740||3640|3610|3610||3850|3690|3740|3710|3630|3760|3640|3640|3720|3800|3620|3820|3960|3960||4090|3850|4060|4030|3900|3930|3770
06379|101308|/equities/astra-otoparts|JKSE|1275|1280|1215|1200|1160||1145|1165|1140|1105|1070|1055|1060|1060|1050|1045|1040|1025|1025|1030|1025|1030|1045|1060||1040|1035|1065|1075|1070|1065|1070|1035|1020|1010|1015|1060|1050|1065|1105|1120|1125|1125|1125|1160|1175|1165|1170|1180|1135|1115|1135|1130|1120|||1115|1135|1135|||1140|1160|1205|1180|1170|1185|1155|1155|1145|1155||1165|1150|1155|1170|1175|1200|1180|1205|1155|1145|1085|1035|1010|980|945|925|920|915|900|915|910|885|880|875|865|870|870||||865|875|870|870|875|870|870|875|875|875|850|850|855|850|850|840|830|835|830|825|830|825|820|820|825|835|855|860|855|855|865|875|855|815|870|885|885|885|890|895|890|870|905|910|905|885|890|||905|915||915|910|885|885|875|875|875|855|840|835||870|865|890|935|940|955|935|935|920|935|935|925|915|910|910|905|915|890|890|885|895|860|885|870|890|895|885|870|885|895|895|920|920|900|890|890|905|910|935|885|840|825|800||755|750|770|765||||750|750|745|730|740|740|745|750|750||765|770|770||780|770|770|775|780|800|795|800|825|830|805|840|835|820||815|810|845|840|805|775|770
06380|101347|/equities/benakat-integr|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|51|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|||||50|50|50|50||50|50|50||50|50||||50|||50|||50|50|50|50|50|50|50|||50|50|50||50|50
06381|102973|/equities/as-bina-dana-a|JKSE|7025|7025|7050|7050|7050|||7025|7025|6950|6900||6600|6500|6500|6400|6350|6300|6300|6200||6100||6100|||5900|5900|5900||||5900|5900|5900|5900|5900|5900|5900|5900|5900|5850|5850|5800|5750|5700||5650|5600|5575||||||||||||5575|5500|5500|5750|5825|||||5825|||5825||5825|5600|5975|5975|5975||||||||6400||6425|6425|||||||||||||||6450|6425|6250|6250|6250|||||6500|||||6575|6575|6600|6600|6600||6600||6700|6700|6750|6900|6900|6750|6800|6850||||6925|||||||||||||||||||6900||||6900||||7025||7025|6900||||6750|||6600|||||6400||||6250|||||6000|||5750|6000|||5750|||||||||||5750||||5750|||||5500||||||||||||5500|||||||||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE|296|296|296|296|298||||292||292||294||292|292|296|296|292|292|294||292|290||292|298|282|282|292|292|296|292|294|292|292|278|292|292|300||300||300|||292|292|300|300|300|300|310|310||||310|310|||314||314|310||290||292||||302|302|302|302|302|310|312|316|328|314|318||318|318|318|318|312|324|306|310|310|310|310|310|312|312|310|||||326||310|310|304|308|304||310|310|318|338||362|||362|350|368|322|320|320|294|312|334|354|376|322|340|322|346|372|372|||398||390|396|370|302|290|268|||268|||266|260||270|288|288|294|262|270|280|300||||300|300||300|300|302|298|318|318|308||270|266|278|||280|284|296|302|322|324||||||||||||330|330|354|380|380|340|360|304|314|336|||270||250|||||||250||250||268||||||||266||||||||260|278|264|270|250||250||220|220|236||
06383|101299|/equities/as-dayin-mitra|JKSE|900|905||905|895||900|895|895|900|900|890|890||880|880|875||890|890|895||900|905||895|895|890|890|880|895|895|880|895|895|895|900|895|900|900|885|900|900|900|900|900|905|900|905|905|900|895|905|885|||890|895|895|||890|895|895|900|900|900|905|890|890|900||900|905||905|900|895|900|900|900|910|900|900|900|920|850|900|920||900|900|915|900|900||915||915||||895|905|900||900||900|895|900|900|900|950|||||||||900|900||930|935|925|||910|910||920|920|920|920|940|900|905|945|905|900|900|915|930||925|935|||950|935|||||||950|950||||||930|910|960||910|925||930|930|930||930|950|970|970|975|920|930||910|940|905|905|905|905|910|910|910|955|1025|1010|1015|960|950|1020|1000|940|||960|980|||1030|1070|||||||||||1115|910||||||||||910|910|915|||920|940||||||||940||955||955|
06384|943651|/equities/as-jasa-tania|JKSE|214.34|208.22|221.99|223.53|199.03||200.56|195.97|199.03|200.5607|206.6847|195.9677|206.6847|221.9947|206.6847|174.5338|176.0648|177.5958|174.5338|174.5338|168.4098|168.4098|171.4718|173.0028||162.2858|160.7548|162.2858|160.7548|160.7548|159.2238|165.3478|160.7548|160.7548|159.2238|154.6308|160.7548|171.4718|183.7198|197.4987|192.9057|154.6308|156.1618|162.2858|162.2858|165.3478|163.8168|162.2858|168.4098|171.4718|180.6578|177.5958|176.0648|156.1618|||153.0998|154.6308|145.4448|||135.4933|140.0863|150.0378|160.7548|171.4718|183.7198|157.6928|117.1213|97.2184|95.6874||99.5149|99.5149|95.6874|91.8599|91.8599|94.1564|92.6254|91.8599|92.6254|91.8599|91.8599|92.6254|91.0944|91.0944|93.3909|90.3289|91.8599|88.7979|88.7979|89.5634|88.7979|87.2669|90.3289|90.3289|91.8599|88.0324|91.8599||||94.1564|87.2669|89.5634|88.7979|90.3289|89.5634|85.7359|85.7359|88.0324|84.9704|87.2669|85.7359|85.7359|80.3774|81.1429|84.2049|84.9704|84.9704|86.5014|86.5014|87.2669|88.0324|81.1429|85.7359|84.9704|87.2669|84.2049|87.2669|87.2669|88.0324|88.0324|89.5634|90.3289|91.0944|89.5634|92.6254|92.6254|92.6254|94.9219|89.5634|87.2669|84.2049|84.2049|86.5014|84.9704|84.9704|85.7359|||84.9704|84.2049||84.2049|90.3289|90.3289|95.6874|96.4529|99.5149|95.6874|91.0944|94.9219|88.0324||89.5634|88.0324|84.2049|89.5634|95.6874|94.9219|91.8599|95.6874|84.2049|89.5634|94.9219|95.6874|88.0324|94.1564|95.6874|99.5149||94.1564|94.1564|93.3909|99.5149|105.6389|106.4044|103.3424|97.9839|99.5149|99.5149|106.4044|99.5149||103.3424|102.5769|103.3424|94.1564|100.2804|107.1699|114.8249|98.7494|88.7979|86.5014|87.2669|114|107||109|110|116|119||||110|100|103|108|116|112|120|117|113||113|110|117||121|126|135|116|93|100|103|106|108|113|110|106|111|109||109|107|102|105|101|96|94
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|4150|4000|4000|4300|4000||4000|4000|4000|3780|3760|3800|3850|3850|3820|3800|4000|4000|4130|||4130|4120|4300||4300|4300|4300||4350|4400||4600|4600|4690||4800||4900|4920|4920|4920|4940|4960|5325|4710|4720|4720|4720|4840|4790|4680|4680|4790|||4790|4800|4800|||4800|4900|5000|5000||5200|4930||4920|5000||4950||4950|4910|4910|4910|4940|4940|4960|4910|4910|4910|4900|4880|4900|4950||5000|5000|5000|5000|5000|5000|5000|5000||5325|||||||||||||5700|5325|5700|5325|5725|4900|||||||4920|4910||4960|||4960||5200||4910||5150|5475||||5500|5500|5850||6250|6250|5675|5675|5675|||5575|5975||5000|||5250|||5450|5700||5700||6100|5800|5800|5775|6200|6650|||7000|7000|7000|6675|7100|7400|7500|7200||6750||||7250|7650|7500||6850|7200|7000|6650|6700|6100|5600|6000|5825|6000||||5000||||||||4950|5000|||||||||||||||||||5125|5125||||||||||5500|||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|168|169|168|169|171||174|174|168|167|162|162|157|166|160|167|168|165|166|161|161|173|168|177||175|188|189|190|188|180|192|193|188|165|177|190|192|199|186|199|198|199|198|193|198|199|200|202|204|210|210|204|206|||200|206|210|||214|216|232|187|200|200|214|228|244|262||195|145|143|134|134|138|134|136|138|139|137|138|139|140|140|138|140|137|139|139|141|138|143|143|139|135|135||||135|134|140|141|141|141|145|143|143|143|142|142|135|132|132|134|144|133|142|151|162|174|187|198|198|178|180|172|133|129|138|146|156|156|157|165|165|145|154|165|177|189|182|195|183|192|186|||199|199||192|199|204|194|208|208|200|202|210|204||218|208|214|224|204|206|220|226|199|202|216|232|204|206|220|220|202|194|193|194|193|193|197|182|186|184|||197|198|176|173|185|198|210|222|238|254|206|160|171|183|195||199|179|189|200||||214|175|188|202|216|232|248|218|232||248|266|286||238|254|272|226|242|258|276|296|296|238|252|264|282|296||318|332|318|330|348|354|356
06387|101309|/equities/asuransi-mitra|JKSE|935|920|915|940|945||950|950|940|920|925|940|950|950|940|945|940|945|950|950|945|950|955|950||945|950|945|950|945|945|955|945|965|945|950|955|950|940|945|975|985|990|985|980|985|1000|990|985|990|990|995|1000|1000|||990|1000|990|||975|980|985|970|975|980|975|1000|1005|1025||1030|1040|1035|1055|1070|1075|1070|1075|1090|1090|1090|1090|1080|1085|1080|1075|1065|1060|1060|1065|1080|1075|1080|1075|1070|1070|1065||||1075|1060|1055|1055|1050|1050|1055|1050|1055|1055|1050|1050|1050|1055|1050|1055|1045|1035|1040|1035||||1035||||||1040|1040|1050|1040|1035|1050|1070|1080|1085|1095|1100|1110|1140|1145|1155|1125|1140|1140|||1155|1170||1185|1185|1185|1180|1175|1170|1185|1170|1165|1160||1170|1155|1160|1165|1155|1165|1160|1160|1145|1150|1150|1170|1180|1220|1215|1220|1220|1215|1215|1205|1200|1215|1230|1155|1115|1110|1120|1085|1085|1085|1080|1080|1075|1065|1070|1070|1075|1080|1085|1080|1085|1100|1095||1095|1095|1090|1090||||1085|1095|1085|1085|1095|1100|1105|1110|1105||1110|1130|1125||1150|1135|1125|1145|1155|1185|1180|1175|1185|1185|1170|1175|1175|1175||1175|1180|1190|1195|1185|1190|1195
06388|101301|/equities/as-ramayana|JKSE|1515|1505|1490|1490|1500||1515|1520|1520|1550|1550|1560|1560|1640|1550||1525|1550|1510|1560|1630|1640|1690|1550||1565|1565|1570|1570|1580|1550|1560|1560|1560|1475|1570|1570|1590|1590|1700|1700|1800|1670|1795|1800|1710|1750|1770|1900|1780|1780|1805|1940|1995|||1680|1680|1720|||1680|1680|1680|1680|1685|1690|1690|1670|1660|1680||1680|1690||1700|1660|1660|1690|1675|1700|1700|1700|1700|1710|1720|1740|1690|1695||||1780|1780|1730|||1725|1730||||1700||1725||1725|1715||||||||||1725|||||||||||1725||1725|1730|1730|1730|1730|1730|1735|1750|1765|1785|1790|1790|1790|1790|1705|1623.0774|1615.3851||1615.3851|||1615.3851|1576.9236||1584.6|1584.6|1607.7|1653.8|1653.8|1653.8|1530.8|1530.8|1430.8|1538.5||1530.8|1530.8||1530.8|1530.8|1530.8|||1530.8|1546.2|1553.8|1538.5|1538.5|||1530.8|1530.8|1534.6|1534.6|1526.9|1526.9|1442.3101|1484.62|1526.92||||||1526.92|||1526.92|1373.08|1453.85|1384.62|1476.92|1503.85||1503.85|1526.92|1296.15|1392.3101||1392.3101|1453.85|1396.15|1400||||1423.08|1500||||1534.62|||1534.62||1430.77|||||||||||1538.46||||1538.46|1446.15|1538.46||1538.46||1561.54|1507.6899|1461.54|1507.6899|1519.23
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1620|1610|1635|1555|1540||1550|1550|1525|1530|1525|1525|1510|1610|1600|1600|1610|1610|1605|1615|1690|1685|1660|1680||1655|1660|1640|1640|1615|1630|1610|1645|1600|1560|1585|1645|1695|1735|1800|1790|1745|1760|1785|1810|1825|1800|1795|1800|1790|1895|1895|1920|1950|||1870|1890|1900|||1830|1915|1940|1885|1900|1995|1990|2050|2070|2070||2020|1775|1710|1720|1690|1620|1645|1650|1615|1615|1630|1635|1615|1735|1630|1370|1335|1370|1400|1380|1440|1335|1335|1340|1350|1300|1325||||1310|1315|1300|1295|1295|1295|1300|1330|1300|1305|1400|1380|1400|1395|1350|1390|1360|1350|1345|1355|1295|1390|1485|1595|1695|1390|1400|1305|1305|1400|1470|1555|1455|1560|1675|1800|1935|2080|2080|2230|2320|2490|2260|2430|2600|2420|2500|||2600|2600||2560|2540|2550|2440|2450|2390|2420|2600|2730|2690||2740|2760|2750|2740|2730|2690|2690|2680|2680|2710|2650|2650|2650|2650|2710|2710|2770|2730|2750|2680||2700|2650|2680|2680|2770|2770|2700|2690|2690|2690|2700|2840|2860|2880|2850|2800|2760|2850|2890|2890|2870|2820||2820|2680|2690|2600||||2790|2800|2670|2870|2900|2980|3000|3100|3110||3120|3160|3150||3150|3100|3100||3120|3100|2960|2990|3030|3250|3250|3250||3250||3200|3190|3190|3190||3240|
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|236|240|238|244|240||240|244|244|238|238|238|238|244|238|254|254|270|272|270|280|300|264|262||254|270|270|262|270||270|270|272|266|270|270|254||272|260|272|274|294|316|256|270|270|260|278|278|270|270|272|||256|256|268|||264|266|266|280|288|270|280|298|312|316||278|||296|280|280|280||300|268|274|276|280|280|280|278|278|280|280|276|272|278|298|280|280|280|290||||300|288||296|296|300|300|290||290|304|304|310|290|278|278||278|278|274|276|278|240|242|260|266|270|270|228|228|230|246|264|274|258|218|232|246|250||264|248|266|264|260|260|266|||258|258||260|244|246|250|244|246|246||244|252||268|250|248|246|256|256|272|250|268|268|270|254|256|258|270|268|280|280|296|264|264|264|264|280|300|316|312|312|312|314|326|326|350|372||398|396||398|||||||||||||||||||||||||||||||||400|||378|378|||388|||396|342||284||
06391|101310|/equities/atlas-resource|JKSE|170|171|170|173|171||172|173|170|168|169|169|167|168|168|170|170|170|166|169|167|166|169|169||180|180|183|196|210|214|214|218|216|218|218|220|234|246|246|248|248|248|254|234|248|266|286|306|328|348|352|378|398|||396|400|400|||390|390|392|404|406|408|408|404|402|396||412|412|414|444|448|462|462|456|476|476|476|472|470|505|500|498|498|510|530|540|540|550|446|446||446|446||||||||446||448|||440|440|||440|440|440|438|430|430|430|434|434|436|436|444|444|444|444|424|438|438|438|438|438|438|440|450|450|450|||450|458|462|490|446|446|||446|448||448||450|450|444|444|444|448|474|476||482|500|498|500|500|500|490|490|476|510|520|520|520|520|520|530|535|535|540|540|540|530|530|535|540|570|570|570|570|570|575|575|570|600|600|640|640|685|690|690|690|695|680||680|730|735|605||||605|600|600|545|565||605|600|620||650|695|695||675|675|670|670|670|650|625||||||600|||||600|570|590|605|595
06392|101210|/equities/austindo-nusan|JKSE|695|690|700|720|710||700|665|660|675|675|665|660|665|665|670|660|660|660|650|650|650|650|630||630|645|640|650|675|675|630|625|640|640|645|650|670|700|665|700|700|710|730|725|705|735|720|735|745|715|710|735|705|||735|735|705|||695|700|700|690|690|700|700|700|705|720||705|695|680|655|650|650|650|630|630|630|650|650|625|635|645|690|710|720|760|740|600|565|555|575|580|555|560||||590|555|525|560||510|510|510||545||480|480|505|||500|500|||492||525|530|530|550|560|515|550|500|480|515|515|500|530|510|||525|540|||540|550||550|550|||515|520||520|515|520|545|545|545|550|570||||595|585|585|620|620|620|580|610|590|530|565|570|496|520|555||565|605|496|520|535|540|488|492|498|515|505|520|555|580|590|625|505|482|460|484|520|520|482||426|430|424||432|408|416|446||||478|496|488|500|500|498|500|488|498||490|490|500||500|490|500|500||500|500|500||520||||515|||515|515|515||535|570
06393|101312|/equities/bakrie-brother|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|53|56|51|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||50|50|||50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06394|101313|/equities/bakrie-sumater|JKSE|121|120|120|122|121||119|120|118|115|116|117|118|119|119|122|120|117|116|116|115|112|119|117||121|120|121|121|120|116|119|117|113|110|107|114|112|118|126|135|135|143|148|137|131|125|115|117|118|117|114|119|120|||114|113|111|||112|114|117|117|116|108|109|111|111|109||109|108|104|95|100|101|103|105|103|102|91|89|85|85|84|84|83|86|81|77|77|77|78|78|75|76|79||||76|74|72|77|77|77|77|74|77|79|79|79|75|74|73|72|77|80|80|80|80|80|80|80|82|87|90|92|91|91|97|88|88|87|93|99|101|100|95|97|72|62|62|62|63|63|63|||58|58||57|59|55|59|59|60|62|62|61|60||61|62|63|63|63|63|64|62|62|58|58|60|60|60|59|59|60|60|58|59|59|59|59|59|61|62|62|61|61|60|59|58|60|57|57|58|56|60|60|52|52|50|50||50|51|51|50||||50|50|50|50|50|51|51|52|52||51|52|52||52|52|51|53|52|53|53|54|56|55|56|57|55|53||52|51|51|52|51|51|50
06396|101315|/equities/bakrieland-dev|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50||||||50||50|50|50||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50||50|50|50|50|50|50||50||||50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50||50|50|50|50|50|50||50|50||||50|50|50|50|50||50||50|50|50|50|50||50|50|50|50|50||
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|302|324|308|286|296||288|280|290|290|282|298|310|318|306|292|294|300|298|294|312|296|302|290||272|264|258|272|270|268|270|264|218|187|196|210|206|220|236|236|216|216|218|220|228|208|202|175|182|166|166|165|166|||164|170|174|||178|178|179|173|171|168|166|166|166|161||158|155|154|156|156|156|151|152|150|150|149|151|149|149|150|148|149|150|150|152|147|153|148|154|151|154|156||||157|149|160|160|159|157|161|162|162|161|161|160|160|160|167|166|167|161|164|158|158|169|167|168|168|170|168|167|166|165|170|165|162|164|168|169|171|161|159|158|158|154|158|159|158|159|152|||159|159||158|152|163|167|164|165|165|164|165|165||164|164|165|163|163|164|162|165|160|160|162|165|157|159|160|160|156|163|165|167|168|168|160|169|169|169|170|174|173|171|175|178|176|172|168|168|168|173|172|177|182|195|168||170|179|187|147||||155|149|148|147|135|142|143|140|140||138|141|136||130|130|128|136|140|137|146|139|132|140|135|141|142|137||145|152|150|150|160|145|150
06398|102131|/equities/bali-towerindo|JKSE|710|710|710|715|705||690|685|685|680|680|685|695|700|710|700|700|700|700|700|705|685|695|695||740|730|775|735|775|730|730|710|730|780|720|720|720|730|735|730|740|745|745|760|775|770|780|795|745|765|800|780|755|||800|780|805|||820|810|840|850|830|820|820|825|825|835||825|850|830|850|890|840|900|930|1000|1000|1015|1090|990|940|900|900|935|855|890|950|950|995|1000|990|930|995|985||||985|990|930|930|930|||930|930|1000||||950|910|910||910|930|1000|1000|950|900|890|850|||||||||875|||||885||850|900||||895||||820|855||855|890|855||880||880|880|890|830||890||850||850|850|850|810|850|830||890|830|830|890||890|890|835|840|840|895|795|795|850|900|920|895|900|900|900||925|900|925|930|935|895|880|935|960|980|920||880|900|940|940||||920|925|925||950|940|950|950|975||900|900|850||850|850|750|750|650|615|600|645|685|675|620|||620||665|600|645|645|680|650|650
06399|943645|/equities/bank-agris-pt|JKSE|525.6|||||||||564.14||483.55|388.94|312.55|250.88|222.85|180.81|169.59|169.59|179.4|192.02|179.4|144.36|147.17||145.77|142.96|145.77|145.77|147.17|142.96|148.57|145.77|142.96|147.17|147.17|141.56|148.57|142.96|152.77|163.99|145.77|145.77|151.37|152.77|158.38|147.17|144.36|144.36|148.57|147.17|141.56|138.76|137.36|||142.96|151.37|133.15|||124.04|120.54|124.74|114.93|115.63|108.62|111.43|112.13|109.32|112.13||112.13|112.13|112.13|114.23|113.53|113.53|109.32|112.13|113.53|112.13|112.13|112.13|113.53|112.13|113.53|113.53|114.93|108.62|109.32|116.33|114.23|114.23|114.93|114.23|111.43|118.43|117.03||||121.24|119.84|114.23|114.93|123.34|125.44|121.24|129.65|129.65|124.04|124.74|126.14|125.44|126.14|128.25|125.44|124.74|125.44|126.14|124.74|122.64|126.14|128.95|124.04|122.64|120.54|124.74|126.14|126.14|126.14|125.44|133.15|128.25|126.14|135.25|127.54|133.15|137.36|137.36|140.16|133.15|133.15|134.55|135.95|136.66|131.05|126.84|||128.25|125.44||112.13|109.32|108.62|104.419|99.513|102.316|107.922|99.513|99.513|101.615||108.623|112.828|121.238|98.812|73.584|70.78|70.78|70.78|70.78|71.481|72.883|72.883|68.678|70.08|73.24|74.71|73.24|74.71|78.37|71.78|72.51|68.11|70.31|70.31|75.44|74.71|71.78|74.71|70.31|70.31|71.78|73.97|73.24|74.71|75.44|75.44|76.17|80.57|80.57|106|105|104|109||106|107|111|111||||111|119|106|106|112|109|109|110|110||105|104|105||103|110|118|118|120|122|128|128|135|136|141|140|137|139||129|138|136|145|138|127|135
06400|1156365|/equities/bank-amar-indonesia|JKSE|230.86|244.28|233.54|250.99|269.78||289.92|311.39|334.21|359.04|382.53|306.02|245.62|197.3|181.2|194.62|190.59|173.14|185.22|198.65|213.41|228.17|201.33|171.8||162.41|171.8|171.8|173.14|174.49|173.14|174.49|166.43|159.72|165.09|166.43|169.12|167.78|167.78|167.78|167.78|167.78|170.46|181.2|179.86|181.2|186.57|187.91|187.91|189.25|193.28|187.91|197.3|189.25|||190.59|194.62|198.65|||193.28|194.62|195.96|194.62|193.28|194.62|198.65|197.3|201.33|195.96||201.33|204.02|205.36|202.67|209.38|210.73|213.41|216.1|217.44|216.1|216.1|216.1|217.44|217.44|217.44|218.78|216.1|214.75|208.04|221.46|201.33|201.33|201.33|300|300|304|300||||304|304|300|300|300|300|300|300|294|292|298|300|294|296|300|296|298|300|288|300|300|300|308|290|310|304|302|310|304|320|344|352|342|324|348|348|356|358|360|352|358|360|356|360|360|362|360|||364|358||346|356|358|374|378|370|364|366|366|350||374|376|404|324|342|360|376|374|376|378|376|390|412|412|392|390|418|448|480|384|308|292|292|288|286|304|312|328|330|338|340|334|338|338|346|334|330|342|290|268|234|226|216||195|175|175|163||||170|167|170|176|189|170|171|165|170||165|165|170||171|171|155|161|166|155|162|172|175|176|176|174|175|173||183|185|188|198|181|190|190
06401|101316|/equities/bank-artha-gra|JKSE|260|278|298|||||||||320||256|190|168|125|93|93|94|101|108|80|79||79|75|75|78|74|70|70|67|67|64|67|71|76|81|87|75|73|69|72|68|69|69|74|73|73|76|69|69|69|||69|70|70|||69|70|70|66|67|66|67|68|69|69||68|70|69|67|69|62|63|67|66|67|67|67|67|67|66|65|69|67|68|69|74|72|68|61|63|58|57||||52|53|54|53|53|55|53|50|51|54|52|51|50|52|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|51|50|50|50|50|51|||51|51||51|50|51|51|51|50|51|51|50|50||50|51|52|51|51|51|50|51|51|50|50|50|51|51|51|52|51|51|50|50|50|50|50|51|50|50|51|50|50|50|51|51|51|51|50|50|52|51|53|51|51|51|50||50|50|50|50||||51|50|50|50|52|52|51|54|56||55|50|50||50||50|50|50|50|50|50|51|50|50|50|50|50||50|50|50|50|50|50|50
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|10600|9875|10100|10850|11375||10975|10225|9700|9500|9205.5996|9081.2002|8500.5996|8293.2998|8293.2998|8583.5996|8728.7002|8417.7002|9039.7002|7775|7132.2002|7007.7998|6551.7002|6344.3999||5971.2002|5929.7002|5805.2998|5846.7998|5846.7998|5805.2998|5784.6001|5888.2002|5805.2998|5556.5|5307.7002|5473.6001|5432.1001|5660.2002|5307.7002|5141.7998|4851.6001|4644.2002|4727.2002|4706.3999|3765.2|3607.6001|3566.1001|3566.1001|3549.5|3574.3999|3491.5|3690.5|3516.3999|||3566.1001|3574.3999|3541.2|||3375.3999|3400.2|3358.8|3234.3999|3184.6001|3184.6001|3110|3068.5|2745.1001|2778.3||2910.8999|3126.6001|3358.8|2736.8|2413.3|2405.1001|2396.8|2446.5|2429.8999|2421.6001|2421.6001|2429.8999|2405.1001|2421.6001|2405.1001|2413.3|2396.8|2405.1001|2413.3|2405.1001|2429.8999|2405.1001|2421.6001|2405.1001|2446.5|2421.6001|2371.8999||||2363.6001|2322.1001|2239.2|2214.3|2239.2|2239.2|2156.3|2247.5|2264.1001|2272.3999|2305.5|2305.5|2322.1001|2322.1001|2330.3999|2355.3|2322.1001|2347|2363.6001|2355.3|2363.6001|2371.8999|2380.2|2338.7|2371.8999|2371.8999|2371.8999|2371.8999|2388.5|2380.2|2363.6001|2330.3999|2222.6001|2239.2|2272.3999|2288.8999|2305.5|2305.5|2338.7|2288.8999|2313.8|2181.1001|2114.8|2114.8|2164.5|2189.3999|2197.7|||2197.7|2214.3||2172.8|2197.72|2255.77|2255.77|2272.3601|2272.3601|2280.6499|2280.6499|2280.6499|2272.3601||2322.1201|2297.24|2305.53|2322.1201|2305.53|2305.53|2322.1201|2322.1201|2322.1201|2313.8301|2355.29|2371.8799|2313.8301|2421.6399|2454.8101|2446.52|2264.0701|2405.05||2405.05|2288.95|1832.8199|1467.91|1181.79|1115.448|1132.0341|1123.741|1123.741|1115.448|1119.594|1082.274|1040.808|1044.955|1044.955|1078.1281|982.755|841.769|825.182|812.742|829.329|729.81|729.81|729.81||725.663|746.396|746.396|746.396||||742.249|742.249|746.396|733.956|729.81|729.81|725.663|721.516|721.516||721.516|704.93|721.516||721.516|704.93|713.223|725.663|750.543|750.543|733.956|746.396|779.569|792.009|779.569|796.156|845.916|704.93||754.689|808.596|866.649|928.848|995.195|945.435|758.836
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|1641.849|1762.437|1892.301|2031.4399|2179.856||2337.5481|2504.5161|2690.0349|2884.8311|2690.0349|2152.0281|1725.333|1790.265|1836.645|1716.057|1372.8459|1261.5341|1182.688|1159.498|1154.86|1159.498|1145.584|1140.946||1103.842|1076.014|1085.29|1048.186|1127.032|1210.516|1298.6379|1321.828|1057.462|848.752|834.839|830.201|830.201|834.839|830.201|834.839|834.839|797.735|797.735|797.735|788.459|788.459|788.459|788.459|779.183|774.545|760.631|760.631|788.459|||769.907|746.717|742.079|||742.079|732.803|737.441|737.441|737.441|723.527|742.079|746.717|755.993|732.803||751.355|742.281|710.207|691.879|714.789|714.789|710.207|696.461|696.461|696.461|691.879|691.879|705.625|705.625|696.461|696.461|710.207|696.461|687.297|730.109|730.109|725.306|730.109|730.109|710.896|710.896|706.093||||720.503|701.289|691.683|686.879|672.469|662.862|662.862|638.846|653.256|667.666|696.486|701.289|691.683|682.076|677.272|667.666|667.666|667.666|653.256|667.666|634.042|614.829|595.615|586.009|576.402|547.582|533.172|561.992|600.419|600.419|643.649|691.683|701.289|749.323|802.16|720.503|576.402|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06404|1076597|/equities/bank-brisyariah|JKSE|2652.8|2633.3|2613.8|2535.8|2555.3||2506.5|2555.3|2613.8|2565.1001|2613.8|2740.6001|2779.6001|2847.8999|2867.3999|2886.8999|2750.3999|2721.1001|2701.6001|2623.6001|2633.3|2672.3|2828.3999|2799.1001||2799.1001|2799.1001|2760.1001|2886.8999|2643.1001|2613.8|2682.1001|2545.6001|2730.8999|2379.8|2555.3|2740.6001|2945.3999|3160|3160|3394.1001|3559.8999|3111.2|3335.6001|3579.3999|3667.2|3676.8999|3667.2|2964.8999|2789.3999|2643.1001|2448|2292|2301.7|||2194.3999|2233.5|2214|||2214|2262.7|2350.5|2233.5|2077.3999|2067.7|2048.1001|2106.7|1740.9|1453.2||1424|1438.6|1428.8|1448.3|1419.1|1419.1|1394.7|1433.7|1341|1341|1316.7|1311.8|1302|1321.5|1350|1305|1295|1300|1275|1275|1230|1220|1230|1265|1170|1180|1210||||1235|1250|1210|1300|1395|1500|1400|1395|1310|1405|1125|900|855|860|850|845|840|775|795|750|740|755|770|725|750|770|825|870|855|875|900|920|860|850|910|960|970|985|955|970|975|965|965|950|865|720|730|||605|605||585|585|590|570|560|550|555|550|535|515||540|550|590|480|484|494|480|484|474|488|492|490|490|482|474|438|440|452|396|318|306|306|308|306|308|310|314|306|308|316|316|318|318|302|312|294|302|314|328|320|314|320|320||300|302|308|290||||288|288|272|252|262|280|232|248|248||256|252|202||196|191|190|194|189|194|195|192|196|202|194|197|202|200||193|191|202|204|193|189|185
06405|101318|/equities/bank-bukopin|JKSE|382.95|386.56|379.34|386.56|393.79||372.11|386.56|408.24|411.85|426.3|419.08|411.85|422.69|419.08|422.69|408.24|404.63|401.01|390.18|386.56|397.4|415.47|411.85||379.34|379.34|372.11|390.18|351.16|348.27|352.6|335.26|338.15|332.37|356.94|382.95|382.95|393.79|422.69|451.59|480.49|484.11|520.23|556.36|556.36||549.14|440.75|440.75|444.37|426.3|415.47|422.69|||415.47|440.75|440.75|||458.82|447.98|440.75|354.05|296.24|277.46|273.12|274.57|252.89|254.34||254.34|251.45|239.89|239.89|245.67|202.31|196.53|205.2|205.2|200.87|203.76|203.76|196.53|199.42|193.64|187.86|187.86|186.42|183.53|186.42|190.75|176.3|176.3|176.3|171.97|173.41|174.86||||177.75|180.64|180.64|183.53|176.3|176.3|179.19|176.3|173.41|182.08|184.97|180.64|154.63|156.07|154.63|157.52|157.52|153.18|158.96|151.74|156.07|160.41|160.41|153.18|161.85|169.08|176.3|183.53|182.08|187.86|182.08|186.42|180.64|176.3|189.31|197.98|203.76|200.87|200.87|202.31|206.65|206.65|212.43|206.65|209.54|190.75|190.75|||142.34|141.62||141.62|141.62|143.06|142.34|143.79|139.45|131.5|128.61|128.61|123.56||128.61|129.34|129.34|133.67|130.06|130.06|129.34|130.78|130.78|130.78|130.78|131.5|130.78|132.23|132.23|132.23|133.67|130.81|130.81|131.53|131.53|132.96|132.24|135.1|129.38|130.81|133.67|135.1|137.25|130.81|135.1|140.82|142.25|141.53|147.25|120.8|117.95|122.95|131.53|115.8|113.66|112.94|106.51||106.51|110.08|105.08|106.51||||105.79|111.51|117.95|88.64|91.5|92.93|93.64|97.22|96.5||99.36|103.65|94.36||85.06|81.49|83.63|82.92|82.2|83.63|83.63|82.92|84.35|85.06|82.2|83.63|85.78|82.92||84.35|83.63|89.35|90.07|84.35|80.77|70.05
06406|101211|/equities/bank-bumi-arta|JKSE|2712.8501|||||||||||2914.77|2335.3301|1870.02|1501.28|||||1202.78||1022.8|820.88|658.46||526.77|421.41|424.92|435.46|430.19|407.37|382.78|375.76|372.25|370.49|379.27|375.76|377.52|384.54|393.32|395.07|400.34|410.88|410.88|421.41|435.46|403.85|351.18|351.18|338.89|342.4|345.91|335.37|340.64|||331.86|340.64|342.4|||340.64|338.89|340.64|340.64|347.67|345.91|351.18|356.45|349.42|347.67||344.15|338.89|335.37|331.86|331.86|333.62|335.37|335.37|337.13|337.13|333.62|331.86|326.6|328.35|323.08|316.06|323.08|328.35|328.35|331.86|331.86|321.33|321.33|316.06|310.79|312.55|309.04||||310.79|310.79|310.79|309.04|309.04|312.55|312.55|319.57|319.57|324.84|324.84|321.33|317.82|312.55|303.77|303.77|298.5|293.23|293.23|291.48|293.23|293.23|291.48|291.48|289.72|286.21|291.48|286.21|287.97|282.7|280.94|280.94|280.94|280.94|282.7|286.21|286.21|284.45|280.94|277.43|275.67|279.19|284.45|284.45|282.7|280.94|280.94|||277.43|273.92||275.67|273.92|275.67|272.16|273.92|275.67|266.89|268.65|266.89|265.14||266.89|266.89|266.89|268.65|266.89|265.14|265.14|263.38|258.12|258.12|256.36|256.36|254.6|254.6|254.6|258.12|261.63|252.85|254.6|254.6|252.85|254.6|252.85|252.85|254.6|252.85|252.85|252.85|252.85|252.85|251.09|254.6|252.85|252.85|256.36|252.85|254.6|254.6|254.6|251.09|286|290|286||290|290|290|288||||288|284|284|282|282|284|284|282|280||278|288|280||278|278|278|280|284|282|280|286|286|274|280|280|286|278||276|274|272|272|288|274|260
06407|101319|/equities/bank-capital-i|JKSE|650|675|725|775|775||740|715|730|780||835|800|815|790|765|620|615|620|615|635|660|530|492||474|478|492|525|486|390|382|380|380|376|382|400|382|400|394|378|390|378|390|388|386|386|392|398|390|396|386|380|378|||376|382|378|||380|394|390|384|384|394|394|394|400|400||404|402|398|400|400|418|396||396||398||394|||396|396|396|396|396|396|396|396|398|396||398|||||398|398|396|396|398|398|||398|400|398||398|398||||||398|396|398||||398|398||398|||398|398|398|398|398|398|398|398|398|398|398|398|402|390|390|||400|398||400|404|400|400|414|406|402|404|420|410||422|338|290|274|294|316|336|350|352|366|368|372|374|372|380|378|382|382|384|390|392|410|414|414|414|412|412|410|412|416|414|418|418|402|406|414|414|414|410|418|418|418|408||418|416|416|410||||412|416|414|416|416|418|414|416|414||418|420|420||420|420|420|420|420|416|420|420|420|420|418|420|420|420||400|396|420|440|420|450|450
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|6705|6610|6625|6665|6765||6705|6605|6720|6800|6720|7000|7015|7045|6710|6705|6725|6825|6790|6825|6735|6900|6940|6800||6880|6920|6980|6920|6915|6855|6825|6800|6820|6760|6900|6790|6820|7035|7080|7075|7095|7095|7120|6955|7020|7120|7160|7345|7050|6965|6945|7090|6835|||6770|6765|6780|||6725|6715|6830|6800|6935|6950|6790|6820|6735|6575||6490|6520|6390|6460|6450|6395|6205|6385|6480|6410|6565|6600|6600|6615|6570|6550|6480|6390|6420|6540|6480|6285|6300|6150|5820|5890|5820||||5790|5815|5770|5800|5780|5805|5900|5760|5785|5900|5855|5855|5775|5780|5755|5700|5520|5505|5570|5420|5505|5515|5610|5445|5505|5450|5605|5630|5755|5750|5860|6050|5905|5810|6245|6335|6285|6380|6500|6435|6520|6275|6495|6600|6340|6365|6315|||6330|6360||6405|6300|6260|6175|6120|6180|6260|6205|6210|6130||6240|6135|6185|6100|6100|6200|6180|6200|6140|6120|6180|6150|6200|6175|6200|6100|6200|5990|5935|5870|5870|5800|5695|5675|5645|5725|5705|5620|5540|5575|5585|5720|5760|5500|5670|5680|5800|5805|5900|5725|5790|5780|5360||5190|5295|4965|4970||||4765|4680|4765|4785|4920|5110|5220|5295|5245||5355|5285|5220||5170|4850|4830|4960|4920|5120|5145|5160|5355|5425|5240|5485|5515|5500||5595|5635|5655|5735|5495|5410|5480
06409|943652|/equities/bank-cimb-niag|JKSE|1100|1090|1130|1150|1110||1110|1105|1130|1095|1125|1165|1035|1025|1010|990|1020|965|970|975|980|985|990|1005||970|970|975|995|1005|985|980|905|895|855|860|900|925|960|990|1000|1005|990|1015|1005|1005|1000|1000|1005|1010|1025|995|1005|1020|||995|1040|1085|||1005|1010|1065|1065|1080|1030|1035|1025|1030|1065||1055|1030|870|870|865|850|830|875|875|860|875|855|835|840|830|830|815|795|800|805|805|790|785|765|745|750|750||||760|760|755|750|755|760|765|755|760|770|775|765|755|740|735|745|735|735|735|720|715|715|720|705|730|735|755|765|775|800|775|785|755|735|790|810|805|815|820|825|830|815|850|855|845|815|800|||800|810||790|795|805|785|765|750|765|750|750|740||770|780|780|790|780|805|800|790|785|780|785|790|790|825|830|755|765|745|760|745|735|740|720|735|735|730|735|730|735|745|750|750|755|715|725|720|740|765|800|710|710|710|675||650|640|625|620||||620|620|595|605|615|625|630|640|620||615|620|620||635|635|640|625|630|635|645|665|715|710|700|690|705|695||660|640|675|675|640|610|600
06410|101320|/equities/bank-danamon-t|JKSE|3150|3090|3100|3130|3160||3170|3160|3130|3130|3180|3160|3180|3250|3120|3230|3280|3100|3160|3200|3170|3250|3310|3290||3290|3280|3290|3330|3310|3170|3110|2990|2940|2860|2870|2950|3050|3090|3160|3280|3360|3330|3330|3360|3440|3430|3400|3440|3280|3180|3180|3200|3200|||3140|3220|3270|||3200|3250|3360|3340|3390|3410|3370|3400|3320|3400||3460|3480|3380|3390|3330|3260|3170|3250|3130|3030|2930|2810|2740|2760|2720|2710|2610|2590|2570|2630|2630|2540|2500|2500|2410|2450|2430||||2460|2500|2500|2540|2390|2400|2430|2410|2370|2390|2330|2280|2280|2240|2220|2260|2240|2220|2270|2170|2190|2200|2220|2110|2180|2230|2300|2380|2270|2320|2350|2400|2210|2210|2370|2470|2520|2530|2580|2630|2690|2720|2730|2740|2770|2770|2770|||2770|2790||2770|2800|2800|2800|2720|2770|2760|2720|2690|2620||2740|2740|2770|2800|2800|2840|2840|2760|2730|2750|2800|2830|2830|2830|2800|2820|2850|2810|2800|2780|2770|2730|2690|2720|2710|2750|2810|2750|2730|2750|2830|2840|2810|2710|2730|2770|2860|2990|2960|2760|2650|2540|2500||2440|2560|2530|2510||||2390|2340|2310|2330|2330|2380|2420|2470|2490||2480|2500|2480||2490|2480|2480|2460|2420|2410|2290|2230|2240|2250|2090|2160|2250|2240||2100|2090|2240|2300|2030|2010|2110
06411|943661|/equities/bank-dinar-ind|JKSE|230.34|247.48|264.61|283.65|304.59||327.43|350.27|375.02|401.67|430.23|418.81|335.04|270.32|217.02|218.92|194.17|172.28|178.94|192.27|205.6|220.83|171.33|172.28||173.23|166.57|172.28|171.33|162.76|160.86|162.76|162.76|162.76|162.76|159.91|163.72|171.33|174.19|171.33|170.38|172.28|175.14|173.23|173.23|174.19|174.19|172.28|172.28|174.19|175.14|170.38|171.33|175.14|||164.67|173.23|169.43|||171.33|170.38|173.23|172.28|171.33|173.23|173.23|172.28|175.14|175.14||177.99|177.99|178.94|175.14|173.23|176.09|177.04|177.99|177.99|177.04|177.99|177.04|177.04|177.04|177.99|177.04|177.04|171.33|177.04|190.37|203.69|217.02|232.25|178.94|192.27|205.6|203.69||||217.02|209.4|205.6|203.24|210.57|210.57|210.57|210.57|203.24|203.24|205.08|217.89|214.23|228.88|197.75|192.26|195.92|199.58|194.09|178.53|186.76|197.75|195.92|208.74|217.89|232.54|225.22|205.08|219.72|217.89|219.72|234.37|227.05|221.55|205.08|214.23|223.39|238.03|216.06|219.72|||219.72|219.72|223.39|212.4|210.57|||221.55|225.22||225.22|210.57|210.57|223.39||239.86|225.22|217.89|232.54|232.54||219.72|232.54|249.02|250.85|269.16|230.71|230.71|238.03|||228.88|228.88|228.88|245.36|232.54|232.54|247.19|265.5|274.65|247.19|206.91|||154.72|152.89||151.98|151.98|142.82|||135.5|133.67|129.09|||109.86||116.27|116.27|123.59|128.17|128.17||133.67|139.16|146.48|151.98|||||160.21|172.12|172.12|181.27|190.43||190.43|203.24||||216.06||228.88|243.53||260.01||247.19|265.5||269.16|269.16|274.65|274.65|260.01|241.7||258.17|276.49|258.17|274.65|283.81|228.88|230.71
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|170.26|177.91|191.3|204.7|220||235.3||||||252.52||188.43|167.39|124.35|107.13|103.3|90.87|96.61|103.3|76.52|71.74||68.87|69.83|69.83|69.83|66.96|66|67.91|65.04|66.96|66|66|67.91|68.87|69.83|71.74|71.74|69.83|68.87|71.74|74.61|76.52|75.57|75.57|73.65|73.65|75.57|72.7|71.74|72.7|||70.78|66.96|67.91|||66.96|69.83|73.65|66|66.96|66|65.04|65.04|66.96|64.09||66|64.09|64.09|65.04|65.04|63.13|62.17|66|66.96|65.04|66|67.91|63.13|64.09|66|59.3|59.3|63.13|55.48|56.43|56.43|53.57|55.48|58.35|61.22|65.04|48.78||||47.83|48.78|48.78|49.74|51.65|49.74|49.74|48.78|48.78|50.7|53.57|57.39|47.83|48.78|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|48.78|48.78|48.78|48.78|47.83|49.74|48.78|49.74|49.74|49.74|||48.78|48.78||47.83|47.83|48.78|48.78|48.78|47.83|47.83|48.78|48.78|47.83||47.83|48.78|47.83|47.83|48.78|48.78|49.74|49.74|48.78|50.7|49.74|50.7|49.74|49.74|49.74|52.61|52.61|54.52|50.7|47.83|47.83|47.83|47.83|47.83|47.826|47.826|47.826|47.826|47.826|47.826|48.783|47.826|47.826|47.826|47.826|47.826|49.739|48.783|47.826|47.826|47.826|47.826|47.826||47.826|47.826|47.826|47.826||||47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826||47.826|47.826|47.826||47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826||47.826|47.826|47.826|47.826|47.826|47.826|47.826
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|330.799|352.644|378.651|406.737|436.905||468.112|||||501.4|402.576||322.477|275.666|220.533|176.842|174.762|171.641|172.681|166.44|166.44|163.319||166.44|165.4|169.561|176.842|174.762|163.319|171.641|137.313|146.675|140.434|150.836|161.239|172.681|185.164|198.688|202.849|200.768|200.768|198.688|159.158|147.715|132.112|106.105|85.3|87.797|89.878|89.045|88.213|82.388|||88.213|94.455|97.367|||103.193|105.065|99.864|79.891|64.079|52.845|54.093|54.509|54.925|55.757||57.422|58.67|51.596|50.348|50.348|49.516|50.348|52.012|49.1|49.932|49.516|49.932|50.764|51.18|50.764|52.012|50.348|53.677|53.677|53.677|54.093|57.838|61.999|64.079|57.422|46.187|34.328||||32.456|30.999|33.288|31.624|33.288|33.704|36.201|37.657|36.201|36.201|37.033|39.738|37.865|33.496|33.08|33.08|35.368|29.127|28.919|28.711|29.335|30.167|28.919|28.919|28.711|30.167|28.087|30.167|30.583|29.543|27.671|28.711|28.711|28.503|30.375|30.791|30.583|30.583|32.664|32.04|32.04|31.832|32.456|32.04|33.08|32.872|32.872|||32.664|32.872||33.496|32.872|33.496|35.16|32.872|34.744|30.375|25.382|25.59|26.006||27.046|27.671|28.087|27.463|28.295|27.879|29.335|31.416|30.583|25.59|26.006|27.046|28.919|27.463|28.711|30.791|33.08|35.368|37.865|28.919|21.429|16.644|16.436|17.06|16.852|16.436|17.268|16.644|16.228|16.228|16.436|17.476|18.724|15.604|15.812|15.188|15.188|15.604|16.644|14.98|14.355|13.731|13.731|||13.731|13.731|13.731||||14.355|14.355|13.315|13.731|13.523|13.523|13.315|13.315|13.107||13.315|13.523|14.147||12.067|12.691|13.523|14.355|14.355|14.772|15.812|15.604|15.604|15.604|16.644|17.268|16.436|17.476||17.06|18.1|17.268|17.892|16.644|17.892|18.308
06414|101323|/equities/bank-ina-perda|JKSE|1310|1305|1315|1390|1430||1445|1485|1490|1480|1470|1460|1445|1450|1495|1560|1430|1405|1415|1415|1420|1410|1340|1355||1385|1305|1305|1365|1250|1035|890|860|830|810|770|785|815|875|940|945|950|950|995|1015|1065|985|790|705|695|695|700|695|700|||690|705|705|||700|695|695|680|680|690|685|690|685|685||695|695|700|685|700|700|715|710|690|690|700|700|700|700|705|700|710|700|695|680|700|690|705|690|700|710|710||||705|710|730|710|720|710|760|775|775|780|775|795|790|790|800|800|800|800|805|800|805|805|805|820|825|810|815|810|800|820|825|820|815|800|825|825|825|820|805|810|815|825|855|845|840|845|850|||835|835||830|845|840|840|860|850|845|840|850|845||880|845|845|860|840|845|855|850|840|875|880|900|885|865|870|870|875|940|925|930|930|935|945|950|945|945|970|960|960|965|965|970|970|970|990|995|985|990|985|980|1000|1000|1015||1030|1000|995|1015||||985|1000|995|975|975|985|995|995|980||1000|1045|1030||1090|960|965|975|980|960|995|940|970|995|970|980|970|940||990|925|970|920|970|970|930
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700|560||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|3400|3262.5|3275|3325|3362.5||3250|3212.5|6425|6475|6550|6600|6600|6575|6150|6275|6375|6325|6375|6375|6250|6350|6475|6500||6500|6500|6500|6575|6550|6575|6500|6475|6700|6575|7050|7300|7375|7300|7200|7250|7375|6975|6925|6725|6850|6925|6950|6850|6550|6475|6425|6425|6500|||6325|6425|6525|||6350|6400|6700|6700|6875|6775|6700|6725|6775|6800||6675|6700|6600|6575|6650|6525|6325|6650|6725|6525|6425|6400|6300|6325|6350|6250|6200|6250|6175|6375|6375|6150|6050|5975|5700|6000|5975||||5775|5775|5550|5450|5525|5650|5700|5575|5600|5775|5675|5625|5550|5450|5550|5500|5350|5200|5200|4960|5075|5150|5350|5075|5200|5300|5475|5575|5575|5650|5675|5750|5475|5375|5775|5975|5850|5925|5975|6075|6125|5950|6225|6300|6350|6250|6000|||6100|6150||6025|6050|6150|5975|5800|5800|5775|5700|5575|5500||5800|5700|5850|5875|5600|5700|5425|5300|5100|5175|5275|5275|5300|5250|5175|5250|5275|5050|5075|5000|5000|4990|4950|4940|5000|5025|5150|4790|4810|4880|4820|4900|5025|4720|4890|4690|4910|5275|5250|4850|4730|4860|4620||4470|4290|4110|4100||||4070|3860|3720|3760|3950|4010|4010|4230|4200||4160|4220|4290||4460|4000|4150|4150|4280|4500|4490|4350|4370|4380|4210|4400|4570|4470||4670|4770|5125|5200|5025|4750|4610
06417|101213|/equities/bank-maspion-i|JKSE||||||||||782.13||625.704|501.201|402.238|322.429|341.583|317.96|307.744|328.814|335.198|328.814|335.198|269.436|273.266||264.328|250.281|263.051|242.62|233.681|217.081|224.742|217.081|222.189|238.789|256.666|229.85|224.742|236.235|249.004|254.112|255.389|273.266|293.698|307.744|307.744|312.852|307.744|306.467|311.575|284.759|274.543|257.943|260.497|||274.543|280.928|255.389|||255.389|236.235|217.081|209.419|210.696|191.542|187.711|186.434|188.988|188.988||188.988|191.542|188.988|188.988|190.265|190.265|186.434|186.434|183.88|186.434|188.988|190.265|191.542|197.927|197.927|190.265|185.157|186.434|180.049|180.049|180.049|183.88|183.88|176.219|173.665|172.388|172.388|||||176.219|176.219|276|286|274|274|280|280|298|280|278|294|298||||278|278|262|262|268|264|276|296|264|280|268|262|268|274|288|308|262|276|296|276|288|286|290|278|290|308|312|284|284|282|||294|316||276|276|278|278|278|276|290|310|272|260||264|268|264|272|270|274|274|278|280|282|288|292|304|302|320|306|266|280|284|268|256||244|244|254|254|254|252|252|252|250|250|256|252|252|250|262|280|282|290|284|282|268||286|286|294|300||||300|290|234|242|250|246|254|252|250||252|250|260||258|254|266|278|280|300|322|346|372|400|320|256|270|250||240|240|210|200|||182
06418|101326|/equities/bank-mayapada|JKSE|4460|4790|5150|5525|5925||6225|5400|4730.7598|4431.3398|4012.1599|3877.4199|4072.04|4027.1299|4251.6899|4251.6899|4191.8101|4236.7202|4176.8398|4161.8701|4401.3999|4491.23|4610.9902|4551.1099||4491.23|4386.4302|4371.46|3652.8601|3054.03|3024.0901|2982.1699|2994.1499|2994.1499|2988.1599|2982.1699|2982.1699|2994.1499|2994.1499|2994.1499|3024.0901|3098.95|3233.6799|3368.4199|3607.95|3832.51|4012.1599|4146.8999|4266.6602|4311.5801|4491.23||4610.9902|4610.9902|||4581.0498|4730.7598|4850.52|||4970.29|5149.9399|5149.9399|5209.8198|5389.4702|5329.5898|5329.5898|5269.7002|5209.8198|5209.8198||5090.0601|5030.1699|4790.6401||4790.6401|5060.1099|4790.6401|4745.73|4745.73|4745.73|4760.7002|4760.7002|4775.6699|4775.6699|4790.6401|4491.23|4790.6401|4790.6401|4790.6401|4790.6401|4790.6401|4790.6401|4670.8701|4670.8701|4491.23|4341.52|4131.9302|||||3892.3999|3652.8601|3533.1001||||||||||||||||||||||||||||||3533.1001||||3742.6899||||||||3892.3999|||||||||||||||||||||||||||||||3892.3999||||3892.3999||3892.3999|||||3892.3999||3892.3999|3712.75|||||||3967.25|3622.9199|||||3622.9199|3622.9199||||||||||||||||3892.3999|3892.3999|3353.3999|||||||||3593|||||3593|||||||||||||3832.5
06419|101324|/equities/bank-intl-indo|JKSE|410|414|418|424|422||398|406|434|436|456|458|396|394|390|408|370|366|368|368|370|380|366|370||350|352|352|348|342|340|348|318|314|300|322|346|370|396|394|410|410|412|404|430|434|438|446|440|432|440|380|378|390|||346|370|396|||318|340|296|286|284|276|278|272|272|270||286|246|240|238|240|236|230|238|238|238|238|234|232|234|230|230|232|234|230|232|232|228|234|222|220|224|222||||224|224|224|226|222|224|226|222|222|226|224|226|214|208|204|208|206|202|206|204|202|204|206|199|202|206|214|220|220|224|220|226|218|204|218|234|234|234|236|244|232|234|244|242|248|244|216|||204|206||206|206|210|204|202|204|197|199|204|185||198|212|226|242|180|166|164|163|165|163|163|162|163|163|161|163|162|162|163|161|161|161|161|160|161|160|159|159|160|161|161|159|161|157|159|162|161|166|170|161|161|159|154||151|151|149|149||||148|144|140|140|141|140|146|149|148||148|148|149||150|148|145|145|144|144|142|142|148|151|146|147|148|146||152|156|167|161|153|148|139
06420|101327|/equities/bank-mega-tbk|JKSE|5649.5|5605|5782.8999|5871.8999|5916.3999||5901.5|5812.6001|6049.7998|6109.1001|5946|6049.7998|6183.2998|6554|6554|6583.6001|6524.2998|6287.1001|6227.7998|6554|7043.2998|5871.8999|5679.1001|5634.6001||5516|5486.3999|5382.6001|5456.7002|5204.6001|5263.8999|5278.7998|5293.6001|5160.1001|5338.1001|5293.6001|5323.2998|5323.2998|5338.1001|5397.3999|5486.3999|5827.3999|6257.3999|6717.1001|7221.2002|7755|7710.6001|7577.1001|6316.7002|5263.8999|4389.1001|4151.7998|4151.7998|4151.7998|||4270.5|4151.7998|4151.7998|||4137|4181.5|4166.7002|4151.7998|4151.7998|4151.7998|||4270.5|4151.7998||4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4255.6001|4181.5|4240.7998|4255.6001|4240.7998|4270.5|4240.7998|4240.7998|4240.7998|4240.7998|4285.2998|4270.5||4344.6001|4122.2002|4211.2002||4211.2002||4211.2002||||4211.2002||4211.2002|4255.6001|4255.6001|4255.6001|4255.6001|||4255.6001||4255.6001||4270.5|4151.7998|4151.7998|4270.5||4166.7002|4151.7998||||||||4329.7998|||4329.7998|4329.7998|4270.5|4033.2|4314.8999|4314.8999|4077.7|4314.8999||4255.6001|4181.5|4151.7998|4329.7998|4122.2002|||4092.5|||4137|4181.5||4181.5|4181.5|4181.5|4211.2002||4270.5|4270.5|4181.5|4359.3999|4685.6001||3973.8999|3810.8|3796|3736.7|3736.7|||3884.8999|3677.3|3677.3||3677.3|3677.3|3677.3|3721.8|3721.8|3766.3|3766.3|3766.3|3766.3|3796||3884.8999|3707|3677.3|3677.3||3677.3|3677.3|3677.3|3677.3|3647.7|3647.7|3662.5|3796|||3855.3|3855.3|3855.3|||||3855.3|3855.3|3677.3|3677.3||||3677.3|3618|3618||3677.3||3736.7|3736.7|3736.7||3736.7|3662.5|||3855.3|3736.7||3796|||3736.7|3677.3|3618|||3825.6001||3825.6001||3825.6001||3825.6001|3825.6001|3825.6001|3810.8|3810.8
06421|101328|/equities/bank-mestika-d|JKSE|1395|1400|1400|1400|1415||1415|1415|1460|1475|1420|1500|1465|1410|1430|1420|1400|1445|1455|1385|1445|1465|1465|1470||1480|1480|1425|1440||1470|1400|1400|||1440|1460||1400|1400||1400|1440|1440|1450||1450|1450|1425|1450|1450|1445||1490|||1500|1405|1405|||1405|1405|1400|1450|1450|1500|1600|1480|1480|1480||1480|1515|1525|1535|1550|1550|||1560|1560|1560|1580||||||1580|||||||||||||1585||1590||||||1570|||1575|||1575||||1590|1600|||1485|||1485||1390||1455|1405|||1470|1470|1475|1495|1570|1580||||1635|1660|1670|1690|1550|||1500|1600||1580|1500|1400|1400|1400|1400||||1500||1455|||1460|1350|1450|1410||1430|1380|1360|1440|1535|1540|1470|1495|1605|1590|1570|1475|1400|1310|1260|1275|1200|1135|1215|1220|1190|1185|1130|1110|1165|1110|1100|1090|1090|1095|1095|1095|1095|1105|1100||1100|1095|1090|1095||||1095|1095|1095|1095|1095|1100|1100|1105|1095||1095|1090|1080||1070|1090|1100|1100|1095|1100|1100|1095|1100|1130|1140|1140|1140|1140||1150|1160|1170|1180|1200|1210|1230
06422|101322|/equities/bank-icb-bumip|JKSE|91.78|98.54|86.95|92.75|96.61||98.54|105.31|113.03||120.76|89.85|66.66|69.56|67.63|69.56|59.9|53.14|57|59.9|63.76|64.73|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|49.27|48.31|49.27|48.31|48.31|48.31|48.31|||48.31|48.31|48.31|||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|49.27|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|50.24|53.14|48.31|48.31||||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|||48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31||||48.31|48.31|48.31|48.305|48.305|48.305|48.305|48.305|48.305||48.305|48.305|48.305||48.305|48.305||48.305|48.305|48.305||48.305|48.305|48.305||48.305||48.305||48.305|48.305|48.305|48.305|48.305|48.305|48.305
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06424|101329|/equities/bank-nationaln|JKSE|870|885|890|905|860||920|985|1055|1130|1210|1300|1160|930|990|810|790|790|825|755|750|760|755|750||730|750|795|750|730|730|740|740|740|700|715|765|745|745|755|765|760|760|770|770|760|750|755|760|765|770|770|775|775|||825|885|950|||790|790|800|770|795|795|800|810|810|810||780|770|770|780|800|785|790|800|820|805|810|810|830|835|825|795|810|825|840|820|880|905|950|1015|815||820||||||||||||820|825|825|840|855|855||||850|850||845|850|850|850|850||850||855|850||840|825|815|825|830|810|795|800|775|745|725|700|||700|710|||710|730||695|695|720|770|665|675|720|720|770|680||730|780|780||745|750|750|800||680||730||730|730|765|765|775||780||785|790|790|835|800|800|805|805|815|830|810|825||800||800|840|850|880|770||||635|670|705|||||||755|810||800|770|805|840||900|865|||925|975|||1045|1120|1200|||995|850|860||860||855||||||
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|6275|6100|6225|6325|6150||6050|5975|6000|6000|6000|6025|6150|6225|5950|6075|6075|5950|5925|6000|6025|6150|6350|6225||6200|6200|6225|6300|6300|6275|6300|5900|5850|5550|5775|5975|6075|6225|6275|6425|6425|6225|6300|6325|6450|6525|6500|6525|6475|6425|6400|6500|6375|||6175|6300|6450|||6250|6300|6600|6650|6675|6675|6500|6575|6575|6600||6650|6650|6350|6350|6350|6250|6000|6350|6300|6050|5950|5900|5675|5750|5725|5750|5675|5650|5375|5475|5325|5100|4960|4830|4620|4670|4660||||4740|4850|4850|4860|4880|4810|4890|4810|4780|4950|4760|4670|4640|4670|4670|4670|4620|4510|4570|4440|4510|4540|4600|4330|4420|4540|4590|4740|4720|4870|4940|5050|4870|4680|5025|5250|5250|5225|5350|5225|5175|5100|5250|5300|5325|5275|5100|||5050|5050||5000|5075|5125|4780|4620|4620|4640|4630|4560|4440||4600|4590|4680|4650|4610|4710|4670|4680|4540|4670|4700|4710|4720|4750|4670|4730|4800|4600|4610|4560|4590|4540|4580|4590|4580|4550|4740|4380|4470|4480|4500|4550|4610|4200|4470|4210|4520|4860|4830|4250|4140|4130|3970||3830|3660|3630|3630||||3600|3520|3330|3340|3540|3720|3660|3800|3800||3830|3840|3920||4100|3760|3820|3800|3800|4020|4020|4030|4100|4160|3980|4200|4150|3990||3990|4010|4310|4290|4010|3850|3680
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||||2650|2450||2240|2270|1975|1975|2020|2100|2220|1900|2040|2190|1785|1470|1210|1135|||1120|905|||725|590|490|392|314|252|187|139||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06427|101216|/equities/bank-ocbc-nisp|JKSE|915|915|915|900|900||890|900|900|895|900|905|860|870|870|870|850|845|850|845|850|845|865|880||890|880|860|850|845|835|835|830|845|845|810|860|915|915|900|880|900|890|875|885|890|845|820|815|815|845|810|815|820|||820|820|820|||825|805|790|815|830|830|880|865|880|885||925|840|830|810|825|825|810|840|775|760|790|750|735|720|720|720|720|730|725|725|730|725|720|720|715|720|720||||725|725|730|730|735|730|730|730|725|730|740|735|730|735|730|730|730|725|735|725|730|720|720|725|735|740|745|740|745|745|745|745|730|705|745|750|745|740|750|755|745|755|755|750|745|760|725|||720|720||720|720|710|715|710|705|700|695|695|700||700|705|715|720|715|715|715|730|720|730|735|735|735|730|730|725|735|740|740|730|725|740|735|740|725|725|725|715|720|715|720|715|715|705|705|715|715|765|750|720|715|715|700||700|690|700|700||||705|685|705|690|705|705|700|705|700||700|745|725||740|745|715|710|740|735|705|725|725|745|745|745|755|755||750|735|750|770|780|775|775
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|1135|1105|1120|1135|1115||1130|1140|1095|1120|1155|1210|1185|1220|1145|1160|1140|1105|1115|1130|1125|1120|1135|1160||1125|1115|1085|1120|1145|1100|1035|1000|1020|1000|1005|1005|1025|1060|1080|1090|1100|1070|1115|1130|1140|1170|1180|1190|1225|1210|1160|1170|1100|||1065|1070|1080|||1090|1085|1145|1165|1170|1150|1090|1105|1095|1095||1120|1115|1065|990|1000|980|990|1010|1010|990|995|975|940|925|875|875|840|835|825|830|840|815|805|800|785|800|785||||785|800|795|795|795|785|785|780|780|795|795|795|800|785|750|745|745|745|745|740|740|735|745|730|740|750|755|785|765|770|770|785|760|740|780|800|795|800|810|815|805|810|825|835|840|820|815|||810|810||805|810|815|785|775|775|780|790|785|770||805|805|810|810|815|815|830|820|800|815|815|830|840|870|815|800|815|780|790|785|790|795|815|795|810|815|830|820|825|835|820|790|785|720|755|770|805|850|810|760|755|750|740||740|720|680|690||||670|685|680|690|710|730|730|735|715||720|735|735||755|745|750|750|745|770|765|775|780|795|745|765|755|755||750|740|795|785|740|690|690
06430|101332|/equities/bank-panin-sya|JKSE|91|88|90|91|93||91|91|93|100|102|100|100|107|100|107|91|84|86|79|79|83|78|79||78|80|77|80|74|71|70|69|70|64|67|72|76|81|82|82|83|87|82|86|88|88|90|81|82|83|81|81|84|||83|87|91|||90|91|97|82|82|82|82|81|82|78||77|80|78|72|71|67|69|72|71|72|74|69|70|70|71|72|74|79|66|60|64|68|83.3334|89.0411|94.7489|76.4841|57.0776||||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|||57.0776|57.0776||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1570.67|1575.65|1600.58|1565.6801|1530.78||1505.85|1490.89|1555.71|1570.67|1580.64|1590.61|1570.67|1585.63|1580.64|1615.54|1610.5601|1565.6801|1550.72|1555.71|1575.65|1575.65|1610.5601|1565.6801||1555.71|1550.72|1540.75|1565.6801|1545.74|1560.6899|1530.78|1475.9301|1530.78|1465.96|1465.96|1575.65|1630.5|1670.39|1625.52|1650.45|1645.46|1605.5699|1670.39|1755.16|1750.17|1665.41|1685.35|1705.3|1650.45|1605.5699|1605.5699|1605.5699|1625.52|||1545.74|1575.65|1615.54|||1650.45|1630.5|1720.25|1650.45|1585.63|1595.6|1585.63|1550.72|1575.65|1615.54||1421.08|1446.01|1431.05|1446.01|1426.0699|1441.02|1321.35|1416.09|1416.09|1376.2|1381.1899|1301.41|1286.45|1301.41|1296.42|1301.41|1301.41|1296.42|1286.45|1316.37|1226.62|1166.78|1126.89|1106.95|1087|1111.9301|1101.96||||1082.02|1101.96|1047.11|1037.14|1077.03|1052.1|1052.1|1032.15|972.32|967.33|957.36|927.44|912.48|912.48|902.51|907.5|892.54|877.58|902.51|867.61|872.59|877.58|882.57|862.62|887.55|882.57|902.51|937.41|927.44|952.37|967.33|987.28|957.36|932.43|1002.24|1032.15|1027.17|1037.14|1052.1|1077.03|1082.02|1052.1|1116.92|1126.89|1017.19|1012.21|977.3|||952.37|947.39||942.4|947.39|957.36|927.44|917.47|907.5|917.47|912.48|907.5|882.57||932.43|962.35|952.37|972.32|897.52|922.46|917.47|917.47|872.59|907.5|922.46|907.5|912.48|942.4|877.58|887.55|892.54|872.59|817.74|842.68|762.9|762.9|757.91|757.91|752.92|767.88|777.85|772.87|772.87|772.87|792.81|792.81|792.81|772.87|782.84|772.87|787.83|807.77|830|795|780|790|775||760|735|725|705||||690|695|675|680|700|740|755|775|770||770|780|780||805|770|800|855|915|945|935|940|935|930|910|895|905|845||815|800|840|840|820|795|725
06432|101335|/equities/bank-pundi|JKSE|89.2812|91.2012|95.0413|96.0013|95.0413||95.0413|101.7614|105.6014|107.5215|106.5614|109.4415|91.2012|92.1612|92.1612|96.9613|88.3212|82.5611|79.6811|82.5611|83.5211|84.4811|80.6411|80.6411||79.6811|80.6411|80.6411|84.4811|73.921|71.041|71.041|71.041|73.921|71.041|75.841|80.6411|74.881|79.6811|85.4412|91.2012|97.9213|104.6414|112.3215|114.2415|114.2415|110.4015|116.1616|90.2412|67.2009|72.001|76.801|82.5611|88.3212|||94.0813|100.8014|107.5215|||115.2016|122.8817|131.5218|97.9213|73.2668|78.6607|84.504|90.7969|97.5392|104.7311||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|||112.3724|112.3724||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724||||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724||112.3724|112.3724
06433|101333|/equities/bank-pembangun|JKSE|855|850|880|840|835||825|820|830|835|860|865|840|855|845|855|885|810|805|805|810|780|795|785||785|790|790|810|800|800|785|755|790|760|745|770|785|840|765|795|830|840|900|965|845|710|720|720|715|695|695|695|705|||680|700|710|||705|715|755|725|710|710|715|670|675|680||665|675|660|665|660|665|635|675|670|645|630|615|615|620|615|615|620|620|620|615|605|590|580|575|555|560|570||||580|580|570|585|565|565|570|565|550|555|555|540|545|545|525|530|515|515|530|510|510|515|515|505|515|515|525|535|535|555|560|575|560|535|570|590|590|585|585|590|590|595|615|615|580|585|580|||565|560||550|560|570|555|545|550|555|540|535|520||550|555|560|575|530|535|535|535|520|540|545|540|545|550|545|545|560|545|525|545|500|505|500|500|510|505|505|505|510|505|510|520|515|500|505|500|500|510|525|510|510|496|490||488|498|496|490||||486|484|476|474|474|480|484|494|496||505|540|545||560|545|530|540|555|580|545|540|540|545|535|545|545|515||510|510|540|525|500|466|436
06434|101334|/equities/bank-permata-t|JKSE|2001.6|2001.6|1992.9|2001.6|2027.9||1992.9|2010.4|1992.9|1975.4|1992.9|2071.6001|2080.3|2097.8|2089|2167.7|2097.8|2089|2124|2071.6001|2132.8|2185.2|2089|1984.2||1957.9|2001.6|2019.1|1992.9|1949.2|1923|1931.7|2001.6|1914.2|2054.1001|2202.7|2360|2534.8|2097.8|2255.1001|2368.8|2368.8|2333.8|2429.8999|2456.2|2517.3|2569.8|2613.5|2604.8|2569.8|2596|2534.8|2596|2622.2|||2639.7|2683.3999|2744.6001|||2814.5|2797|2360|2325|2290.1001|2351.3|2333.8|2316.3|2272.6001|2202.7||2185.2|2141.5|2150.2|2159|2167.7|2132.8|2089|1992.9|1984.2|1966.7|1949.2|1975.4|1957.9|1966.7|1975.4|1975.4|1975.4|1975.4|1975.4|1992.9|1940.5|1896.7|1861.8|1844.3|1791.9|1853|1853||||1791.9|1835.6|1896.7|1966.7|2106.5|2263.8999|2019.1|2167.7|2325|2491.1001|2674.7|2150.2|1726.3|1381|1188.7|1031.4|1022.7|987.7|1031.4|1013.9|1070.7|1035.8|1062|1088.2|1166.9|1162.5|1166.9|1158.2|1158.2|1158.2|1153.8|1158.2|1153.8|1158.2|1158.2|1158.2|1158.2|1158.2|1158.2|1153.8|1158.2|1158.2|1153.8|1153.8|1158.2|1118.8|1110.1|||1110.1|1114.4||1105.7|1101.3|1066.4|1079.5|1083.9|1092.6|1088.2|1092.6|1101.3|1101.3||1110.1|1105.7|1110.1|1110.1|1110.1|1114.4|1118.8|1118.8|1118.8|1114.4|1118.8|1118.8|1118.8|1118.8|1123.2|1123.2|1114.4|1114.4|1114.4|1105.7|1105.7|1110.1|1110.1|1110.1|1114.4|1110.1|1110.1|1110.1|1110.1|1110.1|1114.4|1114.4|1110.1|1105.7|1101.3|1265|1260|1255|1260|1265|1265|1265|1275||1275|1280|1285|1285||||1275|1260|1290|1240|1235|1240|1250|1225|1225||1220|1225|1225||1235|1230|1225|1235|1220|1235|1220|1205|1255|1225|1220|1215|1225|1230||1110|1110|1155|1150|1105|1060|1010
06435|101218|/equities/bank-qnb-kesaw|JKSE||||||||||318||262|210|156|116|124|104|90|88|93|100|107|102|103||103|101|104|100|98|100|101|100|101|100|98|104|104|105|106|108|108|107|108|106|103|104|106|108|106|106|109|109|108|||106|102|105|||106|106|106|106|106|109|109|102|106|106||106|109|111|111|112|110|114|114|112|112|117|113|119|114|115|113|115|117|118|118|120|122|118|120|120|121|124||||125|123|122|126|126|135|142|133|133|120|89|72|72|70|73|73|68|68|73|69|72|77|71|71|71|71|70|70|70|73|73||73|73|71|71|73|74|77|73|73|72|73|75|76|79|75|||76|76||74|74|74|73|73|73|75|73|74|75||77|76|76|76|74|76|75|72|72|75|72|72|73|74|72|75|73|76|81|67|68|68|68|69|69|68|70|71|69|70|70|69|71|71|76|68|69|74|74|65|65|66|66||63|63|65|67||||65|66|65|69|65|64|68|64|68||65|66|64||64|65|61|62|54|57|61|65|66|68|73|78|78|80||84|85|90|96|103|110|118
06436|101356|/equities/bri-agroniaga|JKSE|1267.02|1262.13|1306.16|1247.45|1218.1||1130.05|1134.9399|1139.83|1188.75|1232.78|1315.9399|1325.73|1345.29|1325.73|1379.54|1384.4301|1232.78|1247.45|1134.9399|1071.34|1051.77|1115.37|1022.42||1032.21|1022.42|1032.21|934.37|807.18|787.61|826.74|787.61|846.31|787.61|846.31|909.91|978.4|1051.77|1130.05|1213.21|1301.27|1208.3199|1296.37|1389.3199|1482.27|1555.65|1550.76|1286.59|1198.53|1193.64|1110.48|1017.53|997.96|||||||||||1012.64||944.15|792.5|802.28|772.93|714.23||635.96|650.63|645.74|645.74|591.93|596.82|528.33|557.69|450.06|436.36|424.62|424.62|414.84|424.62|412.88|412.88|412.88|399.19|383.53|387.44|371.79|365.92|363.96|367.88|360.05|360.05|360.05||||363.96|350.27|342.44|362.01|387.44|414.84|416.8|436.36|448.1|481.37|420.71|336.57|320.91|324.83|324.83|324.83|318.96|307.22|315.04|301.35|299.39|307.22|315.04|281.78|295.48|297.43|318.96|332.65|326.78|336.57|348.31|350.27|311.13|303.3|324.83|348.31|360.05|367.88|369.83|375.7|371.79|371.79|371.79|379.62|371.79|330.7|338.52|||303.3|293.52||273.95|262.21|268.08|236.77|232.86|228.94|230.9|223.07|215.25|211.33||226.99|234.81|252.43|215.25|215.25|225.03|215.25|217.2|215.25|223.07|217.2|219.16|201.55|150.67|146.76|139.91|142.85|147.74|147.74|122.3|120.34|120.34|119.36|120.34|120.34|120.34|122.3|120.34|122.3|124.26|126.21|122.3|123.28|114.47|118.39|122.3|125.23|132.08|133.06|129.15|125.23|121.32|122.3||117.41|116.43|119.36|116.43||||115.45|118.39|115.45|111.54|112.52|120.34|108.6|111.54|113.49||118.39|127.19|97.84||96.86|94.9|94.9|95.88|94.9|96.86|96.86|96.86|99.8|100.77|94.9|96.86|99.8|97.84||96.86|95.88|102.73|102.73|95.88|95.88|93.93
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|4643.8999|4556|4604.7998|4458.5|4468.2002||4517|4468.2002|4614.6001|4653.6001|4643.8999|4731.7002|4682.8999|4712.1001|4595.1001|4614.6001|4614.6001|4673.1001|4673.1001|4673.1001|4556|4517|4556|4595.1001||4565.7998|4536.5|4507.2998|4351.2002|4360.8999|4380.3999|4273.1001|4253.6001|4292.6001|4078|4360.8999|4507.2998|4536.5|4663.3999|4604.7998|4673.1001|4770.7002|4507.2998|4507.2998|4468.2002|4653.6001|4673.1001|4604.7998|4536.5|4282.8999|4175.6001|4097.5|4165.7998|4204.7998|||4068.2|4078|4146.2998|||4058.5|4029.2|4107.2998|4175.6001|4224.2998|4214.6001|4175.6001|4175.6001|4175.6001|4224.2998||4292.6001|4292.6001|4195.1001|4292.6001|4195.1001|4136.5|3990.2|4165.7998|4185.2998|4214.6001|4097.5|3980.3999|3921.8999|3941.3999|3941.3999|3863.3999|3863.3999|3902.3999|3853.6001|4019.5|3902.3999|3600|3473.1001|3404.8|3209.7|3297.5|3297.5||||3278|3258.5|3209.7|3219.5|3160.8999|3170.7|3200|3170.7|3229.2|3278|3200|3112.2|3073.1001|3073.1001|3043.8999|3112.2|3082.8999|3024.3999|3082.8999|2965.8|2965.8|3014.6001|3082.8999|2956.1001|3004.8|3053.6001|3112.2|3141.3999|3121.8999|3180.5|3248.7|3356.1001|3170.7|3102.3999|3326.8|3434.1001|3424.3999|3463.3999|3492.6001|3570.7|3521.8999|3424.3999|3600|3609.7|3648.7|3707.3|3551.2|||3473.1001|3434.1001||3258.5|3248.7|3268.3|3112.2|3053.6001|3034.1001|3034.1001|3004.8|3004.8|2917||3082.8999|3043.8999|3063.3999|3073.1001|3014.6001|3063.3999|3024.3999|3073.1001|2975.6001|3024.3999|3063.3999|3053.6001|3092.6001|3082.8999|3034.1001|3063.3999|3112.2|2956.1001|2965.8|2975.6001|2985.3|2985.3|2956.1001|2965.8|2956.1001|2985.3|3043.8999|2936.6001|2985.3|3024.3999|2975.6001|3024.3999|3053.6001|2829.2|2956.1001|2897.5|2956.1001|3131.7|3219.5|3034.1001|2985.3|3024.3999|3180||2950|2730|2630|2520||||2480|2370|2170|2240|2350|2470|2490|2620|2590||2620|2630|2630||2730|2580|2590|2660|2630|2800|2790|2720|2780|2830|2610|2760|2900|2770||2790|2820|3030|3020|2890|2870|2930
06438|101337|/equities/bank-sinarmas|JKSE|650|630|675|725|750||805|865|930|995|1065|855|685|685|735|720|660|665|670|650|680|645|640|640||625|650|650|680|605|570|570|570|575|520|530|525|530|520|525|530|535|530|530|525|525|530|520|525|525|520|500|494|480|||505|500|505|||505|530|482|452|454|452|442|430|430|440||440|450|480|482|482|482|484|484|488|488|488|482|480|480|474|460|484|486|488|488|488|484|482|484|480|480|480||||488|480|480|478|476|476|480|480|462|482|488|478|478|480|484|480|480|476|478|472|454|478|470|478|478|478|480|480|488|476|478|464|462|496||500|505|500|500|505|505|505|510|510|505|505|510|||505|505||510|505|510|510|510|515|515|510|510|515||515|515|510|515|510|515|510|515|520|520|515|515|510|520|520|510|520|525|525|500|494|510|545|500||500|500|530|525||494|496|505||490|484|468|476|486|496|476|478|470|||476|458|474||||476|468||480|486|488|496|500|474||476|476|480||480|484|484|488|478|478|480|482|460|494|488||500|494||494|494|500|500||505|500
06439|101339|/equities/bank-tab-pensi|JKSE|2920|2910|2910|2900|2890||2890|2890|2910|2920|2940|2940|2950|2960|2890|2900|2900|2890|2890|2850|2890|2900|2900|2960||2860|2820|2850|2880|2820|2820|2790|2760|2760|2630|2690|2740|2780|2800|2890|2950|2900|2980|2940|3120|3180|3200|3220|3200|3190|3190|3190|3190|3180|||3110|3140|3140|||3120|3180|3290|3300|3290|3270|3300|3320|2950|2940||2730|2670|2630|2670|2660|2600|2600|2730|2670|2680|2620|2480|2450|2440|2410|2410|2400|2390|2390|2380|2380|2300|2320|2310|2250|2250|2270||||2280|2260|2270|2240|2240|2250|2250|2270|2270|2290|2290|2290|2230|2230|2230|2220|2200|2180|2200|2150|2190|2190|2150|2090|2160|2120|2180|2210|2220|2200|2230|2250|2180|2050|2200|2310|2290|2280|2300|2330|2320|2370|2430|2430|2430|2410|2400|||2370|2340||2310|2330|2340|2250|2230|2180|2230|2230|2210|2180||2290|2280|2200|2200|2190|2210|2200|2200|2200|2200|2180|2170|2190|2190|2160|2190|2190|2160|2180|2170|2150|2130|2160|2130|2110|2150|2180|2150|2150|2170|2190|2200|2160|2100|2120|2120|2150|2290|2230|2100|2090|2020|1875||1840|1845|1840|1830||||1815|1825|1790|1835|1820|1790|1840|1855|1830||1830|1820|1820||1820|1770|1760|1810|1810|1880|1845|1835|1855|1845|1810|1800|1805|1905||1890|1950|2020|2000|1910|1900|1850
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1935|1925|1965|1970|1975||1990|2000|2150|2110|2130|2120|2150|2130|2070|2110|2100|2000|1930|1880|1860|1875|1930|1855||1730|1740|1735|1790|1790|1750|1730|1740|1675|1570|1625|1700|1710|1780|1800|1860|1865|1800|1830|1855|1905|1870|1905|1910|1855|1810|1805|1810|1820|||1725|1770|1820|||1800|1865|2000|1940|1920|1910|1835|1840|1705|1710||1715|1735|1720|1720|1740|1720|1645|1740|1750|1725|1725|1710|1680|1705|1700|1650|1650|1615|1590|1600|1610|1565|1535|1435|1370|1400|1390||||1390|1390|1430|1260|1285|1290|1310|1285|1315|1350|1325|1260|1230|1235|1225|1245|1240|1210|1235|1200|1195|1200|1235|1145|1175|1200|1250|1315|1300|1340|1380|1380|1330|1315|1410|1500|1545|1555|1565|1585|1580|1575|1590|1585|1565|1570|1525|||1510|1505||1450|1455|1465|1410|1335|1330|1340|1320|1280|1210||1265|1285|1265|1280|1275|1295|1285|1310|1240|1305|1315|1320|1320|1325|1295|1315|1340|1225|1240|1230|1250|1250|1245|1240|1210|1180|1215|1085|1100|1115|1135|1140|1145|1060|1125|1025|1090|1170|1175|1055|975|1010|925||760|810|780|765||||770|760|760|745|745|780|825|860|845||875|875|870||880|825|835|820|830|880|900|880|915|960|900|960|990|920||920|940|1010|1005|920|845|835
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|3630|3650|3780|3740|3890||3700|3670|3760|3650|3920|3970|3950|3930|4100|4050|4000|3980|3890|3830|3970|3770|3790|3760||3390|3360|3400|3420|3410|3420|3560|3600|3550|3400|3400|3400|3340|3470|3590|3730|3800|3600|3570|3630|3660|3720|3750|3740|3790|3860|3810|3880|3930|||3750|3840|3860|||3900|3560|3770|3900|3980|3990|4000|3980|3980|3890||4000|4200|4170|4220|4270|4130|4130|4240|4270|4340|4280|4260|4100|4210|4230|4310|4390|4390|4280|4300|4400|3890|3930|3790|3710|3840|3790||||3700|3830|3910|4050|3830|3750|3700|3740|3800|3780|3780|3590|3420|3330|3300|3380|3360|3350|3350|3280|3090|3100|3090|3040|3210|3220|3260|3390|3370|3410|3380|3460|3380|3400|3650|3750|3710|3750|3800|3790|3770|3900|3830|3860|3890|3740|3770|||3870|3850||3870|4010|4020|3860|3870|3620|3600|3580|3630|3410||3450|3430|3240|3180|3190|3250|3210|3200|3160|3190|3190|3220|3210|3210|3200|3220|3220|3090|3140|3140|3140|3130|3180|3160|3060|3100|3220|3160|3240|3270|3250|3260|3160|3080|3190|3130|3000|3180|3380|3170|3150|3100|3050||2880|2700|2520|2360||||2330|2410|2230|2080|2080|2200|2250|2370|2320||2290|2460|2360||2190|1910|1900|1995|2090|2240|2160|2050|2200|2310|2220|2380|2550|2740||2940|2660|2780|2230|1805|1920|1985
06442|101340|/equities/bank-victoria|JKSE|218|234|250|268|288|||||||||308||258|200|175|169|153|161|170|126|124||127|118|118|119|116|119|117|113|112|110|118|117|119|119|122|124|123|125|128|133|134|135|135|129|135|140|123|122|115|||114|122|125|||129|129|129|113|110|109|109|109|107|110||111|108|107|105|107|107|105|106|106|106|106|106|104|104|105|103|102|103|101|103|103|103|103|104|101|100|98||||100|105|104|111|111|110|116|103|99|103|95|72|63|66|61|62|62|64|61|63|64|64|65|65|66|65|66|68|68|67|65|67|68|64|66|68|69|68|69|69|69|69|68|70|67|68|67|||66|66||65|63|65|65|62|61|60|60|60|59||59|63|65|64|61|62|59|63|66|69|68|70|69|70|69|69|67|68|71|69|69|66|68|67|67|69|70|70|69|70|69|70|70|70|70|70|70|72|73|73|72|69|69||69|67|69|67||||67|64|63|63|55|56|58|60|60||59|56|56||56|56|56|56|55|55|55|56|56|58|57|59|59|58||58|58|59|58|58|58|58
06443|101341|/equities/bank-windu-k-i|JKSE|164|163|167|168|161||157|164|174|171|183|196|158|154|153|159|149|143|145|147|146|148|149|150||142|135|135|141|135|130|130|126|125|118|125|134|135|132|141|147|151|149|160|170|174|179|174|182|188|189|175|166|175|||139|140|144|||139|142|151|137|132|132|132|133|135|135||134|130|127|125|125|122|121|124|125|123|123|127|122|121|120|120|120|122|119|120|119|117|118|119|119|118|117||||117|118|116|116|116|117|120|120|120|123|120|121|113|112|113|109|108|105|111|108|110|112|110|104|111|114|116|118|119|121|122|123|121|120|128|131|132|130|132|134|135|135|139|141|140|138|146|||129|126||124|125|129|128|128|127|127|128|131|129||137|134|135|137|135|139|138|143|139|142|147|143|149|151|153|149|145|145|141|133|134|137|138|137|133|130|135|135|129|131|135|131|119|115|116|117|119|121|122|120|117|119|118||118|118|120|120||||116|115|114|112|112|115|115|112|107||105|104|102||107|105|104|107|96|102|103|105|112|117|114|85|87|86||85|85|90|87|82|78|74
06444|101321|/equities/bank-hmp-sauda|JKSE|786.2|830.7|776.3|771.4|736.8||726.9|781.3|835.7|895|959.3|964.2|771.4|761.5|746.7|692.3|717|712|707.1|672.5|682.4|712|692.3|717||766.4|736.8|721.9|721.9||692.3|736.8|667.5|613.1|608.2|637.9|657.6|637.9|682.4|731.8|717|736.8|717|721.9|721.9|736.8|726.9|731.8|731.8||731.8|736.8|731.8|736.8|||731.8|731.8|776.3|||776.3|791.2|776.3|776.3|781.3|791.2|791.2|761.5|776.3|776.3||776.3|781.3|771.4|771.4|771.4|781.3|746.7|746.7|756.5|751.6|751.6|781.3|746.7|751.6|781.3|741.7|776.3|766.4|771.4|781.3|761.5|756.5||810.9||786.2|746.7|||||791.2|786.2|786.2|791.2|776.3|751.6||||801|801|801|801||||||801|791.2||791.2|||791.2|791.2|791.2|791.2|761.5||791.2|771.4|702.1|741.7|791.2||786.2|791.2|791.2|810.9|||771.4|786.2|806|751.6|||751.6|791.2||741.7|791.2|731.8|731.8|731.8|781.3|781.3|751.6|791.2|761.5|||751.6|761.5|791.2||761.5|761.5|766.4|||766.4|766.4|771.4|726.9|746.7|746.7|751.6|751.6|751.6|751.6|741.7||707.1|642.8|652.7|692.3|692.3|657.6|672.5|692.3|702.1|751.6|771.4|761.48|726.87|771.37|721.93|771.37|825.77|815.88|835.66|860.38|860.38||890.05|929.6|939.49|914.77||||929.6||929.6|929.6|890.05|855.43|909.83|964.22|1033.4399||1107.61||||||||||||1186.73|1033.4399|870.27|736.76||791.15||741.71|||791.15|786.21||
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|472.71|505.88|464.41|497.59|522.47||547.34|563.93|563.93|601.25|642.71|675.89|667.59|704.91|692.47||671.74|543.2|435.39|388.12|411.34|431.24|344.99|335.04||340.02|340.02|343.33|341.68|273.67|268.7|275.33|272.01|281.97|270.35|278.65|293.58|303.53|300.21|293.58|295.23|295.23|293.58|291.92|296.89|300.21|303.53|308.5|331.72|356.6|308.5|247.13|247.13|245.48|||247.13|243.82|245.48|||248.79|247.13|248.79|248.79|247.13|253.77|267.04|286.94|308.5|331.72||354.94|315.14|252.11|253.77|257.09|257.09|253.77|253.77|258.74|255.43|255.43|263.72|262.06|263.72|263.72|263.72|260.4|267.04|267.04|268.7|262.06|268.7|268.7|275.33|290.26|296.89|301.87||||303.53|323.43|296.89|309.08|293.09|314.41|337.5|355.27|310.86|248.69|239.8|241.58|243.36|239.8|239.8|239.8|239.8|238.03|238.03|239.8|239.8|243.36|238.03||238.03|223.82|238.03|238.03|238.03|238.03|239.8|238.03||239.8|236.25|239.8|241.58||241.58|239.8|243.36|245.13|243.36|245.13|243.36|243.36|259.34|||259.34|259.34||248.69||261.12|264.67|257.57|257.57|255.79|255.79|255.79|266.45||266.45|266.45||266.45|266.45|268.23|257.57|262.9|268.23|259.34|266.45|268.23|264.67|259.34|257.57|250.46|257.57|257.57|252.24|239.8|227.37|216.71|211.38|214.94|222.56|218.85|226.27|239.26|233.69|229.98|213.29||226.27|228.13|207.73|204.02|207.73|207.73|207.73|207.73|205.87|205.87|204.02||207.73|209.58|204.02|205.87||||204.02|204.02|209.58|204.02|205.87|204.02|204.02|217|204.02||204.02|218.85|220.71||233.69|250.38|248.53|252.24|250.38|252.24|242.96|237.4|254.09|259.66|250.38|259.66||||||265.22|268.93|261.51|242.96|259.66
06446|101342|/equities/baramulti-suks|JKSE|1590|1600|1600|1630|1570||1485|1485|1485|1505|1545|1490|1500|1505|1550|1555|1590|1600|1600|1610|1610|1615|1615|1570||1570|1530|1535|1600|1590|1590|1500|1560|1550|1440|1540|1555|1560|1560|1635|1640|1640|1645|1630|1600|1600|1625|1620|1620|1590|1610|1600|1660|1685|||1695|1700|1700|||1690|1680|1710|1700|1690|1725|1740|1750|1740|1700||1755|1760|1745|1745|1720|1680|1670|1685|1580|1480|1490|1450|1435|1445|1415|1400|1385|1370|1380|1380|1380|1345|1380|1385|1350|1355|1370||||1370|1390|1365|1360|1410|1415|1410|1390|1370|1355|1420|1400|1400|1390|1395|1400|1395|1400|1400|1410|1410|1385|1385|1400|1405|1390|1490|1400|1405|1410|1430|1460|1460|1395|1465|1485|1515|1515|1430|1415|1395|1390|1430|1445|1445|1550|1560|||1675|1400||1380|1350|1300|1300|1275|1275|1275|1275|1300|1270||1330|1335|1300|1290|1320|1265|1265|1270|1295|1300|1335|1330|1320|1375||1430|1320|1300|1300|1300|1385|1355|1455|1440|1435|1375|1470|1440|1545|1500|1460|1495|1465|1465|1480|1480|1350|1430|1500|1215|1215|1185|1210||1225|1230|1240|1215||||1200|1290|1325|1260|1260|1200|1205|1205|1295||1390|1490|1600||1590|1600||1600||1600|1550|1555|1670|1780|1695|1800|1650|1675||1800|1895|1800||1850||
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|1015.72|1005.77|1025.6801|1020.7|1055.5601||1010.74|995.81|1020.7|1020.7|1020.7|1060.53|1085.4301|1060.53|1095.39|1050.58|1030.66|1075.47|1015.72|1040.62|1050.58|1085.4301|1155.14|1180.03||1165.09|1150.16|1140.2|1185.01|1160.12|1110.3199|1110.3199|1140.2|985.85|881.29|926.1|990.83|1055.5601|980.87|1015.72|1065.51|1055.5601|995.81|1070.49|1140.2|1155.14|1170.0699|1175.05|1175.05|1165.09|1125.26|1135.22|1155.14|1105.35|||1095.39|1135.22|1204.9301|||1219.86|1204.9301|1264.67|1244.76|1254.72|1254.72|1244.76|1239.78|1224.84|1189.99||1209.91|1214.88|1115.3|1120.28|1115.3|1080.45|1045.6|1110.3199|1130.24|1075.47|1080.45|1040.62|951|956|956|926|931|931|951|956|966|926|931|921|871|901|896||||896|926|921|941|881|896|896|906|911|906|871|836|846|856|851|871|856|841|827|787|682|697|672|637|662|687|697|732|762|782|777|812|727|742|797|812|822|777|817|827|851|836|886|891|891|901|896|||921|926||911|906|921|931|876|881|916|896|886|891||946|946|1016|1090|1170|1180|1175|1205|1245|1250|1245|1245|1275|1235|1215|1220|1185|1155|1165|1175|1145|1145|1155|1165|1145|1160|1185|1180|1220|1155|1125|1205|1220|1200|1190|1220|1195|1220|1309|1309|1319|1334|1334||1344|1270|1265|1260||||1220|1165|1165|1220|1145|1170|1255|1215|1205||1280|1374|1379||1444|1429|1344|1210|1235|1275|1205|1011|961|986|966|991|981|901||941|921|981|996|996|827|742
06448|102974|/equities/batavia-prospe|JKSE||||||||||||716.7||||||720|720|720|720|720|750|733.3||||||||||766.7|||800|||800||||776.7||||776.7|||||776.7|||||||||||||766.7|||||766.7|||||||||||||||||||766.7||||||||||||||||||||||||||||||766.7|800|766.7|766.7|766.7|766.7|783.3|800|800|800|800|800|800|800|800|800|800|800|800|800||800|800|800|800||806.7|806.7|||||||||||||||||||||853.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790||||||||||||||790|786.67||||||786.67||
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|||7400||7550||7550|7550|7550||||||7550|||||||||||||||||||||||7950||8300|||8600|8750|9300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10000|||||||||||||||||||||10000||10000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE|54.97|58.64|55.58|53.14|50.09||48.86|51.92|51.31|51.31|53.14|47.03|47.03|46.42|47.64|47.64|47.64|47.64|47.03|48.25|46.42|46.42|46.42|46.42||47.64|47.64|47.64|48.25|48.86|48.25|48.25|46.42|46.42|46.42|48.25|47.64|47.64|48.25|47.64|48.86|48.25|48.25|49.48|48.25|48.86|48.86|48.25|47.03|48.25|48.86|48.25|48.86|48.86|||49.48|48.86|49.48|||81|81|81|82|83|83|82|81|82|82||82|79|79|81|80|79|76|81|81|84|81|85|82|82|83|86|87|87|84|84|82|86|87|87|88|89|88||||86|86|86|86|86|86|86|82|87|87|85|84|89|88|84|83|82|82|82|82|81|84|81|80|80|81|81|81|81|83|84|84|80|78|82|81|82|78|83|84|81|87|86|81|83|85|83|||85|82||81|81|87|93|99|74|74|70|75|76||78|75|75|73|75|77|77|78|78|76|77|72|77|79|80|78|78|77|80|78|76|77|78|76|80|80|80|81|81|84|85|86|80||80|80|75||79||79|80|80||81|82|82|83||||84|84|82|83|86|82|82|84|84||83|82|82||86|84|82|88|83|71|76|78|83|82|84|85|81|82||84|83|86|86|87|88|86
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|228|238|232|238|238||224|236|230|226|236|240|240|236|224|238|254|258|270|270|270|278|276|280||276|270|250|256|256|254|250|238|238|250|258|250|254|270|288|304|302|306|320|340|330|322|320|296|300|270|246|240|242|||240|240|234|||234|234|250|250|236|238|232|236|236|236||236|250|236|244|240|244|244|238|210|202|197|198|199|200|199|198|197|194|198|197|197|200|202|202|200|199|199||||202|204|204|210|214|222|230|228|230|222|216|208|208|208|218|218|216|216|218|216|214|216|222|218|224|226|220|220|230|246|262|264|262|256|256|274|294|316|338|350|346|344|344|338|330|330|316|||320|316||316|310|308|302|302|290|282|280|270|262||252|256|252|240|232|232|242|242|226|230|232|248|244|244|236|246|244|244|246|246|232|230|230|232|228|244|262|278|296|308|278|280|282|268|236|240|240|250|252|244|246|250|252||248|248|248|244||||240|242|240|234|230|228|236|246|252||246|254|248||244|240|228|232|236|230|240|236|240|246|248|250|240|238||242|240|250|268|268|226|228
06452|101344|/equities/bayan-resource|JKSE|12800|12975|13000|13000|13600||13000|13000|12250|13000|13975|13975|||13500|13250|13275|13025|14000|||14000||13900|||14000|13975|14150|14700|14500|14500|14500||14500|14700|15600|15200|||15600|15600|15500|15800|16000|15875|15900|16000||16000|15475|15475|15475|15475|||15475|14425|14450||||15500||14525|14900|14700|14800|15850|15850|||15800||15750|15850||15500|15500|15500|14400||14500||||14700|14300||14500|13750|13800|13750|13600|13500|13500|12950||12200||||12450||||12500|12500|||12625|||||||||12625||||||||12650|12650|12450|||12500|12500|12300|11175|12000|12000|12000|12600|12650|12600|12950|12850|12500|13000|13500|13100|13600|||13600|13400||13475|13500||13275|13150|13200||14000|13500|13200||13225|13075|12800|12775|13600|13475|13500|13500|12600|12600|11800|11825|12700|12800|12875|12400|12950|13900|13900|14000|12475|12475|12525|12525|12550|12550|12600|12600|12525|13450|13450||13450|13450|13450||13450||13450|13450|13450||||14450||||||||14500||||||||||||||||||||||||14500||||||||14500||
06453|101219|/equities/bayu-buana-tbk|JKSE|1040|1040|1040|1040|||||1100||1100|1040|1080|||1080|1070||1070|1070|1070||1070|||1070|1070|1080||1135|1145|1060|1055|1110|1185|1010|||1050|||1100|980|985|1000|1030|1050||1105|1110|1120|1200||1115|||1115||1120||||1120|1120|1150|||1200|||1200||1200|1250|1200|1200||1020|1050||1100|1100|1050|1045|1050|1010|1050|1100|1110|1110||1160||||||||||||||1160|1160||1160|1165|1140|1140|1140|1195|1195|1195||||1195|1200|1140|1140|1140||1140||1150|1150|1150|1150|1160|1170|1175|||||1180|1075|||1075|1050|1110|1140|1140|1110|1085|||1070|||1050|1050|1040|1065|1020|1025|1100||1155|||1035|1020||1090||1145|1020|1020||1045|1055||1095|1050|1035|1045|1045|960|1010|1075|1055|1045|1035|1070|1075|1045|1045|1025|1035|980|990|1005|1080|1035|995|||1045|1000|1040|995||||1015|1020|1025|1085||||1095|975|975|980|960|1000|975|1000|930||935|945|950||955|925|980|1000|960|985|995|955|965|925|970|975|965|995||1060|1135||1195|995|995|965
06454|101345|/equities/bekasi-asri-pe|JKSE|50|50|50|50|50||50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50||||||||||50|||50|||50|50|50|50|50|50|50|50|50|||50||||||50||50|||50|||50|||50|||50|50|||50|50||||||||50|50|50|50|50|50|50|51|50||50|50||50|50|50|50||||50||||||50|||||50|||50||50|||50|50|50|50|50|50||50|50|50|50|50|50|50||50|||50|||||50|50|50|51|54|57|61|65||50|50|50|||||50|50||50||50|||50||50||50||50|50||50|
06455|101346|/equities/bekasi-fajar-i|JKSE|161|162|164|164|163||158|155|156|155|158|161|162|166|159|163|162|165|167|167|167|166|168|167||162|163|163|165|162|157|158|150|153|141|143|153|158|167|170|178|179|175|180|186|187|189|191|188|186|188|188|185|182|||180|188|188|||192|196|206|204|206|200|200|199|200|206||189|191|189|191|193|186|182|194|193|193|197|186|183|189|175|177|172|168|169|170|172|173|169|167|167|178|177||||181|184|182|179|176|177|182|179|180|174|176|172|173|173|175|176|178|167|172|169|174|183|171|173|175|168|169|181|194|173|157|161|150|152|163|168|154|153|152|157|155|154|147|146|123|125|121|||118|121||122|122|122|124|119|117|120|118|114|115||123|125|128|130|125|126|123|126|124|122|124|133|116|117|117|121|123|119|120|116|117|112|114|117|122|123|129|126|128|129|128|125|129|110|117|115|115|123|132|124|118|115|107||104|104|104|100||||95|100|96|99|102|99|103|109|107||109|111|111||115|108|112|119|120|128|137|147|157|155|140|140|140|140||140|120|120|126|110|106|96
06456|101220|/equities/bentoel-int-in|JKSE|310|314|318|318|318||314|318|314|316|314|318|312|300|306|306|308|298|302|300|296|300|308|304||304|304|310|308|306|304|316|294|292|286|300|300|306|322|342|348|350|344|356|370|366|356|366|386|400|342|338|326|330|||340|348|350|||350|358|358|362|370|374|372|380|364|370||374|368|370|368|366|364|364|372|376|386|372|368|380|386|368|366|362|376|384|354|368|366|354|354|368|368|344||||352|344|348|368|370|370|370|368|330|326|340|350|350|356|358|362|366|382|384|404|432|452|428|430|420|448|480|515|550|500|500|480|505|540|575|615|590|620|615|600|625|610|590|580|464|372|298|||250|250||256|262|246|264|282|242|230|236|238|226||236|240|228|234|234|236|230|238|240|230|234|234|226|228|236|236|234|226|238|232|238|240|240|236|248|234|238|246|246|246|230|242|248|224|232|240|240|256|258|240|238|238|236||236|248|250|240||||256|256|262|256|274|276|278|278|||278||278||256|256|272|272|264|268|250|268|240|252|252|270|226|222||222|236||250|262|278|252
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|95|76|61|49|36||27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|695|695|690|690|695||695|685|680|675|685|685|685|685|690|700|695|700|695|690|695|695|705|715||715|720|715|720|705|700|710|705|725|715|710|735|720|690|675|680|680|675|680|680|680|675|685|680|700|690|690|695|710|||700|695|700|||690|695|705|705|710|720|725|730|725|725||720|710|715|715|720|715|700|710|700|700|695|700|700|710|705|710|690|675|680|690|685|670|670|660|645|635|645||||645|655|640|635|635|630|635|620|610|615|620|625|610|615|610|620|610|585|590|580|575|570|570|560|560|565|570|575|570|570|575|585|570|560|565|560|555|555|550|555|555|550|555|565|550|560|550|||545|555||540|540|545|540|530|530|535|525|515|505||515|510|515|510|505|515|510|510|505|510|505|500|498|500|494|498|496|498|498|498|500|500|505|505|510|505|515|515|520|520|510|515|515|505|505|500|500|510|515|510|510|505|510||500|498|492|490||||486|496|492|492|490|494|492|496|490||498|496|496||500|494|494|492|490|490|484|478|480|482|478|480|484|480||482|472|474|472|472|466|468
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||||50|50|50|||50|50|50|50|||50||50|50|50|50|50|50|50||50||50|||50|50|50|50|50|||50|50|50|50||50|50|50|||50|50|50|50|||50|||50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50||50||||50|50|50|50||||50||||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50||50||50||||||50|||50|||
06460|101349|/equities/berlina-tbk|JKSE|||1195|1225|1160||1140|1190|1200|1200|1170|1225|1200|1230|1200|1180|1180|1150|1150|1200|1200|1200|1200|1195||1230|1175|1140|1150|1150|1175|1175|1175|1155|1100|1155|1030|1055|1035|1030|1035|1035|975|1045|1045|1030|1075|1100|||1150|1150|1150|1120|||1200|1290|1175|||1050|1050|1110||1125|1125||||||1120|1090||||1135|1125|1125|1100|||1100|1130|1150|1130|1150|1140|1135|1100|1090|1140|1120|1110|1105|1125|1130|1135||||1060|1130|1170|1125|1100|1050|1050|1050|1100|1125|1140|1140|1145|1100|1100|1100|1085|1060|1010|980|965|960|940|960||960|965|955||965|985|990|960|925||965||||||975|995|950||||||||||950|970|||930||||||930|930|930|990|930|930||930|||1000||1075|995|||1000||1000|1030||1000|1015|||1090||1170||1230||1215|1245|1305|||1400|1300|1190|1150|1200||1000||1000||||||||1075|1055||1030||||1000||||||1000|||||||||||||||||||||
06461|101350|/equities/betonjaya-manu|JKSE|294|296|296|296|294||294|294|284|298|298|284|290|290|284|284|292|292|290|290|290|294|288|298||308|308|290|308|308|306|306|306|306|300|310|298|316|316|316|322|320|296|296|296|294|300|302|302|296|292|296|290|296|||300|316|330|||272|282|286|286|258|260|252|262|242|242||240|242|234|234|232|228|226|214|220|222|222|224|224|228|202|208|200|196|198|198|196|206|208|200|196|196|206||||208|208|202|200|200|194|200||194|194|200|195|195|193|196|185|179|176|177|176|183|182|179|185|185|185|180|187|187|170|168|168|170|170|178|178|180|175|186|184|185|170|179|187|180|184|175|||175|171||169|172|173|174|163|167|164|165|170|177||180|188|181|183|183|190|190|190|190|188|188|188|185|190|192|191|187|188|189|184|190|180|190|186|200|214|159|142|152|151|150|160|161|153|163|160|156|167|152|155||145|||149|148|140|145||||145|154|146||145|145|150|148|150||151|152|151||150||151|142|142|146|153|153|163|163|160|160|160|162||161|170|170|169|165|130|125
06462|101351|/equities/bfi-finance-in|JKSE|775|770|770|785|815||780|705|685|665|680|680|685|690|685|705|710|725|710|710|725|735|720|730||675|690|680|685|685|670|680|680|700|675|650|695|705|755|760|765|700|645|620|655|585|600|610|620|630|645|620|630|615|||560|560|585|||605|496|486|426|414|412|406|414|404|396||408|398|426|396|398|390|382|396|400|412|400|400|400|428|406|410|388|386|388|388|390|386|386|384|380|392|376||||384|380|378|376|378|380|386|384|384|386|386|394|404|382|382|384|390|380|396|406|396|370|346|344|356|364|360|364|370|374|382|390|382|370|392|410|410|414|424|416|412|410|418|430|414|418|416|||400|360||342|340|360|358|318|284|280|280|280|282||290|274|278|280|270|268|272|268|262|274|276|272|272|276|280|272|270|282|286|286|284|280|282|284|288|286|282|288|286|286|284|288|296|298|300|314|310|322|326|308|306|310|306||320|296|298|280||||282|290|288|288|290|294|292|290|290||290|290|306||328|326|328|330|316|318|314|316|324|324|314|324|330|322||346|312|334|290|278|278|240
06463|1152820|/equities/bhakti-agung-propertindo|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|625|625|625|625|620||615|595|590|590|610|620|620|615|620|625|615|615|625|625|625|640|640|635||635|625|625|630|635|635|645|670|650|645|655|665|660|660|665|690|690|685|685|700|710|710|635|630|630|625|630|635|635|||620|615|605|||610|610|625|610|635|635|640|645|645|640||645|670|670|685|685|690|670|680|680|675|685|685|660|660|645|645|600|565|570|560|570|595|595|585|575|590|570||||590|605|575|590|580|560|535|510|490|488|478|476|478|486|490|492|488|486|496|488|486|492|490|488|494|488|490|482|482|488|486|498|496|490|500|486|464|454|456|460|462|450|438|438|452|456|452|||448|450||456|452|446|446|440|444|450|444|448|440||450|440|440|448|440|438|434|434|438|440|434|442|432|436|436|440|444|442|446|444|446|446|450|440|440|448|452|458|442|422|418|424|424|408|396|400|402|408|396|390|394|388|384||384|380|380|378||||370|370|366|352|350|356|344|330|310||306|306|300||304|302|302|298|298|300|272|280|290|252|187|139||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE|58|60|57|58|60||57|60|58|54|51|51|52|52|51|53|51|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|52|51|51|51|51|51||52|52|50|50|50|52|51|52|52|52|52|53|53|53|51|52|54|54|51|52|53|53|53|53|51|53|53||||52|52|54|54|54|52|55|53|54|54|56|57|56|56|56|55|55|55|54|54|50|53|56|55|57|58|55|57|53|54|56|60|59|60|60|62|60|59|60|61|62|59|63|65|67|65|62|||60|64||64|64|64|65|69|68|69|73|73|67||71|61|59|60|59|62|59|52|54|56|57|59|56|57|57|60|59|57|57|59|59|55|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50||50|50|52|55|50||50|50|||50|||50|50||||50|50||||50||50||50|50|50||
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|91|94|97|90|88||87|91|97|89|87|87|88|87|88|88|88|89|90|91|92|89|90|90||90|91|92|91|92|91|91|89|85|87|90|91|96|98|103|107|106|108|112|110|112|114|108|109|109|109|106|104|102|||103|105|105|||106|106|112|114|115|116|114|113|117|109||104|109|114|113|113|114|112|109|113|111|119|127|127|126|118|113|121|130|110|106|102|98|99|100|99|97|89||||88|90|96|96|96|96|98|90|89|95|98|97|98|98|98|93|99|89|93|100|96|92|88|92|74|78|82|79|81|77|72|77|79|74|72|76|68|67|66|66|66|63|62|65|63|65|60|||60|61||65|69|74|79|84|80|78|74|75|72||77|79|79|80|80|81|82|81|81|86|80|82|83|84|84|85|86|83|84|86|86|83|78|79|76|78|74|75|74|75|80|74|72|71|75|80|85|91|74|71|67|66|66||66|66|64|65||||65|66|69|74|66|67|67|69|70||70|72|71||72|76|74|79|84|90|70|75|80|81|83|86|90|84||82|86|91|97|104|107|114
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|177|168|173|185|169||170|169|170|165|177|171|174|168|170|172|164|173|175|174|173|172|173|185||180|180|175|184|179|163|174|175|165|176|160|160|168|176|169|175|184|197|177|190|193|194|195|196|196|185|186|189|183|||186|186|200|||189|189|198|190|190|190|190|190|197|200||198|202|190|202|204|196|162|174|174|154|153|149|138|148|144|145|147|148|148|148|148|138|137|137|145|144|142||||146|137||147|147|143|144|140|135|135|138|140|140|142|142|143|140|141|142|152|154|160|155|146|155|155|147|155|155|155|151|157|168|150|160|160|163|175|175||180|169|171|170|179|180|182|||184|195||198|199||179|192||190|||190||190|189|179|179|182|185|185|187||193|176|188|176|187|172|170|182|173|167|175|188|176|187|189|170|177|190|165|173|185|179|192|206||208|208|206|210|200|200|175|188|188||190|202|202|198||||185||198|198|||||||||||||||||||||||||||||206|175||180
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|79|80|78|78|80||80|81|80|79|78|80|81|79|77|80|76|76|79|76|75|73|75|79||79|75|72|77|74|75|76|76|76|74|70|75|80|80|80|77|76|80|80|83|81|80|80|82|88|79|79|80|80|||80|80|86|||86|92|87|90|88|87|84|85|78|79||72|77|71|69|70|70|69|71|71|73|69|70|68|68|68|69|70|67|67|68|69|68|60|59|61|62|60||||58|61|62|62|62|66|70|69|72|76|81|87|93|99|74|55|52|52|52|52|51|51|53|52|52||51|50|50|50|51|52|51|50|50|51|51|51|52|53|51|52|52|53|52|53|52|||52|54||55|58|53|55|52|54|54|55|58|53||53|53|56|55|58|54|56|57|53|54|55|57|56|52|53||56|52|53|54|54|56|54|53|53|53|54|52|52|52|52|52|54|52|52|53|52|54|53|52|53|52|52||53|52|51|51||||51|51|52|54|55|59|54|58|51||51|53|54||52|54|53|53|54|52|51|51|52||55|54|52|52||53||55|59|55|55|51
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|1410|1415|1400|1385|1390||1375|1350|1330|1315|1310|1310|1315|1300|1290|1325|1345|1340|1365|1360|1375|1385|1390|1380||1355|1350|1350|1340|1340|1340|1330|1320|1300|1295|1320|1335|1330|1330|1330|1335|1345|1345|1340|1340|1340|1335|1330|1340|1320|1310|1340|1375|1380|||1380|1380|1390|||1360|1360|1365|1330|1315|1320|1320|1330|1325|1325||1335|1335|1335|1340|1340|1340|1350|1325|1330|1325|1330|1350|1345|1330|1340|1350|1370|1365|1390|1400|1395|1395|1395|1385|1370|1370|1365||||1375|1390|1370|1390|1390|1385|1380|1350|1350|1350|1370|1395|1385|1395|1470|1515|1525|1520|1525|1545|1470|1375|1380|1375|1385|1365|1365|1370|1385|1390|1390|1395|1380|1360|1395|1420|1400|1400|1400|1410|1410|1450|1405|1415|1430|1430|1445|||1470|1475||1470|1465|1475|1475|1440|1440|1450|1390|1395|1370||1400|1400|1360|1355|1355|1370|1395|1405|1395|1395|1365|1345|1325|1325|1370|1375|1360|1360|1360|1350|1335|1345|1395|1395|1390|1390|1400|1400|1425|1480|1500|1510|1510|1510|1515|1530|1530|1565|1585|1580|1600|1600|1595||1575|1510|1485|1475||||1475|1465|1450|1435|1380|1360|1340|1340|1335||1340|1440|1525||1550|1535|1545|1540|1545||1545|1545|1540||1545|1545|1550|1550||1550|1550|1550|1550|1550|1550|1550
06470|101353|/equities/bisi-internati|JKSE|1180|1170|1170|1170|1150||1135|1140|1140|1155|1135|1130|1130|1135|1135|1135|1150|1135|1125|1125|1135|1140|1145|1140||1135|1135|1135|1140|1130|1125|1140|1125|1130|1135|1135|1155|1155|1240|1270|1225|1220|1155|1150|1145|1125|1120|1070|1060|1045|1060|1055|1055|1040|||1030|1045|1035|||1055|1040|1115|1080|1085|1055|1045|1065|1065|1040||1060|1045|1025|1020|1045|1020|1020|1045|1020|1015|980|930|910|915|910|910|910|900|900|900|900|905|910|905|905|910|895||||900|900|890|895|895|890|890|900|890|890|895|905|910|910|920|920|920|905|920|950|880|890|890|880|890|890|895|900|905|915|920|915|905|900|920|925|905|895|895|910|910|905|885|875|895|915|930|||900|905||900|905|905|910|905|900|915|915|910|870||840|815|820|815|825|825|830|825|825|820|815|810|815|815|815|820|820|815|820|825|820|825|825|825|840|840|840|850|850|860|870|875|880|885|900|900|890|905|920|940|940|920|895||890|885|885|890||||875|880|885|890|890|890|900|900|900||905|915|920||910|900|900|895|895|910|870|870|880|880|830|815|780|740||735|730|780|725|640|625|605
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50||50|50|50|||||50|50|50||50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06472|943663|/equities/blue-bird|JKSE|1400|1425|1495|1465|1405||1360|1285|1300|1265|1330|1365|1365|1390|1310|1365|1315|1325|1300|1305|1330|1345|1375|1305||1305|1320|1250|1260|1240|1245|1270|1280|1240|1215|1230|1305|1350|1440|1420|1460|1510|1490|1545|1660|1500|1455|1470|1385|1420|1365|1385|1340|1365|||1300|1395|1450|||1500|1590|1645|1520|1425|1425|1415|1440|1420|1430||1465|1480|1480|1345|1215|1165|1150|1230|1215|1205|1220|1180|1180|1220|1140|1025|960|945|955|965|955|850|840|820|815|815|820||||830|860|860|870|875|880|900|900|900|920|905|880|860|870|865|865|865|850|860|860|880|870|870|850|875|910|925|930|930|940|955|950|920|960|1030|1030|1000|1000|1010|1020|1030|1040|1045|1075|1080|1050|1095|||1095|1060||1040|1040|1080|1015|1010|1020|1045|990|990|1040||1115|1125|1140|1120|1095|1135|1075|960|940|985|990|1000|990|1000|1020|1065|1070|1090|1095|1095|1100|1105|1090|1110|1135|1095|1100|1085|1160|1185|1235|1255|1290|1130|1210|1255|1280|1340|1245|1090|1060|1115|1035||960|965|935|900||||845|810|755|785|840|900|915|910|960||950|950|960||970|975|945|955|975|985|995|1000|975|990|990|1015|1015|1015||1015|995|1000|1015|1015|965|915
06473|1062863|/equities/borneo-olah-sarana|JKSE|118|114|114|115|114||112|111|113|113|117|119|122|119|119|121|120|123|127|123|126|127|124|125||122|120|122|125|120|122|117|109|115|119|127|136|146|156|167|179|160|171|183|196|210|224|208|222|165|168|168|165|164|||150|161|173|||185|198|212|195|196|197|199|204|206|210||214|218|198|197|202|184|163|143|141|129|125|125|120|123|115|113|112|111|113|113|111|114|112|109|106|107|105||||108|110|104|106|113|121|113|106|103|104|106|113|120|121|122|129|124|128|135|127|121|125|123|92|81|84|82|82|82|85|85|79|76|80|85|76|76|76|80|83|85|75|75|76|76|76|76|||76|76||75|78|78|77|78|76|78|78|77|78||80|80|80|81|82|81|79|79|79|79|81|80|80|82|80|81|80|80|81|85|87|80|82|88|77|77|77|78|79|79|79|77|80|77|76|80|77|77|79|77|79|79|82||73|75|78|75||||74|76|74|79|73|74|74|75|78||77|77|74||76|78|73|78|83|89|95|102|109|117|125|93|69|71||76|59|60|60|61|56|59
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|98|98|100|100|99||100|100|100|99|91|100|96|99|96|99|93|91|88|88|83|84|86|88||85|85|84|92|90|86|94|100|98|98|99|100|101|102|105|101|101|95|101|98|97|100|100|100|102|102|105|103|105|||108|104|105|||106|103|101|103|104|103|103|103|103|||103|104|100|102|102|103|104|106|106|107|104|104|104|105|105|101|103|106|104|109|109|104|109|105|107|109|106||||107|100|100|100|100|100|101|100|100|102|103|100|100|100|97|89|92|88|96|96|88|80|73|67|69|67|70|70|71|70|70|70|70|70|69|70|73|73|73|73|73|72|74|73|73|73|72|||73|73||72|74|74|75|73|74|74|74|73|68||73|75|78|78|80|84|84|85|82|86|89|81|84|90|100|111|114|110|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06475|101221|/equities/buana-finance|JKSE|500|505|490|494|492||488|496|488|510|545|585|494|490|426|418|400|402|402|402|374|360|310|316||288|282|282|282|282|282|282|276|274|274|274|280|276|276|280|280|280|280|280|280|280|278|280|280|282|302|318|340|364|||368|370|366|||346|346|364|364|364|346|||344|364||368||352|368|366|350|356|364|364|364|366||||368|358|352|362|368|374|358|360|362|366|370|370|342|||||298|304|312|314|332|334|340|340|||338|||||340|338|330||346|336|350|336|||356|||||374||374|374||378|378|380||370|390|372||386|388|388|||372|370||392|420|450|382|382|382|352|368|380|382||||||382||382|384|370|370|386|388|392|||394||378|382|352||370|||396|380|408|||412|420|420|416|426||426||420|428||422|422|412||412||||||||420|380|||||398|404||404|408|||||410||404|||410|430||||422|414||444|398|426|412|428|432|
06476|101357|/equities/buana-listya-t|JKSE|312|314|316|324|312||310|306|304|306|306|310|312|308|306|308|310|310|308|310|310|306|318|316||316|304|324|348|362|368|392|366|372|368|364|384|390|400|404|418|418|416|430|428|426|456|490|474|432|400|390|368|360|||350|330|322|||324|326|334|330|326|322|316|314|310|306||312|314|316|318|318|316|312|320|322|320|326|324|320|324|328|330|332|334|326|326|326|326|326|326|326|324|324||||332|340|330|332|332|328|320|322|324|328|318|316|316|314|312|296|296|298|302|300|302|300|292|280|290|294|302|310|308|316|316|314|304|302|324|330|334|312|310|312|294|284|292|294|292|296|274|||276|278||286|288|284|290|290|288|296|294|300|314||324|320|314|310|308|308|308|314|316|316|320|324|324|324|326|304|306|304|304|302|302|302|308|316|322|300|290|286|280|244|246|244|238|230|208|218|228|242|246|238|244|220|222||218|224|228|222||||218|224|226|236|200|206|206|200|200||189|181|176||178|177|163|157|153|157|155|154|157|160|160|156|159|156||155|152|162|163|160|155|150
06477|101358|/equities/budi-starch--|JKSE|105|106|105|107|107||107|106|109|108|108|108|107|108|105|106|105|102|102|102|102|101|100|100||99|100|100|99|99|98|99|98|97|98|99|100|101|101|105|104|101|100|103|104|107|110|109|111|104|100|100|100|101|||99|103|100|||99|98|99|97|98|100|100|100|102|100||101|100|100|100|100|101|100|101|101|99|101|100|99|100|98|99|99|100|98|97|96|97|99|98|98|99|97||||98|98|97|98|96|93|93|93|94|94|93|93|94|93|94|94|93|93|94|93|92|94|94|93|94|93|94|92|92|92|93|93|93|90|95|96|98|97|99|100|99|100|99|105|105|105|107|||103|97||101|98|93|91|91|90|90|90|87|87||90|91|91|89|88|90|91|89|88|88|88|86|86|86|84|87|86|86|85|84|85|85|86|86|86|85|85|85|85|86|86|87|86|87|87|88|88|87|86|86|85|84|87||87|88|87|86||||87|89|88|88|88|88|88|89|89||88|89|88||91|90|89|90|90|89|89|86|88|89|88|88|88|88||87|88|88|91|83|82|82
06478|955767|/equities/bukaka-teknik-utama|JKSE|885|880|875|875|900||850|860|860|865|890|900|885|880|885|885|900|910|900|880|895|915|875|900||895|900|900|930|915|905|900|850|830|810|850|900|935|955|1010|1010|1000|990|925|970|995|1000|985|1025|1070|1075|1080|1140|1045|||1105|940|950|||925|930|950|905|910|880|880|910|925|925||925|910|900|925|925|905|890|850|800|765|775|765|765|760|750|770|765|715|715|730|720|705|705|725|725|720|705||||700|720|710|710|720|720|720|705|705|710|705|700|710|700|720|740|705|700|735|700|690|685|730|730|690|710|720|715|710|710|715|760|725|735|790|800|800|805|800|800|790|795|800|845|810|800|790|||780|815||730|710|710|710|710|705|705|705|700|685||700|665|680|655|675|725|710|725|740|740|710|705|740|680|680|730|720|745|770|795|760|735|760|815|875|940|790|785|800|810|810|810|835|800|835||835|835|820|805|825|815|870||880|915|980|960||||1030|1000|1035|975|1045|1005|1045|975|975||975|1015|1030||1030|1050|1030|1035||1045|1000|1005|950|1010|1085|1090|1090|1100||1095|1130|1100|1160|1150|1150|1190
06479|1175886|/equities/bukalapak.com-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2750|2710|2710|2740|2730||2600|2610|2680|2710|2710|2710|2730|2720|2710|2680|2630|2720|2740|2550|2560|2560|2600|2600||2590|2550|2590|2610|2560|2480|2410|2490|2610|2580|2590|2680|2760|2700|2770|2860|2880|2850|2950|2940|3000|3040|2860|2910|2850|2820|2680|2770|2790|||2810|2890|2850|||2820|2880|3040|2980|3040|3170|3070|3050|2810|2800||2820|2680|2480|2440|2450|2430|2360|2410|2360|2280|2280|2280|2190|2230|2110|2110|2130|2040|2040|2070|2020|2010|1990|1970|1935|1950|1940||||1960|1970|1960|1965|2000|2010|2050|2050|2010|2050|2030|2020|1985|1990|1965|1970|1950|1970|2000|1970|1985|1970|1990|1950|1980|2000|2000|2000|2010|2040|2050|2050|1970|1900|2040|2080|2110|2100|2140|2150|2100|2040|2130|2130|2130|2120|2100|||2110|2080||2060|2070|2060|2100|2120|2050|2080|2040|2010|1975||2030|2070|2080|2080|2070|2110|2080|2110|2080|2140|2120|2150|2140|2170|2070|2100|2080|2050|2070|2050|2070|2090|2020|2030|2060|2060|2120|2080|2130|2280|2450|2470|2440|2360|2390|2280|2370|2390|2300|2210|2180|2110|2080||1945|2090|2090|2040||||1920|1915|1900|1815|1865|1905|1990|2050|2060||1895|1815|1815||1875|1790|1780|1825|1850|1890|1855|1825|1935|1980|1905|1960|2080|2000||1980|1995|2100|2160|2110|2030|2050
06481|101359|/equities/bukit-darmo-pr|JKSE|51|50|50|50|50||50|50|50|50|51|51|50|50|51|50|50||50|50|51|51|50|50||50|50|50|50|50|50|50|50|50|51|50|51|50|50|51|51|53|51|52|54|51|53|53|50|51|51|52|51|51|||51|51|51|||50|52|51|52|52|53|53|53|53|54||54|53|55|54|55|55|53|54|54|51|51|50|52|50|51||51|50|50|50|51|51|50|50|52|50|52|||||51|51|50|50|50|50|51|51|51|52|52|50|53|52|50|50|51|51|51|50|50||50|51||51|51|50|50|50|52|50|50|50|51|51|51|51|50|50|50|50|51|50|52|51|||51|50||51|51|51|51|51|50|50|51|50|50||50|50|50|50|50|50|53|53|54|50|50|52|50||50||50|52|51|51|52|55|59|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|51|50|51|52|54|53|50|50||50|50|50|53|51|51|
06482|101360|/equities/bukit-uluwatu|JKSE|63|64|66|54|56||55|55|55|56|53|55|54|54|57|53|53|52|53|53|53|52|52|53||51|52|51|51|51|51|52|51|50|50|51|51|50|53|53|53|53|54|54|53|55|53|54|55|53|56|56|54|55|||55|55|58|||59|58|62|62|63|54|56|56|56|56||55|56|58|59|59|59|60|61|60|60|57|58|55|54|55|53|52|55|53|53|55|53|52|53|53|54|52||||52|53|52|52|53|52|53|52|52|51|52|53|53|53|51|52|52|52|52|53|53|53|52|53|51|50|51|52|51|52|50|50|50|50|50|50|52|52|52|53|53|52|52|51|53|56|56|||58|58||57|56|56|57|56|55|56|56|56|54||56|53|54|54|54|54|54|53|52|54|54|57|56|56|56|56|58|58|57|57|57|54|57|55|57|56|55|55|59|62|62|59|61|57|57|60|61|65|57|58|57|56|57||59|61|61|61||||55|54|54|53|54|57|57|58|58||58||58||58|60|60|59|63|67||56|60||60|61|61|57||57|60|56|56|55|56|
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|60|64|68|73|76||77|78|81|81|81|87|83|86|87|84|86|86|82|83|84|84|86|85||87|85|85|86|85|86|85|85|85|86|84|90|96|87|93|92|91|93|98|95|99|97|97|96|99|102|97|99|101|||102|98|103|||100|99|106|113|113|104|103|104|104|104||105|104|103|104|100|102|107|115|115|113|114|116|114|116|116|117|115|116|115|115|119|118|117|120|119|118|117||||119|119|120|121|122|121|123|121|123|124|123|123|120|121|127|124|122|125|124|125|127|128|129|135|137|133|129|133|128|130|132|133|129|126|129|129|129|121|122|122|125|131|131|128|133|130|127|||127|126||128|127|127|125|126|125|130|119|112|120||128|129|131|134|136|137|138|140|142|142|140|146|145|144|145|145|147|148|149|148|146|147|147|146|146|139|141|141|140|144|148|152|152|149|152|151|155|153|158|159|160|162|162||159|159|163|163||||162|160|162|164|163|163|167|179|181||160|154|150||160|148|147|157|150|161|173|185|198|212|218|162||||||||||
06484|101361|/equities/bumi-citra-per|JKSE|67|67|69|68|67||66|65|69|65|67|69|68|71|67|62|64|64|64|65|64|64|65|64||63|64|61|61|61|61|59|58|57|54|56|60|62|64|68|71|70|70|73|73|74|73|74|75|76|75|79|73|74|||75|73|78|||82|88|76|74|72|72|71|69|74|79||59|58|59|63|64|62|63|67|66|55|50|51|51|50|51|51|50|50|50|50|50|50|51|51|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50
06485|101363|/equities/bumi-resources|JKSE|61|60|60|61|61||59|59|59|60|61|61|62|62|61|65|59|62|61|58|60|61|64|65||65|66|65|66|63|56|60|63|67|71|76|81|87|93|99|106|113|121|130|120|105|103|77|79|78|73|71|74|74|||72|73|75|||72|73|78|81|83|70|70|71|69|70||73|70|68|71|59|63|67|71|76|72|57|53|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|51|52|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06486|101362|/equities/bumi-r-mineral|JKSE|72.39|74.14|73.27|75.01|72.39||71.52|71.52|70.65|70.65|71.52|71.52|71.52|72.39|71.52|74.14|73.27|75.01|75.88|75.01|75.01|72.39|73.27|72.39||73.27|71.52|73.27|74.14|75.88|71.52|73.27|73.27|74.14|74.14|68.9|69.78|68.03|68.03|72.39|77.63|77.63|80.24|85.48|84.6|87.22|93.33|73.27|74.14|75.88|75.01|72.39|75.88|75.88|||72.39|74.14|75.88|||71.52|68.9|72.39|76.75|77.63|57.57|53.2|53.2|52.33|53.2||54.08|54.08|53.2|54.95|51.46|53.2|52.33|54.95|55.82|56.69|54.08|54.08|54.95|54.08|54.95|55.82|55.82|56.69|55.82|53.2|53.2|56.69|56.69|54.08|48.84|50.59|45.35||||44.48|44.48|45.35|44.48|44.48|44.48|44.48|45.35|44.48|45.35|44.48|45.35|46.23|45.35|44.48|46.23|48.84|49.72|49.72|47.97|48.84|48.84|49.72|47.97|51.46|53.2|54.95|56.69|51.46|54.95|58.44|47.97|45.35|44.48|47.1|47.1|45.35|44.48|45.35|47.97|51.46|43.61|43.61|43.61|43.61|43.61|43.61|||43.61|43.61||43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61||43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103||43.6103|43.6103|43.6103|43.6103||||43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103||43.6103|43.6103|43.6103||43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103||43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1245|1250|1280|1270|1270||1260|1190|1210|1205|1235|1250|1265|1270|1160|1205|1200|1205|1260|1255|1255|1235|1225|1260||1215|1215|1205|1225|1170|1140|1170|1145|1185|1125|1085|1150|1120|1165|1180|1245|1265|1245|1270|1275|1280|1290|1335|1220|1235|1245|1235|1280|1265|||1225|1260|1275|||1275|1240|1315|1300|1220|1150|1090|1085|1115|1105||1065|1075|1060|1075|1090|1070|1050|1070|1055|1045|1100|1090|1060|1080|1075|1085|1090|1025|1010|1035|1055|990|985|930|870|905|880||||890|890|895|845|835|840|845|795|790|795|795|795|780|780|785|790|780|760|745|740|750|760|755|725|745|775|800|770|750|735|750|755|685|665|715|735|745|750|750|780|780|775|795|780|780|790|760|||740|725||695|705|715|705|685|685|695|690|665|655||690|715|725|730|715|735|720|735|715|745|750|750|750|750|745|765|775|740|745|740|760|725|740|750|770|765|790|770|785|800|815|820|810|760|760|740|755|810|860|825|760|790|670||635|660|690|650||||605|625|605|605|625|605|625|665|665||670|675|680||705|690|690|690|660|685|685|695|745|795|790|845|840|820||845|800|855|830|710|645|650
06488|101365|/equities/bumi-teknokult|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50||50|50|50|||||50|50|50|50|||50|50||50|50|50|50||50|50|50||50||50|50|50|50||||50|50|50||50|50|50|50|50||50|50||||50|50|50|50|||50|50||||||50|50|50|50|50|50|||50|50|50|50|50||||50|50|50|50||50|50|50||50|50||50|50||50|50||||50|||50|50|50||50||50|50|50|50|50|||50|50|||||50||50||50|50||50|50||50|50|50||50|50||50|50|50|50||50|50|50|50||50||50|50|50|50|50|50|50
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06490|1025102|/equities/buyung-poetra-sembada|JKSE|260|256|260|266|262||254|254|258|258|256|274|278|274|276|280|280|292|286|282|302|325|295|301.25||256.25|252.5|251.25|255|255|248.75|242.5|237.5|248.75|250|256.25|268.75|276.25|275|272.5|282.5|286.25|266.25|271.25|275|275|277.5|271.25|275|273.75|272.5|275|285|263.75|||251.25|268.75|273.75|||268.75|266.25|277.5|272.5|272.5|276.25|275|282.5|267.5|270||277.5|270|272.5|253.75|242.5|237.5|237.5|233.75|232.5|228.75|220|217.5|218.75|222.5|222.5|218.75|220|218.75|220|218.75|220|212.5|210|211.25|208.75|213.75|211.25||||212.5|211.25|220|212.5|211.25|212.5|215|215|203.75|200|201.25|200|200|200|201.25|200|191.25|193.75|193.75|188.75|190|190|186.25|180|181.25|187.5|187.5|190|188.75|192.5|193.75|195|181.25|172.5|183.75|190|188.75|185|183.75|187.5|173.75|171.25|172.5|172.5|171.25|170|166.25|||162.5|158.75||157.5|161.25|161.25|161.25|162.5|160|160|158.75|157.5|161.25||170|162.5|161.25|161.25|161.25|162.5|162.5|163.75|163.75|163.75|165|163.75|165|165|162.5|162.5|165|168.75|163.75|163.75|160|162.5|165|163.75|163.75|165|163.75|163.75|163.75|165|168.75|170|168.75|165|162.5|163.75|158.75|163.75|175|178.75|180|172.5|172.5||170|170|168.75|168.75||||168.75|170|168.75|167.5|167.5|172.5|170|173.75|175||186.25|173.75|171.25||175|170|171.25|170|168.75|175|175|172.5|180|183.75|185|178.75|182.5|177.5||180|178.75|187.5|186.25|175|170|170
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|484|520|555|595|635||510|466|460|456|460|460|460|462|462|462|464|464|466|500|418|418|448|448||458|458|458|456|458|456|444|438|428|448|450|450|446|442|386|412|442|474|496|525|560|545|555|565|575|580|595|600|600|||570|575|545|||550|530|530|560|600|580|535|555|505|510||535|575|560|600|590|590|580|595|555|595|610|635|640|650|650|670|625|510|515|496|496|500|468|468|470|380|306||||328|352|364|390|406|406|408|412|410|410|404|400|392|384|382|376|374|364|368|364|360|356|350|344|344|340|340|342|340|340|336|332|328|322|316|316|314|310|310|302|312|328|330|330|320|318|300|||260|238||228|228|228|224|238|238|228|230|228|226||220|200|204|206|206|206|206|204|206|195|195|186|200|200|200|204|206|208|202|202|204|206|206|195|206|195|193|192|191|191|191|191|194|191|191|190|188|190|165|135|124|115|122||121|116|116|119||||109|117|102|101|104|110|113|119|115||115|115|120||128|133|136|142|144|146|156|167|177|188|202|216|216|216||216||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|67|72|77|63|65||62|64|67|66|70|62|63|63|60|61|61|60|61|61|63|62|64|62||62|61|64|64|64|65|64|61|64|68|63|63|66|70|64|60|59|62|60|59|59|59|60|59|56|54|52|53|52|||52|54|55|||54|53|54|54|55|56|55|54|54|55||54|54|54|53|53|53|53|54|56|54|53|52|52|52|51|52|52|52|51|52|52|54|51|51|50|51|50||||50|52|52|51|51|51|50|50|50|51|54|57|61|65|69|53|52|53|51|50|50||||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50||||50||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50
06493|1056519|/equities/campina-ice-cream|JKSE|242|244|244|246|240||240|242|246|242|244|246|248|244|244|248|246|252|256|248|246|248|250|246||240|240|240|244|242|238|246|232|236|250|268|288|308|330|314|308|298|312|288|290|292|296|298|308|294|296|300|304|308|||302|306|312|||310|316|320|330|312|320|318|314|314|334||324|260|262|264|256|258|258|260|262|262|266|264|262|266|260|258|260|260|262|262|260|260|260|260|254|260|256||||258|262|264|262|270|270|270|270|272|270|268|272|270|268|264|266|264|264|272|270|276|286|260|258|266|260|266|282|262|266|262|270|256|258|276|290|294|296|296|300|264|256|268|288|282|226|214|||210|212||208|212|206|208|202|197|197|194|194|197||197|204|204|202|206|204|206|206|208|206|206|206|206|210|210|206|206|208|208|208|206|208|206|208|206|208|210|208|212|216|216|220|220|214|212|216|230|232|210|206|204|210|208||206|204|199|199||||200|198|194|204|206|206|208|200|198||194|194|191||193|192|188|188|187|193|190|187|198|189|183|196|193|186||189|188|202|185|178|165|170
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|388|388|388|408|388||388|388|388|390|390|410|392|410|430|450|398|390|400|422|430|432|464|484||520|418|380|386|392|420|356|356|358|360|380||366|366|364||362|362|370|370||372||||372|372|||||376||376||||380|382|384|386|390|||390|||388|388|388|388|386|392|388|390|390|396|400|398|394|398|394|390|388|386|388|394|394|390|388||386||||||386||386|384||386||||386|386|386||386|386|398||||386|386|384|386|386||400|400|400|406|400|390|390|390|384|390|386|386|388|386|390|388|||388|390|390|386|||386|386||388|360|334|332|330|326|330||354|370||390|332|290|274|294|314|332|356|366|374|374|374|378|378|378||378|378|378|374|376|400|400|384|370|370|370|370|370|378|378|378|378|370|370|362|370|370|368|370|368|388|350||368|388|388|388||||388|388|388|388|388||388||388||||388||||388|388|388|388|388|388|388|388|388|388||398||426|382|382|382|384|386|400
06495|101367|/equities/capitalinc-inv|JKSE|50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|||50|50|||||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|||||50|||50|50|50|50|50||||||50|50||50||50|||||50|50|50|||50|50||50|||||||||50||||||||||50|50|50|||||||||||||50|||||50|50||50|50|||50|50|50|50|50||50||50|50||50||50|50|50|50||||50||50|50||50|50||||50||50|50||||50|50||50||||50|||||||||||50||||||||||||||50|||||||||||||50|50||
06496|101368|/equities/capitol-nusant|JKSE|195|188|202|216|232||248|266|284|304|326|350|280|270|248|266|286|306|328|352|350|376|376|362||386|364|390|372|398|426|458|492||||||394|316|254|204|152|113|113|113|120|116|109|109|106|105|106|106|||112|108|108|||108|106|108|113||106|112|108|108|106||105|105|106|105|108|110|106|108|109|109|104|103|110|108|111|110||114|115|109|111|106|105|112|113|107|112||||114|112||116|116|113||111|116|107|107|114|115|122|113|114|110|117|118|118|121|112|118|121|129|138|138|144|||150|150||153|153|154|154|152|155|||155|148|149|147|125||||123||||123|125|129|133||||124|124||124||124|123|123|123|130|137|147|144|126|133|140|150|161|173|185|185||||||||||||185|186||200|208|||||||||||222|||||||||200|||||||||||||||||||||||||||||||||206
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50||50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50||||50|50|||50||50|50|50|50|50|50|||50|50|50|50|50|50||50|50|50|50||50|50||50|50|50|50|50|||50||50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|50||50||50|||||50|50|||50||50|50|50|||50|50||50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50||50|50|50
06498|101369|/equities/cardig-aero-se|JKSE|302|306|318|290|274||278|290|286|256|256|256|258|258|256|256|250|254|264|250|254|258|258|250||254|250|250|246|234|226|224|228|230|222|218|230|240|256|254|246|250|246|248|250|252|260|248|256|264|250|258|264|266|||270|274|274|||272|288|286|292|296|296|316|270|270|284||304|304|276|222|212|208|210|214|214|214|216|212|214|208|208|204|204|202|206|202|206|200|202|198|200|200|204||||202|206|206|204|204|208|210|210|210|212|210|212|212|212|212|214|212|214|212|210|210|214|200|200|206|208|212|214|220|212|210|208|202|196|210|220|222|224|240|218|216|218|220|218|218|208|212|||208|200||202|208|195|198|200|197|200|192|202|208||220|216|216|204|208|212|224|188|187|189|189|190|191|193|193|191|190|190|192|195|194|195|188|182|189|193|199|198|204|210|214|224|199|200|214|228|170|165|174|174|174|166|175||188|202|216|232||||248|266|284|304|326|350|372|400|430||462|490||||||||525||530|||||||||||||540|
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|296|300|310|290|274||250|276|280|304|326|330|336|338|338|344|336|346|348|356|366|334|304|288||288|302|326|326|324|318|318|330|364|364|370|388|392|412|400|410|410|424|428|410|402|400|432|442|446|460|460|460|464|||468|468|470|||474|472|472|480|484|474|478|472|474|478||478|480|490|494|494|492|492|492|492|490|482|490|494|505|505|515|520|520|530|530|535|535|530|535|560|570|570||||575|550|535|545|530|535|540|540|550|555|570|585|580|595|575|560|570|575|580|580|610|600|615|590|605|590|595|605|600|610|620|600|580|570|605|620|605|605|605|610|600|595|600|615|610|620|635|||605|590||585|585|590|595|590|595|585|610|575|560||565|585|560|550|550|565|575|585|600|560|535|520|520|525|535|535|520|505|520|535|520|535|540|555|560|550|550|545|565|535|490|498|498|480|472|470|472|478|490|494|500|480|460||470|466|470|472||||438|426|434|454|464|432|410|400|418||464|422|384|||||||||||||||||||||||
06500|101370|/equities/catur-sentosa|JKSE|400|400|400|402|398||400|400|400|408|394|402|400|388|392|400|400|410|392|382|390|390|408|400||380|372|370|370|376|376|372|370||370|380|386|380|380|380|382|388|380|380|380|380|380|368|368|358|356|348|372|386|||386|384|370|||360|360|380|370|358|356|378|400|408|372||384|378|358|358|372|366|346|372|370|386|400|384|388|390|390|396|390|396|392|382|372|400|400|334||318|340||||320|320|320|310|316|312|314|306|316|318|318|312|306|304|304|300|308|308||306|306|306|304|312|326|310|320|316|322|312|312|314|328|310|330|320|322|330|330|310|330|310|320|314|304|312|320|||310|310||310|310|298|310|302|302|320|310|330|308||330|324|318|330|334|332|324|324|322|340|||336|340||||350|||346|350|||350|352|364|360|||380|350|368||368|368|366|350|350||350|350|350||350||350|350||||350|350||350||350|368|350||||338|||348|348|350||||350|350||350|350|350|370|||370||350|348|350|350|366
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|165|168|168|169|172||163|168|170|171|174|181|183|184|184|190|189|194|198|199|189|187|188|192||192|202|162|169|166|156|154|152|155|133|141|151|162|174|183|190|192|186|194|202|202|206|204|190|204|214|190|194|194|||178|190|197|||210|224|240|236|210|216|200|206|206|200||193|195|193|196|197|189|190|199|197|198|202|208|194|197|199|190|191|189|190|196|186|188|156|160|152|156|148||||110|110|112|113|116|113|115|109|112|117|112|113|112|110|110|106|103|106|102|100|100|102|102|100|105|107|110|112|111|112|111|114|108|103|110|115|114|116|114|115|118|117|118|116|124|128|123|||123|124||123|130|130|130|131|131|132|130|118|122||126|129|130|130|129|119|118|118|113|115|114|113|115|117|106|106|109|109|97|96|94|95|98|94|94|93|95|93|93|94|95|96|94|92|94|94|95|101|101|96|92|94|92||92|92|92|92||||91|93|92|91|90|91|91|96|96||95|91|94||94|93|92|91|93|95|95|91|95|99|94|97|100|96||95|93|99|102|93|86|83
06503|101371|/equities/central-protei|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50||||||||||50|||||||||||||||||||||50|50|50|50|50|||50|50||50|50|50|50|50|||50|50|50||50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50||50|50|||50|50|||50|50||50|50|50||||50||50|50||50||50||50|50||50||50|
06504|101372|/equities/centrin-online|JKSE|254|230|226|214|216||208|177|183|181|179|181|188|190|188|196|182|187|170|170|165|164|167|168||168|163|165|169|178|158|156|156|159|150|152|160|160|169|170|180|171|170|154|136|136|140|138|144|140|143|146|146|146|||142|143|148|||147|142|145|143|148|151|150|157|135|136||133|134|135|137|135|137|132|140|140|135|130|132|132|132|132|130|129|126|128|129|129|129|133|134|126|129|134||||129|128|129|130|127|132|132|133|134|138|133|135|133|136|135|137|134|133|135|133|139|143|138|143|130|133|124|130|125|130|133|135|125|121|130|132|135|136|133|133|142|147|155|160|155|151|147|||151|147||144|150|143|150|152|143|138|128|106|103||110|114|110|105|97|94|94|99|100|98|95|93|95|102|89|89|91|88|88|88|90|81|81|79|79|77|80|82|82|78|70|67|61|60|62|61|61|57|56|56|53|53|53||54|53|55|56||||53|53|53|54|53|53|54|54|54||54|55|54||56|54|54|54|55|54|55|59|56|52|53|53|52|52||52|51|54|57|50|50|51
06505|101374|/equities/champion-pasif|JKSE|348|346|348|346|344||346|344|340|338|348|346|346|344|346|346|344|346|346|346|346|350|348|348||346|348|344|346|350|340|348|342|342|340|334|340|344|350|346|348|348|348|348|348|350|352|360|354|352|350|350|352|356|||354|354|352|||352|350|350|352|350|350|352|348|348|352||354|346|354|354|350|354|346|346|354|346|350|356|350|358|348|342|346|334|338|338|334|330|324|328|318|318|320||||322|328|320|318|320|318|318|314|316|318|316|318|312|318|318|320|318|310|318|312|314|320|320|318|320|312|320|312|318|310|316|320|312|300|322|340|334|336|332|336|340|328|342|354|346|338|338|||318|312||310|306|324|316|302|282|278|280|280|274||272|272|268|274|270|268|270|264|260|260|276|266|266|264|260|260|260|264|266|270|262|254|256|256|256|252|248|248|252|250|250|250|246|246|246|236|246|246|246|244|246|244|240||240|242|238|238||||232|230|236|236|238|240|240|236|238||240|242|240||240|236|240|232|234|228|234|236|232|238|234|232|232|230||230|218|234|230|210|210|210
06506|101375|/equities/chandra-asri-p|JKSE|2478.21|2455.52|2415.8201|2387.47|2398.8101||2240.03|2160.6299|2166.3|2137.95|2206|2217.3401|2217.3401|2177.6399|2211.6699|2251.3701|2234.3501|2319.4199|2325.0901|2330.76|2364.79|2489.55|2546.26|2540.5901||2455.52|2438.51|2557.6001|2512.23|2478.21|2438.51|2427.1699|2398.8101|2410.1499|2308.0801|2347.77|2347.77|2347.77|2313.75|2353.4399|2364.79|2347.77|2336.4299|2336.4299|2296.73|2302.4099|2291.0601|2257.04|2285.3899|2279.72|2245.7|2171.97|2132.28|2115.26|||2058.55|2120.9399|2126.6101|||2075.5701|2081.24|2058.55|2058.55|2064.23|2143.6201|2154.96|2211.6699|2262.71|2257.04||2234.3501|2217.3401|2211.6699|2211.6699|2194.6599|2154.96|2109.5901|2098.25|2103.9199|2035.87|2013.1899|1990.5|1984.83|1967.8199|1973.49|1945.14|1916.78|1905.4399|1911.11|1888.4301|1888.4301|1882.76|1848.73|1826.05|1803.36|1803.36|1803.36||||1814.7|1814.7|1792.02|1769.34|1746.65|1752.3199|1746.65|1746.65|1769.34|1775.01|1780.6801|1780.6801|1763.67|1780.6801|1769.34|1769.34|1752.3199|1712.63|1650.25|1633.23|1633.23|1633.23|1633.23|1616.22|1587.87|1570.85|1576.52|1587.87|1587.87|1587.87|1570.85|1559.51|1542.5|1491.46|1548.17|1570.85|1565.1801|1548.17|1576.52|1582.2|1627.5601|1616.22|1610.55|1604.88|1599.21|1616.22|1644.58|||1667.26|1678.6||1684.27|1672.9301|1678.6|1667.26|1678.6|1667.26|1672.9301|1661.59|1672.9301|1672.9301||1661.59|1610.55|1542.5|1577|1690|1645|1633|1628|1611|1611|1599|1594|1560|1525|1508|1503|1531|1537|1525|1560|1548|1491|1491|1463|1469|1486|1508|1531|1554|1542|1537|1554|1565|1497|1525|1588|1577|1605|1577|1628|1662|1656|1679||1662|1656|1616|1622||||1571|1486|1440|1486|1520|1588|1650|1690|1815||1849|1928|1956||2036|2013|2002|1956|1962|1951|1928|1786|1775|1792|1747|1724|1713|1690||1673|1650|1639|1656|1554|1299|1191
06507|1084856|/equities/charnic-capital|JKSE|284|280|280|282|284||286|288|294|294|302|286|288|288|288|294|294|278|266|282|280|278|272|292||272|266|286|286|266|264|268|268|262|258|260|258|262|258|270|272|292||312|292|282|284|272|280|282|278|278|276|276|||270|284|288|||276|296|288|290|292|288|284|304|320|340||320||||324|304|310|306|310|308|308|300|322|302|||||||310|304||310|298|276|296||||300|300|310|310|300|308|316|320|300|282|302|304|308|310|||330|||330|310||||||||316|||318|298|||||||300|302|298||312|314|||||318|322|||||336|302||306||||||308|308|302|324|324||||||||||||||||||348||||318||||316|||326|320|||||324|348|318||308|320||||||||334||334||318||||||338||326|308|330|||344|||||326||330|342||348|304|||306|280|
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|6750|6700|6700|6650|6775||6850|6600|6300|6350|6300|6375|6300|6250|6150|6100|6050|6050|5950|6200|6075|6200|6325|6125||6075|5950|5900|5900|5875|5775|5775|6000|6100|5750|5800|6125|6200|6350|6350|6350|6400|6425|6675|6625|6650|6425|6400|6500|6700|6425|6425|6475|6475|||6525|6600|6775|||6600|6650|6975|6600|6850|7000|6725|6600|6275|6300||6400|6300|6375|6325|6450|6325|6075|6500|6625|6425|6600|6450|6475|6400|6525|6700|6775|6650|6775|6700|6675|6400|6400|6250|5850|5950|5825||||5850|5925|6000|6000|5975|6000|6025|5950|5825|5975|5950|5975|5950|6000|5900|5725|5750|5725|5800|5675|5775|5950|6075|5900|6100|6025|6200|6350|6025|6000|6025|6200|5900|5600|6000|6200|6075|6100|6150|6150|6250|6300|6225|6250|6100|6100|6125|||6225|6375||6250|6175|6200|6300|6275|6250|6275|6200|6250|5925||6225|6200|6200|6175|6000|6100|5925|6000|6025|6125|6175|6175|6325|6150|6000|6050|6350|6350|6500|6025|5675|5575|5575|5525|5525|5550|5650|5600|5700|5675|5550|5950|5925|5700|5800|5600|5575|5825|5800|5750|5900|6000|5800||5775|5200|5075|4860||||4690|4910|4810|4960|4800|4600|4640|4500|4370||4290|4300|4300||4600|4370|4300|4120|4080|4310|4110|3940|4050|4240|4140|4450|4640|4320||4370|4540|4880|4840|4850|4890|4750
06509|102979|/equities/chitose-intern|JKSE|248||248|240|236||250|252|240|240|240|228|242|252|242|238|232|236|236|244|234|234|234|250||232|238|230|240||220|220|220|220|220|216||230|230|238|238|254|254|242|242|228|234|230|244|238|246|262|280|240|||240|242|242|||242|232|248|242|242|244|262|234|250|240||240|246|246|246|234|234|234|234|244|230|230|238||240|240|240|238||240|240||246|258||258|246|264||||230|230|246|246|246|||||248||240|250|234||220|220|||236|236|236|238|238|||248|248|248|248|246|248|228|228||242|254|242|246|242|242|242|250|252|248|250|250|||252|252||252|244|252|252|250|252|254|244|250|252||258|258|258|260|270|250|248|244|246|244|246|248|250|250|248|252|250|246|246|252|250|254|254|256|250|254|252|248|260|258|258|258|256|248|258|258|262|270|264|258|268|274|276||252|270|268|270||||270|270|260|266|270|276|278|280|280||276|280|270||270|262|270|270|272|268|270|270|270|258|268|270|272|258||274|278|278|260|278|278|
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|705|700|705|710|700||700|695|700|700|705|715|710|715|715|735|715|715|715|715|715|720|735|750||715|710|705|720|720|710|715|710|720|695|695|725|720|750|755|775|790|800|770|735|745|735|750|760|770|755|730|730|725|||710|720|725|||730|740|795|775|770|740|690|690|700|695||695|710|695|725|725|720|700|725|720|730|760|720|715|730|655|630|625|625|625|625|625|620|625|615|595|610|590||||600|595|590|590|600|595|605|590|595|595|600|600|600|585|580|580|570|575|580|570|575|580|580|570|575|585|585|595|595|595|605|610|590|560|600|615|615|615|615|630|630|630|600|605|610|610|620|||615|615||620|630|630|640|625|635|635|640|640|640||655|655|595|610|600|600|600|600|600|600|590|580|590|590|595|600|605|605|605|590|595|590|585|595|610|615|620|625|635|645|640|655|645|640|635|640|650|655|650|640|640|640|640||595|595|595|595||||575|575|585|590|600|600|595|600|600||605|615|645||690|635|645|675|675|660|670|690|660|610|595|595|600|605||630|615|660|600|585|585|580
06511|1159433|/equities/cipta-selera-murni-pt|JKSE|1730||1730||||||||||1730|1395|1345|1345|1345|1345|1310|1325|1325|1275|1230|1225|||1230|1185|1135|1145|1155|1110|1100|1100|995|920|870|840|800|795|750|700|655|610|580|600|645|645|650|605|610|600|600|600|||540|530|530|||530|500|520|520|530|530|540|545|530|525||525|525|515|525|545|555|510|494|500|500|496|505|540|560|600|600|645|650|630|540|530|540|540|540|520|525|530||||520|520|525|525|525|486|488|490|482|500|496|440|360|354|344|344|338|340|310|306|294|298|246|234|236|230|226|228|222|220|220|214|216|206|220|216|220|220|216|216|208|210|212|212|202|206|206|||202|204||202|214|200|210|200|194|208|208|210|208||208|204|206|214|216|218|212|224|228|210|216|216|210|220|228|240|230|216|230|218|||||206|208|208|202|200|197|191|191|191|189|188|189|190|193|191|190|190|193|195||190|193|195|184||||179|179|177|177|177|177|177|177|177||177|175|178||180|175|175|169|164|172|172|172|183|190|181|184|177|184||197||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1195|1185|1190|1190|1205||1200|1140|1160|1130|1160|1170|1190|1230|1155|1155|1150|1140|1155|1175|1120|1085|1095|1090||1055|1035|1025|1070|1030|960|950|955|1000|900|920|940|945|985|1020|1060|1085|1030|1105|1075|1070|1080|1080|1025|1015|1025|1015|1045|1035|||985|1015|1035|||1040|1005|1055|1070|960|900|880|915|915|930||890|920|910|925|935|905|925|955|975|935|915|905|895|910|915|940|900|865|865|895|905|850|840|815|785|820|815||||825|820|830|830|795|785|805|775|755|760|765|720|700|685|680|695|690|665|675|645|660|675|645|625|645|660|665|675|650|660|685|695|660|665|710|725|725|740|740|750|745|770|785|770|760|770|735|||710|715||665|670|680|660|635|635|645|650|645|610||655|655|665|655|645|660|645|655|625|645|655|665|645|660|650|675|640|615|615|620|645|605|610|615|630|620|645|645|690|715|730|715|710|670|685|655|680|720|770|755|660|665|605||575|545|550|525||||490|494|472|476|484|496|510|530|515||520|525|515||545|505|505|492|482|515|530|550|585|590|565|595|620|615||615|565|605|570|456|412|420
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|316|320|324|336|334||318|316|314|306|310|308|306|306|304|312|322|306|304|304|306|308|316|312||310|310|306|308|304|300|300|308|294|280|286|296|306|328|338|348|342|344|364|364|380|382|382|384|390|394|388|388|394|||376|396|410|||380|382|400|372|368|372|372|370|372|368||374|380|376|384|376|368|366|366|356|360|362|364|360|360|352|354|354|366|370|358|350|348|338|332|328|334|330||||330|334|324|328|326|326|332|334|336|340|346|350|332|326|328|324|322|322|318|318|318|324|314|306|324|338|342|360|362|366|366|366|338|340|364|374|390|416|376|376|382|368|378|372|378|370|370|||378|380||380|384|388|380|390|346|310|298|292|296||312|306|302|312|304|302|306|302|296|238|242|232|230|230|228|230|230|228|232|230|228|232|234|226|230|230|232|232|234|238|254|232|228|236|252|270|222|230|236|246|244|244|252||250|250|244|244||||254|250|224|240|248|260|256|274|294||292|278|272||272|272|270|280|266|278|288|278|268|266|274|294|310|308||322|320|344|366|380|370|380
06514|1059849|/equities/cita-mineral|JKSE|2970|2960|2900|2860|2900||2880|2890|2890|2950|2890|2900|3000|2910|2980|2980|3190|3100|2930|2800|2640|2640|2680|2660||2680|2700|2700|2760|2760|2760|2780|2720|2720|2800|2800|2880|2890|2920|3000|3100|3150|3070|3090|3020|3100|3300|3300|3240|3350|3350|3100|3000|3000|||2980|2990|2990|||3000|2780|2570|2550|2610|2800|2600|2520|2380|2350||2350|2360|2360|2350|2300|2270|2270|2300|2300|2260|2260|2240|2240|2260|2300|2280|2290|2390|2260|2340|2350|2470|2400|2400|2390|2380|2250|||||2380||2380|2380|2380|2400|2470|2470|2480|2400|2200|||2350|2340|2280|2280|||2390|2340||2000|1975|1950|||||2000|1985|1970|1980|1980|2000|2020|2010|2010|2000|1995|1930|2000|2040|2030|2020|2000|||2000|1960||2000|1995|1935|2000|2080|2000|1990|1995|1990|1990||1990|2000|1900|1800|1750|1800|1700|1700|1700|1750|||1750||1760|1760|1760||1760|1760|1780|1800|1800||||||1800|1800|||1800|1850|1800|1800|1800|1800|1750|1770|1650||1750||1700|1725||1720||||1725||1650|1650|1650|||||||||||1650|||1650|||1650|1700|1700|1750|1750||||||1650||1600|1600|
06515|101381|/equities/citatah-indust|JKSE|69|74|55|57|54||53|53|53|53|54|54|53|53|53|53|51|51|52|51|51|52|51|51||51|52|51|52|50|50|50|50|50|50|50|52|52|53|56|54|55|55|55|57|56|55|54|54|53|53|53|53|53|||55|55|55|||55|57|57|58|57|55|57|57|55|56||58|56|53|52|51|51|52|55|53|53|52|51|53|52|51|51|50|50|51|51|50|50|51|53|51|50|50||||50|50|50|50|50|50|50|50|50|50|51|50|51|53|56|51|51|51|51|50|50|50|51|50|51|50|51|50|51|50|51|51|51|50|50|52|51|51|51|51|51|50|51|51|50|50|50|||50|50||50|50|50|50|50|51|50|50|50|50||50|50|50|50|50|||50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50|51|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50||50|51|50|50||50|50|50|50||50|50|50|50|53|51|52
06516|101382|/equities/citra-marga-n|JKSE|1980|1960|1900|1870|1800||1830|1805|1770|1825|1750|1645|1600|1580|1575|1595|1595|1560|1570|1600|1610|1610|1635|1580||1600|1690|1600|1540|1440|1435|1425|1410|1395|1350|1315|1355|1375|1420|1415|1400|1375|1370|1375|1370|1380|1375|1345|1340|1295|1305|1305|1395|1500|||1540|1460|1360|||1255|1255|1250|1250|1265|1235|1245|1225|1210|1220||1215|1220|1185|1240|1250|1255|1260|1315|1270|1175|1105|1020|1020|1040|1005|930|900|915|945|950|950|1006.7|979.8|975.3|970.9|970.9|966.4||||921.7|926.1|917.2|926.1|948.5|921.7|930.6|944|944|966.4|948.5|953|939.6|935.1|930.6|939.6|948.5|948.5|961.9|984.3|966.4|979.8|993.2|984.3|1011.1|1029|997.7|903.8|912.7|921.7|921.7|939.6|894.8|899.3|966.4|975.3|970.9|970.9|979.8|979.8|979.8|970.9|961.9|984.3|997.7|979.8|885.9|||796.4|836.7||787.4|841.1|859|868|885.9|881.4|868|881.4|854.5|903.8||885.9|939.6|993.2|1055.9|1087.2|1163.3|1163.3|1163.3|1172.2|1163.3|1167.7|1163.3|1163.3|1234.8|1136.4|1082.7|1163.3|1225.9|1252.7|1243.8|1261.7|1243.8|1333.3||||1333.3|1333.3|1431.7|1297.5|1297.48|1284.0601|1297.48|1315.38|1315.38|1337.75|1409.33|1512.24|1615.14|1677.78|1342.22|1252.74||||1212.47|1208|||||1252.74||||1252.74|||1252.74|1243.79||||1297.48||||1333.27|1422.76|1427.23|1427.23||||1427.23||||||||1427.23|1427.23||1431.7|1431.7
06517|1118028|/equities/citra-putra|JKSE|1080||1145|1005|1055||1055|1085|1085|1165|1165|1250|1100|1180|1250|1335|1335|||1435|||1450|||||1415|1430|1430|1440|1445|1450|1450|1450|1370|1380|1380|1380|1380|1460|1480|1490|1500||1385|1385|1385|1385|1380|1195|1280|1190|1250|||1335|1395|1400|||1355|1450|1445|1450|1400|1450|1470|1580|1460|1460||1460|1555|1670|1450|1530|1640|1690|1450|1450|1525||1565|1570|1430|1530|1640||1680|1695|1700|1800||1850|||||||||||||1855|||1875|1885|1885||||1890|1890|1900|1920||||||||||||||||1940|1950|||1955|||1960||||1965||1970||||1975||1980||1985|1985|1990||1990|||2000|||2080||||||||||1960||1970|1970||||||||1810|1810|1850|||||1810||1810|1810|1945|1625|||1745|1755|1750|1770||||||1900|||||1795|1800|1900|1995|2100|1995|2000|1945|2090||2220||2370||2510|2580|2500|2320|2480|2200|2360|2450|2530|2550|2400|2400|2390|2270||2300|2310|2330|2330|2340|2340|2460
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|3120|3350|||3360||3370|2770|2720|2650|2810|3020|3090|2900|2670|2670|2670|2670|2670|2660|2660||2630|2550||2650|2820|3000|2410|2550|2730||||2930|2950|||2450|2450|||2450|||2630|2630|2640|2640|2790|2810||3000|3000|||3220|3430|||||3340|3240|2800||2740|2860|2950|3150|||3250||3250|3250|3400||3440||3440|3380|3390|3330|3330|2900|3110|3340|3590|||||||||||||||3060|2450|2600|2730|2930|3150|||3370|3370|2730||2190|2350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|||||||||||||||||||2450|||||||||||||||||||||2450||||||||||||
06519|101526|/equities/nirvana-develo|JKSE|125|134|143|143|138||138|137|138|140|135|131|137|138|139|136|136|135|137|142|142|137|140|133||142|152|163|163|163|||169|159|162|163|164||||165|165|164|164|164|163|162|163|164|165|162|165|163|165|||162|165|165|||170|170|160|152|163|163|160|164|160|154||157|157|160|160|160|167|167|165|149|147|146|148|148|148|148||148|||150|150||149|150|147|147|147||||149|150|147|150|150|150||150|150|150|150|150|150|150|150|145|150|150|150|150|150|141|145|143|143|143|143|150|143|143|150|150|143|140|140|140|143|145|114|122|131||140|143|143|143|144|||143|142||142|135|137|135|143|138|143||143|143||148|||146||144|140|||144|144|144|140|140|||140||140|141|141|141|150|145|139|138|138|137|139|140|146|136|138|140|142|140|131|139|140|140|150|140|142||143|133||143||||140|144|144|149|139|138||139|||139|149|140||148|146|142|140|145|148|140|144|130|139|149|155|156|156||157|157|159|159|159|161|161
06520|101383|/equities/clipan-finance|JKSE|266|266|270|264|266||262|260|260|260|262|270|262|260|250|256|254|252|250|250|248|246|246|242||238|232|238|236|230|226|230|234|230|224|222|222|230|244|252|262|252|254|262|262|266|270|272|266|248|246|244|250|248|||234|232|234|||232|230|236|236|232|234|234|232|232|240||244|240|224|222|214|206|204|206|206|208|210|206|202|204|198|196|192|193|190|191|190|189|190|190|190|192|187||||188|188|187|188|190|188|190|189|190|193|193|193|192|192|190|192|190|191|191|193|190|186|186|187|196|197|199|198|197|196|196|196|194|192|206|206|204|204|214|187|190|192|202|197|192|191|187|||183|184||183|186|187|186|188|190|192|190|192|187||191|190|191|198|195|193|191|192|190|195|194|197|198|197|193|194|193|191|193|191|190|192|206|195|192|190|193|191|200|204|200|200|200|200|195|195|190|200|202|194|188|180|180||191|191|176|176||||170|168|165|167|172|171|173|170|170||177|172|170||172|175|175|173|175|176|174|174|183|182|183|182|186|184||183|181|190|190|190|197|191
06521|101384|/equities/colorpak-indon|JKSE|870|870|865|875|880||830|825|825|830|840|840|840|835|835|850|845|850|825|800|795|785|780|780||775|775|785|790|790|785|775|775|775|740|745|750|765|790|790|805|800|795|795|800|800|795|795|780|775|770|760|770|775|||755|755|755|||750|745|755|755|740|740|750|750|745|745||745|740|735|730|730|730|720|750|750|735|730|725|720|710|705|705|705|710|700|705|710|705|685|690|680|680|675||||670|660|655|660|665|660|660|655|665|665|660|675|670|670|660|655|655|655|650|645|640|645|640|640|670|660|660|670|665|660|665|665|635|630|675|680|675|685|695|710|725|775|775|770|785|780|760|||745|720||725|715|720|705|710|710|710|700|700|700||710|700|700|715|710|710|700|715|700|725|720|715|715|730|715|715|725|735|740|735|745|750|745|730|745|735|730|730|710|670|675|690|685|690|675|670|685|675|700|690|690|690|675||660|685|655|655||||655|655|655|660|700|660|655|670|655||695|700|690||700|670|690|625|640|585|585|605|635|635|650|625|615|645||615|605|645|570|590|540|492
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|190|190|190|190|190||190|191.67|190|186.67|191.67|191.67|191.67|190|190|191.67|190|190|190|190|190|190|188.33|188.33||190|191.67|191.67|191.67|186.67|188.33|188.33|190|186.67|185|183.33|188.33|190|188.33|191.67|191.67|193.33|193.33|191.67|193.33|193.33|196.67|191.67|193.33|190|191.67|193.33|198.33|200|||201.67|203.33|200|||203.33|205|203.33|201.67|205|208.33|216.67|213.33|203.33|201.67||206.67|208.33|200|205|206.67|206.67|201.67|208.33|200|200|195|200|200|206.67|203.33|186.67|190|190|190|190|190|190|190|186.67|188.33|188.33|188.33||||190|191.67|190|190|190|193.33|193.33|193.33|191.67|190|190|188.33|196.67|198.33|200|201.67|203.33|210|205|210|211.67|211.67|206.67|203.33|206.67|211.67|213.33|213.33|211.67|205|215|215|210|213.33|216.67|220|218.33|220|218.33|216.67|216.67|220|216.67|206.67|206.67|206.67|205|||205|206.67||205|201.67|205|205|201.67|201.67|205|201.67|203.33|201.67||200|205|206.67|211.67|203.33|206.67|208.33|208.33|206.67|208.33|206.67|205|206.67|206.67|208.33|205|206.67|205|206.67|206.67|206.67|206.67|206.67|210|211.67|220|218.33|218.33|223.33|236.67|221.67|221.67|205|206.67|206.67|206.67|205|206.67|206.67|206.67|210|210|208.33||206.67|206.67|206.67|203.33||||205|203.33|205|200|206.67|206.67|203.33|206.67|206.67||208.33|208.33|205||210|208.33|208.33|205|210|208.33|201.67|208.33|201.67|201.67|200|198.33|193.33|188.33||185|178.33|183.33|166.67|155|154.17|152.5
06523|1096524|/equities/cottonindo-ariesta|JKSE|74|79|84|71|70||70|69|74|70|68|62|63|65|57|57|57|56|56|55|57|56|57|56||56|55|56|56|54|54|57|56|54|55|56|57|61|63|65|64|62|61|65|66|68|69|68|68|71|72|70|71|68|||68|73|73|||74|76|76|76|78|77|78|77|81|77||75|76|73|69|67|67|64|66|66|65|64|65|65|68|67|65|65|66|60|61|65|69|66|62|60|56|52||||54|57|60|64|68|71|66|64|68|73|78|83|89|87|93|100|107|84|76|57|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|51|50|51|51|50|50|50|50|50|50|||51|51||51|51|51|51|51|50|51|50|50|50||50|52|50|51|53|53|53|54|54|54|53|56|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50||50|51|50|51||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06524|101385|/equities/cowell-develop|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50|||||||50|50|50|50||50|||50|50|50|50|||50|50|||50|50|50|||50|50||||||||50||||50||||50||||50||||||50||||50||||||50||||50
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|492|478|482|492|510||410|380|392|410|392|410|424|424|438|428|442|452|468|496|525|530|498|480||515|550|545|476|382|306|246|183|136||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE|436|370|378|382|386||414|390|418|414|430|446|446|430|446|446|446|476|478|448|448|470|460|480||480|458|460|450|460|458|488|490|520|520|488|520|550|590|498|498|535|535|570|600|560|600|600|490|490|500|525|520|530|||530|515|550|||525|540|580|620|535|575|525|525|535|560||600|610|650|655|600|615|660|650|695|690|695|700|670|710|755|805|750|750|805|865|930|990|995|1055|1130|1215|1305||||||||||||||||||||||||||||||||||||||1400|1400|1400|1400|1400||||||1400||||||||||||1400|||||1400|||||1400|1400|1400|1405|1400|1400|1400||1400|||1405|1500|1390|1465||||||||||||||||||1565||1565|||||1570|||||||||||||1615||||1620||1585|1585|1595|||1600|||1600|1600|1605|||1600|1605|1610|1610|1610||1615|1625|1630|1630|1630|1635|1640
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1660|1645|1640|1650|1650||1650|1630|1670|1675|1680|1700|1675|1710|1705|1715|1710|1720|1715|1710|1705|1700|1705|1700||1705|1700|1705|1700|1695|1690|1685|1675|1680|1670|1675|1685|1690|1695|1705|1710|1705|1700|1705|1700|1705|1715|1705|1710|1705|1700|1695|1700|1690|||1685|1690|1680|||1670|1680|1695|1685|1690|1695|1680|1685|1680|1685||1680|1675|1665|1675|1675|1665|1660|1670|1675|1670|1670|1665|1655|1660|1655|1650|1645|1640|1640|1645|1645|1645|1650|1645|1635|1635|1630||||||1635|1635|1640|1640|1640|1640|1645|1640|1635|1630|1620|1615|1610|1615|1610|1605|1615|1610||1610||||||||1610|1625|1635|1625|1625|1635|1645|1650|1660|1670|1685|1700|1700|1705|1710|1720|1730|1735|||1740|1750||1770|1765|1760|1760|1760|1770|1780|1775|1780|1775||1785|1785|1790|1795|1795|1800|1795|1795|1785|1790|1795||1800|1800|1795|1800|1795|1800|1805|1800|1800|1800|1800|1820|1800|1800|1825|1815|1820|1825|1830|1830|1825|1810|1810|1810|1820|1830|1830|1825|1830|1830|1825||||1820||||||1820|||1820|1825|1835|1845|1840||1840|1845|1840||1855|1850|1845|1845|1845|1855|1850|1840|1850|1860|1855|1860|1865|1855||1860|1865||1875|1875|1885|1900
06528|101386|/equities/darma-henwa-tb|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|58|62|66|70|53|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50||50||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|||50|50||50|50|50||50|50|50|50|50|50|||50||50|50|50|50||50|50||50|50|50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50|50|50||50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50||
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|77|79|83|77|79||72|75|80|83|89|73|68|60|61|61|61|63|63|61|64|64|65|66||65|66|67|69|64|64|63|62|64|62|64|68|69|73|77|82|84|87|88|88|88|79|75|80|81|80|81|77|78|||77|80|82|||78|81|84|85|84|85|85|84|82|85||81|76|70|70|70|70|69|71|75|61|58|57|56|58|58|53|53|54|53|53|55|58|57|55|51|51|50||||51|51|50|51|50|52|55|59|63|67|72|77|82|88|94|70|52|51|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|51|50|50|50|50|50|50||51|52|53|53|53|52|53|52|53|54|53|52|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|50|51|51|52|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|51||50|50|50|50|50|50|50|50|50|50|50|50|51|50||50|50|53|50|50|50|50
06530|101387|/equities/darya-varia-la|JKSE|2390|2390|2390|2390|2460||2390|2380|2380|2380|2390|2410|2400|2430|2400|2400|2410|2410|2400|2380|2400|2400|2390|2420||2400|2370|2400|2380|2400|2370|2390|2410|2390|2310|2380|2370|2410|2480|2430|2480|2470|2490|2430|2450|2510|2480|2570|2580|2440|2440|2450|2400|2500|||2420|2410|2440|||2460|2470|2500|2490|2500|2500|2500|2500|2490|2500||2530|2570|2470|2440|2470|2470|2520|2550|2550|2550|2590|2580|2580|2570|2560|2570|2580|2560|2580|2620|2610|2580|2620|2640|2610|2610|2700||||2710|2640|2600|2660|2670|2680|2660|2650|2650|2650|2630|2650|2580|2590|2600|2590|2520|2500|2500|2520|2500|2490|2450|2450|2420|2410|2400|2400|2400|2480|2480|2480|2350|2340|2410|2530|2580|2580|2580|2610|2560|2560|2700|2760|2770|2770|2830|||2840|2740||2830|3040|2450|2460|2310|2300|2340|2340|2350|2270||2320|2320|2200|2220|2250|2330|2260|2190|2160|2190|2220|2210|2270|2240|2250|2260|2170|2200|2190|2170|2170|2190|2180|2190|2190|2180|2200|2190|2190|2190|2180|2200|2180|2180|2200|2200|2190|2220|2200|2240|2190|2190|2180||2190|2190|2190|2190||||2160|2170|2170|2170|2170|2170|2160|2250|2410||2590|2160|2160||2170|2150|2160|2180|2200|2180|2180|2180|2160|2160|2170|2170|2160|2140||2140|2090|2150|2160|2100|2100|2120
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|11375||||||||||||||||||||||||||12225|10200|9300|8250|7025|7425|7975|8575|7150|5975|||||4780|3830||3070|2460|1975|1580|1265|1015|815|655|525||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06532|101224|/equities/delta-jakarta|JKSE|3800|3780|3790|3800|3800||3800|3810|3820|3800|3800|3860|3900|3820|3760|3770|3770|3750|3730|3700|3730|3730|3720|3740||3750|3740|3740|3740|3750|3730|3800|3800|3870|3800|3720|3990|4040|4150|4150|4160|4160|4170|4180|4180|4220|4180|4190|4240|4270|4150|4150|4240|4220|||4400|4230|4240|||4220|4240|4260|4280|4280|4220|4320|4320|4290|4370||4380|4340|4330|4330|4350|4300|4280|4460|4320|4300|4340|4250|4200|4150|4120|4190|4190|4000|4110|4120|4090|4060|4040|4020|4040|4020|4020||||4030|4040|4010|4040|4040|3990|4030|4010|4030|4030|4020|4000|4000|3990|4000|4000|4000|4010|4050|3990|3990|4000|3940|3860|3950|3960|3980|3960|3950|4000|4030|4070|3990|3860|4130|4310|4200|4440|4770|4770|4780|4770|4550|4500|4500|4500|4500|||4490|4510||4490|4490|4490|4490|4500|4500|4530|4500|4500|4500||4740|4800|4790|4850|4810|4830|4830|4800|4810|4810|4840|4830|4990|4900|4890|4880|4990|4880|4930|4990|4950|4990|5100|4830|4910|4910|4950|4980|4980|4980|4910|4910|4900|4900|4940|5000|4900|5200|5000|4540|4500|4370|4320||4350|4380|4330|4220||||4140|4090|4090|4120|4130|4100|4000|4000|4250||4560|4900|4980||5000|4600|4600|4550|4600|4600|4600|4660|4750|4800|4790|4800|4800|4800||4830|4840|4850|4700|4700|4990|4780
06533|101388|/equities/delta-dunia-ma|JKSE|414|372|378|372|374||308|286|296|302|310|310|312|314|310|318|314|322|326|314|316|320|328|324||316|312|314|316|310|306|298|302|302|292|286|294|310|332|352|368|362|354|364|374|388|400|374|384|362|360|346|366|362|||352|366|382|||386|406|426|412|420|424|430|432|420|420||436|420|410|408|416|412|410|354|342|300|286|290|274|278|272|274|260|248|250|250|252|246|246|236|232|234|234||||242|246|242|246|244|246|250|256|248|242|238|236|236|238|232|228|224|226|232|228|236|228|222|218|234|236|242|240|242|246|252|258|250|244|262|274|278|272|282|290|286|280|294|290|298|278|276|||282|272||274|274|274|286|294|278|286|252|248|246||260|266|278|260|274|286|244|236|230|234|216|212|216|210|157|158|153|156|150|147|142|138|136|136|137|135|141|140|144|144|146|150|131|127|131|133|142|152|145|135|133|135|130||126|131|126|124||||122|128|125|123|121|127|128|134|135||134|133|132||135|129|132|135|130|133|137|147|157|139|128|135|144|130||124|120|129|134|137|109|101
06534|101225|/equities/destinasi-tirt|JKSE|318|340|320|334|346||308|306|322|346|370|370|324|344|344|368|334|356|354|354|380|366|366|392||346|372|394|396|400|428|428|374|374|370|390|418|418|402|408|428|448|448|394|420|408|418|410|428|442|464||478|480|||434|446|400|||426|424|450|442|448|452|374|390|400|396||424|454|454|484|468|384|378|356|366|328|300|270|250|250|236|252|254|246|246|236|232|226|208|210|222|220|230||||246|260|244|202|202|210||200|190|202|200|200|197|||210||222|236||252|250|222|236|250|234|246|262|262|280|266|286|282|300||318|336|336||356|376|396|396|424|444|466|450||||||||450|||450|||||||||||||470|460|450|460|470|488|470||460|466|500|490|470|390|380|408|428|||458|460|494|||420|420|440|440|450||410|430|450||400|420||410|360|380|400||||410|410|410|430|400|422|450|444|470||490|510|540||540|570|590|600||610|655|700|750|775|830||890|||||745|800|||800
06535|1097838|/equities/dewata-freight|JKSE|128|130|130|129|128||127|130|130|132|132|135|131|131|132|133|133|133|132|133|135|136|137|140||136|136|137|138|137|138|142|140|138|141|137|147|144|154|147|158|135|136|144|150|151|145|147|152|158|162|147|146|137|||142|150|156|||152|152|157|153|149|151|155|157|155|158||151|152|151|152|155|149|148|158|157|163|151|152|153|151|143|143|144|145|147|145|147|146|146|146|146|151|150||||161|173|132|129|138|148|157|153|154|159|170|182|188|198|185|198|212|226|234|226|192|191|187|160|141|144|132|124|128|119|124|107|115|123|132|100|88|94|101|108|116|88|86|83|80|81|81|||82|87||82|83|82|84|86|88|82|82|84|83||86|88|89|89|88|90|89|87|88|89|91|92|91|92|91|90|92|90|93|87|90|91|92|93|94|94|98|90|92|96|98|97|99|93|96|96|101|101|104|105|97|86|85||87|88|93|95||||95|95|96|95|97|101|99|104|108||110|112|116||111|109|110|115|117|118|117|120|121|126|125|131|138|133||131|132|135|122|124|114|108
06536|101389|/equities/dharma-samuder|JKSE|77|76|78|76|76||77|73|76|77|80|73|67|67|65|67|66|65|66|67|67|67|67|68||67|67|68|65|64|66|66|66|66|64|68|72|73|75|73|78|77|78|78|78|79|79|80|79|80|79|78|80|84|||82|73|71|||72|72|75|75|76|75|77|74|69|63||64|62|63|63|63|65|64|66|65|65|64|65|65|65|65|65|64|66|66|66|66|66|64|64|63|64|64||||64|63|64|64|64|64|63|65|65|66|66|67|66|67|66|67|64|63|64|64|56|55|58|57|57|55|59|57|60|61|59|59|60|58|61|64|63|64|64|65|64|63|64|64|65|65|65|||65|64||66|66|66|63|63|65|64|66|66|66||66|68|68|68|68|68|67|67|66|69|69|68|66|68|68|68|68|66|66|65|69|68|70|74|73|74|73|72|74|74|73|73|73|73|73|72|70|74|75|75|75|75|71||73|72|72|72||||72|71|73|73|74|75|75|76|76||77|77|77||78|77|75|78|79|79|79|79|75|80|79|79|80|80||79|79|79|80|81|79|79
06537|101390|/equities/dharma-satya-n|JKSE|635|645|640|660|650||620|615|610|570|565|565|570|570|560|590|595|600|595|585|575|580|600|590||585|580|600|595|585|580|580|565|575|555|555|580|545|555|585|610|590|600|615|640|660|670|615|635|650|665|670|685|640|||610|610|625|||605|620|640|630|620|635|615|620|620|615||625|625|615|615|630|635|630|620|555|530|515|515|515|520|505|510|515|520|520|488|488|488|494|474|468|474|470||||498|492|490|486|494|484|480|482|476|500|510|525|498|496|505|496|490|494|492|458|462|460|472|446|454|456|474|482|462|454|462|464|440|416|446|470|468|470|482|482|460|434|430|428|440|416|410|||424|428||428|442|420|434|432|406|384|384|374|382||366|360|350|354|354|358|362|362|354|340|350|348|334|334|338|340|340|340|340|340|346|350|360|366|374|372|380|380|380|378|358|358|358|356|360|366|368|370|332|318|318|316|314||312|312|310|310||||316|316|318|316|316|322|322|318|320||318|318|320||328|320|316|318|320|318|318|318|320|318|318|322|322|322||328|338|338|336|332|330|330
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|690|660|680|635|625||615|620|498|510|545|585|625|670|660|705|755|810|685|670|675|725|695|645||655|695|745|615|605|650|695|745|760|770|750|600|550|590|595|520|525|420|336|270|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|52|51|53|54|55||59|63|67|72|54|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|52|52|53|53|53|53|||52|52|51|||52|53|53|53|52|54|55|51|50|52||53|53|52|52|52|55|59|63|67|70|60|62|58|54|51|50|50|50|51|51|52|52|51|50|50|50|50||||50|50|51|50|51|52|52|52|52|51|52|52|53|54|55|55|54|55|57|59|51|51|52|51|52|52|53|54|51|54|56|53|55|59|63|65|65|66|67|69|70|71|70|73|73|74|75|||75|76||77|79|81|81|80|72|73|72|75|74||78|82|83|83|84|88|93|95|96|96|99|106|104|88|92|98|102|102|106|105|101|104|107|108|113|121|120|123|129|134|144|146|148|153|161|173|185|148|147|144|150|158|166||172|183|181|191||||197|198|197|210|224|224|218|218|216||228|242|258||274|270|288|308|328|322|310|332|356|382|368|370|380|376||370|340|350|354|348|346|370
06540|1156578|/equities/diamond-food-indonesia|JKSE|905|905|905|910|905||905|900|900|910|910|900|900|900|900|895|905|905|910|900|900|910|915|915||910|900|910|895|895|905|905|910|895|900|895|910|895|910|920|920|920|910|910|895|910|910|905|910|920|920|910|915|915|||920|915|925|||930|930|935|935|935|925|925|940|940|935||905|900|900|890|900|895|885|900|900|895|900|890|895|900|900|900|895|900|900|895|900|900|900|900|900|895|900||||900|905|900|905|900|895|905|905|900|895|900|890|885|890|890|890|880|885|885|890|890|895|895|890|895|900|915|910|915|915|915|915|915|875|930|935|935|935|925|940|940|945|945|940|940|945|945|||950|950||950|950|950|940|950|955|945|925|920|930||930|950|935|945|955|960|960|960|955|950|960|960|960|950|950|950|950|935|940|945|945|940|940|940|950|960|955|935|965|975|980|975|975|950|995|975|990|1010|1025|980|970|960|970||960|955|960|965||||960|955|950|950|950|950|940|950|955||955|955|955||935|945|945|930|950|950|950|950|950|955|945|950|960|940||935|940|965|965|955|990|990
06541|102977|/equities/dian-swastatik|JKSE||12475|12475||12475|||12450|12500|12750|12800|13725|13750|13750||12500|12500|12500|12475|12525|12525|11925||11900||11900|11900|11900|11950||11950|||11950|11950|12800|13750||13750|13750|||14250|14250|14250|14500|14500|14500|14375|14450|14500|15400|16150|16175|||16000|15900|14900|||14975|15250|14500|14450|14450|14450|14450|15475||||15975|16000|16000||16200|16300||17275||||||||||17300|17350|||||15500|15650|15650|15250||||15000|||15025|15000|15475|||16050|||16200|16200|16200|||16450||16475|16450|15875|15725|16475|14950|15000|15275|15825|16500|16150|16950|18200|18600|||||||||||19975||20075||||||||||20400|||20500|||||||||||||||20875|||||21250|21875||22275||22400|19500|19400|19425|||20175|18950|19250|20675|||21875|||21975|18950|19150||||||||19525|||||||20975||||||||||||||||||||||||21250|||||||||||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|458|440|450|454|418||420|408|402|418|410|428|448|462|450|442|450|462|450|414|426|456|426|370||320|310|310|284|290|288|260|262|278|260|260|252|234|234|224|224|232|210|216|199|204|212|212|220|224|222|228|234|238|||236|230|240|||238|224|197|195|194|196|196|197|196|193||196|198|202|194|198|202|197|202|204|196|190|188|181|187|195|177|173|173|172|171|175|174|174|174|176|172|171||||173|175|175|188|194|178|179|179|180|181|180|168|169|170|169|170|172|172|175|171|171|170|167|163|175|181|185|189|189|188|180|183|168|174|187|197|195|196|197|208|196|193|197|199|206|200|202|||216|226||226|222|230|234|234|244|238|240|238|232||230|238|232|234|238|238|238|228|204|210|190|193|196|181|186|193|199|200|204|212|199|197|197|196|195|186|182|176|171|145|149|151|145|149|142|126|135|119|97|91|91|90|90||91|80|71|73||||78|83|89|95|97|99|100|106|104||97|99|96||100|100|103|102|107|114|109|98|98|74|63|63|62|63||63|62|66|66|67|58|62
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|||||||||||||||||||||||||||2060|1655|1325|1060|850|865|||||||||||||||||||||||||||||||915|735||590|474|380|304|244|182||135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|565|575|590|620|665||700|740|780|780|760|775|740|725|710|725|755|735|740|745|760|805|830|785||725|685|715|670|650|675|715|735|635|530|490|442|454|468|490|452|452|454|448|364|372|314|264|272|288|296|286|300|316|||338|358|384|||410|398|324|260|208|158|163|163|160|159||163|175|173|186|200|204|198|196|206|196|210|208|222|222|238|240|240||208|222|238|238|254|272|282|302|302||||324|260|278|298|320|342|366|392|420|450|466|500|498|500|535|560|560|600|530|565|605|600|605|595|600|600|605|605|595|600|600|605|600|605|595|615|635|635|635|650|645|640|650|645|635|640|635|||635|630||630|640|645|640|640|635|645|630|625|625||670|650|630|640|640|625|630|635|620|620|635|645|645|630|620|640|640|635|640|645|660|650|650|650|650|640|660|650|640|630|650|640|665|650|635|650|655|665|655|685|690|665|660||700|680|650|620||||600|500|466|466|470|480|480|470|480||478|470|470||500|470|500|500|470|505|500||515|500|500|486|486|486|||520|525|525|520|525|525
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|53|51|52|53|51|51|51|52|52|52|||52|53|53|||54|52|52|53|55|55|56|56|57|57||55|53|54|55|52|54|53|54|55|55|56|60|55|54|54|55|55|54|53|54|55|55|53|54|55|51|51||||54|56|55|55|55|55|57|54|58|62|64|65|63|67|72|65|66|70|75|56|60|64|68|73|78|83|89|66|51|50|52|53|50|50|50|50|51|50|52|52|50|50|53|55|55|56|55|||56|60||61|61|59|63|61|65|66|68|62|66||67|62|62|63|67|71|76|75|78|74|78|68||73|77|79|82|77|76|70|71|75|78|79|79|84|75|78|78|77|80|81|85|90|86|91|97|81|87|93|100|107|84||90|93|99|84||||89|92|98|105|89|80||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE|214|212|212|212|210||210|210|208|208|208|208|208|208|206|206|204|210|206|206|204|216|214|206||204|204|204|202|202|199||200|198|200|200|202|200|200|204|204|200|199|202|193|199|208|216|220|220|218|212|226|212|||224|224|224|||224|224|224|218|216|222|222|224|218|212||226|238|230|230|244|260|240|240|240|238|236|236|230|232|232|236|236|228|244|238|238|238|240|238|238|218|218||||||226|226|216||226|238|240|224|240|||238|240|||236|222|238||236|234||238|238||244||244|232||240||232||248|||220|||||232||||||248||234||250|234||248||220|236|||216|||||226|226|214|228||240|258|240|240||||258|260||260|270|280|||248|||266|||264|282|252|268|288|272|||||292|292||292|278|298|||||260||||||278|298|270|||290|||262|280|276||270|290|290|290|290||294||250|254||268|288|||||
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|280|298|320|344|280||284|304|324|348|374|402|322|322|346|350|332|322|342|352|378|364|390|392||330|350|314|336||360|362|388|346|370|314|314|320|334|322|346|372|398|426|456|456|490|394|336|310|322|322|340|364|||390|362|384|||384|388|392|420|386|386|390|366|392|420|||450|460||470|450|452|454|488|398|426|456|456|490|515|||550|||560||565|||||||||||565|575|575|575|575|||||||||575||||||575|590|520|||||540|550|550||||500|490|400|420||440|470|500|535|535|||||||||||||||||||570|||||610||||||||655|||700|||700|||||600||||||600|490||525|560||560||560||||||560|600||||||||600||600|||||||||||||600||590|||||||600|575|||||460|||466
06548|101393|/equities/duta-pertiwi-t|JKSE|3590||3400||3600||||||3610|3600|3470||3450|3500|3510|3550|3520|3520|3580|3580|3500|3570||3590|3580|3470|3460|3570|3570|3570||||3770|3800|3650|3660|3760|3700|3740|3800|3800|3700|3760|3830|3820|3770|3760|3800|3820|3720|3760|||3800|3850|3850|||3820|3890|3890|3880|3860|3880|3900|4000|3900|3870||3930|3920|3910|3820|3840|3830|3800|3900|3910|3750|3690|3680|3640|3590|3590|3590|3550|3580|3560|3550|3500|3530|3550|3600|3500|3530|3530||||3490|3550|3520|3500|3550|3590|3400|3430|3460|3500|3600|3600|3500|3440|3400|3400|3350|3300|3430|3300|3220|3230|3410|3410|3410|3420|3420|3500|3660|3650|3650|3570|3370|3450|3600|3700|3630|3600|3870|3880|3890|3900|3920|3920|3920|3900|3950|||3750|3810||4000|4190|4190|4100|4240|3920|3530|3530|3530|3650||3790|3860|3950|4050|4350|4620|4960|5325|5700|5950|6075|5550|4790|4680|4380|4680|4680||4680|4690|4770|||5125|||5500|||||||||||4730|||||||||4740|||||4740||||||||||||||||||||||4750|||||||||||||
06549|101391|/equities/dt-pertiwi-nus|JKSE|286|286|286|284|284||284||286|286|284|272|276|276|276|270||282|282|272|286|282|282|282|||268|272|278|282|282|284|276|268|274|256|256|264|270|272|274|264|262|272|262|264|268|262|262|260|278|278||274|||274|260|262|||262|260|260|250|248|254|260|274|276|270||270|254|250|252|252|258|256|258|254|252|266|266|266|276|270|276|270|268|268|276|248|246|248||232|246|246||||238||240|240||216||224||236|232|246|228|228|232|248|230|240||226|240||226|238||254|228|228|240||222|222||230|230|234|238|244|230|240|224|222||||224|230|||238||||244|250|250|250|250|266|286|246|246||240||246|262|262||274|278|278|298|278|280|256|258|274|260|270||||242|242|240|||226||224|218|224|230|240|252|270|260|278|274|288|256|272|264|272|218||204|214||||||218|210|||182|||||||||||181||||||177|||||186|||||||||
06550|1057061|/equities/dwi-guna-laksana|JKSE|184|180|181|179|173||184|169|173|186|200|149|150|149|146|144|150|146|140|141|141|141|144|142||142|145|147|147|151|151|160|170|166|156|167|164|165|167|163|165|170|164|158|164|165|165|160|167|163|163|163|164|164|||164|165|171|||171|173|173|172|178|178|191|176|176|186||186|193|206|216|212|218|202|200|200|214|214|206|204|196|196|196|210|210|210|214|212|210|216|206||212|||||214|196|196|197|197|197|192|192|206|212|210|220|210|210|212|210|||200||190|185|195|199|199|202|189|200|200|186|194|208|189|202|206|208||210|216|204||204|204|208|210|214|210|||216|212||210|224|236|252|232|212|210|220|202|212||226|228|230|220|236|248|248|252|252|240|252||256|258|248|248|242|234|220|226|242|252|258|256|254|254|254|256|248|250|260|260|270|260|254|230|238|230|238|238|230|246|||246|240|232|240||||220|230|230|244|234|216|216|212|210||208|208|216||232|232|236|228|210|210|204|218|232|248|248|240|256|250||250|250|246|250|252|254|258
06551|101394|/equities/dyandra-media|JKSE|91|92|81|69|73||70|72|73|73|74|79|72|68|62|62|62|62|63|60|61|61|56|60||64|64|63|63|60|59|57|57|56|57|61|65|69|74|66|67|59|59|59|58|56|58|57|60|55|54|54|54|55|||55|54|55|||55|56|57|58|58|61|56|55|53|56||54|53|53|53|53|51|52|55|59|51|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|50|51|51|50|50|51|51|51|50|51|50|51|51|53|52|52|52|51|53|53|51|51|51|51|51|51||50|50|50|50||||50|50|50|50|50||50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|51|51|50|50
06552|101366|/equities/bw-plantation|JKSE|129|126|127|131|135||118|119|120|113|114|114|117|119|118|121|122|123|119|119|121|123|123|122||119|122|124|120|117|114|116|114|118|113|121|130|116|124|132|141|135|130|134|144|147|151|146|148|150|154|153|153|153|||144|151|157|||149|148|159|143|140|143|141|145|140|131||134|133|132|133|126|126|125|115|104|105|106|106|104|104|100|101|104|106|103|102|101|102|96|96|94|95|96||||96|95|94|95|94|94|94|95|96|97|95|96|95|92|93|92|91|92|98|90|89|91|93|87|93|97|103|108|107|105|106|109|100|98|105|112|112|114|117|121|118|110|112|112|113|111|111|||113|112||113|116|112|114|115|117|115|113|114|111||119|121|115|120|115|118|117|115|117|102|100|101|92|92|90|91|90|91|95|89|91|90|89|88|89|89|92|95|94|91|90|88|86|83|84|87|93|100|82|81|81|82|77||77|79|79|77||||76|78|76|75|76|77|77|80|77||79|80|77||80|74|75|73|74|76|75|78|80|81|80|82|85|83||85|81|84|84|76|71|68
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|78|73|72|71|70||65|64|68|62|63|66|61|58|56|56|56|55|55|55|57|54|54|55||55|55|55|54|55|54|55|57|54|54|55|55|55|55|55|56|56|56|57|58|57|58|57|58|59|59|59|58|59|||60|60|60|||59|60|61|63|61|62|62|63|63|63||61|62|59|60|58|60|63|61|63|61|58|57|57|56|54|55|55|55|54|54|53|54|54|54|54|55|55||||54|53|54|55|55|55|56|54|55|55|55|55|56|60|54|55|53|51|52|52|51|52|54|51|51|53|51|52|52|52|53|53|52|51|54|54|54|54|55|56|55|53|55|55|55|57|57|||54|55||53|54|53|52|53|53|54|53|53|55||55|55|56|57|58|59|58|59|58|59|60|63|63|63|60|59|59|60|60|62|59|60|64|63|61|57|57|54|53|52|53|52|53|53|53|54|53|53|54|54|53|52|52||52|52|51|52||||52|52|50|50|51|53|54|56|56||56|59|57||59|59|60|59|59|62|63|63|63|62|64|63|57|57||56|54|58|58|57|56|55
06554|102133|/equities/eka-sari-loren|JKSE|171|171|170|180|180||169|174|165|169|164|164|170|170|164|171|180|192|182|194|170|177|190|191||193|183|194|194|170|180|184|184|174|162|169|178||182|185|179|184|177|178|180|180|180|180|180|179|183|191|200|196|||200|175|184|||197|198|190|200|188|198|198|200|200|214||230|218|210|210|189|160|150|158|157|157|168|138|138|130|133|132|125|134|134|140|150|135|121|120|119|120|120||||119|114|120|119|113|117|121|120|127|132|135|121|124|125|125|128|136|127|125|131|139|149|149|149|127|131|140|150|131|140|150|160|164|126|133|143|153|151|159|170|167|179|153|153|164|145|154|||156|157|||157|166|178|146|||||146||146|144|135|145|138|129|138|140|145|145|148|150|138|138|138|138|138|139|140|140|150|120|122||130||||139|||149|149|149|150|||||||148|||||148||||||148|||||148||||||||156|156||156|157|156|156||156|||||144|||154|154|156||125|133
06555|101395|/equities/ekadharma-inte|JKSE|245|244|243|242|241||240|242|244|241|243|240|241|239|240|243|244|244|244|244|245|245|247|248||250|249|246|247|245|244|244|238|237|236|243|244|245|247|252|253|253|250|251|251|252|253|254|253|251|253|253|255|255|||252|253|256|||256|252|254|255|254|255|255|256|256|258||257|258|258|258|257|257|255|258|259|258|259|259|252|253|252|252|254|253|252|254|255|253|254|253|251|252|252||||253|253|253|252|253|253|254|253|254|255|254|253|251|250|249|248|241|241|242|240|244|244|244|240|242|244|246|246|245|246|247|250|248|234|251|256|254|250|251|253|252|256|259|259|261|256|255|||255|259||247|247|246|246|247|249|249|249|246|244||247|247|250|252|248|252|263|276|260|246|233|234|232|220|216|219|217|215|215|211|213|216|207|207|208|211|200|199|199|200|200|200|199|199|199|198|200|200|200|200|200|196|190||185|184|183|181||||180|180|178|177|177|180|177|183|182||182|175|172||175|176|170|170|170|170|168|174|174|170|169|172|173|169||168|166|168|170|166|166|160
06556|101226|/equities/elang-mahkota|JKSE|2160|2200|2260|2260|2150||2180|2150|2150|2170|2150|2110|2240|2110|2110|2190|2160|2230|2290|2260|2220|2140|2090|2080||2050|2070|2060|2110|2120|2100|2120|2070|2050|1900|1900|1870|1770|1875|1990|1930|1920|1925|1895|1890|1905|1900|1845|1845|1630|1560|1522.5|1522.5|1540|||1400|1300|1327.5|||1360|1365|1452.5|1420|1375|1400|1225|1252.5|1150|1110||997.5|925|885|850|855|847.5|832.5|857.5|857.5|860|860|835|835|837.5|820|875|940|900|925|932.5|970|960|960|950|970|960|920||||800|777.5|755|800|800|745||747.5||770|690|695||745|||747.5|747.5||750|750|682.5|682.5||732.5|737.5|737.5|740|675|620||||645|650|650|650|650|697.5|622.5|520|545|575|552.5|562.5|525||||525|489||499|510|547.5|500|491|490|429|429|440|449||450|460|||469||475|||480|459|459|450||450||456|456||490|||490|490|||495|454|460|460|470|470|||479|479|490|489|490|459|459|466|500||499|465|499|450||||432|437|435|419|450|407|437|452|486||522.5|||||560|600|495|||495|484|479|490|495|495|515|497||500|500|499|500|500|500|500
06557|101396|/equities/electronic-cit|JKSE|1100|1100||1100|1100||1100|1100|||1100|1100|1100|1100|1010|1010|1025||1100|||1100|1100|1100|||1100|1100|1100|1090|1145|1120|1090|1010|1025|1025|1025|1025|1025|1025|1100|885|950||1020|1095|1100|1070|860||870|700|700|700|||655|700|700|||700|700|700|700||690|690|720|730|||730|730|730|730|730|740|720|720|690|630|630|630|580|580|580|585|585|585|590|615|620|620|625|630|660|695|745|||||||800|||||||800||||||||||800||750|725|725||715|705||||||705|705|705|||||705|||||||||705|705||705|700|700|700|745|750||||700|||700|700|700|700|700|700||700||700||700|700||700|700|700|||700|700|700|700|700|665|665|665|665|665|655|655|655|655||655|655|655|660|660||665|665||665|665|665|655||||655|655|655|665|||665|670|695||695|670||||670||670||670|670|670|670||675|680|680|680||700|750|750||780||780
06558|101397|/equities/elnusa-tbk|JKSE|386|386|388|396|392||382|386|398|384|388|384|392|404|402|414|410|424|404|392|398|398|386|388||380|382|382|386|380|374|376|366|372|358|350|376|384|404|426|450|466|420|442|474|484|498|472|484|424|388|366|354|360|||352|362|360|||360|370|380|380|376|366|366|370|368|364||364|368|370|364|342|314|294|300|306|296|306|266|254|244|240|236|236|230|228|234|234|220|214|214|208|210|208||||212|214|214|212|214|214|214|214|212|218|212|212|210|206|204|204|199|195|199|194|199|200|200|194|199|204|212|222|220|224|222|224|220|214|228|234|234|238|242|248|246|244|252|246|252|246|244|||240|240||240|242|242|250|244|236|244|230|224|220||228|230|232|230|234|238|238|238|226|234|244|244|244|244|242|240|238|240|236|228|232|224|220|220|224|220|226|226|232|234|226|230|228|216|226|222|230|224|236|214|210|216|202||197|198|199|202||||202|206|206|200|199|202|204|208|212||208|212|195||196|190|186|189|191|199|183|183|194|196|189|200|212|214||226|206|220|214|204|181|141
06559|1050170|/equities/emdeki-utama|JKSE|230|228|230|226|222||220|214|226|230|236|240|240|248|248|258|250|240|244|246|248|248|246|246||262|280|224|228|228|220|218|214|212|212|218|220|228|240|246|254|250|246|260|268|266|256|248|238|240|238|232|230|242|||232|248|266|||284|294|296|238|202|200|199|188|179|179||180|180|178|178|179|171|169|179|169|161|163|158|152|150|143|147|145|145|140|148|153|153|158|158|160|161|156||||156|156|155|155|156|158||158|156|156|156|155|153|152|152|153|153|153|154|145|154|153|154|147|155|157|150|156|154|150|156|165|165|157|168|177|181|194|158|158|164|157|159|162|159|157|154|||158|155||156|156|155|154|152|153|151|149|149|147||157|151|156|147|156|157|157|155|155|155|157|151|149|148|145|144|137|136|141|139|139|139|138|137|135|136|132|138|138|142|137|145|150|145|155|137|147|158|150|145|144|129|132||130|126|122|125||||131|128|130|127|130|128|129|127|130||128|129|128||132|135|138|148|155|166|169|170|170|166|171|178|168|165||166|166|168|165|165|171|174
06560|101398|/equities/energi-mega-pe|JKSE|118|118|119|120|118||116|117|118|117|117|117|117|119|117|123|119|127|115|114|116|116|118|121||112|114|115|116|118|107|108|107|104|97|101|108|116|124|133|142|139|143|153|144|151|162|129|132|134|137|134|136|140|||129|119|117|||111|112|120|117|117|95|89|92|94|95||96|98|92|96|85|86|87|81|86|87|75|70|60|58|58|60|59|58|59|57|56|58|60|58|53|53|52||||51|53|51|50|50|50|51|51|51|51|52|52|53|53|53|54|53|54|55|54|53|53|55|51|53|54|56|56|54|57|61|55|52|51|52|55|57|59|63|67|50|50|50|50|51|50|50|||51|50||50|50|50|50|51|51|51|50|50|50||50|50|51|52|51|51|51|51|50|51|50|51|51|51|52|53|52|52|53|53|52|52|52|51|52|52|54|54|54|53|54|54|54|52|53|53|53|56|60|54|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|51|50|50|52|51||52|51|50|50|50|50|50
06561|101227|/equities/enseval-putera|JKSE|2210|2150|2150|2160|2120||2120|2130|2160|2120|2150|2160|2140|2140|2140|2110|2160|2150|2160|2160|2200|2210|2190|2190||2200|2160|2160|2170|2220|2230|2140|2100|2130|2150|2160|2320|2310|2470|2490|2550|2430|2290|2460|2340|2480|2370|2350|2230|2110|2110|2110|2130|2120|||2110|2130|2150|||2110|2110|2100|2120|2130|2120|2130|2130|2100|2030||2000|2000|1995|1995|1935|1910|1900|1950|1970|1920|1905|1895|1890|1890|1890|1865|1860|1870|1870|1890|1880|1890|1860|1860|1870|1870|1870||||1865|1880|1880|1880|1895|1855|1925|1850|1915|1890|1860|1890|1850|1865|1845|1845|1855|1855|1860|1840|1835|1830|1830|1835|1800|1830|1820|1840|1835|1840|1825|1825|1830|1850|1850|1880|1890|1890|1890|1880|1870|1860|1885|1895|1885|1900|1835|||1860|1885||1850|1875|1875|1850|1850|1850|1875|1805|1805|1800||1805|1850|1880|1880|1880|1880|1875|1875||1870|1825|1850|1880|1850||1890|1885||1860|1850|1895|1850|1850|1850|1855|1840|1850|1850|1750||1850|1850|1800|1750|1785|1800|1905|1775|1780|1760|1760|1730|1730||1725|1740|1740|1770||||1765|1755|1720|1845|1980|1970|1975|1875|1810||1800|1840|1810||1800|1710|1710|1730||1850|1850|1850|1850||1900|1950|1925|2040|||2040|2000|2040|||2190
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|51|50|51|51|53|53|53|52|54|55|52|54|56|60|50|50|51|54|57|61|65|69|69|68|68|67|68|73|78|83|84|85|89|89|88|89|90|94|94|92|||91|89||93|95|95|99|100|100|100|99|97|96||101|107|109|113|113|116|116|124|109|116|121|130|131|133|133|126|112|104|107|86|86|86|86|88|89|89|86|84|86|86|84|84|86|83|86|87|87|91|92|91|88|89|86||88|89|91|94||||96|101|103|101|98|105|111|119|118||117|125|124||123|122|123|124|131|140|150|161|173|185|198|212|226|168||125|93|100|107|114|122|131
06563|101228|/equities/equity-develop|JKSE|79.75|80.4375|82.5|81.125|81.8125||81.8125|81.125|81.125|81.125|81.125|81.8125|80.4375|81.125|82.5|82.5|80.4375|79.75|78.375|77|79.0625|75.625|75.625|79.75||85.25|68.0625|72.1875|74.25|79.0625|77.6875|79.75|81.125|79.75|81.125|80.4375|81.125|77|77|79.75|75.625|78.375|73.5625|69.4375|69.4375|69.4375|70.125|68.75|70.125|66|66.6875|65.3125|63.9375|65.3125|||65.3125|63.9375|||||68.0625|64.625|64.625|68.75|68.75||61.875|63.9375|68.75||68.75|68.75||64.625|64.625|63.25|60.5|61.875|55|55.6875|59.125|59.125|59.125|63.25|63.25|63.25|63.25||59.8125|63.25|63.25|60.5|59.8125|61.1875|59.8125|63.9375|61.875||||59.8125||53.625|56.375||||60.5|56.375|59.8125|60.5|63.9375||63.9375|57.0625|57.0625|56.375|59.8125||||63.9375|68.0625|69.4375|69.4375|67.375|67.375|58.4375|59.8125|60.5|61.1875|60.5|63.9375|63.9375|59.8125|63.9375|63.9375|63.9375|59.125|60.5|||64.625|64.625|63.9375|63.9375|65.3125||||66||66|66|62.5625|61.875|63.9375|68.75|73.5625|79.0625|79.0625|74.9375||74.9375|80.4375|64.625|68.75|72.875|77.6875|77.6875|62.5625|61.875|65.3125|70.125|74.9375|76.3125||77.6875|74.9375||||80.4375|80.4375|80.4375|85.9375|79.0625|79.0625|79.75|74.9375|80.4375|71.5|76.3125|81.8125|87.3125|68.0625||||68.0625||68.75||71.5||76.3125|||||||||||||||||||||113|||107|114|93|99|99|105||112|114|||114|114||115|116|116|100|107||114
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|104|111|119|127|136||146|156|167|179|192|156|116|86|64|63|66|68|70|71|71|71|70|71||73|77|82|84|84|87|93|99|104|103|105|110|105|110|111|114|120|107|109|115|123|125|126|127|124|132|134|137|147|||147|148|147|||146|150|150|150|150|154|161|164|169|167||172|169|168|168|168|168|164|170|179|180|181|180|186|184|194|179|179|171|171|173|171|171|176|178|173|172|170||||170|173|169|171|166|165|172|181|194|208|202|208|222|238|236|248|244|248|258|260|274|286|304|288|292|300|294|296|294|310|332|356|380|354|366|372|386|406|412|436|464|426|454|440|468|466|496|||515|484||520|555|560|600|645|680|715|725|760|710||675|715|740|675|695|630|655|635|570|590|600|625|660|620|570|530|500|468|478|496|505|500|498|482|500|525|505|530|486|488|474|456|466|454|406|408|404|422|436|456|468|440|422||438|432|406|356||||324|326|332|340|328|316|320|322|290||288|286|284||282|272|274|270|270|272|272|286|266|272|248|240|246|242||238|232|236|218|208|200|194
06566|101399|/equities/erajaya-swasem|JKSE|554|566|542|552|550||536|538|536|548|534|536|518|534|526|538|540|564|546|534|540|556|574|566||554|560|566|540|536|536|552|538|552|554|544|534|536|564|492|510|520|490|500|518|526|520|518|464|474|464|460|478|484|||440|468|472|||430|406|436|412|404|400|399|388|389|380||383|364|354|351|357|350|344|357|361|361|365|363|364|361|361|367|369|359|357|360|370|372|351|349|342|355|358||||349|345|348|330|336|344|336|330|331|336|330|324|321|319|307|309|306|296|304|309|311|309|303|304|308|314|318|330|335|334|329|324|316|309|332|343|341|337|335|338|339|344|352|339|349|351|353|||353|336||336|336|334|345|334|324|305|303|298|298||294|290|289|299|292|298|303|296|290|291|275|267|268|276|263|260|264|270|249|246|249|251|251|243|247|250|257|250|255|255|258|264|263|248|251|248|258|261|272|264|263|257|252||251|252|246|231||||227|234|240|220|223|233|233|244|247||239|244|241||252|249|235|234|230|245|240|238|245|251|239|226|241|212||219|226|242|198|186|186|177
06567|101229|/equities/eratex-djaja-t|JKSE|250|224|167|175|188||202|216|232|248||266|198|147|109|110|109|112|111|106|113|119|112|112||110|110|110|112|110|107|114|114|110|117|114|117|125|115|122|118|111|116|116|123|128|125|125|118|123||125|126|121|||120|122|127|||125|127|121|127|120|125|125|131|128|129||125|123||129|125|132|132|134|135|130|120|121|129|119|125|130|128|128|129|128|129||113|113|118|119|126||||128|134|114||111|113||117|117|117|122|130|130|119|118|||||118|126|||135||135||132|132|132|134|132|132|132|134|132|133|132|133|132|133|133|132|133|132|132|129|||117|120||128|121|129|124|130|113|120|119|122|120||114|113|121|120|120|120|113|119|115|119|105|111|119|119|127|130|130|125|134|134|129|138|142|136|133|133|135|135|128|137||139|140|128||129|130|130|130|130||126||||||126||||120|121|||127|127||129|129||122|115|123||120|129|132|123|132|125|127|120|127|136|136|136|134|135||140|135|134|135|128|134|125
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|34.87|34.87|33.21|34.87|31.22||32.88|34.2|34.54|34.87|34.87|35.87|36.53|35.2|35.53|32.54|32.88|32.88|33.21|33.87|34.87|32.88|34.54|35.53||35.87|36.2|35.87|34.87|34.2|35.53|36.53|35.53|34.54|36.86|34.54|34.87|36.53|35.2|35.2|36.53|34.87|36.86|36.86|36.86|38.19|36.86|37.53|39.85|38.52|38.85|38.52|39.52|41.18|||43.17|38.19|37.53|||39.52|39.52|39.52|38.52|39.19|38.85|35.53|32.54|32.88|31.88||32.54|34.87|33.54|34.2|32.88|33.21|34.54|32.88|32.21|31.88|31.22|30.22|31.22|31.88|29.89|31.55|30.55|31.88|31.55|32.21|32.88|33.21|32.88|31.88|32.21|31.55|31.88||||33.54|33.21|33.21|32.88|32.54|32.54|32.88|33.21|32.54|32.54|32.88|34.2|32.88|32.88|33.54|34.54|34.54|32.54|33.21|34.2|34.54|33.54|32.21|31.88|33.87|32.54|33.54|32.88|33.87|33.54|33.54|33.54|33.21|33.21|33.54|33.87|34.2|34.2|34.54|32.88|34.54|34.87|34.54|34.54|33.54|33.54|33.87||||33.54||33.21|34.54|33.21|32.54|32.54|33.21|33.21|33.21|33.21|33.21||33.54|33.54|33.21|32.54|32.21|31.88|32.88|33.87|33.21|32.88|34.2|33.87|34.2|32.54|32.54|32.21|31.88|30.88|32.54|31.88|31.22|30.88|30.88|31.22|31.22|29.89|30.22|31.22|31.22|31.22|30.88|30.55|30.88|30.22|30.22|30.22|30.22|30.55|29.89|31.22|31.22|30.22|30.88||30.22|30.55|30.55|32.54||||105|112|83|89|92|98|101|101|103||105|105|111||109|112|109|109|105|109|107|110|109|113|117|117|119|115||121|117|125|105|105|112|120
06569|1117906|/equities/estika-tata-tiara|JKSE|132|134|137|132|131||135|125|126|127|126|128|132|126|126|128|127|130|135|139|139|139|142|145||141|142|140|140|128|129|129|132|111|112|120|129|136|140|149|149|150|150|156|160|155|156|157|159|159|161|163|159|158|||160|171|175|||170|174|174|174|173|176|176|170|169|171||175|176|149|151|154|153|155|158|154|153|154|155|150|143|139|138|138|139|139|139|141|141|140|141|140|143|138||||143|146|145|147|148|146|148|150|149|148|145|145|145|147|146|152|145|140|140|143|141|144|145|144|154|163|172|179|178|179|182|183|182|176|189|192|193|192|198|193|193|193|200|198|192|195|192|||190|191||193|193|190|193|189|192|192|189|191|190||200|208|208|210|206|214|216|220|214|216|218|228|230|230|226|226|222|220|224|222|222|224|222|222|224|230|236|232|232|230|232|236|234|226|224|226|238|254|262|224|222|222|220||220|220|226|212||||214|212|214|210|224|240|232|204|200||199|202|204||202|196|199|199|198|212|212|218|230|226|218|220|236|226||224|222|234|240|228|220|214
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62|64|68|68|68|||70|70|||75|73|70|71|64|65|65|69|69||72|73|68|68|70|74|74|72|72|74|79|78|76||73||78|78|78|78|78|79|78|71|76|73|74|79|79|78|73|78|79|76|81|86|85|90|84|90|88|78|73||64|66|66|60||||50|50|50|50|50|50|50||51||51|54|53||50|50|50|||50|50||50|50|50|51|52|54||50|50|50|50|50|50|50
06572|101230|/equities/ever-shine-tex|JKSE|80|81|79|78|80||80|80|82|82|83|84|85|84|86|86|88|92|78|75|73|71|72|76||71|67|70|64|63|64|67|72|77|66|70|75|80|86|82|80|70|65|65|62|61|62|65|62|60|64|68|71|53|||52|53|56|||54|55|55|57|58|57|58|58|56|56||56|56|57|52|54|53|52|54|55|55|54|54|53|53|53|53|54|53|54|57|56|54|53|52|52|53|54||||53|50|53|56|60|64|68|73|56|51|51|52|52|54|58|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|52|55|59|50|50|50|50|50|50|50|50|51|51|51|51|51|51|53|52|52|52|52|52|52|51|50|51|51|52|52|50|||50||50|50||50|||||||50|50|50|50|50|||||||50||50||50||50|50||50|50|||50||||50|50|50||
06573|101403|/equities/exploitasi-ene|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|||50||||||50|||50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50||50|50||50|50|50|50||50|50|||50|50|50|50||50|50|50|50|50|50|50||||50|50||||50|50|50|50|50|50||50|50||50|50|50||50|50|50||50||50||50|50|50|50|50|50||50|50||50||50|50
06574|101404|/equities/express-transi|JKSE|50|50||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50||||||50||||50||50|50|50|50|50||50|50|50|50||50|50|50|||50|||50|||50|50|50|50|50|50|50||50|||||50||50|50|50|||||50|||50|||50||50|||||50|50|50||||50||50||||||50||50|||||50|||50||50||50||50||50|||50|50||50|50|||||50|50||50||||50|||50||50|50|50|||||||50|||50|||||||50|50|50|||50|||50|||
06575|101405|/equities/fajar-surya-wi|JKSE|||||||||||||||||||||||||||||||||||7600|7325|7800|7800|7775|7850|7875|7875|7750|7800|7650|7600|7500|7150|7150|7150|||7225||||||7475||||||||7475|||7500|||7500|7425|7250||7000||7000||7000||7000||6700|||||||6450|6700|6500|6500|||6500|6500|||||6500||||6500||6550|6525|6525|||7000|||||||6700|||6700|||||6800|6700|||7000||6800||6900|||7000|6975||7000|7000|7000|7000||6950|||7000|||7000|6850|6950|7000|7000|7000|7000||7000|7000||7000|7000|7300|7300||||7300||7300||7300|||||7300|||7300|7000||7150|7150|7000||7000||6950||6950|||6950|6800|7200|7000|6700||6600|6400|6400||||||||||||||||||6850||||||6850||||||6850||||6850|6850|6850|||6850||6900|6900|||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE|2480|2460|2460|2500|2440||2450|2450|2450|2440|2440|2450|2430|2440|2440|2420|2410|2420|2420|2420|2420|2450|2430|2440||2420|2400|2440|2410|2420|2430|2440|2450|2430|2430|2450|2470|2480|2490|2500|2540|2500|2460|2460|2450|2460|2500|2510|2540|2610|2800|2850|2870|2300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06578|101231|/equities/fast-food-indo|JKSE|1040|1040|1040|1030|1025||1025|1015|1040|1045|1020|1040|1040|1030|1030|1040|1040|1025|1020|1025|1025|1025|1030|1030||1030|1055|1055|1065|1065|1055|1040|1010|1025|1025|1030|1050|1050|1060|1060|1075|1055|1055|1050|1055|1060|1085|1085|1060|1050|1050|1045|1060|1075|||1090|1075|1100|||1090|1165|1240|1040|1030|1030|1000|1015|1020|1020||1020|1005|1000|1000|1010|995|975|1000|1000|990|990|975|955|955|950|950|940|940|930|945|925|925|925|915|915|910|880||||905|940|925|935|935|925|940|950|940|940|935|935|935|935|930|925|920|905|920|910|900|930|930|935|930|930|940|940|930|930|930|920|905|885|945|940|940|925|920|915|915|910|915|910|920|920|935|||935|910||900|900|905|900|910|915|905|905|905|900||920|915|915|915|920|920|925|920|920|930|920|920|920|920|935|935|935|935|940|940|935|930|935|945|950|940|950|940|940|955|965|965|960|925|920|930|955|995|1020|965|920|930|925||955|955|935|965||||1010|1010|1000|990|960|950|950|1000|1065||1055|1100|1075||1100|1100|1050|1110|1070|1070|1070|1070|1070|1070|1150|1050|1050|1050||1050|1090|1030|1020|1015|1015|1015
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06580|101406|/equities/first-media-tb|JKSE|364|362|352||354||354|366|368|368|364|362|360|356|352|350|352|350|346|362|358|372|372|390||372|372|382|382|380|380|400|388|390|392|392|410|410||438|440|398|372|376|388|400|390|390|392|392|406|420|392|392|||410|440|440|||430|410|426|430|430|440|428|440||450|||440|420|410|416|416|436|438|440|430|420|410|418|400|400|400|410|380|380|390|390|380|374|374|380|378|380||||390|390||400|416|418|420|420|418|416|414|444|404|394|420|430|344|276|276|274|290|286|270|282|290|278|290|290|280|296|296|298|320|342|342|366|320|310|314|332|352|354|358|338||360|358|||356|340||324||296|292|300|312|310|324|346|322||346|346|348|350|350|312|312|310|312|330|330|350|350|330|346|356|382|410|420|360|360||370|364|390|380|388|388|370|368|344|342|342|362|360|384|412|390|408|438|470|382|308||330||||||||330||||332|||||||330|||||||350|350||||||350|350|||350|||||350
06581|101604|/equities/tiga-pilar-sej|JKSE|314|318|316|304|308||288|286|296|302|280|292|298|306|310|328|330|314|310|308|314|300|312|294||274|272|256|268|250|240|254|272|238|240|258|276|282|302|324|344|340|344|362|378|380|392|394|400|362|370|376|376|374|||390|418|428|||422|442|420|416|422|434|442|440|412|412||388|374|338|344|298|290|284|298|300|292|294|270|286|230|232|226|230|216|216|216|216|218|220|220|214|218|214||||214|218|210|210|208|208|212|210|210|212|212|210|210|212|220|204|202|202|212|214|218|218|218|214|222|218|218|228|244|199|202|210|216|196|210|224|234|212|184|137|147|157||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06582|101232|/equities/fks-multi-agro|JKSE|3700|||3800|3520||3780|3890|3890|3570|3600|3590||3300|3360||||3390||||3290|3400||||3450|3450|||||3600|3600|3600||||3710|||3720||||3990|4000|3290|3290|3000|3000|2820|2620|||2620|||||2620|2620|2810|2800|2930||2930|2930||||2830||||2900||3000|3000||||2980|2990|2780|2780|2800|2790||2830|2840|2800|2550||2600|2600|2680|2680|||||||2700|2650||2600||||2730|2730|2700|2400||||||2400||2400||2400||||2550||||2550|2620|2650||2810|2810||2840||||2840|2800|2740||2780|||2660|2670||2850|2790|2770|2710|2700|2690|2530|2710|2720|2890||2890|3030|2970|2980|2980|2980|2940|2940|2940|2950|2950|2950|2720|2800||2800|2850||2850|2900|2800|||2790|2890|2890|2860|||||2850|2800||2870|2840|2860|2830|||2850||||2800|2760|||||||2750|||||||2660||2660|||||||2440|2440|||||||2450||2360||||||2000||
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06584|101407|/equities/fortune-indone|JKSE|216|232|248|266|284|||||||||304||244|182|135|100|107|107|110|110|108||115|117|111|118|126|100|94|100|100|101|101|94|100|107|114|109|116|117|108|115|121|115|115|116|110|116|121|128|128|||137|147|157|||168|125|131|140|144|144|154|154|165|149||160|120|100|101|107|100|107|107|93|100|107|114|98|92|97|93|86|82|82|82|81|87|87|90|81|85|76||||80|80|83|89|90|93|||94|94|94|95|80|84|||||90|90|||||90||||92||92|||||92|92||93|93||84|76|80|83|83|83|||89|79||84|78|83|83|89|95|88|86|79|82||88|90|90|90|89|95|101||||||||||||||||||||||||||75||||75|75||77|||80|||||||||||81|85|||||||||||||||85||77|||82|87|92|87|92||91|96|103|103|||
06585|101408|/equities/fortune-mate-i|JKSE|595|635|575|600|640||640|625|530|550|585|575|610|570|600|640|675|655|565|600|545|560|550|585||625|585|625|565|530|565|605|650|695|745|800|860|860|915|870|725|775|830|880|725|725|770|775|825|660|700|580|620|630|||670|590|630||||670|650|570|570|||||||530|||||500|486||462|462||434||410|400|334||||334||354||354|||||||||||||||374|394||||||||||||||||394|414||||434|434|464|482|515|458|464|484|||||520|550|570|600|620|||655||||700|||||||||||||||745|||||||||||||||||||||||800|||||800||||||||800|||||||||||||||||||||||||||||||||||||||||||||
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50||50|50|||50||50|50|50|50||50|50|50|50|50|50|50|50||50||50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|||50||50|50|50||50||||||||50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50|||50|||50|50|50|50||50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50||||50|50|50|50|50|50||50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|136|130|136|130|128||131|131|124|126|124|123|123|123|123|123|125|125|125|122|120|120|120|120||120|120|121|121|120|120|120|120|119|120|116|118|120|119|119|120|122|120|118|118|118|120|120|122|118|116|118|116|118|||115|116|117|||116|116|119|117|117|116|117|117|117|116||117|116||117|117|117|119|120|118|119|118|119|119|121|120|121|117|117|117|119|120|117|116|119|110|110|111|||||110|112|108|108|110|110|107|108|107|108|107|107||108|106|106|109|109|109|110|106|106|106|110|111|109|106|105|110|110|111|111|111|109|107|107|103|108|110|109|110|109|104|106|104|108|||106|106||106|104|106|107|107|105|106|107|103|105||104|104|106|106|107|109|106|104|108|110|104|108|107|105|106|107|106|107||108|109|109|106|106|106|105|105|107|107|110|105||108|106|108|108|109|110|112|109|102|107|108||109|108|104|||||104|104||104|100|100|105|105|106||101|105|106||101|103|104|103|100|102|106|100|103|109|102|100||103||104|98|105|110|100|105|110
06588|101410|/equities/gajah-tunggal|JKSE|920|910|955|880|850||860|875|825|810|815|815|840|845|855|880|860|835|845|840|855|845|885|910||840|840|845|870|865|775|780|775|765|700|710|760|790|830|815|855|855|815|865|850|860|895|890|940|825|660|670|685|680|||655|655|650|||655|640|680|620|610|610|605|610|575|565||580|585|565|555|535|520|515|540|540|535|555|540|535|540|515|510|510|525|494|496|500|488|478|486|482|456|452||||456|462|452|456|456|456|462|468|472|458|456|460|456|454|462|460|436|418|436|440|414|418|416|408|424|440|452|472|468|480|488|492|476|476|510|530|530|520|540|560|555|540|560|555|580|600|540|||540|535||550|555|550|555|550|560|570|520|515|505||540|580|565|505|515|418|400|404|402|406|404|410|400|406|402|390|380|380|382|376|372|380|384|376|380|376|384|378|390|396|400|400|384|374|378|386|400|406|412|388|382|374|364||354|366|380|372||||366|382|350|352|352|356|370|396|332||330|330|326||338|324|314|310|310|328|326|316|334|340|330|342|358|360||346|332|356|358|324|300|290
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|348|344|336|334|336||338|344|344|344|346|346|340|346|348|348|348|340|348|334|350|350|350|350||350|350|344|350|346|372|374|360|376|378|378|378|380|370|376|370|352|354|360|350|370|370|348|370|370|370|346|370|378|||370|378|356|||356|346|350|350|338|344|344|344|344|338||356|356|344|346|370|388|388|388|388|348|344|368|394|356|382|322|346|346|372|398|332|322|326|312|326|326|320||||314|330|330|326|320|314|330|318|330|320|318|316|316|316|314|314|314|316||316|316|314|312|312|318|318|296|302|304|304|312|314|324|324|306|320|322|322|320|322|322|318|318|318|322|322|324|||320|320||320||320|314|300|322|326|326|298|312||306|320|320|316|322|322|324|324|324|326|320|312|326|326|326|328|326|326|326|328||328|330|324|324|326|328|330|320|320|320|330|328|330|326|294|290|250|250|260|238|254|228||226|240|258|260||||250|258|258|258|250|250|230|196|194||208|200|199||200|202|192|206|212|214|220|230|226|220|220|224|224|204||216|216|226|204|218|200|193
06590|101411|/equities/garda-tujuh-bu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|74|79|83||83||80|81|81|82|77|78|79|79|80|83|84|84|80|80|76|76|79|79|80|81|82|81|87|78||75|77|82|80||||78|75|79|75|80||80|80|80||82|82|||80|80|85|80|78|80|78|77|82|82|75|76|77|78||83|75|78|80|80|80|75
06591|101412|/equities/garuda-indones|JKSE|372|378|368|370|346||348|338|342|346|342|354|366|374|360|378|344|328|324|324|326|332|340|344||338|342|342|336|322|320|326|324|312|290|298|320|326|350|370|384|388|388|402|414|418|412|414|414|416|398|400|410|404|||402|432|432|||434|444|462|454|440|446|440|446|454|450||446|448|436|436|416|410|378|394|382|384|396|396|394|390|392|330|322|328|318|288|300|258|242|242|238|242|238||||240|242|244|242|242|240|244|244|246|240|234|230|236|230|228|228|222|222|220|214|218|216|220|210|218|222|230|236|236|236|240|240|232|234|250|256|256|252|254|254|254|252|260|254|256|262|254|||254|256||250|256|254|256|252|260|258|240|238|232||244|248|252|254|256|260|256|258|256|260|264|258|260|258|258|266|248|248|250|244|248|244|246|252|266|266|272|272|274|274|276|276|280|268|278|284|274|284|290|276|240|246|250||238|234|234|226||||222|222|228|224|234|234|224|230|246||206|198|181||188|180|184|162|167|179|182|183|193|197|192|199|210|208||210|204|218|210|191|183|182
06592|1052356|/equities/garuda-maintenance-facility|JKSE|130|133|133|138|125||119|119|121|123|122|123|126|127|126|133|126|125|116|116|117|118|120|122||117|118|119|120|113|114|116|113|112|101|105|107|112|120|127|133|137|134|144|152|154|154|155|158|159|152|153|156|156|||153|163|165|||171|182|166|160|151|151|152|154|157|152||155|157|150|154|152|128|98|101|99|98|101|100|102|100|101|91|89|91|92|83|87|80|79|79|78|80|78||||79|79|79|80|79|79|80|80|80|81|82|79|79|78|78|78|77|78|78|78|77|78|83|68|71|70|72|73|73|76|77|78|75|75|79|81|80|80|81|83|82|83|81|81|81|82|82|||81|82||82|81|82|82|81|83|82|80|80|80||84|85|83|86|86|85|85|86|84|86|86|85|88|85|84|84|83|83|84|84|84|84|83|83|84|85|87|86|86|89|90|89|85|79|83|85|89|89|84|82|79|80|79||77|77|77|77||||76|77|75|77|78|79|77|80|84||75|74|72||73|73|72|71|72|74|74|74|77|79|75|76|79|77||76|76|80|82|76|73|66
06593|955953|/equities/garuda-metalindo-tbk|JKSE|835|845|905|970|1040||1115||1195|1280|1025|820|700|705|690|720|740|700|745|745|760|735|790|740||700|720|725|770|685|675|720|770|690|680|675|720|760|700|750|790|775|800|795|850|900|760|760|770|800|770|750|735|||||||||790|770|770|800|810|740|730|720|720|745||740|685|735|790|790|||||685|685|685|685|550|580|610|605|640|655|690|690|560|560|550|535|560|590||||630|630|630|505|530|530|530|555|590||630|510|535|570|610|||610|||610|||540|575|610|610|600||600|640|640|||680||720||690|690||740|710|||760|800||||||845||850||||||855|855||855|865|865||865|865|865|865|865|||||930|||||900||885|920||||970||||970|1000||800||800|800|800||830||800|||||||||||665||||||||665|||||||||||710||||||||||||||||
06594|1097268|/equities/garudafood-putra-putri|JKSE|330|327|329|329|331||323|321|326|315|312|308|303|302|297|297|300|304|303|303|304|306|316|308||310|314|277|267|261|260|260|250|247|244|246|246|245|245|246|247|246|244|246|246|247|248|247|248|248|248|247|247|247|||254|247|245|||246|246|247|248|248|250|249|250|248|255||258|251|249|250|250|249|248|249|248|249|247|246|245|247|247|246|246|247|248|248|247|247|248|248|247|246|244||||246|248|249|246|247|249|250|250|253|252|249|249|251|251|250|246|247|249|248|248|250|250|250|249|249|258|273|273|257|254|251|250|250|244|257|257|257|255|260|258|257|258|260|260|259|259|259|||260|260||260|261|260|262|264|265|267|264|266|268||268|265|259|258|259|259|260|259|259|259|258|258|259|259|260|260|260|260|260|260|260|260|260|259|260|260|260|260|263|261|259|261|261|258|256|262|264|269|267|258|256|258|257||258|258|257|257||||246|247|249|253|248|250|252|252|252||245|250|250||250|251|250|245|248|251|248|240|234|234|233|233|233|231||234|234|235|235|237|236|238
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|6225|5200|5100|5300|5250||5325|5350|5300|5150|5100|5175|5000|4880|4850|4900|4870|4860|4920|4910|4700|4640|4610|4600||4660|4750|4460|4410|4390|4490|4630|4600|4600|4740|4780|4800|4850|4860|4890|4890|4890|4890|4910|4900|4780|5075|5050|5075|5000|5000|4980|4980|4910|||4900|5000|5025|||4990|4990|4970|4940|4840|4910|4900|4870|4860|4860||4880|4870|4860|4850|4840|4840|4890|4930|4910|4890|4900|4880|4880|4890|4870|4860|4830|4820|4840|4850|4870|4840|4810|4810|4810|4810|4790||||4790|4750|4780|4750|4800|4770|4820|4860|4900|4900|4910|4920|4860|4900|4940|4940|4960|4960|4900|4900|4940|4950|4930|4910|4930|4960|4980|5000|5025|5100|5150|4980|4970|4980|5075|5125|5200|5125|5125|5150|5125|5125|5125|5150|5150|5175|5150|||5150|5175||5150|5125|5175|5150|5150|5175|5200|5125|5200|5150||5125|5125|5150|5175|5125|5150|5050|5050|5100|5125|5125|5175|5175|5200|5150|5200|5250|5250|5225|5075|5150|5075|5075|5175|5175|5150|5200|5100|5100|5150|5125|5150|5150|5100|5050|5050|5075|5100|5250|5175|5175|5200|5275||5275|5250|5200|5125||||5050|5000|5000|4990|4990|5000|5050|5075|5000||4990|4990|4960||5000|4700|4690|4720|4710|4730|4750|4700|4700|4750|4650|4720|4800|4750||4770|4660|4680|4790|4770|4740|4740
06596|101413|/equities/gema-grahasara|JKSE|344|348|348|346|348||348|348|348||348||348||348|348|348||348|||348|348|348||348|348|348|348|348|350|350|348|350|344|346|372|350|350|344|366|372|360|350|350|352|352|366|366|366|366|366|364|360||||346|346|||||346|336||340|340||320||||342|342|342|344|346|308|304|298|298|300|290|288|298|280|290|298|316|332|316|338|316|338|336|336|340|342||||342|352|338|308|330|354|372||372||||372|372|372|370|370|370|||372|370||372||368|370|370|362|362|364|372|360|362|366|360|358|358|360|342|344|344|344|342|342|344|340||||340||344|368|372||||||||||372||366||366||||||||372|368|368||||||368|362||362|362||362|362||360|370|364|364|364|358|360|344|352|348|348|356|||364|352|||||||||352|348|348|346|346|344||350|348|350||350|346|348|356|360|360|360|344|364|370|350|352|362|362|||366|||372|326|350
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06598|1073263|/equities/gihon-telekom|JKSE|1860|1860|1880|1900|1850||1920|1970|1955|1955|2100|2250|1900|1830|1830|1830|1830|1830|1785|1800|1795|1795|1795|1755||1840|1840|1840|1785|1800|1785|1800|1800|1800|1740|1715|1715|1800|1725|1730|1860|1805|1700|1710|1785|1820|1770|1900|1750|1800|1800|1700|1720|1765|||1765|1750|1760||||1770|1675|1675|1660|1660|1705|1705|1755||||1675|1670|1785|1800|1630|1630|1620|1625|1625|1620|1670|1760||||1770|1780|1800|1850|1850|1600|1610|1610|1610|1645|1650||||1750|1750|1750|||1780|1820|1895|1640|||1640|1605|1540|1560|1670|1695|1740||1745|1745|1755|1780|1595|1600|1580|1520|1555|1500|1525|1595|1595|1690|1570|1585|1615|1610|1585|1585|1600|1600|1650|1750|1590||1700|1550|||1515|1620||1630|1655|1560|1610|1600|1355|1405|1400|1445|1445||1550|1550||1660|1655|1775|1780|1605|||1615|1615|1600|1600|1535|1650|1715|1840|||1950|1950|1975|1590|||1650|1670||||||1710|1765|||1895|1890|||1750|1750||1550|||1500||||1400|1320|1285|1350||1380|1390|1345|||1200|1200|1200||1285|1325|1360|1460|1500||1470||||1530|||1540||||1540|1550||1500|
06599|1155107|/equities/ginting-jaya-energi|JKSE|63|63|63|63|61||60|62|66|70|60|60|61|61|61|61|59|60|58|59|63|59|59|58||57|58|60|56|55|55|56|56|56|56|51|54|57|61|63|67|66|67|67|69|70|71|73|72|71|72|72|69|69|||70|72|73|||71|74|77|81|72|74|71|73|71|70||70|71|74|79|63|65|62|66|66|66|68|62|63|63|62|63|62|62|64|64|62|63|64|65|64|64|62||||65|69|65|67|70|69|71|72|77|71|73|76|75|78|83|89|75|78|83|89|66|60|54|52|55|57|61|55|58|61|65|67|63|67|71|73|74|74|78|76|75|75|75|76|75|78|78|||74|75||76|75|76|79|83|89|72|69|74|75||80|86|91|95|90|96|103|106|111|96|77|63|67|50|50|51|50|50|51|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|51|50|50|50
06600|101414|/equities/global-mediaco|JKSE|268|266|264|264|264||262|262|264|268|270|272|266|264|262|266|258|260|260|260|264|264|270|272||266|270|270|270|268|270|266|268|266|248|242|256|262|272|280|290|290|278|288|296|302|306|306|310|298|298|300|300|292|||290|302|306|||300|304|320|314|304|310|276|278|274|280||286|288|284|286|282|280|268|288|292|274|280|260|248|256|254|258|238|238|234|236|238|236|236|236|230|226|226||||230|240|226|216|220|220|226|232|234|238|232|232|226|220|224|232|212|214|222|224|208|212|214|210|214|216|226|238|238|240|250|256|250|258|276|282|284|290|286|294|298|296|310|312|320|310|308|||322|290||232|248|264|212|206|202|202|200|200|200||214|222|214|214|206|210|202|200|197|202|206|204|197|192|188|191|191|190|192|191|189|188|185|190|190|192|199|202|200|197|204|197|192|185|191|190|204|208|218|206|199|204|193||189|196|200|198||||191|188|191|200|208|202|198|202|206||204|208|208||210|210|210|210|212|218|208|210|224|232|228|240|226|224||226|216|232|214|200|198|190
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06602|101415|/equities/global-telesho|JKSE|454|364|292|308|330||354|380|408|438|470|376|302|242|260|278|298|320|342|366|392||||||||||||||||420|336||270|216|160|119|118|116|116|115|115|112|108|109|109|113|110|||109|117|120|||122|115|117|118|123|130|130|111|110|112||119|115|116|111|118|119|112|119|110|114|119|121|122|122|117|108|108|114|120|126|126|128|128|118|114|113|113||||119|109|117|125|120|115|112|119|127|117|116|123|132|123|132|129|112|120|129|118|102|109|110|118|125|125|134|||||||||144||144|144|146|143|153|153|143|144|149|152|||154|150||134|134|144|153|154|132|136|140|128|127||127|132|135|145|144|154|149|160|167|148|148|148|157|167|174|175|184|184|197|190|168|146|148|146|154|161|173|186|200|206|194|196|172|184||184|195|195|191|198|204|218|220||222|224|226|230||||246|250||238|246|224|238|240|248||266|258|268||264|266|266|266|258|266|286|268|288|270|290|310|326|||||||||
06603|101416|/equities/golden-eagle-e|JKSE|97|99|99|99|99||95|96|98|98|98|98|98|97|97|97|97|99|101|99|100|100|101|100||98|100|101|101|100|100|102|103|102|100|105|100|107|115|115|120|117|115|118|120|124|127|123|125|121|117|116|116|115|||116|121|124|||118|120|125|126|130|130|128|130|126|131||135|140|121|90|85|86|86|85|86|87|84|83|80|79|81|78|80|81|79|82|82|82|83|84|83|85|82||||81|83|82|84|81|85|87|89|90|95|88|89|90|87|92|86|85|82|83|85|85|85|84|81|81|83|81|83|85|86|86|88|85|82|84|89|87|85|87|85|82|84|86|88|86|87|86|||86|87||87|86|87|87|87|87|88|85|77|80||85|90|90|93|93|90|85|85|84|83|82|82|78|76|72|73|70|70|72|73|76|81|83|84|85|80|86|84|85|89|88|87|87|84||85|85|86|85|81|82|83|83||83|79|83|84||||84|80|81|80|82|82|80|85|81||82|87|84||86|85|85|84|84|87|88|88|89|83|83|89|87|84||84|85|87|89||95|92
06604|101233|/equities/golden-energy|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06605|1138474|/equities/golden-flower-tbk-pt|JKSE|500|500|498|535|535||535|540|580|600|645|630|550|575||595|605|||605|605|605|610|585||575|600|600|605|650|655|645|645|575|565|605|650|605|575|600|645|600|630|675|685|720|725|725|725|745|745|700|745|745|||750|700|725|||730|760|765|770|770|725|755|795|795|735||785|790|790|790|815|825|780|795|755|720|760|815|820|830|800|835|790|785|725|735|785|840|900|965||1035|1110||||1000|1000|980|1000|980|930|985||990|980||1010|1060|995|995|995|950|950|795|850|680|680||710|700|710|750|760|760|755|765|785|785|785|840||820|820|775|800|850|850|830|885|950|765|810|||835|895||960|850|910|975|930|1000|910|890|950|850||900|950|950|1020|840|900|780|825|835|880|930|930|930|860|910|910||805|850|910|910|790|840||900|795|850|820|720|715||730|760|760|790||800|820|750|800|800|700|700||705|750|795|850||||900|805|865|925|750|800|745|645|635||680|730|780||835|895|960|1030|1105|1185|1260|1350|1355|1455||1455|1560|||||||||
06607|943650|/equities/goodyear-indon|JKSE|1845|1880|1940|1840|1950||1995|2140|2300|2470|2650|2840|3050||3030|2720|2180|1750|1400|1400|1400||1420|1420||1430|1420|1430||1420|1430|1415||1410|1410|1410|1420|1445|1435||1440|1440|1400|1435|1440|1430|1420||1430|1420|1420|1410|1410||||1420||1420|||1405|1445|1440|1440|1405|1420|1420||1420|1420||1415|1415|1410|1405|1410|1410|1405||||1400|1385|1400|1400|1400|1405|1400|1405|1400|1405|1405|||1405||1385||||||||1355|||1400|||||1400||1395||1450|||1450|1450|||||1345|1435|||1355|1425|1430|1375|1355|1355||1405|1400|1420|1425|1400||1400|1400|1410|1410|1410|1440|||1400|1420||1425|1425||1425||1425|1425|1445|1450|1400||1450|1450|1430|1485|1595|1380|1380||||1375||1375|1360|1375|1400|1400|1405|1405||1465|1400|1400|1400|1360|1400|1400|1505|1540|1550|1540|1540|1505|1500||1495||1450|1450|1455|1510||||1570||||||||1495||1495|||||||1450||1445|||1445|||1535||1510|1620|1580|1535|1580|1465||||||||1410|1500|
06608|101418|/equities/gowa-makassar|JKSE||16725||16750|16750||16775||||16975|16975|||||16975||16975|||16975|||||17325|17600|17650||||||||17950|||||||17950|||||||||||||||||||||||||||||17950|||||||||||||||||||||||||17975||||||||||17800|||||||17800||||17800|||||||||||||||||17900||||||||||||||||||||||17975||||||||||||17975|||||||||||||||||17975|||||16975|||||||||||||||||||||||||||17000|16450|||||||15450|16075|15100|||15725|||16350|16975|||17600|16525|15500|16200|16825|17450||18075|18900|18200|18875|18950|18375|18700
06609|101419|/equities/gozco-plantati|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|||||50|50|||||||50|50|50|50|50|50|||50|50|50|||50|50||50||50|50|50|||||||50|50|50|50|50|50|50|||50|||||50|||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||||||50||50|50|||50||50|||50|50||50||50||50|||50|||||50|50||50||50||50||50||||50|||||50|50|50||||50|50|50|||||50||50|
06610|985853|/equities/graha-andrasentra-propertindo|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50|||||||||||||||||||50||50||50|||||50||||50|50||||50||||||50|||50|50|||50|50||||||50||50||||||||||||50|50|||||||||50|||||||||50|||||||||||||||
06611|101420|/equities/graha-layar-pr|JKSE|3600|3490|2960|2500||||2500|2500||||2600|2600||||||||2600|2790||||||3000|||||3000||||||||||||2990||||2990||2990||2990|||2990|3000||||||3160||3150|||||||||||3120|||3120|3120||3120|||||3120||||3120|3120|||||||||||3120||||||||||||||||||||||||||||||3120|3350|||||||||3350|3500||||||||||||3600|||||||||||||||||||3600||3100|3100|||3100||3070|||3300||||||||||3300|||||||3250||||||||||||||||||||||||||||||||||||||||||||||||
06612|1166028|/equities/grand-house-mulia-pt|JKSE|892|865|872|865|850||795|748|728|695|675|635|618|652|692|742|748|742|740|730|728|722|732|728||715|712|712|715|708|700|698|682|672|662|655|662|660|658|670|678|700|748|645|655|665|675|690|680|670|665|655|662|662|||660|650|638|||622|620|618|612|602|598|610|620|585|580||575|568|560|560|545|522|512|508|512|510|495|500|500|492|498|500|498|502|508|498|500|495|502|500|498|485|465||||455|460|460|470|485|492|498|500|520|492|498|518|495|510|482|498|488|455|478|395|372|352|342|342|342|340|310|330|342|365|368|368|295|237||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06613|101421|/equities/grand-kartech|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|438|460|472|472|||440|446||478|480|505|488|500|448|474||||||||||474|474|478|420|450|478|478|438|||||438|470|500||520||500|456|486|488|498|498|535|460|424|448|428|460|480|515|550|580|620|620|620|498||510|416|446|478||||498|535|575|525|525|440|||460||470||||490|490||525|525|560|600|505|406|326|262|280|300|322||346|370|396|424|452|486|520
06614|101422|/equities/greenwood-seja|JKSE|144|147|158|146|140||142|143|147|143|150|158|169|168|125|126|125|127|127|130|131|128|126|125||125|124|124|127|126|129|125|127|127|111|117|125|131|130|130|131|134|131|131|135|135|137|137|137|135|135|136|138|144|||135|136|132|||127|125|118|113|113|110|110|113|114|115||116|113|113|113|114|111|112|116|113|111|108|108|104|106|102|102|101|101|103|102|100|97|97|94|96|95|93||||93|94|92|92|98|104|111|119|94|93|92|92|92|91|90|91|92|89|92|89|90|89|88|91|91|92|94|96|96|99|99|98|95|94|101|99|100|97|103|110|113|109|112|107|108|103|101|||98|100||103|100|100|102|106|99|99|103|102|100||102|109|97|97|101|100|100|102|99|96|95|99|103|110|96|96|96|96|99|98|91|90|89|89|92|89|90|90|89|87|90|87|85|86|87|87|87|88|90|87|84|85|83||83|83|83|84||||84|86|85|86|85|85|91|91|91||91|87|86||87|87|87|87|92|86|92|94|100|99|93|93|98|99|||87|93|99|92|98|82
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|36600|36300|36675|36200|36225||36250|36250|36575|36600|36900|37000|37375|36600|36500|36675|36700|36550|37075|37750|38000|38125|38475|38725||38725|38500|38775|38800|38875|38800|38825|39050|38200|37725|38925|40025|39925|40250|40850|41075|41075|41175|41175|40800|40800|41450|40500|41250|41250|40350|40350|40725|41000|||41000|41075|41025|||41075|41325|41850|42025|42150|42200|42000|42950|41350|44275||47600|45475|44000|44250|44525|43000|42250|44325|44400|43725|44700|44125|44125|44925|42875|42425|41650|41650|41475|42225|42400|41400|41800|41200|40575|40825|40525||||40975|40500|40925|40000|40925|40550|43075|43900|43500|44075|44425|44550|44250|43875|42950|41800|41675|40000|40450|40050|39900|40100|40700|40175|41150|41975|42675|43400|43375|44050|45300|46300|44175|42500|45550|46550|47100|47475|46750|47500|47500|47500|49250|51900|52675|53400|52725|||54175|54525||52500|50900|51000|51025|51300|50475|51575|50700|49175|48325||49975|49650|47425|48500|47700|49375|49725|49150|49300|49600|50025|46975|46975|47000|46875|47225|47000|46675|46725|47125|46850|47000|47175|46850|46875|46900|47700|47500|48025|49000|47550|48550|48900|48350|47200|46875|47300|48375|48600|48400|48075|48175|47500||48750|47925|47150|47500||||47525|49300|49425|49275|47750|45725|45325|44900|44050||44200|44525|44000||45300|45000|44050|43500|42800|44425|44300|43200|44600|46000|44475|47600|47850|48600||47825|47000|48100|49825|46650|43975|40050
06617|1078225|/equities/guna-timur-raya|JKSE|186|200|169|165|170||166|169|167|175|188|202|216|222|238|254|272|260|276|264|278|288|302|300||310|284|290|300|284|280|276|276|276|274|284|294|280|280|290|294|272|238|234|244|228|220|222|224|222|234|208|183|173|||171|175|174|||177|178|176|180|180|182|175|174|170|170||162|159|157|155|156|156|153|153|152|148|147|148|146|146|145|144|145|143|143|142|142|144|143|143|143|145|144||||144|147|147|152|152|152|153|160|156|157|156|156|155|160|159|163|162|171|175|137|139|141|142|140|144|127|125|126|125|115|116|117|117|116|117|117|116|116|118|118|118|118|118|119|118|117|119|||118|118||115|115|115|115|115|115|113|113|114|113||115|116|116|120|120|120|120|119|119|120|122|122|122|121|125|131|131|110|112|114|115|112|112|114|112|111|107|106|107|107|105|103|102|101|103|104|106|104|104|106|104|104|104||102|102|101|100||||99|99|99|99|99|100|101|101|101||99|99|99||98|98|99|99|100|102|98|99|99|99|98|97|100|100||90|86|87|85|84|81|79
06618|101424|/equities/gunawan-dianja|JKSE|104|105|102|104|104||102|102|103|101|100|99|100|99|99|101|100|99|102|103|99|101|103|100||99|98|97|100|95|93|94|92|96|87|89|95|100|103|107|112|113|115|123|117|116|116|119|119|127|109|109|113|111|||110|117|118|||118|122|123|122|124|122|126|119|116|116||111|99|98|102|106|91|92|98|95|88|88|90|92|79|78|75|76|76|75|73|74|74|71|71|69|70|69||||69|69|67|71|70|71|73|73|70|75|80|86|92|89|95|71|58|58|59|59|55|55|57|61|62|61|60|60|59|59|62|60|63|60|64|60|59|60|60|61|64|61|60|60|55|56|55|||55|55||55|56|55|55|56|56|57|56|56|57||58|60|58|59|59|60|58|59|59|59|59|60|60|60|60|61|60|60|61|58|59|59|60|61|61|60|57|57|58|60|60|60|63|59|62|61|56|57|58|55|54|52|52||53|53|53|53||||51|51|52|52|51|51|52|53|52||53|54|55||55|54|54|54|55|56|57|56|57|57|56|56|56|56||54|54|56|57|56|56|58
06619|1152962|/equities/gunung-raja-paksi|JKSE|400|||400|392||392|412|412|424|410|400|424|360|356|362|360|362|362|362|360|382|364|362||362|366|380|380|400|430|360|352|348|372|400|428|460|494|505|500|498|484|490|478|488|470|472|460|448|448|448|448|434|||438|418|408|||410|440|472|462|462|470|505|505|540|486||474|474|474|474|478|450|480|456|470|470|400|420|342|334|348|352|352|350|352|342|||340|322|338|338|338||||338|338|338|338|336|336|336|336|358|350|308|306|316|300|312||334|300|320|320|318|298|308|330|302|302|300|314|308|290|308|314|318|332|340|330|308|310|320|332|314|336|320|312|334|336|280|||292|288||272|288|288|284|270|272|288|280|260|260||276|294|296|274|272|272|288|284|288|290|264|264|264|262|262|262|258|268|262|272|274|270|274|284|274|284|282|260|264|262|280|280|280|278||270|270|270|268|280|280|290|282||270|290|270|274||||270|290|292|290|260|||278|||278|298|298||296|272|250|260|260|244|258|272|290|290|310|314|336|270||256|274|280|274|280|290|292
06620|943648|/equities/h-m-sampoerna|JKSE|1440|1420|1410|1435|1435||1400|1405|1435|1445|1465|1405|1440|1335|1335|1360|1350|1365|1380|1370|1365|1375|1395|1400||1385|1370|1390|1410|1405|1395|1430|1405|1360|1310|1350|1405|1420|1435|1460|1480|1480|1475|1480|1460|1485|1505|1505|1510|1505|1480|1480|1510|1515|||1505|1515|1505|||1505|1520|1530|1570|1590|1600|1595|1625|1555|1670||1795|1680|1645|1665|1655|1565|1525|1600|1585|1555|1570|1525|1525|1560|1485|1500|1445|1445|1435|1430|1505|1430|1445|1425|1405|1420|1405||||1415|1415|1440|1400|1415|1415|1500|1525|1520|1570|1565|1560|1550|1555|1510|1465|1470|1405|1425|1400|1410|1425|1455|1415|1420|1455|1490|1515|1515|1540|1580|1630|1595|1520|1625|1630|1640|1640|1640|1670|1680|1650|1660|1685|1700|1710|1710|||1750|1750||1735|1715|1720|1705|1665|1655|1675|1630|1640|1615||1705|1725|1685|1700|1685|1760|1780|1825|1835|1840|1850|1705|1710|1680|1650|1665|1660|1640|1670|1685|1630|1625|1645|1655|1660|1670|1710|1690|1725|1730|1750|1765|1765|1690|1740|1685|1750|1805|1825|1795|1795|1850|1845||1940|1925|1940|1910||||1770|1835|1865|1855|1790|1715|1690|1660|1640||1635|1560|1520||1595|1570|1515|1535|1520|1560|1575|1570|1590|1635|1560|1610|1690|1645||1660|1605|1705|1780|1605|1535|1415
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06623|101207|/equities/ahap-tbk|JKSE|53.5103|57.4449|54.2972|53.5103|52.7234||56.658|60.5925|64.5271|48.0019|47.215|46.428|47.215|47.215|48.7888|47.215|48.0019|47.215|48.0019|46.428|47.215|44.8542|44.0673|44.8542||45.6411|47.215|48.7888|48.7888|47.215|47.215|44.8542|46.428|46.428|45.6411|45.6411|45.6411|44.0673|44.8542|47.215|44.8542|46.428|46.428|47.215|47.215|48.0019|47.215|47.215|47.215|48.7888|44.8542|45.6411|48.7888|51.9365|||55.0841|47.215|48.7888|||48.0019|45.6411|48.0019|44.8542|44.0673|44.8542|44.8542|44.8542|44.8542|44.0673||44.8542|45.6411|45.6411|47.215|47.215|45.6411|45.6411|44.8542|44.8542|44.0673|44.8542|45.6411|45.6411|44.8542|42.4935|43.2804|44.0673|44.8542|44.8542|44.0673|45.6411|45.6411|44.8542|44.0673|44.8542|44.0673|44.0673||||44.8542|45.6411|44.8542|44.0673|43.2804|43.2804|44.8542|44.0673|44.0673|47.215|48.7888|48.7888|50.3626|48.7888|48.0019|42.4935|42.4935|42.4935|42.4935|40.1327|41.7065|40.9196|40.1327|40.9196|42.4935|41.7065|40.1327|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|40.9196|40.9196|40.9196|43.2804|40.9196|41.7065|43.2804|46.428|41.7065|40.1327|40.9196|40.9196|||41.7065|40.9196||40.9196|40.9196|40.1327|40.92|40.133|40.133|40.92|40.92|40.92|39.346||41.707|42.493|40.133|39.346|39.346|40.133|39.346|40.133|39.346|39.346|39.346|39.346|39.346|39.346||50|50|51|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|54||57|50|50|50||||50|50|50|50||50|50|50|50||||50||50|50|50|||50|50|50|50|50||50|51|50||50|51|50|51|51|50|51
06624|1025104|/equities/hartadinata-abadi|JKSE|214|208|208|206|208||202|206|208|210|210|216|218|220|216|216|212|214|212|216|218|224|224|222||220|226|234|242|232|218|222|216|218|212|212|220|216|224|232|240|242|232|236|242|248|252|248|254|254|252|254|258|242|||244|258|266|||258|270|278|272|276|278|286|268|262|270||290|284|228|232|232|222|218|230|224|210|212|214|212|204|200|200|200|200|199|202|197|198|198|199|198|202|188||||190|189|189|191|190|190|191|192|191|192|194|196|191|191|190|190|190|189|187|188|190|191|194|196|202|200|202|214|210|212|212|214|210|210|222|224|224|226|228|226|232|234|234|238|240|250|246|||248|250||252|250|258|256|252|246|240|240|230|228||234|242|250|244|240|244|238|236|230|234|230|228|228|232|228|228|232|228|220|216|214|212|212|224|224|222|234|234|240|242|236|236|246|244|234|238|238|248|254|244|240|240|240||236|236|242|242||||234|240|228|226|218|218|218|218|216||210|220|228||238|240|238|236|228|244|238|244|250|246|236|252|254|250||256|260|256|260|256|256|254
06625|101427|/equities/harum-energy|JKSE|1080|998|1025|1040|1075||992|1000|1020|1055|1130|1215|1230|1270|1280|1365|1290|1380|1480|1430|1415|1435|1350|1405||1455|1315|1300|1240|1195|1185|1200|1215|1125|972|1030|978|834|826|822|870|886|860|830|892|856|824|806|826|780|670|592|610|610|||596|616|626|||620|604|640|644|646|654|590|588|588|584||596|578|576|580|592|558|556|458|458|448|460|464|458|466|464|466|448|436|444|452|458|440|432|428|426|450|430||||436|442|428|400|390|381|346|336|325|328|315|319|320|318|315|310|308|308|313|314|317|318|324|325|327|325|325|330|328|329|331|327|319|303|324|322|323|319|319|321|318|304|319|320|317|325|310|||288|288||282|278|283|276|271|257|263|260|256|247||236|236|238|238|240|240|238|239|237|242|237|241|243|250|238|244|243|237|236|237|238|240|238|238|239|240|240|237|239|240|240|241|244|237|242|251|251|259|260|260|263|260|248||243|247|247|247||||250|254|253|250|251|250|250|255|254||255|257|251||251|251|252|260|258|253|261|266|275|275|275|275|274|274||272|273|275|275|272|268|264
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|195|198|208|222|232||195|200|214|228|244|183|193|200|204|206|212|216|220|224|226|226|232|234||238|242|250|258|260|268|274|274|272|276|276|272|270|262|268|266|276|272|280|280|274|280|280|276|270|282|286|284|286|||300|258|248|||256|256|270|290|272|284|280|296|300|300||298|298|298|300|316|306|310|312|318|316|326|332|334|324|310|332|318|304|324|332|336|338|348|340|342|340|352||||366|366|360|366|368|364|366|374|370|378|382|402|382|382|382|382|382|390|390|388|400|424|404|384|386|392|392|396|398|388|400|380|362|364|366|392|386|382|382|402|416|396|424|416|428|428|448|||478|458||468|480|505|510|490|496|515|498|496|488||500|505|492|492|484|484|488|468|448|428|456|456|438|438|456|458|488|515|545|525|535|540|555|590|630|630|590|610|615|615|585|620|640|595|520|520|520|525||525|525||||525|520|450|450||||450|440|452|472|505|540|580|520|555||595|585||||||||||600||||||||605|615|660|675||680|
06628|101428|/equities/hero-super-mar|JKSE|900|915|900|920|915||980|980|990|990|970|995|1000|970|970|985|985|1000|1000|980|995|975|985|985||995|995|960|1000|945|945|945|945|945|945|955|990|995|1000|995|975|975|970|950|900|860|820|825|825|830|830|850|850|870|||830|840|830|||820|825|830|865|865|895|880|900|850|850||870|860|860|850|850|830|835|870|870|850|820|815|815|815|815|800|810|810|800|800|805|825|805|815|810|805|800||||805|815|825|820|810|830|825|820|800|815|815|810|800|795|810|785|800|810|795|780|780|810|810|805|800|815|790|835|840|790|810|815|790|825|825|835|825|835|835|810|830|830|825|830|830|865|845|||835|830||810|845|835|860|840|840|850|875|840|845||875|865|860|885|835|855|840|830|830|845|870|870|870|880|875|875|890|885|875|890|870|865|860|860|920|885|885|875|890|865|875|880|930|885|890|895|875|870|895|920|900|900|890||890|890|900|900||||910|930|940|900|900|940|960|905|900||910|910|900||900|900|900|800|800|790|740|790|800|810|780|785|795|800||805|805|805|800|800|790|830
06629|101429|/equities/hexindo-adiper|JKSE|3500|3500|3480|3500|3500||3500|3500|3510|3510|3540|3530|3530|3510|3420|3430|3440|3450|3450|3440|3410|3400|3400|3390||3330|3340|3300|3300|3280|3250|3250|3240|3250|3270|3350|3350|3400|3490|3510|3590|3530|3520|3570|3590|3620|3600|3590|3470|3430|3400|3360|3380|3360|||3290|3310|3330|||3300|3320|3400|3390|3460|3500|3480|3470|3490|3440||3540|3500|3460|3410|3380|3360|3330|3340|3260|3250|3250|3250|3220|3140|3040|3030|3000|2980|2970|2980|2970|2970|2960|2950|2970|2980|3000||||3040|3070|3070|3080|3080|3090|3080|3080|3080|3120|3150|3150|3070|3000|2970|2980|2950|2940|3010|3120|3350|3600|3610|3580|3700|3820|3860|3700|3450|3450|3580|3650|3440|3440|3580|3580|3590|3590|3590|3610|3600|3580|3590|3600|3570|3580|3590|||3610|3620||3680|3580|3490|3460|3460|3450|3470|3450|3450|3220||3370|3450|3470|3470|3500|3570|3590|3610|3640|3640|3560|3600|3650|3650|3500|3500|3410|3250|3270|3250|3250|3300|3170|3130|3170|3140|3170|3160|3140|3140|3140|3140|3100|3020|2970|3060|3170|3180|3230|3110|3200|3100|3010||2850|2820|2750|2700||||2660|2630|2550|2550|2540|2570|2620|2700|2700||2540|2530|2530||2600|2530|2470|2370|2390|2390|2360|2330|2440|2390|2330|2350|2400|2290||2260|2260|2320|2300|2250|2200|2220
06630|943655|/equities/hd-capital|JKSE|50|50||50|50||||50|50|50||50|||50||50||50||50||50||50|50|50|50|50|50|||50||50|50|50|50|||50||50||||50|50|50|50|50|50|50|||||||||50|50||50|50|50||50|50|||50||50|50|50|50|50|50|50|50|50|50||||50||50|50||50|50||50|50||||||50||||||||50||50|50|50|50||||50||||||||50|50||50||||||50|50||||||||||||||||||||50||50|||||50|50|50|||||||50|||||||50|||||50|||||||||||||||||||||50|||50||||||50|50|50|50||50|50||50||||||||50|||50||||50||||50||||||50||
06631|1096523|/equities/hk-metals-utama|JKSE|89|88|89|89|90||86|86|87|90|93|96|94|95|93|94|94|96|94|93|95|93|96|95||93|94|95|93|88|86|90|87|84|78|80|86|92|98|105|109|108|107|113|117|117|118|119|124|115|114|115|115|108|||110|117|123|||129|127|135|119|117|115|114|116|116|110||106|107|102|109|84|83|82|87|83|82|81|79|73|73|72|72|73|72|73|74|73|72|71|72|70|71|70||||72|73|72|71|72|73|74|74|73|74|75|74|74|74|74|73|71|71|72|71|71|73|71|69|71|72|73|74|75|74|76|77|73|73|78|82|78|79|80|84|86|87|85|78|76|77|78|||73|75||74|74|74|77|79|77|75|75|75|76||81|82|83|82|83|81|80|80|79|80|81|83|84|84|82|83|80|80|81|78|79|80|84|78|80|79|82|83|84|85|87|85|87|84|90|84|80|86|92|75|67|69|67||63|67|69|70||||69|70|69|70|75|77|78|83|81||80|85|84||87|80|80|80|80|84|84|82|87|92|88|94|97|95||102|109|117|118|91|94|73
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|105|79|80|78|77||78|78|79|80|79|79|80|81|84|83|85|84|85|87|87|86|83|89||86|86|84|89|93|85|86|89|81|85|91|68|73|78|83|87|70|73|72|71|71|71|74|76|78|79|77|75|80|||85|91|91|||74|73|70|73|72|74|75|75|76|76||75|75|70|58|59|61|60|60|58|59|62|59|59|59|61|59|57|58|60|60|60|55|56|55|58|57|59||||59|60|61|60|62|62|63|63|61|61|60|60|64|62|58|59|62|65|67|56|56|56|56|56|56|57|||61|57|60|57|57|57|59|61|61|58|57|58|58|56|56|57|59|60|63|||60|64||64|66|66|69|66|67|65|69|66|63||67|71|68|64|67|64|67|67|65|69|67|70|69|67|71|53|52|51|51|51|53|51|51|54|53|54|53|53|54|55|57|54|54|55|55|54|54|55|54|54|54|52|55||54|54|54|54||||55|55|55|54|55|55|55|55|55||54|54|51||53|53|55|54|54|53|53|53|55|55|57|57|54|55||58|55|58|59|55|57|54
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|||||2580||2730||2650||2780|2780||2700|2700||2530|2530|2530|2530|2460|2470|2470|2470|||2600|2520|2460|2610|||2610|2700||2620|2650|2670|2720|2650|2600|2600|2600|2410|2410|2430|2400|2400|2360|2300|2250|2330|2500|2600|||2600|2760|2700|||2640|2640|2600|2600|2600|2540|2550|2450|2500|2500||2500|2500|2450|2450|2300|2420|2420|2500|2460|2600|2650|2710|2830|3040|3250||||3350|3260|||||||||||||||||||||||||||3500||||||||3600|||3500||3500||3600|||||||||||||3600|3700||||3700||||||||3700|3750|||||4000||||||||||||||||||||||||||||3650||3650|||3650|3650|||3480|3350||||||3500|3590|3700|||||||||3700||||3500|||||||||3500|3300|||3350||3350||||||3350|3350|3460|3610|3610||3790
06635|943656|/equities/humpuss-interm|JKSE|450|450|440|438|438||466||470|468|448||448|442|432|436|436|432|464||468||468|428||460||452|454|454|450|452||470||470||470|470|||470|452|474|480|474|474|484|484|486|482|486|486|486|||486|486|500|||500|480|474|500|474|474|474|472|480|480||486|486|466|466|500|500|510|448|464|498|472|438|458|470|500|470|478|476||510|410|438|470|470|||480||||500|468|468|470|488|500||440|470|500|466|500|535|575|575|540||545|545|498|||500|500|500|476|478||480|470|450|450|414|442|472|500||490|520||555|555||580|580|580|575|||560|||600|600|585|560|520|||550|500|500|||515|505|505|505|510|498|498|535|570|610|610|600|635|630||630|620|625|525|520|520|520|520|525|520|545|545|545|545|545||545||545|545||545|545|545|545|535|530||535|535|535|530||||535|535|535|530|565|560|600|595|605||605|605|605||600|600|600|600|600|600|600|600|600|600|600|600|600|600||600|600|600|600|600|585|625
06636|101433|/equities/ictsi-jasa-pri|JKSE|65|67|68|70|66||68|67|69|68|63|65|66|64|64|65|63|64|64|65|65|65|65|63||67|71|63|63|62|60|62|66|63|65|66|66|70|71|69|69|69|72|73|70|75|78|77|77|76|72|71|71|75|||75|76|75|||75|74|75|78|76|81|75|76|76|75||77|74|75|72|70|70|71|76|72|72|72|72|71|75|70|70|70|70|69|70|68|72|75|80|86|64|60||||60|60|56|59|63|67|70|70|72|73|72|75|80|85|81|78|78|74|55|53|54|54|57|56|55|54|54|57|58|57|59|57|54|51|50|50|50|50||||50||50|50|50|50|||50|52||50|52||||50||50|50|50||50|50|50|51|50|50|50|50|50|50||50||50||50|51||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|51|51|52|52|52|50|50||50|50|50|||||50|50|50|||50|50|50|53||50|50||||||||50||50|||50||50|50||50|50|50|50|50|50|
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06638|1155911|/equities/ifishdeco-pt|JKSE|1020|870|870|890|830||800|770|810|800|820|825|850|850|765|780|700|650|665|600|580|510|505|500||466|460|490|498|498|484|486|520|492|490|470|498|530|430|456|490|510|540|570|460|460|416|410|384|412|438|352|376|372|||396|390|390|||390|384|380|380|370|380|370|380|372|364||366|354|362|386|380|382|380|400|380|364|354|380|380|368|368|366|380|380|382|384|390|400|378|378|370|380|368||||380|380|368|370|360||368|360|370|350|364|370|370|376||370|360|322|346|||370|370|370|370|312|326|350|370|360|328|286|272|||288||288|308|308|330|330|330|330|340|364|390|||392|||420|420|420|380|384|410|410|430|440||||450||446|446|446||448||448|436|440|446|438|440|410|410|400|420|430|428|430|420|400|350|290|274|276|274|292|294|294|294|296||300|290|280|298|298|280|300|||256|270|290|262||||||280||280|||300||||318|||318|||||||||340||350|350|368||390|370|356|||370|
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06640|943664|/equities/impack-pratama|JKSE|1455|1455|1475|1475|1475||1470|1470|1465|1460|1470|1495|1490|1490|1485|1500|1495|1500|1505|1500|1485|1475|1475|1475||1460|1460|1470|1470|1470|1460|1450|1450|1390|1355|1355|1360|1340|1340|1365|1370|1370|1375|1370|1355|1350|1340|1340|1340|1335|1345|1340|1340|1335|||1325|1350|1350|||1335|1335|1345|1340|1340|1340|1335|1325|1350|1365||1385|1385|1385|1390|1390|1385|1380|1390|1385|1385|1400|1395|1390|1390|1390|1390|1390|1385|1385|1390|1400|1365|1360|1360|1355|1320|1325||||1340|1335|1275|1245|1230|1225|1220|1215|1225|1225|1230|1250|1265|1280|1280|1295|1295|1290|1290|1280|1270|1260|1255|1245|1245|1255|1250|1240|1235|1235|1230|1230|1215|1190|1230|1240|1235|1245|1245|1240|1260|1250|1250|1240|1250|1255|1255|||1255|1255||1255|1250|1255|1255|1245|1235|1270|1265|1265|1260||1265|1260|1255|1270|1270|1275|1275|1270|1265|1265|1270|1270|1270|1270|1265|1265|1265|1260|1260|1255|1250|1245|1240|1230|1210|1195|1190|1180|1175|1170|1160|1155|1145|1135|1135|1135|1140|1145|1145|1140|1140|1135|1130||1125|1115|1100|1095||||1090|1090|1085|1080|1080|1075|1075|1080|1080||1080|1085|1085||1090|1080|1075|1075|1075|1080|1075|1070|1070|1075|1070|1075|1075|1070||1070|1065|1065|1065|1060|1055|1055
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|13075|12425|12625|13200|13325||12575|12525|12375|12100|12650|12975|13250|12950|13175|13725|13625|14225|14200|13925|13925|14125|14725|14800||14125|14025|13975|14225|13925|14675|13075|13375|13800|12900|12800|13150|12800|13400|13000|13600|13875|12775|12500|13425|14025|13425|12250|12250|12500|11425|10800|10975|10875|||10425|10675|11025|||10600|10125|10500|10400|10400|10825|10800|10775|10700|11075||10575|10600|9525|9350|9425|9325|8675|9325|9300|9000|9125|8900|8900|8875|8975|9300|9300|9400|9250|9450|9575|9675|9700|9200|8900|9275|9100||||9125|9025|9125|9350|9475|8650|8600|8575|8600|8775|8625|8775|8850|8900|8800|8825|8875|8875|9025|8975|8675|8900|9100|9075|9425|9250|9050|9125|8800|9400|8625|8725|8475|8175|8775|9375|8900|8600|8900|9200|9350|9300|9500|9375|9425|9475|9525|||9500|9725||9700|9875|9475|9350|9675|8575|8600|8325|8175|7425||7800|7850|7475|7650|7675|8075|8025|8125|7950|8175|7650|7600|7300|7725|7775|7825|7575|6675|6300|6400|6450|6300|5975|5550|5500|5525|5600|5500|5625|5800|5600|5825|5525|5200|5425|5475|5450|5825|5900|5925|5900|6000|5750||5250|5100|5050|5125||||4890|5000|5000|5100|5025|5300|5275|5150|5100||5175|5225|5275||5550|5475|5175|5225|4950|5150|5100|4990|5075|5200|5075|5250|5600|4860||4910|5075|5250|5025|4510|4210|4000
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|2860|3070|3300|3330|3580|||3840|4120|4420||4750|4750|5100|5475|5875|6300|6300|6600|6600|7075||6825|6850||7350|7350|7200|7200|7300|7200|7200|7200|7050|6950||6800|6525|5725|5500|5325|5100|4950|4910|4500|4210|4500|4000|4000|3800|3800|3900|4000|3900|||3900|3700|3700|||3580|3700|3200|3200|3330|3500|3510|3250|2600|2300||1845|1840|1825|1840|1890|1640|1470|1390|1400|1370|1385|1395|1360|1410|1430|1425|1435|1470|1490|1485|1485|1490|1410|1405|1465|1475|1470||||1470|1465|1460|1465|1470|1465|1460|1460|1430|1420|1415|1385|1375|1375|1400|1400|1310|1335|1295|1320|1320|1365|1450|1280|1365|1450|1465|1435|1330|1425|1415|1500|1600|1370|1470|1500|1590|1695|1600|1320|1415|1495|1405|1500|1485|1555|1560|||1505|1550||1600|1630|1700|1560|1635|1620|1590|1635|1670|1730||1775|1655|1655|1655|1655|1600|1610|1635|1705|1705|1610|1620|1615|1720|1630|1660|1700|1720|1760|1825|1960|2070|1740|1750|1750|1735|1700|1820|1915|1915|2030|2180|2170|2000|1970|2070|2220|2380|2550|2720|2920|3130|3180||3230|3300|3360|3360||||3460|3450|3550|3560|3690|3620|3630|3670|3630||3690|3700|3740||3800|3640|3550|3560|3550|3540|3540|3540|3560|3550|3540|3530|3550|3540||3530|3550|3540|3550|3500|3590|3500
06643|101436|/equities/indal-aluminiu|JKSE|346|350|350|350|350||350|346|370|336|338|336|340|340|336|336|340|340|334|334|340|342|344|342||340|332|332|328|330|328|326|322|322|320|320|320|326|326|328|332|334|332|332|340|332|332|334|332|330|332|332|332|332|||334|332|330|||330|336|340|334|340|346|338|336|340|336||336|338|338|334|334|340|340|338|338|334|340|340|336|332|332|338|328|326|332|328|324|326|326|334|334|330|324||||310|322|332|328|326|330|332|332|330|330|328|332|328|332|330|334|336|324|324|322|324|324|332|330|330|326|330|322|330|332|320|324|318|330|332|332|340|336|340|354|354|366|364|368|358|358|350|||340|332||332|334|340|340|332|346|346|336|342|336||358|354|352|350|342|352|360|380|338|350|350|358|358|380|362|344|342|340|336|336|340|348|334|358|340|340|364|352|342|354|356|354|370|354|354|340|340|362|376|374|366|378|366||352|356|346|346||||368|346|364|348|342|320|332|330|324||324|324|320||336|360|360|318|328|340||316|336|336|342|332|336|356||350|368|374|400|430|376|340
06644|101437|/equities/indika-energy|JKSE|1540|1505|1510|1535|1505||1400|1400|1420|1465|1490|1485|1530|1490|1480|1480|1455|1505|1540|1420|1430|1460|1530|1520||1520|1485|1495|1550|1550|1515|1405|1435|1490|1465|1410|1405|1425|1530|1620|1705|1725|1695|1695|1790|1870|1920|1820|1870|1770|1750|1615|1690|1730|||1730|1855|1840|||1835|1875|1990|1880|1920|1965|1970|1965|1850|1870||1930|1755|1755|1705|1745|1765|1710|1600|1485|1465|1380|1360|1170|1180|1045|1045|1060|1005|1000|1015|975|970|955|940|920|940|935||||935|940|935|945|995|990|990|995|935|955|945|915|925|930|930|920|915|910|935|920|950|915|925|905|910|920|910|915|900|910|945|965|925|895|960|1010|1030|1025|1050|1070|1060|1025|1060|1060|1065|1045|1015|||1040|1030||1040|1050|1035|1085|1110|990|1015|945|925|915||980|1015|1015|1010|1015|1050|950|955|940|975|895|915|920|930|745|755|725|715|700|695|685|675|670|660|670|660|675|665|685|700|700|695|675|655|670|665|690|710|745|705|685|705|650||640|680|690|690||||690|690|680|705|720|745|725|755|740||725|720|740||795|755|740|755|710|710|715|740|795|775|770|775|795|760||750|740|755|765|740|750|725
06645|101438|/equities/indo-acidatama|JKSE|59|58|58|58|58||58|58|58|58|59|59|60|61|59|60|57|58|58|58|58|59|55|56||55|55|55|55|55|55|55|54|55|54|53|54|55|55|56|56|56|56|57|57|55|56|56|57|57|58|58|58|59|||58|59|58|||58|59|62|61|62|61|60|60|59|60||59|59|59|58|57|57|58|58|58|59|60|59|59|59|58|57|57|59|59|59|59|59|57|56|57|54|55||||55|55|55|55|54|53|54|54|57|55|56|57|55|57|60|61|59|52|52|52|52|53|53|52|53|54|54|54|55|53|54|55|54|53|56|56|56|56|56|56|55|56|56|55|56|59|59|||57|60||60|54|56|56|58|57|59|59|60|59||60|62|59|59|60|59|59|60|58|59|59|60|60|60|58|58|58|58|57|56|56|55|55|54|54|53|54|53|54|56|56|55|56|55|56|56|54|56|55|55|54|53|54||53|54|54|53||||53|52|52|52|52|53|52|55|54||54|54|58||53|51|51|51|51|53|55|54|57|61|65|65|65|66||65|64|64|63|62|61|60
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|104|85|91|97|104||106|105|108|107|114|118|105|94|90|86|85|89|78|81|83|83|81|80||69|64|63|63|61|63|61|65|61|64|67|72|73|78|83|62|59|61|63|65|64|65|65|69|70|72|73|73|76|||76|73|76|||74|72|74|73|76|78|79|77|81|69||69|69|68|68|68|68|69|70|70|69|74|75|71|70|66|67|62|65|68|57|60|57|56|54|54|57|51||||52|53|52|52|53|55|56|57|57|59|63|60|59|55|50|50|50|50||||50||||50|50|50||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50||50|50|50|50|50|50|50||50|52|53|50|50|52|53|52|53|50|50|||50|||50|50||50|50|50|50|50|50|50|50|50|50|||50|50|||50||50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50||||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06647|101234|/equities/indo-kordsa-tb|JKSE|4850|4800|4800|4870|4850||4700|4800|4800|4800|4750|4800|4830|4730|4710|4900|4750||4800|4800|4800||4840|4840||4850|||4950|4900|4900|5000|5000|4750||4800|4850|4800|4900|4900|5200|5000|5000|5000|4950|5000|5000|4980|4780|4750|5100|5100|5100|5200|||5200|5200|5500|||5575|5975|5075|5000|5075|5300|5300|5675|5000|4430||4410|4370|4350|4350|4290|4300|4450|4730|4750|4750|4830|4750|5100|||5400|5725|5500||5375|5375||5375|||5250|5200||||5500|5500|5500||5900||6100|||6100|6100|5225||4190||4290|||||4290|||4290||4290||||4290|4200|4200|4200|4190|4500|4700|4700|4740||4750|4750||4750|4760||4760|4760||||4750||4750|4750|5100||||||5325||||||||||||5325|||5325||5325|5700|||5775|5800|5800|5800|6150|||6175||6200||6500|6500||||6200|6225|||||4980|||||||||||||||||||4980||||||4920|4920||||||||||||||||||||3950
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06649|101235|/equities/indo-straits|JKSE|248|264|262|210|224||240|179|164|171|166||161|163|161|161|163|166|170|178|174|185|194|208||156||150|151|156|156|161|156|158|154|154|160|160|163|165|169|158|164|159||162||161|161|160|162|163|159|167|||160|172|172|||162|157|159|165|162|151|||160|160||154|163|151||162||166|169|158|163|169|172|161|153|164|159|152|163|145|152|160|156|146|144|154||154||||||154|154|155|137|145|145|155|160|160|153|150|161|173|146|144|142|151|149|147|145|154|154||153|161|166|167|179|145|155||163||160|155|155|155|161|161|170||170|||158||||||158||||||164|||||164||164|||164|163||163|163|159|168|179|||182|188|178||180|171|171||175||179|188|178|178|180|166|178|187|178|186|189|191|173|186|189|193|187|194||188|183|192|191||||182|165|165|150|161|154|135|111|86||86||||||64|||||||||||||||||||
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|12275|11725|11875|11825|11550||11425|11450|11650|11675|11900|11925|12000|12050|12200|12100|12125|12275|12775|12200|12150|12350|12675|12750||12950|12500|12575|12725|12600|12125|11675|12075|12475|12250|11850|11900|12425|12650|13050|13550|13650|13475|13875|14200|14700|14625|14100|14075|13600|13475|13125|13600|13650|||13850|14275|14350|||14250|14275|15075|14875|14725|15250|15225|15400|14675|14250||14825|14975|14950|14900|14875|13800|13100|11850|11500|11200|10950|10500|10150|10275|9200|9150|9100|8475|8550|8525|8450|8575|8550|8350|8275|8300|8250||||8125|8125|8075|8050|8225|8350|8450|8300|8100|8225|8200|8200|8100|8125|8100|8125|8075|8125|8200|8150|8175|8075|8175|8050|8225|8325|8275|8325|8300|8400|8450|8375|8250|7800|8375|8550|8550|8500|8650|8700|8650|8275|8600|8500|8400|8300|8150|||8200|8200||8125|8175|8125|8375|8575|7850|7975|7725|7725|7650||7900|7900|8050|8000|7675|7900|7750|7800|7675|7850|7675|7675|7625|7750|7450|7700|7475|7425|7425|7325|7350|7250|7100|7225|7250|7275|7400|7400|7475|7225|7750|7825|7850|7575|7825|7750|7925|8450|8600|8925|8925|8825|8475||8100|8200|8200|8100||||7675|7850|7725|7400|7525|7650|7700|7800|7875||7850|7650|7000||7200|6925|6900|7100|6900|6975|6925|7150|7500|7700|7550|7900|7975|7750||7725|8025|8250|8625|8225|8150|8100
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|12925|12725|12650|12625|13100||13325|13275|13250|13275|13400|13400|13775|12900|12500|13050|13075|13275|13425|13725|13575|13425|13850|13850||13875|13975|13900|13975|13850|13650|14250|14475|14100|13375|13300|14275|15250|15200|15200|15325|15625|15650|15650|14850|14725|14750|14650|14650|14800|14500|14100|14450|14500|||14475|14400|14500|||14025|14050|14775|14825|15025|14850|14250|14525|14425|14525||14425|14875|14300|14550|14800|15025|14300|14725|14900|14700|15150|15475|14400|14100|14150|14150|14150|14400|14350|14675|14100|13175|13100|12500|12000|12275|12200||||12225|12325|12400|12450|12125|12000|11900|11800|11650|11500|11175|10875|10775|10875|10825|10600|10550|10625|10775|10400|10425|10525|10900|10600|10525|10775|10850|11600|10925|11375|11400|11325|10600|10850|11650|12000|11975|11650|11825|12300|12200|11875|12250|12200|12275|12400|11850|||11800|11975||11950|11825|11825|11800|11775|11875|12350|12325|11950|11900||12375|12400|12350|12300|12225|12400|12275|12300|12000|12175|11975|11700|11675|11625|11600|11725|11900|11700|11950|11850|11850|11500|11800|11775|12000|12100|12300|12075|12400|12250|11650|12450|12525|11700|12200|12225|11900|12625|13300|12900|12950|13400|13500||12100|12200|11350|11100||||10775|10700|10800|10650|10800|10800|11550|11400|10600||10600|10775|10850||11650|11050|10550|10500|10575|10975|11400|10700|10950|10975|10750|11550|11625|11425||11600|11550|12400|12950|11925|11825|12175
06652|101441|/equities/indofarma-tbk|JKSE|2980|3020|3000|3080|3100||2980|2960|3080|3080|3180|3260|3330|3340|3290|3370|3340|3410|3420|3420|3400|3540|3680|3310||3360|3220|3340|3220|3070|3010|3190|3010|2870|3000|3220|3460|3720|3990|4290|4610|4660|4910|5275|5650|6050|6500|6975|6250|5000|4560|4610|4880|4150|||4030|4040|4010|||4050|4090|4000|4160|4270|4330|4220|4330|4090|4390||4720|4230|3390|3370|3410|3210|3160|3260|3230|3240|3280|3270|3260|3270|3290|3270|3250|3200|3230|3230|3280|3180|3150|3140|3100|3160|3070||||3140|3150|3240|3270|3340|3380|3350|3390|3360|3430|3260|3250|3110|3140|3130|3140|3140|3050|3180|2860|2910|3080|2910|2330|2500|2630|2780|2860|2860|2910|2930|2960|2880|2850|3060|3140|3120|3190|3040|3110|3140|3060|3260|3320|3370|3390|3430|||3320|3370||3360|3300|3230|3390|3330||3190|2850|2280|2180||2280|2110|2260|2430|2610|2350|1880|1505|1205|1120|1090|1110|1180|1025|1020|1055|1005|995|1000|1000|1010|985|985|995|995|990|1000|995|1010|1025|1020|1025|1035|970|995|1030|1105|1185|1020|1020|1010|1020|1010||1010|1020|1045|950||||945|985|1000|990|990|1040|1060|1090|1095||1110|1120|1110||1110|1115|1140|1115|1085|1140|1160|1040|1085|1100|1075|1110|1185|1165||1205|1165|1080|1120|1120|1120|1085
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6300|6350|6400|6400|6375||6400|6200|6175|6125|6200|6300|6275|6100|6050|6125|6100|6050|6050|6075|6050|6100|6100|6150||6300|6125|6150|6250|6325|6325|6300|6325|6250|6050|6325|6550|6575|6625|6675|6775|6750|6800|6850|6675|6725|6700|6725|6750|6800|6775|6750|6850|6825|||6850|6825|6925|||6800|6825|7050|6825|6850|6900|6900|7025|6925|6975||7000|7100|7025|7050|7150|7100|7100|7300|7225|7150|7250|7275|7225|7275|7350|7275|7150|7100|7175|7050|7150|7200|7175|7125|6950|7000|7025||||7000|7075|7075|7225|7075|7025|7150|7075|7050|7125|7250|7200|7225|7225|7125|7225|7100|7075|7175|7150|7000|7000|7125|7125|7425|7525|7525|7525|7400|7600|7675|7800|7575|7250|7575|7900|7800|7600|7725|7750|7650|7625|7625|7675|7675|7850|7500|||7200|7250||7325|7225|7050|7050|6975|6875|7025|7075|6750|6475||6450|6400|6425|6475|6475|6725|6675|6675|6600|6550|6625|6525|6600|6575|6500|6550|6625|6575|6625|6675|6575|6550|6525|6750|6675|6375|6525|6425|6575|6575|6475|6550|6400|6200|6100|6100|6150|6300|6200|6150|6150|6200|6025||5750|5675|5600|6000||||6425|6750|6500|6575|6575|6325|6325|6525|6625||6500|6525|6600||6525|6675|6475|6300|6325|6525|6300|6275|6225|6250|6050|6425|6450|6400||6375|6250|6525|6725|6600|6800|6350
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|8700|8625|8600|8500|8375||8375|8325|8375|8500|8600|8725|8700|8600|8575|8575|8650|8550|8625|8600|8750|8825|8825|8975||8975|9000|8800|9100|9225|9325|9425|9500|9225|9100|9350|9500|9500|9500|9475|9575|9675|9750|9625|9375|9350|9325|9425|9525|9525|9500|9425|9450|9575|||9575|9300|9475|||9525|9600|9775|9700|9725|9775|9700|9825|9825|9950||9800|9950|9950|10025|10175|10100|9900|10600|10125|10000|10125|10200|10100|10350|10275|10250|9750|9700|9775|9600|9675|9750|9875|9900|9775|9725|9750||||9650|9775|9725|9650|9700|9725|9825|9750|9750|9950|9925|9950|10050|10075|10000|10100|10100|10075|10150|10075|10150|10075|10050|10100|10350|10250|10150|10175|10200|10450|10400|10550|10250|9975|10275|10325|10325|10300|10225|10200|10225|10225|10325|10350|10350|10425|10225|||10100|10200||10175|10250|10150|10200|10175|10175|10325|10550|10025|9300||9200|9125|9050|9000|9175|9400|9375|9325|9325|9275|9575|9450|9450|9250|9225|9350|9450|9500|9425|9425|9550|9200|9350|9400|9225|8975|9075|8925|9100|8925|8750|8950|8875|8700|8600|8600|8650|8900|8775|8625|8500|8500|8475||8150|8325|8325|8950||||9600|9900|9725|9700|9725|9650|9750|9750|9625||9675|9750|9700||9875|10000|10025|9925|9900|10150|10025|9975|10075|10200|9900|10175|10350|10200||10100|9600|10075|10250|10000|10200|10150
06655|1179330|/equities/indointernet-tbk-pt|JKSE|2595|2790|2990|2495|2680||2880|3095|3245|3485|3745|3755|3535|3800|4085|4390|4720|5075|5455|5865|6305|5255|4380|3650||3045|2540|2120|1770|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06656|101444|/equities/indomobil-mult|JKSE|332|328|338|336|314||308|310|308|322|336|338|346|362|348|342|340|342|338|340|350|348|350|376||326|334|340|346|346|328|330|330|302|302|304|326|328|352|378|378|352|360|360|386|394|394|398|404|408|392|392|394|396|||410|406|390|||388|414|434|438|426|432|440|414|420|420||426|436|408|406|408|392|396|400|360|360|304|308|310|274|258|256|256|256|256|262|234|228|232|232|224|234|232||||230|228|234|226|230|234|244|240|244|244|246|246|240|242|250|266|286|230|234|234|232|228|232|226|242|256|262|272|272|280|260|254|246|254|272|286|300|282|286|296|304|294|314|320|310|310|320|||256|254||250|254|254|272|231.33|237.32|233.33|229.34|237.32|229.34||245.29|245.29|251.28|251.28|259.25|271.22|279.2|279.2|257.26|259.25|259.25|277.2|247.29|251.28|245.29|245.29|243.3|245.29|251.28|239.31|243.3|249.28|267.23|279.2|251.28|217.37|195.44|177.49|175.49|174.5|179.48|171.51|171.51|166.52|158.54|150.57|157.55|162.53|166.52|148.57|135.61|132.62|130.62||130.62|131.62|129.63|124.64||||124.64|123.64|123.64|124.64|128.63|137.6|138.6|141.59|138.6||145.58|155.55|150.57||157.55|148.57|148.57|149.57|146.58|146.58|146.58|146.58|155.55|160.54|156.55|165.52|164.53|165.52||165.52|167.52|170.51|177.49|159.54|144.58|137.6
06657|101445|/equities/indomobil-suks|JKSE|1235|1220|1250|1240|1175||1145|1190|1120|1160|1220|1300|1325|1355|1330|1325|1310|1290|1260|1280|1275|1245|1275|1365||1115|1095|1090|1155|1140|1030|1015|1020|970|920|985|1055|1130|1210|1300|1370|1335|1325|1420|1525|1570|1580|1560|1620|1540|1505|1495|1505|1500|||1515|1520|1410|||1450|1485|1520|1505|1450|1475|1505|1265|1240|1255||1265|1290|1245|1215|1245|1215|1195|1255|1180|1175|940|905|910|835|800|800|800|805|800|795|735|710|710|725|695|720|710||||680|690|695|690|695|700|710|715|700|715|700|710|700|695|690|715|685|695|725|725|660|645|650|595|630|660|695|745|720|765|695|705|675|700|750|780|820|735|745|765|765|775|820|820|815|825|885|||710|650||625|620|660|705|565|590|610|625|620|580||619.23|633.52|638.28|619.23|643.05|685.92|681.15|666.86|619.23|628.76|633.52|657.34|604.94|614.47|600.18|614.47|619.23|604.94|604.94|614.47|633.52|585.89|623.99|666.86|700.21|671.63|600.18|600.18|604.94|609.7|623.99|614.47|619.23|619.23|576.36|571.6|609.7|647.81|690.68|614.47|495.38|495.38|476.33||481.09|470.62|474.43|485.86||||474.43|474.43|466.8|457.28|464.9|476.33|485.86|504.91|500.15||476.33|476.33|422.98||419.17|424.89|421.08|451.56|461.09|474.43|457.28|462.99|481.09|495.38|476.33|509.67|547.78|519.2||514.44|519.2|557.31|519.2|424.89|409.65|398.21
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|139|139|140|137|138||137|138|139|139|138|138|139|139|139|139|140|141|144|143|144|144|146|147||147|147|147|147|144|143|148|142|139|132|138|143|146|150|148|148|148|150|152|149|149|150|156|158|152|153|151|150|150|||148|152|153|||155|155|153|148|150|150|151|153|150|154||151|151|144|143|148|148|148|141|140|133|128|126|127|129|125|126|127|127|127|127|126|126|126|132|123|115|118||||120|118|117|119|119|120|118|117|121|123|124|125|125|123|124|124|121|122|127|127|127|126|122|123|123|121|122|125|125|127|126|123|123|121|128|129|131|131|132|133|138|135|132|131|131|132|131|||129|128||129|130|129|134|135|131|129|131|130|129||135|133|137|136|135|133|133|134|132|132|133|135|135|136|134|135|135|137|135|137|144|152|163|175|188|202|216|160|160|159|159|158|158|158|160|164|164|171|170|162|145|145|143||142|141|138|137||||135|134|137|137|130|138|134|135|128||129|137|140||130|126|125|134|130|130|124|133|136|142|138|136|136|133||140|131|139|142|138|145|144
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|262|262|262|254|||270|274|274|274|290|280|282|292|298|298|284|290|294|290|290|300|282|282||282|282|282|284|278|270|274|280|280|296|300|270|268|270|288|288|286|286|304|300|298|284|244|248|238|240|244|244|244|||214|228|222|||228|216|232|216|220|230|226|222|234|210||178|178|170|164|150|158|158|152|160|171|171|171|178|168|172|183|180|182|182|183|182|183|180|169|169|179|||||173|165|173|175|160|158|167|168|169|173|165|160|154|154|151|151|152|163||174|174|174|174|146|151|158|158|159|168|166|154|164|164|154|165|168|167|161|161|168|168|169|174|169|172|165|172|||170|165||172|181|180|182|177|168|180|179|180|185||188|192|191|190|197|208|206|192|192|193|192|185|164|168|170|165|162|156|158|164|176|188|202|216|226|224|228|232|238|218|216|206|206|153|145|145|151|155|155|154|158|155|124||123|124|126|116||||113|112|120|116|120|111|116|122|113||120|128|125||93|100|102|109|116|124|133|140|150||148|158|161|173||186||200||212|226|242
06660|943994|/equities/indo-prima-prope|JKSE||||322|340||||||||||||||||||||||334||||322||332|322|330||||||328|320|320|320|318||318|320|310||328|326|326|||||||||||324|||||330||328||326||||324||||||||||||||||||322||||||||340||||||||294|||||||||||||316||||||||||||||||||||||||316||||||||||||||||||||||||||||||||||||||||||316||||||||||||||||||||338||||||||||||||340||||||||||||||||||||||||||||
06661|101434|/equities/ind-air-transp|JKSE|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50||50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50||50||||50|50|50||||50|50|50|50|||50|50|50|50|50||||||50|||50|50|50|50||||50|50|50||50|50|50||50|50|50||50|50|50||||||50||50||50|||50||||50||50|50|50|50|50|50|50|50|50|50|50||50|50||||50|||50|50|50|50|50|||50|50||||50||50||50|50|||||50|50|50|50||||50|50|50|50|||50|50||||50||||||||50|50|50||50|||50|||50|50|50|50||50|50
06662|102970|/equities/indonesian-p-p|JKSE||800|775||805||805|810|820|730|735|715|715|715|710|655|655|655|||700||680|690||700|690|690|670|685|685|680|||680||||||680|720|730|710||730|730|730|685|685|730|720||730|||730|720|||||725|700|700|700|700|720|720|715|730||720|700|725|760|730|710||760|650|690|685|665|705||755|760|760|700|710|710|760||760|760||760|760||||||720||690|690|||||690|695||690||690|695|655||700|690||695|700||||695||||695|695||695||695|655|700|695|695|700|700|695|695|700|||||||700||695||695|695|700|700||700||700||700|700|700|700|700|700|700|700|695|700|700||700|700|700|700|695|570|605|620|650|665|690|695|695|650|685|690|690|700|735|790|825|885|920|850|800|855|705|720|705||705|705|705|735||||710|715|705|705|680|730|700|700|700||705|715|720||770|||710||710|695|700|730|700|700|745|800|700||700|700|700|700|720|745|705
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|590|595|580|590|575||555|570|580|580|595|615|630|620|620|665|630|640|645|645|680|675|725|610||535|540|545|550|550|535|555|560|525|470|505|540|580|615|645|665|660|655|670|615|630|640|645|650|640|645|650|670|645|||650|680|670|||660|670|685|720|725|740|715|765|820|880||945|980|965|980|995|1020|1000|1020|970|915|830|830|830|845|815|815|810|815|810|815|810|805|820|820|790|805|800||||840|775|830|890|715|700|715|705|700|715|715|735|690|680|685|665|665|630|645|615|630|630|625|635|630|625|670|690|675|695|705|715|685|700|750|765|770|745|765|780|770|760|790|790|795|800|780|||820|840||830|845|875|795|770|795|815|830|735|790||845|905|970|815|655|700|750|805|865|925|990|1060|1090|1125|1100|1070|1150|1235|1280|1165|1250|1340|1440|1540|1600|1615|1660|1675|1700|1735|1755|1775|1760|1755|1750|1725|1765|1895|1890|1875|1865|1855|1905||1830|1905|1935|1925||||1810|1910|1860|2000|2150|2310|2430|2380|2280||2450|2630|2700||2750|2900|3090|3110|3280|3470|3390|3630|3890|3960|3960|4000|4100|4000||4050|4000|4300|3800|3100|3260|3480
06664|101446|/equities/indopoly-swaka|JKSE|159|159|159|160|159||159|155|161|158|164|165|166|165|162|168|172|164|169|171|176|176|175|174||175|171|165|165|167|170|170|167|174|156|156|167|175|173|176|185|171|173|181|185|180|184|185|190|194|196|190|193|188|||160|171|138|||138|148|110|93|90|91|92|92|91|91||90|89|90|90|90|91|89|91|90|88|88|86|85|85|82|83|84|82|79|82|85|86|86|86|87|88|88||||88|87|88|88|87|90|92|91|86|86|86|86|86|85|85|85|85|85|85|84|85|89|84|86|86|84|81|80|80|80|81|83|78|77|82|84|84|82|85|85|85|83|85|86|85|82|88|||83|80||82|81|84|81|86|92|70|72|72|70||71|72|73|73|74|73|73|72|73|73|75|75|74|73|74|73|73|73|74|71|70|71|72|71|72|74|77|75|75|75|76|74|78|77|79|76|74|71|69|66|66|66|65||64|64|62|60||||61|61|61|59|60|60|61|62|62||60|62|62||62|61|60|58|60|62|62|62|62|61|60|63|64|62||62|61|61|62|56|53|53
06665|101236|/equities/indorama-synte|JKSE|3940|3820|3830|4020|4060||4300|4000|4260|4320|4640|4980|4000|3500|3130|3200|3090|3090|3080|2970|3050|2950|3050|2920||2920|2930|2880|2890|2830|2810|2700|2750|2620|2660|2620|2620|2750|2620|2800|2800|2800|2800|2690|2810|2720|2760|2750|2900|2870|2870|2880|2980|3040|||3050|3180|2940|||2750|2920|2690|2890|3000|3000|2890|2930|3000|3100||3060|3070|3160|2910|3120|3010|3000|3040|3070|3000|3000|2840|2860|2800|2600|2650|2320|2290|2260|2200|2130|2130|2250|2260|2260|2200|2140||||2150|2280|2290|2290|2260|2290|2310|2270||2280|2280|2290|2210|2220|2200|2200||2160|2150|2150|2150|2150|2170|2160|2160|2180|2160|2200|2200|2160|2180|2200|2160|2160|2180|2200|2230|2200|2200|2190|2200|2180|2260|2250|2300|2330|2300|||2300|2330||2320|2310|2270|2270|2330|2340|2300|2330|2310|2260||2390|2390|2390|2390|2370|2300|2260|2300|2250|2260|2250|2270|2260|2270|2280|2260|2260|2310|2250|2180|2110|2070|2200|2200|2300|2290|2270|2300|2300|2270|2240|2260|2210|2200|2300|2230|2280|2300|2310|2330|2340|2360|2320||2270|2340|2270|2250||||2120|2160|2200|2120|2160|2180|2170|2090|1990||2000|2040|2080||2100|2150|2030|2010|2040|2120|2140|2140|2160|2160|2100|2150|2050|1985||2130|2050|2160|2100|2000|1760|1725
06666|101447|/equities/indoritel-makm|JKSE|3230|3260|3260|3250|3260||3240|3260|3270|3330|3260|3250|3270|3270|3210|3270|3240|3240|3230|3230|3240|3300|3300|3280||3280|3280|3300|3250|3360|3360|3360|3370|3290|3350|3300|3190|3190|3200|3200|3200|3150|3250|3200|3240|3300|3300|3300|3370|3290|3350|3400|3410|3430|||3500|3370|3320|||3390|3340|3330|3450|3280|3300|3350|3400|3390|3230||3260|3350|3410|3410|3410|3410|3440|3380|3310|3300|3340|3340|3350|3350|3330|3350|3350|3450|3480|3490|3530|3540||3450|3450|3450|3500||||3490|3380|3230|3230|3230|3240|3240|3230|3260|3250|3260|3370|3210|3300||3340|3340|3340|3340|3490|3200|3300|3320|3300|3350|3360|3360|3490|3300|3300||3350|3280|3290|3340|3350|3380|3300|3300|3370|3400|3400|3470|3480|3390|3430|3330|||3480|3480||3480|3480|3480|3480|3480||3400|3300|3300|3390||3450|3380|3380|3380|3360|3380|3380|3390|3300|3390|3200|3290|3290|3270|3280|3270|3240|3390|3300|3290|3250|3300|3500|3260|3140|3340|3390|3180|3180|3180|3150|3170|3200|3150|3180|3190|3300|3380|3400|3400|3260|3500|3500||3500|3650|3550|3550||||3550|3530|3530|3500|3530|3530|3530|3540|3540|||3580|3580||3690|3490|3430|3450|3490|3480|3480|3480|3480||||3500|3500||3500|||3500|3500|3500|3500
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|6600|6050|6175|5625|5650||5450|5600|5675|5625|5750|5650|5575|5775|5550|5700|5675|5800|6000|5700|5575|5775|6075|6050||5950|5800|5500|5500|5450|5575|5175|5375|5100|5025|5175|5500|5425|5375|5475|5625|5825|5675|5725|6150|6200|6375||||5900|5450|5575|5800|||5050|5275||||5650|5250|5500|4560|3940|4230|3390|3330|2670|2560||2640|2660|2580|2480|2510|2230|2200|2350|2330|2300|2320|2280|2200|2190|2200|2230|2220|2200|2150|2180|2090|2110|2140|2120|1995|2010|2010||||2010|2020|2050|2040|2050|2040|2070|2050|2040|2090|2060|2060|2070|2070|2080|2040|2020|2000|2070|1990|2020|2040|1945|1930|1955|2000|2030|2150|2130|2170|2170|2260|2250|2080|2220|2260|2290|2310|2360|2330|2300|2300|2380|2430|2500|2470|2460|||2490|2490||2540|2510|2390|2410|2390|2390|2400|2360|2320|2170||2300|2340|2510|2560|2510|2540|2550|2560|2570|2560|2520|2550|2550|2570|2560|2570|2570|2560|2500|2400|2320|2320|2350|2380|2440|2320|2380|2400|2500|2530|2500|2350|2380|2250|2260|2230|2230|2140|2210|2240|2090|2060|2070||2020|2050|2110|2110||||1975|2000|2030|2020|1950|1995|2000|2110|2050||2100|2150|2150||2150|2250|2040|2070|2000|2030|2110|1905|1965|2040|1880|1985|2070|1990||1955|1920|2060|2180|1945|1735|1550
06668|101449|/equities/indospring-tbk|JKSE|1870|1870|1870|1875|1870||1890|1885|1880|1875|1885|1870|1870|1870|1885|1900||1880|1880|1870|1885|1865|1870|1875||1870|1875|1870|1875|1870|1865|1870|1860|1880|1865|1860|1860|1870|1870|1880|1960|1885|1885|1920|1890|1900|1930|1900|1900|1895|1925|1875|1925|1895|||2000|2010|1930|||1925|1915|1930|1930|1930|1930||1930|1950|1930||1950|1955|1940|1930|1940|1950|1975|1975|1960|1955|1940|1950|1950|1940|1945|1950|1955|1910|1945|1975|1925|1925|1975|1950|1885|1945|1890||||1920|1920|1920|2040|1975|1910|2020|2100|2000|2030|2130||1940|1900|1875|1960||1990|1940||1935|1870|1870|1910||1970|1935||1940|1990|1990|1940|1930|1900||2000|2010|1945|1965|2070|1960|2100|1995|2140|2180|1995|1990|||1965|2010||1960|2050|1970|2100|1940|2030|2100|2140|2100|2100||2140|2170|2170|2170|2180|2300|2300|2250|2290|2230|2150|2230|2240|2250|2170|2120|2250|2310|2350|2420|1940||1985|1940|1935|1930|1930|1940|1940|1940|1935|1950|1920|1925||1900|1950|1985|1990|1915||1915|1915||1915|1910|1925|1925||||1825|||1830|1780|1770|1750|1730|1775||1810|1720|||1750|1750|1820|1800|1800|1800|1750|1750|1785||1820|1840|1680|1585||1700|1700|1620|1740|1700|1550|1450
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||2380|1905|1525|1220|990||||||||800||640|515|414|388|372|370|310|248||184|190|188|163|145|121|127|127|130|130|134|126|119|118|124|133|137|137|137|138|136|142|145|145|146|150|142||||147|153|150|154|159|164|167|166|166|168|167|168|168|166|171|183|175|176|176|176|181|182|180|155|160|165|168|175|176|184|192|180|170|181|194|194|158|152|145|151|152|139|148|127|125|124|123|||121|119||120|119|119|122|124|115|118|117|124|118||119|124|125|128|131|132|132|133|134|133|139|134|137|142|138|148|159|170|131|140|150|158|166|168|176|183|185|193|185|197|204|214|218|196|210|224|240|256|274|270|216||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|51||54|51|50|50|50|50|50|52|55|59|53|53|56|55||57|61|65|69|64|60|50
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|212|214|206|202|180||187|200|214|216|228|240|232|232|244|262|210|185|184|175|155|152|150|159||170|142|142|145|141|139|136|139|136|137|140|150|150|161|155|157|157|160|160|162|162|168|169|169|168|168|170|171|164|||164|174|171|||175|172|172|173|173|173|177|170|170|175||178|172|177|177|165|175|166|170|162|156|165|160|150|157|168|164|160|157|153|151|151|152|152|144|144|143|139||||143|134|144|146|147|157|154|155|156|156|165|167|167|167|166|166|177|169|167|165|165|177|170|174|165|174|173|174|183|194|208|222|193|204|214|214|220|228|244|232|238|240|246|244|260|248|250|||256|256||234|220|222|228|232|230|234|246|236|242||260|246|238|228|234|238|254|250|252|254|250|252|260|244|248|250|260|260|268|272|272|282|300|272|270|280|300|296|296|286||304|304|294|280|294|314|314|320|318|320|302|300||318|300|308|298||||320|306|298|298||300|298|308|294||316|298|320||320|300|282|302|316|280|298|272|292||294|298|294|296||280|300|302|300|310|284|300
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|218|220|220|228|228||228|228|240|254|256|260|252|246|246|234|246|240|232|230|218|214|216|216||230||234|226|240|254|252|252|270|270|276|268|274|280|278|280|286|286|254|254|258|254|260|256|256|254|260|268|270|||270|280|270|||276|258|258|276|276|290|280|262||||280|284|286|286|292|292|292|276|280|296|300|280|280|280|||280|280|300|290|290|308|310|290|278|278|272|||||272|272|272|276||266|282|278||278|296|298|298|300|300|300|300|300|300|300|300|310|310|310|298|298|298|298|298|318|318|340|338|300|300|300|300|290|280|300|300|300|290|286|300|300|||300|300|||300|300|270|270|270|290|290|280|300||314||||||312||312|312|300|||||||300||||||||||||300|310||||310|310|290|310|300||||||||||||||||||||320||||310|||320|310|330|286|286|||286||286||||||286|286|286|286|286|300|300
06673|101452|/equities/intanwijaya-in|JKSE|940|950|945|955|920||915|905|915|920|910|905|920|910|900|920|920|915|910|905|925|925|935|935||925|910|920|940|925|900|900|880|900|855|850|890|900|915|925|930|915|890|935|930|935|950|890|900|905|890|890|880|905|||905|950|870|||825|810|835|825|825|820|825|810|810|815||800|805|800|800|805|805|780|830|825|830|835|840|835|835|825|825|820|805|810|830|850|830|665|660|655|665|635||||630|635|635|640|640|640|640|625|635|630|620|615|610|610|600|595|600|595|605|595|595|595|600|600|610|610|620|625|620|625|640|635|625|600|645|660|660|665|650|655|660|675|715|725|695|685|705|||670|670||665|640|650|655|660|645|665|660|665|635||680|680|690|705|680|660|605|590|520|470|468|454|470|505|496|525|555|510|510|520|535|430|344|354|354||354|356|352|348|346|350|360|358|350|360|372|340|350|368|394|386|396||372|398|372|400||||404|374|398|410|426||370|374||||374|374||374|376|||||376||||||376|376||376||370|372|376||378
06674|1025105|/equities/integra-indocabinet|JKSE|805|815|750|750|750||660|595|600|615|605|605|610|605|615|615|605|615|615|625|635|620|650|655||660|670|650|620|620|620|605|610|620|615|605|630|655|640|650|620|630|645|615|610|625|625|585|590|545|555|560|555|535|||560|560|570|||580|580|600|575|565|575|590|605|590|590||595|595|590|595|600|595|610|615|590|595|590|590|575|585|585|560|550|550|550|520|498|500|498|505|505|498|500||||480|476|482|450|454|426|432|440|430|426|400|402|396|394|398|372|372|374|376|380|370|370|368|370|378|384|390|400|400|404|400|400|380|372|400|410|412|414|414|416|402|402|404|408|410|414|400|||404|402||404|404|406|414|390|392|392|398|390|370||380|386|386|392|392|404|410|424|408|412|414|416|420|404|396|400|398|400|394|394|394|398|392|398|400|370|374|388|364|366|370|344|350|340|326|330|336|334|354|358|356|350|354||336|336|342|348||||350|362|370|340|350|356|374|326|330||322|330|298||282|246|244|254|260|260|258|266|286|300|270|290|286|270||274|294|302|300|266|258|242
06675|946578|/equities/inter-delta-tbk-pt|JKSE||||108|110||104|104|106|112|108|108|105|105|109|105|103|105|110|101|104|111|103|109||109|100|107|100|94|100|105|98|102|109|95|100|100|104|109|110||111||111|109|105|110|115|114|115|109|113|107|||104|111|115|||115|116|111|115|116|115|113|113|111|111||115|115|115|116|113|111|112|112|118|118|111|117|115|115|115|119|112|119|121|129|130|130|129|137|146|156|151||||147|137|147|147|156|142|152|152|162|160|171|163|173|174|161|173|163|175|179|179|162|174|187|153|156|157|150|161|163|175||160|163|||||175|188|140|128|128|137|134|144|142|142|||132|132||135|131|135|140|140|150|150|143|146|140||140|131|138|138|148|148||140|147|158|158|146|140|148|149|149|149|152|154|154|165|177|167|163|162|161|164|172|179|165|170|176|186|200|214|228|244|248||||||||232|||||||248|236||236|232|248|234|250||||214||214|228|180|187|188||188|198|212||226|206||220|||||236|206||
06676|101453|/equities/intermedia-cap|JKSE|83|89|95|75|80||69|74|79|59|60|64|66|62|64|68|65|68|64|53|56|55|55|54||53|56|57|53|54|57|55|56|60|62|53|56|60|57|60|59|60|61|54|55|54|54|52|55|55|56|57|56|57|||56|60|58|||58|56|58|59|62|54|58|61|64|68||55|53|52|53|53|50|51|53|50|50||50|50|50|50|50|50|50|50|50||50||50|50|50|50||||50|50||||||||||||50|||50||50|50|||||||||50|||||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|||||||||||50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50
06677|101454|/equities/inti-bangun-se|JKSE|8700|||9000|9000||9000|8300|8900|8200|||||||||8750|8750||8750|||||||8825|||||||8875|8975|9000|9600||||9700||8900|7825|8400||7200||7000|||||||7250|7750|||8300||8900||||8900||||||||||7450|||||||||||||||||||||8000||||||||||||8000|||||8000|||7950||||||||||7950||||||||||||||||||7950|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8200||||||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE|50|50|50|50|50||50|50|50|50||50||50|50|50||50|50|50|50|50||50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|52|55|59|50|50|50||||50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50||50||50||50|||50|50|50|50|50|50||50|50|50||||50||50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50||50|50||||50|50||50|50|50|50
06680|101456|/equities/intiland-devel|JKSE|208|206|208|210|210||204|202|204|202|204|208|210|214|206|208|210|212|218|220|220|222|226|222||212|214|212|216|208|204|212|208|210|204|195|204|208|218|228|238|234|228|238|248|256|260|270|280|236|246|222|226|222|||220|232|244|||246|246|250|228|224|220|222|224|224|228||222|226|220|228|220|214|212|224|226|210|218|214|202|189|165|163|162|155|155|158|160|155|155|157|156|158|158||||159|159|156|158|155|155|155|154|154|152|152|156|154|155|150|150|147|148|148|147|151|158|162|155|160|165|171|175|170|173|170|177|166|168|180|184|181|179|181|182|179|178|183|183|180|179|175|||177|178||179|181|182|180|178|179|177|178|177|176||179|178|180|180|179|179|180|181|178|181|180|181|181|182|182|183|184|183|187|189|190|189|188|190|190|191|194|194|194|198|198|202|200|204|212|216|214|216|230|222|220|220|214||212|216|216|218||||222|228|220|220|220|220|228|222|230||232|222|226||224|238|228|238|234|236|236|236|240|238|238|240|240|240||250|250|246|250|248|250|258
06681|101457|/equities/intraco-penta|JKSE|150|147|148|149|149|||159|159|168|169|169|177|174|176|167|168|160|157|160|153|153|161|160||163|170|169|156|167|179|162|169|169|170|174|175|180|185|193|196|197|199|193|193|196|194|198|196|200|198|198|199|193|||190|200|200|||197|200|200|202|200|208|208|202|210|208||208|210|200|200|202|200|194|200|197|208||218|218|232|236|240|232|232|232|222|222|232|232|228|216|208|210||||210|208|208|206|206|206|204|206|206|206|202|216|216|216|210|210|210|208|222|238|236|248|248|240|240|248|248|254|254|254|270|274|272|270|270|268|266|266|270|262|270|264|268|270|260|270|270|||280|280||280|280|280|272|270|270|276|276|270|290||300|276||276|290|290||282|280|276|266|272|278|||276|276||280||280|||280|280||272|254||260|260|254|254|270|266|268|268|256|256|240|240|256|||258|262|262|270|||||270|278|250|266||252|242|260||260|262|280||296|288|298|288|290|286|306|306|308|308|308|308|320|344||346|346|358|360|360|378|378
06682|101458|/equities/island-concept|JKSE|80|80|79|79|80||82|82|82|78|81|86|83|81|82|82|83|81|79|84|77|82|88|94||98|93|69|67|69|66|66|63|58|58|62|66|67|70|75|77|74|74|79|84|88|83|84|90|79|83|74|75|74|||74|78|81|||87|93|99|106|113|99|106|113|121|||130|97|72|54|53|54|53|55|54|53|54|52|53|52|52|52|53|54|53|53|54|55|53|54|56|54|55||||55|57|53|54|56|56|54|55||56|54|54|56|55|53|54|55|55|55|54|54|||55|54|54|54|55|54|55|55|55|55|54|53|54|56|60|61|58|61|58|58|58|58|56|60|||63|58||55|57|58|55|56|57|54|55|57|54||58|58|58|58|58|62|59|59|63||||57|57|57|59|59|60|61|65|58||57||57|61|62|57|57|57|57|57|54|55|58|56|58|54|55|54|54|53|53||54|||54|||||55|55|54|54||55|57|56||56|60|58||59|58|62|64|60|61|56|60|52|54|54|55|57|55||56|56|56|60|64|61|60
06683|1153173|/equities/itama-ranoraya|JKSE|2150|2160|2090|2140|2210||2110|2090|2240|2260|2300|2360|2440|2490|2490|2600|2440|2480|2530|2500|2420|2460|2500|2290||2290|2010|2130|1895|1720|1740|1860|1730|1685|1810|1945|2090|2240|2400|2570|2760|2700|2600|2790|2990|3210|3450||3700|2960|2370|2290|2120|1700|||1600|1540|1535|||1520|1555|1460|1490|1515|1540|1535|1425|1330|1430||1535|1440|1155|925|935|935|935|860|835|825|840|845|840|860|865|865|865|865|885|855|865|865|865|875|855|880|875||||880|850|860|865|875|880|875|865|880|805|800|810|815|825|810|775|775|760|770|760|755|780|790|755|790|720|685|620|630|630|615|600|570|570|605|605|600|585|575|580|575|585|600|615|620|630|630|||580|590||585|590|590|580|590|590|545|530|535|505||540|580|620|620|620|630|610|630|590|595|580|580|575|580|575|580|590|585|580|570|580|600|580|545|545|535|545|540|535|540|530|535|530|520|520|535|545|545|545|545|545|550|545||545|555|550|555||||550|550|545|540|535|535|535|545|545||540|535|540||560|550|550|545|540|535|550|545|555|530|525|545|570|545||540|530|545|540|525|510|505
06684|101459|/equities/j-resources-as|JKSE|210|210|210|224|216||212|216|230|230|236|238|236|252|228|238|238|244|246|236|212|208|216|214||222|210|210|210|204|218|234|222|224|204|192|200|204|212|222|230|228|226|234|240|236|246|244|238|242|252|252|264|270|||264|276|292|||258|272|292|250|246|230|226|224|220|220||228|234|230|220|214|210|206|218|214|210|210|216|210|210|216|216|212|212|210|212|212|224|224|218|206|204|206||||210|214|216|214|218|214|218|218|222|224|224|228|224|220|218|218|216|228|208|206|197|199|191|184|194|200|214|228|218|216|222|218|206|208|222|230|234|236|242|250|258|248|252|250|250|258|264|||264|278||256|252|258|262|270|276|284|290|262|248||260|272|266|270|226|226|228|183|179|181|182|182|180|182|180|187|182|178|178|179|179|183|176|179|180|179|184|182|186|182|182|183|179|179|183|187|188|189|190|188|188|189|190||189|189|190|190||||190|190|199|190|192|190|189|190|188||190|191|192||193|190|190|194|194|193|192|194|190|195|199|194|204|204||199|208|222|197|198|195|193
06685|101468|/equities/jkt-intl-hotel|JKSE||446|446||432||442||442|442|440|440|440|444|440|440|440|440|436|444|444|438|438|438||438|450|448|426|426|450||436|412|434|440|426|436|466|500|428|444|438|442|450|440|434|438|438|434|440|430|438|442|||446|446|446|||446|446||442|448|442|440|440|440|440|||440|438|430|440|448|426|430|428|428|428|428|426|420|424|422|428|428|418|424|440|||418||430|428||||450|430||430|||||||428|442|440|440|428|430||440|438|438|436|428|440|440|440|444|452|452|466|466|470|470|450|470|505|488|450|450|450|454|454|488|434|452|456|452|478|||450|440||432|448||480|482|515|525|560|470|472||498|486|492|478|498|535|570|610|655|605|605|650|610|540||560|550|590|595||625|600|530|560|462||472||460||||||450|||464||462|460|458|456||||456|||||450|450|456||482|482|515|550|590||480||||428||428|428|434|438|438|438||440|412|440|460|472|||472|488||488|500|
06687|945179|/equities/jakarta-setiabudi-int|JKSE|830|830|825|855|855||855|860|860|860|850|865|865|835|835|835|820|820|820|830|835|830|830|860||860|860|860|825|835|835|835|825|850|850|850|850|850|850|850|845|845|845|845|825|830|855|860|870|885|890||950||||850|855|860|||845|850|850|840|845|850|850|850|850|850||875|870||910||915|895|960|885|900|900||965|975|995|935|930|930|925|920|920|920|910|930|930|930|995||||1060||1135|||920|905||||970|920||920|920|920|920|985|985|985|985|985||985||985|985|985|995||995|1000||1000|1005|1005|1005|1010|1020||1020||1030|1030|1030|1040|995|||995|||995||995||995|995|995|995|995|995|||||||||||||||||||||995||||||995||995|995|990|990|990||||||||||||||||990||||||1060|||||||||||||||||920|||||||920|||||||||
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|784.015|784.015|774.0907|779.0529|779.0529||774.0907|779.0529|779.0529|784.015|793.9392|793.9392|788.9771|779.0529|788.9771|793.9392|779.0529|788.9771|793.9392|779.0529|798.9013|769.1286|774.0907|784.015||774.0907|764.1665|769.1286|769.1286|769.1286|774.0907|764.1665|754.2422|749.2801|724.4695|714.5453|734.3937|729.4316|734.3937|729.4316|734.3937|744.318|759.2043|724.4695|739.3559|759.2043|769.1286|769.1286|769.1286|779.0529|788.9771|793.9392|803.8635|788.9771|||798.9013|798.9013|808.8256|||803.8635|798.9013|784.015|774.0907|769.1286|769.1286|764.1665|774.0907|779.0529|784.015||793.9392|788.9771|779.0529|784.015|793.9392|793.9392|754.2422|779.0529|788.9771|793.9392|803.8635|813.7877|793.9392|793.9392|803.8635|808.8256|813.7877|813.7877|808.8256|823.7119|838.5983|833.6362|823.7119|808.8256|808.8256|803.8635|793.9392||||793.9392|818.7498|784.015|788.9771|779.0529|784.015|779.0529|759.2043|754.2422|769.1286|784.015|788.9771|779.0529|779.0529|739.3559|739.3559|729.4316|734.3937|739.3559|739.3559|724.4695|734.3937|749.2801|724.4695|734.3937|744.318|764.1665|764.1665|749.2801|759.2043|784.015|803.8635|741.8369|687.2536|734.3937|724.4695|694.6968|694.6968|692.2158|694.6968|694.6968|687.2536|704.621|697.1779|689.7347|674.8483|674.8483|||679.8104|682.2915||669.8862|677.3294|679.8104|684.7726|692.2158|697.1779|694.6968|682.2915|645.0756|637.6324||645.0756|630.1893|620.265|622.746|612.8218|630.1893|617.7839|615.3029|600.4165|600.4165|605.3787|605.3787|602.8976|605.3787|607.8597|610.3408|607.8597|610.3408|610.3408|607.8597|610.3408|622.746|602.8976|605.3787|600.4165|597.9355|602.8976|592.9733|605.3787|610.3408|610.3408|610.3408|615.3029|615.3029|600.4165|610.3408|630.1893|650.0377|622.746|605.3787|602.8976|607.8597|615.3029||605.3787|617.7839|617.7839|617.7839||||612.8218|612.8218|600.4165|610.3408|620.265|620.265|610.3408|617.7839|625.2271||610.3408|622.746|635.1514||625.2271|620.265|585.5302|583.0491|568.1627|590.4923|585.5302|600.4165|602.8976|590.4923|568.1627|605.3787|617.7839|612.8218||612.8218|605.3787|617.7839|647.5566|615.3029|580.5681|548.3143
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1830|1865|1895|1855|1850||1790|1790|1695|1645|1565|1585|1580|1585|1535|1525|1445|1450|1435|1450|1475|1475|1525|1535||1485|1445|1465|1450|1395|1380|1400|1405|1390|1360|1360|1460|1510|1620|1550|1530|1495|1500|1535|1555|1630|1455|1450|1465|1490|1475|1495|1495|1485|||1465|1530|1580|||1540|1565|1650|1635|1605|1685|1560|1545|1420|1425||1430|1435|1430|1435|1450|1380|1335|1385|1345|1340|1320|1290|1255|1275|1285|1265|1275|1220|1220|1230|1200|1145|1140|1095|1065|1065|1055||||1070|1090|1095|1100|1140|1130|1140|1135|1150|1165|1150|1135|1135|1130|1135|1160|1145|1145|1170|1105|1100|1115|1115|1075|1110|1120|1120|1125|1115|1115|1120|1140|1105|1065|1145|1165|1160|1165|1180|1195|1170|1220|1125|1140|1155|1140|1130|||1115|1120||1110|1100|1100|1105|1055|1045|1055|1045|1020|1000||1060|1105|1125|1130|1130|1160|1125|1135|1115|1160|1165|1155|1165|1170|1150|1180|1195|1200|1225|1175|1150|1160|1185|1185|1200|1185|1225|1220|1230|1275|1270|1280|1285|1185|1225|1160|1145|1220|1270|1245|1160|1165|980||900|920|895|895||||895|900|900|890|890|890|900|925|920||915|940|930||975|935|925|920|895|930|900|865|915|930|895|945|1010|880||920|915|980|990|970|965|920
06690|1057069|/equities/jasa-armada-indonesia|JKSE|332|336|334|334|312||308|308|308|312|312|320|326|336|326|334|334|346|336|344|338|352|372|344||320|322|326|338|328|304|322|322|320|344|368|394|422|452|484|520|420|352|356|344|346|348|350|352|352|358|358|360|352|||356|358|366|||368|364|362|340|328|332|318|318|312|318||324|308|308|310|306|284|284|298|294|292|290|264|230|228|228|230|230|226|232|232|228|230|226|226|220|226|226||||226|226|226|226|224|224|226|220|222|224|222|224|226|226|220|228|224|218|230|236|234|232|232|230|230|230|230|228|222|220|218|218|218|218|218|216|216|212|212|226|222|222|218|232|232|230|228|||234|236||234|224|222|220|224|222|220|218|206|202||210|216|206|212|214|224|222|220|228|214|208|202|200|199|198|200|202|200|202|199|200|196|202|202|200|206|200|206|200|199|204|199|204|200|196|197|198|198|195|192|185|183|177||180|179|180|179||||175|178|171|179|180|179|184|179|180||177|171|179||179|171|179|177|171|180|182|176|178|172|172|172|171|175||171|155|140|127|135|125|121
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4450|4370|4360|4310|4470||4380|4320|4300|4050|4070|4130|4160|4210|4170|4220|4300|4370|4340|4410|4370|4420|4550|4470||4390|4450|4520|4600|4500|4540|4460|4460|4590|4320|4480|4580|4580|4600|4690|4780|4830|4830|4920|4860|4680|4570|4500|4480|4430|4400|4350|4580|4650|||4630|4700|4720|||4710|4700|4750|4710|4700|4490|4460|4560|4480|4590||4410|4490|4360|4380|4340|4240|4190|4400|4380|4320|4520|4350|4350|4380|4410|4400|4330|4130|4160|4120|4180|3940|3900|3810|3700|3780|3570||||3560|3590|3670|3640|3680|3650|3690|3740|3770|3790|3830|3800|3780|3830|3710|3720|3580|3500|3630|3610|3530|3580|3430|3250|3190|3130|3220|3320|3290|3360|3460|3600|3320|3260|3500|3660|3760|3880|3860|3910|3890|3910|3980|3940|3940|3960|3950|||3980|4050||4060|4140|4120|4050|4010|4030|4070|4210|4050|3860||3930|3990|4030|4070|4040|4190|4230|4270|4240|4400|4390|4400|4400|4450|4410|4430|4440|4390|4460|4490|4490|4400|4400|4400|4400|4410|4500|4280|4200|4130|4170|4150|4150|3890|3980|3760|3900|4070|4130|3890|3870|3940|3820||3550|3810|3910|3940||||3700|3700|3670|3530|3530|3430|3680|3800|3640||3510|3180|3040||3150|2850|2700|2560|2550|2580|2640|2640|2800|2920|2870|2980|3120|3050||2840|2980|3200|3300|2880|2600|2500
06692|1131181|/equities/jasnita-telekom|JKSE|204|197|195|193|189||190|190|204|181|186|200|202|202|206|220|218|224|224|222|228|226|228|228||228|220|226|242|190|204|218|234|250|268|288||||||||||||||||308|258|262|||252||266|||232|183|195|169|163|163|165|144|144|146||156|116|113|110|112|110|109|114|120|105|105|105|101|101|101|101|104|99|100|100|102|100|101|100|99|103|101||||104|108|101|104|105|104|108|107|113|105|112|116|120|129|113|121|130|97|101|108|116|99|74|69|72|75|74|78|76|77|80|77|82|83|89|69|67|72|77|82|76|65|65|63|64|62|61|||62|61||61|65|68|69|71|73|69|63|67|72||77|80|80|81|85|87|84|88|92|95|96|95|98|96|98|99|101|95|98|102|105|107|112|112|112|113|115|115|121|120|128|137|125|128|137|147|127|136|142|137|102|102|104||103|108|115|123||||132|141|151|162|174|129|96|102|109||117|125|134|||144|154|165|177|190|204|218|234|250|268|288|308|330||354|380|408|438|470|505|540
06693|101463|/equities/jasuindo-tiga|JKSE|368.75|365|365|365|365||366.25|365|362.5|351.25|337.5|336.25|335|335|331.25|330|316.25|320|318.75|305|306.25|307.5|307.5|307.5||305|302.5|303.75|303.75|306.25|307.5|303.75|290|278.75|275|262.5|263.75|252.5|253.75|252.5|252.5|253.75|252.5|253.75|255|256.25|250|251.25|251.25|252.5|255|255|255|255|||252.5|241.25|236.25|||235|231.25|232.5|232.5|232.5|232.5|233.75|237.5|238.75|227.5||227.5|227.5|227.5|227.5|228.75|230|230|228.75|230|231.25|231.25|231.25|232.5|233.75|236.25|238.75|240|238.75|235|232.5|228.75|226.25|225|223.75|223.75|222.5|221.25||||221.25|221.25|220|220|222.5|222.5|221.25|222.5|222.5|225|226.25|222.5|222.5|221.25|221.25|222.5|223.75|223.75|225|223.75|223.75|225|226.25|225|225|225|222.5|218.75|208.75|207.5|208.75|206.25|205|202.5|200|197.5|196.25|196.25|195|208.75|207.5|206.25|207.5|207.5|207.5|206.25|203.75|||201.25|206.25||205|205|197.5|192.5|189|189|188|189|190|190||190|191|192|192|192|191|191|191|190|191|192|194|194|194|192|192|192|191|194|192|192|194|195|198|196|195|194|191|191|190|190|188|184|182|192|194|192|191|190|188|188|191|188||186|172|174|178||||180|181|182|184|184|185|189|191|192||194|194|196||200|199|201|202|205|205|205|205|206|208|206|206|208|208||206|208|206|208|208|208|208
06694|101460|/equities/j.a.-wattie|JKSE|90|90|90|90|85||89|89|88|88|88|88|88|88|88|88|85|88|85|80|82|88|85|88||88|86|87|91|93|85|84|84|84|89|85|87|92|93|93|93|94|93|93|92|94|94|94|93|97|94|94|95|96|||98|96|92|||91|96|99|96|90|88|89|90|85|86||88|89|90|90|87|92|96|97|96|98|94|96|99|97|86|90|86|91|91|91|92|91|91|81|87|93|89||||95|101|99|82|61|58|56|53|56|59|56|56|60|54|54|56|55|54|52|52|54|58|51|52|52|52|51|51|51|52|51|52|53|53|51|52|53|54|54|53|50|53|54|53|53|53|56|||54|54||54|55|55|53|54|51|53|56|60|60||63|65|66|66||67|68|70|67|68|65|66||66||68|68|69|70|69|70|68|68|73|75|68|73|70||75|67|69|69|66|65|66|69|69|68|68|73|75|67||69|69|62|61||||61|59||59|60|60|62|61|60|||63|61||65|69|65||69|67|67|68|67|72|77||||||||||82|87
06695|101464|/equities/jaya-konstruks|JKSE|240|240|244|244|242||236|252|254|252|248|248|248|254|256|258|266|270|268|274|272|272|274|270||274|276|272|286|294|296|298|304|302|324|318|328|334|334|334|334|338|342|358|332|330|334|340|352|364|390|390|394|398|||400|340|336|||338|338|338|338|340|340|336|336|338|340||338|338|340|338|340|338|340||340|340|340|338|340|340|338|338|340|338||340|340|338||340|340|340|340||||342|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|338|340|340|344|340|342|340|340|342|360|348|346|340|340|340|||334|336||334|340|338|340|338|340|340|338|340|340||360|338|340|340|340|336|340|340|340|360|346|370|360|350|372|372|372||400|400||400||400|392|392|420|420|376|390|392|420|||||420||||420|||||||||||420||||||||||||||450|||||||410||||||||420|420|420|416|416|414|414
06696|101466|/equities/jaya-real-prop|JKSE|585|590|590|595|600||600|585|585|585|590|590|590|590|560|560|550|560|560|560|560|560|565|565||545|560|560|560|550|545|540|540|540|540|530|565|575|575|590|595|590|580|595|595|595|595|585|580|575|570|565|590|600|||600|590|590|||570|605|615|610|610|570|575|580|570|570||595|560|550|555|545|530|525|540|500|498|498|500|492|482|470|462|448|436|438|442|442|416|416|414|414|412|420||||422|422|424|420|424|422|422|422|422|422|422|420|420|418|414|414|414|414|418|412|412|414|416|408|412|414|416|420|418|416|420|428|420|410|432|436|434|434|436|434|432|432|432|430|424|426|430|||434|434||428|432|424|422|420|422|422|420|418|406||412|412|412|412|412|412|414|414|412|418|414|418|416|416|412|414|420|438|438|436|440|410|408|408|410|410|412|410|412|414|426|430|438|436|438|436|436|450|468|442|434|426|416||418|418|418|410||||408|404|404|404|404|412|412|418|408||404|410|402||404|386|378|378|390|384|384|380|376|382|382|402|432|420||418|410|426|426|404|400|378
06697|1088205|/equities/jaya-sukses-makmur|JKSE|432|428|430|428|430||416|416|416|420|420|428|430|428|426|430|430|428|430|430|430|428|426|426||426|424|424|428|426|426|424|426|426|422|422|424|422|424|420|420|418|414|412|416|416|418|418|420|422|426|426|426|424|||424|422|422|||424|428|430|428|420|418|420|422|428|438||436|432|430|428|432|438|440|444|448|448|450|450|450|452|452|450|450|450|450|450|450|446|444|442|442|442|440||||442|442|440|442|446|444|446|446|448|450|448|446|444|442|440|438|432|426|428|430|424|430|440|440|440|440|442|440|438|436|432|430|422|420|420|422|422|422|426|422|420|426|426|420|412|412|426|||426|424||422|420|420|420|420|420|420|416|416|406||390|392|392|394|404|410|426|424|444|450|460|476|490|488|486|482|476|472|470|470|472|470|460|460|452|440|460|456|456|456|462|456|448|434|430|428|424|426|426|426|430|428|426||426|424|424|422||||422|422|422|420|426|428|428|428|426||428|428|428||428|426|424|424|416|424|434|434|442|430|434|452|452|456||438|438|440|446|442|446|456
06698|1073106|/equities/jaya-trishindo|JKSE|364|364|340|340|350||338|330|322|338|302|320|328|334|322|310|280|282|264|252|238|238|214|208||218|202|200|210|199|196|206|208|222|204|216|194|200|206|202|195|194|206|208|210||210|210|214|216|216|216|206|210|||216|214|214|||214|206|214|210|216|214|208|206|206|218||218|212|212|202|212|206|206|210|216|204|200|212|210|206|206|206|216|196|210|214|206|216|214|216|204|216|204||||218|216|200|200|206|200|190|195|189|193|200|198|196|208|190|200||200|195||185|195|192|171|181|194|169|180|178|178|178|171|171|181||180|173|185|194|200|204|199|195|204|200|200|191|||200|200||198|195|195|204|206|208|200|191|191|192||200|200|200|208|199|200|208|208|210|220|214|224|240|238|238|236|234|246|264|282|282|280|260|274|274|268|272|260|246|252|226|240|220|200|200|214|214|200|197|197|198|190|195||175|185|168|174||||173|178|190||190|197||204|199||187|172|174||175|175|186|186|196|185|185|185|181|174|180|180|180|180||175|183|178|189|181|186|175
06699|101467|/equities/jembo-cable-co|JKSE|4710||5050||||5400|||||5800|||||||5800|||5800|5800||||5800||||5800||||||5800||6225|||||6250||6250|6250|6250|5000|||5225|5600||||5600|6000||||||6250|||||||||||||||6250|6000|6000|6000||6000|6050||||||||||||6500||||||6500|||||6200||||||||||||||6200||||||||||||||||5975|||5975|5975|6400|6450|6000||5500|5900|5850||||5950||||5950|||6350|||||||||||||6800||||||6800|6800|6900|||||||||||||6950|||||6950||||||||||||||6950||||||||||||||||||6950||||||||||||||||7000|||||
06700|101238|/equities/kabelindo-murn|JKSE|220|218|216|222|214||218|212|220|218|220|222|218|220|218|218|218|216|212|214|214|212|214|214||214|210|210|216|212|210|210|206|206|206|202|208|212|216|212|220|224|214|218|218|218|222|222|220|216|218|222|226|224|||216|220|224|||226|224|234|232|232|234|236|238|232|222||218|216|216|216|218|214|218|224|218|218|210|204|202|208|200|197|197|197|197|197|196|195|193|197|194|195|193||||198|197|196|195|197|195|197|198|196|195|197|197|196|195|197|195|196|192|195|193|190|195|192|191|190|190|195|200|202|195|199|202|198|195|206|200|212|206|206|214|210|208|210|208|208|210|200|||202|198||199|206|202|212|208|196|190|198|196|206||220|220|218|224|220|224|226|228|226|228|228|226|230|228|224|226|228|224|228|228|228|228|224|236|236|236|230|224|230|246|264|282|296|288|272|292|282|302|304|292|296|318|290||300|320|284|298||||290|300|276|272|282|288|306|328|338||360|370|370||340|360|360|378|326|282|284|300|296|318|256|272|292|244||232|232|236|252|270|236|244
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1575|1590|1585|1585|1595||1585|1545|1555|1555|1555|1550|1550|1520|1470|1500|1505|1540|1570|1585|1490|1515|1525|1525||1525|1525|1520|1570|1590|1545|1560|1520|1490|1465|1515|1510|1545|1605|1615|1655|1590|1585|1660|1645|1595|1565|1680|1760|1495|1485|1500|1470|1475|||1480|1490|1500|||1465|1505|1545|1540|1540|1545|1485|1485|1465|1480||1475|1485|1475|1465|1495|1485|1505|1480|1490|1470|1485|1495|1495|1495|1505|1500|1490|1495|1485|1470|1495|1480|1515|1500|1455|1475|1495||||1525|1545|1585|1580|1565|1565|1570|1550|1560|1590|1585|1580|1570|1600|1590|1565|1565|1570|1610|1550|1510|1525|1580|1515|1530|1455|1500|1545|1515|1540|1545|1590|1575|1480|1555|1580|1600|1590|1595|1600|1595|1580|1610|1615|1590|1620|1600|||1605|1620||1625|1625|1615|1600|1610|1580|1600|1615|1575|1560||1565|1525|1515|1550|1570|1615|1575|1520|1485|1465|1485|1510|1505|1460|1470|1530|1520|1515|1530|1495|1495|1465|1460|1440|1445|1455|1460|1435|1470|1460|1410|1430|1425|1405|1380|1420|1470|1410|1425|1410|1410|1415|1385||1415|1355|1320|1325||||1340|1390|1400|1400|1400|1400|1385|1385|1400||1405|1360|1380||1440|1470|1445|1330|1255|1265|1250|1210|1200|1195|1145|1210|1185|1100||1140|1145|1230|1270|1250|1285|1165
06702|1052430|/equities/kapuas-prima-coal|JKSE|129|130|130|131|131||128|130|131|131|130|131|132|134|132|136|136|139|137|135|137|139|141|143||133|133|133|137|129|129|130|129|125|133|142|152|163|175|183|181|171|175|181|190|196|196|196|200|208|212|196|194|184|||190|204|218|||220|224|230|230|216|216|208|206|196|189||190|192|174|175|170|163|157|157|148|144|140|137|134|132|130|128|128|134|123|121|118|118|117|117|116|116|115||||118|118|121|122|124|124|125|124|122|122|122|123|121|121|123|125|123|125|127|127|127|128|129|128|132|133|135|137|136|137|136|137|135|134|141|143|143|143|146|150|140|139|139|139|138|139|138|||138|138||137|138|138|139|139|138|137|135|135|137||146|136|137|137|137|139|138|138|137|138|140|140|142|141|142|142|140|136|138|140|140|141|141|142|144|143|144|145|147|150|154|148|149|146|149|145|155|162|169|166|168|148|143||136|141|144|141||||137|140|134|142|142|146|152|140|134||139|140|138||145|125|133|142|139|147|158|169|177|188|175|184|193|193||185|187|188|188|179|175|180
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|51||54|57|52|50|50|50|50|50|51|54|57|60|56|60|55|50|50|50|50|50|52|50|53|50|51|54|57||||54|58|62|58|61|65|69|62|59|54|56|60|59|63|67|72|77|82|88|94|99|106|96|77|80|84|68|72|76|81|87|89|82|80|84|87|87|93|100|107|114|122|131|140|150|161|173|||186|200||214|228|244|262|280|290|304|302|324|348||374|378|378|378|380|386|388|366|392|420|422|402|394|402|398|396|398|392|398|392|398|406|392|376|384|378|364|362|346|352|336|342|330|324|316|318|316|318|322|318|334|302|294||294|300|298|300||||300|296|294|294|302|290|298|306|296||276|294|292||258|254|256|260|228|232|244|262|280|266|214|214|228|244||182|135|||||
06704|101469|/equities/k-i-jababeka|JKSE|170|173|178|186|186||178|171|169|166|163|166|167|169|162|171|179|180|183|187|186|195|179|177||174|174|174|175|171|166|168|160|158|151|148|158|166|178|185|195|199|196|206|208|212|208|210|210|210|208|208|210|214|||214|214|216|||212|218|230|230|240|218|218|216|216|226||214|214|212|218|210|208|212|210|206|210|216|212|206|208|206|210|193|192|194|196|198|198|199|195|193|199|199||||208|208|206|206|212|206|208|204|204|204|206|206|206|216|206|208|214|190|190|185|186|190|166|159|162|162|171|183|165|145|144|144|140|137|144|148|143|148|143|144|143|144|143|149|143|144|143|||141|141||142|144|142|144|145|143|142|143|140|148||159|141|141|141|141|142|146|144|144|143|144|146|146|146|145|141|141|142|144|144|143|144|144|139|143|141|144|143|144|146|147|149|152|145|147|147|158|162|162|158|155|154|146||140|144|139|138||||135|136|135|134|133|135|133|135|134||132|132|130||132|125|125|126|130|138|131|134|135|139|134|139|137|132||129|126|135|141|120|118|114
06705|101239|/equities/kedaung-indah|JKSE|240|258|260|242|246||246|234|222|232|248|224|222|228|224|234|250|248|232|230|246|264|236|250||195|208||206|204|202|196|196|196|206|199|212|224|240|258|226|220|234|234|250|206||212|210|210|204|206|204|199|||212||212|||210|220|234|250|240|222|234|220|232|240||254|258|260|278|248|248|248|234||181|190|188|187|200|190|186||174|186|183|171|||||179|182||||192|204|202||208|208|216||230|230|244|254|246|246|250|250|252|260|250|246|248|242|248|210|216|224|238|254|258|212|224|224|240|250|260|210|208|220|222|236||234|248|266|238|254|272|||220||||||226|240|236|234|250||268|||250||250|250|250|256|270|252|240|232|228||218|218|222|218|206|206|216|196|195|187|182|146|150|160|162|162|169|167|164|166|||175|171||182||189|202|202||216|222||198|||||200|||||214|226|226||226|226|206||206|188|||198|198|152|161|170|175|172||182|182||192|206|220|236|222|238|254
06706|101471|/equities/kedawung-setia|JKSE|805|795|795|790|800||790|805||805|800|810|815|805|795|775|775|795|810|815|800|800|815|815||840|810|820|790|785|805|815|755|775|775|775|775|785|810|810|820||820|825|835|830|815|840|825|865|850|805|855|785|||825|830|845|||830|830|865|870|850|865|865|850|850|860||870|870|875|850|850|840|840|845|860|870|835|835|865|870|795|785|770||770|780|780|750|740|750|765|750|740||||730|740|695|700||700|740||735|765|735|720|725|725|750|710|700|750||695||735|735|735|765|740|750|760|760|765|755|810|780|795|825|865|840|835|855|810|855|780|775|825|840|830|860|||830|840||900|730|725|720|720|720|750|765|755|760||760|780|750|770|775|805|770|810|750|760|765|800|855|915|910|910|910|935|935|840|745|740|740|720|740|745|750|735|745|750|750|760||760|750|750|770|820|830|780|835|780|795||785|830|790|760||||705|740|700|740|735|745|740|730|720||710|700|710||690|675|665||650|650|660|660|705|620|640|670|635|660||700|710|760|755|700|700|695
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06708|1152348|/equities/kencana-energi-lestari|JKSE|318|324|322|320|322||322|310|310|306|314|318|320|320|320|326|324|328|326|326|324|318|326|322||322|324|324|328|326|318|328|322|316|300|298|308|330|336|348|348|338|348|360|360|348|354|370|388|398|414|408|396|394|||400|416|376|||362|354|340|338|306|306|302|302|300|302||298|300|300|304|314|310|310|320|314|304|310|302|304|298|296|294|294|296|296|296|292|294|294|296|300|298|296||||300|304|302|306|298|302|302|306|304|306|306|306|304|304|302|302|300|300|296|296|304|300|298|290|304|304|308|316|316|314|318|318|316|296|318|320|320|320|312|312|314|316|316|314|318|312|318|||324|324||326|318|314|320|328|338|332|346|370|378||386|348|348|348|348|344|338|332|338|342|340|350|340|330|308|330|330|330|330|344|348|352|348|348|346|348|342|340|346|310|332|350|338|362|376|400|328|350|334|338|290|280|274||280|260|270|290||||292|270|282|298|278|282|300|300|318||318|318|322||320|308|330|330|348|348|348|350|348|350|350|366|350|362||368|370|370|374|340|348|350
06709|101472|/equities/keramika-indon|JKSE|91|68|51|51|50||51|51|50|50|51|51|51|51|50|51|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|51|51|51|51|51|51|51|51|51|50|51|||50|50|50|||50|51|51|52|51|52|50|50|50|50||50|50|50|50|50|50|50|50|53|51|50|51|51|50|50|50|51|50|50|51|50|53|56|60||50|50|||||||50||50|50||||50|50|50||50|50|50|50|50|50|50||||||50|50|50|50|||50||50|50|50|50|||||||50|50|50||||50||||||50|50|50|50|50||||50|||50|50|50|50|50|50|||50|||||50||||||50|||50||||||50||50||||50|50|50|50|50||50|50|||||||50|50|50||50|50|50||||50|50||50|50||||50||50|50||50|||50||50||50|50||50|50
06711|101474|/equities/kimia-farma|JKSE|3080|3100|3110|3200|3230||3090|3080|3250|3260|3320|3510|3600|3610|3530|3650|3590|3690|3700|3700|3670|3830|3990|3660||3740|3500|3600|3400|3250|3260|3500|3230|2980|3120|3350|3600|3870|4160|4470|4800|4810|4910|5275|5650|6050|6500|6975|6450|5375|4830|4860|5125|4340|||4250|4260|4180|||4240|4300|4110|4280|4380|4440|4330|4470|4170|4480||4810|4430|3550|3500|3460|3200|3150|3260|3270|3270|3300|3270|3240|3290|3310|3290|3280|3250|3230|3210|3260|3190|3150|3140|3110|3170|3080||||3150|3110|3220|3260|3360|3390|3350|3340|3320|3410|3260|3270|3080|3080|3090|3090|3090|3040|3180|2890|2900|3060|2880|2310|2450|2580|2740|2840|2860|2900|2880|2920|2820|2780|2980|3090|3070|3150|2960|3030|3090|3040|3240|3310|3350|3380|3440|||3310|3370||3350|3260|3230|3350|3330||3180|2850|2280|2110||2250|2220|2380|2550|2740|2670|2140|1715|1375|1280|1255|1270|1340|1195|1200|1210|1130|1130|1125|1120|1140|1100|1120|1125|1135|1130|1140|1140|1155|1170|1165|1160|1160|1110|1120|1140|1225|1310|1195|1195|1200|1185|1180||1160|1170|1180|1165||||1200|1215|1220|1200|1195|1235|1265|1300|1295||1320|1330|1330||1330|1345|1345|1295|1245|1290|1310|1205|1265|1255|1240|1300|1375|1340||1370|1340|1275|1305|1305|1300|1285
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|2100|2100|2130|2140|2170||2170|2180|2200|2170|2180|2230|2250|2250|2280|2300|2300|2300|2290|2290|2270|2270|2290|2300||2300|2300|2300|2340|2290|2290|2290|2290|2280|2300|2370|2420|2500|2580|2580|2670|2700|2630|2650|2550|2600|2580|2600|2640|2670|2690|2690|2740|2760|||2720|2720|2770|||2770|2760|2790|2820|2830|2840|2850|2870|2850|2870||2900|2830|2830|2870|2890|2900|2890|2910|2920|2930|2930|2930|2900|2930|2930|2940|2940|2950|2930|2950|2950|2960|3000|2990|2970|2990|3000||||3100|2940|2960|2930|2980|3010|3080|2990|2980|3000|3040|3080|2980|2980|2980|3000|3000|3000|3050|3070|3000|2900|2850|2800|2900|2960|2990|2980|3010|2920|3020|2990|2960|2940|2990|3060|3120|3030|3110|3100|3130|3160|3170|3160|3200|3200|3190|||3180|3170||3160|3240|3270|3270|3290|3290|3340|3330|3300|3320||3320|3330|3330|3310|3350|3400|3350|3390|3280|3330|3350|3300|3290|3270|3300|3330|3450|3520|3530|3550|3570|3580|3450|3400|3390|3350|3430|3410|3430|3400|3480|3450|3410|3300|3130|3100|3240|3250|3000|2820|2680|2650|2660||2660|2560|2580|2570||||2630|2650|2650|2630|2550|2600|2550|2700|2700||2600|2690|2890||3100|2620|2570|2570|2600|2620|2620|2630|2770|2850|2500|2570|2460|2310||2000|2060|2210|2050|1960|1960|1975
06713|1052236|/equities/kioson-komersial|JKSE|601.21|630.3|610.91|630.3|649.7||649.697|601.212|576.97|562.424|601.212|644.849|688.485|693.333|678.788|712.727|707.879|688.485|654.545|703.03|751.515||||||||||||||||||644.849|518.788|513.939||547.879|440.242|352.97|283.152|226.909|168.727|128.97|128|127.03|134.788|134.788|134.788|||143.515|143.515|143.515|||145.455|145.455|148.364|139.636|139.636|139.636|139.636|138.667|147.394|157.091||135.758|140.606|133.818|133.818|143.515|143.515|143.515|150.303|155.152|158.061|159.03|163.879|155.152|155.152|141.576|140.606|139.636|148.364|148.364|148.364|150.303|150.303|150.303|160.97|160.97|172.606|162.909||||162.909|164.848|167.758|168.727|169.697|166.788|155.152|162.909|155.152|165.818|166.788|155.152|156.121|165.818|165.818||||165.818|165.818|167.758|170.667|166.788||||176.485|174.545|181.333|186.182|176.485|156.121|163.879|170.667|166.788|174.545|187.152|138.667|147.394|157.091||166.788|175.515|186.182|186.182|186.182|199.758|||171.636|177.455||188.121|188.121|155.152|160|160|160|167.758|179.394||179.394||169.697|169.697|177.455|177.455|187.152|190.061|195.879|199.758|193.939|193.939|193.939|188.121|182.303|182.303||181.333|193.939|203.636|207.515|213.333|215.273|217.212|||217.212|197.818|199.758|||202|202|202|184|184|163|167|175|158|156||156||165||165|175||185||||195|196|210|210|199||190|188|188||188|172|171||180|168|178|180|191|191||191|191|191||191|191|180|||180|180|180|188|188|183
06714|1025103|/equities/kirana-megatara|JKSE|406|420|426|426|430||440|414|420|416|400|420|420|420|410|410|408|414|402|390|362|360|356|350||350|352|348|348|352|352|354|358|354|350|330|348|350|352|354|352|350|344|338|352|350|354|356|358|344|348|332|342|338|||334|334|346|||340|334|340|350|354|344|338|348|352|338||336|354|348|350|352|350|348|348|350|330|340|340|324|340|338|336|334|334|338|340|338|338|334|340|334|338|332||||334|332|330|328|328|314|310|302|302|300|308|310|300|302|298|298|292||292|292|294|300|300|300|306|306|308|310|308|310|310|316|306|306|308||310|316|316|318|316||318|314|318|320|306|||320|320||308|310|324|320|318|318|318|316|300|300||316|312|312|314|316|304|302|300|296|284|282|264|274|238|238|||238|238||238|238|238|238|238|240|248|238|238|238||238|238|244|248|248|248|246|238|238|230|236|240||234|228|228|244||||226|228|240||250|250|262|262|278||280|278|278||270|264|246||250|||262|262|266|266|266|266|268||268||266|258|200|208|222
06715|101475|/equities/kmi-wire-n-cab|JKSE|378|378|378|376|378||366|372|380|388|390|390|394|394|384|388|380|386|384|386|384|384|390|390||390|388|394|392|396|400|400|400|392|392|392|406|408|430|416|416|414|374|378|384|388|390|396|398|396|390|402|408|414|||384|400|406|||404|400|416|406|412|414|420|434|410|400||382|390|364|364|362|360|360|362|362|364|372|366|368|338|340|336|326|324|322|326|318|318|312|310|310|310|310||||312|312|308|310|312|312|312|314|314|318|320|316|312|312|316|318|328|308|310|312|310|312|320|288|298|302|304|302|294|298|302|304|296|288|308|312|316|316|324|338|314|310|310|320|332|346|360|||374|368||374|370|368|378|380|374|378|370|360|358||380|396|400|400|412|402|394|400|406|412|412|410|410|436|468|408|438|470|394|398|398|394|394|398|396|396|398|400|390|390|370|368|368|368|368|378|380|390|418|384|382|386|388||386|388|394|404||||398|400|404|412|406|410|402|412|404||398|400|392||398|400|394|386|396|390|388|384|384|398|380|396|418|390||398|404|434|466|500|400|406
06716|101476|/equities/kobexindo-trac|JKSE|125|125|124|126|122||121|119|122|120|117|117|118|119|117|117|118|116|118|120|115|115|114|115||116|116|116|118|115|115|118|115|116|112|111|116|117|117|120|119|118|117|123|125|128|127|127|128|123|122|121|119|118|||118|121|120|||116|116|120|114|115|114|113|111|110|111||112|110|107|105|104|104|103|108|109|109|108|107|108|109|103|103|103|103|102|103|103|102|103|102|103|100|103||||102|101|103|103|102|104|104|102|101|103|103|103|101|103|101|102|100|100|102|97|99|100|99|104|102|103|102|102|101|105|107|114|122|110|118|104|103|103|102|100|101|101|98|90|90|90|90|||90|90||90|89|90|91|89|90|91|86|86|85||91|95|92|91|92|91|91|90|91|92|91|90|92|92|91|90|91|90|90|91|90|93|93|90|92|91|93|90|91|91|92|91|92|89|95|90|91|92|94|91|91|92|91||91|90|90|95||||85|85|84|85|87|87|90|90|89||90|89|89||95|102|109|81|80|83|82|86|87|86|82|81|82|79||84|81|87|87|90|67|65
06717|101240|/equities/kokoh-inti-are|JKSE|155|155|158|157|156||153|154|149|153|148|149|146|150|146|146|150|149|142|144|147|155|166|178||191|183|136|141|140|140|149|150|161|164|172|165|156|167|179|192|206|220|236|252|270|290|246|183|136|101|98|99|100||||101|100||||100||101|101|100|100|100|100|100||100|100||100|100|100|97|100|99|100|100|100|100|100|99|100|100||100|100|100|100||107|100|98|100||||||100||100||100|||99|99|99|99|98||||98||98||98||98||98|98||||98|99||98|100|100|100||100|98|98|100||||98|98|||100|104||108|100|103|110|118||100||98||||100||||||98|||100||||||100||98||99||||99||||||||||99||100|100|100|100||100|100|||||||||||100||99|105|112||120||||129||121|130|134|135|135|124|99|100|||99|||100||99||105||110||110
06718|1097709|/equities/kota-satu|JKSE|50|50|50|50|51||51|50|50|51|50|51|51|51|51|51|50|51|51|51|50|50|51|51||50|50|50|50|51||50|50|50|50|50|50||50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|||50|50|51|||51|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|||||50|||||50|50|50|50|50|50|50|51|50|50|50|50|||50|||||||||||||50||50||||50|50|||||50|||||50|50|||||||||50|||||50|||50|50||||||||||50|||||||||50||50|50||||||50|50||50|50|50||50||50||50||||||||||50|50||50|50|53||50|50|||50|51|50|||52|54||50|50|50|50|51|||52|53|50|50|51|50|51
06719|101477|/equities/krakatau-steel|JKSE|680|675|650|680|675||670|670|650|650|635|660|675|705|705|725|705|710|710|705|705|710|740|730||725|735|705|735|680|685|665|605|645|580|610|655|655|690|690|730|765|710|760|775|760|655|665|590|575|462|448|456|442|||428|442|438|||436|446|468|464|454|448|446|450|456|448||448|450|442|444|440|426|412|440|436|432|444|436|432|436|442|402|400|398|400|386|388|384|370|370|364|370|360||||360|368|370|370|374|374|372|370|372|364|350|332|332|330|334|316|306|312|298|286|286|296|302|286|296|310|324|336|336|348|354|362|348|348|374|386|388|382|386|394|396|388|406|402|384|390|374|||370|372||374|376|372|374|376|376|376|376|360|354||380|386|374|358|364|374|364|368|366|368|376|360|362|354|350|346|278|278|280|276|274|272|276|278|272|274|278|272|284|298|292|278|280|268|280|284|274|288|270|216|202|204|192||192|174|174|173||||175|179|176|175|185|185|181|175|174||174|174|166||171|165|160|160|162|163|163|160|166|170|170|171|180|171||173|168|179|183|166|159|145
06720|101478|/equities/kresna-graha-s|JKSE|81|83|80|81|78||78|78|83|89|82|75|74|74|74|75|75|75|76|75|77|77|78|77||75|76|77|76|75|75|77|74|73|69|73|77|77|81|82|84|83|81|84|85|90|94|83|82|82|82|83|84|85|||84|85|85|||82|85|90|85|88|89|90|90|91|92||92|95|91|91|91|92|92|95|94|93|94|94|95|92|93|93|97|88|87|88|88|88|88|85|87|88|87||||88|87|93|99|101|103|108|104|105|107|110|104|105|112|98|98|100|96|100|96|98|100|100|99|106|113|118|112|119|124|107|112|108|107|115|123|125|126|125|128|132|122|117|106|106|113|88|||80|79||84|90|93|97|97|103|102|102|107|101||108|112|113|115|116|121|122|123|125|125|123|124|128|136|137|139|137|137|138|140|142|145|155|142|146|145|154|156|149|152|159|169|181|156|167|179|192|170|135|100|107|96|77||69|69|71|||||76|81|87|93|100|107|114|121|126||126|134|128||135|139|128|137|147|158|169|181|194|208|222|186|200|214||230|246|264|282|302|302|300
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||910|910|925|925||965|775|830|885|930|985|1050|1050|1050|1075|1075|1025|1100|1180|1250||1080|1075||1080|1080|1060|1100|985|795|850|900|950|950|950|1000|1000|1010||1010|1020||1030|1030|1080|1080|1095|1080|1040|1040||1110|1185|||1145|1195|1195|||1200|1275|1150|1100|1125|1100|1140|1180|1175|1250||1145|1215||1225|1310||1315||1315|1315|1315|1315||||||||||||||||||||1315|||||||||||||1375|||||1410|1300|1380|1395||1400|1425|1500|1500|1470|1470|1350|1390|1315|||1410|1415|1380|1380|1290|||1290||1290|1290|1340|||1440|1545||||1240|1280|1375||||||||||||1100||||||1100||||||||||||||||||||||||1100|||||||1100||1175||||||||||||1260||||||||||||1260||||||||||||||1260||||
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|500|510|500|500|490||496|510|510|510|478|510|500|496|456|484|520|520|500|494|520|520|490|515||530|520|525|525|530|525|525|530|530|535|530|535|540|540|535|505|540|540|540|530|550|530|520|515|540|500|500|488|468|||470|466|448|||460|440|470|470|466|462|480|462|496|498||414|390|406|406|404|418|416|428|400|400|428|458|492|505|540|540|550|550|550|560|575|575|570|570|575|585|575||||580|570|575|590|570|585|585|580|575|580|580|580|580|560|580|580|565|565|560|565|565|520|540|525|520|500|500|510|530|525|560|600|600|600|580|466|374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06723|1174268|/equities/ladangbaja-murni|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|63|61|61|63|63||64|63|67|65|69|74|79|83|89|91|84|85|85|85|87|88|89|89||87|87|88|92|92|93|86|81|80|76|75|77|80|85|91|97|94|86|88|89|88|81|83|89|95|102|95|94|101|||100|107|114|||113|120|128|126|127|131|131|134|134|134||144|147|144|144|154|165|168|173|178|172|167|167|179|192|206|220|236|197|199|202|204|212|222|218|199|204|194||||192|192|171|160|150|152|150|150|148|152|153||150|153|149|152|146|149|145|155|155||157|157|159|159|160|162|154||154|155|149||150|150|154|154|150|155|158|161|165|164|158|158|169|||159|150||158|163|172|172|172|162|163|159|162|164||164|164|162|164|162|151|162|159|154|154|150|156|157|155|154|157|155|150|155|151|159|151|160|162|156|163|163||163|167|158|167|167|159|167||168|166|166|167|168|158|165||163|163|160|150||||146|142|137|147|157|168|174|174|174||186|147|||134|133|133|140|139|139|142|140|142|140|142|139|142|140||146|150|156|165|159|163|168
06725|101480|/equities/langgeng-makmu|JKSE|130|130|130|124|127||127|129|127|126|126|126|115|117|112|111|110|110|110|110|109|109|106|106||106|107|106|102|107|115|123|132|136|130|130|124|105|112|120|102|95|95|94|94|93|90|90|89|90|85|84|83|83|||85|86|87|||83|84|84|84|85|85|85|83|88|82||88|88|85|85||83|82|82|82|83|81|81|81|80|78|79|78|80|82|78|79|81|81|80|75|79|75||||75|75|80|77|81|76|77|80|82|79|79|78|80|82|80|83|83|84|81|84|89|91|88||88|89|89|89|89|89|87|90|90|81|86|88|88|84|86|89|81|75|80|82|82|80|82||||||82|81|79|81|81|83|82|82|81||||82||83|83||84|81|78|80|79|80|80|80|81|80|81|79|80|79|79|81||82||81|83|83|85|87|83|83|83|81|84|84|85|83|83|89|88|88|||88|80|84|84||||85|85||80||83|81|84|82||88|83|81||83|||84|84|78|82|83|79|77|78|83|87|82||84|80|86|84|87|84|84
06726|101481|/equities/lautan-luas-tb|JKSE|505|520|515|505|505||500|500|505|500|500|500|500|505|505|505|510|515|510|510|515|510|505|500||515|505|510|520|500|500|500|500|488|484|486|486|490|520|530|525|520|540|530|505|488|490|494|486|486|488|488|494|496|||490|498|500|||486|494|496|490|490|492|492|494|492|492||494|492|486|490|464|464|464|466|462|460|466|450|442|438|436|436|434|430|430|432|436|434|434|430|430|430|434||||428|426|430|430|436|424|430|430|436|430|432|432|426|432|420|432|418|424|430|426|430|446|428|420|428|430|432|450|434|428|430|442|440|412|432|448|450|450|450|450|448|450|450|448|446|444|446|||438|442||438|432|436|442|442|442|442|442|440|438||440|440|442|440|440|436|434|434|434|436|436|436|440|438|440|440|432|440|440|440|434|432|450|452|448|440|454|438|438|448|458|464|442|456|490|480|490|492|462|434|430|418|422||410|422|420|420||||400|392|402|388|390|396|400|418|408||416|410|404||420|398|386|356|322|334|358|380|408|406|404|400|398|390||396|424|454|488|468|460|440
06727|1057991|/equities/lck-global-kedaton|JKSE|262|260|264|280|284||294|276|280|300|286|276|274|292|280|300||310|300|300|298|300|280|300||320|320|340|364||382|||382|||382|382||382|||386|388||388|||416||420|422||||||||||||||366|366|370|370||364|||||364|360|358|356||354|352|348|330|350|348|346|368||368|366||366|330|350|334|338|356|356||||352||346|338|322|346|354|360||360|360|360|360|354||||354|||352|358||360|360|364|366|370|368|||364||||||||376|||378|376|376|374|374||||374||374|372|||374|374|374|372|372|372||372|372||372|372|372|370|368|368|370|368|364|360|332|328|352|342|366|368|||||366||370|374|372|370|362|366|364|364|362|360|368|360|360|358|358|358|356|356|||356|360|370||||370||||||370||||376||382||308|308|314|310|314|314|310|312|312|312|314|320|318|||320|320|322|318|304|302|320
06728|101486|/equities/lippo-securiti|JKSE|90|87|91|92|90||90|88|90|90|89|89|90|81|81|80|80|82|81|79|80|80|81|84||83|80|80|80|83|81|80|80|80|80|83|83|81|83|84|85|80|80|79|82|82|84|84|84|87|87|91|87|86|||88|85|83|||85|81|81|82|84|84|85|83|83|80||80|82|81|83|80|81|81|85|81|82|84|80|78|79|79|81|84|81|84|80|81|79|79|79|80|81|84||||81|81|83||81|83|80|82|82|79|79|82|82|82|79|79|81|75|78|81|78|82|79|84|78|75|79|79|82|82|83|78|77|75|80|78|80|82|80|82|83|84|90|83|86|83|79|||76|75||75|72|74|73|75|72|72|71|69|71||75|77|74|77|73|74|74|77|75||80|76|77|80|86|79|77|74|73|78|76|78|83|84|85||86|89|85|85|85|77|76|75|73|70|70|75|71|73|73|78|70||72|70|73|71||||76|76|66|67||70|75|76|75||74|74|73|||70|70||70||||70|70|70|71|70|71||71|71||72|73|72|72
06729|101482|/equities/leyand-interna|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||||||50|50||||50||||||||||||||||||50|||||50|||||||||||||||||50|||||||||||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06731|101241|/equities/limas-centric|JKSE|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50||50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|56|54|58|62|63|67|67|71|75|80|67|71|70|75|80|85|74|57|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50|50||50|50||50|50||50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|51|51|50|50|50
06732|102980|/equities/link-net|JKSE|3340|3320|3330|3380|3360||3290|3270|3240|3310|3400|3370|3350|3480|3300|3360|3100|3070|3060|2960|2930|2950|3060|3090||3100|3140|3140|3120|3260|3090|3100|2900|2910|2850|2800|2980|2860|3010|3030|3010|2670|2590|2640|2540|2580|2630|2700|2510|2500|2550|2400|2440|2440|||2410|2490|2500|||2510|2560|2660|2670|2730|2750|2660|2730|2680|2710||2730|2610|2540|2580|2550|2550|2420|2600|2570|2610|2470|2360|2310|2310|2300|2300|2240|2160|2160|2250|2150|2120|2120|2150|2080|2150|2130||||2100|2080|2080|2100|2070|2100|2140|2130|2170|2120|2040|2130|2100|2090|2090|2240|2400|2010|1810|1765|1825|1825|1825|1815|1855|1880|1915|1990|1985|1995|2010|2070|2040|2010|2140|2220|2220|2220|2220|2150|2130|1825|1855|1870|1885|1905|1905|||1915|1895||1905|1920|1935|1945|1910|1925|1950|1875|1875|1805||1905|1900|1955|1975|2000|2020|2030|2040|2040|2040|2030|2030|2060|2010|2050|2100|2130|2190|2270|2280|2280|2180|2250|2290|2360|2400|2370|2360|2390|2430|2420|2600|2560|2560|2570|2630|2550|2620|2650|2590|2550|2490|2510||2410|2550|2560|2590||||2500|2670|2600|2630|2650|2610|2600|2650|2650||2650|2700|2660||2780|2770|2750|2950|2800|2800|2740|2840|2700|2550|2610|2800|2700|2510||2350|2260|2350|2300|2400|2450|2500
06733|102975|/equities/lion-metal-wor|JKSE|380|380|382|364|364||380|386|386|364|364|380|378|378|384|406|370|374|376|348|348|348|348|368||368|368|370|354|348|346|356|356|352|376|404|348|372|398|378|392|398|400|398|398|398|382|402|398|342|338|338|340|340|||346|368|374|||374|374|398|364|364|390|362|382|396|362||386|388|324|320|300|274|274|290|290|290|304|290|296|282|282|272|266|282|300|250|236|228|226|226|226|240|252||||||266|258|270||238|238|238|238|238|236|238|242|240|244|246|260|262|280|224||240||246|244|254||252|266|268|262|250|248|266|264|280|258|258|274|256|268|284|276|254|270|280|||288|284||284|282|280|272|272|288|306|284|302|320||340|364|366|380|396|420|398|324|348|334|356||356|358|362|388|416|446|450|400|360|298|320|288|290|286|288|298|310|296|318|280|250|248|246|246|246|248|246|224|230|226|234||236|||236||||240|228|234|220||220|226|228|224||220|236|228||244|222|206|220|228|240|222|238|238|238|248|260|254|272||260|270|290|290|300|262|280
06734|101242|/equities/lionmesh-prima|JKSE|||||356|||372|386|386|388|390|388|370|370|350|362|366|342||324|338|338|358||354|374|386|412|392|396|368|372|350|350||346|358|372|372|382|372|386|368|394|410||438|440|438|406|436|392|420|||420|444|452|||452|444|460|460|438|470|468|400|370|354||380|384|366|368|350|368||310||326|348|298|292||306|306|318|320|310|320|326|328||268|268|266|264||||264||||264|262||260||258|||258||252||252||||252|248|260|260|276|||228||||||||||226|234|||240||||248||||||||||||||||246||250|250|||266||260|258|274|290|294|296|310|300|308|280|280|300|300|300|300|282|302|262|276|274||292|308||330|268|222|218||||234|234|||250|250||242||240|230||||246|230|246|240|256|224|||238||240|258|||248|230|228|234|234|250|242|232|248|222|234|234|250|254||272|286|306|326|350|372|400
06735|101483|/equities/lippo-cikarang|JKSE|1195|1180|1185|1190|1200||1180|1170|1170|1145|1165|1170|1185|1195|1110|1130|1095|1100|1160|1180|1225|1210|1245|1220||1205|1215|1200|1235|1200|1205|1210|1180|1120|1050|1020|1085|1150|1215|1260|1285|1270|1240|1265|1295|1310|1310|1350|1300|1320|1335|1350|1440|1435|||1420|1460|1470|||1470|1500|1540|1545|1550|1510|1535|1530|1525|1555||1475|1465|1390|1400|1400|1415|1440|1480|1355|1350|1430|1250|1100|1020|935|935|910|900|905|925|940|940|930|905|885|910|850||||805|800|800|800|800|800|820|790|785|785|795|795|765|790|785|790|790|775|785|765|775|775|770|760|780|775|800|800|790|810|820|825|810|800|855|890|870|875|910|910|900|900|950|960|940|945|980|||875|820||795|795|790|795|780|785|795|800|795|780||815|830|810|815|815|815|820|820|810|820|830|825|810|810|810|855|860|845|870|850|845|845|855|855|860|850|780|755|755|745|780|760|750|745|750|760|780|820|815|795|760|750|730||705|720|710|680||||665|640|620|625|620|625|635|655|635||655|675|685||700|685|680|675|670|660|680|695|745|715|650|650|620|605||590|570|610|600|482|468|428
06736|101484|/equities/lippo-general|JKSE|1660|1645|1640|1650|1650||1605|1600||1620|1620|1635||1630|1620|1620|1625|1620|1620|1625|1630|1630|1620|1740||1625|1625||||1615|1615|1650|1650||1625|1645|1645|1690|1700|1650|1660|1675|1665||1665|1665|1665|1690|1655|1655|1655|1690||||||1695||||1750||1750|1750|1750|1750|1700|1705|1700||1685||1695|1690|1665|1685|1685|1695|1700|1675|1650|1650|1650|1670|1650|1650|1640|1630|1640|1630|1600|1600|1685|1600|1650|1650|1650||||1700|1650|1700|1695|1695|1685|1700|1680|1650|1700|1700|1650|1650|1695|1785|1695|1700|1780|1670|1680|1675|1655|1640|1635|1635|1650|1725|1835|1695|1680|1725|1705|1675|1685|1700|1715|1690|1685|1680|1700|1725|1770|1725|1755|1810|1810|1810|||1810|1945||1940|1930|1950|1950|1885|1850|1850|1880|1875|1875||1900|1850|1855|1855|1855|1855|1850|1890|1900|1900|1900|1890|1890|1900||||1875||1900|||1900||1970|1925||1975||1925||1875|1900||||1925|1950|1980||||1985||||1990|||||||1850|||||1850|||1730||1750||1750|1725|1725||||1825|1855|||1860|||||2000|2000|||1825||
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|208|208|208|208|206||202|202|202|202|202|202|206|218|202|202|202|202|206|210|200|199|202|208||202|204|199|200|204|200|206|185|187|175|173|186|190|198|212|222|212|197|206|214|216|220|230|226|214|216|210|216|210|||214|228|230|||228|232|244|244|242|242|248|230|232|234||226|230|228|236|226|230|234|206|166|169|174|171|158|160|134|132|132|131|134|137|136|138|136|134|133|138|134||||135|137|134|139|130|130|134|130|128|130|129|129|130|127|131|122|123|121|121|119|121|122|122|119|121|121|123|125|119|119|122|128|121|124|133|143|144|144|147|152|154|157|158|157|157|164|149|||141|141||139|139|140|139|141|138|143|143|140|132||138|139|143|141|144|144|146|149|138|141|145|149|150|155|158|160|162|163|167|168|167|165|171|171|170|175|178|171|180|179|183|185|181|174|173|182|178|188|190|181|180|176|179||184|169|150|150||||143|143|140|145|148|155|145|145|145||146|147|151||162|149|140|133|126|130|130|131|140|142|144|148|150|141||147|142|152|157|139|139|131
06738|101487|/equities/logindo-samudr|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|53|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50||||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50||50||50|50|50|||50|50|50||50|50|50||50|||50|50|50|50||||||50|50|50|50||50
06739|101243|/equities/lotte-chemical|JKSE|248|252|250|256|248||248|250|260|256|256|270|276|278|280|288|304|266|272|266|264|264|272|276||276|268|284|288|260|260|222|222|224|226|226|242|260|278|298|320|256|274|294|316|338|||||||||||362|330||||326|262|210|156|139|140|140|143|140|136||138|143|139|134|128|125|123|127|126|125|133|129|125|121|123|118|118|118|119|118|119|118|118|121|117|119|115||||116|115|115|112|113|113|116|115|115|120|119|123|121|121|122|125|127|119|116|115|111|114|109|109|114|117|120|121|120|121|126|116|117|114|122|123|114|121|130|110|112|120|128|137|103|103|107|||97|94||95|94|96|91|91|88|90|90|90|89||91|92|91|92|92|91|91|91|91|91|92|91|91|93|93|94|93|92|92|92|90|91|93|92|91|91|92|91|94|94|92|93|96|93|90|90|93|99|97|95|93|95|91||90|90|89|82||||81|83|83|82|81|80|84|85|85||83|81|82||84|83|82|79|80|80|82|77|76|80|79|80|80|81||80|78|80|82|78|76|73
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|3920|3930|3930|4000|3980||4000|3900|3920|3980|3980|3950|3940|3990|4080|4070|4030|4000|4030|3990|4070|4200|4280|4380||4230|4150|4160|4100|4120|4250|4270|4250|4400|4300|3910|3860|3870|4140|4250|4450|4650|4580|4470|4300|4200|4210|4110|4340|4570|4560|4550|4550|4200|||3990|3850|3750|||3750|3810|3800|3340|3070|2860|2740|2750|2760|2670||2550|2700|2690|2750|2730|2740|2700|2700|2590|2500|2360|2380|2350|2270|2200|2060|2150|2060|2000|2000|2030|2060|2030|1970|1995|2030|2030||||2040|2080|2090|2240|2290|2300|2300|2300|2400|2110|2100|2100|2000|1970|1945|1955|1950|1970|1970|1950|1950|1940|1975|1835|1910|1980|1975|2030|2010|1895|1815|1620|1455|1430|1535|1650|1655|1745|1745|1775|1775|1825|1865|1825|1810|1910|1980|||2010|2030||2130|2190|2200|2300|2310|2310|2300|2280|2250|2040||2130|2100|2070|2070|2090|2150|2000|1995|2010|2040|2080|2000|2030|1910|1860|1825|1805|1800|1795|1700|1695|1625|1625|1550|1435|1375|1370|1365|1360|1360|1410|1380|1385|1350|1280|1290|1280|1280|1145|1050|940|965|965||965|950|760|645||||665|660|645|645|690|740|795|850|895||920|935|945||955|940|935|940|970|980|970|960|970|1000|995|1010|1015|1005||980|975|1000|965|1015|1015|1000
06741|1095932|/equities/madusari-murni-indah|JKSE|900|921.43|921.43|878.57|930|||951.43|||964.29|964.29|964.29|964.29|921.43|925.71|942.86|887.14||895.71|895.71|900|964.29|878.57||882.86|882.86|882.86|882.86|891.43|882.86|814.29|870|865.71|870|874.29|870|870|878.57|882.86|908.57|972.86|852.86|895.71||895.71|878.57|942.86|942.86|814.29|762.86|762.86|805.71|814.29|||728.57|||||728.57||728.57|724.29|728.57|728.57|728.57|728.57|728.57|728.57||724.29|750|750|750|750|754.29|762.86|814.29|771.43|728.57|728.57|728.57|711.43|711.43|728.57|728.57|720||728.57|771.43||771.43|810||728.57|724.29|724.29|||||724.29|724.29|728.57||762.86||754.29|767.14|797.14|797.14||767.14|767.14|767.14|767.14|805.71|762.86|767.14|814.29||771.43|814.29|814.29|767.14|767.14|758.57|762.86|750||767.14||771.43|771.43|771.43|771.43|788.57|771.43|741.43|741.43||771.43|771.43|771.43|771.43|805.71|771.43|||767.14|771.43||771.43|767.14|771.43|771.43|814.29|814.29|771.43||771.43|767.14||771.43|771.43|698.57|750|758.57|762.86|771.43|801.43|810|827.14|831.43|844.29|857.14|||||||857.14|882.86|852.86|865.71||878.57|912.86|882.86|900|934.29|972.86|938.57|921.43|925.71|891.43|882.86|942.86|977.14|942.86|912.86|900|900|964.29|972.86||964.29|968.57||||||||||972.86|968.57||972.86|||942.86|942.86|942.86||934.29|||||942.86|942.86|942.86|895.71||||960|968.57|||||968.57||972.86|
06742|943659|/equities/magna-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE|800|795|795|800|860||770|800|840|900|955|950|995|1000|1065|1080|1160||||1190|1210|1215|1305||1400|||||||||||||1490|1600||1695||1740||||||||||||||1740|||||1740|1500|1540||||1615||||||1735|1610|1730|1740|1790|1635|1430|1360|1315|1315|1360|1360|1340|1315|1350|1350|1390|1390|1350|1400|1350|1350|1300|1190|||||1000|950|900|830|||||||890|770||||820|825|||||805|810||820|840|860|||||900|900|790|730|755||||||||800|800|820|||||840|||900||940|890||875|890||840||830|745|800|800|730|725|745|755|790|750||805|825|835|790|835||||870|825|||||||880||900|||900|850|880||710|760|815|830|890||850||855|860|865|865|||||925||925|925|750|720|720|720||770|820|870|||||920|||920|980|980|1025|||1100|1180||||1035|1110||1135|
06744|101489|/equities/mahaka-media-t|JKSE||150.96|130.3|127.13|126.33||123.15|91.37|77.86|58|58.8|61.18|58.8|58.8|58.8|60.38|60.38|62.77|59.59|63.56|68.33|50.85|51.64|51.64||51.64|50.06|50.85|50.85|49.26|49.26|49.26|46.88|46.88|44.49|45.29|48.47|51.64|54.82|58.8|61.97|62.77|61.97|62.77|63.56|65.95|61.18|61.97|61.18|61.97|61.97|61.18|61.97|63.56|||65.15|69.92|61.18|||62.77|60.38|63.56|61.97|62.77|62.77|61.18|62.77|66.74|71.51||53.23|50.85|52.44|46.88|50.06|53.23|56.41|60.38|58.8|43.7|40.52|40.52|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73||||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|||39.73|39.73||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|40.52|40.52|40.52|39.73|39.73|39.73|39.73|40.52|42.11|41.32|39.73|39.73|39.73|39.73||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|51|50||50|50|50|51|50|50|50|51|51|50|50|51|52|51||51|52|55|56|51|51|50
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|||||||256|244|248|228|234|232|224|218||220|194|199|190|172|164|122|124|125||118|114|112|114|102|104|94|95|95|92|93|96|95|96|92|94|93|89|92|96|102|92|94|89|90|91|90|95|87|||90|78|58|||59|59|55|50|50|53|52|55|59|63||57|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|54|58|60|54|56|60|64|68|73|68|73|73|78|79|84|90|93|99|100|100|104|111|112|114|117|122|126|135|135|136||136|130||130||||132|132||134|134|138|138|137|136||137|138|138||148|158|||160|149|148|159|170|165|145|150|155|138||139|146|147|158|162|150|150
06746|1088700|/equities/mahkota|JKSE|770|765|765|770|755||755|755|760|755|760|765|770|775|765|770|770|770|765|765|770|765|765|770||780|765|765|770|770|765|765|765|765|770|770|780|780|780|775|790|790|805|795|810|810|805|820|815|815|815|810|815|825|||815|800|780|||770|760|760|765|770|770|770|770|770|770||775|780|780|770|780|780|780|780|775|775|770|770|775|775|775|775|775|775|775|780|780|785|785|780|770|785|785||||800|790|790|785|780|780|785|790|795|795|800|800|800|800|800|800|800|805|800|800|800|800|795|795|800|790|805|805|810|810|820|820|800|785|795|805|790|805|815|815|815|800|800|800|810|810|805|||820|820||825|835|835|830|825|815|800|775|765|760||780|750|730|690|680|685|685|710|705|700|675|675|675|690|690|675|675|670|680|680|690|690|690|685|690|695|710|680|690|685|700|695|710|695|700|695|710|720|720|715|720|715|695||680|700|700|700||||705|700|700|695|685|690|690|690|680||675|675|680||685|675|670|660|660|660|655|645|660|655|630|635|640|635||640|640|640|645|635|620|630
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|294|292|294|292|292||292|292|292|292|292|292|294|294|294|296|296|296|298|296|296|296|296|298||298|302|324|324|324|324|324|324|322|322|326|324|324|324|324|324|324|324|322|322|322|322|322|322|320|318|316|314|314|||312|308|308|||308|308|308|308|306|304|302|302|300|302||302|306|306|304|306|308|306|302|300|278|276|274|276|276|276|276|280|280|282|278|272|260|260|264|262|280|268||||258|252|250|252|258|276|296|318|340|328|322|316|310|306|298|294|290|286|282|280|278|276|274|272|270|270|268|266|264|264|262|260|258|258|264|262|262|260|250|248|246|246|246|246|246|244|246|||236|244||216|196|196|196|196|196|195|195|195|195||196|195|196|196|196|195|195|195|196|195|195|195|195|196|196|195|196|196|196|196|196|197|196|197|197|197|198|198|198|199|200|200|200|199|199|199|199|200|202|206|187|186|194||190|204|208|202||||200|200|202|200|190|204|208|200|200||191|200|196||197|197|198|194|189|177|190|204|206|208|216|212|210|224||212|214|212|220|228|218|234
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|92|98|86|87|88||87|85|90|85|76|73|73|76|75|80|78|78|76|73|72|70|70|63||63|60|57|57|59|58|57|57|58|54|55|59|60|60|64|62|65|63|65|65|65|64|62|63|65|65|64|63|61|||62|62|63|||60|62|62|63|62|61|61|61|62|62||62|61|62|58|58|59|58|60|62|60|59|60|58|59|57|59|60|60|60|59|61|61|62|58|55|57|54||||57|53|53|52|53|54|55|52|53|55|58|58|58|62|63|59|50|51|50|51|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|50|51|||52|51||53|51|51|51|51|51|51|51|52|50||51|50|51|51|50|50|51|51|52|53|50|50|50|50|50|51|50|50|50|51|51|50|50|51|50|50|51|50|50|50|50|51|53|50|50|50|51|52|51|51|51|51|51||50|50|50|50||||50|50|50|50|50|50|53|51|51||51|51|53||56|53|51|51|51|53|50|50|50|52|51|51|52|50||50|51|50|50|50|50|50
06749|101490|/equities/malindo-feedmi|JKSE|770|770|780|770|765||770|775|715|700|685|705|710|710|695|715|685|695|685|685|685|700|730|720||700|690|690|715|685|665|670|670|670|655|665|710|735|785|765|760|765|755|765|790|825|785|740|740|745|730|750|750|760|||740|780|815|||800|815|875|840|855|835|785|785|710|725||735|750|735|725|730|680|650|680|665|665|685|625|610|620|620|615|620|605|580|595|600|580|575|565|555|565|555||||550|550|555|555|560|555|570|560|550|565|560|545|540|530|530|535|525|520|535|510|515|515|515|500|520|525|550|565|555|565|570|580|565|550|590|610|605|610|615|620|610|615|610|620|625|625|630|||620|620||605|610|615|635|595|585|590|585|575|570||610|655|660|660|655|675|615|620|605|620|630|620|625|625|605|600|620|610|635|615|570|570|585|565|570|565|590|590|595|600|595|585|590|555|580|570|580|605|635|610|580|600|530||505|515|500|505||||500|520|500|505|505|525|545|555|545||545|555|535||570|555|570|545|540|570|550|505|540|550|535|565|605|486||480|476|510|505|478|460|422
06750|1052879|/equities/majapahit-intiora|JKSE|800|800|775|775|780||770|795|760|765|760|750|750|750|735|785|795|850|900|900|900|945|1015|875||700|700|690|690|690|670|700|610|555|595|615|610|610|610|610|620|590|570|570|550|525|560|590|600|600|500|456|450|446|||414|408|402|||400|410|416|374|370|378|378|378|376|400||388|386|368|368|368|394|394|398|386|406|408|404|384|410|438|370|340|360|354|354|376|378|380|396|396|396|396||||360|362|362|380|390|374|376|404|404|434|448|450|472|452|452|362|290|288|292|292|292|312|330|354|380|404|422|452|362|290|232|228|228|242|260|264|282|230|242|258|262|278|288|284|300|306|288|||294|290||294|294|302|292|286|252|248|244|258|268||270|216|161|173|186|200|214|228|236|250|268|286|290|294|314|336|360|386|414|444|476|510|545|530|488|422|450|360|298|278|276|292|302|286|234|236|240|182|169|159|153|160|141||117|96|100|100||||98|103|94|101|106|112|120|126|128||137|147|157||168|166|178|191|196|190|204|200|214|214|208|202|202|216||232|228|236|240|258|248|254
06751|101244|/equities/mandala-multif|JKSE|1095|1105|1070|1090|1050||1065|1065|1070|1065|1145|1150|1145|1165|1195|1165|1180|1200|1130|1140|1075|1080|1085|1075||1065|1035|1035|1035|1045|1020|1050|1060|1070|1045|1055|1045|1045|1050|1055|1055|1040|1035|1065|1025|1025|1100|1100|1100|1020|1000|1020|1030|1070|||990|1050|995|||1000|995|1000|1010|1060|1060|1055|1050|1050|||1070|1080||1080|1080|1080|1085|1050|1105|1110|1110|1110|1110|1110|||||1110|1110|1115|1120|1120|1120|1120|1120|1120||||1105|1105||1105|1105|||1105|1115|||||1140|1140|1145|1185|1095|1090|1090|1050|1035|1070|1030|1090|1095|1080|1120|1150|1080|1095|1090|1100|1050||1065|1060|1070|1070|1050|1050|1000|1000|1010|1070|1050|1070|||1020|1020||985|990|950|960|970|995|990|960|935|960||1005|995|990|950|940|920|925|925|985|970|965|945|985|965|1020|1050|900|890|910|890|870|925|865|870|860|900|910|855|875|895|880|875|855|850|850|785|840|785|775|830|795|805|825||820|820|800|845||||845|870|880|890|900|900|965|965|1015||1090|1170|1120||1000|1050|||1095||1145|1075||1155||||||||1240|1030|1035|990|1040
06752|101491|/equities/mandom-indones|JKSE|6375|6400|6375|6400|6400||6450|6375|6400|6400|6425|6425|6425|6450|6400|6425|6450|6475|6425|6475|6425|6425|6450|6500||6450|6450|6400|6450|6425|6525|6475|6350|6350|6450|6300|6425|6500|6500|6625|6700|6500|6500|6425|6400|6475|6450|6475|6575|6425|6600|6475|6500|6475|||6475|6500|6500|||6625|6625|6800|6700|6475|6500|6700|6600|6450|6650||6800|6425|6425|6400|6300|6325|6350|6425|6600|6500|6775|6225|6275|6275|6325|6350|6375|6375|6400|6400|6400|6400|6575|6575|6575|6550|6550||||6550|6550|6575|6500|6500|6400|6400|6375|6325|6350|6400|6400|6400|6625|6650|6650|6650|6600|6475|6300|6500|6400|6450|6475|6525|6500|6500|6500||6650|6700|6450||6425|6675|6700|6700|6700|6800|6925|7100|6850|7100|7050|6875|6700|6725|||6750|6750||6650||6950|6900|6650|6650||6800|6725|6725||6725|7000|6900|6900|7000|7175|6975|7125|7150|7125|7275|7475|7325|7350||7400|7400|7500|7500|7500|7500|7500|7500|||7500|7600||7475|7800||7700|7775|7775|7975|7925|7700|7950|8000|8000|7950|7950|7875||7875|7850|7800|7975||||7975|7975|8000|7950|7925|8000|8050|8275|8450||8450|8550|8625||8875|8875|8900|8850|9300|9450|9475|9575|9300||9400||9250|||9350|9300|9300|9275|9200||
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|2430|2400|2420|2450|2590||2540|2490|2490|2480|2400|2400|2400|2430|2440|2420|2440|2480|2500|2470|2460|2470|2470|2470||2470|2470|2450|2540|2500|2490|2490|2490|2490|2390|2410|2590|2610|2800|2510|2490|2440|2430|2450|2450|2470|2470|2520|2500|2490|2460|2400|2450|2450|||2430|2610|2800|||2910|2840|3050|2980|2860|2850|2740|2840|2960|3050||2960|2840|2700|2750|2720|2630|2570|2750|2610|2520|2500|2420|2400|2420|2330|2230|2210|2150|2190|2210|2250|2010|1985|1960|1975|1970|1930||||2070|2080|2080|2100|2120|2090|2060|2110|2080|2180|2080|2130|2040|2000|2000|1995|2000|2000|1995|1990|1985|1990|2010|2010|2020|2060|2080|2090|2110|2070|2100|2090|2000|1985|2130|2170|2150|2180|2200|2210|2220|2270|2280|2340|2350|2380|2400|||2400|2300||2300|2290|2190|2120|2050|2080|2090|2100|2100|2110||2200|2200|2200|2230|2200|2280|2280|2310|2220|2250|2200|2150|2200|2280|2450|2510|2590|2590|2520|2480|2470|2500|2530|2520|2570|2610|2640|2600|2580|2560|2600|2610|2620|2490|2560|2550|2610|2760|2810|2400|2360|2320|2370||2380|2380|2300|2280||||2230|2250|2230|2240|2290|2350|2420|2440|2340||2340|2360|2280||2400|2130|1910|1955|2100|2250|1870|1985|2130|1955|1565|1675|1620|1545||1575|1590|1600|1590|1590|1705|1830
06754|1025107|/equities/map-boga-adiperkasa|JKSE|1445|1400|1400|1400|1400|||1400|1400|1400|1370|1470|1340|1330|1280|1315|1310|1320|1330||1330|1330|1330|1350||1330|1315|1290|1330|1340|1340|1340|1340|1335|1335|1340|1340|1355|1350|1330|1330|1330|1290|1290|1290|1325|1380|1295|1295|1390|1305|1350|1300|1300|||1355|1345|1290|||1270|1300|1260|1305|1350|1350|1320|1380|1380|1395||1380|1380|1350|1420|1375|1375|1355|1370|1360|1350|1350|1325|1325|1300|1305|1400|1480|1500|1260|1265|1265|1265|1260|1300|1250|1250|1250||||1250||1220||1210|1210|1260|1260||1260|1350|1350|1350|1175|||1170|1170|1170||1165|1250|1200|1200|1205|1235|1235|1220|1250||1320|1250|1195|1200|1290|1275|1275||1275|1300|1300|1300|1310|1325|1420|1370|1370|||1370|1470||1340||1340|1230|1310|1310|1280|1375|1460|1340||1345|1310|1305|1310|1315||1400|1400|1465||1465|1455|1450||1500|1495||1500|1475|1500|||1600|1605|||1605||1605|1650|1450||1550|1550||||1550|1500|1500||1500|1500||1560|1565|1680|1690||||1695|1660|1660|1660||1565|||1680||1630|1500|1500||1565|1565|1565|1575|||1690||1355|1400|1350|1390|1450|1450|||1450|1540|1550|1650||1400
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|1030|1035|1025|1010|1000||1005|1025|1030|1030|1030|1060|1060|1075|1030|1075|1110|1150|1070|1035|1020|995|1010|1000||1025|1015|1055|1130|1135|1005|995|1005|1030|960|995|1020|1045|1080|1160|1245|1075|1090|1110|1095|1090|1170|1255|1145|1005|1010|1015|955|860|||840|775|775|||770|760|775|770|780|810|850|840|850|840||865|855|845|840|845|860|855|865|845|815|820|820|825|820|825|840|835|800|815|820|820|855|860|850|865|865|860||||870|855|860|840|805|815|845|860|865|870|865|890|855|845|835|830|825|825|845|825|815|835|780|760|765|780|780|790|760|775|790|800|790|735|790|835|840|850|850|850|865|870|900|910|930|935|910|||905|870||835|835|885|910|935|890|875|895|890|895||925|940|905|905|890|780|775|790|765|790|780|780|795|780|805|720|680|665|700|650|540|540|470|458|458|468|488|460|448|450|452|458|458|460|464|464|456|482|486|486|498|515|540||565|550|505|442||||400|372|346|342|342|350|350|350|346||348|346|342||342|342|342|342|344|340|342|344|340|344|342|342|344|344||348|354|340|342|340|348|356
06757|101492|/equities/martina-berto|JKSE|124|133|99|102|100||99|100|100|101|100|100|99|99|100|98|102|108|101|107|108|116|117|120||129|106|100|101|103||102|104|94|100|100|107|106|109|104|107|109|102|102|98|98|105|95|94|92|92|93|92|90|||95|94|94|||94|93|93|94|95|93|93|98|100|96||99|99|99|100|86|85|85|88|89|90|89|90|88|88|87|87|85|85|86|84|84|81|84|80|80|84|75||||77|78|75|75|80|85|80|79|79|79|79|79|79|78|76|79|79|83|76|77|77|80|81|85|83|84|82|79|79|80|79|78|78|83|79|84|80|83|83|85|85|85|85|90|79|71|66|||67|67||69|69|68|70|67|70|75|65|67|67||72|71|72|75|75|75|69|67|66|66|69|74|79|64|65|65|65|68|68|64|63|63|63|62|62|60|60|60|60|60|60|61|60|58|57|60|62|66|64|66|67|68|70||59|57|58|59||||55|54|56|57|54|56|53|54|58||56|60|62||65|69|69|74|72|68|73|69|73|73|78|83|79|80||69|69|72|72|68|67|67
06758|943649|/equities/mas-murni-sb|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06759|101245|/equities/marein-tbk|JKSE|5000|5000|5000|5000|5000||5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000||5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|4950|4900|4850|4800|4750|4700||||||||||||||4700|4600|4550||||4700|4510|4650|||4700|||4750||||||4800|4800||4600|4500|4420||4740|4750|||||||||||||4780|||4670|4680|4700|||4700|||4700|4760|4740|4600||4490|4480|4480|4490|4500||4000||4000|4000|4000|3760|3790|3910|4000|3760|3980|4240|4250|4370|4390|4390|4400||||4430|4430|4440|4390|||4420|4590||4840|4840|5200|4500|||4400|4300||4480||4100|4390|4550|4550|4600|4700|4700|4700|4700|4700|4750|4700||5025|5075|||5450||||||||5800|6225||6675|||||6675|||||6675|||||||||||||||6950||7450||||||||6275||6325|5300|||||||||||||||5675|5000||||
06760|101493|/equities/matahari-depar|JKSE|1370|1360|1410|1465|1350||1330|1325|1325|1285|1300|1360|1385|1285|1260|1275|1295|1325|1270|1270|1290|1270|1300|1315||1340|1355|1275|1300|1220|1155|1150|1165|1220|1145|1050|1095|1075|1115|1175|1250|1255|1240|1240|1285|1300|1315|1335|1260|1230|1255|1255|1260|1240|||1275|1325|1355|||1350|1365|1405|1420|1420|1370|1370|1415|1400|1435||1410|1350|1270|1265|1250|1250|1265|1360|1295|1275|1280|1135|1050|1070|1045|1030|915|905|920|875|915|860|810|870|925|950|975||||1000|1010|985|1010|1010|1015|1020|1025|1010|1005|1000|995|960|905|905|910|920|950|1000|980|1005|1025|1045|1040|1090|1115|1115|1105|1150|1150|1160|1170|1130|1160|1245|1290|1265|1280|1270|1275|1270|1265|1285|1295|1280|1295|1265|||1285|1290||1305|1300|1260|1260|1235|1230|1260|1235|1190|1215||1305|1315|1330|1325|1400|1425|1450|1510|1295|1350|1380|1380|1385|1405|1380|1425|1385|1410|1485|1475|1520|1595|1615|1580|1565|1565|1605|1605|1580|1600|1620|1650|1615|1500|1480|1465|1545|1660|1700|1600|1575|1590|1485||1450|1470|1440|1500||||1355|1330|1380|1255|1330|1425|1530|1525|1250||1220|1290|1150||1220|1195|1245|1235|1265|1360|1340|1395|1500|1480|1490|1355|1360|1155||1230|1320|1415|1285|1095|1160|1245
06761|101494|/equities/matahari-putra|JKSE|266|250|248|256|260||254|252|252|220|180|182|182|135|128|118|119|119|120|119|119|114|120|122||126|129|115|115|113|115|121|130|139|116|86|89|93|94|97|100|99|97|102|102|103|103|106|103|104|106|107|108|105|||105|109|110|||111|111|115|115|114|111|116|121|108|102||102|101|101|102|102|100|101|104|104|108|100|93|91|91|92|91|91|96|91|92|92|88|86|90|92|93|92||||93|92|92|93|94|94|96|95|97|98|96|97|100|98|98|99|98|97|99|95|97|97|99|99|100|99|101|101|103|102|103|103|104|103|105|108|108|107|108|108|108|109|109|111|110|109|109|||110|110||109|110|111|111|109|110|110|106|104|103||110|111|113|115|114|113|114|116|110|112|113|113|110|111|111|111|111|111|113|115|116|116|117|117|118|118|120|119|120|119|123|121|120|118|117|120|120|123|125|121|121|127|113||110|112|110|110||||110|110|109|108|112|111|111|117|108||108|105|107||109|109|107|105|110|105|105|107|115|115|115|118|117|108||107|93|90|87|82|83|84
06762|101495|/equities/mayora-indah-t|JKSE|2720|2720|2770|2760|2800||2770|2720|2740|2730|2770|2750|2770|2710|2710|2710|2650|2630|2620|2590|2550|2520|2600|2570||2600|2600|2590|2640|2640|2510|2570|2640|2800|2790|2790|2840|2880|2800|2750|2820|2910|2800|2800|2760|2800|2770|2820|2760|2840|2840|2830|2880|2880|||2710|2910|2910|||2840|2770|2770|2740|2670|2680|2690|2680|2550|2500||2520|2540|2520|2480|2480|2440|2380|2470|2470|2470|2480|2480|2480|2500|2490|2420|2410|2410|2410|2430|2400|2400|2400|2400|2330|2350|2330||||2340|2380|2430|2400|2400|2410|2410|2410|2410|2430|2420|2400|2430|2450|2450|2460|2440|2420|2410|2380|2410|2400|2420|2370|2410|2330|2320|2380|2370|2440|2460|2510|2480|2410|2480|2510|2590|2490|2490|2480|2500|2350|2400|2400|2260|2230|2240|||2250|2250||2280|2280|2250|2250|2280|2260|2280|2280|2300|2290||2350|2350|2270|2270|2270|2270|2220|2220|2220|2220|2220|2220|2210|2190|2190|2240|2240|2240|2250|2260|2260|2250|2260|2260|2260|2260|2290|2290|2300|2280|2290|2300|2300|2270|2270|2300|2270|2320|2300|2300|2330|2350|2320||2200|2180|2130|2120||||2140|2140|2140|2140|2120|2130|2130|2130|2130||2090|2110|2110||2150|2190|2180|2190|2180|2230|2070|2080|2070|2040|1900|1925|1945|1925||1920|1895|1875|1890|1810|1810|1830
06763|1089909|/equities/md-pictures|JKSE|312|310|310|312|316||314|318|324|318|314|326|334|326|326|318|312|310|318|330|316|320|344|368||338|304|286|290|264|282|302|324|348|364|322|308|284|304|326|350||360|358|350|280|224|193|196|194|195|198|199|196|||190|200|202|||210|212|218|216|216|212|218|220|220|228||234|220|220|216|214|214|208|222|230|214|216|216|222|214|212|212|208|206|206|206|204|202|208|202|198|200|204||||199|200|204|202|206|202|204|212|204|210|208|216|189|190|193|190|189|184|186|185|184|186|190|185|195|179|183|193|177|186|186|190|186|190|204|212|210|208|222|212|216|206|216|230|191|173|170|||173|170||165|162|165|160|158|156|160|158|156|152||163|162|167|170|176|176|176|179|181|177|174|174|177|179|179|184|181|171|172|168|170|165|171|172|172|170|174|174|174|178|179|186|174|171|180|192|206|210|202|188|190|189|185||187|183|175|173||||160|154|153|130|135|133|129|120|119||120|123|120||123|121|123|123|124|130|123|126|135|143|142|145|147|147||149|150|150|156|155|152|155
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|625|630|650|650|655||645|655|670|655|650|665|685|700|695|710|700|720|700|680|695|680|680|695||680|680|690|705|685|670|690|675|660|650|605|645|595|610|640|670|700|630|655|690|715|735|715|735|725|730|685|635|635|||590|620|615|||605|625|670|665|670|640|630|635|630|585||560|565|560|555|540|505|498|510|515|474|472|466|426|428|418|422|416|402|398|408|394|382|374|376|368|376|370||||382|374|386|370|374|380|386|380|382|380|352|354|354|346|346|356|338|338|354|338|348|364|372|360|380|384|402|430|420|418|402|410|418|430|462|457.14|478.31|465.61|469.84|486.77|469.84|465.61|474.07|486.77|474.07|469.84|486.77|||435.98|435.98||435.98|444.44|457.14|478.31|416.51|401.27|397.88|382.65|382.65|377.57||392.8|389.42|391.11|391.11|394.5|408.04|399.58|399.58|389.42|402.96|413.12|399.58|389.42|389.42|389.42|394.5|396.19|397.88|392.8|391.11|399.58|397.88|382.65|384.34|380.95|391.11|401.27|397.88|401.27|397.88|397.88|406.35|408.04|384.34|397.88|397.88|406.35|418.2|435.98|406.35|396.19|409.74|380.95||372.49|379.259|386.032|394.497||||389.418|408.042|411.429|397.884|387.725|402.963|396.191|406.349|414.815||411.429|419.894|382.646||380.952|343.704|342.011|348.783|347.09|348.783|335.238|345.397|370.794|377.566|360.635|386.032|413.122|413.122||435.979|397.884|427.513|427.513|406.349|365.714|316.614
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|1050|1050|1060|1065|1085||1080|1070|1070|1090|1105|1140|1100|1115|1135|1090|1060|1050|1060|1030|1030|1040|1110|1100||1100|1105|1090|1125|1140|1095|1085|1065|1060|1035|1035|1100|1120|1140|1155|1230|1220|1165|1215|1235|1240|1230|1220|1250|1240|1225|1210|1200|1160|||1140|1155|1195|||1160|1180|1265|1270|1260|1195|1055|1060|1045|1050||1085|1090|1070|1075|1065|1045|1015|1060|1060|1045|1040|985|920|920|925|930|880|875|855|875|890|860|860|845|815|815|800||||830|850|805|770|780|785|790|805|805|795|790|800|790|785|785|820|725|730|730|720|710|715|715|705|725|735|755|775|785|790|810|820|785|775|830|845|860|845|855|870|870|890|905|895|915|915|910|||910|935||880|945|955|880|885|890|885|865|840|790||820|840|855|875|885|900|880|890|880|900|915|905|905|905|905|910|910|910|915|915|890|890|905|925|945|950|980|980|975|940|950|960|980|925|955|955|945|960|1010|990|975|1010|885||850|885|910|855||||855|875|900|940|895|830|805|830|845||855|875|860||915|895|875|875|895|935|930|950|1020|1050|1055|1100|1085|1105||1120|1030|1040|1050|1000|1000|900
06766|1076873|/equities/medikaloka-hermina|JKSE|918|880|854|820|824||818|812|814|820|832|832|840|814|812|810|810|820|820|820|820|806|800|820||812|812|822|818|816|800|810|810|800|800|800|792|800|770|770|780|756|750|760|770|770|774|776|780|774|786|770|762|780|||706|758|768|||784|758|764|740|758|760|750|750|758|760||752|756|758|766|780|780|780|784|736|698|700|698|694|694|700|702|708|700|690|662|658|650|644|634|630|622|620||||630|632|628|632|634|630|632|630|634|650|646|646|652|654|660|648|644|648|646|660|634|638|660|672|672|676|680|660|642|650|638|638|634|628|636|640|640|620|628|630|632|632|632|632|630|630|628|||630|628||632|630|630|634|632|630|630|620|616|600||610|610|606|606|606|606|616|620|598|594|598|596|598|596|592|600|600|594|600|600|600|610|610|622|606|606|620|614|620|648|648|648|648|642|624|636|644|650|642|642|640|646|640||630|622|620|602||||602|598|580|580|588|586|580|580|580||572|538|514||518|492|494|492|492|498|480|478|486|460|460|462|490|480||494|498|502|482|426|422|406
06767|954961|/equities/mega-manunggal-property|JKSE|320|310|302|310|312||308|304|318|320|320|328|328|332|336|336|334|336|330|332|330|348|362|358||368|378|358|348|338|350|304|296|290|292|294|292|288|290|292|294|294|288|294|300|298|298|302|292|296|294|290|296|300|||298|300|302|||296|300|310|304|306|312|300|304|300|300||300|292|274|276|276|276|270|286|290|292|292|274|266|264|266|266|264|254|264|266|270|268|266|266|262|270|266||||272|270|270|272|272|268|272|270|274|274|274|270|274|272|272|272|272|268|274|258|270|278|280|280|280|274|286|304|308|288|254|240|240|242|256|256|258|254|256|260|236|244|258|260|228|188|187|||188|187||188|187|188|188|187|188|188|186|186|186||188|189|188|187|193|187|190|190|188|188|188|188|180|182|184|189|189|190|188|194|187|192|188|195|196|200|197|198|200|200|204|198|188|169|163|159|155|157|155|144|144|143|141||142|137|142|140||||139|135|136|136|135|136|135|139|139||136|142|141||140|144|144|143|138|139|144|139|140|145|140|147|148|136||135|141|150|155|148|137|135
06768|1115772|/equities/mega-perintis|JKSE|428|426|426|426|426||430|430|430|430|432|430|432|432|430|434|432|430|428|426|424|424|422|422||420|420|418|418|420|422|422|420|416|414|416|418|418|418|416|412|412|412|414|414|412|412|408|404|402|398|392|392|392|||390|386|382|||376|368|366|370|368|368|366|380|386|396||400|398|400|402|400|396|398|400|398|394|396|402|400|402|402|404|404|404|404|404|402|398|400|396|392|392|394||||394|392|388|386|384|384|382|388|382|384|382|382|382|380|378|380|376|374|374|374|376|374|374|376|378|380|376|376|374|372|376|374|374|374|390|398|398|402|402|402|400|400|400|400|400|402|402|||404|410||408|406|402|404|404|404|408|404|412|416||416|416|416|416|416|416|416|416|416|416|416|418|416|418|416|414|420|422|420|418|418|416|418|416|416|416|414|412|408|412|414|412|410|406|410|408|412|408|412|412|414|416|416||416|420|418|420||||416|418|412|414|410|412|414|418|418||418|416|418||418|418|418|418|416|416|418|418|418|420|420|422|424|426||424|422|428|428|428|426|428
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|71|71|71|76|81||87|93|99|74|69|70|72|70|71|71|72|71|71|73|72|74|75|73||71|75|80|73|69|70|73|73|72|74|79|82|86|92|98|100|102|104|107|113|116|116|118|125|121|122|122|130|139|||141|144|141|||140|142|141|142|143|143|142|149|157|155||162|161|162|158|154|150|140|149|160|172|184|197|210|224|240|256|254|248|256|274|272|266|268|280|276|274|268||||270|282|290|290|276|272|286|306|328|312|326|350|374|352|374|398|418|398|396|376|404|384|408|376|380|398|336|336|340|364|380|368|354|348|346|364|356|336|322|290|292|288|286|290|286|282|286|||286|272||260|256|262|250|254|242|244|242|232|234||228|236|242|250|264|276|270|286|264|276|282|296|306|320|294|268|254|268|282|268|199|148|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06770|101498|/equities/megapolitan-de|JKSE|190|190|190|190|190||190|190|190|188|188|189|189|191|188|186|187|188|187|188|187|185|184|190||192|190|189|190|188|189|188|188|188|188|193|193|190|184|187|188|188|190|191|189|190|188|194|192|194|197|199|200|202|||192|192|193||||194|191|192|190|190|191|189|188|188||188|198|192|194|189|189|196|198|198|197|199|197||199|199|199|199|||199|198|||200|200|199|198||||200|200|200||199|199|200|200|199|190|198|||||||200|200|200||||||||200||||200|199|200|202||||200|200|202||202|202|||||||202||202||||202|||||202|||202||202|||202|||202|202|||202||202||202|||202|||||202||202||200|200|200|200|200|196||||||||||197|||||||||||||||||202|200|||198|||198|198||198||198|200||198|200|200||199|199|198|200|200||199
06771|1024518|/equities/megapower-makmur|JKSE|90|67|50|51|50||51|50|51|51|51|50|50|51|50|52|52|52|51|53|54|53|53|54||52|55|54|51|50|51|50|53|55|59|61|62|61|65|67|71|72|67|70|70|70|71|68|70|69|70|73|73|69|||71|71|73|||71|73|75|74|73|75|73|73|77|80||79|80|71|70|70|68|67|70|65|63|67|68|66|68|68|67|64|65|65|65|66|66|63|61|62|58|58||||57|60|62|66|69|72|73|72|76|76|73|73|76|78|58|57|57|57|57|57|58|57|57|57|56|56|59|60|59|58|59|59|58|58|62|59|60|59|58|59|60|59|58|58|56|60|56|||56|55||53|54|57|55|56|56|52|52|52|52||51|52|51|53|54|53|52|52|53|53|55|56|55|56|56|55|54|54|54|55|51|54|55|57|58|59|61|60|62|60|58|59|58|60|58|62|58|58|61|57|59|57|60||59|55|56|56||||58|62|66|70|61|63|63|63|63||64|65|66||63|63|61|65|66|62|61|65|66|60|57|56|60|56||56|56|52|53|54|52|53
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|59|63|67|50|50||50|50|50|51|51|50|52|51|51|52|51|50|51|51|50|50|50|50||50|51|50|51|50|51|50|50|50|50|50|51|50|51|51|52|51|52|51|53|53|54|52|52|52|54|54|53|51|||52|53|53|||56|52|54|54|53|54|56|56|57|57||57|57|53|56|52|55|59|63|67|69|58|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||51|51|52|52|52|52|52|52|51|52||54|52|54|54|57|61|64|66|67|68|72|76|79|79|78|81|81|83|84|85|88|93|90|95|100|102|107|110|116|110|117|125|112|117|125|134|144|154|130|114|122|131|140||150|161|173|186||||200|214|||||||||||||||||||230|246|264||282|302|324|348||374|402|432|464|498|535|570
06773|945178|/equities/merck-tbk-pt|JKSE|3220|3220|3250|3190|3180||3200|3190|3190|3250|3260|3350|3180|3230|3230|3220|3140|3190|3120|3120|3120|3130|3130|3130||3110|3160|3170|3180|3120|3110|3160|3050|3030|2940|2920|3000|3120|3190|3290|3340|3340|3350|3300|3320|3360|3440|3500|3540|3390|3320|3330|3340|3300|||3280|3270|3280|||3280|3300|3320|3280|3280|3290|3230|3240|3250|3280||3310|3240|3140|3180|3160|3180|3190|3240|3240|3280|3260|3250|3270|3180|3150|3130|3120|3130|3140|3140|3090|3080|3100|3090|3060|3070|3040||||3060|3080|3160|3040|3050|3090|3140|3140|3120|3140|3180|3180|3190|3140|3100|3050|2960|2980|2980|2910|2840|2880|2900|2810|2880|2940|2980|2990|3000|3000|3010|3010|2810|2690|2850|3010|3000|3120|3150|3170|3190|3200|3260|3260|3300|3200|3170|||3170|3210||3250|3300|3380|3410|3360|3500|3500|3450|3440|3430||3660|3710|3600|3740|3770|3870|3940|3850|3780|4050|3940|3500|3370|3110|2970|2930|2860|2860|2810|2810|2760|2760|2750|2750|2700|2730|2750|2730|2730|2750|2750|2770|2690|2630|2740|2630|2640|2640|2400|2190|2170|2210|2210||2190|2150|2140|2160||||2150|2150|2000|2010|2010|2030|2040|2070|2070||2030|2040|2000||2080|2100|1985|1985|1965|1970|1920|1880|1910|1945|1905|1940|1915|1840||1820|1805|1895|1850|1830|1880|1830
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|2380.5|2351.2|2361|2409.7|2429.2||2439|2400|2487.8|2536.6001|2556.1001|2682.8999|2604.8999|2770.7|2761|2663.3999|2614.6001|2682.8999|2761|2565.8|2585.3|2497.5|2487.8|2478||2517.1001|2497.5|2487.8|2448.8|2400|2419.5|2507.3|2565.8|2731.7|2487.8|2234.1001|2351.2|2429.2|2361|2361|2468.3|2468.3|2292.7|2409.7|2487.8|2390.2|2448.8|2439|2478|2585.3|2575.6001|2585.3|2663.3999|2526.8|||2370.7|2439|2507.3|||2478|2536.6001|2702.3999|2185.3|2048.8|2068.3|1951.2|1897.5|1887.8|1892.7||1980.5|1980.5|1951.2|1946.3|1912.2|1814.6|1892.7|1917.1|1843.9|1770.7|1785.3|1839|1819.5|1848.8|1858.5|1839|1814.6|1770.7|1765.8|1785.3|1804.9|1917.1|1887.8|1892.7|1814.6|1829.3|1804.9||||1785.3|1785.3|1814.6|1775.6|1770.7|1756.1|1746.3|1756.1|1790.2|1761|1761|1746.3|1726.8|1702.4|1673.2|1639|1648.8|1648.8|1585.4|1575.6|1575.6|1575.6|1517.1|1492.7|1541.4|1531.7|1531.7|1561|1536.6|1492.7|1580.5|1629.3|1590.2|1531.7|1609.7|1663.4|1658.5|1687.8|1702.4|1736.6|1770.7|1697.5|1692.7|1746.3|1746.3|1761|1756.1|||1780.5|1824.4||1765.8|1726.8|1765.8|1868.3|1931.7|2000|1970.7|1887.8|1765.8|1702.4||1746.3|1756.1|1765.8|1814.6|1673.2|1668.3|1590.2|1570.7|1439|1448.8|1448.8|1458.5|1473.2|1492.7|1448.8|1497.5|1414.6|1341.5|1336.6|1326.8|1321.9|1351.2|1331.7|1321.9|1321.9|1341.5|1331.7|1331.7|1331.7|1248.8|1253.6|1253.6|1263.4|1219.5|1268.3|1282.9|1273.2|1234.1|1248.8|1307.3|1307.3|1317.1|1317.1||1268.3|1219.5|1248.8|1312.2||||1317.1|1312.2|1361|1282.9|1200|1151.2|1146.3|1180.5|1190.2||1180.5|1204.9|1200||1200|1219.5|1209.7|1219.5|1239|1239|1253.6|1243.9|1239|1248.8|1248.8|1253.6|1273.2|1229.3||1180.5|1175.6|1209.7|1063.4|1053.6|1024.4|1014.6
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|116|120|113|121|130||139|103|101|100|103|109|107|112|111|105|104|106|106|104|101|104|107|105||108|108|108|112|120|89|95|100|104|111|119|127|136|146|156|167|179|192|187|139|103|110|118|126|131|139|148|159|163|||165|175|188|||202|216|232|248|266|284|302|316|332|346||326|288|248|260|266|284|274|292|294|262|280|264|250|264|282|242|250|268|282|302|282|300|314|308|330|310|||||312|306|280|298|320|320|344|348|348|352|332|354|358|340|350|350|324|346|370|308|330|354|380|408|438|470|376|380|400|392|420|390|380|372|400|404|434|434|350|334|270|200|149|149|153|150|145|||148|148||159|170|182|195|187|139|137|135|130|136||140|141|138|140|132|135|135|135|135|132|139|139|132|140|135|140|132|136|135|141|135|136|138|135|141|135|135|140|150|150|145|142|149|151|149|143|153|145|140|150|146|135|136||140|147|147|142||||148|159|152|159|165|168|180|192|206||220|236|252||270|290|290|264|282|282|302|304|300|280|298|320|342|366||392|420|336|270|200|172|180
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|356|356|356|356|344||338|322|306|318|334|318|308|308|316|304|302|302|304|304|306|304|304|302||300|300|300|300|300|300|308|306|302|300|300|298|300|300|302|302|306|300|304|306|304|298|298|308|314|314|316|320|318|||322|322|322|||316|326|324|324|332|334|334|344|342|334||344|346|342|350|362|366|380|402|404|402|402|402|396|406|410|394|392|392|392|378|358|362|354|352|354|344|334||||334|340|342|342|344|346|352|350|342|342|344|348|346|360|360|360|364|360|368|374|360|360|362|368|380|358|358|354|336|332|338|342|334|330|344|352|338|340|346|350|350|338|336|342|342|350|348|||350|354||344|348|346|354|344|340|340|336|332|332||340|338|340|340|342|342|340|348|342|334|332|324|324|322|314|320|318|318|316|312|308|312|320|310|304|304|308|310|306|314|314|332|304|304|304|304|304|306|312|310|310|310|312||310|304|304|304||||304|308|308|308|308|314|318|326|326||326|316|314||322|324|328|320|316|316|310|304|306|306|302|310|308|322||316|334|302|304|304|324|340
06777|101246|/equities/metro-realty|JKSE|184|184|186|167|168||169|169|169|170|172|170|179|155|166|166|161|159|169|171|183|158|169|181||180|193|148|157|166|173|166|173|157|158|159|168|169|169|169|170|179|180|186|186|186|||200|214|206|206|220|220|||218|218|218|||218|218|218||202|196|210|218|208|186||186|200|197|197|197|197|198|198|212|212|212|226||||184|197|210||||||216||||||||||216|216|216|218|218|218|||218||208|208|214|218|218|218|218|200||200|||200|200|200||208|204|214|216|220|210|220||212||212|212|212|214|214|210|214|200||||||200||||200||202|216|216|199||199|200|200|202|206|210|220|212|202|204||208|204|206|220|220|220|204|218|220|220|220||220|220|216|216||||||220||200|214|214|210|190|185|138|138|147||156|||166||||166||176|186|200||||||200|||||||200||||||185||195|188|202|||||202|||202
06778|101499|/equities/metrodata-elec|JKSE|326|330|328|325|331||328|328|329|327|324|328|330|320|319|321|320|320|321|315|320|316|317|315||314|315|316|321|310|303|303|296|302|292|291|301|303|317|311|314|312|312|320|320|324|325|324|325|326|319|316|316|316|||316|318|320|||318|322|320|321|324|323|325|332|316|316||319|318|316|317|318|318|318|318|319|317|320|320|319|320|320|325|327|326|324|332|328|321|323|322|316|320|320||||321|318|319|318|320|321|322|322|321|323|323|321|322|321|320|320|321|318|322|322|322|322|321|317|321|326|326|337|333|333|334|331|326|311|334|340|339|340|341|326|320|320|323|318|318|321|324|||309|309||305|307|313|323|325|314|315|294|292|282||288|290|290|290|288|292|286|287|283|287|294|292|290|285|282|281|280|279|282|283|280|282|259|266|264|260|266|261|266|279|281|280|280|283|283|281|287|290|288|273|272|277|280||261|264|272|266||||245|240|238|236|236|236|240|238|236||236|237|232||243|230|222|214|211|203|201|201|201|206|220|224|236|239||238|237|247|237|237|226|226
06779|101247|/equities/metropolitan-k|JKSE|27125|27200|||27250||27275|27300|27325|27375|27400|27400|27450|27475|27475|27525|27550|27575|27575|27575||27600|27600|28450|||28450||28450|28475|28475||28475|28625||28800|28850||28875|||||29000||29000||28500||28500|||28300||||||||||||||28000||27900|27000|26750||27750||26000|||26000||25100|25000|24300|24300|24000|24000|23800|23500|24000|24250|24000|24000|24000||24000|24400|23550|23900|23900|23500||||24050|23450||23450|23500|23000|23500|22200|22000|22000|21000|20725|20700|20700|20700|20700|20500|20500|20300|20000|20000|19500|20000|18500|18000|18000|17500|17500|16600|16600|16500|15925|16000|15700|16000|16000|15850|15850|15200|14900|13500|12700|12800|13000|13400|14025||||14350|14375||||14375|14375|||||14625|14650||||||||14700||14700|14700||||||||||||||||||15800|||||15825||||||||||||||||||||||||||||||||||||||||||||||||15850||||15850|15850|15850
06780|101500|/equities/metropolitan-l|JKSE|424|422|428|424|420||420|420|420|434|436|428|430|430|428|432|422|422|422|422|426|426|426|426|||424|424|438|438|438|428|420|416|418|422|424|430|432|424|420|424|422|422|420|422|422|424|426|430|426|426|428|430|||430|440|448|||450|450|450|434|446|424|424|428|426|442||440|436|440|430|430|442|422|420|446|450|446|446|446|448|446|446|448|450|404|416|416|418||446|446|446|||||446|430||440|440|418|418|446|400|416||||420|420||420|420|430|450|450|430|400|402|400|400||354|||372|368|368|370|390|372||374|374|374|374|374|386||386|390|390|||394|364||386|390|390|390|400|386|374|372||390|||390||390|386||390|386|372|396|398|398|398|398|400|400|398|388|364||390|390|404|420|390|400|||420||420|420|420|400||382||382|380|392|368|392|||||400|388||||372||386||388|416|370||378||378||328||318|316|330|338|340||||350|376|368|354|380|382||384|386|386|390||380|
06781|101501|/equities/midi-utama|JKSE|250|250|239|228|245||250|240|210|200|209|224|217|232|249|200|210|215|200|178|191||200|200||210|200|195|190|185||190|195||195|195|195|195|192|192|195|190||190|||190|190|198|||199|199|199|||192|192|195|||198|198|192|190|190|190|185|||185|||185|170|170|170||170|165||160|150||150||150|150|150||150|141||||150|||150|||||150|150|140|||125||129|||129|138||139||||||139|144|131|130||130|135|134||||135|132||135|135|132|132|132|||132|130|130|132||||||132||130|||132|131|139||139|140||||||144|144|144|145||||145||145||||140|140||||||141||140||145||145||145|140|145|144|144|144|140|||144|144|144||144|150|150|140||||149|140|140|140||140||140|140|||140|||132|132|132|130|130||130|130|132|132|131|135|135|128|||128||125|125|120|120
06782|101502|/equities/millennium-p-i|JKSE|133|133|130|130|130||130|127|130|131|124|124|123|126|126|127|125|127|125|122|123|119|119|116||118|114|114|114|115|114|110|110|109|106|108|111|111|118|122|120|129|138|116|117|121|126|133|138|124|123|108|110|106|||104|108|108|||104|105|109|110|113|114|112|111|113|114||120|120|103|106|105|103|108|110|111|105|104|105|106|106|104|104|103|103|103|105|102|103|102|102|102|100|96||||101|105|102|102|101|102|105|104|101|102|102|104|99|100|104|104|102|102|103|100|103|103|109|99|98|101|104|103|103|109|110|112|111|105|112|119|112|108|106|106|110|109|113|110|113|111|113|||112|113||113|118|122|123|127|127|130|129|111|113||119|119|126|135|145|155|157|149|129|129|128|135|111|109|112|110|116|116|114|107|106|101|106|96|94|96|98|98|98|91|93|98|97|96|95|97|98|102|100|97|95|95|93||93|95|93|100||||94|94|95|94|98|97|97|98|98||95|95|93||96|90|91|91|93|94|94|86|89|88|80|80|79|79||77|79|81|81|79|81|75
06783|101503|/equities/minna-padi-inv|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50||50||50||50|||50||||50||50|50|50|50|50|50|50|50|50|50||50|50|||||50||50||50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|800|810|805|815|815||820|840|860|850|830|820|850|865|805|800|815|810|795|730|735|735|750|755||755|745|745|760|750|760|760|760|775|770|775|810|775|760|745|795|805|765|795|810|810|795|795|815|835|815|805|840|830|||790|845|905|||905|915|920|920|945|890|890|895|895|845||825|805|795|805|840|800|805|865|870|850|810|785|785|785|775|765|765|755|775|745|735|700|670|650|630|640|640||||655|650|635|635|645|635|640|640|655|655|650|645|605|590|590|600|560|565|580|570|575|575|580|560|570|565|575|570|555|580|595|630|600|605|650|660|665|685|690|695|685|680|685|685|695|705|710|||690|690||690|695|695|695|690|700|695|665|665|650||685|700|700|690|690|695|700|685|685|700|690|665|700|720|715|720|735|725|720|740|765|785|780|780|790|765|775|785|775|775|785|800|765|740|750|780|795|800|820|795|765|720|725||725|740|700|680||||700|715|700|700|700|710|730|740|695||700|700|625||655|630|610|605|615|630|645|610|640|650|585|605|530|530||545|565|605|565|458|454|470
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||570|570|565|565||555|560|||||560|555||555|555||555|555|560|555||555||555|555|560|550|540|525|530|520|530|565|565|550|545|545|505|535|525|500|482|476|510|545|440|440|438|460|460|472|505|||505|470|474|||470|456|458|450|450|448|450|452|480|470||470|470|470|460|440|468|448|426|446|448|450|450|450|440|440|440|440|430|438|462|422|436||444||446|446||||448|434|440|440|440|440|440|444|444|460||456|450|||462||464||460|462|466|468|458|464|450|482|490|496|500|470|434|466|466|498|505|480|510|510|510|510|510|510|510|505|505|505|||505|505||505|500|484|505|500|500|510|505|484|494||505|505|500|500|500|510|510|510|510|510|510|505|510|525|500|500|500|498|505|505|498|505|510|505|510|505|520|550|550|550|550|550|550|550|550|550|550|555|555|555|560|560|560||555|550|555|555||||555|550|545|545|545|550|540|545|545||545|555|550||555|555|550|545|545|545|540|540|545|545|570||585|||||585||585|585|585
06786|101505|/equities/mitra-internat|JKSE|50|50|50|50|50||50|50|50|50|50|50|50||50||||||50|50||50||50|50|50|50|||50|||||50|50|50||50|50|50||50|50|||50|50||50|50|50|||50|50|50|||50|50|50||50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|||||||50||50||50|50|50||50|||||||||||||50|50|50|50||50|50|||||50|||||||50|50||||||||50|50||||50|||||50||||50||||||50|50|50|50||50|50|||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50||50||50|50||50|50|50|50|50||50|50|50||||||||||50|||50|50||50|50||50|50||||50|||||50|50|50|50||50||50|||50|50|50|50||50
06787|101506|/equities/mitra-investin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2950|2890|2950|2850|2830||2760|2720|2910|2720|2790|2930|2920|2950|2970|2980|2940|2990|3070|3000|2930|3090|2990|3040||3090|3070|2990|3090|3130|3060|3150|3200|2920|2900|2860|2780|2760|2650|2480|2590|2620|2600|2630|2620|2670|2690|2720|2820|2630|2660|2660|2810|2810|||2730|2770|2800|||2740|2770|2650|2680|2770|2830|2830|2770|2730|2680||2750|2820|2690|2800|2900|2870|2700|2680|2590|2490|2500|2490|2430|2490|2460|2460|2370|2290|2320|2300|2420|2500|2500|2500|2430|2500|2570||||2630|2690|2680|2650|2670|2630|2650|2660|2700|2640|2510|2510|2510|2520|2530|2590|2590|2550|2540|2450|2400|2490|2410|2370|2360|2370|2340|2330|2350|2320|2270|2270|2270|2240|2340|2380|2410|2390|2380|2370|2370|2370|2370|2380|2350|2390|2370|||2330|2310||2300|2390|2300|2320|2400|2440|2450|2400|2400|2400||2400|2350|2400|2400|2340|2320|2280|2330|2320|2280|2320|2320|2280|2290|2370|2340|2360|2380|2400|2380|2380|2350|2270|2290|2200|2220|2300|2300|2300|2280|2260|2350|2380|2360|2380|2450|2460|2450|2430|2370|2350|2380|2540||2370|2350|2200|2300||||2320|2320|2450|2390|2250|2200|2200|2030|1990||1920|1910|1830||1945|1915|1940|1910|1940|1940|1950|1870|1850|1830|1885|1850|1950|1980||1910|1930|1990|2100|2060|2000|2000
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50|||50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|||50|50|50|50||50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|||||50|50|50|50||50||50||50|50|50|50||50|||50||50||||||50||50||50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|||50|||50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50||50||50||50|50|50|||||50|50|50||50|50||50|||||||50||50||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|545|545|545|545|560||550|535|535|540|535|535|535|540|525|540|540|535|535|530|525|525|525|535||510|510|515|520|520|525|530|510|515|498|498|520|515|540|575|535|520|505|520|525|530|530|530|520|520|515|505|515|540|||494|515|540|||570|540|580|498|470|466|464|466|464|476||454|460|466|482|484|486|486|500|496|496|454|422|414|404|396|404|382|376|376|378|378|372|370|368|368|390|340||||336|338|344|344|340|338|346|356|366|376|370|380|382|384|384|388|390|386|388|386|384|386|388|380|398|402|410|416|416|416|428|428|430|416|446|464|472|470|474|474|474|472|480|480|480|482|488|||480|478||478|476|480|486|486|482|482|476|480|470||488|492|494|492|492|492|492|492|488|492|492|490|490|488|486|488|488|484|496|494|490|490|488|482|492|492|492|478|488|494|505|505|478|466|480|490|498|530|550|545|520|555|595||635|615|600|610||||570|570|550|535|530|530|535|530|545||535|540|535||540|535|510|510|505|515|500|488|505|525|515|535|550|550||540|555|595|570|480|454|452
06792|101508|/equities/mitrabahtera-s|JKSE|434|428|430|426|428||422|426|424|430|432|444|440|438|438|432|430|430|430|430|434|434|440|436||438|440|440|442|434|424|420|416|420|414|410|440|440|450|470|490|498|494|520|520|520|525|520|505|510|484|484|492|500|||472|500|505|||505|525|555|570|575|545|470|444|422|422||428|420|416|436|446|450|430|434|412|406|410|418|380|396|390|400|396|392|398|386|384|378|374|374|374|372|368||||372|374|378|368|370|374|374|376|374|380|376|378|376|374|376|376|372|370|368|374|370|370|372|360|362|370|370|372|372|380|386|388|376|360|386|396|398|400|402|404|408|396|404|412|412|416|404|||406|404||412|412|416|420|420|412|416|402|394|390||416|418|422|400|410|416|382|380|376|382|378|396|384|354|334|336|336|342|336|328|324|322|318|320|318|316|316|316|316|318|314|314|314|310|316|310|328|348|344|310|310|310|306||306|304|306|312||||304|302|300|300|302|308|312|320|320||310|312|312||310|306|302|302|296|304|308|294|310|318|330|344|356|350||346|330|350|354|332|334|312
06793|943662|/equities/mitrabara-adip|JKSE|2820|2810|2830|2810|2810||2820|2810|2810|2810|2800|2810|2820|2830|2800|2810|2790|2810|2810|2790|2810|2830|2840|2820||2790|2820|2820|2830|2800|2790|2770|2770|2750|2660|2660|2700|2730|2740|2770|2850|2840|2780|2850|2860|2920|2900|2820|2870|2830|2730|2690|2750|2800|||2690|2710|2700|||2770|2820|2870|2830|2860|2880|2920|2910|2880|2880||2990|2930|2840|2730|2720|2750|2750|2680|2640|2530|2430|2330|2290|2310|2280|2310|2280|2260|2270|2280|2260|2240|2240|2230|2230|2230|2270||||2250|2230|2220|2200|2170|2170|2180|2190|2220|2190|2190|2150|2150|2100|2050|2050|2040|2040|2050|2050|2040|2030|2030|2000|2050|2060|2050|2080|2070|2120|2080|2080|2040|1980|2080|2200|2220|2270|2320|2170|2140|2120|2130|2290|2460|2640|2830|||2840|2890||2830|2270|1820|1865|1855|1750|1775|1730|1755|1725||1770|1750|1810|1830|1700|1740|1750|1760|1840|1805|1890|1755|1690|1705|1685|1680|1685|1650|1645|1675|1675|1640|1625|1650|1680|1680|1740|1730|1555|1555|1560|1600|1555|1550|1500|1560|1575|1605|1615|1595|1590|1625|1620||1580|1620|1595|1610||||1575|1580|1575|1580|1590|1605|1600|1600|1600||1600|1620|1620||1600|1555|1570|1610|1580|1580|1545|1550|1560|1610|1600|1600|1600|1590||1525|1590|1560|1550|1570|1450|1555
06794|101509|/equities/mnc-investama|JKSE|58|58|59|61|63||62|61|63|67|71|63|60|58|59|60|58|58|58|59|60|61|62|62||56|56|56|57|57|57|58|57|59|53|52|54|58|58|61|63|63|63|65|66|67|67|66|67|68|69|66|66|66|||66|68|68|||69|70|72|73|72|72|71|73|73|72||74|75|76|75|75|66|69|74|75|73|73|74|72|74|74|78|71|72|72|73|74|74|79|78|72|54|51||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|51|50|50|52|52|51|52|51|52||52|53|54|51|50|50|50
06795|101510|/equities/mnc-kapital|JKSE|117|119|120|122|122||122|124|133|143|153|145|129|129|128|132|129|127|132|134|137|138|139|139||134|134|135|137|137|139|140|137|139|138|133|142|152|163|175|186|190|185|189|187|182|173|168|170|172|184|192|200|156|||135|138|147|||129|130|130|129|128|131|128|131|131|126||127|127|128|128|126|127|127|129|130|130|134|126|123|118|117|116|116|117|117|117|117|118|118|116|114|115|115||||115|114|113|114|114|115|115|116|115|117|117|117|118|115|116|117|118|118|119|122|117|119|120|119|120|121|122|123|124|124|124|124|125|126|127|129|128|127|126|127|127|128|133|134|137|138|139|||140|141||142|142|143|145|146|147|148|148|148|142||148|150|154|156|156|156|156|156|156|156|157|152|154|157|159|158|158|157|157|158|158|157|156|157|159|160|161|164|165|166|165|164|165|165|166|166|167|167|167|169|175|171|171||174|176|178|177||||176|175|178|179|183|182|183|183|183||183|181|180||179|175|176|180|180|177|174|174|175|173|173|173|173|168||168|165|168|150|150|155|160
06796|101511|/equities/mnc-land-tbk|JKSE|119|123|125|125|124||125|124|130|135|139|140|133|139|143|137|141|150|161|173|186|199|184|137||102|101|102|101|100|102|102|103|103|101|101|102|103|103|101|102|103|103|103|102|103|104|104|104|104|104|105|105|105|||106|107|107|||105|105|106|106|108|108|104|103|104|105||104|105|105|105|105|105|105|105|105|105|106|106|106|105|105|104|104|105|104|104|104|104|104|105|107|105|104||||104|105|104|105|105|105|105|105|104|105|105|104|104|104|104|104|104|103|103|104|103|101|102|102|102|103|104|104|104|104|104|104|103|103|104|105|104|104|105|104|104|105|106|106|106|105|107|||107|107||107|108|109|109|109|108|108|107|108|107||107|108|109|108|109|108|110|110|109|110|110|110|110|110|111|110|110|111|110|112|112|111|112|112|113|113|113|113|113|113|114|115|114|114|115|115|115|113|113|113|114|114|114||114|114|114|114||||114|113|112|113|112|113|113|114|113||113|114|115||114|115|115|114|115|115|115|115|116|116|115|116|116|116||117|115|116|117|117|119|119
06797|101512|/equities/mnc-sky-vision|JKSE|670|670|670|675|675||690|690|695|690|695|695|685|685|655|695|680|685|675|690|680|675|670|670||660|670|675|670|670|670|670|665|665|660|620|660|655|660|670|670|675|685|685|695|695|695|695|680|700|695|690|700|740|||795|680|680|||655|655|685|690|685|685|650|660|685|680||690|685|690|690|690|685|685|685|685|685|690|695|690|705|695|700|715|705|700|710|700|730|725|730|710|700|750||||725|740|725|750|770|750|755|810|790|845|850|850|820|815|825|885|925|915|980|995|900|890|900||930|895|895|905||||920|925|930|930|915|950|920|930||930|935|920|920|985|1000|905|||900|900||890|955|1025|1100||1140|||||||1140|1175|1100|1150|1175||||||||||||1000|||||1000|1000|1000|||1000||1000|1000|1070|||1150|1105|1185|1130|1125|1185|1170|1080|1045|||||1000||||||1000|||||1000|1000||995|1020|1065||1145|1120|1160|1165||1170|1070|1080|1110|1150|1155|1180|1185|1195||1195|1190|1200||||1270
06798|1081669|/equities/mnc-studios|JKSE|169|171|171|172|171||171|171|173|175|176|178|178|179|180|176|180|171|172|183|196|210|224|202||166|166|166|168|167|176|178|177|168|162|159|157|166|170|171|175|174|177|179|180|178|177|177|178|183|172|174|174|174|||179|182|189|||189|178|163|150|148|148|145|147|150|153||155|154|154|153|153|152|152|152|151|150|150|148|149|149|149|149|148|148|148|148|149|149|149|149|149|151|149||||149|150|149|149|149|148|150|149|147|150|150|150|149|150|150|144|141|141|144|141|140|138|141|135|135|136|138|140|142|142|145|145|143|137|142|145|147|145|146|147|146|145|148|148|153|151|155|||150|154||151|151|158|151|149|141|137|135|135|130||133|137|138|134|133|136|136|130|128|128|127|129|126|126|125|130|132|131|137|147|158|129|128|128|130|139|142|143|144|142|145|146|146|146|150|150|151|151|154|154|152|152|152||150|148|156|157||||156|156|155|150|156|158|159|159|159||149|147|148||147|146|156|158|159|170|168|170|170|168|166|171|173|174||174|172|173|173|173|173|170
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|274|274|274|274|276||274|274|276|278|284|278|280|280|282|286|272|262|264|264|266|268|272|274||272|272|272|274|276|278|276|278|278|276|280|280|278|280|288|290|294|294|300|298|300|300|294|294|292|294|294|296|306|||328|288|288|||290|292|296|296|296|298|294|296|296|298||300|302|304|300|298|298|290|304|304|304|308|304|304|306|304|300|300|298|294|298|306|298|296|296|292|292|290||||290|288|290|288|288|286|288|288|290|292|292|292|292|294|294|292|286|288|286|284|282|282|280|282|282|286|292|294|294|296|296|298|306|328|296|298|298|298|300|302|298|294|306|308|310|310|314|||318|320||308|312|328|310|312|318|326|330|330|330||328|338|340|344|344|350|344|344|344|348|358|356|354|360|358|358|360|362|364|370|372|374|376|378|380|380|384|386|386|384|386|386|384|384|382|382|378|382|384|384|390|382|382||382|384|384|382||||386|386|392|396|398|400|394|404|398||386|386|388||388|388|390|392|390|390|390|390|398|398|398|400|400|400||402|402|404|408|408|406|394
06800|101513|/equities/modern-interna|JKSE|50|50|50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|50|50||||50|50|50|50||50|||50||50||50||||50||||50|50|50||50||50|50|50||||50|50|||50|50|50|50|50|50||50|50||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50||50||50||50|50||||||50|||||50|||||50|||||||||||50|50|50||||50|50||||||||||||||50|50|50||||50|||50||50||50|50|50|50||||50|50|50|50|||50|50|50|50|||||||50|||||50|50||50|50|50|50|||50|50||||50||50|||50|50|50|||50||50||||50|50||||50||50|50|||50|50|||50|50||||50||||||50|50||50||||||
06801|101514|/equities/modernland-rea|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|51|50|51|50|52|53|54|52|54|55|53|54|54|52|54|55|53|56|59|63|64|67|67|71|60|61|57|||58|57||56|56|55|59|57|56|56|56|51|51||52|52|54|55|56|56|58|62|||||||||||55|52|54|58|62|66|67|63|67|70|73|74|77|74|75|71|72|71|76|80|85|82|80|75|67||62|64|68|67||||50|50|50|50|50|51|54|57|61||65|69|74||79|76|77|77|79|82|84|82|87|92|89|95|97|95||79|79|83|86|79|79|78
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|51|50|50|50|50|50|51|52|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||51|50|50|51|50|50|50|50|50|50|50|51|54|58|60|62|62|66|70|75|80|86|76|81|87|93|100|107|115|123|132|141||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1355|1340|1345|1340|1360||1355|1335|1350|1360|1355|1350|1370|1360|1370|1360|1345|1370|1375|1360|1350|1350|1395|1400||1365|1390|1395|1380|1385|1380|1370|1395|1370|1280|1300|1310|1325|1420|1450|1350|1350|1350|1355|1355|1350|1355|1365|1375|1400|1410|1410|1405|1390|||1355|1385|1400|||1330|1305|1325|1300|1295|1295|1280|1280|1310|1320||1330|1315|1275|1280|1280|1260|1255|1280|1280|1280|1160|1160|1155|1155|1150|1150|1160|1160|1165|1165|1165|1155|1170|1160|1140|1135|1145||||1145|1150|1150|1140|1135|1155|1165|1195|1195|1215|1160|1180|1210|1235|1265|1290|1265|1250|1250|1255|1250|1280|1255|1280|1310|1285|1355|1350|1220|1230|1240|1240|1250|1150|1225|1240|1250|1250|1250|1250|1250|1225|1130|1120|1115|1095|1090|||1080|1080||1070|1065|1070|1040|1070|1020|1020|1030|1005|995||1025|1035|1020|1020|1020|1040|1050|1125|1115|1090|1085|1070|1035|1015|980|955|940|925|925|940|965|950|880|860|860|860|865|855|855|850|850|855|850|850|845|845|850|855|855|855|845|850|860||860|795|760|760||||745|710|720|720|715|725||720|720||720|720|725||730|725|740|740|720|740|720|750|755|740|720|745|760|740||740|755|770|750|745|765|770
06804|101515|/equities/mulia-industri|JKSE|131|132|131|129|132||134|133|134|143|143|141|142|142|130|131|130|131|130|130|132|129|130|131||129|130|126|123|122|125|121|117|115|111|113|114|116|119|127|135|126|125|131|133|140|146|133|134|137|123|124|123|117|||111|118|118|||112|113|114|106|103|106|105|104|99.6|101||102|102|100|101|103|101|100|102|101|101|103|102|102|101|105|105|103|101|97.6|98|96.4|98.8|98.8|100|96.8|90.8|87.6||||87.6|88|90|86.4|84.4|85.2|85.2|84|86|85.2|85.6|85.6|86.4|86.8|85.2|84|81.6|80.4|80.4|79.2|77.6|74.8|72.8|72|72|75.2|70|74.8|80|83.2|88.4|88.4|94.4|96.4|96.8|97.6|97.2|101|102|104|103|101|107|107|106|100|102|||103|102||102|102|103|103|102|101|106|105|105|104||111|111|111|111|112|112|111|115|115|112|116|120|114|113|112|110|110|110|113|113|113|107|107|107|108|106|104|105|112|105|103|101|101|100|100|101|103|102|107|106|106|106|106||100|96|93|99||||99|99|99|99|99|101|100|100|104||105|104|103||105|108|107|104|102|102|101|100|100|107|114|119|121|120||120|122|123|124|122|128|117
06805|101516|/equities/multi-agro-gem|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50||50|50|||50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50||50||50|50|50||50|||||50|50|50|||50||50|50|50|50|50|50|50|50||||50|||||50|50|50|||50||||50|||||50||50||50||50||50||||||50||||50||||50||||50|50|50|50|50|50||50|||50||50||||||||50|||||||50|50|||50|||50|50||||50||50|||50||50|||||50||||||50||||||||||||||||50|||||||||50|||
06806|101300|/equities/as-multi-artha|JKSE|232|228|230|230|232||232|228|228|230|232|230|230|228|230|230|228|232|232|236|228|234|230|232||232|232|232|232|236|230|230|224|224|226|220|226|226|222|230|234|234|226|236|236|236|240|236|238|236|230|230|230|226|||226|226|226|||222|232|234|232|230|230|228|234|220|220||220|218|208|208|212|214|210|216|216|216|216|214|218|224|218|220|212|206|208|210|210|212|202|198|200|199|199||||195|197|198|197|200|200|200|197|198|199|199|196|195|196|198|198|195|195|194|194|196|195|189|192|194|194|193|196|196|199|199|200|196|198|202|204|206|204|206|208|204|206|206|202|206|204|210|||210|218||228|222|222|224|230|238|238|226|228|232||248|266|284|292|296|298|308|278|282|276|276|272|276|270|280|270|282|290|274|272|268|270|274||274|268|268|258|266|268|280|270|274|280|290|274|290|290|284|280|280|264|||268|268|250|268|||||268||268|272|278|278|288|286||288|288|286||286||290|260|274||294|278||292||||296||290||278|274|294||
06807|101517|/equities/multi-bintang|JKSE|9125|9175|9175|9150|9050||9025|9000|9025|9100|9125|9125|9350|9375|8950|8950|9050|9100|9150|9150|9175|9050|9150|9100||9000|9025|9025|9050|9000|8950|8950|8825|8825|8800|8850|8975|8975|9025|9200|9175|9175|9225|9200|9350|9475|9400|9425|9400|9525|9500|9500|9550|9550|||9700|9600|9600|||9600|9600|9800|10000|9600|9500|9600|9675|9675|9675||9800|9800|9800|9900|9825|9725|9700|9925|9525|9100|9025|8875|8850|8750|8750|8775|8750|8550|8725|9000|9525|9300|9300|9300|9300|9325|9100||||9150|9100|9000|9050|9150|9150|9225|9200|9250|9300|9300|9250|8975|8550|8550|8750|8750|8750|8450|8600|8450|8450|8350|8250|8250|8350|8600|8600|8625|9000|9000|9000|8750|8475|9075|9200|9275|9300|9350|9400|9400|9450|9600|9600|9575|9575|9500|||9350|9650||9625|9625|9650|9700|9650|9650|9625|9700|9675|9625||9800|9800|9900|9800|9800|9875|9875|9875|9875|9925|9975|9975|9975|10000|10000|10000|9975|9975|10000|10025|10025|10000|10025|10025|10100|10425|10550|10550|10550|10550|10550|10550|10550|10425|10525|10650|10725|11525|11525|10025|10025|10050|9975||9950|10000|10000|9900||||9825|9850|9850|9850|9850|9900|10000|10075|10025||10025|10300|10650||10950|10950|10975|10975|11000|11200|11075|11075|11200|11300||11100|11200|11175||11125|11000|11275|11275|10850|10850|10850
06808|101518|/equities/multi-indocitr|JKSE|290|290|294|294|294||290|290|292|294|292|294|294|292|292|292|292|292|294|294|294|292|290|294||292|292|290|290|288|284|288|288|290|276|272|290|288|290|292|292|290|286|290|290|290|288|290|294|284|292|290|292|292|||298|298|298|||298|294|298|296|298|296|292|292|290|292||290|290|292|292|292|292|288|292|290|290|294|292|288|282|302|298|286||290|290|294|294|296|296|294|282|290||||290|294|294|292|292|280|290|294|294|294|290|290|292|290|292|292|290|290|290|286|292|290|290|290||290||290|286|296|296|296|284|294|294|298|300|294|300|300|300|300|298|302|302|300|300|||296|300||306|300|298|300|300|300|302|300|298|294||300|302|300|302|306|304|300|302|306|300|298|306|302|308|310|310|312|318|316|302|320|318|294|310|318|300|304|304|290|302|306|308|310|304|308|304|292|312|310|300|298|296|290||300|300|304|294||||294|316|290|302|300|310|312|318|318||316|320|320||318|320|320|332|330|318||340|322|330|330|342|330|330||342|344|340|340|344|340|330
06809|101519|/equities/multi-prima-se|JKSE|246|248|250|246|244||254|256|256|256|256|254|254|254|254|256|256|246|254|256|258|258|258|258||254|254|246|254|246|258|258|250|244|246|238|254|254|262|254|272|268|278|256|260|254|260|262|250|252|252|246|252|256|||244|258|250|||260|262|260|256|260|260|278|240|238|234||234|242|238|232|240|256|252|242|228|244|256|232|224|220|220|224|222|210|216|216|224||226|226|212|220|226|||||214|224|228|224|232|224|230|224|224|240|222|220|224|224|218|222|220|218|204|204|202|214|214|208|220|212|222|222|212|210|216|220|199|202|216|218|224|224|228|224|224|224|216|214|226|224|||228|228|||224|218|230|230|214|216|218|226|236||236|238|246|232|230|242|230|234|234|238|234|246|238|252|270|226|238|254|224|222||222|238|254|272|220|198|199|199|202|204|208|210|224|198|204|218|212|||195|200|210||200|200|210|196||||206|189|188|202|216||222|238|177||186||200||||177|190||158|167|173|185|198|212|||170|||||171|170||170
06810|101248|/equities/multifiling-mi|JKSE|680|655|650|645|650||620|615|620|625|620|640|625|600|610|620|605|600|595|595|590|595|600|590||585|575|600|620|605|605|605|585|620|575|615|620|665|665|675|695|680|680|690|680|690|680|700|720|705|720|715|725|725|||760|775|810|||670|675|685|695|745|800|860|920|915|875||920|835|715|710|660|605|595|600|580|580|585|590|555|555|545|540|530|525|530|530|525|525|530|525|520|520|535||||530|535|515|520|520|535|530|535|525|525|515|505|510|505|505|505|510|510|525|525|525|520|515|525|515|520|520|520|515|540|520|530|505|510|515|530|520|550|550|515|515|515|525|525|520|545|585|||515|505||525|525|520|515|520|520|510|515|515|520||520|520|525|530|530|520|520|510|520|530|520|515|520|515|510|500|488|500|505|500|510|510|545|560|545|585|490|486|494|500|500|484|480|498|480||480|492|488|498|498|488|484||505|505|540|525||||484|500|490|482|515|550|560|545|580||540|580|520||470|490|525|560|600|640|685|735|790|845|815|655|525|420||400|390|408|438|410|430|410
06811|101520|/equities/multipolar-tbk|JKSE|112|105|107|110|111||107|110|113|107|94|96|97|72|71|70|68|66|69|68|61|61|62|62||62|64|61|62|59|61|63|63|64|65|57|61|62|66|68|70|67|67|68|69|70|72|70|69|69|70|70|70|70|||71|72|73|||71|72|72|73|73|72|73|74|74|73||75|71|70|71|70|68|69|72|72|70|67|54|51|51|50|50|51|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|51|50|50|50|51|50|50|50|50|50|50|51|50|51|50|50|50|53|55|50|50|50|50|51|50|50|51|50|51|51|||50|50||50|50|50|50|51|50|51|51|51|51||52|52|52|52|52|52|52|54|51|51|52|52|52|52|52|52|52|52|53|53|53|53|53|54|54|53|55|55|56|58|58|56|58|54|52|55|58|57|58|62|66|70|52||50|50|50|51||||50|51|50|50|50|50|52|52|51||51|51|50||50|51|50|50|51|51|51|51|52|52|53|51|53|51||50|50|50|50|50|50|50
06812|101521|/equities/multipolar-tec|JKSE|1215|1220|1220|1200|1200||1185|1175|1160|1155|1150|1170|1225|1145|1120|1070|980|975|950|945|955|955|955|940||965|975|965|975|975|875|860|855|845|840|835|840|865|850|875|875|880|875|870|890|890|870|865|890|765|740|730|720|720|||710|710|720|||725|705|730|720|740|730|730|730|725|740||745|750|715|720|715|700|690|695|700|695|695|665|650|655|670|615|615|600|595|595|590|590|590|585|585|580|585||||590|590|590|590|580|590|580|595|600|600|600|600|600|595|595|580|575|575|575|570|580|575|575|565|580|580|590|585|585|585|590|590|575|560|580|600|595|590|600|600|605|595|610|605|610|620|615|||605|590||590|605|580|580|575|570|570|565|560|555||585|570|555|575|580|590|610|590|585|600|600|605|600|595|600|580|590|585|595|595|595|600|625|670|720|585|625|670|720|770|825|885|950|1020|1095|1175|1260|1350|1105|885|820|705|565||535|575|535|462||||440|416|408|420|410|420|418|420|388||378|380|368||368|368|344|342|350|360|338|342|366|368|380|330|328|332||336|360|386|394|344|340|362
06813|101522|/equities/multistrada-ar|JKSE||||||||||||||1360|1280|1275|1270|1350|1320|1250|1340|1350|1320|1385||1330|1290|1245|1250|1285|1290|1360|1275|1350|1310|1290|1260|1350|1450|1215|1160|1180|1110|1190|1115|1125|1040|1030|1000|1025|995|1030|1100|1000|||995|1025|1050|||1025|1100|1090|1030|1085|1110|1100|1080|1060|850||785|630|550|555|555|575|570|570|585|575|575|570|585|585|585|585|565|600|590|595|635|585|590|595|625|670|600||||645|605|560|550|580||550|555|570|595|565|575|570|585|595|560|540|575|580|540|560|560|560|570|550|555|595|595||595|600|525|545|580|545|540|555|555|555|555|555|565|545|545|565||565|||560|590||565|565|565|565|600|555|565|565|595|545||585|600|590|545|545|545|540|560|565|560|535|550|580||540|560|550|535|575|585|595|600|580|580|600|535|535|570|545|540|535|570|500|480|505|510|460|450|450|460|450|372|378||402|||||||392|392|390|388|416||420|420|384||388|388|388||392|392|420|362|370|376|374|374|392||392|392|420|448|||480|478|492||492|
06814|101523|/equities/mustika-ratu-t|JKSE|216|208|200|204|206||200|200|214|230|171|172|170|170|171|183|190|204|197|193|187|200|214|228||232|172|161|165|161|159|158|156|160|158|158|156|150|160|160|160|162|162|156|159|156|160|160|161|156|159|166|167|169|||169|174|165|||164|159|155|153|151|152|150|150|152|153||153|151|149|149|151|155|143|144|148|149|149|149|142|137|138|135|135|133|134|133|134|134|135|134|135|134|133||||135|135|133|132|132|132|132|134|134|136|133|136|137|137|130|129|130|127|127|125|128|136|135|133|133|133|131|137|135|138|137|138|130|134|140|142|139|144|148|146|155|151|149|136|137|137|136|||134|134||136|136|134|139|136|139|141|138|139|136||145|150|147|155|157|167|167|147|148|156|144|133|130|130|130|130|131|131|135|135|130|125|128|129|124|125|125|125|125|127|128|130|128|126|134|144|139|144|154|150|143|140|126||130|130|127|125||||125|120|120|123|124|122|127|124|125||124|124|125||125|125|128|129|129|131|124|130|133|132|132|120|128|130||125|129|135|137|129|129|128
06815|1096519|/equities/natura-city|JKSE|202|200|206|206|208||210|216|210|216|214|208|218|216|210|212|220|220|214|210|208|218|228|232||236|252|187|139|149|158|169|179|177|176|189|199|212|226|214|220|232|248|266|258|262|262||248|184|137|102|99|99|||87|93|91|||94|94|94|92|90|94|94|91|91|90||91|91|93|96|100|92|94|96|95|96|96|99|97|96|92|97|97|93|95|95|93|96|97|97|97|99|98||||104|111|112|109|109|102|107|108|107|108|106|107|106|104|105|107|108|103|109|107|103|99|101|100|102|103|104|103|100|102|99|98|99|98|101|95|102|102|103|99|101|108|101|99|80|72|62|||63|58||58|59|59|59|54|54|52|52|53|53||53|55|54|53|53|54|53|52|50|51|51|||51|51|50||51|51|51|51|52|52|52|51|52|52|52|52||53|53|53|53|53|53|53|53|52|52|52|51|52||52|52|53|51|||||54|53|54|54|54|53|53|52||52|52|52||52||53|52|51|53|55||56|56|56|55|56|56||56|57|57|56|54|54|55
06816|1088701|/equities/nfc-indonesia|JKSE|2030|2150|2150|2200|2150||2150|2200|2200|2220|2230|2140|2110|2000|2050|2050|2060|2070|2070|2210|2210|2220|2230|2200||2240|1990|1930|1790|1680|1800|1905|1905|1910|1955||2100|2200|2220|2200|2170|2170||2290|2290|2400||2400|2480|2480|2630|2630|2420|2290|||2310|2300|2330|||2230|2200|2060|1685|1650|1575|1615|1600|1550|1555||1560|1540|1500|1575|1540|1555|1555|1550|1605|1720|1595|1595|1580||1585|1590|1595|1705|1700|1675|1690||1815|1725|1850|1675|1675||||1695|1700|1700||1750|1750|1880|1850|1825|1800|1800|1800|1800|1880|1850|1790|1790|1890|1900|1960|1960|1770|1770|1810|1945|2000|1690|1795|1700||1575|1575|1575|1575|1590|1590|1590|1600|1600|1700|1620|1665||1730|1730|1860|1875|||1850|1705||1800|1895|1900|1900|1900|1900|1840|1895|1895|1900||1900|1915|1915|1915|1915|1885|1850|1835|1800|1795|1770|1750|1710|1750|1750|1670|1675|1630|1710|1710|1775|1850|1890|1800|1750|1700|1755|1775|1850|1510|1570|1510|1430|1340|1330|1380|1350|1315|1160|1155|1155|1160|1160||1200|1210|1300|1395||||1400||1400|1400|1450|1465|1570|1680|1805||1810|1820|1950||1955|2100||||2250||2330|2330||||2330|2240|||2330|2300||2310||
06817|101524|/equities/nippon-indosar|JKSE|1400|1400|1420|1420|1420||1430|1400|1400|1400|1420|1420|1420|1400|1390|1390|1390|1390|1400|1400|1400|1400|1415|1415||1400|1400|1420|1410|1410|1400|1400|1440|1430|1450|1450|1450|1420|1420|1450|1385|1375|1370|1350|1370|1370|1360|1360|1340|1320|1350|1350|1355|1350|||1360|1330|1340|||1340|1345|1340|1335|1375|1400|1380|1365|1355|1350||1335|1310|1305|1300|1300|1300|1300|1300|1305|1305|1360|1310|1305|1305|1305|1300|1270|1350|1320|1320|1320|1305|1300|1265|1300|1260|1245||||1240|1235|1235|1235|1235|1245|1235|1245|1230|1240|1245|1230|1230|1235|1225|1215|1215|1225|1230|1230|1225|1230|1215|1205|1215|1215|1225|1230|1225|1240|1240|1205|1185|1180|1175|1190|1200|1195|1200|1190|1175|1185|1190|1185|1185|1190|1205|||1215|1220||1215|1225|1225|1220|1200|1215|1200|1195|1200|1220||1235|1225|1235|1230|1230|1230|1225|1225|1210|1210|1210|1230|1250|1245|1230|1215|1195|1195|1195|1195|1195|1190|1190|1190|1190|1190|1190|1185|1195|1195|1195|1195|1190|1200|1220|1220|1220|1260|1260|1250|1275|1275|1275||1275|1250|1220|1220||||1220|1225|1205|1210|1190|1200|1190|1180|1195||1190|1195|1200||1205|1210|1210|1210|1245|1230|1225|1235|1250|1250|1235|1255|1250|1275||1275|1250|1265|1260|1250|1210|1200
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|50|50|50|50|50|50|50||50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50||50|50|50|50|||||||||50||50|50|50|50|50||50||50|50|50|||50||50||||50|50|50|||50||||50|50|50||50|50|50|50|50|||50|50|50|50|50|50|50||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|||50|50|50||50|||50|50|||50|50|||50|50|50|50|50|50||50||50||50|||50|50||50
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06822|101528|/equities/nusa-raya-cipt|JKSE|346|334|358|356|356||358|354|360|358|364|362|356|356|356|358|358|374|334|350|348|354|354|362||354|358|358|360|364|362|362|354|358|338|346|344|350|364|370|374|366|370|378|374|376|378|382|380|380|378|372|380|378|||378|388|388|||392|386|402|380|378|392|368|366|366|368||368|374|362|362|364|348|360|386|398|376|380|376|378|356|334|330|316|312|314|308|310|308|302|298|304|304|298||||296|302|300|302|300|296|300|302|304|300|302|304|302|298|294|296|292|292|292|290|292|296|292|288|288|288|296|298|304|300|300|302|290|284|302|316|310|304|306|312|306|310|306|304|306|310|306|||306|306||310|306|316|316|314|314|312|320|312|306||312|314|310|308|316|324|330|334|324|340|364|364|370|374|358|358|358|348|350|348|348|348|348|348|348|344|348|348|348|350|350|350|350|344|348|358|360|372|374|368|364|346|336||338|332|326|320||||334|332|328|318|310|298|290|284|268||256|266|286||286|286|286|290|280|280|280|278|278|278|274|272|270|262||278|278|270|284|274|268|264
06823|1153026|/equities/nusantara-almazia|JKSE|306|268|288|256|191||204|218|230|240|258|260|208|155|156|151|151|157|151|154|158|165|164|||161|155|159|157||158|160|156|149|158|148|155|157|168|163|160|166|159|159|153|157|158|156|150|159|156|159|157|168|||180|155|158|||160|159|161|160|160|158|159|155|158|163||163|162|163|161|160|160|161|169|170|166|174|169|152|149|140|144|145|151|141|151|162|174|187|187|175|188|202||||216|214|228|244|202|216|232|248|266|284|304|280|252|202|151|112|112|112|118|124|123|131|131|140|131|130|136|146|140|138|138|145|155|150|161|158|169|148|159|160|172|165|170|181|190|181|194|||176|188||189|170|170|170|170|176|188|198|180|185||198|177|188|183|196|165|176|182|183|192|206|196|206|220|199|195|186|200|214|186|189|198|212||226|242|252|232|248|258|258|270|216|185|173|172|170|164|155|145|139|136|137||130|137|132|132||||138|148|159|151|135|135|134|134|125||133|121|122||131|135|124|133|143|153|164|176|189|175|180|189|195|206||206|220|236|246|264||264
06824|101529|/equities/nusantara-infr|JKSE|157|155|159|156|151||150|150|152|153|155|159|157|159|157|158|158|158|155|156|158|162|169|162||162|165|163|169|159|161|149|146|154|137|147|157|168|180|193|206|206|206|220|222|226|222|218|220|220|222|218|220|224|||224|240|228|||228|226|200|169|162|160|160|163|162|158||150|148|139|139|141|139|137|145|145|143|132|129|123|119|115|117|110|107|108|107|108|107|111|109|110|109|106||||106|109|107|104|106|106|106|104|103|104|105|105|105|104|104|104|104|104|103|103|103|103|105|102|105|105|103|105|106|104|107|108|106|106|106|108|107|109|112|112|112|112|112|113|111|113|112|||113|113||111|112|111|113|111|110|109|109|109|106||112|111|108|109|108|112|112|112|112|110|111|108|109|109|108|111|112|107|108|107|107|102|105|112|109|111|112|112|111|111|111|109|108|106|104|111|107|114|104|100|100|97|95||95|94|90|90||||90|92|90|88|88|90|90|91|90||89|88|91||92|94|96|93|90|91|97|98|99|101|103|105|106|107||111|113|113|111|113|117|117
06825|102971|/equities/nusantara-inti|JKSE|||||||||||||||316|320|314|316|322|320|300|240|228|240||236|192|202|200|199|206|153|153|164|174|178|170|163|175|188|202|216|179|177|177|186|186|180|189|188|183|183|175|173|||160|157|165|||168|179|183|167|168|176|180|177|173|170||159|165|174|177|177|190|153|153|144|145|145|149|148|147|142|143|144|144|146|142|142|144|143|141|143|145|141||||146|146|142|||152|144|144|151|146|150|150|141|148|151|147|141||149|148|140||143|150|145||149|152|143||143|147|141|142|150|151|151||154|154||153|152|152|153|157|155|||156|156||158|156|||153|154|160|160|150|150||159|154|150|150|148|149|150|148|148|139|144|147|155|166|146||150|155|145|145|141||151|147||149||147|144|154|157|147|147|147|153|162|151|162|150|146||154|144||139|143|136|144||||154|139|149|147|145|155|138|137|141||149|143|144||147|157|147|144|150|144|143|147|144|141|143|138||143||147|157|150|147|145|152|154
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|466|498|434|460|424||420|448|478|478|434|460|494|492|484|496|488|476|510|490||500|490|490||476|510|490|452|484||520||530|446||466|500|422|420|420|420|422|422|430|450|410|390|410|426|450|474|388|392|||412|412|418|||434|414|414|412|438|438|438|458|464|||472|454|||488|482|406|430|432|440|456|490|432|460|460|436|428||460|460|468|470|474||||478||||||480|480|480|440|454|452|486|486|492|464|464||496|500|470|484|520|440|438|470|470|490|500|500|505|540|520|460|480|515|550|580|484|520|555|590|630|590|500|535|570|600|610|630|530|||426|454|||||452|482|515|550|498||470||500|535|560|452|470|470|492|525|525|560|565|466|500|||505|540||540|540|540|440||440||440|460|480||480|505|540||580|600||630|||||||||||640||||640||560|560||||600|486||500|525||||560||||600||||600|600|630||675||640|535|||||
06827|1114107|/equities/nusantara-voucher|JKSE|1425|1475|1295|1250|1250||1235|1240|1245|1210||1245|1250|1245|1245|1250|1250|1215|1250|1300|1275|1175|1175|1210||1210|1165|1200|1150|1125|1150|1150|1150|1140|1150|1150|1200|1260|1280|1260|1270|1090|1050|1075|1100|1155|1225|1230|1230|1235|1185|1200|1240|1170|||1205|1205|1205|||1205|1205|1205|1110|1080|1080|1050|1020|1095|1100||1100|1060|1030|1105|1140|1125|1050|1085|1080|1000|997.5|1010|1005|1000|1035|1040|1075|1075|1075|1075||1115|1125|1090|1090|1100|1100||||1140|1140|1115|1135|1150|1155|1195|1200|1200|1190|1175|1140|1130|1090|1070|1075|1100|1095|1090|1055|1050|1065|1030|992.5|992.5|985|1000|1000|960|900|875|827.5|872.5|882.5|900|922.5|900|925|935|960|935|940|940|935|950|965|960|||1000|1015||1040|1075|1100|980|987.5|1000|972.5|962.5|947.5|940||1010|1055|1060|980|965|950|937.5|922.5|887.5|892.5|890|890|890|885|840|825|800|780|797.5|797.5|802.5|825|862.5|860|780|750|765|752.5|740|760|795|787.5|810|727.5|710|707.5|750|705|610|547.5|532.5|572.5|572.5||470|407.5|327.5|320||||300|320|322.5|345|370|397.5|425|435|432.5||420|422.5|437.5||450|377.5|342.5|360|360|370|370|367.5|395|410|440|450|425|425||455|487.5|465|497.5|470|500|535
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159|||162|164|164||||||||||||||||||174|||174||174|186|189|191|193|193||||||||||||196|||||210|200|191|191|182|172|162|||152|142|134|140|131|140||150||155|165||||175|185||198|198|168|168|158|118||126||135|||145|155|125|134|144|154|165|149|123|100|107|114|122||131|140|150||160||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|545|560|505|434|400||414|382|350|372|398|426|456|490|444|408|390|370|374|388|410|410|414|430||380|350|334|336|332|316|306|296|294|286|294|306|284|284|288|292|294|286|278|274|246|252|248|240|242|256|232|210|181|||166|167|165|||164|163|160|161|161|157|156|157|160|172||155|154|155|156|158|158|157|160|158|160|160|158|157|157|156|156|157|159|161|162|163|163|162|163|163|164|163||||164|170|170|172|183|175|188|202|186|173|174|176|171|162|160|159|159|150|153|148|151|153|156|150|152|151|153|155|156|148|151|149|148|141|138|138|143|144|147|143|142|145|147|149|147|144|146|||142|142||137|139|138|138|141|151|128|127|126|126||128|133|135|134|135|135|126|127|128|127|127|125|129|126|116|120|116|114|115|115|118|115|118|111|111|112|109|108|109|108|108|103|102|100|99|100|100|102|98|99|95|95|96||95|94|94|93||||90|89|89|89|90|90|91|90|90||89|91|90||90|88|89|90|93|95|94|96|97|95|94|94|95|94||91|88|89|89|89|87|86
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|13050|12775|12750|13175|13750||13000|13025|13275|13050|13700|14150|14550|14475|14775|15700|15500|15875|16375|15400|15775|15925|16425|16600||15925|16075|15900|16225|15825|16850|14050|14600|14800|13200|12675|13000|12800|13750|12900|13700|13800|12225|12700|13600|14000|13325|12575|12425|12900|11575|10550|10700|10675|||9850|10225|10600|||10000|9650|10225|10300|10325|10575|10825|10700|10025|10050||9850|9925|8600|7850|7875|7625|7075|7475|7350|6825|6975|6850|6700|6750|6775|6900|6775|6750|6625|6800|6750|6825|6675|6375|6175|6425|6075||||6100|6150|6175|6300|6425|6075|6100|6100|6175|6350|6200|6200|6050|5975|5950|6025|5975|5950|6075|6050|6000|6125|6200|6100|6375|6250|6175|6425|6250|6550|6200|6325|6150|6050|6500|6775|6600|6575|6650|6725|6825|6825|6925|6800|6900|6950|6950|||6925|6975||6950|7050|6950|7050|7200|6675|6725|6575|6600|6300||6750|6975|6725|6825|6825|7025|7050|7200|7100|7200|6975|7000|6700|7125|7075|7125|7100|6625|6200|6250|6500|5925|5150|4750|4780|4730|4850|4800|4840|4940|4980|5025|4950|4600|4800|4820|4960|5275|5275|5250|4850|4750|4260||3970|4260|4420|4470||||4030|4060|4160|4340|4390|4560|4850|4820|4820||4800|4820|4830||5000|5000|4830|4920|4710|4920|5100|4900|5000|5275|4920|5125|5400|4900||4930|4930|5300|5225|4780|4180|3880
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|790|815|820|815|800||800|795|780|785|800|800|805|800|820|820|825|830|810|805|815|835|845|825||810|805|800|820|815|820|835|815|785|775|750|765|760|770|780|780|790|785|795|800|800|800|810|810|800|805|795|810|805|||785|775|765|||755|775|795|775|765|775|795|825|785|795||800|800|790|810|815|810|830|820|825|805|820|845|835|825|830|850|885|885|900|910|905|910|920|890|875|880|890||||890|910|905|895|895|910|910|910|920|920|910|910|895|885|900|875|865|850|850|850|830|815|815|805|840|825|825|875|825|840|860|865|845|815|835|850|850|850|855|865|855|880|825|840|855|850|850|||850|840||825|840|850|885|845|840|870|860|855|815||835|835|825|830|840|855|845|850|840|870|865|845|825|815|825|845|835|825|820|825|805|815|845|800|830|875|875|870|890|900|930|950|965|965|970|975|990|1020|1040|1020|1010|1010|1010||1035|995|970|975||||975|940|910|875|860|820|775|740|745||745|750|755||770|770|760|765|750|750|740|720|||720|745|745|745|||730|780|750|730|720|
06832|1163264|/equities/pt-pakuan-tbk|JKSE|356|382|410|354|284||258|244|236|248|246|248|244|234|234|234|226|238|240|234|234|230|230|230||200|204|218|210|206|198|210|210|200|202|195|197|202|197|197|200|192|197|197|186|191|204|196|200|199|190|199|190|200|||196|210|210|||194|208|220|222|218|222|224|226|232|224||230|228|230|216|230|232|224|218|234|236|234|240|240|234|224|220|232|232|232|222|226|216|216|208|202|210|208||||200|202|198|202|202|202|198|198|200|202|204|200|210|214|210|212|210|210|208|198|204|204|218|200|206|204|197|210|214|228|238|244|230|214|230|244|230|240|252|270|264|260|268|268|266|252|238|||254|270||290|310|304|324|320|334|358|384|412|442||354|380|408|438|470|505|456|490|525|560|600|640|685|550|440|352|282|226|168||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|580|570|590|595|600||585|565|560|565|580|590|580|585|550|575|560|540|555|555|545|545|550|550||525|535|530|530|505|500|500|496|525|482|476|486|486|515|515|530|535|525|540|555|565|590|570|550|515|515|510|525|520|||510|515|535|||530|545|575|575|550|535|525|535|550|545||510|525|525|535|550|515|500|520|525|505|530|515|500|505|494|486|482|456|444|454|464|430|422|416|412|422|418||||414|416|416|404|400|402|406|392|394|400|400|396|382|370|354|352|344|346|354|354|354|356|346|344|354|358|370|384|376|374|374|380|350|356|382|402|402|406|408|410|410|408|420|418|422|428|416|||412|406||392|400|406|394|384|376|388|392|398|396||424|424|426|428|424|426|420|428|418|424|428|428|414|408|406|416|420|412|414|418|428|412|416|426|424|424|436|436|448|446|458|464|458|434|454|434|432|454|480|462|414|412|384||362|376|400|362||||340|342|334|326|338|334|346|360|356||350|346|352||378|360|360|338|350|376|376|378|400|424|406|414|406|392||404|380|404|416|344|328|312
06834|1155744|/equities/palma-serasih-pt|JKSE|125|125|124|125|123||125|123|125|133|137|133|140|130|125|124|123|122|115|118|115|108|100|100||100|99|102|99|97|98|100|101|99|100|100|100|100|104|104|104|101|100|106|106|110|110|110|113|113|119|116|119|119|||119|115|116|||114|115|122|121|110|110|118|105|103|106||109|110|104|107|109|101|105|105|100|103|103|100|102|99|100|100|99|100|101|102|101|99|101|101|100|100|101||||104|104|104|105|110|104|105|105|101|105|102|109|110|110|103|106|107|101|104|111|108|110|114|115|115|123|132|98|100|100|96|95|98|96|100|100|101|102|107|106|104|105|107|110|110|108|104|||109|108||107|110|113|112|111|112|118|105|103|109||115|102|104|103|105|105|108|105|102|105|100|100|106|105|108|106|103|103|104|99|95|95|98|99|95|99|96|100|100|89|95|99|96|95|102|93|100|107|115|107|103|110|107||110|110|109|109||||108|105|105|102|109|117|110|105|105||112|108|101||108|108|109|111|110|101|108|115|110|118|116|114|109|117||119|118|109|109|111|110|107
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06836|101534|/equities/pan-brothers-t|JKSE|124.815|124.815|126.194|126.884|131.711||131.021|131.021|133.09|133.78|135.159|135.159|131.711|130.332|131.021|135.848|127.573|128.263|130.332|130.332|130.332|131.021|132.401|134.469||129.642|129.642|133.78|136.538|137.228|134.469|135.848|132.401|133.09|131.711|132.401|142.055|144.813|151.709|154.467|158.605|158.605|151.709|158.605|169.638|171.017|173.776|172.397|176.534|176.534|179.292|179.292|183.43|176.534|||169.638|173.776|172.397|||169.638|172.397|179.292|180.672|266|260|250|258|258|274||266|260|220|216|220|220|228|230|224|228|228|230|234|238|242|242|242|242|248|244|244|248|228|228|228|224|222||||218|220|218|220|222|222|220|224|226|226|220|230|226|226|218|220|222|220|224|224|218|218|216|210|220|224|226|228|222|226|230|236|226|230|246|252|248|252|250|254|252|254|256|258|260|260|270|||260|266||248|250|250|244|244|246|250|248|246|246||250|250|252|242|246|248|246|252|246|248|250|252|248|252|252|256|258|276|280|280|280|282|280|272|272|284|282|286|288|284|298|258|266|258|246|252|250|264|260|260|250|240|252||264|262|242|224||||216|220|212|188|177|178|176|184|176||174|167|149||146|150|159|170|177|185|184|185|198|200|195|198|204|206||202|216|228|218|216|212|212
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06839|1057073|/equities/panca-budi-idaman|JKSE|1600|1600|1600|1615|1615||1595|1565|1535|1535|1510|1520|1530|1545|1540|1540|1520|1540|1560|1550|1575|1540|1520|1520||1465|1450|1450|1460|1490|1535|1520|1480|1485|1470|1480|1535|1500|1580|1590|1600|1615|1615|1595|1560|1550|1545|1560|1505|1535|1465|1455|1450|1420|||1435|1390|1435|||1445|1445|1440|1330|1235|1215|1200|1195|1200|1200||1190|1200|1195|1210|1190|1200|1185|1200|1190|1180|1200|1200|1145|1120|1120|1130|1135|1090|1085|1080|1105|1095|1090|1085|1090|1090|1140||||970|890|850|860|875|880|875|880|870|875|875|875|875|875|870|875|865|880|865|855|880|870|885|870|880|870|880|880|880|895|900|880|880|895|915|920|910|910|915|905|895|895|915|920|920|920|890|||880|860||860|865|870|885|900|880|880|860|880|865||880|900|915|865|860|875|880|875|880|865|870|875|875|860|850|855|860|860|860|855|865|860|865|860|870|845|845|865|860|860|845|850|875|860|915|950|960|985|950|915|915|925|910||900|910|890|900||||910|905|905|885|885|875|880|895|905||900|900|910||905|900|900|905|905|905|905|885|905|905|900|905|915|910||915|905|900|870|835|845|845
06840|943654|/equities/panca-global-s|JKSE|126|128|119||124||124|123|119|124|124|118|117|125|122||118|118|123|118|121|118|123|124||125|122|122|120|123||123|124|115|119|118|126|119|120|121|119|121|127|124|126|127|132|122|130|121|128|117|119|127|||136|146|120|||119|116|118|118|117|117|119|118|116|116||116|116|116|116|116|116|116|116|116|114|117|118|116|115|116|117||117|112|115|117|116|113|113|117|117|112||||117|117||119|119|118|119|119|119|110|111|118|115|120|120|120|116|124|126|106|106|108|110|111|113|114|114|112|114|116|113|114|116|119|127|126|125|125|123|123|121|121|122|122|120|128|131|||131|135||135|145|142|150|133|143|147|152|142|132||132||135|115|119|126|122|127|130|111|109|116|117|123|124|109|110|111|110|102|107|107|112|115|116|124|131|138|148|130|139|149|150|130||130|139|149|159|160|160|153|164|||150|160|160||||||172||184|||174|178|||190|189|||179|164|141|150|160|171|||||183|193|194||208|160|168|151|151|160|164
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|286|280|292|294|294||304|306|318|304|314|304|322|344|338|282|258|266|270|268|270|282|290|292||270|260|262|266|254|252|244|262|280|256|240|250|256|270|282|286|284|280|292|270|276|276|292|308|306|306|304|320|256|||256|274|294|||314|336|360|386|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|230|228|232|230|230||228|230|228|234|234|236|236|240|230|232|230|230|230|230|230|234|236|240||234|236|236|242|244|248|232|228|232|242|222|228|232|236|242|248|248|242|250|254|254|260|262|258|260|262|258|264|246|||246|250|258|||248|246|262|264|258|252|242|244|242|242||246|250|234|228|228|226|224|232|228|222|224|220|218|216|212|216|212|206|202|204|208|202|199|197|192|195|192||||191|192|193|193|197|191|192|187|186|190|190|189|190|193|183|182|181|180|182|183|180|178|180|175|178|179|181|185|184|186|192|193|190|186|199|204|204|204|204|206|204|206|210|210|214|210|210|||202|204||196|206|185|182|178|178|179|180|178|176||185|181|179|183|183|181|181|182|180|184|185|185|185|187|180|181|184|181|183|182|180|178|184|186|188|189|193|191|190|185|196|190|186|178|180|180|184|196|195|183|180|185|175||168|169|170|171||||164|163|162|162|167|172|172|177|176||176|178|173||181|180|175|172|171|180|184|183|189|197|187|192|194|194||192|196|210|206|194|185|198
06843|101537|/equities/panin-sekurita|JKSE|1290|1240|1250|1240|1230||1220|1230|1230|1235|1250|1245|1250|1245|1235|1260|1255|1265|1265|1285|1290|1295|1305|1280||1270|1255|1275|1310|1275|1260|1270|1270|1270|1140|1215|1305|1400|1505|1560|1660|1660|1740|1725|1420|1465|1500|1480|1530|1535|1590|1665|1605|1490|||1285|1045|1025|||1025|1045|1070|1065|1020|1025|1010|1020|1025|985||985|980|950|980|980|975|945|1000|995|975|980|905|865|845|855|840|810|800|810|815|815|805|810|800|795|810|795||||800|805|805|800|805|810|805|805|805|810|805|800|800|810|805|810|765|765|775|760|765|760|765|750|775|790|795|790|765|790|810|815|805|745|800|820|830|835|835|840|840|825|850|845|850|840|835|||835|830||825|820|805|805|805|820|815|810|805|780||805|810|815|835|845|845|855|855|860|865|875|875|870|880|865|930|995|1065|1110|1105|1130|1000|1015|935|975|900|905|895|895|905|910|915|900|870|855|865|875|910|885|805|785|800|855||745|745|740|740||||740|735|730|730|725|735|720|745|755||720|700|700||715|710|670|670|670|710|735|785|840|825|800|840|900|900||905|930|1000|945|900|785|760
06844|101536|/equities/paninvest|JKSE|805|805|805|815|815||810|810|820|830|830|825|830|840|820|820|825|820|835|830|835|830|840|845||840|830|830|835|830|845|825|820|820|805|800|835|845|855|880|900|885|860|875|885|880|890|885|895|885|890|875|885|875|||865|870|885|||855|860|915|910|905|910|835|835|830|825||840|850|815|820|815|800|790|795|790|790|775|745|730|725|725|720|715|715|700|705|710|705|700|710|700|710|680||||695|685|690|695|695|690|700|695|695|695|710|705|705|700|690|695|700|695|695|700|705|705|690|695|695|705|700|705|710|705|710|715|690|700|750|765|755|755|755|755|760|770|765|770|765|755|770|||765|760||730|745|720|720|720|720|720|715|710|705||730|725|725|730|725|725|725|725|730|740|740|735|720|740|730|720|740|740|745|750|750|735|750|760|770|770|790|785|780|790|810|775|775|760|775|785|785|820|825|825|810|825|810||790|790|795|785||||760|785|765|780|800|845|810|840|840||800|790|765||740|710|720|725|720|715|720|730|720|720|700|705|720|695||690|665|715|725|700|685|635
06845|101538|/equities/panorama-sentr|JKSE|148|149|148|146|143||141|140|142|136|144|150|143|133|129|134|127|131|136|135|133|132|129|129||127|128|128|132|125|124|133|113|110|114|122|131|140|150|151|153|152|151|154|160|162|160|157|156|153|155|156|153|150|||153|152|159|||162|167|175|170|170|170|175|174|173|179||175|173|160|163|161|142|139|149|160|171|167|124|107|102|99|99|100|97|99|102|98|91|88|89|89|88|87||||88|88|88|90|88|90|88|87|93|86|88|86|84|87|85|84|83|86|81|82|79|81|83|81|83|83|87|92|98|93|95|98|98|93|100|101|102|100|101|100|98|101|106|113|97|94|93|||87|89||82|83|82|84|82|78|80|80|81|82||84|85|87|87|86|87|88|88|88|88|90|90|90|89|90|89|89|90|89|91|91|94|101|93|94|92|94|93|94|94|96|97|94|100|94|97|99|106|103|102|95|99|90||93|99|106|113||||105|78|79|59|58|60|54|56|50||51|50|50||51|50|52|55|59|50|52|54|58|62|60|64|68|71||75|80|83|89|85|89|95
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|285|255|265|250|250||260|255|272.5|282.5|260|260|272.5|292.5|262.5|277.5|277.5||280|280|||246|246||247|242|249|249|239|242|242|245|||235||250|262.5|260|260|270|262.5|260|249|262.5|265|257.5|275|290|290|295|315|320|||297.5|297.5|297.5|||300|302.5|307.5|330|335|340|325|325|325|310||317.5|340|325|345|347.5||347.5|350|335|345|345|347.5|347.5|330|317.5|340||315|335||340|340||350|310|332.5|355||||300|282.5|302.5||325|325|325|||300|305|300|297.5|275|265|||214|224|225|220|221|220|235|235|252.5|270|||287.5|285|305||327.5||||350||320|327.5|327.5|342.5|345|360|||||||||367.5||375|335|335|337.5|340|345|347.5||355|355|345|347.5|345||345|||||||||345|||327.5|||||||||327.5||350||||||||||||||||375|||||||||||||||||||||||||||||||||||||||||
06847|101540|/equities/pelangi-indah|JKSE|138|139|138|136|139||140|139|140|140|139|142|142|140|137|141|142|144|144|148|147|149|149|149||149|149|147|149|145|145|148|142|144|141|145|155|146|146|151|153|151|149|158|163|168|168|180|193|206|183|146|145|144|||143|149|149|||144|141|143|143|144|145|146|146|146|146||145|145|143|143|145|142|142|146|144|147|147|142|138|139|138|137|137|137|139|137|140|141|140|140|139|138|137||||144|145|145|146|148|150|154|152|150|156|158|156|160|171|167|163|165|165|156|156|156|157|152|150|155|152|150|154|154|157|154|157|154|154|165|171|165|166|166|166|163|174|187|160|160|163|166|||153|164||174|174|173|174|178|181|185|186|177|180||188|197|188|193|195|200|197|196|195|195|194|194|200|199|198|204|200|214|228|193|204|214|228|244|262|280|280|300|322|346|278|270|276|254|268|288|292|254|204|174|155|164|163||159|154|154|150||||159|165|173|153|164|174|186|200|214||230|246|264||280|240|258|250|268|288|306|326|326|350|350|326|306|288||308|330|350|352|370|366|378
06848|101541|/equities/pelat-timah-nu|JKSE|1210|1205|1225|1230|1255||1185|1195|1220|1240|1280|1340|1355|1370|1355|1390|1375|1395|1410|1395|1430|1425|1500|1435||1415|1380|1360|1425|1345|1290|1260|1250|1320|1130|1210|1300|1380|1480|1585|1700|1725|1660|1780|1910|1875|1695|1695|1635|1630|1670|1600|1620|1545|||1445|1505|1575|||1500|1600|1720|1750|1710|1715|1675|1690|1630|1745||1690|1355|1085|1095|1070|1015|990|1035|1025|1020|1050|1005|895|910|915|850|845|840|830|840|805|820|770|765|755|770|775||||765|780|780|785|800|805|810|785|785|840|730|735|720|705|720|705|705|690|695|680|665|690|735|590|630|670|715|735|730|750|770|770|710|735|790|830|835|840|855|860|855|840|900|890|890|915|850|||860|875||875|865|865|885|900|900|900|910|810|805||865|865|925|805|865|930|780|625|550|540|545|585|625|500|492|505|488|492|496|500|482|476|480|482|486|484|490|484|482|492|505|505|505|490|470|484|520|555|446|430|420|432|408||406|410|412|412||||414|414|410|402|408|414|410|428|422||424|454|410||402|400|400|406|404|414|414|406|430|432|428|450|482|438||424|418|428|424|408|400|392
06849|101542|/equities/pelayaran-nasi|JKSE|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746||67.7746|67.7746|67.7746||67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.7746||||67.7746||||67.7746||67.7746||67.7746||67.7746|||67.7746|||67.7746|||||||||67.7746|67.7746|67.7746|||67.7746|||67.7746|67.7746||||67.7746|||||||||67.7746||67.7746|||||||||
06850|101253|/equities/pelayaran-nell|JKSE|140|142|139|141|140||139|141|141|139|140|141|140|140|139|140|140|140|140|138|138|140|142|143||142|142|142|141|140|142|138|138|138|139|139|138|139|139|142|142|139|138|137|139|142|140|141|140|140|140|143|141|142|||142|144|141|||143|141|143|141|141|141|141|142|143|143||143|143|142|142|143|146|146|145|142|142|142|138|137|143|135|135|133|136|141|143|138|137|136|144|134|132|133||||132|131|138|145|145|147|148|150|154||158|147||158|159|167|140|141|133|139|139|139|140|137|137|141|144|151|138|130|139|144|154|133|142|135|142|138|148|132|138|138|132|137|132|134|134|||135|135||131|131|130|131|130|132|127|130|123|123||123|129|129|125|120|121|123||123|123|131|125|127|129|129|133|133|133|131|135|138|140|139|138|138|135|137|138|138|139|140|134|142|130|135|141|140|142|144|152|133|133|142||147|146|124|133||||135||142|135|145|153|||||116|116|114||120|110|110|110|||110|115||115|120||123|131|||140|150||||
06851|1056131|/equities/pelita-samudera|JKSE|202|210|206|200|199||195|200|194|184|179|181|182|182|182|183|180|180|174|175|176|180|176|174||170|172|174|173|172|171|167|166|168|167|169|171|174|174|173|174|172|172|173|170|169|170|170|172|170|171|170|171|169|||174|171|172|||168|170|172|170|174|178|177|178|171|171||172|174|175|168|168|167|166|168|169|170|168|169|170|169|168|171|170|170|171|169|169|169|170|172|173|175|169||||169|172|174|169|173|172|173|174|172|170|171|168|164|167|168|163|163|162|169|169|164|163|160|160|160|161|160|161|163|159|163|163|161|160|163|162|162|162|164|165|164|165|165|165|165|165|165|||167|165||167|161|165|165|161|168|166|165|166|162||170|172|167|166|165|164|166|168|168|161|166|166|170|167|169|180|163|163|165|167|167|169|169|171|167|166|170|166|172|181|162|161|162|161|165|169|166|170|155|151|151|150|146||141|139|141|140||||140|140|136|135|138|139|140|141|141||137|137|139||138|137|142|137|137|141|142|143|136|132|132|140|144|144||136|137|142|145|148|137|146
06852|101250|/equities/p-graha-lestar|JKSE|214|210|200|214|230||246|264|196|202|210|212||226|222||238|234|238||236|230|240|240||242|210|224|226|228|220|206|216|232|236|236|200|200|196|198|212|185|180|190|198|197|198|204|214|226|232|224|220|236|||238|238|236|||220|236|240|256|214|222|238|191|197|208|||214|230|246|246|230|222|238|216|230|220|224|240|258|196|196|187|200|214|230|246|256|258|260|198|165|164||||174|174|174|175|||155|155|156||||154|150|156|||||||||165|165|165|165|168||165|166|176||186|199||188|200|214|214|230||180|189|180|184|195|||196|210||172|181|190|204|177|190|204|210|178|188||200|212|214|228|230|214|212|224|218|234|250||226|216||228|||228|230|230|220|220|200|200|200|190|200|202|214|220|210|214|230|246|264|282||302|302|300|300|300||||||||||298|320|320|310||||||||300|||||||||||304|294||||||||316|||
06853|101531|/equities/p-jaya-ancol|JKSE|565|580|565|575|575||575|570|575|570|580|595|580|580|570|580|565|560|550|555|560|555|565|560||545|535|535|530|530|530|525|520|520|525|525|560|575|575|575|585|585|575|575|595|580|590|585|605|605|600|600|610|600|||600|610|615|||630|660|695|670|630|630|625|625|615|640||640|640|645|630|635|635|635|650|620|620|620|595|550|545|535|530|525|520|515|515|530|505|510|510|500|494|498||||500|498|498|500|500|505|505|494|500|500|505|500|488|488|482|488|478|478|488|474|478|480|470|468|476|476|476|480|478|478|480|484|496|476|510|520|515|515|520|520|515|505|505|505|540|570|570|||585|595||535|535|530|520|530|540|540|515|520|515||525|540|530|540|540|545|550|540|535|550|555|540|540|535|535|540|530|530|530|530|540|530|530|515|520|520|535|535|520|550|545|540|530|515|535|496|500|530|545|550|520|530|535||466|460|450|434||||420|420|416|412|418|420|418|426|408||410|410|416||416|416|418|410|410|390|400|430|462|496|530|535|540|580||585|600|600|600|590|480|480
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|1635|1630|1555|1555|1525||1500|1535|1540|1535|1595|1635|1685|1705|1615|1675|1660|1675|1690|1660|1665|1710|1815|1840||1755|1775|1730|1800|1690|1655|1660|1670|1795|1635|1730|1860|1685|1810|1945|2090|2090|1985|2130|2230|2050|2070|2080|2090|2100|2070|1900|1875|1885|||1865|1845|1780|||1780|1795|1920|1770|1705|1570|1580|1610|1565|1585||1605|1665|1600|1595|1520|1395|1360|1400|1320|1280|1260|1215|1150|1175|1150|1140|1100|1025|995|1020|1005|960|935|920|895|910|890||||915|930|920|930|935|915|925|925|910|935|930|905|895|865|870|865|820|805|840|825|840|855|840|810|815|830|835|835|830|845|870|885|845|850|910|935|940|950|965|985|980|970|1000|1005|1020|1035|1040|||1015|1020||985|990|1010|985|940|925|940|940|890|910||975|1005|995|1000|1045|1070|985|1000|960|985|995|990|980|995|985|995|1005|990|1020|955|980|880|870|875|890|845|855|835|840|860|885|900|870|815|870|845|890|935|935|870|820|760|740||725|720|680|670||||640|640|610|610|620|640|645|685|665||660|655|630||670|645|645|605|600|635|655|645|685|715|705|740|775|730||695|710|760|710|570|525|515
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|270||||||||||||284|282|260|||||270||||||246|||262|250|268|284|300|298|300|300|320|338|358||358|378||398|||420|418|420|450|||474|476|||476|500|482|||490|462|490|490||||||500||505|510|430|456|488|438|470|444|374|400|430|460|454|364|364|292|290|310||330||350|374|398|418|418|448||||||||||480||480|480|||480||480|480|||486||||||490||494|496|498|476||498|||498||||||488|492|||496||505|||510|515||525|525|||||525||||||484|486|490|494|498||478|482|486||488|492|500|432|450||456|484|515|||550||550|590|484||486||490|525|550|446|478|510|458|450||||428|428||||||||||||||||||||||||||||||||||||||428||||460||
06856|101543|/equities/perdana-gapura|JKSE|70|74|70|71|68||69|67|68|67|68|69|70|66|61|62|61|61|62|62|62|63|63|63||62|62|62|64|65|63|65|61|61|59|61|65|67|70|71|71|73|78|69|74|72|73|76|74|73|72|75|78|77|||75|75|79|||81|83|85|87|93|91|79|75|68|66||64|56|55|55|54|54|53|53|53|53|53|51|51|50|50|50|51|51|50|50|50|50|50|51|50|50|50||||51|51|50|51|50|51|50|50|50|50|51|50|50|51|51|52|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|51|51|||50|51||50|50|50|50|50|51|50|50|51|50||50|51|51|50|50|51|52|52|52|51|50|50|52|52|51|52|52|51|51|51|51|51|51|52|54|54|57|61|52|51|50|51|51|50|50|50|51|51|51|50|50|51|50||51|51|50|51||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|51|51|50|50|50
06857|101544|/equities/perdana-karya|JKSE|51|53|55|53|52||52|51|52|52|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|52|54|55|55|56|53|55|54|57|57|56|58|57|57|55|55|56|||54|56|56|||54|54|57|58|55|55|55|55|54|55||58|56|56|50|50|51|51|51|52|50|50|51|51|51|50|50|50|50|50|50|50|52|52|52|50|50|||||50|50|50|50|51|50|50|50|50|50|50|51|52|55|50|50|50|||50|50||50|||50|50|50||||50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|||50|||50|50|50|50|50|50|50|50|50|50||51|50|50|50|50|50|50|51|54|52|50|50|50|50|50|50||50|50|50|50||50|50|||50|50||50|50||50|50|50|50|50|50|50|50|50||||50||50|50|||||50||50|50|50|50||50||||50||50||||50||||50||50|50|50|50||50|50|50|50|50||50
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|171|170|171|172|170||173|173|179|182|183|182|180|182|177|177|175|186|184|184|184|183|188|187||185|184|185|189|182|187|193|188|170|163|175|188|198|202|204|208|208|206|208|208|214|216|212|216|210|210|208|212|210|||206|212|220|||214|218|230|228|216|212|216|220|220|220||222|226|222|212|226|242|228|244|250|250|264|282|286|302|298|320|344|368|376|350|374|370|380|386|370|344|276||||256|270|276|274|262|234|232|240|240|244|240|228|224|222|224|222|224|222|222|222|226|224|224|222|230|228|238|238|238|232|236|236|226|224|240|246|246|246|248|252|244|244|254|252|256|258|258|||258|258||256|238|234|230|226|226|226|220|234|248||266|268|270|268|270|272|274|284|272|274|276|268|268|270|270|272|270|270|268|268|268|266|270|272|264|264|270|272|274|274|280|280|278|278|274|278|286|278|286|278|282|284|278||278|284|288|256||||246|256|250|240|252|252|254|254|258||264|220|214||224|220|220|220|218|222|222|218|226|228|228|222|226|224||216|216|216|204|208|202|212
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1405|1385|1390|1410|1410||1385|1375|1410|1400|1425|1465|1470|1460|1440|1455|1425|1450|1455|1450|1450|1465|1505|1520||1420|1405|1430|1495|1475|1460|1485|1470|1455|1345|1390|1485|1535|1620|1680|1765|1735|1705|1795|1775|1810|1615|1610|1625|1640|1570|1560|1600|1540|||1655|1725|1770|||1650|1680|1795|1790|1790|1810|1790|1715|1655|1670||1690|1465|1450|1455|1440|1390|1390|1490|1430|1415|1440|1425|1405|1355|1365|1270|1215|1180|1175|1205|1175|1125|1100|1080|1050|1075|1060||||1075|1105|1065|1060|1060|1045|1065|1030|1035|1065|1035|1000|980|980|975|970|930|920|955|925|955|970|995|960|1005|1020|1010|1040|1050|1085|1105|1145|1105|1045|1120|1180|1230|1290|1310|1330|1285|1255|1325|1315|1315|1340|1315|||1305|1245||1230|1235|1220|1210|1210|1210|1235|1235|1205|1200||1265|1230|1220|1230|1220|1245|1220|1155|1140|1160|1160|1155|1165|1160|1135|1160|1170|1140|1135|1110|1125|1135|1135|1150|1135|1090|1130|1095|1060|1080|1110|1125|1120|995|1045|1030|1040|1095|1110|1030|955|970|885||860|885|885|890||||830|840|835|790|810|855|855|895|860||815|815|820||855|790|780|785|770|770|765|765|805|835|805|840|900|830||835|855|915|895|800|800|735
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|1400|1435|1480|1505|1500||1370|1360|1355|1320|1325|1325|1340|1355|1325|1360|1360|1300|1290|1285|1310|1315|1370|1345||1340|1360|1370|1320|1320|1300|1305|1320|1395|1335|1320|1340|1260|1275|1275|1330|1275|1265|1285|1345|1370|1385|1400|1450|1470|1450|1400|1405|1420|||1375|1335|1360|||1295|1285|1315|1270|1265|1285|1245|1245|1215|1215||1235|1245|1205|1240|1210|1210|1190|1170|1095|1095|1140|1135|1125|1100|1090|1100|1090|1090|1070|1035|1010|1000|1005|990|955|980|955||||980|965|935|920|945|925|930|925|930|950|950|955|940|920|915|915|915|920|955|905|895|900|925|885|935|960|995|1015|1000|980|985|990|940|895|960|1005|1030|1040|1050|1055|1000|980|980|965|975|955|955|||985|985||995|1005|990|1005|1005|995|980|970|985|970||990|990|965|1005|995|1015|1000|1005|990|945|940|940|890|875|845|870|870|870|890|860|870|845|830|810|825|825|860|875|865|820|835|835|825|790|795|790|835|870|820|775|765|785|735||690|710|715|720||||710|745|725|725|690|730|725|775|730||705|695|690||710|675|675|610|615|635|645|690|740|755|735|775|820|825||850|830|890|830|800|785|785
06861|101546|/equities/petrosea-tbk|JKSE|1860|1850|1830|1840|1820||1795|1800|1820|1805|1830|1825|1810|1840|1840|1845|1835|1805|1845|1795|1800|1820|1845|1845||1840|1820|1810|1865|1845|1835|1850|1795|1785|1725|1700|1775|1830|1825|1925|1950|1925|1915|1975|2010|2050|2070|2020|2080|1985|1950|1945|1980|1980|||1930|1975|1975|||1925|1985|2100|2100|2100|2130|2100|2130|2120|2090||2100|2050|2050|2070|2090|2120|2000|1950|1935|1925|1910|1905|1845|1835|1785|1775|1765|1755|1795|1775|1730|1710|1700|1690|1670|1700|1690||||1700|1710|1695|1685|1700|1690|1700|1705|1710|1730|1710|1710|1685|1675|1640|1635|1610|1590|1610|1610|1610|1605|1640|1520|1575|1620|1670|1700|1720|1705|1720|1730|1700|1600|1720|1790|1800|1810|1855|1900|1890|1900|1970|1980|2000|1995|1930|||1935|1865||1880|1900|1930|1945|1935|1915|1920|1865|1855|1835||1970|1910|1920|1905|1895|1915|1800|1790|1800|1725|1675|1625|1610|1625|1460|1465|1410|1375|1355|1355|1350|1355|1320|1325|1330|1330|1355|1345|1360|1370|1325|1300|1300|1280|1285|1280|1270|1300|1300|1275|1270|1270|1245||1220|1205|1215|1220||||1215|1215|1205|1220|1245|1245|1265|1285|1240||1220|1230|1220||1255|1220|1220|1205|1215|1275|1315|1410|1435|1425|1400|1385|1425|1440||1365|1335|1335|1355|1300|1200|1175
06862|1116267|/equities/phapros|JKSE|1280|1290|1300|1300|1300||1265|1265|1290|1290|1290|1315|1340|1365|1335|1375|1380|1400|1415|1405|1430|1430|1495|1440||1450|1395|1440|1400|1380|1350|1375|1295|1250|1200|1240|1330|1425|1530|1640|1760|1740|1850|1985|2130|2290|2460|2640|2490|1995|1885|1900|1985|1740|||1695|1695|1670|||1675|1700|1785|1805|1830|1875|1800|1850|1820|1955||2100|2090|1675|1660|1700|1575|1550|1595|1595|1590|1590|1585|1580|1590|1580|1605|1605|1580|1580|1580|1600|1520|1505|1510|1490|1525|1500||||1530|1555|1585|1570|1630|1660|1655|1640|1640|1630|1580|1580|1515|1520|1535|1515|1515|1460|1520|1335|1430|1525|1460|1170|1225|1225|1310|1370|1360|1415|1410|1440|1400|1395|1500|1515|1520|1575|1505|1560|1560|1590|1705|1745|1765|1790|1805|||1795|1810||1850|1815|1805|1905|1955|1910|1780|1735|1390|1360||1455|1435|1540|1655|1775|1905|1525|1220|1120|1130|1140|1135|1155|1125|1140|1180|1105|1145|1230|1320|1300|1305|1310|1285|1290|1125|1140|1110|1095|1060|1015|1030|1035|1000|1030|1045|1120|1160|1045|1015|1065|1020|1010||1010|1015|1015|1010||||1005|1000|1025|1035|1010|1010|1040|1070|1070||995|990|985||980|965|975|960|910|955|950|935|935|950|960|960|960|945||945|940|940|940|975|965|985
06863|101254|/equities/pikko-land-dev|JKSE|54|54|53|52|54||53|52|53|53|53|53|53|54|53|52|52|52|52|53|53|53|51|52||52|52|51|51|52|51|52|51|50|50|52|51|52|51|52|51|51|51|52|52|51|52|53|53|52|51|51|51|52|||51|53|55|||54|54|57|57|57|57|57|60|59|57||55|55|54|53|53|53|51|54|54|55|54|51|51|52|51|53|53|53|54|54|54|55|52|53|53|53|54||||54|57|54|55|58|58|56|54|55|58|60|53|52|52|53|50||50|51|51|50|51|50|50|51|50|50|51||50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|51|50|50|50|51|50|50|50|51|50|50|50|50|50|50|51|50|51|50|50|50|50|50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|51|51|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1100|1100|1090|1090|1090||1095|1065|1045|1045|1060|1060|1060|1100|1050|1050|1050|1060|1060|1060|1050|1050|1030|1000||1050|1080|1080|1075|1080|1075|1065|1065|1040|1040|1045|1040|1000|1010|1045|1005|1000|1035|1035|1035|1000|1005|930|960|1000|1045|1120|900|840|||800|800|700|||670|655|650|630|600|615|610|580|575|570||600|600|600|580|620|570|610|595|590|600|615|600|605|610|595|600|600|600|615|625|585|615|605|605|605|590|595||||610|580|610|610|610|610|610|605|600|600|610|610|610|585|570|565|575|545|575|555|545|540|545|575|565|595|595|570|565|535|510|515|494|458|482|484|510|540|570|486|390|312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06865|101255|/equities/pioneerindo-go|JKSE|5200|5050|5000|4550|4500||4410|4310|4250|4170|4100|4050|4000|3900|3850|3770|3710|3650|3650|3580|3510|3500|3460|3410||3350|3350|3550|3550|3500|3450|3400|3350|3350|3320|3250|3200|3150|3050|3000|2950|2900|2850|2850|2800|2750|2700|2650|2700|2790|3000|3220|3460|3710|||3710|||||||||||||3980|4240|||4240|4550|4550|||||||||||||||||||||4790|4800|||||||||4800|4800|4900|||||||||||4680|4680|4700|4740|4740|4750|4750||4800|4900|4830|4930|4940|4950|4930|4950|4950||4950|5000|5050|5125|5150|5100||||5100|5150|5150|||||||||5275|||5300|||5300||5200||5100|||5000|4100||4000|3750||3500|||||||3250|3490||||3500|||||||||||||||3650||||3620|||||3700||||||3620|3630||||||||3900|3900||||||4000|4240||||||||||||||||
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|44|44|45|44|48||47|52|57|63|70|77|85|80|88|97|107|118|109|121|134|148|164|||182|168|156|146|133|133|133|121|110|100|93|93|94|98|99|100|100|99|90|96|98|100|104|106|103|107|107|112|103|||100|107|109|||107|108|110|108|111|115|116|117|117|120||125|127|126|125|130|130|127|135|138|133|121|110|115|114|120|125|133|141|140|155|172|174|193|214|224|242|244||||264|284|280|278|286|280|286|284|280|266|246|240|250|258|266|264|240|234|236|232|212|193|189|180|183|167|170|162|148|135|123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06867|101256|/equities/plaza-indonesi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||2450|2450|2550|2550|2450|2450|||2450||2550|||2500|2500|2500|2600|2520|2500|2460||2460|2510||2510|2510|2500|2600|2500|2490|2500|2500|2490|2470|2490|2490|2500|2570|2600|||2490|2500||2500|2500||2590|2590|2490|2490||||2500|2500|2500|2530|2490|2490|2490||2490|2500|2510|2600|2600|2600||2510|2500|2490||||2500|2550|2740|2500|2500||2500|2400||2500|2390|2390||2500|2500|2500|2500|2500|2480|2490|2400|2400|2410|2500||2550|||2410|||2550|2550||2450||2400||2420|2520|2700||2700|2420|2300|2300||2390|2390|2390|2420|2420|2400|2390|2400|2400|2360|2360|2500|2500|2520|2460|2640|2830|2330|2330|2320|2310||2300|2350|2350|2350|2310|2310|2310|2350|2350|2350|2310|2300|2350|2350|2320|2180||2200|2190|2200|2200||||2140|2150|2190|2290|2200|2300|2300|2300|2280||2330|2320|2420||2300|2300|2450|2450|2510|2600|2700|2800|2640|2600|2480|2590|2590|2560||2400|2400|2400|2400|2500|2600|2710
06869|1117907|/equities/pollux-investasi|JKSE|845|830|830|830|830||820|825|810|810|810|785|810|810|810|795|820|820|810|820|815|795|800|815||800|800|825|805|820|815|795|835|825|835|835|840|825|790|835|835|830|830|835|825|825|810|835|825|845|825|840|840|825|||800|820|810|||840|820|830|850|855|860|840|840|850|835||835|825|830|860|865|925|990|970|985|990|995|990|1000|1000|1000|1005|990|975|995|995|995|1000|1015|1005|1000|1005|1005||||1015|1005|1025|1015|1005|1005|1005|1000|1000|1010|1000|1000|995|995|1065|995|995|1040|1050|1040|1040|1010|1010|1015|1020|1020|1010|1085|1070|1055|1115|1050|945|990|1015|985|990|965|1035|1025|1095|1100|1065|1075|1070|1015|1025|||1010|995||1065|1145|1210|1080|1160|1245|1250|1180|1170|1080||1140|1080|1160|1155|1140|1155|1170|1165|1170|1165||1185|1145|1170|1175|1185|1145||1170|1190|1165|1175|1215|1160|1200|1165|1200|1170|1185|1200|1065|975|960|960|965|920|935|920|930|930|985|955|980||1050|1015|1005|1035||||1095|1090|1090|1100|1020|1070|1070|1065|1145||1230|1135|1095||1155|1165||1180|1120|1125|1195||1095|1145|1105|1175|945|995||1040|990|1010|1030|1040|1000|1025
06870|1088678|/equities/pollux-properti|JKSE|5425|5725|5875|5700|5900||5025|4960|5150|5150|5125|4640|4320|3750|3820|3830|3700|3690|3680|3780|3790|3950|3920|3970||3990|3890|4040|3770|3850|3860|3910|3930|4000|3950|3960|4000|4000|4100|4180|4140|4060|4280|4250|4150|4300|4330|4360|4290|4290|4190|4340|4350|4450|||4490|4590|4700|||4710|4710|4670|4670|4980|5000|4980|5350|5750|4610||4750|4760|4750|4900|4780|4730|4510|4720|4680|4700|4720|4750|4690|4790|4700|4750|4680|4790|4780|5025|4430|4710|5000|5125|4980|5250|5625||||6025|6475|5400|4330|4550|4890|5250|5525|5575|5900|6325|6775|7275|7800|8375|9000|9675||||||||||||10150||9100|7975|6650|5550|5450|4360|3660|3660|3700|3710|3600|3630|3810|3750|3800|3800|3790|||3760|3770||3830|3900|3780|3950|3850|3660|3830|3610|3840|4010||4190|4110|4380|4390|4390|4400|4400|4400|4480|4430|4500|4710|4750|5100|5400|5375|5350|5500|5450|5825|5975|5575|5900|6075|6175|5950|6175|6175|6150|6400|6325|6600|6475|6425|6450|6925|7000|7300|7375|7125|7550|7500|7850||7825|8400|7575|8125||||8725|9375|9075|9075|8675|8125|8150|7850|6950||6125|5800|5125||4740|4750|5100|5475|5875|6300|6325|6800|6825|7250|6350|6825|7325|7850||8425|8375|9000|9225|8800|9450|10150
06871|101548|/equities/polychem-indon|JKSE|188|193|199|195|188||188|192|175|174|173|175|177|174|177|179|172|172|176|174|175|174|179|181||175|170|175|181|181|170|167|161|157|149|157|168|176|187|198|210|194|196|208|212|218|218|220|228|242|199|200|206|218|||234|250|264|||244|181|178|157|157|155|154|155|154|153||156|156|158|158|151|150|148|159|155|151|151|153|145|148|148|145|142|142|143|143|144|145|144|145|150|141|142||||134|134|135|138|140|139|142|143|143|140|142|141|140|141|133|125|120|119|121|122|119|117|116|117|117|120|116|119|116|119|120|122|118|120|129|130|124|126|123|126|123|123|122|113|112|113|107|||107|106||108|105|105|105|106|106|109|106|105|107||115|123|121|119|117|102|104|104|102|105|104|105|102|106|103|102|105|104|106|104|101|101|101|102|101|102|108|104|106|105|106|112|110|103|101|99|100|107|106|100|99|94|94||91|94|90|92||||83|80|81|81|86|89|93|98|98||100|100|99||101|99|98|98|98|99|99|99|102|101|101|100|104|102||105|100|105|110|103|100|97
06872|1097904|/equities/pool-advista-finance|JKSE|152|152|150|152|140||137|143|137|140|140|141|139|141|140|148|156|152|152|148|144|154|163|175||188|202|216|179|133|99|74|79|84|90|96|103|110|118|126|110|118|126|135|145|155|166|163|173|186|200|214|230|||||||||||||||||246|||183|136|101|75|56|52|54|57|61|53|54|52|51|50|51|50|50|50|52|54|54|53|54|53|54|54|54||||54|54|54|53|55|54|54|54|54|54|53|53|52|53|51|52|52|52|50|51||51|50|51||51|50|51|50|51|51|50|50|50|50|51|50|51|51|51|50|50|50|50|51|51|51|||52|51||50|51|52|51|51|51|51|51|51|50||51|53|52|51|52|50|52|53|52|53|53|53|53|53|51|54|52|54|56|56|52|53|53|52|51|51|52|51|53|53|52|52|55|55|57|54|54|54|55|55|55|55|56||54|58|62|64||||68|73|73|59|60|64|68|73|74||79|84|77||82|81|85|87|72|54|54|55|55|55|56|55|52|52||52|53|54|55|55|54|50
06873|101257|/equities/pool-advista-i|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50||50|50||50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06874|1055263|/equities/pembangunan-perumahan|JKSE|220|220|224|220|214||212|206|208|210|216|218|220|226|218|224|224|226|226|228|222|224|232|224||220|222|216|228|214|204|204|202|210|198|202|216|210|224|240|256|252|254|272|278|278|278|276|280|276|278|266|266|272|||262|276|278|||274|274|290|286|284|266|256|258|258|258||260|266|260|268|246|232|228|242|242|242|252|222|218|208|202|202|208|194|193|195|202|186|182|184|178|185|172||||176|181|184|189|189|181|183|186|168|169|177|181|194|144|143|143|141|141|139|136|136|133|136|133|141|142|147|152|152|157|161|158|153|149|160|165|166|168|171|174|174|173|177|180|171|172|172|||176|178||177|178|179|179|172|174|178|176|168|163||174|180|182|183|190|196|195|195|202|204|200|200|195|197|196|198|199|197|199|200|195|191|190|194|198|198|198|196|199|202|206|210|200|184|183|183|196|210|212|216|212|214|204||196|196|196|195||||188|183|178|168|158|162|152|153|147||146|138|136||136|129|128|125|126|130|130|128|133|135|128|130|131|127||124|126|135|129|110|108|96
06875|953597|/equities/pp-properti-tbk-pt|JKSE|79|80|80|81|79||77|76|77|78|80|81|83|87|82|79|77|78|78|79|80|80|82|82||79|80|80|81|77|76|75|74|75|71|76|81|80|85|91|95|94|93|100|103|102|105|98|99|101|100|98|99|93|||94|101|101|||103|108|116|115|115|112|113|116|115|116||117|119|105|108|109|100|92|98|98|102|94|70|67|53|52|51|53|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|51|51||50|51|50|51|51|50|50|50|50|51|51|52|53|52||52|54|58|50|50|50|50
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|262|280|280|280|278||262|262|280|278|278|278|270|282|288|276|270|260|260|276|276|278|272|272||290|300|300|310|280|280|280|250|248|236|240|242|242|246|246|258|256|258|244|242|242|240|254|250|252|250|238|238|242|||250|246|260|||240|230|230|238|250|240|246|232|244|250||226|240|224|224|214|224|218|224|220|226|218|226|226|232|232|238|238|234|242|240|220|232|222|214|226|236|218||||226|224|226|226|238|238|240|252|254|256|260|260|260|260|260|260|254|254|272|284|290|306|300|300|298|298|298|284|280|280|260|234|230|234|250|258|268|268|266|276|270|272|292|288|300|302|302|||302|314||334|340|338|358|360|372|372|370|366|354||366|370|394|420|368|352|366|322|344|368|368|394|420|404|324|260|208|155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06877|101258|/equities/prasidha-aneka|JKSE|145|141|147|148|142||137|138|136|133|117|115|111|111|118|116|117|118|112|113|114|109|112|120||107|98|102|102|105|112|105|108|97|103|103|108|111||113|116|115|118|110|117|113|118|116|115|122|130|130|127|130||||130|130|||121|129|120|121|127|128|121|130|126|122||122||125|125|123|120|116|118|114|111|103|107|107|111||111|111|110|110|112|112|109|111|109|109|105|100||||101|101|100|100|106|107|113|113|111|115|123|132|98|105||105||103||107|112|103|103||||103|101||105||112|||103||106|110|108|114||115|111||||101|||100|102||106|113|111|113|113|108|113|100|||||||||||100||99|104|110||||113|113|114|119||127|136||||||||132|128|120|128|128|127|111|114|114||115|114|114|114|||122|112|120||||129|113|118|126|124|126|135|130|131||129|117|114||115|123|118||126|118|126|120|113|106||111|111|116||||123||123|117|124
06878|1096064|/equities/pratama-abadi-nusa|JKSE|7.531|7.389|7.034|7.531|7.46||7.531|7.46|7.46|7.531|7.957|7.389|7.389|7.389|7.531|7.602|7.531|7.531|7.531|7.46|7.957|8.526|7.389|7.744||7.886|7.815|8.028|8.028|8.17|8.455|8.384|8.81|7.389|7.531|7.673|7.815|7.531|7.531|7.46|7.957|8.312|8.384|8.099|8.241|8.099|8.099|8.028|7.957|7.957|8.028|8.099|8.099|8.241|||8.241|7.744|7.602|||8.028|8.099|8.17|8.312|8.455|7.815|7.957|8.241|7.815|7.815|||7.815|7.957|7.957|8.099|7.957|8.099|7.957|7.886|7.815|7.815|7.815|7.957|7.815|7.815|7.886|7.886|7.886|7.886|7.815|7.602|7.531|7.602|7.673|7.531|7.531|7.46||||7.46|||7.176|||7.318|7.318|7.105||7.389|7.247|7.105|7.105|7.105|7.247||7.389|||7.389|7.389|7.673|6.323|6.465|6.039|6.039|5.613|5.968|6.11|6.465|6.465|6.892||6.892|7.318|6.749|6.963|6.963|7.247|6.892|6.892|7.105|6.252|5.684|5.684|5.115|||5.4|4.973||4.973|4.76|4.476|4.263|3.979|3.979|56|59|55|58||58|58|60|58|58|59|60|62|59|60|60|63|60|59|61|61|60|60|64|64|60|59|59|58|59|62|62|60|61|64|57|61|65|68|70|70|65|68|70|70|70|71|70||72|71|75|69|||||74|69|62|61|65|65|69|69||71|70|70||69|70|70|70|71|70|70|70|74|72|76|72|76|70||75|75|73|73|78|75|75
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|1545|1545|1555|1560|1575||1575|1595|1615|1680|1785|1885|1945|1975|1925|1995|2000|1855|1765|1635|1655|1685|1620|1565||1495|1505|1365|1325|1275|1265|1290|1290|1300|1255|1300|1265|1230|1255|1275|1325|1385|1285|1345|1330|1300|1230|1195|1220|1245|1240|1230|1155|1105|||1075|1095|1120|||1070|1105|1125|1105|1110|1115|1115|1175|1165|1100||1095|1100|1070|1090|1120|1135|1100|1100|1110|1115|1160|1145|1165|1195|1195|1245|1305|1365|1370|1230|1215|1225|1230|1230|1150|1150|1175||||1250|1340|1330|1325|1355|1390|1430|1455|1470|1500|1500|1400|1400|1385|1440|1425|1370|1315|1345|1315|1330|1280|1205|1140|1175|1165|1195|1180|1155|1145|1165|1175|1155|1100|1175|1210|1195|1175|1260|1250|1310|1405|1510|1620|1625|1580|1555|||1525|1585||1615|1635|1625|1710|1645|1640|1680|1615|1655|1560||1585|1525|1555|1560|1495|1530|1530|1550|1585|1535|1495|1490|1400|1310|1120|1075|1075|1075|1075|1065|1075|1060|1060|1035|1015|1075|1055|990|920|905|905|930|985|950|930|925|930|940|945|930|955|870|850||815|785|775|775||||785|810|805|790|810|825|850|870|785||800|780|770||755|665|650|625|660|690|700|700|700|750|750|605||610||610|605||605||605|605
06880|101550|/equities/prima-alloy-st|JKSE|153|148|139|148|150||152|152|158|169|160|160|158|150|155|149|142|145|145|155|156|156|154|151||152|155|158|148|158|150|145|140|145|145|152|163|164|159|159|156|167|147|157|140|137|130|130|135|130|123|123|131|118|||122|122|122|||128|123|131|122|122|124|124|120|126|125||127|121|130|124|120|124|125|126|125|126|124|120|120|125|122|121|121|121||121|121|113|119|121|112|112|||||120|111|111|115|118|110|115|114|114|113|112|115|119|113|120|115|112|118|109|111|108|110|116|116|124|117|125|124|121|128|121|129|118|125|125|125|124|117|121|123|127|123|125|126|125|122||||116|121||125|134|138|122|104||109|109|115|118||119|124|108|108|116|120|128|137|141|119|127|111|111|108|114|114|114|119|127|136||146||143|142|152|160|161|162|164|166||||178|||180|170|170|170|165|159||150|157|147|157|||||168|160|157|147|157||158|155||156||157||||158|156||158|149|150|140|150|150|150|156|152||163|164|169|160|167|161|162
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|268|278|270|282|290||282|284|300|314|320|320|316|338|340|348|350|348|344|352|370|372|360|376||374|380|376|376|390|336|360|386|414|444|476|510|545|585|468|382|388|372|394|420|450|476|400|410|434|466|500|486|520|||555|595|635|||665|710|760|815|730|585|610|655|700|750||755|605|486|390|410|440|440|442|450|400|422|450|474|460|494|530|565|605|650|525|420|448|406|332|354|290|232||||248|248|244|260|274|294|294|316|338|362|362|292|||312|312|308|328|346|372|400|424|422|||348|348|298||320|320|320|342|||366||||348||348|374||||374||||||374|374|378|368|350|370|336|360||386||414|362|380|352|282|226|218|210|||210|210|200||||||||214|212||216||214||216|214||216|212|||216|216|212|216|208|208|193|204|218||218|218||218||||218|206|220|216|220|220||220|218||214|214|220||216|220||220||218|218|218|222|224|224|232|232|226||228|222|222|238|240|244|244
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|95|98|98|99|99||99|102|105|104|105|108|109|110|110|111|111|111|110|110|110|111|115|120||120|120|120|117|117|118|116|111|109|106|107|108|113|125|138|153|141|129|132|131|132|134|148|164|158|151|150|152|153|||152|156|159|||158|163|166|166|167|169|168|169|170|170||167|172|175|176|179|178|178|185|188|186|200|198|220|244|270|300|298|290|292|296|298|306|310|302|300|312|300||||304|300|274|272|276|306|338|374|366|368|338|310|290|292|294|302|306|290|298|296|282|270|264|252|260|246|232|234|236|240|244|222|220|212|234|234|236|240|234|226|214|202|204|204|200|202|204|||198|199||193|194|193|192|198|199|199|200|200|192||196|188|180|181|172|160|146|133|121||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50||50|50|50|50|50|50||50|50||50|50|50|50|50||50|50|50|50|50||50|50|50|50||50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50|50|50|50||50|50|||||50|50||50|50|||50||50|50||50|50||50||50||50|||50||50|50||50|50|50|50||50|50||||50|50||50|50||50|50|50||||||50|50|50|||50|50|||||50|||50|50|50||50|50||||50||50|50||50||||50|50|50|50|50||50||50|50|50|50||50|50|50|50|50|50|50|50|50|||50|||||||50|50|50|50|50|||50||50|||||||50|50||||50||50|50|50|||||50|50|50||
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|3700|3620|3690|3800|3400||3310|3380|3310|3400|3330|3370|3390|3340|3300|3360|3370|3370|3390|3400|3400|3350|3350|3350||3350|3370|3360|3400|3400|3390|3380|3390|3370|3370|3350|3400|3340|3370|3380|3400|3390|3370|3340|3310|3270|3300|3370|3400|3390|3350|3390|3400|3400|||3250|3490|3500|||3500|3480|3460|3550|3550|3600|3630|3640|3640|3550||3520|3540|3540|3500|3480|3400|3350|3350|3330|3340|3350|3230|3200|3160|3160|3150|3150|3090|3100|3130|3210|3140|3050|2940|2900|2900|2800||||2760|2820|2790|2800|2850|2900|2880|2990|2860|2900|2900|2830|2830|2820|2800|2800|2740|2730|2710|2780|2910|2900|2950|2940|2940|2970|2980|2970|2970|2990|2980|2990|2960|2990|2990|3000|2990|2990|3000|3100|3070|3100|3100|3100|3110|3070|3200||||3000||3030|3030|3000|3010|3010|3000|3010|3010||3050||3100|3100|3100|3110|3100|3050|3060|3040|3000|3000|3020|3070|3100|3160|3200|3340|3340|3260|3260|3140|3140|3190|3120|3140|3170|3180|3180|3200||3140|3140|3170|3120|3140|3150|3150|3170|3180|3160|3130|3130|3140|3130||3130|3150|3150|3150||||3200|3200|3200|3160|3180|3190|3200|3160|3190||3380|3400|3310||3540|3440|3500|3340|3320|3300|3150|3100|3220|3190|3210|3350|3310|3550||3550|3550|3350|3100|3070|3000|3150
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|74.975|74.975||71.07|75.756|||75.756|76.147|76.147|73.023|76.147|76.928|77.709|76.537|82.004|72.632|77.709|65.994|65.994||68.727|65.994|67.946||68.337|73.413|71.851|71.851|64.041|64.041|67.946||68.337|59.355|59.355|59.746|63.651|67.556|71.461|76.537|63.26|66.775|66.775|69.118|74.194|79.661||70.68|70.68|71.07|71.07|67.556|70.289|||||71.851|||||73.023|73.413||73.023|||376|376||358|368|366||392|420|||||428||||||||||||430||430|430||||||348|||||||||||||358||||||||370||||340|338|350|376||||378|370|386|338|276|294|312|332|346|364|368|390||398|||||||||||398|400||430||||350|||||350|350|370|380|||||||||||||||388||360||384||364|390|404||340|340|360|||386|318||340||340|340||340||||360|380|334|350|360|360|370|384|||||||386|396|320|320|340||||||||280|||280|||||280|
06887|101259|/equities/provident-agro|JKSE|334|330|334|350|344||326|326|326|326|328|334|332|332|328|330|326|326|328|324|330|328|336|330||334|332|328|330|332|326|322|330|330|308|300|322|328|336|346|352|348|344|344|352|352|356|354|356|360|364|350|360|360|||344|362|370|||350|334|332|324|326|328|324|326|328|328||342|334|320|320|318|316|318|310|304|306|310|310|310|312|310|312|312|312|314|316|316|312|316|306|326|350|348||||354|380|310|280|274|276|266|270|272|276|274|264|278|274|280|274|268|264|258|260|244|244|254|258|260|260|260|268|266|258|252|256|270|252|270|282|284|282|282|290|280|280|290|294|290|290|296|||292|300||286|290|306|280|266|260|264|246|236|240||240|240|234|238|199|190|187|196|198|187|186|185|190|191|195|195|200|188|200|191|191|184|191|195|197||195|197|195|190|200|190|177|186|190|200|199|200|200|200|202|185|187||200|199|171|183||||196|198|171|170|||180|180|||||180||186||||186||186|186|200||192|192|192|206|||220|220|236||198|198
06888|101588|/equities/star-petrochem|JKSE|105|104|105|103|101||96|94|93|90|85|82|84|82|82|84|86|82|88|89|95|93|93|93||96|92|96|96|90|90|91|92|93|97|96|98|99|98|97|98|99|98|100|93|100|95|95|101|101|108|107|108|106|||106|107|107|||105|101|102|109|111|111|110|100|100|106||111|111|110|112|113|110|112|112|109|110|113|114|116|114|114|102|107|103|110|111|116|118|109|117|109|117|119||||124|128|127|127|130|128|129|130|128|128|125|124|124|130|128|129|129|129|131|129|121|126|125|127|127|129|131|132|131|132|133|128|128|127|129|130|126|134|||137|131|130|130|139||139||||139||140|150|140|141||147|137|145|135|131||140|130|122|119|121|130|130|130|123|130|130|129|129|127|133|125|134||140|138|138||140|135|135|133|135|135|135|136|136|137|137|137|137|137||137|138|138|138|138|138|||138|138|||||138|138|138|138|138|138|133|135|139||139|139|138||138|138|138|138|138|138|138|138|138|138|138|137|138|138||138|138|138|139|139|139|140
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|64|61|63|61|63||63|67|71|59|57|59|59|60|57|57|56|56|57|57|56|60|62|62||62|61|57|57|56|56|56|57|59|57|58|57|59|63|66|70|64|64|63|67|56|57|57|57|58|60|62|57|61|||65|69|74|||79|63|56|54|53|53|53|53|53|54||54|55|51|52|51|52|53|52|53|51|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|50||||50|50|50|50|50|50|50|50|50|50|51|51|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|51||51|51|51|51|51|52|52|52|55|59|63|67|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50||50||50||50|50|50||50|50|50|51|50|50|50
06890|1075239|/equities/pt-dafam-property|JKSE|172|182|178|169|175||181|184|192|206|200|200|200|198|187|147|149|150|149|147|153|149|149|152||155|154|164|160|160|168|179|171|183|185|173|177|185|173|185|185|169|173|183|181|185|183|186|200|181|194|187|198|202|||206|220|204|||212|212|214|224|240|204|206|220|214|226||218|218|224|240|228|228|236|240|238|242|252|256|240|244|248|256|254|262|280|258|266|284|290|294|302|320|||||332|286|306|308|330|330|340|322|344|326|328|328|348|348|348|306|328|326||350|350|350|370|370|326||350|350||340|340|346|||||366|354|378|398|||348|340|360|340|348||||354|||346|328|330|336|308|330|336|||||||346|||350|322|346|||||||350|332|344|324|342|332|312|334|||||358|320|344|348|284|304||326|348|350|354|380|368|392|394|372|||400|400|390||||390|390||380|||380|374|398||390|410|396||424|400|||430||422||||420|408||400||374|402|322|||346|348
06891|1097269|/equities/pt-jaya-bersama|JKSE|264|266|272|272|266||262|262|264|260|266|274|276|260|260|264|260|260|264|274|278|282|278|282||270|272|264|274|274|268|280|288|260|248|262|280|288|290|304|320|302|298|304|320|336|346|352|358|360|374|370|372|358|||384|412|442|||446|456|480|478|470|476|478|488|478|488||482|430|360|370|368|362|354|336|334|312|314|304|302|306|308|298|292|284|284|290|300|280|282|282|280|282|284||||280|282|286|290|286|292|292|296|310|288|292|296|260|270|250|252|252|268|288|244|238|234|238|238|250|228|244|260|268|278|284|284|282|296|318|322|326|328|326|332|326|330|328|336|322|334|338|||346|346||346|366|372|376|386|314|316|310|320|342||366|390|404|390|400|414|430|434|434|436|450|448|424|438|446|448|450|470|486|486|490|494|505|500|500|520|530|520|555|590|630|600|550|498|494|530|565|605|585|550|550|550|540||470|422|418|406||||400|404|398|400|400|406|410|430|430||408|408|406||392|380|378|378|382|388|374|380|400|390|384|410|404|404||390|418|448|480|515|550|442
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|640|640|665|645|585||570|580|570|580|600|610|615|635|615|640|635|655|635|655|650|685|725|655||645|645|645|655|630|595|605|605|595|560|600|640|685|735|785|840|675|540|570|510|515|530|535|550|545|560|510|525|530|||530|560|585|||600|590|600|540|530|550|525|480|432|430||428|436|422|428|430|416|404|426|434|436|440|440|418|420|424|424|416|400|400|400|402|388|384|386|380|378|380||||378|380|384|382|384|386|390|390|390|392|392|392|384|388|390|386|380|374|376|368|374|376|372|372|376|386|386|396|394|394|398|402|394|380|408|416|416|418|426|424|420|414|428|436|442|448|430|||414|420||408|406|422|420|422|420|434|402|404|402||432|426|434|424|428|442|434|430|436|438|438|428|430|422|430|434|438|434|434|430|438|428|450|480|478|486|500|476|462|438|434|424|418|394|394|384|410|440|418|380|364|354|340||338|338|324|314||||318|312|310|316|328|332|346|334|306||300|302|296||308|300|300|304|300|304|302|298|304|318|314|322|328|320||318|322|298|298|294|280|266
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|50|50|50|50||||50|50|50|50|50|50|52|53|53|52|52|54|53|56|60|52|52|52|52|53|52|50|50|50|52|52|52|54|56|56|57|61|56|52|55|57|59|57|57|61|60|58|54|54|56|55|54|||54|55||53|54|55|54|54|53|53|54|53|54||55|55|59|63|67|53|54|54|56|59|59|59|59|59|60|61|61|62|64|63|64|65|64|64|66|69|70|69|72|72|72|73|73|76|81|87|93|69|68|66|69|74|||62|66|70|75||||80|86|92|98|105|112|120|128|137||147|157|168|||||||||||||||||||||||
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|800|805|795|795|795||785|800|805|840|810|815|865|780|760|800|795|775|760|760|780|790|765|740||740|745|745|740|740|730|715|685|680|670|680|720|715|720|725|755|750|755|770|780|800|805|825|755|790|790|790|780|780|||810|815|815|||835|825|840|840|835|830|835|840|820|825||825|775|720|730|730|715|735|785|760|750|775|750|750|745|730|695|700|650|640|630|625|615|620|620|615|610|620||||625|625|620|615|640|630|635|640|640|650|615|600|595|580|575|585|590|585|585|575|580|595|590|585|580|570|580|590|585|595|600|600|585|580|620|625|625|630|630|625|620|625|655|665|640|650|650|||645|625||620|625|620|620|630|600|600|595|595|590||625|635|640|645|655|655|655|655|645|660|670|675|680|685|690|685|685|670|715|695|745|800|790|810|825|885|890|900|860|855|850|860|885|820|795|800|830|850|910|810|725|720|725||725|730|730|720||||705|690|700|690|685|725|730|705|675||675|620|620||625|620|625|615|600|615|600|610|635|600|575|580|570|565||550|530|565|560|570|555|565
06895|101578|/equities/sierad-produce|JKSE|1500|1500|1400|1500|1490||1495|1400|1220|||1220|1220|1220|1210|1210|1205|1205|1205|1205|||1255|||1255|1290|1230|1270|1270|1265|1315|1295|1250|1300||1300|1300|1315|1315|1305|1340|1350|1310|1400|1365|1400|1400|1500|1500|1300|1395|1495|1500|||1500|1500|1250|||1340||1350|1250|1220|1215|1215|1215|1250|1290||1280|1275|1350|1340|1295||1165|1250|1140|1215||1165|1245|1200|1115|1120|1120|1120|1120|1150|1150|1135|1135|1175|1230|1200|1200||||1120||1175|1175|1260|1350|1200|1120||1195||1195|1150||1125|1200|1090|1090|1095|1120|1120|1120|1200|1120|1200|1005|1060|1110|1190|1040|1040|1095|1120|1005|1055|1055|1120|1200|1010|1010|1085|1165|1250|1250|1150|1150|1065|||1065|1080||||1150|1150|1130|970|1000|1000|970|||1040||1040|1040|1040|1040|980|970|970||990|1000|1015|1010|1085|1045|1100||1100|1100|990|1050|||1050|1100|1100||1100|1160|1210|1210|1210|1175|1250|1250|1250||1230|1280|1350||1300||1210||1300|1300||||1200|1175|1120|1200||1100||||||1090|||1090|1090|1100|1025|1100|1050|1000|990|990|865|850|800|800|840||840||785|840||850|720
06896|1076784|/equities/pt-surya-pertiwi|JKSE|488|488|490|490|488||490|496|500|498|498|500|500|500|496|498|500|500|496|500|500|498|500|500||520|520|540|555|525|510|500|498|480|470|468|500|535|570|550|555|550|555|565|585|595|595|615|565|575|580|590|595|595|||585|620|630|||615|620|650|595|545|535|530|550|555|550||550|505|505|500|510|515|492|490|458|450|450|450|458|476|440|428|420|402|404|402|400|400|400|404|400|400|402||||400|400|400|400|400|408|408|408|400|402|400|400|398|400|402|404|414|404|434|430|430|430|442|456|422|430|440|440|442|440|436|438|410|408|438|452|456|456|460|458|466|468|472|460|444|442|442|||440|440||436|440|440|438|418|408|402|420|450|454||468|478|478|478|480|488|490|490|488|494|492|492|494|496|492|494|496|494|496|494|496|496|498|500|500|496|510|505|520|520|530|540|525|515|510|505|520|540|535|530|505|480|480||480|490|500|515||||515|525|555|540|500|510|530|540|555||560|570|560||510|510||515|510|540|560|595|635|510|535|545|585|605||550|570|605|575|575|565|
06897|101251|/equities/p-tempuran-ema|JKSE|152|152|142|136|135||139|128|130|133|132|131|134|135|135|139|143|140|138|130|121|123|121|128||118|119|122|124|123|126|122|124|120|117|121|130|130|122|126|127|126|124|133|134|131|135|136|139|139|141|138|140|138|||138|142|142|||139|134|143|130|128|132|128|133|136|127||131|129|131|122|122|124|125|126|126|130|127|124|128|132|119|120|117|115|115|117|117|116|116|115|110|116|122||||112|108|106|108|108|110|112|106|107|107|107|108|108|110|107|109|110|105|106|108|108|112|109|113|105|103|101|102|102|105|103|106|102|102|109|112|110|113|112|114|116|113|114|117|113|117|109|||109|109||109|108|108|107|108|110|111|108|106|106||111|118|121|118|118|105|105|104|102|102|104|104|107|106|105|110|118|119|121|125|128|129|125|119|124|123|126|126|126|130|125|120|117|112|114|112|105|102|109|105|105|95|93||91|91|89|92||||90|91|91|91|89|89|91|93|92||94|93|94||97|98|97|100|106|102|103|107|96|97|101|94|96|85||87|90|92|98|99|80|79
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|342|360|360|380|386||388|374|384|308|328|352|310|318|318|310|310|314|316|310|306|300|292|260||244|242|240|250|246|232|246|232|232|224|240|244|262|280|292|312|306|288|294|316|320|326|332|342|366|392|420|450|462|||424|452|448|||446|462|496|462|442|442|446|388|334|316||306|294|316|320|320|326|320|318|314|314|318|320|322|318|310||310|312|316|316|318|312|316|320|296|288|290||||292|276|256|262|264|266|266|268|272|264|246|230|208|210|210|218|196|181|176|171|160|159|166|170|170|169|166|164|172|184|197|164|159|166|166|165|166|163|165|172|180|192|190|202|200|192|206|||180|188||202|198|200|214|204|180|179|189|202|192||204|204|182|194|198|182|182|182|182|178|164|156|149|160|160|171|171|183|196|210|224|180|175|175|187|191|199||197|206|216|222|234|250|260|222|189|188|186|200|210|222|224||238|234||248||||||||260|||260|260||197|196|||196|196||210||210||||212|202|196|210|218||220|234|214|230||230|232
06899|1123886|/equities/pt-wahana-interfood|JKSE|262|260|258|264|262||260|270|282|270|260|248|262|272|282|292|294|270|256|274|294|314|336|360||386|414|444|476|510|545|464|498|438|470|505|540|580|620|665|535|570|595|635|680|730|780|630|675|725|775|830|795|850|||700|750|805|||865|930|745|800|855|915|865|930|1000|970||975|970|960|940|930|920|925|930|925|920|910|915|910|910|895|900|900|900||925|925|925||925|925|||||||925|925|925|925|960|965||980|985|980|980|985|985|945|950|905|910|910|910|905|915|915|900|915|915||910|905|895|890|880|835|810|860|870|855|820|735|740|780|780|780|780|780|||||785|780||780|775|795|795|800|795|800|790|750|800||810||810|780|830|830|800||805|840|830|810|800|845|840|810|795|775|830|840|815|800||840|||855||870|890|915|900|900||855|||865|865||865|815|780||830|825|830|790||||800|800||||||815|830||830||860||||||||||||920|880||820||880|||880|850||850
06900|101260|/equities/pudjiadi---son|JKSE|374||||400||400|||||414|444|||||440||456|||482|468||498||488|520|545|585|620||615|660||700|750|745|745|795|845|900|910||955|1025||||1025||||||||1070||||||1070|1075|1075||||1100||1100||||||1125|1140|980|||||790||||||||790|770|800|800|640|685|||||||||||||||||735|735|790|840|||890|||||||||||||||||||||||||||||||||890|||||900|||||||||||||915|||850|850|840|675||540|||||||||||||||||515|550|590||||545||||||570|||||||||||555||||||540||||||||||||||||570|||||610|550|560|600|
06901|101551|/equities/pudjiadi-prest|JKSE|282|298|320|336|270||270|276||268|266|266|272|286|304|292|310|330|306|302|324|260|208|218||212|224||240||234|||234||236|236||222|234|220|||234|234|238||232|232|242||218|220|220|||230|230|226|||242|246|264|246||232|||232|||232|222|220|220|218|220|220|228|232|236|228|226|218|228|228|230|210|208|208|208|||||208||206||||206|||||||206|199|194|192|||192|||||||206|206|||218||218|220||||234||212|224|||||240|||||||||||||||220|220|220|234||||||||234|226|226||226|228|244|258|252||250|250|266|250||242|240|||248|248|||242||260|244|262|250|260|278|252|246|258|224|218|||||||||220|228|||||242|260||||||||278||264||238|244|||||202||||208|||||||||||
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|250|248|248|242|240||236|238|236|236|234|234|236|242|234|234|238|232|232|234|238|230|240|236||232|230|224|232|222|220|218|220|218|218|216|226|230|232|224|232|236|230|230|240|242|248|250|248|248|246|246|244|246|||246|250|252|||250|248|250|250|250|248|252|254|254|248||244|250|246|250|268|268|260|270|272|266|262|246|246|248|246|250|254|254|242|242|236|228|216|218|214|218|218||||226|226|226|220|232|238|238|230|234|234|236|232|232|232|232|234|228|210|206|200|200|208|214|214|212|216|218|222|218|228|218|222|206|210|224|232|228|230|224|226|224|226|238|242|246|234|232|||238|250||236|236|234|228|220|222|236|230|220|212||220|234|238|228|224|220|226|216|212|200|194|195|185|180|179|181|181|165|166|168|169|165|172|173|179|178|179|172|175|178|178|183|177|166|167|167|166|176|189|181|168|155|145||140|138|140|135||||137|139|130|129|129|136|139|144|150||148|150|149||154|154|152|161|173|186|188|185|190|187|186|183|191|183||172|161|158|166|150|145|142
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|370|368|366|366|366||368|370|396||||424|424|430|430|416|414|360|360|356|382|410|440||470|505|540|580|466|374|300|290|290|292|296|298|300|300|308|290|288|290|290||298|298|298|298|298|298|290|280|298|||298|300|292|||298|280|300|290|290|290|290|288||288||290|290|290|290|290|300|300|298|300|310|310|290|290||290|290|298|300|300|298|298|318|340|324||324|280||||280|288|280|280|292|308|330|326|326|342|340|348|362|340|340|336|342|350|358|356|352|374|396|346|340|338|342|350|350|338|350|338|340|354|284|228||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|126|126|133|127|130||129|129|132|134|136|131|129|129|128|132|130|130|129|130|129|130|129|130||125|124|126|125|130|130|118|113|121|122|124|127|128|136|129|137|136|135|142|152|163|175|144|145|115|111|111|107|103|||105|109|110|||115|116|119|120|116|121|114|120|112|120||110|110|110|109|109|110|111|113|113||115|120|111|116|116|116|116|119|118|120|120|122|122|121|129||129||||130|130||125|125|125|125|125|125|125|125|126|125|125|125|125|125|125||130|125|125|125|125|126|125|125|125|125|125|127|128||119|127||128|127|130|127|127|128|130|127|127|127|127|||131|128||||128|128|127|127|127|126|126|130||128|128|126|128|125|126|126|125|127|126|125|125|125|127|126|125|125|125|125|125|125|124|126|121|128|124|127|128|128|128|123|122|123|123|124|125|127|125|127|126|126|126|127||126|126|127|127||||127|127|128|128|128|128|128|129|129||129|130|131||128|130|129|127|130|131|130|131|127|126|129|132|123|123||123|123|116|117|105|105|101
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|107|106|105|107|104||104|103|106|106|104|109|112|112|112|113|108|103|96|103|108|114|111|119||113|114|122|115|121|114|122|116|122|115|122|122|122|128|125|126|125|124|124|124|124|124|125|124|125|125|125|125|124|||123|125|126|||123|125|127|128|127|126|126|134|128|128||128|135|131|128|128|134|139|129|130|128|128|128|127|126|125|134|130|125|126|125|133|131|132|130|129|129|128||||128|127|126|128|125|134|131|138|133|130|128|126|122|123|128|137|132|130|125|133|131|127|131|138|136|144|136|133|132|141|151|162|160|121|125|126|124|124|122|130|130|126|126|124|132|129|130|||127|126||126|134|129|129|126|126|124|132|135|134||130|128|128|124|127|135|126|123|130|124|118|122|121|117|123|132|141|114|98|92|97|96|95|101|98|95|93|97|93|95|98|101|96|84|72|75|74|72|73|74|77|75|77||75|75|74|79||||83|76|77|80|75|78|79|76|81||82|83|80||81|75|79|84|90|81|81|87|93|99|74|74|79|78||74|72|75|76|71|75|77
06906|101552|/equities/pyridam-farma|JKSE|915|915|910|925|930||925|915|910|920|925|965|990|995|985|1015|1000|1015|1015|1020|1020|1040|1085|1030||1050|1010|1050|1015|1010|985|1010|1010|955|915|905|935|890|880|935|990|1000|1045|1120|1200|1285|1380|1480|1340|1075|1030|1075|1145|980|||975|965|970|||975|1000|1005|1020|1035|1035|1035|1075|1060|1135||1220|1150|920|915|940|885|865|885|890|885|900|895|895|900|900|905|895|905|905|895|910|875|880|875|865|895|855||||855|855|880|890|905|920|915|920|920|970|855|860|805|790|805|810|810|815|860|815|875|940|955|765|760|755|755|765|765|780|785|790|765|775|800|830|825|835|790|810|850|845|900|910|945|965|980|||965|990||1005|990|960|1005|1040|1035|980|965|775|830||890|955|1025|1100|1180|1265|1015|825|755|700|650|660|650|635|610|630|635|630|615|645|640|615|610|600|600|580|610|645|640|630|620|570|550|500|535|575|610|625|600|565||595|496||460|446|434|428||||398|390|370|314|272|246|224|240|226||238|216|214||212|218|202|196|200|188|185|185|188|189|190|191|192|204||218|220|173|172|172|172|172
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|117|125|125|119|119||119|121|122|122|123|123|119|115|120|119|118|119|116|122||123|118|125||126|125|122|120|120|128|128|120|128|124|119|127|127|136|125|130|130||128||130|130|120|127|128|128|122|129|132|||126|135|145|||109|116|123|123||||132|140|135||||135|135|143|||||||||||||||||144|||||||||||||||147||||||150|150||||||||||||||||150|||||||139|139|||140|140||149|||||||||||||150|143|153|164|154|154||154|158|152|142|152|163|175|181|194|184|187|159|149|160|160|157|||139|149|160|130|139|149|||||||||||||||||||||||||||||||160|||||||||160||||160||155|160|159|155|159|149|160|160|155|160||156|153|131|140||150|140
06908|101553|/equities/radiant-utama|JKSE|240|248|242|250|248||234|250|250|252|252|252|256|250|256|250|260|266|250|250|250|250|250|246||230|240|234|234|226|218|234|246|260|248|238|236|232|248|262|258|274|274|268|278|284|304|300|302|306|306|294|292|290|||274|294|292|||296|304|306|308|310|308|312|316|318|302||306|306|302|310|306|306|310|322|328|330|314|312|312|318|326|324|320|316|320|316|326|312|320|312|328|326|292||||298|288|308|314|320|330|320|270|230|222|228|230|228|228|220|228|220|228|230|230||236|230|236|240|240|256|266|274|260|260|258|258|276|296|318|340|340|322|314|292|288|288|286|296|280|236|||202|210||216|226|224|196|167|167|176|166|165|163||162|165|165|164|167|166|||168|170|170|163|163|163|162|168|174|165|170|170|170|170|166|172||172|166||166|169|164|163|163|165|165|165|160|165|170|166|170|168|170||170|170|177|174||||167|173|175|187|170|178|178|186|200||199|186|199||190|180|165|167|178|168|180|180|180|182|182|195|199|206|||220|171|183|195|200|180
06909|101554|/equities/ramayana-lesta|JKSE|805|815|810|820|805||805|800|810|760|730|735|745|755|730|740|745|740|725|715|715|720|740|750||725|735|725|715|675|655|650|655|690|645|670|705|705|755|780|800|785|785|805|825|800|800|835|775|785|770|780|770|775|||775|815|840|||850|860|905|890|860|755|750|775|760|770||780|775|740|750|750|765|730|780|785|785|775|770|740|745|750|720|690|660|630|640|605|575|570|565|550|550|550||||575|575|560|540|560|550|565|565|575|580|585|575|570|560|530|515|515|510|530|530|540|565|565|555|570|570|565|580|575|575|580|605|585|575|615|645|610|635|650|660|655|655|640|675|690|695|675|||650|640||650|630|625|625|625|610|580|540|535|530||565|565|560|565|565|570|575|575|555|565|570|570|575|575|560|570|575|575|590|585|585|585|595|605|610|610|610|595|610|625|630|640|620|595|600|580|595|620|660|640|620|610|610||570|600|580|590||||585|605|585|560|575|585|595|625|565||555|565|540||575|550|540|545|555|560|550|560|580|575|545|570|605|595||605|590|630|620|510|456|434
06910|101555|/equities/ratu-prabu-ene|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|||||||||||||||||||||||||||||||||||50|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE|50|50|50|50|50|||50|50|50|50|50|50|50|||||||50|50|50|||50||50|50||50|||50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|||50||50||50|50|50|50||50|50|50|50|50|50|||50|50|50|||50||50|50|50|50||50||||||50|50||||50|50|||50|50|50|50|50|||50||||||||||||50|50|50|50||50||||||50||50|||50|||||||50||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|||||||||50|50|||||||50||50||50||50||50|||||||||||50|50||||50|||50||||50|||||50||50||||||50||||||||
06912|101261|/equities/reliance-secur|JKSE|366|296|296|300|298||320|290||296|302|302||306|306|306|298|300|306|318|278|298|310|294|||298||306|290|284|300|280|300|300|274|274|284|280|300|290|290|290|302|310|284|300|290||310|310|310|302||||324|300|322|||304|294|314|314|292|308|310|320|344|348||350|376|404|434|436|416|400|420|336|292|310|332|266|280|300|310|280||300|310|300|298|298|320|264|282|302||||324|304|308||330||346|346|346|312|314|336|360|360|360|310|310|318||320||314|||336||||||||||||360||360|360|298|300|308|312|312|||||314|324||326|328|||||||340|350||280|||300|280||290||||||292||||||312||||||||||312|312|312|||312|312|||||||||||||||||||288|||290|||||||250||244|||220||||||||||||||||||
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|50|51|50|50|51|50|51|50|51|52|52|54|57|53|52|51|52|53|52|53|54|54|54|53|53|52|53|53|56|56|55|55|52|53|53|53|53||54|53|52|54||||58|55|51|50|50|51|50|50|53||56|60|64||68|68|73|76|73|70|70|73|73|77|82|82|73|70||67|67|72|77|82|61|57
06914|101557|/equities/resource-alam|JKSE|296|288|298|300|302||284|282|284|286|296|300|298|296|296|296|290|290|300|298|298|308|312|306||304|316|320|320|304|302|302|302|294|306|310|310|332|356|372|380|376|378|304|306|308|312|308|306|286|306|306|312|320|||266|286|306|||328|346|356|360|386|370|324|302|302|300||298|276|264|258|248|244|242|218|220|218|210|220|198|200|199|199|200|199|200|200|200|200|199|199|198|198|197||||198|198|195|196|200|200|200|200|198|198|200|204|198|193|204|200|202|200|202|196|200|197|200|200|192|206|206|198|194|196|198|197|194|190|193|206|199|195|202|200|199|191|200|191|191|190|190||||200|||202|208|210|200|194|190|186|195|198||208|206|208|222|208|208|206|204|199|196|202|199|198|204|206|200|200|199|199|200|200|200|204|218|218|216|210|210|224|240|202|200|200|198|200|200|199|196|194|190|200|200|200||208|210|216|199|||||194|186||199|199|190|185|190||197|193|||194|199|196|197|200|195|200|195|198|198|198|196|175|151||156|155|162|166|160|160|160
06915|101262|/equities/ricky-putra-gl|JKSE|88|88|89|88|89||86|86|88|86|84|87|87|86|86|87|87|86|85|86|87|85|85|86||89|85|86|87|86|84|87|84|84|83|81|84|83|88|88|90|89|87|89|79|80|75|80|86|92|98|105|112|117|||114|112|114|||113|113|116|115|117|110|103|101|100|100||99|100|98|102|101|98|100|100|100|101|98|99|95|96||96|93|94||93|95|95|97|92|92|91|93||||99|92|92|92|93|89|93|93|92|94|92|93|92|91|92|91|92|90|86|87|89|92|92||90|90|91|91|91|92|92|91|93|91|93|93|95|92|93|93|88|88|88|88|88|88|86|||86|86||87|87|84|88|81|80|79|83|89|89||92|94|94|94|94|94|94|93|94|94|94|96|94|94|95|95|95|96|95|96|95|94|94|94|97|95|96|98|97|95|97|97|96|97|98|98|100|100|98|95|99|95|99||100|97|97|102||||97|97|100|95|100|101|101|108|109||108|104|98||105|105|101|108|107|109|111||117|117|117|114|114|117||119|116|117|125|||133
06916|101263|/equities/rig-tender-ind|JKSE|230|228|236|230|230||230|228|234|236|242|244|252|242|242|238|236|240|242|244|246|248|248|246||248|266|286|306|246|244|246|244|240|232|246|256|266|276|278|280|276|274|280|266|274|270|268|284|280|270|270|268|266|||268|278|280|||280|280|286|284|292|296|276|290|278|256||244|236|232|234|236|228|232|230|230|234|236|234|230|224|222|216|230|230|226|232|232|232|228|230|224|234|234||||236|232|232|230|230|224|226|226|230|234|234|234|222|226|238|220|232|248|242|210|224|228|228|220|224|222|236||240|248|226|230|228|224|240|246|258|258|244|244|256|246|246|218|216|226|224|||224|224|||224|228|214|216|232|226|226|226|226||226|226||222|224|220|222|214|218|228|236|228|210|220|216|216|216|208|206|212|204|218|202|202|214|200|202|214|210|224|228|206|210|196|199|199|200|214|230|192|190|194|194||194|194|200|200||||191|204|206|199|206|200|204|206|210||208|199|190||202|216|188|188|198||200|196|210|224|220|224|218|220||236|234|222|228|228|200|212
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE|70|52|52|52|52||52|54|57|53|54|53|52|50|50|50|51|51|50|50|50|50||50||50|50|50|50||50|50|50||50|50||50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|51|51|||51|50|51|53|53|51|51|51|52|52||53|53|52|52|50|51|50|52|53|52|51|51|52|50|50|50|50|50|50|50|50|50|50|50|51|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50||50|||50|||||||50|50|50||50||50|50|50|50|50|50|||50|50|50|50|||50|50||50|50|50|50|50|50|||50||||50||50|50|50|50|50|50|50|50|50||||50|50||||50||||50||50|50||50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50|50|||50||||||50|50|50||50|50|50|||50||||50|50|50|50|50|
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|670|720|770|765|770||735||780|745|750|745|750|745|730|730|740|745|735|780|770|735|785|795|||785|795|850|785|840|840|880|775|735|785|840|850|750|775|780|780|775|830|845|835|845|905|970|830|890|900||890|||910|975|820|||845|850|900|820|860|825|815|820|815|830||840|840|855|800|840|895|900|900|935|930|905|930|925|895|940|895|860|920|980|980|980|1015|1070|975|1030||1105||||1105||1185|1195|1065|1135|1130|1125|1130|1130|1150|1155|1240|1170|1255|1345|1345|1350|1190|1160|1240|1330|1410|1515|1625|1300|1395|1465|1570|1685|1810|1945|2090|1675||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|5475|5600|5500|5425|5475||5400|5475|5375|5375|5400|5400|5300|5300|5300|||5475||5475||5500||5600||5500|5500|5400|5500|5500|5100||5200|4930|4900|5000|5100|5100|5150|5250|5350|5150|5250|5250|5150|5150|5175|5175|5200|5200|5200|5200|5250|5250||||5250|5250|||5275|5300|5250||5300|5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5300|5350|5375|5375|5375|5375|5375|5500||5375|5375|5400|5375|5425|5400|5450|5600|5600||5600|5525||||||||5900||5875|||5925|||5900|5900|5900|||5900|||5900||5900|6225|6300|6300|6300|6325|5325|||||5325|5325|5300||||5550||||5800|5800|5650|5800|5750|||5750|5750||5750||5700||5750|5750||5625|5750|5350||5350||||5050|||||5100|5250||||4950||||4950|4950|4950||4950|4980|5350|4960|4970|5325||4470|4800|4800|4710|4880||5000|5350|5450|4510||4500|4560|||||4560|4900||||4900||||4980|5350|||5750||||4800||4700|4700||4710|4790|||||||4800||4800||4890|4800||4800|4700||
06921|1084857|/equities/royal-prima|JKSE|190|196|199|200|200||199|202|200|200|198|199|200|200|200|200|199|200|200|204|206|208|210|208||208|206|210|210|206|204|204|204|210|210|218|218|220|222|226|226|226|224|224|228|232|232|232|230|230|230|232|232|232|||232|236|238|||236|236|242|242|242|244|240|240|240|242||238|242|240|240|242|242|250|262|258|268|270|246|242|258|240|226|218||232|236|232|232|230|244|246|232|246||||234|248|240||248|240|250|250|230|244|246|248|252|260|238|238|238|240|244|234|242|244|246|228|244|252|252|252|254|258|252|252|254|258|262|252|252|252|262|260|256|256|270|268|264|270|262|||276|278||278|270|258|258|268||270|278|276|268||272|274|282|||298|294|308|300|298|300|298|286|298|320|278|286|298|320|300|320|318|300|318|310|314|278|286|268|268|286|288|288|300|264|280|266|268|270|280|278|280|280||280|300|300|282||||278|242|242|246|254|254|270|290|280||286|300|274||290|290|310|310|312|318|278|280|300|264|280|300|290|310||274|274|290|308|288|290|288
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|151|145|151|162|174||129|128|136|135|133|142|118|118|120|120|120|122|120|120|120|119|120|120||120|123|120|121|120|120|121|121|117|116|113|117|117|123|125|126|127|125|123|125|126|129|130|130|127|127|127|129|128|||126|131|133|||131|131|139|123|122|121|120|120|122|119||119|122|114|114|114|116|113|114|114|115|116|117|115|115|114|115|114|114|113|112|111|117|117|117|105|108|103||||108|108|108|109|108|107|107|104|106|106|108|110|108|111|113|108|106|103|109|109|107|107|109|103|109|111|117|117|116|116|116|118|120|122|124|122|125|120|118|118|119|117|115|117|122|117|115|||111|111||115|123|124|131|117|121|130|139|149|145||151|143|146|145|145|146|147|147|146|154|154|165|159|118|118|110|110|113|109|109|108|111|109|114|117|110|112|111|113|110|116|106|110|118|126|94|81|83|84|83|80|79|77||80|77|76|77||||78|76|75|75|79|75|76|80|73||78|83|76||57|52|51|52|52|53|53|53|56|59|57|59|60|58||58|57|60|60|59|57|58
06923|101560|/equities/rukun-raharja|JKSE|220|220|216|226|200||198|198|208|195|197|202|206|206|208|214|206|216|216|216|222|214|216|220||197|197|195|199|197|189|197|177|178|169|181|194|208|222|238|250|250|240|258|274|292|276|274|282|254|244|240|244|240|||252|270|290|||260|270|282|280|282|270|284|228|214|216||224|198|194|197|196|190|190|200|200|185|189|180|178|172|169|152|140|139|141|144|135|134|134|131|128|131|134||||132|141|122|123|124|124|126|124|123|124|127|122|125|124|122|127|116|115|117|114|115|118|113|107|113|115|120|124|124|121|125|126|117|120|128|134|136|133|137|144|145|127|132|115|113|112|109|||111|112||113|114|115|116|115|119|121|111|110|111||119|121|123|117|119|122|121|113|114|115|114|112|111|111|109|110|111|111|112|111|113|114|109|107|109|110|115|110|106|108|107|105|107|113|100|99|103|105|111|103|96|97|95||95|96|91|91||||91|92|93|88|90|94|93|96|96||98|99|95||96|89|89|91|91|94|88|89|93|97|95|102|109|115||97|96|102|103|103|104|86
06924|101561|/equities/salim-ivomas-p|JKSE|510|510|520|515|510||494|496|478|458|462|460|462|450|442|448|444|430|426|424|436|434|444|434||428|428|428|422|422|398|400|404|404|386|388|404|404|418|430|442|428|430|428|448|458|462|466|476|464|452|442|434|438|||420|426|434|||406|406|430|416|414|422|402|396|396|396||398|400|394|402|392|392|384|384|356|354|368|364|364|364|358|360|356|354|350|342|336|334|334|332|324|326|324||||330|324|316|316|316|312|314|316|318|320|318|316|314|304|304|304|300|300|310|296|298|300|306|288|296|300|310|322|328|326|332|340|308|306|328|346|346|354|360|368|346|324|338|336|328|316|316|||320|320||322|322|316|320|324|322|314|308|312|306||322|324|314|324|318|316|316|318|320|304|298|296|282|270|268|274|272|268|274|256|254|252|254|260|264|268|260|262|252|238|234|234|238|218|220|224|234|250|248|220|218|214|204||202|204|210|208||||208|210|208|210|212|216|216|222|214||210|208|210||214|208|210|200|204|206|210|218|230|234|236|242|248|248||234|234|250|242|232|226|212
06925|101562|/equities/samindo-resour|JKSE|1345|1305|1305|1315|1325||1310|1300|1305|1305|1285|1310|1310|1320|1315|1315|1290|1285|1305|1310|1315|1285|1315|1310||1340|1290|1290|1295|1310|1280|1280|1280|1270|1255|1260|1280|1285|1265|1285|1280|1285|1280|1285|1260|1305|1335|1350|1365|1295|1290|1295|1290|1295|||1300|1260|1250|||1300|1290|1300|1275|1315|1295|1270|1255|1255|1250||1255|1250|1240|1245|1230|1240|1250|1225|1190|1185|1185|1160|1175|1160|1160|1170|1150|1170|1160|1175|1170|1145|1190|1200|1140|1140|1120||||1150|1145|1135|1135|1130|1130|1140|1140|1135|1135|1150|1115|1115|1100|1120|1130|1125|1120|1120|1120|1120|1120|1125|1140|1110|1115|1120|1120|1125|1115|1120|1110|1135|1160|1130|1120|1130|1130|1130|1130|1135|1135|1150|1120|1120|1125|1105|||1110|1115||1120|1110|1125|1125|1130|1115|1125|1130|1125|1120||1135|1145|1150|1100|1100|1090|1085|1080|1085|1090|1090|1090|1090|1040|1015|1025|1020|1025|1035|1035|1015|1015|1015|1015|1015|1015|1015|1070|1150|1150|1135|1140|1125|1100|1100|1075|1080|1040|1020|975|945|930|900||860|880|900|955||||1025|1015|1020|990|980|990|1000|1000|1010||1085|1165|1170||1255|1255|1220|1180|1225|1225|1240|1235|1260|1200|1145|1170|1180|1175||1175|1175|1260|1275|1335|1105|1110
06926|101563|/equities/sampoerna-agro|JKSE|1740|1750|1750|1800|1770||1745|1750|1750|1750|1750|1750|1750|1745|1750|1765|1800|1750|1750|1750|1750|1750|1750|1750||1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1625|1630|1640|1645|1650|1650|1695|1705|1720|1715|1740|1655|||1615|1650|1685|||1625|1690|1715|1710|1720|1725|1695|1745|1730|1720||1770|1830|1840|1850|1700|1690|1700|1705|1655|1665|1670|1605|1595|1600|1550|1555|1550|1500|1440|1330|1425|1425|1385|1350|1285|1240|1330||||1430|1520|1470|1415|1400|1450|1475|1455|1430|1430|1475|1495|1500|1490|1520|1520|1550|1565|1520|1500|1480|1445|1460|1435|1405|1400|1395|1500|1500|1500|1500|1500|1560|1510|1550|1585|1575|1600|1600|1595|1600|1690|1695|1695|1685|1695|1695|||1700|1700||1695|1700|1735|1700|1690|1795|1800|1795|1795|1770||1790|1795|1800|1800|1900|1895|1900|1900|1935|1950|1945|2000|2000|2000|2000|2000|2000|2000|2000|2100|2100|2100|2080|2100|2190|2190|2190|2200|2200|2200|2190|2200|2200|2180|2200|2190|2200|2200|2200|2330|2330|2320|2320||2340|2340|2340|2340||||2490|2470|2500|2500|2500|2500|2490|2490|2500||2500|2490|2510||2490|2500|2490|2510|2500|2510|2510|2510|2510|2500|2490|2500|2490|2470||2480|2430|2490|2490|2450|2450|2490
06927|101264|/equities/samudera-indon|JKSE|60.8|61.6|62.4|64.4|61.2||60.8|62.4|64.4|62|60.4|60|60|57.6|57.2|57.6|57.6|57.6|57.2|57.2|56.8|57.6|58|59.2||58|56|56.4|56|54|52|55.2|56.4|51.6|48|48|51.2|54|56|58|58.8|58.4|57.6|58.8|59.6|60.8|60.8|62.4|61.2|58.4|58.4|57.6|58|290|||284|294|294|||294|304|320|314|312|314|312|316|334|304||302|304|310|280|278|278|280|286|288|284|290|292|284|288|288|284|274|272|274|274|278|276|280|270|270|274|276||||280|272|266|270|280|300|290|270|272|270|268|272|272|264|268|268|268|272|262|260|264|268|272|276|276|270|280|288|290|274|270|276|260|266|286|296|306|298|306|306|290|290|300|296|294|300|286|||250|252||246|244|246|246|250|248|252|244|244|238||254|260|234|236|240|240|234|234|232|234|232|230|226|230|230|220|222|220|224|218|216|230|190|173|168|162|165|165|165|165|166|165|169|159|158|157|162|173|162|149|149|149|144||143|143|144|144||||147|147|145|143|145|145|149|150|152||153|153|144||147|142|141|143|145|143|142|144|143|145|139|140|144|142||140|140|150|153|154|140|142
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|58|58|58|54|56||56|55|57|55|59|60|63|58|58|61|57|61|65|69|61|65|69|74||79|84|90|67||50||50||50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50||50|50|50|||||50|50|50|50|||||50|||||50|50|||50|50||50||50|50||50|50|50||50||50||50|||50||50|50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||||||50|50|50|50|50|50||50|50|50||50|50|50|50||||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50|50|||50||50|||50|50|50|50|50||50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|10.66|10.49|10.51|10.32|10|10.1|10|10.34|10.58|10.54|10.47|10.41|10.05|10.12|9.85|9.8|9.96|9.93|10.08|9.75|9.39||||||9.17|9.11|8.83|8.93|9.07|9.24|9.55|9.9|9.88|10.15|10.3|10.01|10.86|12.07|13.41|13.29|12.35|11.93|11.31|10.95|10.58|10.8|10.61|10.7|10.8|11.1|11.35|11.48||11.48|11.35|11.32|11.2|11.42|11.41|11.91|12.1|12.43|12.1|12.3|12.2|12.24|12.42|12.58|12.73|12.77|13.05|13.04|13.08|13.08|13.31|13.26|13.12|13.28|13.53|13.71|13.64|13.61|13.84|13.94|13.63|13.44|13.4|13.22|13.3|13.39|13.43|13.7|13.17|13.13|13.14|12.77|12.56|12.47|12.65|12.83|12.96|13.15|12.95|12.98|12.93|13.46|13.25|13.17|13.18|13.41|13.49|13.65|13.4|||||||13.08|13.25|12.95|13.21|13.4|13.76|13.71|14|14.19|13.9|13.65|14.14|14.3|13.6|13.11|14.57|15.8|14.78|15.09|15|15.05|15.03|14.2|14.31|14.4|13.56|13.91|14.11|14.4|14.3|14.5|14.5|14.6|14.11|14.04|13.75|13.88|13.7|13.35|13.7|13.58|13.28|13.57|13.1|12.85|13.05|12.9|12.5|12.75|13.37|13.64|13.86|13.63|13.17|12.87|13.45|14.17|13.76|13.42|13.69|13.77|13.67|13.23|13.1|12.42|12.19|12.19|11.94|||12.1|12.31|12.25|12.1|12.16|12.14|12.09|11.78|11.83|11.94|12.1|12.13|11.94|12.13|12.1|11.9|11.75|11.7|11.42|11.4|11.67|11.8|11.44|12.06|11.79|11.55|11.69|11.64|11.66|11.78|12.01|11.94|11.93|11.85|11.79|11.8||||11.69|11.37|11.35|11.46|11.66|12|12.12|12.08|12.12|11.75|11.83|12.07|12.34|12.17|12.2|12.5|12.86|12.4||12|12.38|12.5
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|11.29|11.27|11.44|11.18|11.28|10.59|10.57|10.97|10.88|10.21|9.28|9.62|9.02|8.71|7.92|7.83|7.93|7.89|8.06|8.05|7.8||||||7.79|7.51|7.19|7.14|7.25|7.49|7.71|7.68|7.77|8.08|7.79|7.85|7.91|8.28|8.35|8.36|8.36|8.39|8.22|7.89|8.08|8.8|8.74|9.08|9.37|9.29|10.19|10.23||11.37|11.58|11.5|11.54|11.23|11.23|11.29|11.24|11.33|11.1|10.76|10.74|10.72|10.59|10.58|11.16|12.36|13.1|13.11|13.5|13.02|13.02|12.98|12.98|13.08|13|12.6|12.84|12.55|12.5|12.37|11.57|11.3|11.26|11.32|11.28|11.37|11.37|11.35|11.15|11.12|11.3|11.7|12|12.06|12.66|12.58|12.69|12.75|13.23|13.36|13.11|12.95|12.51|12.45|12.32|12.39|12.36|12.3|11.3|||||||10.8|10.23|11.35|12.03|13.37|13.68|13.25|13.14|13.17|13.38|13.34|13.28|13.16|13.6|12.69|12.39|13.3|13.9|13.63|13.44|13.61|12.85|12.22|13.01|12.9|12.4|12.5|12.59|12.68|12.59|12.86|12.85|13.08|13.04|12.18|11.95|11.79|12.17|12.07|12.08|12.31|11.99|11.54|11.04|11.16|11.33|10.95|10.65|10.54|11.02|10.92|11.05|11.16|10.74|10.38|11.08|11.27|11.49|11.6|11.5|11|10.55|10.44|10.3|9.8|9.7|9.65|9.55|||9.9|10.02|9.74|8.85|8.93|9.16|9|9.2|9.14|8.82|8.67|8.88|8.99|8.91|8.95|8.77|8.69|8.59|8.51|8.9778|9.1037|8.8815|8.6815|8.5852|8.5185|8.4593|8.4815|8.4296|8.4667|8.4074|8.437|8.3704|8.4148|8.3482|8.2741|8.3556||||8.237|8.0815|8.0741|8.5704|8.9185|9.2296|9.2815|8.437|8.6222|8.7556|8.6222|8.6|8.6889|8.5259|8.6741|8.8296|8.8741|8.837||8.5852|8.6889|8.5852
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|104.47|104.56|102.63|102.02|106.34|111.83|105.21|104.95|112.68|121.03|121.31|127.62|128.8|128.8|124.75|130.58|137.5|137.52|140.9|139.53|140.8||||||137.22|138.12|134.7|135.8|145.92|146.96|154.21|157.04|153.55|158.01|165.51|172.2|168.72|168.5|174.01|176.65|174|183|175.36|181.05|167.8|157.83|157.94|150.85|149.2|156|159.97|160.49||157.59|148.77|147.83|146.1|146.85|157.77|159.77|156.68|165.5|157|155.15|155.99|158.8|165.45|171|159.21|152.8|151.9|150.97|148.3|151.02|152.79|150.3|148.41|143.24|140.6|143.81|146.09|146.2|148.79|150.21|149.62|150.8|150|159.46|157|159|174.42|181.96|164.95|165.11|163.2|165.79|155.43|161.98|156.13|157.08|152.28|150|151.35|156.2|160.4|166.5|164.69|166.2|170.52|172.87|179.13|184.28|170.64|||||||170.16|172.37|163.19|165.8|172.05|176.04|174.3|175.98|175.73|172.6|166.91|170.26|158.9|158.05|153.78|155.23|161.76|165|185.39|178.29|180.3|183.99|185.58|187.06|190|175.8|190.49|193.93|197.68|201|200|210.86|207.7|207.1|210.65|214.99|211.91|220.99|208.21|220|226.2|228.77|249.49|220.39|208.14|200.18|188|190.45|199.97|205.23|209.55|217|210.08|213.79|230|268|285.1|271.4|269.18|264.89|260|258.5|266.08|227.8|227.99|226.71|219.31|218.5|||232|232.6|231.93|212.91|206.28|195.22|198.61|195.59|205.81|208.12|202.9|209.47|212.38|213.3|210|220.6|228.81|226.6|217.11|218.01|231.79|234.51|218.05|225.34|225.8|235.81|249.18|211.7|210.15|194.88|191.2|184.88|186.28|188.8|183.49|190.9||||168.06|151|159.11|156.07|156.07|155.96|159.69|154|161.13|161|152.86|150.86|141.6|137.2|137.38|145.75|148.8|149.63||146.5|151.2|139
06932|100586|/equities/chengfa-tech|SHANGHAICOMP|18.51|18.44|18.11|18.26|18.34|18.4|18.1|18.47|19.01|20.24|20.58|20.55|20.77|20.55|20.12|20.55|20.94|21.15|20.6|21.03|19.83||||||18.38|18.28|17.37|17.4|17.52|17.91|18.71|18.55|18.83|19.74|20.45|20.7|22.8|23.18|23.4|23.36|23.24|23.88|23.07|23.99|26.65|27.06|24.6|24.4|26.19|25.88|26.32|27.13||25.85|24.6|24.52|25.14|23.77|23.63|23.99|22.58|23.35|22.15|21.93|21.72|22.2|22.41|22.27|23.05|23|24.52|24.52|24.85|24.31|25.46|26.19|25.89|25.8|24.87|24.53|25.54|25.61|25.18|22.89|21.63|21.25|21.77|22.14|20.53|20.68|21.17|21.6|21.03|21.33|21.6|21.38|19.59|19.95|20.6|20.81|21.11|20.84|20.94|21.44|22.14|22.92|22.77|22.95|23.23|23.62|24.3|24.28|23.35|||||||23.04|22.91|22.18|22.63|22.95|23.67|24.03|24.45|24.29|23.63|23.09|23.82|23.53|23.15|23.19|24.15|23.92|23.8|24.77|25.2|25.83|26.44|26.73|25.95|25.48|25.31|26.29|27.94|27.76|28.72|29.63|31.41|31.82|31.18|30.76|28.58|31.76|31.3|32.43|29.48|26.8|24.36|25.38|23.72|24.32|24.55|24.45|24.1|24.61|25.8|24.27|22.82|24.5|22.49|20.62|21.76|23.34|22.64|22.39|23.45|22.61|20.55|20.22|19.08|19.19|18.94|18.71|18.67|||18.55|18.87|18.85|18.65|18.09|18.46|17.68|17.33|17.89|17.9|18.2|18.23|18.55|18.4|18.72|18.95|19.18|19.11|18.68|18.24|18.31|18.71|18.34|18.95|19.65|20.24|21.23|20.63|18.75|18.7|18.75|18.64|19.05|18.65|17.7|17.65||||17.33|16.9|17.63|18.05|18.62|19.39|18.81|18.82|18.69|17.65|17.99|17.42|17.87|17.6|17.5|18.27|18.43|17.46||16.8|16.84|16.13
06933|100983|/equities/aero-engine|SHANGHAICOMP|48.1|47.31|46.48|47.16|48.21|49.35|48.48|48.25|53.34|59.27|64.78|65.85|66.08|62.85|60.18|64.23|61.74|60.36|58.06|63.38|63.13||||||64.91|63.42|57.65|55.89|57.33|58.59|60.99|59.8|59.59|62.2|65.18|67.19|74.65|75.47|73.08|70.9|66.8|68.02|66.9|70.11|77.9|74.8|69.55|74.22|75.34|68.5|67.3|65.29||59.35|54.3|51.32|53|51.93|50.45|50.47|45.88|46.73|43.77|44.02|45.85|45.57|45.75|44.15|45.05|44.9|46.99|47.7|48|46.3|47.42|48|45.32|45|42.91|41.58|43.46|42.28|41.94|41|38.05|36.66|38.69|38.34|36.41|36.42|36.98|38.22|37.77|38.52|38.93|38.4|35.93|36.54|36.45|36.06|36.46|36.05|35.84|36.83|37.05|39.7|39.5|39.87|41.33|42.2|43.1|43.46|41.76|||||||41.25|41|38.52|38.51|39.34|40.08|40.53|42.12|41.57|40.85|39.4|40.25|39.93|40.75|40.3|39.92|40.28|40.99|42.87|43.5|43|44.43|44.64|43.89|41.79|41.04|43.82|46.51|46|46.61|47.9|51.5|51|49.81|49|47.55|51.08|50.12|51.21|46.55|42.55|39.59|40.56|36.87|37.32|38.04|37.54|35.31|34.21|34.41|32.34|31.92|33.89|30.81|29.82|31.15|32.6|32.5|32.2|32.92|29.93|27.21|26.19|24.4|24.2|23.89|23.48|23.56|||23.35|23.65|23.48|23.1|22.97|23.4|23.02|22.7|23.3|23.28|23.39|23.42|23.55|23.66|24.11|24.13|24.41|24.41|24.05|24.05|23.99|24.6|24.57|24.22|24.71|25.05|25.7|25.61|24.58|24.31|24.5|24.46||24.87|24.96|25.1||||24.75|24.3|23.45|23.19|23.65|23.96|23.89|24|23.58|22.78|22.99|22.64|22.74|22.29|22.68|23.25|23.32|22.24||21.71|21.52|20.88
06934|100643|/equities/aeolus|SHANGHAICOMP|5.43|5.44|5.54|5.58|5.57|5.46|5.25|5.43|5.45|5.42|5.43|5.44|5.35|5.34|5.19|5.12|5.12|5.15|5.12|4.99|4.84||||||4.76|4.82|4.61|4.54|4.77|4.9|4.88|4.82|4.85|4.92|5.1|5.66|5.66|5.74|6.15|5.98|5.44|5.68|5.48|5.49|5.67|5.74|5.5|5.3|5.09|5.29|5.29|5.39||5.36|5.19|5|5.01|5.05|4.9|5.02|4.92|5.08|4.95|4.96|4.94|4.95|4.94|4.96|5.09|5.03|5.15|5.18|5.26|5.32|5.24|5.25|5.14|5.17|5.2|5.25|5.27|5.32|5.3|5.07|5.15|5.15|5.28|5.14|5.14|5.09|5.15|5.09|5.08|5.11|4.92|4.92|4.9|4.77|4.79|4.78|4.74|4.91|4.81|4.81|4.86|4.91|4.87|4.89|4.87|4.85|4.87|4.86|4.77|||||||4.67|4.69|4.68|4.68|4.71|4.86|4.86|4.95|4.97|4.88|4.88|4.93|4.95|4.98|4.94|5.11|5.39|5.28|5.14|5.14|5.2|5.08|5.1|5.07|5|4.92|5|5.05|5.09|5.04|5.06|5.15|5.16|5.1|5.11|5.12|5.04|5.17|5.08|5.12|5.08|5.09|5.1|5|4.96|4.96|4.91|4.85|4.85|4.99|5.01|5.06|5.11|4.91|4.9|5.05|5.22|5.04|4.96|5.12|4.96|4.8|4.76|4.61|4.51|4.46|4.44|4.42|||4.56|4.6|4.64|4.66|4.63|4.63|4.64|4.58|4.63|4.66|4.69|4.72|4.73|4.73|4.72|4.67|4.72|4.66|4.58|4.57|4.58|4.61|4.57|4.56|4.68|4.73|4.68|4.58|4.58|4.58|4.58|4.63|4.67|4.69|4.66|4.72||||4.71|4.64|4.61|4.72|4.71|4.81|4.84|4.85|4.9|4.86|4.85|4.86|4.96|4.87|4.86|4.97|4.99|4.98||4.9|4.97|4.84
06935|100415|/equities/aerospace-auto|SHANGHAICOMP|10.29|9.93|9.64|9.72|9.07|9.09|9|9.16|9.24|9.8|9.74|9.81|9.77|9.66|9.72|9.43|9.31|9.5|9.13|9.32|8.65||||||8.52|8.62|7.95|8.19|8.71|7.92|8.13|7.71|7.54|7.85|7.88|7.89|8.08|8.27|8.4|8.53|8.53|8.75|8.47|8.43|9.07|9.45|8.79|9.4|9.56|9.65|9.59|9.22||8.65|8.44|8.55|8.45|8.16|8.08|8.13|7.78|7.89|7.7|7.49|7.45|7.44|7.44|7.04|7.37|7.34|7.53|7.44|7.58|7.58|8.16|7.74|7.38|7.59|7.66|7.59|7.6|7.44|7.49|7.62|7.08|6.63|6.85|6.86|6.96|6.92|7.17|7.41|7.4|7.42|7.4|7.43|7.2|6.96|7.23|7.4|7.59|7.58|7.48|7.39|7.49|7.68|7.73|7.82|7.65|7.67|7.9|7.61|7.2|||||||7.01|6.9|6.9|7.42|7.63|7.59|8.43|9.37|8.52|8.61|8.53|8.59|7.81|7.92|7.38|7.52|7.85|7.7|8.2|8.32|8.29|8.54|8.56|7.78|7.67|7.23|7.6|7.9|7.98|8.3|8.5|8.45|7.68|7.36|7.49|6.81|7.57|6.88|6.25|5.68|5.67|5.39|5.6|5.18|5.15|5.25|5.17|5.16|5.39|5.51|5.43|5.45|5.48|5|4.99|5.18|5.33|5.35|5.26|5.35|5.3|5.1|5.16|4.96|5|4.81|4.83|4.81|||4.93|4.92|4.98|5|5.09|5.12|5.1|5.1|5.25|4.95|4.9|5.02|5.07|5.01|4.96|4.95|4.9|4.87|4.9|4.83|4.74|4.61|4.53|4.58|4.52|4.5|4.53|4.6|4.48|4.55|4.7|4.62|4.4|4.4|4.38|4.39||||4.4|4.3|4.15|4.15|4.22|4.32|4.29|4.27|4.34|4.29|4.38|4.42|4.44|4.37|4.37|4.52|4.55|4.44||4.35|4.37|4.24
06936|100950|/equities/aerospace-cf|SHANGHAICOMP|13.86|13.97|13.8|13.68|13.56|13.71|13.6|13.68|14.22|14.86|14.73|14.6|14.41|14.47|14.16|14.27|14.39|14.53|14.34|14.27|14.01||||||13.73|13.67|13.29|13.56|13.51|13.93|14.62|14.77|14.15|13.82|13.93|13.84|14.29|14.99|15.53|15.5|15.37|16.12|16.01|15.65|16.42|16.96|15.98|15.98|17.13|17.68|16.07|15.8||15.27|14.98|15.24|14.89|15|15.24|15.23|14.82|14.72|14.61|13.28|13.35|13.67|13.42|13.29|13.63|13.7|14.13|14.4|14.67|14.64|14.59|14.63|14.59|14.66|14.41|14.17|14.43|14.62|14.43|14.49|14.27|14.24|14.46|14.6|14.73|14.56|14.39|14.33|13.95|14.35|14.28|14.45|14.26|15.83|16.49|16.15|16.26|15.98|15.84|15.79|15.99|16.39|16.28|16.52|16.11|16.36|16.65|16.57|16.21|||||||15.87|15.71|15.57|15.82|15.59|16.26|16.36|16.47|16.16|15.93|15.95|16.24|15.82|15.7|15.58|16.12|16.6|16.42|17.07|17.15|17.62|17.9|17.75|17.29|16.92|16.91|18.08|17.98|17.87|17.72|18.4|18.96|19.3|19.26|18.7|18.72|19.6|19.7|20.6|19.24|19.15|18.4|19|17.68|17.99|17.54|17.23|17.3|17.7|18.78|18.05|17.79|18.1|16.45|16.24|17.52|18.68|18.57|18.36|19.16|18.36|16.9|16.63|16.12|15.93|15.75|15.9|15.83|||15.55|15.96|16.34|16.33|16.69|17.29|16.83|17.53|16.12|15.75|15.95|15.99|15.89|16.22|16.02|16.74|16.33|16.43|16.14|15.92|16.23|16.73|16.43|16.25|16.95|16.88|17.44|17.99|17.82|17.97|18.75|18.45|18.02|18.04|17.99|18.17||||17.93|17.75|18.46|19.6|21.78|24.2|22|22.55|22.2|21.95|23.14|24.84|23.45|22.28|24.63|24|26.07|26.96||24.51|22.28|20.25
06937|100659|/equities/aerosun-corp|SHANGHAICOMP|8.97|9.03|8.85|8.76|8.78|8.75|8.6|8.68|9|9.18|9.17|9.17|9.15|9.1|8.94|9.03|9.12|9.2|9.03|8.99|8.82||||||8.76|8.75|8.38|8.45|8.5|8.75|9.42|9.33|9.38|9.54|9.75|9.9|10.73|10.95|11.25|11.2|10.77|11.07|10.94|10.71|11.05|11.07|10.06|10.3|10.58|10.84|10.68|10.7||10.36|9.79|9.68|9.77|10.11|10|9.92|9.61|9.78|9.7|9.61|9.53|9.67|9.68|9.61|10|9.9|10.16|10.32|10.28|10.43|10.46|10.31|10.32|10.14|10.01|9.85|9.96|10.01|10.01|9.97|9.63|9.57|9.73|9.67|9.56|9.58|9.69|9.8|9.63|9.74|9.6|9.61|9.16|9.61|10.29|10.38|10.36|10.27|10.26|10.4|10.44|10.68|10.62|10.72|10.76|10.94|11.17|11.15|10.85|||||||10.65|10.6|10.39|10.68|10.63|10.93|11.03|11.27|10.94|10.73|10.73|11.09|10.89|10.91|10.77|11.24|11.38|11.29|11.79|11.92|12.2|12.5|12.25|11.14|10.82|10.68|10.91|11.28|11.24|11.52|12|12.28|12.29|11.79|11.14|11.22|11.95|12.19|12.52|12.05|12.02|11.73|12.35|11.59|11.87|12.01|11.9|11.97|13.3|12.91|11.74|10.67|10.85|9.86|9.79|10.23|10.54|10.49|10.33|10.68|10.58|9.97|9.8|9.32|9.2|9|9.09|8.99|||9.07|9.2|9.46|9.24|9.33|9.47|9.25|9.23|9.05|8.96|9.16|9.21|8.97|8.97|8.96|8.91|9.03|8.98|8.8|8.57|8.49|8.64|8.46|8.52|8.68|8.8|9.02|9.15|9.04|9.05|8.88|8.86|8.7|8.62|8.56|8.59||||8.45|8.27|8.23|8.5|8.99|9.33|9.12|9.23|9.04|8.94|9.16|9.3|9.5|9.6|9.33|9.87|9.9|9||8.18|8.13|7.9
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|9.18|8.82|9.01|8.72|8.31|8.38|8.12|8.08|7.79|8|8.37|8.57|8.17|8.23|8.09|8.22|8.35|8.53|8.15|8.2|8.09||||||7.79|7.84|7.77|7.37|7.01|7.07|7.19|7.28|7.2|6.95|7.11|7.05|6.97|6.97|7.07|7.15|7.2|7.08|7.08|7.12|7.15|7.09|6.86|7.3|7.2|7.35|7.39|7.4||7.49|7.15|7.12|7.13|7.23|7.15|7.08|7.1|7.35|7.64|7.64|7.57|7.56|7.67|7.76|7.72|7.76|7.77|7.9|8.1|8.42|8.37|8.3|7.88|7.86|7.77|7.81|7.9|7.88|8.03|7.9|7.93|7.86|7.69|7.45|7.57|7.66|7.65|7.2|6.89|6.81|6.72|6.69|6.57|6.79|6.91|6.94|7.04|7.12|7.27|7.3|7.28|7.05|7.04|7.07|7.04|7.08|7.21|7.25|7.12|||||||7.09|7.09|7.18|7.15|7.28|7.5|7.58|7.98|8.1|8.11|8.07|7.96|7.47|7.41|7.46|7.68|7.56|7.52|7.42|7.25|7.18|7.23|7.25|7.16|7.11|7.08|7.23|7.22|7.3|7.3|7.35|7.24|7.3|7.27|7.29|7.36|7.07|7.04|6.98|7.03|6.93|7.03|6.97|6.83|6.84|6.94|6.84|6.89|6.96|7.2|7.27|7.15|7.18|6.96|7.06|7.29|7.23|7.41|7.31|7.55|7.51|7.31|7.43|6.96|6.91|6.65|6.61|6.56|||6.65|6.62|6.64|6.72|6.65|6.62|6.64|6.54|6.68|6.8|7.04||7.29|7.18|6.72|6.78|6.72|6.63|6.47|6.44|6.45|6.41|6.34|6.44|6.58|6.67|6.74|6.62|6.67|6.73|6.81|6.85|6.94|6.96|6.89|6.99||||7.25|6.85|6.73|6.7|6.77|6.93|6.9|6.72|6.83|6.82|6.7|6.77|6.64|6.57|6.74|6.86|6.85|6.72||6.64|6.73|6.62
06939|100489|/equities/aisino|SHANGHAICOMP|11.31|11.37|11.01|10.95|10.98|11.1|10.84|11.2|11.53|11.57|11.47|11.46|11.39|11.51|11.32|11.45|11.52|11.33|11.38|11.42|10.99||||||10.51|10.41|10.34|10.36|10.56|10.74|11.28|11.48|11.45|11.95|12.09|12.13|12.11|12.41|12.74|12.78|12.92|13.08|12.84|13.05|13.33|13.39|13.02|13.39|12.88|13.24|12.84|12.86||12.6|12.3|12.37|12.16|12.22|12.14|12.29|12.46|12.56|12.55|12.55|12.48|12.52|12.6|12.09|13.12|13.42|13.87|13.99|14.06|14.18|14.15|14.05|13.85|13.9|13.89|13.95|14.17|13.93|13.95|13.94|13.84|13.67|13.91|13.89|13.9|13.9|14.15|14.24|13.91|13.91|13.74|13.96|13.97|15.52|15.48|15.66|15.73|15.79|15.95|15.93|15.75|15.93|15.94|15.91|15.98|16.15|16.27|16.32|16.04|||||||15.77|15.89|15.79|15.69|15.67|16.11|16.25|16.57|16.56|16.37|16.34|16.5|16.52|16.43|16.36|16.84|17.33|17.25|17.66|17.89|18.25|18.08|18.01|18|17.66|17.59|17.86|17.97|17.64|17.5|17.78|18.22|18.21|17.75|17.41|17.47|17.88|18.25|17.93|18.33|18.23|18.11|18.37|17.49|17.42|17.63|17.41|17.25|17.49|18.06|18.56|18.67|18.27|17.88|17.67|18.43|18.99|19.47|19.22|19.69|19.17|18.8|19.08|18.23|17.94|16.31|16.24|16.12|||16.63|16.63|16.78|16.84|16.86|16.98|16.72|16.68|16.38|16.49|16.82|16.67|16.23|16.35|16.29|16.35|16.55|16.49|15.95|15.69|15.91|16.06|15.87|16.3|16.63|17.11|17.26|17.17|17.01|16.92|17.28|17.14|17.31|17.42|17.22|17.47||||17.17|17.39|17.38|18.17|19.13|19.43|19.72|19.84|19.3|19.22|19.28|19.14|19.39|19.14|19.56|19.67|19.62|19.5||19.02|19.27|19.03
06940|101096|/equities/aluminium-corp|SHANGHAICOMP|4.27|4.31|4.44|4.53|4.44|4.37|3.97|4.02|4.02|4.07|4.34|4.42|4.14|4.37|4.25|4.52|4.25|4.38|4.36|4.02|3.95||||||3.59|3.56|3.46|3.32|3.28|3.33|3.26|3.27|3.2|3.24|3.33|3.39|3.48|3.53|3.68|3.52|3.46|3.59|3.55|3.56|3.65|3.64|3.6|3.93|4|3.73|3.8|3.78||3.63|3.62|3.54|3.72|3.71|3.58|3.59|3.52|3.74|3.8|3.79|3.59|3.61|3.67|3.7|3.8|3.79|3.86|3.89|3.99|3.95|4.18|4.09|4.13|4.07|4.07|4.08|4.12|3.87|3.62|3.38|3.46|3.35|3.45|3.31|3.28|3.33|3.28|3.29|3.07|3.03|3|3.02|2.9|2.87|2.93|2.95|2.93|2.93|2.95|2.96|2.97|2.99|2.99|2.99|2.97|2.97|3.02|3.04|2.99|||||||2.91|2.94|2.94|2.95|2.96|3.02|3.05|3.11|3.11|3.02|3.05|3.05|3.06|3.05|3.04|3.14|3.12|3.06|3.06|3.08|3.11|3.17|3.16|3.2|3.18|3.19|3.22|3.27|3.29|3.26|3.31|3.33|3.31|3.25|3.22|3.23|3.28|3.36|3.37|3.48|3.43|3.4|3.37|3.29|3.3|3.29|3.27|3.26|3.23|3.39|3.4|3.43|3.47|3.15|3.22|3.37|3.42|3.46|3.37|3.57|3.41|3.28|3.29|2.99|2.88|2.81|2.76|2.75|||2.77|2.78|2.82|2.82|2.83|2.79|2.8|2.75|2.78|2.8|2.82|2.86|2.85|2.82|2.82|2.82|2.83|2.84|2.8|2.81|2.78|2.78|2.76|2.76|2.81|2.8|2.84|2.8|2.76|2.76|2.79|2.79|2.83|2.84|2.83|2.86||||2.85|2.8|2.77|2.85|2.86|2.88|2.89|2.88|2.9|2.91|2.91|2.91|2.94|2.9|2.9|2.93|2.94|2.94||2.89|2.92|2.88
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|52.1|51.79|50.75|49.5|51.78|50.81|48.61|48.46|49.47|53.01|53.01|55.07|54.05|54.5|53.4|55.65|55.3|53.9|54.46|57.26|57.36||||||59.69|59.51|60.02|58.04|58.03|56.75|57.79|55.62|52.63|52.09|54.17|55.04|58.54|58.94|57.93|54.8|55.2|56.58|56.82|57.65|60.43|59.6|59.05|56.8|58.42|57.72|57.05|53||51.07|50.9|48.95|46.88|46.41|46.54|47.25|46.8|48.43|49.02|49.82|49.44|48|48.42|47.43|48.76|48.98|50.15|50.6|50.52|48.56|47.44|49.65|46|46.19|45.89|45.6|48.24|48.75|47.88|48.2|48.02|47.13|47.78|47.6|48.9|49.69|50.44|50.8|50.29|52.55|52.2|51.67|51.76|52.82|54.25|53.05|52.28|53.18|55.21|59.5|60.47|61|59.7|60.5|61.49|62.22|61.95|62.88|61.71|||||||60.99|60.5|56.37|57.69|57.85|57.94|57.48|57.8|57.73|56.91|57.32|57.48|55.46|54.68|54.5|54.89|56.2|57.26|60|65.25|66.41|69|69.5|69.02|68.81|69.99|69.17|68.59|70.1|67.35|68.12|68.24|66.88|66|64.53|65.49|68.02|67.07|67.89|68.14|69.48|66.91|66.46|65.9|66.75|67.5|67.4|63|61.56|65.88|64.19|63.4|61.54|62.95|58.75|64.25|66.46|60.56|55.05|54.29|54.65|49.92|50.33|47.71|48.2|48.33|49.48|47.45|||46.3|46.61|45.13|45.58|45.01|45|45.35|44.47|45.01|45.1|45.21|43.33|39.39|39.3|40.85|40.58|40.25|42.03|42.28|41.18|41.52|41.58|41.02|39.72|40.9|40.6|41.5|41.48|40.02|40.39|40.28|39.79|38.2|38.88|38.46|37.55||||37.14|38.26|39.33|39|38.02|37.63|37.7|36.4|36.28|36.11|37.01|36.62|36.25|36.31|35.8|35.95|34.69|35.69||34.78|34.54|35.06
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|26.73|26.98|27.24|27.26|27.48|27.19|27.49|27.5|27.44|27|27.57|27.5|27.83|27.99|28.2|27.47|26.22|25.9|24.55|22.49|22.4||||||22.54|22.69|22.4|21.8|21.88|22.09|22.1|22.3|22.02|22|21.82|22.17|22.34|23.25|23.47|22.97|21.78|21.68|21.79|21.79|21.99|22.14|22.85|23.12|23.39|23.6|23.24|23.84||22.62|22.41|22.73|22.7|22.99|22.1|21.93|22.88|23.32|24.76|24.86|25.02|25.26|25.48|25.63|25.78|25.2|25.51|25.62|25.54|25.46|25.77|25.87|25.73|26.2|25.99|26.17|26.51|26.73|26.88|27.4|26.89|27.4|26.07|25.46|25.46|25.78|25.92|25.98|25.45|25.68|25.34|25.75|25.73|25.75|26.76|27.01|26.88|26.75|26.89|27.62|26.71|27.06|27.24|27.99|29.1|29.9|29.63|29.4|29.05|||||||29.07|28.4|27.69|27.82|27.85|28.52|28.56|28.93|29.4|29.86|30.6|29.55|29.35|29.28|28.85|30.12|29.15|29.45|30.37|30.38|30.75|31.55|32|31.52|31.11|30.91|31.9|31.95|31.2|31.19|31.88|32.31|30.5|30.78|30.14|28.85|28.84|30.12|29.75|29.97|31.05|30.91|31.44|31.51|32.2|32.41|30.84|30.92|31.99|33.04|33.64|33.47|33.52|33.52|34.06|36.11|36.12|37.42|36.72|33.99|33.69|34.01|33.85|33.47|33.97|34.86|35.5|35.99|||37.4|39.66|36.05|36.2|35.08|35.31|35.1|34.88|35.18|35.13|35.82|35.32|35.57|35.51|35.8|36.5|35.38|35.85|35.81|35.59|35.48|35.49|35.99|36.98|37.69|37.9|35.3|34.85|35.6|35.15|35.3|36.29|35.36|36|36.15|35.24||||35.28|34.35|34.67|34.62|35.08|31.89|31.9|32.3|31.95|32|31.58|31.97|31.27|31.41|32.32|33.23|32.06|32.84||33.8|32.54|32.51
06943|100285|/equities/anhui-express|SHANGHAICOMP|6.45|6.46|6.57|6.51|6.51|6.27|6.26|6.3|6.21|6.24|6.28|6.31|6.24|6.26|6.14|6.24|6.19|6.2|6.25|6.12|5.93||||||5.83|5.8|5.71|5.73|5.61|5.65|5.59|5.66|5.61|5.58|5.61|5.6|5.55|5.7|5.86|5.91|6.06|5.87|5.98|5.92|5.86|5.88|5.83|6.09|6.1|6.35|6.1|6.06||6.18|6.11|5.97|5.86|6.08|5.84|5.93|5.93|6.01|6.07|6.16|6.19|6.18|6.16|6.39|6.39|6.42|6.44|6.33|6.4|6.42|6.28|6.12|6.1|6.12|5.93|6.01|6.08|6.14|5.93|5.91|5.93|5.94|5.82|5.77|5.68|5.66|5.7|5.64|5.61|5.58|5.44|5.43|5.4|5.31|5.12|5.12|5.11|5.16|5.16|5.23|5.18|5.13|5.12|5.16|5.2|5.22|5.28|5.29|5.21|||||||5.18|5.24|5.24|5.25|5.25|5.3|5.3|5.38|5.42|5.29|5.27|5.29|5.3|5.24|5.3|5.38|5.39|5.34|5.4|5.4|5.42|5.38|5.39|5.44|5.33|5.34|5.35|5.39|5.41|5.39|5.49|5.47|5.43|5.39|5.42|5.45|5.34|5.35|5.28|5.3|5.31|5.35|5.35|5.24|5.25|5.23|5.16|5.14|5.17|5.28|5.34|5.7|5.63|5.47|5.48|5.59|5.67|5.68|5.55|5.65|5.63|5.58|5.57|5.36|5.3|5.24|5.19|5.18|||5.22|5.21|5.21|5.24|5.2|5.2|5.21|5.17|5.16|5.2|5.2|5.23|5.23|5.26|5.18|5.21|5.27|5.23|5.21|5.15|5.14|5.15|5.13|5.13|5.19|5.19|5.19|5.16|5.18|5.21|5.27|5.24|5.27|5.33|5.28|5.31||||5.36|5.39|5.33|5.21|5.13|5.15|5.16|5.14|5.21|5.16|5.16|5.17|5.2|5.15|5.13|5.16|5.16|5.18||5.1|5.12|5.09
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|24.0429|24.4|23.7857|22.3929|23.0714|22.8143|22.9214|23.9786|26.6429|26.6143|24.1929|24.8929|23.5929|22.5357|21.9643|22.5714|22.9643|23.1072|23.8429|23.5929|22.8||||||22.6429|22.0214|21.7286|21.9286|22.75|23.55|24.35|24.0929|23.3214|23.8714|24.1072|24.3786|24.4643|24.6786|24.7357|23.5714|24.3|23.0714|21.4214|21.4429|20.2214|20.3143|20.4929|20.5357|20.5286|21.4286|21.8786|21.6857||21.2214|20.7357|21.2286|22.0714|23.1714|25.7429|28.6|28.2286|28.0714|28.2857|28.4|28.4643|28.8286|27.9643|27.9643|28.2286|28.5714|30.2286|29.25|29.3143|27.7143|27.9214|28.3429|28.3786|28.3286|28.8572|28.3572|27.6429|26.5572|26.55|26.4429|26.7857|25.9857|25.8357|25.4143|25.3929|25.3572|26.0929|26.1072|25.9643|26.6143|26.55|26.5714|26.2572|26.25|27.7857|27.9286|28.1214|27.6429|26.7857|27.0929|28.0572|29.4857|29.0357|29.1786|29.5786|29.5714|28.75|28.4714|27.2143|||||||25.6929|25.8|25.9|25.9857|26.2072|27.6286|27.7286|28.3214|27.7714|27|27.6643|27.7143|25.1929|25.1786|25.0714|25.7357|26.9286|27.3429|27.45|27.3929|27.7143|27.0357|27.0072|26.3857|25.7143|25.4857|25.4286|25.65|26.1143|26.1286|25.9072|24.8429|25.0643|24.7|24.5072|24.5357|25.4786|26.4357|26.6357|27.5714|27.5143|28.0143|28.65|28.2572|29.0714|26.4286|25.3929|24.9643|24.7786|24.5714|25|24.7429|25.8572|25.3929|25.7786|27.55|30.6072|30.0072|31.6929|35.2143|35.1072|31.9143|29.0143|26.3786|23.9786|25.0072|22.7357|21.7786|||21.1929|21.5643|21.9643|22.6429|21.7572|20.8286|20.7286|20.7929|21.4286|21.1857|21.9286|22|22.0929|21.7929|21.7786|21.5143|21.6072|21.0255|20.0357|19.4184|19.7806|20.2041|19.5612|19.7143|20.097|20.3214|20.7806|20.7092|21.0102|21.1735|21.3623|21.3265|21.2653|20.801|20.2704|19.8929||||19.2551|18.9898|18.7296|25.45|25.0357|25.0357|25.4072|25.8072|26.2143|25.5143|24.2857|23.7143|23.6214|23.1429|23.8357|24.8572|25.6429|25.2357||25.4072|25.7572|25.2286
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|10.29|10.59|10.62|10.76|10.73|10.79|9.81|10.56|10.1|10.29|9.35|9.51|9.51|9.63|9.57|9.52|9.48|9.39|9.44|9.22|8.72||||||8.46|8.42|8.39|8.48|8.6|9|9.54|9.68|9.45|9.49|9.77|9.75|9.53|9.89|10.25|10.28|10.33|10.58|9.92|9.59|9.39|9.58|9.56|10.04|10.12|10.71|10.59|10.4||10.35|10.19|10.39|10.17|10.42|10.2|10.72|10.79|11.28|11.45|11.19|11.16|11.64|11.58|11.82|12.05|12.08|12.59|12.68|12.9|12.83|13|12.8|12.7|12.29|12.63|13.08|13.26|12.98|12.6|12.85|12.51|12.66|12.8|11.64|11.9|12.28|11.9|12.16|11.87|11.97|11.77|11.9|11.6|11.89|12.47|12.57|12.52|12.74|12.92|13.81|14.85|16.3|16.16|16.48|16.33|16.74|16.99|17.15|16.63|||||||16.33|16.4|15.91|16.51|16.73|17.14|17.02|17.3|17.54|17.23|17.15|17.33|17.4|16.9|16.15|17.03|18.16|18.83|19.12|19.58|20|19.87|20.1|20.01|19.95|19.99|20.4|20.62|20.66|20.8|21.3|21.45|21.35|20.93|20.87|21.12|21.07|21.9|20.8|21.34|21.82|21.99|21.36|20.95|20.92|21.1|20.78|20.25|20.55|21.68|21.98|22.21|22.23|21.2|21.44|23.82|25.52|24.1|23.81|24.16|24.22|23.71|23.79|22.39|21.86|22.09|20.85|20.51|||20.29|20.68|20.34|20.33|20.53|20.36|20.68|19.81|20.35|20.06|20.24|20.65|21.12|21.08|20.71|21.19|21.52|21.54|20.89|20.85|21.06|21.75|22.14|24.6|24.3|24.29|23.67|22.72|23.16|22.87|23.5|22.97|23.71|22.92|23.25|23.1||||21|19.93|||21.21|23.53|24.5||22.31|20.87|18.97|19.33|19.76|19.48|21.29|21.22|21.31|21.3||20.93|22.06|21.58
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|10|10.11|9.9|9.85|9.91|9.93|9.82|10|10.26|10.48|10.59|10.39|10.38|10.44|10.27|10.39|10.46|10.21|10.29|10.25|9.88||||||9.58|9.51|9.31|9.45|9.53|9.84|10.12|10.13|9.96|10.29|10.55|10.82|11.38|11.59|11.82|11.75|11.73|11.93|11.79|11.74|12.09|12.59|11.79|11.89|12.39|12.88|12.41|12.45||11.98|11.64|11.75|11.85|11.84|12.04|11.76|11.53|11.69|11.54|11.55|11.67|11.99|12.07|11.92|11.96|12.11|12.31|12.63|12.77|12.55|12.69|12.84|12.88|13.15|12.32|12.08|12.48|12.43|12.62|12.48|11.96|11.88|12.13|12.1|11.95|12.01|12.21|12.32|12.12|12.31|12.27|12.29|11.81|12.35|12.98|13.28|13.69|13.35|13.32|13.55|13.78|14.1|14.2|14.15|14.21|14.49|14.69|14.85|14.62|||||||14.4|14.24|13.82|14.05|13.73|14.17|14.32|14.68|14.05|13.82|14.09|14.64|14.55|14.67|15.12|16.25|15.6|15.47|16.51|16.9|16.48|16.91|16.22|15.84|15.52|15.58|17.15|17.67|17.28|17.96|18.79|17.24|16.59|16.46|15.66|15.43|16.05|16.81|15.28|14.93|14.6|14.25|14.84|14.24|14.39|14.44|14.34|14.43|14.98|14.71|14.04|14.12|14.5|13.21|12.89|14.03|14.75|14.51|14.23|14.79|14.71|13.81|14.1|13.26|13.3|13.33|13.48|13.23|||12.8|12.76|13.49|12.82|12.82|12.5|11.36|11.02|11.42|11.43|11.35|11.57|11.31|11.6|11.84|12.26|12.59|12.11|12.02|11.94|11.74|11.79|11.5|11.9|12.36|12.67|13.41|13.51|12.77|12.4|11.77|12.02|12.36|11.88|12.06|11.68||||11.48|10.88|10.34|11.16|11.84|10.76|9.78|9.96|9.53|9.35|9.58|9.63|9.79|9.77|10.08|9.96|10.28|9.73||9.14|8.82|8.87
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|21.9286|20.7143|20.75|21.1|20.6143|21.3643|20.4286|20.5|20.3929|20.4572|20.4286|21.1929|20.95|23.0072|22.4643|23.4286|23.1143|24.2214|22.7214|23.3786|23.4072||||||23.0429|22.3714|21.8357|20.6429|21.2857|21.8|21.7143|21.9286|20.5714|20.3786|20.6143|19.9643|19.7429|20.2|20.65|20.4929|19.05|17.7286|17.2714|16.1429|16.5571|17.5714|17.3714|17.1286|17.55|15.9571|16.2429|16.1857||17.1214|16.9|16.0714|16.1714|16.5429|15.9286|16.1714|16.5143|16.7714|16.6214|16.2286|16.05|16.3|16.4214|16.45|15.7571|15.7643|15.8357|15.9143|15.9714|15.7571|16.0571|15.8929|15.8214|16.2714|16.1429|17.1286|17.9286|18.1857|18.0857|17.9357|17.7714|16.9643|16.5429|15.3357|15.1286|14.6786|14.6714|14.0357|13.6571|13.9429|13.75|13.8929|13.9143|13.5143|13.5714|13.7|14.25|14.2071|14.2571|14.2571|14.8786|15.1429|14.8357|14.4357|14.3286|14.35|14.2857|13.7786|13.7214|||||||12.8929|13.1429|12.7571|12.8214|13.1214|13.4857|13.2286|13.3786|13.4071|13.3357|12.8357|13.1571|12.45|12.5571|12.5|12.8429|13.35|13.3357|13.5071|13.5071|13.4929|13.4571|13.2786|13|12.0071|11.8|12.0643|12.1929|12.2429|12.2357|12.0071|12.3|12.2429|12.1714|12.0714|12.0214|12.15|12.5429|12.4357|12.7143|13.0357|13.1786|13.0286|12.7857|12.9286|12.8143|12.5571|12.4357|12.7929|13.1857|13.3857|13.4643|13.2071|12.3|12.5071|13.2214|13.2357|13.3929|12.6929|12.95|12.6571|12.5286|12.6929|12.25|12.2357|12.0357|12.05|11.6429|||11.5929|11.5929|11.9|11.8643|11.9143|11.9214|12.0357|11.7643|11.5|11.5357|11.6429|11.6214|11.3|11.3357|11.45|11.4143|11.6429|11.7071|11.3929|11.2929|11.3214|11.1071|11.0214|15.44|15.92|15.96|16.19|16.32|15.83|16.02|16.43|16.43|16.16|16.34|16.18|16.43||||16.42|16.33|16.04|17.06|17.38|17.38|16.77|15.99|16.36|16.1|16.5|16.17|16.22|16.37|15.12|15.39|15.74|16.11||15.75|15.76|14.96
06948|100872|/equities/heli|SHANGHAICOMP|14.7|14.01|13.88|13.98|13.79|13.73|13.11|13.2|14.15|15.15|15.94|16.42|15.57|15.5|14.83|15|14.91|14.95|15.18|15.23|14.2||||||14.25|13.63|13|13.33|13.28|13.72|14.19|14.14|13.27|13.36|14.4|14.2|14.71|15|14.84|14.33|14.41|14.51|13.82|13.8|13.85|13.33|13.61|13.93|13.98|14.2|14.4|14.56||14.2|14.06|13.54|13.83|14.14|13.81|14.06|14.31|14.6|14.22|14.46|14.42|14.6|14.49|14.5|15.02|15.5|15.96|16.21|16.11|16.08|16.4|15.36|14.99|15.29|15.26|15.46|15.77|15.74|15.69|14.96|14.3|14.33|14.78|14.43|15|15.13|15.27|15.07|14.62|14.79|14.81|14.23|14.31|14.09|14.7|14.91|16.02|16.56|15.95|16.29|16|15.5|15|15.04|15.19|14.77|14.7|14|13.99|||||||13.4|13.24|13.27|13.28|13.18|13.55|13.5|13.61|13.13|12.31|12.24|12.17|12.12|11.77|11.5|11.68|12.4|12.23|12.71|12.87|12.8|12.89|12.7|12.5|12.28|12.18|12.56|12.83|13|12.88|13.19|13.96|13.26|12.05|11.8|11.54|11.35|10.67|10.78|10.99|10.6|10.58|10.88|10.83|10.77|10.66|10.42|10.48|10.3|11.07|11.23|11.15|11.34|10.44|10.27|10.77|10.42|10.51|10.21|10.4|10.28|10.04|10.11|9.89|9.65|9.52|9.64|9.56|||9.6|9.48|9.53|9.42|9.26|9.52|9.57|9.4|9.39|9.34|9.48|9.48|9.48|9.27|9.36|9.35|9.4|9.37|9.19|9.24|9.19|9.22|9.2|9.29|9.41|9.41|9.52|9.58|9.15|9.16|9.25|9.26|9.38|9.27|9.17|9.2||||9.21|9.21|9.13|9.32|9.49|9.5|9.61|9.44|9.61|9.47|9.5|9.5|9.68|9.58|9.24|9.42|9.46|9.42||9.19|9.26|9.22
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|5.62|5.74|5.73|5.83|5.74|5.69|5.52|5.49|5.51|5.52|5.51|5.49|5.32|5.3|5.12|5.28|5.28|5.33|5.54|5.42|5.15||||||4.87|4.92|4.76|4.74|4.85|4.94|5.06|5.21|5.11|5.28|5.46|5.54|5.39|5.59|5.84|5.68|5.72|5.74|5.65|5.57|5.85|5.81|5.77|6.18|6.33|6.45|6.58|6.92||6.29|6.49|6.13|6.47|6.52|6.57|6.16|6.19|6.88|6.31|5.74|5.22|5.28|5.37|5.85|5.7|5.8|5.53|5.59|5.5|5.54|5.75|5.65|5.53|5.59|5.53|5.58|5.64|5.59|5.34|5.26|5.3|5.26|5.3|5.13|5.17|5.19|5.04|5.11|5.03|5.05|5.02|5.04|4.93|4.89|5.08|5.22|5.29|5.29|5.35|5.43|5.43|5.54|5.63|5.93|5.96|5.74|5.87|5.92|5.87|||||||5.85|5.7|5.63|5.12|5.08|5.22|5.26|5.46|5.49|5.33|5.24|5.21|5.21|5.24|5.13|5.15|5.17|5.02|5.08|5.13|5.1|5.13|5.15|5.19|5.14|5.1|5.14|5.23|5.28|5.29|5.36|5.36|5.29|5.18|5.16|5.12|5.11|5.18|5.14|5.25|5.29|5.31|5.3|5.2|5.21|5.25|5.21|5.11|5.12|5.28|5.31|5.35|5.39|5.09|5.14|5.38|5.53|5.48|5.4|5.64|5.47|5.35|5.54|5.09|4.83|4.63|4.57|4.56|||4.63|5.07|5.1|5.13|5.18|4.93|4.91|4.86|4.92|4.93|4.96|4.97|4.96|4.94|4.93|4.95|4.98|4.96|4.91|4.94|4.99|4.94|4.92|4.88|4.91|4.93|4.96|4.94|4.9|4.89|4.93|4.94|4.95|4.98|4.93|4.92||||4.94|4.92|4.83|4.83|4.67|4.69|4.72|4.71|4.73|4.73|4.72|4.75|4.76|4.68|4.71|4.78|4.77|4.76||4.68|4.73|4.67
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|8.97|9.12|9.13|9.16|9.36|9.23|9.17|9.04|9.58|9.47|8.61|8.86|8.72|8.94|8.86|8.88|9.13|9.01|9.3|9.37|9.4||||||9.14|9.15|8.77|8.7|9.08|9.16|9.44|9|8.99|9.29|9.67|9.7|10.08|10.34|10.18|10.23|9.95|10.14|10.22|10.18|11.1|11.23|11.64|11.44|11.5|11.26|11.8|12.15||12.23|12|11.7|12.52|12.17|12.02|12.8|12.81|13.73|13.19|12.37|12.41|12.89|13.08|12.24|11.13|11.5|10.99|9.99|10.53|10.65|9.68|10.04|9.71|9.74|9.58|10.43|10.31|10.55|9.59|8.72|8.93|9|8.76|8.78|8.65|8.64|9.06|9.57|9.35|9.77|9.5|8.64|8.76|8.5|8.24|8.06|7.94|8.03|8|8.25|7.85|7.99|7.69|7.85|8.22|7.79|8.07|7.88|7.67|||||||7.16|7.15|7.07|7.15|7.27|7.63|7.7|7.85|7.86|7.99|7.92|7.92|7.63|7.7|7.53|7.91|8.28|8.07|8.12|8.25|8.68|8.91|8.85|9.03|9.31|9.28|9.26|9.5|9.43|9.75|10.27|9.9|9.55|9.48|9.8|9.55|9.46|9.38|9.4|9.79|9.44|9.38|9.6|9.29|9.41|9.77|9.61|9.86|10.04|9.99|10.22|10.02|9.7|9.51|9.43|10.19|11.24|12.1|11|10|9.95|10.12|9.2|9.05|8.66|8.87|8.83|8.76|||8.72|8.92|9.27|9.67|9.53|9.6|10.1|10.5|11.02|10.02|9.11|9.53|9.17|9.18|9.67|9.33|9|9.97|9.06|8.38|7.62|6.93|6.3|6.6|6|5.45|4.95|4.94|4.98|4.93|5.02|5.01|5.07|5.07|4.98|5.06||||5.02|5.07|4.83|4.89|4.92|4.99|4.88|4.92|4.87|4.94|4.96|4.99|5.05|4.96|5.06|5.24|5.01|5.03||4.88|4.98|4.99
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|22.45|22.55|22.42|22.28|21.82|20.86|20.65|21.05|20.72|20.85|21.01|21.13|21.14|21.25|20.79|20.58|21.05|21.04|20.51|20.7|20.26||||||20|19.35|19.29|18.88|18.99|19.66|19.99|19.88|19.3|19|18.88|18.88|19.3|19.59|19.68|20.16|18.71|18.52|18.47|18.25|17.94|18.18|18.04|18.55|18.3|19.05|19.14|19.36||19.4|19.1|18.92|18.83|19.34|19.35|19.7|20.05|20.05|20.15|20.46|20.45|20.37|20.39|20.35|20.6|20.54|20.98|20.99|21.49|21.42|21.53|21.38|21.22|21.3|21.25|21.11|21.32|21.45|21.42|21.37|21.33|21.19|21.21|20.8|20.74|20.69|20.7|20.54|20.21|20.45|20.37|20.28|19.94|20.55|20.71|20.88|20.69|20.83|20.96|21.05|21.06|21.06|21.15|20.66|20.63|20.86|21.32|21.6|21.4|||||||21.27|21.23|21.59|22.04|21.76|22.63|22.53|23.27|23.88|23.22|23.25|23.35|23.27|22.44|22.33|23.03|23.63|23.48|23.2|23.33|23.2|23.06|22.87|22.99|22.58|22.13|22.79|23.03|22.85|22.49|22.39|22.39|22.46|22.1|22.04|22|22.12|22.15|21.73|21.96|22.26|22.41|22.4|21.96|21.72|21.75|21.49|21.65|21.8|22.05|22.57|22.86|23.1|22.92|22.68|25.2|22.91|22.61|22.31|22.51|22.18|21.96|22.14|21.62|21.26|21.19|21.05|20.92|||21.37|21.59|21.8|21.52|21.19|21.4|21.44|21.2|21.87|21.78|21.88|21.8|22|21.89|21.15|20.77|20.81|20.98|20.96|19.91|19.7|19.61|19.35|19.59|19.93|20.15|20.41|20.39|20.38|20.27|20.61|20.53|20.69|20.66|20.66|20.85||||20.8|20.21|20.23|20.98|20.72|20.71|20.69|20.69|20.74|20.78|20.81|21|21.08|20.9|21.48|21.49|21.31|20.98||20.41|20.63|20.44
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|56.14|55.51|55.4|54.3|55.33|55.55|54.48|54.31|55.42|57.15|55.51|56.9|55.2|56.8|57.46|58.48|58|61.39|61.85|65.86|64.72||||||64.4|63.98|61.81|64.33|63.63|64.6|65.7|63.22|63.93|63.88|65.23|65.69|69.08|64.7|67.3|66.02|66.22|67.06|68.95|71.33|78.21|77.9|71.39|71.01|73.45|74.63|76|72.22||68.9|66.19|64.1|66.46|64.07|64.35|69.99|71.69|68.48|69.88|69.07|69.34|67.09|68.4|66.01|66.38|65.39|65.09|63.1|63.69|61.84|60.56|61.01|60|62.1|61.29|59.95|62.58|64.41|64.68|63.47|62.76|66.1|66.1|63|70|65.39|62.24|60.4|60.12|61.21|59.2|59.49|57.54|54.78|57.6|59.1|58.9|56.18|56.88|58.41|56.11|56.68|53.17|52.7|54.01|54|54.15|53.45|51.3|||||||50.72|50.3|50.68|51.52|51.72|53.39|54.17|55.06|56.78|55.71|56.8|57.28|57.47|56.2|52.6|52.59|54.54|55.72|60.2|61.81|58.94|58.44|60.1|57.6|58.4|57.83|55.28|52.19|49.86|49.48|50.98|49.95|49.77|48.88|48.06|47.92|48.14|48.68|48.79|48.68|49.89|49.75|50.33|49.98|49.5|49.18|48.6|49.05|48.4|50.11|50.28|50.05|49.95|49.12|52.01|57.79|56.05|55|52.85|53.14|52.8|53.39|52.6|51.52|54.02|53.66|50.9|49|||49.28|48.47|46.43|47.26|46.96|47.67|48.37|46.72|48.1|48.52|49.24|49.39|49.88|49.78|48.76|46.55|47.61|48.05|47.35|46|45.17|45.82|43.32|43.13|44.98|45.45|46.49|46.28|45.2|45.82|44.05|42.53|43.34|42.48|41.45|40.83||||41.21|41.68|41.55|40.61|41.85|40.97|40.69|39.77|41.35|41.09|40.23|40.69|41.65|41.53|41.76|41.38|41.44|41.35||40.29|40.61|40.45
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.05|7.0357|7.1|7.0714|7.0643|6.9214|6.8357|6.8571|6.9929|7.0929|6.9571|6.9571|6.9143|6.8929|6.8429|6.9|6.8571|6.9286|7.0214|6.9571|6.8214||||||6.6857|6.6786|6.6|6.7071|6.5857|6.6|6.7214|6.6929|6.6071|6.7071|6.8357|6.7857|6.8214|7.1071|7.1929|7.1571|7.2|7.1786|7.1714|7.1|7.1071|7.3|7.2643|7.7429|7.9286|8.5357|8.6857|8.9357||8.8429|9.0714|9.0929|9.1929|8.5357|8.0429|7.7643|7.7|7.8786|7.9929|7.7571|7.6643|7.95|8.2357|8.2357|8.4429|8.5643|8.0714|8.3071|8.5|8.3857|8.2286|8.1071|8.0643|8.2357|8.3571|8.3571|8.6571|8.6571|8.3286|8.2|8.4071|8.45|8.5286|8.1643|8.3786|8.3643|8.0857|8.2143|8.1571|8.0714|8.0643|7.6786|7.5357|7.5|7.8|7.8571|7.75|7.6786|7.6571|7.8286|7.8071|7.7929|7.8286|7.8286|7.6|7.5571|7.5929|7.6286|7.4643|||||||7.3357|7.3429|7.2929|7.3643|7.3571|7.4357|7.4786|7.5714|7.6|7.5071|7.5357|7.5786|7.5857|7.5571|7.5143|7.7429|7.8571|7.7286|7.75|7.7714|7.8929|7.9|7.8143|7.8357|7.7643|7.7429|7.8643|7.8214|7.8571|7.7714|7.9071|8.0214|7.9714|7.9643|7.9786|8.0714|7.6714|7.8571|7.5929|7.6929|7.7857|7.7286|7.7286|7.5571|7.6|7.5643|7.4571|7.4643|7.5857|7.6214|7.8357|7.8357|7.9286|7.7071|7.5571|7.6357|7.8857|7.85|7.7071|7.8429|7.6786|7.5857|7.6857|7.4286|7.3929|7.15|7.0857|7.0786|||7.2143|7.2429|7.25|7.2429|7.2|7.1357|7.1143|7.0571|7.0714|7.1|7.1571|7.2214|7.2|7.1786|7.1786|7.2214|7.2786|10.13|10.06|10.08|9.94|9.96|9.93|9.84|9.8|9.9|9.9|9.98|10.01|10.02|10.1|10.1|10.08|10.08|10.04|10.06||||10.02|9.85|9.89|10.23|10.27|10.5|10.55|10.5|10.57|10.56|10.61|10.55|10.71|10.48|10.43|10.57|10.55|10.59||10.44|10.55|10.38
06954|100450|/equities/quanchai-eng|SHANGHAICOMP|8.71|8.98|9.01|8.85|8.78|8.74|8.58|8.75|9.16|9.28|9.39|9.44|8.99|9.07|8.85|8.85|8.96|8.97|9.06|9.11|8.92||||||8.61|8.69|8.58|8.31|8.7|9.08|9.34|9.6|9.21|8.78|8.96|8.39|8.22|8.48|8.78|8.76|8.82|8.83|8.74|8.72|8.8|8.59|8.5|8.73|8.55|8.71|9.09|9.31||9.13|9.08|9.03|9.54|9.69|9.43|9.72|9.58|9.7|9.57|9.42|9.22|9.46|9.39|9.48|9.84|9.87|10.15|10.11|10.29|10.31|10.71|10.92|10.76|10.97|10.97|10.91|10.38|9.92|9.93|9.56|9.53|9.64|9.74|9.55|9.54|9.48|9.27|9.49|9.37|9.41|9.27|9.3|9.01|9.18|9.67|9.61|9.43|9.56|9.5|9.76|9.81|10.01|9.92|10.09|10.25|10.22|10.46|10.38|10.17|||||||9.82|10.05|10.01|10.32|10.17|10.87|10.73|11.12|11.55|11.05|10.86|11.13|11.49|10.89|10.76|10.44|10.31|9.99|10.11|10.27|10.32|10.24|10.25|10.06|9.96|9.86|10.17|9.95|10.12|10.33|10.51|10.15|10.29|9.88|9.85|9.56|9.59|9.81|9.44|9.71|9.64|9.65|9.77|9.42|9.43|9.45|9.25|9.21|9.49|9.52|9.67|9.6|9.68|9.29|9.3|9.83|10.02|10.15|9.8|10.15|9.83|9.61|9.63|9.18|9.09|8.96|8.92|8.81|||8.87|9|9.2|9.15|9.11|9.11|9.15|8.97|9.06|9.19|9.2|9.5|9.21|9.37|9.34|8.96|9.04|9.01|8.79|8.8|8.97|8.91|8.71|8.62|8.69|9.01|8.96|9.05|9.32|9.55|9.67|9.58|9.73|9.64|9.59|9.85||||9.35|9.26|9.74|10.5|10.08|9.16|9.08|9|9.23|9.05|8.94|9.11|8.65|8.38|8.53|8.7|8.71|8.65||8.4|8.49|8.32
06955|100712|/equities/shanying-paper|SHANGHAICOMP|3.7|3.69|3.66|3.57|3.61|3.53|3.43|3.44|3.51|3.59|3.62|3.76|3.75|3.93|3.77|3.95|4.05|3.89|3.84|3.49|3.17||||||3.05|3.03|3.03|3.02|3.02|3.06|3.03|3.07|3.03|3.05|3.11|3.09|3.07|3.11|3.16|3.19|3.22|3.28|3.17|3.21|3.23|3.27|3.16|3.2|3.18|3.16|3.09|3.08||3.02|3|3|2.99|3.04|3|3.06|3.06|3.12|3.12|3.13|3.11|3.11|3.14|3.11|3.16|3.18|3.21|3.24|3.25|3.24|3.28|3.33|3.29|3.3|3.32|3.34|3.43|3.45|3.4|3.36|3.43|3.35|3.33|3.26|3.27|3.23|3.22|3.19|3.14|3.14|3.11|3.11|3.08|3.06|3.11|3.12|3.12|3.14|3.15|3.18|3.2|3.22|3.16|3.14|3.12|3.13|3.14|3.17|3.13|||||||3.08|3.12|3.12|3.15|3.13|3.22|3.21|3.22|3.18|3.15|3.16|3.14|3.19|3.22|3.21|3.3|3.27|3.2|3.23|3.24|3.27|3.25|3.24|3.2|3.19|3.17|3.2|3.26|3.25|3.19|3.17|3.2|3.2|3.17|3.15|3.12|3.15|3.19|3.17|3.2|3.2|3.22|3.22|3.17|3.18|3.21|3.18|3.14|3.13|3.23|3.27|3.3|3.41|3.1|3.14|3.27|3.25|3.28|3.19|3.29|3.21|3.16|3.19|3.05|3.01|2.97|2.95|2.95|||2.97|2.97|2.96|2.97|2.96|2.95|2.96|2.93|2.94|2.96|3.02|2.98|2.99|2.98|2.98|2.99|2.97|2.96|2.91|2.95|2.95|2.95|2.93|2.95|2.97|2.99|3|3|3.01|3.01|3.03|3.07|3.04|3.01|3.01|3.01||||3.02|3.01|3.03|3.03|3.03|3.04|3.04|3.04|3.05|3.06|3.07|3.06|3.1|3.06|3.08|3.15|3.07|3.08||3.04|3.07|3.05
06956|101017|/equities/suncreate-elec|SHANGHAICOMP|36.8462|36.7769|36.9385|37.1923|33.8615|33.4|32.4692|33.6|35.6231|34.5769|35.3231|36.2231|35.8462|34.7692|34.5539|34.3231|34.6154|34.4077|34.0692|33.7539|33.1154||||||32.8077|31.6462|30.7385|31|30.9615|32.4692|34.2308|34.7539|35.7846|34.8462|34.4846|34.9077|35.2308|35.6846|36.6769|37.3846|37.5385|37.0077|36.0462|36.1462|36.1462|36.3077|35.9692|36.3462|37.6|38.2385|38.5231|37.0539||35.7539|35.2154|34|34.9|34.5385|33.4|33.6846|33.0077|32.4692|32.3308|32.9539|33.0462|32.9231|32.4231|32.0077|33.6385|32.9231|34.3539|34.6154|33.1308|34.1|31.3692|30.7615|30.7385|30.9846|30.9154|30.3|30.8923|30.4846|30.0154|30.1462|29.5692|29.2231|29.4615|29.7|28.9923|29.2846|29.9077|30.4462|29.8923|30.3846|30.0615|30.1769|29.4769|29.8462|30.8462|32.4615|32.3846|32.3923|32.4385|32.7231|32.9|33.4462|33.7077|33.6539|33.8846|34.1308|34.3308|34.4154|33.4308|||||||32.9615|32.9539|32.2692|32.5769|32.5385|33.6769|33.5846|34.6077|34.5|33.8615|33.6|34.2154|34.0385|33.9539|33.8462|35.1154|36.2462|36.2|37.0692|37.6154|38.0077|38.1462|37.1539|36.9077|36|34.7846|36.3846|36.7|37.7923|37.3462|38.1154|38.9231|38.2923|37.8077|36.9231|36.5692|38.1154|39.5077|40.6769|39.2154|38.2539|35.9231|37.2077|34.7692|35.2231|34.5616|33.9615|33.2308|33.8462|35.2|34.9077|34.2231|35.1539|33.0154|32.5|34.5385|36.3769|36.4154|35.5154|35.8308|35.6769|33.6385|33.0846|31.7692|31.5308|30.7385|30.5385|30.3077|||39.2|39.7|39.9|39.47|39.24|39.45|39.19|38.89|39.56|39.74|39.02|39.67|39.39|39.66|39.73|40.25|41.01|38.16|37.09|37.25|37.55|37.5|36.92|37.7|37.7|38.38|39.37|39.81|39.35|39.17|39.2|39.55|39.42|39.35|39.05|39.14||||38.01|36.97|37.33|38.22|38.94|39.37|39.1|39|39.1|38.7|38.65|38.29|38.65|37.95|38.78|39.42|39.7|39.26||37.81|38.42|36.83
06957|100475|/equities/tongfeng|SHANGHAICOMP|5.55|5.48|5.55|5.24|5.17|5.25|5.13|5.01|5.43|5.39|5.48|5.66|5.63|5.91|5.74|5.22|5.46|5.57|5.38|5.38|5||||||4.87|4.74|4.63|4.62|4.77|4.84|4.99|4.88|4.71|4.93|5.17|5.09|5.63|6.26|6.25|5.68|5.16|5.07|5.01|5.01|4.83|4.9|4.81|4.37|4.41|4.63|4.7|4.66||4.52|4.39|4.34|4.36|4.54|4.54|4.4|4.33|4.49|4.44|4.55|4.44|4.6|4.84|4.77|4.91|5.19|5.45|4.95|5.05|4.59|4.74|4.61|4.68|4.71|4.71|4.48|4.46|4.48|4.41|4.35|4.35|4.32|4.3|4.22|4.18|4.2|4.29|4.36|4.25|4.31|4.21|4.22|4.09|4.08|4.14|4.17|4.22|4.3|4.27|4.35|4.31|4.45|4.48|4.94|4.89|4.91|4.89|4.89|4.66|||||||4.51|4.58|4.16|4.39|4.37|4.58|4.68|4.5|4.65|4.61|4.8|4.96|4.83|4.97|4.85|4.41|4.57|4.61|4.43|4.43|4.39|4.23|4.25|4.21|4.19|4.13|4.41|4.35|4.45|4.55|4.75|4.59|4.64|4.58|4.38|3.98|3.94|4.09|4.04|4.13|4.15|4.09|4.11|4|3.92|3.97|3.85|3.79|3.77|3.93|4.01|4.06|4.02|3.86|3.9|4.07|4.26|4.38|4.16|4.28|4.13|3.99|4.06|3.81|3.7|3.65|3.62|3.57|||3.66|3.7|3.78|3.7|3.7|3.69|3.71|3.65|3.74|3.79|3.81|3.76|3.75|3.83|3.94|3.94|3.95|3.94|3.77|3.78|3.81|3.95|3.93|4|3.86|4.07|4.2|4.15|4.31|4.23|4.15|4.15|4.19|4.16|3.78|3.81||||3.71|3.54|3.59|3.71|3.94|4.08|4.2|4.11|4.13|4.13|4.17|4.21|4.29|4.08|4.15|4.5|4.57|4.39||4.31|4.49|4.29
06958|1031220|/equities/anhui-transport|SHANGHAICOMP|9.02|9.03|9.07|8.92|8.9|8.84|8.76|8.92|8.96|9.04|8.95|8.92|8.85|8.91|8.87|8.84|8.8|8.72|8.83|8.79|8.61||||||8.5|8.46|8.35|8.34|8.39|8.62|8.81|8.95|8.8|8.94|8.96|8.86|8.81|9.04|9.15|9.19|9.18|9.15|9.14|8.97|8.71|8.87|8.83|9.06|9.02|9.34|9.28|9.23||9.27|9.16|9.08|9.08|9.21|9.17|9.39|9.45|9.59|9.69|9.75|9.72|9.78|9.77|9.73|9.86|9.89|10.06|10.08|10.23|10.29|10.28|10.23|10.08|10.12|10.04|10.08|10.21|10.28|10.29|10.23|10.28|10.16|10.23|10.05|10.06|10.12|10.09|10.22|10.09|10.12|10.01|10.05|9.92|9.81|10.03|10.07|10.11|10.1|10.18|10.34|10.29|10.23|10.19|10.22|10.22|10.35|10.37|10.42|10.27|||||||10.08|10.16|10.08|10.13|10.14|10.34|10.26|10.45|10.48|10.22|10.2|10.26|10.25|10.24|10.2|10.45|10.71|10.62|10.79|10.99|11.04|11.06|11.07|10.89|10.8|10.83|11.06|11.15|11.04|10.94|11.25|11.18|11.08|10.83|10.81|10.82|10.75|11.16|10.81|10.98|10.78|10.83|10.85|10.63|10.46|10.45|10.33|10.29|10.38|10.76|10.82|10.93|11.03|10.61|10.53|10.77|11.17|11.43|10.87|11.15|10.98|10.68|10.73|10.33|10.24|10.06|9.9|9.82|||9.91|9.93|9.99|10.05|10.04|9.97|10.01|9.92|9.91|9.91|10|10.11|10.05|10.14|10.23|10.08|10.14|10.13|9.92|9.91|10.03|10.06|9.96|9.95|10.15|10.26|10.64|10.59|10.27|10.31|10.41|10.44|10.55|10.52|10.51|10.45||||10.1|9.78|9.85|10.09|10.18|10.8|10.63|10.91|10.47|10.03|9.8|9.72|9.82|9.72|9.8|10|10.06|9.96||9.72|9.9|9.8
06959|100660|/equities/anhui-water|SHANGHAICOMP|3.86|3.88|3.92|3.92|3.83|3.8|3.72|3.76|3.8|3.83|3.84|3.83|3.76|3.79|3.73|3.77|3.74|3.73|3.76|3.72|3.6||||||3.51|3.5|3.48|3.47|3.45|3.5|3.59|3.58|3.6|3.65|3.68|3.64|3.65|3.72|3.75|3.72|3.76|3.73|3.74|3.75|3.7|3.66|3.65|3.72|3.72|3.82|3.81|3.81||3.78|3.73|3.73|3.72|3.75|3.71|3.79|3.8|3.89|3.88|3.88|3.83|3.85|3.85|3.84|3.9|3.89|3.96|3.97|4.03|4.05|4.08|4.06|4.03|4.03|4.03|4.05|4.07|4.1|4.05|4.07|4.08|4.06|4.08|4.01|4.02|4.06|4.03|4.04|3.96|3.97|3.94|3.99|3.89|3.91|4.04|4.19|4.2|4.14|4.17|4.22|4.23|4.26|4.26|4.29|4.26|4.3|4.38|4.42|4.25|||||||4.18|4.2|4.17|4.17|4.21|4.31|4.33|4.4|4.41|4.31|4.32|4.34|4.34|4.37|4.34|4.4|4.44|4.42|4.57|4.63|4.66|4.66|4.68|4.73|4.7|4.63|4.69|4.79|4.79|4.84|5.01|5.08|5.01|4.55|4.55|4.49|4.56|4.74|4.7|4.72|4.53|4.58|4.66|4.64|4.44|4.4|4.36|4.38|4.39|4.6|4.69|4.64|4.81|4.45|4.41|4.73|5.1|4.95|4.65|4.61|4.62|4.5|4.41|4.12|3.99|3.86|3.86|3.87|||3.82|3.87|3.79|3.81|3.79|3.77|3.81|3.78|3.86|3.86|3.88|3.82|3.84|3.76|3.77|3.77|3.79|3.77|3.7|3.72|3.73|3.76|3.74|3.73|3.79|3.83|3.88|3.86|3.85|3.88|3.95|3.95|4.01|3.96|3.95|3.95||||3.88|3.81|3.83|3.98|3.97|4.07|4.23|4.19|4.06|4.06|3.92|3.94|3.98|3.94|3.91|3.96|3.97|4.03||3.98|4.09|4.07
06960|101120|/equities/xinhua-media|SHANGHAICOMP|4.9|4.91|4.95|4.92|4.85|4.84|4.81|4.9|4.91|4.88|4.82|4.82|4.76|4.81|4.73|4.78|4.79|4.73|4.73|4.72|4.6||||||4.54|4.52|4.5|4.5|4.48|4.6|4.61|4.71|4.76|4.64|4.62|4.53|4.54|4.67|4.74|4.75|4.76|4.72|4.74|4.65|4.59|4.63|4.62|4.7|4.6|4.74|4.78|4.77||4.75|4.73|4.77|4.74|4.77|4.73|4.83|4.86|4.93|4.9|4.96|4.91|4.94|4.95|4.9|4.99|5.02|5.09|5.13|5.26|5.29|5.3|5.29|5.24|5.24|5.23|5.21|5.26|5.23|5.23|5.2|5.21|5.2|5.18|5.11|5.11|5.12|5.11|5.19|5.19|5.2|5.13|5.14|5.06|5.13|5.2|5.19|5.24|5.37|5.32|5.33|5.31|5.34|5.27|5.39|5.36|5.4|5.46|5.51|5.38|||||||5.3|5.33|5.26|5.3|5.33|5.59|5.6|5.74|5.69|5.64|5.62|5.7|5.66|5.65|5.64|5.81|6.02|5.92|6|6.02|6.08|6.12|6.12|6.26|6.19|6.2|6.34|6.29|6.04|5.92|5.92|6.02|5.93|5.82|5.87|5.75|5.76|5.93|5.83|5.94|5.99|6.01|6.04|5.84|5.8|5.72|5.62|5.58|5.69|6|5.99|6.07|5.71|5.51|5.63|5.83|6.11|6.18|6.07|6.07|5.96|5.94|5.97|5.76|5.74|5.72|5.56|5.47|||5.54|5.73|5.72|5.97|6.23|6.23|5.66|6.14|5.58|5.07|5.17|5.26|5.35|5.07|5.17|5.03|5.05|5.07|5|4.95|4.91|4.94|4.92|4.86|4.91|4.9|4.9|4.89|4.93|4.9|4.91|4.9|5|4.96|4.88|4.96||||4.82|4.65|4.62|4.66|4.72|4.77|4.83|4.79|4.85|4.78|4.79|4.82|4.86|4.8|4.8|4.84|4.84|4.83||4.75|4.78|4.73
06961|100529|/equities/chaodong-cem|SHANGHAICOMP|7.38|7.62|7.51|7.43|7.63|7.87|7.77|7.9|8.25|8.42|8.33|8.23|8.09|8.2|8.08|8.11|8.24|8.01|7.88|7.67|6.97||||||6.71|6.79|6.57|6.83|6.86|6.9|7.19|7.18|7.59|7.98|7.71|7.75|7.97|8.3|8.7|8.5|8.5|8.42|8.35|8.26|8.46|8.83|8.45|8.95|9.31|9.89|9.99|10.14||10.24|9.8|9.7|9.39|9.49|9.41|9.66|9.61|10.23|10.19|10.35|9.98|10.07|9.94|9.99|10.22|10.24|10.84|10.72|10.9|11.17|11.3|11.62|11.08|11.4|10.83|10.45|10.47|10.61|9.97|9.96|9.87|9.73|9.85|9.77|9.9|10|10.28|10.5|9.87|9.9|9.79|9.81|9.44|9.69|10.26|10.17|10.29|10.19|10.35|10.86|11.04|11.18|11.27|11.36|11.41|11.24|11.6|11.94|11.5|||||||11.05|11.31|11.31|11.33|11.08|11.17|11.53|11.29|11.2|10.18|10.26|10.33|10.42|10.33|10.56|11.15|10.99|10.69|11.22|11.28|11.54|11.58|11.68|11.77|11.28|11.21|11.91|12.27|12.27|12.4|12.81|13.52|13.46|12.24|11.91|12.53|13.17|12.9|14.04|14.42|13.48|13.04|11.85|11.6|11.23|11.5|11.15|11.08|11.05|11.92|12.23|12|12.33|11.9|12.69|14.1|13.94|15.11|15.5|15.47|15.47|14.06|13.93|13.45|13.45|14.01|12.74|11.58|||12.87|11.7|10.64|9.67|8.79|9.09|9.21|9.46|9.09|9.41|8.96|8.6|7.82|7.98|8.11|8.05|8.15|8.39|7.63|7.55|6.86|7|6.85|6.97|7.13|7.37|7.44|7.35|7.96|8.07|8.2|8.08|8.09|8.14|7.96|8.07||||7.84|7.59|7.65|7.8|7.89|8.28|8.43|8.41|8.61|8.53|8.54|8.54|8.82|8.66|8.65|9.37|9.01|9.17||8.83|9.21|8.83
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|28.59|27.75|27.86|28.12|27.72|27.49|27.25|27|27.6|28.46|27.96|29.13|28.5|28.94|28.55|29.14|29.69|30.7|30.27|32.26|32.2||||||33.5|33.4|33.1|33.36|34.1|35.49|36.81|35.49|36.15|35.58|36.19|32.9|34.68|32.7|33.37|32.68|32.23|33.07|33.23|34.6|37.57|39.25|36.45|38.74|40.33|38.9|40.51|36.83||34.9|34.7|34.58|36.19|34.18|34.78|38.47|39.48|37.86|38.65|38.16|38.26|35.5|36.78|35.08|34.4|33.56|34.39|32.09|31.56|30.08|30.38|31.2|31.34|32.46|33.97|30.88|32.13|33.46|32.03|30.93|30.33|32.4|33.82|32.64|36.27|32.97|30.3|29.6|29.59|31.35|29.28|27.91|25.37|23.06|24.17|24.01|23.57|22.85|23.34|23.83|23.04|22.88|22.16|21.77|21.85|21.98|21.75|21.43|20.56|||||||20.29|20.24|20.24|20.16|20.37|21.01|21.05|21.27|21.53|21.16|21.41|21.62|21.65|21.32|20.67|20.8|21.86|22.74|23.89|24.32|23.53|23.54|23.9|23.65|22.58|22.89|23.16|22.48|22.5|21.76|22.57|21.81|21.66|21.25|20.32|20.31|21.05|20.84|20.84|21.23|21.78|21.77|22.14|21.81|21.88|21.91|21.69|21.43|21.07|22.36|22.7|22.71|22.36|22.34|24.08|26.75|25.31|25.62|24.64|24.5|24.2|24.38|24.27|23.57|24.66|23.95|21.77|21.3|||21.55|23.26|22.11|22.01|21.72|21.78|21.91|20.7|21.56|21.36|21.43|21.39|19.86|19.82|19.88|19.22|19.46|20.24|20.16|19.05|17.32|17.32|17.1|16.79|17.68|17.39|17.51|17.5|17.2|17.41|17.65|16.9|16.83|16.91|16.99|16.21||||16.25|16.29|16.51|16.16|17.15|16.77|16.69|16.37|16.41|16.25|15.86|16.03|16.28|16.1|15.93|16.15|16.13|16.32||16|16.09|16.08
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.94|8.08|8.15|7.97|7.93|8.03|7.66|7.76|7.96|8.06|8.08|8.16|7.92|8.11|7.95|7.85|8.08|8.17|8.51|8.01|7.81||||||7.31|7.1|7.09|6.98|6.94|7.19|7.23|7.39|7.8|7.56|7.27|7.29|7.32|7.49|7.57|7.5|7.5|7.3|7.22|7.07|7.01|7.22|7.22|7.59|7.7|7.87|8.1|8.2||8.03|7.89|7.95|7.94|8.12|7.89|8.33|8.37|8.61|8.61|8.59|8.37|8.55|8.42|8.52|8.95|9.33|9.55|9.74|9.8|9.73|10.1|9.98|9.98|9.07|9.2|9.14|9.5|9.39|9.1|9|9.25|9.18|9.34|9.02|8.91|8.85|8.9|8.8|8.56|8.63|8.44|8.58|8.33|8.49|8.86|8.97|8.94|8.91|8.88|9.02|9.14|9.26|9.12|9.14|9.13|9.2|9.31|9.3|9.11|||||||8.87|8.88|8.8|8.85|9|9.22|9.18|9.42|9.38|9.24|9.2|9.2|9.34|9.27|9.05|9.32|9.55|9.42|9.52|9.32|9.63|9.54|9.68|10.05|9.8|9.68|9.96|9.9|10.04|10.03|10.26|10.55|10.45|10.31|10.21|10.24|10.36|10.79|11.25|11.19|11.44|11.74|11.31|11.16|11.03|10.86|10.8|10.5|10.01|10.38|10.49|10.48|10.67|10.32|10.16|10.56|11.14|11|10.46|10.58|10.38|10.05|10.12|9.68|9.56|9.46|9.3|9.23|||9.3|9.42|9.54|9.49|9.45|9.48|9.53|9.49|9.4|9.42|9.52|9.6|9.79|9.9571|9.8357|9.7714|9.9071|9.6857|9.4429|9.4714|9.7357|13.52|9.5929|9.35|9.5786|9.8357|9.9357|9.75|10.1643|10.4|10.6643|10.7857|11.5143|10.4643|10.9286|11.2429||||10.2214|9.7429|9.7286|10.1357|10.0429|9.6|9.85|10.0143|10.1786|10.2929|10.3|10.4|10.2571|10.1857|10.4214|10.5929|10.6643|10.2071||9.9214|9.75|9.5214
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|9.08|9.23|9.03|8.87|8.98|9.1|9|9.09|9.43|9.59|9.4|9.58|9.55|9.66|9.25|9.16|9.32|9.4|9.62|9.68|9.41||||||9.23|9.06|8.91|9.01|8.98|9.24|9.55|9.57|9.94|10.2|10.24|10.32|10.52|10.7|10.73|10.42|10.41|10.48|10.27|10.13|10.38|10.67|10.54|11.14|11.33|11.79|12.09|11.75||11.65|11.48|11.43|11.52|11.5|11.56|12.17|12.34|13.01|12.82|13.38|13.62|12.99|13.07|12.72|12.95|12.6|12.89|13.36|12.69|11.87|12.15|11.56|11.49|12.1|12.38|12.37|12.45|12.7|12.73|12.79|12.18|11.99|12.13|11.95|12.14|12.32|12.2|11.79|11.55|11.56|11.3|11.5|11.11|11.32|11.89|11.8|11.79|11.74|11.9|11.92|11.98|12.19|11.99|12.26|12.17|12.38|12.6|12.32|11.93|||||||11.58|11.61|11.09|11.74|12|12.15|12.21|12.28|12.32|12.05|12.28|12.62|12.5|12.68|12.5|12.28|12.79|13.17|14.63|15.49|15.07|15.61|15.49|14.58|15.33|15|14.63|14.73|14.9|14.83|15.57|14.15|12.86|12.45|12.35|12.14|12.46|12.87|12.8|13.05|13.48|13.25|13.44|13.19|13.23|13.42|13.44|12.79|12.39|13.23|13.06|13.31|13.53|13.27|14.14|15.71|15.08|15.34|14.47|14.99|14.7|14.95|14.15|13.84|14.05|14.03|14.42|13.55|||12.32|13.04|12.9|13.03|13.03|13.15|13.27|12.93|13.15|13.6|13.96|13.98|14.15|14.09|15.65|16.04|14.82|15.21|14.34|15.29|16.99|17.45|16.88|15.9|16.4|17.6|17.47|15.88|14.44|13.13|11.94|10.85|9.86|9.54|9.38|9.3||||9.11|9.16|10.15|10.21|9.7|10.15|9.88|9.55|9.17|9.11|9.52|9.35|9.68|9.61|10.22|10.57|10.14|10.46||9.87|9.73|9.89
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|146.5572|148.8643|147.1858|146.7858|155.2143|163.5715|164.6429|175.6144|191.4286|198.5715|197.5001|200.8572|206.4287|199.4144|196.1929|208.5001|213.5501|209.9144|221.7858|231.1072|229.2858||||||214.6429|221.4287|218.7787|214.2644|220.7144|214.2858|228.5715|228.1358|220.7858|231.2144|257.2787|255.3572|237.3858|248.2144|255.7144|249.3501|253.5715|247.8644|232.5001|229.4787|208.5644|202.1644|201.3787|200.4144|200.0644|210.8858|215.7144|211.7858||212.7144|198.1358|195.4287|194.9929|205.2787|206.6787|214.3072|215.7715|222.3501|211.9644|218.0644|218.0572|226.6215|232.8572|228.0429|216.2287|213.5858|217.4858|220.0001|220.4572|225.8358|228.2858|225.5001|232.8501|223.1501|224.7215|222.5144|220.7715|216.3715|218.1001|220.7144|221.1858|224.2858|235.0001|237.0358|234.5358|231.0715|247.093|258.2215|224.0001|229.7144|226.8572|228.5715|211.4287|217.0572|210.6429|217.7787|200.6287|204.8287|205.1429|209.1501|211.1429|219.2858|214.3001|219.2858|217.9858|224.2858|234.5644|239.2501|226.0001|||||||221.6144|219.4644|210.4644|228.3644|232.8572|232.2858|229.3072|235.1858|237.143|232.143|228.5715|227.5001|212.8358|207.5001|194.1715|190.9358|205.8144|214.9287|235.643|232.7715|236.4358|238.393|235.643|231.7858|255.0787|233.8501|251.093|253.8072|252.693|269.8358|278.5715|297.143|295.7144|292.5001|282.2858|290.493|298.0858|313.2144|302.8573|309.3501|323.2501|317.143|329.9144|312.093|278.7073|277.9715|244.7858|242.943|234.2858|270.2144|265.7858|259.1715|253.4287|256.4287|260.0501|300.0001|349.693|341.3573|324.9858|332.3573|323.7144|321.643|328.2144|275.4858|275.0001|268.7501|274.7644|246.2001|||254.293|257.8572|250.2858|208.5715|207.1429|198.3287|204.0929|201.8215|210.6287|216.8144|210.9001|211.5072|217.5144|217.6572|220.0001|235.8572|232.8572|228.5715|210.7144|207.6572|215.3572|214.9929|209.9929|204.5429|205.0001|222.8501|235.7144|217.5715|221.4287|207.5001|200.7215|208.9858|200.0358|187.7572|191.9001|194.5715||||162.1429|150.0001|142.5929|197.11|200.02|187.06|176.66|147.22|150.2|151.69|148.12|146.5|142.08|138.2|139.28|148.99|148.97|152.3||146.26|145.45|129.82
06966|100714|/equities/anyang-iron|SHANGHAICOMP|2.7|2.65|2.7|2.78|2.7|2.66|2.56|2.64|2.4|2.42|2.53|2.52|2.39|2.45|2.35|2.4|2.37|2.44|2.44|2.34|2.28||||||2.19|2.21|2.2|2.13|2.12|2.16|2.19|2.21|2.19|2.25|2.21|2.26|2.25|2.28|2.37|2.34|2.29|2.32|2.3|2.28|2.32|2.44|2.38|2.54|2.59|2.72|2.68|2.81||2.55|2.53|2.57|2.47|2.46|2.24|2.28|2.29|2.36|2.31|2.19|2.13|2.17|2.22|2.36|2.43|2.21|2.2|2.23|2.27|2.28|2.3|2.27|2.28|2.25|2.25|2.27|2.38|2.31|2.27|2.2|2.21|2.2|2.2|2.14|2.13|2.13|2.1|2.12|2.08|2.09|2.06|2.05|2.01|2.04|2.03|2.04|2.05|2.04|2.05|2.06|2.06|2.08|2.09|2.09|2.08|2.09|2.1|2.12|2.08|||||||2.05|2.06|2.06|2.06|2.07|2.11|2.11|2.13|2.14|2.12|2.12|2.12|2.14|2.13|2.15|2.3|2.2|2.13|2.15|2.18|2.14|2.14|2.15|2.17|2.15|2.14|2.16|2.19|2.21|2.21|2.22|2.25|2.23|2.2|2.2|2.17|2.16|2.19|2.17|2.21|2.2|2.21|2.21|2.17|2.18|2.21|2.18|2.16|2.17|2.22|2.29|2.31|2.34|2.21|2.21|2.29|2.31|2.35|2.26|2.35|2.29|2.21|2.27|2.14|2.1|2.06|2.03|2.02|||2.05|2.09|2.09|2.14|2.21|2.11|2.06|2|2.02|2.02|2.05|2.03|2.04|2.02|2.02|2.03|2.05|2.04|2.03|2.02|2.03|1.97|1.95|1.95|1.99|1.98|2.01|2.02|2.01|2|2.02|2.03|2.06|2.05|2.06|2.04||||2.05|2.03|2.01|2.05|2.11|2.12|2.13|2.13|2.15|2.15|2.13|2.13|2.15|2.13|2.13|2.16|2.15|2.15||2.12|2.13|2.12
06967|100591|/equities/anyuan-coal|SHANGHAICOMP|2.67|2.78|2.84|2.9|2.64|2.61|2.6|2.49|2.54|2.54|2.64|2.53|2.48|2.54|2.47|2.59|2.47|2.44|2.57|2.47|2.38||||||2.16|2.2|2.15|2.11|2.15|2.2|2.23|2.28|2.3|2.46|2.58|2.65|2.62|2.71|2.83|2.78|2.8|2.81|2.73|2.66|2.87|2.92|2.92|3.12|3.23|3.27|3.28|3.45||3.44|3.53|3.43|3.6|3.49|3.54|3.42|3.11|3.28|3.27|3.07|2.96|3.05|3.12|3.47|3.33|3.5|3.39|3.35|3.52|3.91|3.55|3.23|3.16|3.17|3.05|3.16|3.18|3.17|3.01|2.81|2.99|3.02|3.08|2.98|2.92|2.98|2.79|2.91|2.84|2.83|2.84|2.81|2.67|2.65|2.71|2.76|2.74|2.79|2.89|3|2.98|3.16|3.13|3.27|3.17|3.06|3.03|3.09|2.81|||||||2.74|2.76|2.74|2.49|2.5|2.62|2.68|2.73|2.71|2.62|2.6|2.63|2.58|2.58|2.6|2.87|2.83|2.75|2.66|2.76|2.51|2.47|2.48|2.51|2.45|2.43|2.5|2.58|2.56|2.61|2.78|2.76|2.51|2.45|2.45|2.39|2.41|2.47|2.44|2.52|2.54|2.52|2.54|2.49|2.51|2.54|2.48|2.43|2.45|2.54|2.59|2.59|2.64|2.49|2.54|2.66|2.82|2.73|2.7|2.89|2.83|2.72|2.81|2.55|2.32|2.26|2.19|2.17|||2.23|2.24|2.34|2.54|2.31|2.1|2.1|2.06|2.06|2.08|2.12|2.11|2.11|2.13|2.12|2.11|2.12|2.1|2.07|2.11|2.06|2.07|2.08|2.08|2.1|2.12|2.15|2.15|2.13|2.16|2.19|2.18|2.19|2.2|2.18|2.19||||2.21|2.17|2.2|2.21|2.26|2.26|2.28|2.26|2.37|2.25|2.24|2.22|2.24|2.21|2.23|2.29|2.28|2.25||2.17|2.21|2.15
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|8.55|8.46|8.44|8.28|8.3|8.21|8.16|8.34|8.53|8.65|8.46|8.56|8.55|8.69|8.58|8.73|8.86|8.57|8.65|8.68|8.54||||||8.43|8.07|7.93|7.91|7.87|7.98|8.1|8.07|8.12|8.37|8.4|8.5|8.61|8.84|9.05|9.02|9.09|8.95|9.06|8.85|8.87|9.3|9.37|9.41|9.66|10.02|10.02|10.05||9.86|9.84|9.85|9.87|10.06|9.99|10.16|10.3|10.33|10.49|10.52|10.49|10.68|10.8|10.79|10.72|10.73|11.09|11.17|11.08|10.99|10.97|11.05|10.89|10.89|11.01|10.96|11.05|11.09|11.16|11.33|11.03|11.11|11.41|11.37|10.34|10.3|10.39|10.42|10.16|10.27|10.15|10.25|10.1|10.56|11.02|11.03|11.15|11.13|11.15|11.28|11.4|11.37|11.33|11.76|11.98|11.87|11.64|11.62|11.45|||||||11.26|11.27|11.26|11.5|11.55|11.75|11.63|11.78|11.89|11.81|11.71|11.68|11.75|11.68|11.57|12.09|12.15|12.09|12.27|12.04|12.29|12.3|12.21|12.05|12.26|12.22|12.14|12.27|12.23|13.23|13.27|13.74|13.75|13.52|13.57|13.34|13.37|13.9|13.5|14.15|14.41|14.58|14.75|14.72|14.9|14.1|13.93|14.3|13.8|14.66|14.86|13.51|13.55|12.91|12.85|13.59|13.86|14.13|13.74|14.09|13.62|13.49|13.47|13.1|13.16|13.09|12.7|12.65|||12.69|12.92|12.91|13.16|13.38|12.81|12.85|12.67|12.5|12.75|12.45|12.9|12.55|12.72|12.74|12.88|13.08|12.72|12.92|12.41|12.65|12.75|11.59|11.6|12.15|12.6|12.52|12.51|12.49|12.13|11.96|11.97|12.17|12.04|12|12.14||||12.07|11.99|11.62|11.62|11.74|12.05|12.25|11.89|12.23|12.28|12.3|12.27|12.53|12.34|12.73|13.19|13.45|13.28||13.09|13.13|12.9
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|9.14|9.24|9.2|9.07|9.14|9.09|8.97|8.96|9.18|9.21|9.06|9.16|9.01|9.14|8.87|8.87|8.95|9.01|9.06|9.12|8.97||||||8.6|8.6|8.31|8.6|8.91|9.05|8.92|8.93|8.72|8.72|8.85|8.89|9.88|9.27|9.19|9.03|9.13|8.95|8.87|8.67|8.63|8.93|8.85|9.25|9.6|9.94|10.27|10.04||9.89|9.81|9.71|9.74|9.97|10.07|10.71|10.64|11.01|11.04|11.28|11.25|10.72|10.89|10.26|10.63|10.63|10.73|10.41|10.38|10.16|10.17|10.24|9.97|10.05|10.01|10.09|10.3|10.44|10.27|10.24|10.28|10.32|10.24|10.07|10.09|9.92|10.04|9.94|9.77|9.84|9.72|9.7|9.58|10.15|10.46|10.42|10.37|10.45|10.34|10.41|10.35|10.52|10.28|10.5|10.54|10.62|10.75|10.86|10.59|||||||10.24|10.29|10.11|10.25|10.3|10.59|10.48|10.73|10.86|10.65|10.74|10.93|10.93|10.86|10.56|10.96|11.91|11.97|12.48|12.78|13.16|13.2|12.92|12.26|11.86|11.78|12.09|12.24|12.42|11.97|12|12.08|11.87|11.49|11.42|11.13|11.36|11.53|11.37|11.81|12.07|11.95|12.2|11.77|11.78|11.83|11.69|11.37|11.75|13.04|12.56|12.88|13.56|12.95|12.35|12.44|12.3|12.49|12.05|12.5|12.74|11.89|10.81|10.21|10.08|9.84|9.92|9.79|||9.57|9.74|9.77|10.01|10.1|10.09|10.25|10.23|10.07|10.18|10.12|10.19|10.47|10.99|10.99|11.27|11.07|11.3|11.4|10.53|10.85|10.97|10.85|10.25|10.18|10.41|10.98|10.9|10.56|10.6|11.19|10.56|9.86|10.02|9.86|9.92||||9.4|9.19|9.23|9.53|9.57|10.1|10.51|9.55|9.12|8.84|8.6|8.53|8.76|8.65|8.58|8.92|8.91|9.09||8.58|8.69|8.69
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|23.92|23.42|23.74|23.68|24.53|24.68|24.33|25.55|27.01|27|25.5|25.8|25.95|26.24|23.89|24.26|24.67|24.6|24.6|24.75|23.7||||||22.7|20.85|21.1|22.06|21.6|21.31|21.71|20.07|19.52|19.65|19.27|19.17|18.62|19.52|20.02|19.99|20.17|19.95|20.09|18.63|17.3|17.4|17.31|17.94|17.93|18.34|18.77|18.68||18.55|18.18|18.54|18.29|19.4|19.44|20.26|20.58|20.94|21.7|21.91|21.59|21.77|22.09|22.06|22.23|21.85|21.87|22.11|22.66|22.24|22.71|23.06|22.68|22.4|22.7|22.8|22.87|22.32|21.75|21.41|21.5|20.81|20.7|21.59|21.2|21.34|21.97|21.85|21.26|21.28|21.2|21.2|20.67|20.4|20.88|21.15|21.53|21.88|21.8|22.25|22.52|22.74|22.49|22.57|22.72|22.89|23.05|23.16|22.31|||||||21.97|22.1|21.92|22.63|22.95|23.32|23.23|23.86|23.48|23.37|22.76|22.96|22.97|22.49|22.74|23.81|23.96|23.9|23.86|24.34|24.06|24.03|24.14|23.68|23.42|23.21|24.19|24.5|24.52|24.8|24.2|24.2|23.99|23.61|23.53|23.7|24.15|24.55|24.42|24.84|25|24.68|24.75|23.75|23.45|23.98|23.19|22.9|23.76|26.7|26.82|26.5|27.05|26.91|27.04|29.08|31.6|29.58|29.2|30.5|28.6|28.18|27.42|25.83|25.28|25.2|25.46|25.15|||26.17|25.9|26.27|25.92|25.87|26.16|25.51|24.9|25.7|26.04|26.07|26.47|27.3|27.27|27.66|27.47|27.14|27|26|25.78|26.16|27.03|23.88|23.76|24.68|25.51|23.99|23.87|24.65|24.75|24.73|24.45|24.67|24.91|24.78|24.84||||23.12|21.69|22.77|24.8|25.08|24.58|24.29|24.05|24.35|24.26|23.96|24.08|24.28|23.95|24.12|24.88|25.1|25.11||24.52|24.51|23.83
06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.9444|4.9514|4.9583|4.9444|4.9583|4.9167|4.8958|4.9583|5|4.9514|4.9167|4.9097|4.875|4.9028|4.8333|4.8611|4.8611|4.8819|4.8681|4.8611|4.7292||||||4.6528|4.6528|4.6458|4.625|4.6181|4.75|4.7361|4.75|4.9167|5.0486|4.9931|4.8819|4.9931|5.1181|5.1806|5.2222|5.2083|5.1944|5.2083|5.2361|5.1389|5.1875|5.1944|5.3056|5.2847|5.4167|5.4028|5.4097||5.4444|5.4167|5.4722|5.5139|5.4583|5.5278|5.4167|5.3889|5.4653|5.4861|5.4375|5.4931|5.5|5.4931|5.5208|5.5903|5.6042|5.6736|5.6528|5.7014|5.6944|5.7083|5.6875|5.6528|5.6389|5.6111|5.6597|5.7222|5.6875|5.6806|5.6944|5.6736|5.6528|5.6389|5.6111|5.625|5.6181|5.7222|5.7569|5.6667|5.6875|5.6667|5.6528|5.6111|5.7708|5.9514|5.9028|5.9028|5.875|5.9583|5.9722|6.0069|6.0417|6.0139|6.0486|6.0486|6.0833|6.1597|6.1319|6.0556|||||||5.9792|5.9583|5.8958|5.9097|5.9722|6.0903|6.0833|6.1806|6.2292|6.125|6.1111|6.1458|6.1458|6.1181|6.1111|6.3056|6.4028|6.3264|6.3819|6.4583|6.4653|6.5208|6.375|6.3681|6.1806|6.1111|6.2083|6.25|6.2431|6.2431|6.3403|6.4444|6.4583|6.3819|6.3681|6.4097|6.4236|6.6528|6.3333|6.4306|6.3264|6.3264|6.3194|6.2153|6.2083|6.2361|6.125|6.0694|6.1181|6.2917|6.2569|6.3611|6.3194|6.0556|6.1667|6.3194|6.5|6.4861|6.2569|6.3333|6.2847|6.2708|6.3611|6.1736|6.0278|5.9375|5.9653|5.8611|||8.46|8.45|8.46|8.39|8.33|8.27|8.29|8.18|8.26|8.32|8.37|8.43|8.44|8.48|8.5|8.57|8.4|8.35|8.3|8.36|8.2|8.42|8.18|8.29|8.66|8.94|8.13|8.13|7.84|7.84|7.87|7.84|7.93|7.93|7.83|7.85||||7.82|7.75|7.73|7.9|7.96|8.12|8.22|8.24|8.07|7.83|7.79|7.76|7.77|7.71|7.74|7.86|7.83|7.87||7.76|7.92|7.65
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|48.42|49.78|49.11|50.4|51.05|52.25|51.77|53.73|57.39|57.96|58.68|57.75|57.11|56.82|52.92|52.76|54.78|54.45|56.73|54.62|53.6||||||53.3|53.84|53.6|51.72|52.88|52.45|58.85|58.83|57.67|58.71|60.46|59.92|60.41|62.76|64.43|64.36|65.21|64.65|65.7|67.21|63.8|63.03|63.19|65.15|64.29|66.93|69.68|68.84||69.92|69.4|69.12|67.26|67.87|67.73|72|71.14|74.66|72.9|72.31|69.96|69.81|72.94|73.37|71.95|70.43|70.04|69.99|69.03|68.65|69.5|69.18|68.21|65.52|64.79|66.55|65.32|65.45|64.43|65.3|66.51|69.6|69.71|70.34|69.67|69.38|71.24|71.8|68.36|69.39|69.12|70.16|67.87|66.5|69.7|66.94|66.9|65.54|62.08|63.29|63.37|64.8|63.28|70|71.05|71.7|74.55|73.8|75.05|||||||74.53|73.1|67.93|70.81|71.92|74.68|71.1|71.16|70.72|68.54|64.3|64|62.8|60.6|58.36|59.9|62.98|63.86|67.15|66.87|67.82|69.33|70.06|69.75|69.5|68.49|69.35|66.91|69.69|69.98|72.77|69.1|70.1|67|66.93|67.27|66.84|69.53|69|71.19|72.51|71.8|74.2|69.72|68.9|69.67|64.12|62.27|64.3|68.55|76|80.5|81.8|78.5|79.82|85.25|92.11|99.69|99.25|103.44|98.44|97.17|97.9|89.85|91.91|94.45|89.18|89|||90.01|81.32|80.49|75.99|75.43|74.94|76.38|75.13|77.15|78.86|79.77|78.18|75.46|76.88|80.15|81.94|80.93|81.5|78.62|77.79|78.78|80.93|75.69|76.57|80.1|83.88|87.17|78.2|80.03|74.21|73.86|73.29|72.83|73.63|72|73||||65.87|56.31|58|59.09|60.71|60.89|61.28|60|61.73|61.44|59.63|59.5|59.21|56.9|57.79|60.92|61.98|61.9||59.6|62.2|56.21
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|10.38|10.3|10.24|10.06|10.15|10.34|10.31|10.75|10.35|10.45|10.37|10.45|10.34|10.76|10.2|10.11|10.31|10.21|10.32|10.23|9.96||||||9.82|9.59|9.5|9.47|9.55|9.73|9.73|9.75|9.69|10.04|10.24|10.19|10.17|10.37|10.61|10.54|10.49|10.44|10.34|10.06|9.95|10.24|10.2|10.72|10.93|11.28|11.6|11.48||11.35|11.21|11.24|11.23|11.47|11.27|11.65|11.99|12.11|12.16|12.15|11.97|12.24|12.15|12.17|12.47|12.62|13.05|12.96|13.13|12.99|13.38|13.26|13.32|13.46|13.99|12.72|12.5|12.74|12.55|12.68|12.64|12.44|12.54|12.31|12.27|12.38|12.4|12.33|12.06|12.25|12.12|12.16|11.97|12|12.37|12.23|12.29|12.29|12.3|12.46|12.44|12.72|12.84|12.78|13.14|12.37|12.59|12.67|12.41|||||||12.02|12|12.1|12.92|13.05|13.58|13.56|13.65|13.57|13.59|13.56|13.56|13.79|13.77|13.57|13.97|14.14|14.11|13.77|13.66|13.63|13.6|13.63|13.8|14.81|14.57|14.53|14.31|14.19|13.88|14.04|14.1|14.1|13.86|13.79|13.72|13.88|14.22|13.7|13.92|14.12|13.91|14.06|13.74|13.67|13.5|13.3|13.15|13.19|13.88|14.06|14.32|14.2|13.64|13.63|14.15|14.58|14.72|14.05|14.52|14.21|13.82|13.87|13.41|13.39|13.27|13.83|14.17|||14.03|13.96|13.86|14.33|14.09|14.15|14.56|14.26|13.84|14.05|13.66|13.85||13.69|13.66|14.28||13.09|12.93|12.72|12.99|13.13|13.03|12.92|12.85|13.26|13.5|13.05|12.91|12.75|12.92|13.24|13.82|14.25|13.19|13.28||||12.07|11.79|11.9|12.5|12.59|12.98|12.95|12.86|13.01|12.82|12.99|13.37|13.74|13.7|13.68|13.79|13.9|14.37||13.86|14.46|15.17
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|10.19|9.95|10.01|10.16|10.13|10.35|10.37|10.1|9.92|9.85|9.68|9.79|9.71|9.8|9.69|9.6|9.65|9.63|9.56|9.65|9.44||||||9.32|9.07|8.99|9.07|9.02|9.29|9.47|9.28|9.18|9.13|9.15|9.16|9.15|9.38|9.48|9.55|9.35|9.35|9.39|9.19|9.17|9.03|8.96|9.17|9.29|9.73|9.81|9.73||9.7|9.68|9.57|9.5|9.76|9.62|9.89|9.86|10.07|10.06|10.14|10.06|10.14|10.25|10.2|10.46|10.62|10.82|10.91|10.96|11.07|11.06|11.04|11.03|11|10.98|11.09|11.17|11.23|11.2|11.24|11.24|11.23|11.24|11.18|11.21|11.08|11.1|11.19|10.97|11.02|10.87|10.99|10.83|10.78|11.14|11.41|11.44|11.39|11.66|11.87|12.02|12.21|12.06|12.2|12.17|12.23|12.3|12.37|12.02|||||||11.79|11.99|12|12.29|12.3|12.51|12.48|12.93|13.01|12.77|12.68|12.8|12.86|12.62|12.54|12.87|13.18|13.05|13.31|13.17|13.6|13.7|13.61|13.62|13.77|13.6|14.88|15.53|15.6|14.8|15.01|15.14|14.81|13.46|12.49|11.35|11.09|11.57|11.21|11.2|11.19|11.07|11.07|10.79|10.75|10.8|10.65|10.57|10.7|11.11|11.29|11.25|11.16|10.78|10.78|11.08|11.29|11.42|11.77|11.8|11.41|11.23|11.08|10.76|10.67|10.57|10.52|10.41|||10.55|10.66|10.64|10.87|10.87|10.91|10.94|10.81|10.91|11.13|11.37|11.19|11.12|11.28|11.41|11.12|11.2|11.35|11.26|11.05|11.1|10.83|10.76|10.83|11.11|11.19|11.4|11.23|11.01|10.81|10.99|11.03|11.01|11.06|10.51|10.63||||10.46|10.23|10.5|10.75|10.74|11.05|10.91|10.91|10.66|10.41|10.18|10.18|10.37|10.23|10.32|10.74|10.69|10.86||10.46|10.68|10.5
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|29.0178|26.6064|26.2497|25.8644|27.4768|26.1593|26.0166|25.8787|26.1451|26.0404|26.7776|27.8811|28.585|27.5291|26.1546|26.4399|25.6361|26.2116|28.0571|27.434|28.0238||||||27.7194|26.3971|25.4649|25.2081|27.5244|26.711|26.4114|24.5707|23.3341|21.2128|22.2354|20.214|19.8002|20.4709|21.6076|22.2592|21.3603|20.547|20.975|20.9703|19.063|19.9382|18.7919|18.9156|19.0107|19.3722|20.0238|19.9762||20.3139|19.7479|20.0618|20.2473|20.4661|19.7336|19.9762|20.4899|21.3508|21.1986|21.2033|20.8418|21.2842|21.6314|21.4554|21.4982|22.2116|23.2009|23.8288|24.2616|24.1046|24.4423|23.5053|22.7681|23.0773|22.7776|23.3389|24.1665|24.4566|24.4138|24.78|23.8906|23.2342|24.7324|25.6409|25.4078|25.5315|26.0642|25.9929|25.9929|26.0452|26.8395|25.893|25.4792|25.0178|25.132|25.5077|26.516|26.3591|26.2116|26.3686|26.9013|28.6992|29.0654|31.2152|34.6587|35.4245|35.0535|34.2211|33.736|||||||32.2473|33.0559|30.5398|32.8656|36.5184|36.3424|35.648|35.5767|37.1462|35.4816|35.3626|37.1462|35.7336|33.7693|32.5802|32.1522|35.5672|37.7598|38.9298|41.1415|40.4994|40.2758|39.3151|37.9548|35.4911|35.7907|36.0904|38.1926|37.17|35.7146|35.6718|34.673|33.95|33.1653|32.2949|32.8181|33.5791|34.3971|35.3246|35.4483|35.5529|34.8632|35.8145|34.3924|33.9025|34.4827|31.7051|30.7824|31.2009|32.5137|31.7289|31.7955|29.9596|28.4899|26.0499|28.1855|26.673|24.2473|23.1629|21.6837|21.5933|20.8799|20.5945|20.1094|20.5945|19.648|20.8086|19.9049|||20.1665|21.0036|20.8942|20.6278|20.409|20.3329|20.7848|20.371|21.7883|20.7657|20.7325|20.6183|20.8847|20.7848|20.6896|19.981|19.3294|19.4863|18.7729|18.7776|18.6207|18.692|17.1177|16.6278|17.0749|17.0749|17.0749|17.1177|16.2616|15.9667|16.5279|16.409|23.6759|23.9172|23.4|22.2896||||22.269|22.4138|22.8965|23.6621|22.8276|23.2207|23.5241|23.2414|21.5586|19.6|19.8621|20.6207|20.5103|20.6759|20.4552|21.1103|21.4483|21.3448||20.2552|20.3793|20.1931
06976|101131|/equities/asian-star|SHANGHAICOMP|5.26|5.29|5.2|5.15|5.15|5.15|5.08|5.15|5.3|5.4|5.35|5.31|5.28|5.31|5.21|5.26|5.35|5.34|5.3|5.3|5.17||||||5.05|5.06|4.94|4.97|4.98|5.1|5.29|5.22|5.23|5.36|5.54|5.57|6.07|6.07|6.15|6.23|6.29|6.37|6.18|6.16|6.21|6.43|6.08|6.14|6.52|6.58|6.49|6.62||6.49|6.09|6.2|6.45|6.23|6.27|6.22|6.06|6.05|5.93|6.09|6.26|6.21|6.44|6.53|6.17|6.09|5.85|5.95|5.87|5.82|5.88|5.96|5.92|5.94|5.94|5.7|5.82|5.84|5.82|5.88|5.7|5.59|5.63|5.58|5.55|5.63|5.72|5.74|5.64|5.74|5.73|5.7|5.57|5.67|5.91|5.98|6.03|5.92|5.95|5.9|5.91|6.01|5.98|5.97|5.98|6.14|6.2|6.28|6.17|||||||6.1|6|5.85|5.99|5.92|6.11|6.12|6.28|6.14|5.98|6.04|6.17|6.14|6.13|6.09|6.51|6.58|6.53|6.77|6.77|6.78|7.01|6.87|6.9|6.73|6.7|6.68|6.86|6.89|6.83|7.21|7.48|7.51|7.33|7.29|7.27|7.74|7.04|7.22|7.12|7.04|6.85|7.14|6.63|6.71|6.86|6.79|6.75|7.12|7.22|6.96|6.85|7.2|6.65|6.51|6.8|7.25|7.11|7.01|7|6.36|5.78|5.78|5.57|5.49|5.42|5.41|5.41|||5.39|5.45|5.59|5.47|5.45|5.54|5.45|5.33|5.4|5.38|5.46|5.55|5.5|5.6|5.7|5.66|5.71|5.67|5.55|5.54|5.52|5.58|5.47|5.44|5.52|5.67|5.9|5.98|5.85|5.91|5.74|5.81|5.64|5.48|5.48|5.4||||5.35|5.27|5.28|5.69|6.03|6.06|5.76|5.77|5.64|5.58|5.78|5.7|5.89|5.91|5.7|5.51|5.6|5.39||5.27|5.36|5.28
06977|100704|/equities/atlantic|SHANGHAICOMP|3.02|3.04|3.2|3.07|3.01|2.94|2.88|2.95|2.95|2.95|2.93|2.94|2.88|2.91|2.87|2.88|2.87|2.89|2.93|2.89|2.79||||||2.71|2.71|2.66|2.67|2.7|2.77|2.8|2.79|2.8|2.86|2.88|2.87|2.89|2.97|2.97|2.97|2.97|2.96|2.97|2.91|2.91|3.01|2.97|3.05|3.12|3.19|3.22|3.2||3.17|3.17|3.14|3.15|3.09|3.04|3.1|3.06|3.12|3.11|3.1|3.03|3.12|3.27|3.32|3.37|3.27|3.26|3.19|3.18|3.19|3.22|3.22|3.16|3.17|3.19|3.17|3.2|3.24|3.2|3.18|3.18|3.14|3.14|3.08|3.08|3.07|3.05|3.07|3.03|3.06|3.03|3.05|2.99|2.98|3.09|3.11|3.08|3.08|3.09|3.11|3.12|3.17|3.17|3.18|3.16|3.16|3.22|3.24|3.18|||||||3.12|3.15|3.14|3.11|3.13|3.24|3.22|3.34|3.4|3.48|3.47|3.35|3.39|3.37|3.24|3.37|3.33|3.23|3.25|3.22|3.22|3.24|3.22|3.22|3.19|3.13|3.16|3.2|3.18|3.15|3.17|3.22|3.19|3.14|3.15|3.11|3.16|3.19|3.16|3.22|3.25|3.19|3.22|3.13|3.12|3.14|3.1|3.09|3.12|3.2|3.13|3.15|3.17|3.05|3.07|3.23|3.51|3.19|3.08|3.15|3.07|3.02|3.04|2.95|2.93|2.88|2.87|2.84|||2.85|2.87|2.88|2.92|2.92|2.91|2.91|2.88|2.89|2.91|2.93|2.94|2.94|2.95|2.96|2.95|2.99|2.95|2.9|2.89|2.96|2.87|2.85|2.86|2.9|2.92|2.94|2.94|2.89|2.88|2.91|2.9|2.95|2.98|2.96|3||||3.01|3.05|3.04|3.16|3.1|3.07|3.05|3.04|3.09|3.03|3.02|3.04|3.1|3.09|3.05|3.14|3.19|3.09||3.02|3.14|3.12
06978|100545|/equities/aucma|SHANGHAICOMP|6.94|6.95|6.85|6.89|6.65|6.6|6.55|6.68|6.85|6.85|6.78|6.95|6.79|6.89|6.76|6.85|7.02|7.07|7.24|7.26|7.06||||||6.9|6.7|6.66|6.87|6.61|6.55|6.83|6.74|6.71|6.99|6.93|6.88|7.09|7.62|7.82|7.67|7.72|7.91|7.71|7.63|8.01|7.91|7.89|8.37|8.78|9.42|9.08|9.64||9.95|9.43|9.63|10.37|10.05|10.86|10.41|10.13|9.78|9.72|9.31|8.98|9.54|9.07|10.08|9.7|8.82|8.42|8.6|8.85|8.71|8.35|8.59|8.55|8.69|8.44|8.5|8.25|8.66|8.45|8.36|8.55|9.5|9.61|8.74|8.95|8.14|7.4|7.29|7.22|7.52|7.56|7.5|7.49|7.67|7.82|7.65|7.59|7.6|7.45|7.62|7.8|7.35|7.15|7.36|7.4|7.42|7.66|7.49|7.41|||||||6.9|6.93|7.1|7.61|7.62|7.19|6.9|6.79|6.75|6.6|6.54|6.74|6.57|6.56|6.43|6.51|6.81|6.77|7.02|7.01|7.14|7.23|7.19|7.27|7.25|7.32|7.65|7.84|7.69|7.76|7.91|8.48|8.35|8.09|8.22|8.04|8.16|8.86|8.7|8.65|9.15|9.87|10.15|9.23|8.39|7.63|6.94|7.34|6.67|6.51|6.26|6.25|6.09|5.89|5.92|6.37|6.43|6.54|6.14|6.36|6.22|6.16|6.18|6.04|6|5.93|6.05|5.79|||5.64|5.62|5.81|5.86|5.93|5.95|5.78|5.69|5.79|5.97|6.11|6.2|6.23|6.13|6.8|6.33|6.23|6.29|6.28|5.83|5.91|6.2|5.93|5.69|6.04|5.94|6.21|5.92|5.89|5.73|5.69|5.7|5.73|5.74|5.74|5.66||||5.34|5.05|5.21|5.52|5.96|5.88|5.66|5.81|5.78|5.73|5.56|5.29|5.4|5.52|5.43|5.14|5.09|5.09||4.85|4.91|4.8
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|11.9|11.95|11.97|11.86|11.91|12|12.05|12.06|12.36|12.5|12.41|12.49|12.4|12.42|12.24|12.14|12.38|12.4|12.44|12.14|11.85||||||11.7|11.7|11.27|11.42|11.19|11.64|12.22|12.21|12.34|12.43|12.55|12.56|12.47|12.62|12.89|13.02|13.1|12.92|12.7|12.4|12.3|12.75|12.7|13.73|14.38|15|15.16|15.12||14.91|14.81|14.65|14.35|14.64|14.71|15.08|14.95|15.27|15.35|15.37|15.25|15.48|15.79|16|15.85|15.83|16.09|15.88|15.91|15.95|15.96|15.9|15.83|15.82|15.9|15.92|16.05|16.04|16.06|16.13|16.17|15.8|15.9|15.83|16.16|16.92|15.87|16.13|15.8|15.83|15.56|15.59|15.27|15.21|15.34|15.74|15.81|15.87|15.77|16.11|16.26|16.1|16.01|16.19|15.96|16.13|16.23|16.38|16.01|||||||15.76|15.82|15.66|16.03|16.52|17.33|17.23|17.78|17.45|17.44|17.34|17.53|18.13|18.12|18.33|17.56|17.33|17.11|17.2|17.41|17.67|17.51|17.37|17.31|17.4|17.14|17.61|17.36|17.33|17.24|17.54|17.93|17.65|17.63|17.23|17.28|18.18|17.5|17.15|17.53|17.67|17.88|18.37|19.14|20.92|19.99|19|17.73|17.67|17.69|17.67|17.13|16.84|16.37|16.21|16.81|17.14|17.4|17.06|17.35|17.02|17.03|16.87|16.43|16.39|16.21|16.23|16.1|||15.86|16.08|16.27|16.46|16.47|16.33|16.34|16.13|16.34|16.61|16.99|17.18|16.78|16.94|16.84|17.35|17.2|18.2|18.01|18.31|18.5|16.82|16.51|17.12|17.64|16.04|16.22|15.56|15.81|15.75|16.1|16.35|15.92|15.95||15.64||||15.41||15.47|16.01|16.08|16.73|16.67|16.58|16.97|17.12||17.24|17.55|17.01|16.96|17.65|18.22|16.96||16.76|16.79|16.6
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|81.9|81.3154|81.3462|81.6154|84.6154|84.4539|85.5154|85.6693|86.6923|89.2693|86.3308|95.9231|95.6154|95.4616|94.5231|98.577|93.7616|97.9923|97.6154|99.8462|100.4693||||||100.8923|99.6923|96.9154|100.177|101.3923|102.6923|103.7846|101.5385|101.7693|105|111|112.3077|110.877|118.6|117.1462|107.7|109.4539|114.3077|119.377|113.2923|116.5231|117.5308|108.3847|111.7385|119.3462|110.9231|102.5385|101.5385||111.677|112.3|113.7308|115.2308|112.477|108.9616|108.4616|114.4846|118.4616|116.8462|119.3|119.3847|117.7385|114.177|113.8462|115.1308|114.6308|117.5|115.5923|116.3923|112.7154|109.8539|111.077|111.5231|111.1539|112.3847|111.8231|119.7385|121.5154|120.077|120.4616|117.6923|121.7231|123.6231|120.0462|118.077|118.5539|124.6847|126.5616|130.0231|134.3539|136.4539|137.077|134.7693|133.9231|134.5308|133.8462|131.6154|126.6077|124.2308|128.6154|129.577|129.1231|129.0385|131.0308|131.6385|131.9231|129.9231|126.4|118.9923|||||||124.0923|124.1539|123.577|123.1923|122.7616|123.3154|120.3539|116.2231|118.5693|118.6154|120.7693|120|116.8385|115.1693|111.8616|112.9231|118.2231|117.5846|121.3077|124.6923|123.1|124.2308|123.9923|126.1539|122.5385|115.0616|114.6923|116.1462|114.9231|114.9616|116.9|118.1|115.6154|112.5923|111.3616|114.3847|119.1539|121.8462|120.0077|121.3847|121.5385|120.5385|121.7693|125.1693|127.0154|127.8539|123.7616|122.4616|120.6|126.0462|120.9846|119.3077|113.3077|115.2308|113.2|121.5385|118.8539|123.5231|123.077|119.2308|116.777|118.277|119.0154|118.1462|116.577|118.7693|124.9539|129.5385|||128.577|132.577|130.7385|131.9|127.3385|130.1539|128.1077|127.6308|124.1847|123.7077|123.4231|120.1847|117.8462|117.6923|116.9231|116.6154|112.4616|118.4616|112.3077|109.6308|111.1923|115.2616|113.6154|110.2308|110.4616|107.9308|109.077|108.1539|105.9616|105.0077|104.6231|101.7385|100.9|105.0077|104.0308|104.1308||||103.5385|108.5539|109.7|103.4616|102.0231|105.9231|99.4154|98.4693|100.4|96.9308|101.9231|97.1154|97.2308|95.5539|96.8846|96.877|92.2231|91.9154||90.3154|89.8|88.6154
06981|942816|/equities/tontec-tech|SHANGHAICOMP|25.96|25.14|24.25|22.64|22.96|23.26|22.83|22.55|24.3|26.87|27.93|28.88|29.24|29.81|29.61|30.19|29.36|29.75|28.64|29.15|29.82||||||30.73|30.78|28.28|28.65|30.37|30.9|32.25|32.05|32.47|33.36|33.63|34.03|37.81|38.99|37.1|36.82|36|36.09|37.5|36.7|39.14|39.92|36.29|37.95|37.29|33.98|31.25|31.76||30.1|29.32|28.16|28.86|29.46|28.79|28|26.69|27.37|25.82|25.37|25.9|25.62|25.5|24.51|25.02|24.9|25.12|25.5|25.5|24.4|25.05|24.99|23.3|23.67|23.26|23|23.87|24.08|24.29|24.12|22.76|22.64|22.99|22.85|22.01|22.59|23.19|23.38|22.44|23.33|23.74|23.63|23.34|23.42|23.74|24.25|25.04|24.79|24.1|25.15|25.75|26.25|25.76|26.43|26.16|26.45|27.3|27.21|25.05|||||||24.92|25.9|24.77|25.29|25.2|26.24|26.22|26.36|24.49|24.09|23.23|23.84|23.75|24.23|24.15|23.69|22.7|23.04|24.45|24.46|24.35|24.62|24.46|24.38|23.71|22.94|24.14|26.04|26.51|26.2|27.11|28.52|27.98|26.31|25.43|25.44|26.2|27.29|28.91|27.26|25.6|24.12|24.98|22.71|23.05|23.76|23.67|21.96|21.64|23.64|23.25|23.48|24|21.82|20.52|20.1|20.85|20.76|20.7|20.46|20.48|19.17|17.91|17.15|16.82|16.8|16.92|16.55|||16.78|16.71|15.87|16|15.5|15.89|16.06|16.08|17.46|16.83|16.41|15.97|16.48|15.95|15.82|16.1|16.51|16.45|15.97|16.13|16.3|16.25|16.2|16.57|17.1|17.66|17.75|17.35|16.04|16|15.92|15.75|15.66|15.5|15.49|15.54||||14.73|14.8|14.19|12.9|13.11|14.06|13.48|13.5|13.76|13.45|13.7|13.72|13.5|13.45|13.2|13.14|13.2|12.94||12.52|12.53|12.2
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|4.03|4.05|4.1|4.11|4.12|4.17|4.07|4.11|4.13|4.19|4.14|4.15|4.07|4.14|4.11|4.15|4.12|4.15|4.15|4.14|4.05||||||3.98|4|3.94|3.92|3.93|4|4.06|4.1|4.11|4.14|4.17|4.18|4.19|4.24|4.36|4.37|4.42|4.51|4.46|4.51|4.6|4.74|4.55|4.71|4.71|4.67|4.75|4.66||4.38|4.21|4.15|4.13|4.2|4.16|4.21|4.18|4.33|4.27|4.33|4.27|4.3|4.29|4.27|4.34|4.37|4.45|4.5|4.62|4.7|4.73|4.77|4.65|4.71|4.57|4.55|4.63|4.62|4.49|4.56|4.5|4.47|4.43|4.38|4.45|4.47|4.53|4.6|4.48|4.47|4.4|4.47|4.42|4.37|4.25|4.23|4.21|4.26|4.35|4.49|4.45|4.48|4.49|4.52|4.49|4.5|4.59|4.63|4.46|||||||4.39|4.4|4.35|4.46|4.47|4.56|4.62|4.68|4.74|4.57|4.58|4.57|4.58|4.57|4.57|4.69|4.81|4.78|4.89|4.93|4.97|5.03|5.03|5.09|4.96|4.95|5.14|5.22|5.21|5.23|5.28|5.37|5.42|5.16|5.08|5.13|5.31|5.52|5.58|5.71|5.46|5.2|5.21|4.74|4.68|4.72|4.62|4.66|4.76|5.04|5.07|5.07|5.15|4.74|4.83|5.15|5.11|5.2|5|5.23|4.86|4.64|4.79|4.47|4.23|3.99|3.96|3.88|||3.97|3.97|3.99|3.95|3.87|3.82|3.83|3.79|3.81|3.83|3.85|3.89|3.88|3.91|3.86|3.87|3.91|3.91|3.79|3.8|3.72|3.74|3.71|3.77|3.84|3.88|3.89|3.88|3.9|3.89|3.92|3.94|3.97|3.99|3.94|3.95||||3.93|3.88|3.84|3.87|3.88|3.92|3.95|3.91|3.94|3.94|3.93|3.95|3.98|3.91|3.94|4|3.99|4||3.9|3.95|3.89
06983|100875|/equities/avic-heavy|SHANGHAICOMP|11.9714|11.95|11.8786|11.8571|11.4929|11.4643|11.2929|11.25|11.5929|12.8786|13.3786|13.6929|13.9357|13.3714|13.3357|13.8|13.7929|14.2643|13.3571|13.6071|13.2786||||||13.1929|13.2857|12.5357|12.6429|13.1714|13.5286|14|13.6357|13.8214|14.5857|14.5071|14.3357|15.2071|15.0143|15.2714|15.2571|15.1571|15.6786|15.1357|15|16.3286|17.4929|17.2143|17.5357|17.7357|17.8929|17.9929|18.2143||17.8571|16.5071|15.0071|14.2143|14.3143|14.3929|14.2929|13.6071|13.6|12.8071|13.2143|13.4857|13.95|13.95|13.2|14.6643|13.9429|13.9357|13.9|13.0929|13.0357|13.0929|13.1857|13.1286|12.5643|12.6143|12.4929|12.9429|13.1857|13.1929|13.5143|12.5929|11.7214|12.0357|11.4143|10.3786|10.4357|10.8571|10.9|10.2429|10.6643|10.7071|10.7571|9.9286|10.2571|10.7143|9.9143|9.9357|9.8714|9.6786|9.9214|10.0071|10.2643|10.25|10.3929|10.4929|10.6714|10.7286|10.6714|10.2857|||||||9.9786|10.2429|9.95|9.9286|9.9143|9.9286|9.9714|10.1071|9.5786|9.2071|9.2429|9.4571|9.4|9.1929|9.0929|9.15|9.1643|9.0857|9.2857|9.3643|9.6143|9.6429|9.5286|9.5071|9.5|9.1929|9.5929|10.1|9.9429|10.0571|10.4214|10.9071|10.9571|10.6214|9.6571|9.5143|9.9857|10.25|10.65|10.2786|9.9857|9.5786|10.2571|9.5429|9.6857|9.9786|9.9857|9.6571|9.6571|10.2|9.7857|9.9714|10.1357|9.2143|8.3786|8.6214|8.8571|8.7571|8.5929|8.95|8.6571|7.8714|7.9071|7.3357|7.3214|7.1929|7.3|7.2643|||7.0571|7.1286|7.25|7.05|7.0143|7.2071|7.0429|6.9643|7.0714|6.9714|6.9857|6.7929|6.7214|6.7|6.7643|6.8571|6.9571|6.9357|6.8|6.7571|6.8071|6.9214|6.8929|6.9071|6.7714|6.8643|7.0929|7.1714|6.9214|6.9357|6.85|6.8786|6.8786|6.8|6.8071|6.8429||||6.75|6.1357|6.1357|6.2714|6.4143|6.5071|6.3571|8.84|8.87|8.9|8.91|8.84|9.07|8.96|9.13|9.15|9.17|8.96||8.76|8.86|8.71
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|44.1286|43.5|43.1857|43.7286|44.3714|45.0572|43.85|44.1214|47.2214|52.4715|57.7857|59.2857|60.0286|58.9215|57.9286|60.5715|57.1357|55.8072|53.6429|58.2643|57.3572||||||57.7286|58.9286|53.5786|52.1643|53.4286|53.8643|57.3|55.7857|54.9|55.9429|57.5643|58.2786|64.7572|62.1|60.1715|59.8643|58.2715|61|59.7143|58.5786|64.9643|66.4643|63.0215|68.1786|68.9286|66.2786|63.9143|61.4286||55.8429|52.6429|51.2857|52.3214|53.2857|52.2215|51.6214|46.9286|48|44.3786|45.2786|45.6072|46.1643|45.25|42.2357|43.4929|41.7857|44.3572|44.8429|44.7857|44.6429|44.5786|44.8072|43.3786|42.55|38.6857|37.75|39.15|39.9786|40.05|39.8357|36.7929|36.3572|38.3572|37.5929|36.9429|36.5714|37.4857|38.15|37.4643|38.9929|40.0643|38.5|37.55|37.0214|40.3429|40.6857|40.8214|40.7072|39.9429|41.4643|41.75|43.5714|43.6072|43.4|45.8214|46.0357|44.4714|44.1286|41.6|||||||40.9214|40.9357|38.6429|38.5|38.5786|40.0643|39.9429|41.7143|39.6286|38.0714|37.8714|38.5072|37.95|38.4786|39.4572|41.4|40.0143|39.3929|40.9|40.6429|41.0714|43|42.1786|41.8572|41.3572|40.9572|41.5714|43.3072|43.1357|42.7929|45.95|48.6214|48.6|47.25|46.3286|46.9|48.4286|49.6786|52.4286|50.8786|46.25|45.5714|49.1357|45.6643|46.8214|46.2143|45.5357|47.1072|47|48.5072|44.1|43.4572|46.7286|42.4786|38.6143|40.9214|42.1714|41.7857|40.5143|36.8286|33.4786|30.4357|27.6714|25.1572|23.9929|24.1429|23.4429|23.3072|||23.0357|23.3572|23.0857|22.9643|23.0572|23.8643|23.1429|22.7714|23.3214|23.1572|23.3143|23.4|23.55|23.2572|23.3286|23.7929|24.05|24.2929|24|23.7572|23.6|23.6929|23.55|23.4214|24.3|24.3857|25.65|25.4286|24.75|25.0857|24.9929|24.8214|24.9286|24.5357|24.5714|24.8572||||23.9214|23.8429|23.5357|22.6572|22.3643|22.4929|22.4143|22.4143|22.3643|22.2143|23.6786|22.35|22.5|22.3429|22.3929|22.1429|21.8572|21.4857||20.2429|20.1929|19.9072
06985|100305|/equities/hafei-aviation|SHANGHAICOMP|46.77|45.78|45.11|44.88|45.19|45.95|45.64|46.5|47.5|51.36|51.75|52.03|52.78|53.07|52.92|55.37|54.31|55.13|53.85|55.58|55.25||||||55.47|56|53.72|52.9|54.53|55.75|57.29|57.8|56.01|58.55|58.3|58.32|61.87|62.7|62.73|62.93|62.81|62.38|61.12|62.39|64.83|67.85|66.02|67.48|70.42|67.04|66.5|66.66||62.71|60.25|58.01|58.8|58|57.32|58.7|55.97|57.18|56.3|52.38|52.47|52.05|50.96|50.94|51.55|52.27|53.77|54|54.2|53.64|54.76|55.06|53.72|54.19|52.89|51.22|52.9|52.3|53.32|52.69|49.07|48.86|49.69|50.01|49.1|50.03|51.47|52.06|51.7|52.44|52.42|51.9|50.91|50.07|49.52|53.11|53.51|53.03|52.85|53.83|53.79|55.6|55.19|55.55|56.42|56.99|58.17|58.71|56.62|||||||56.01|56.46|53.99|53.98|53.94|55.75|55.27|56.23|54.5|52.7|53.04|53.63|52.8|53|53.13|54.65|54|54.12|56.31|57.6|58.39|58.74|57.2|56.45|55.78|55.72|58.86|61.41|59.87|59.76|61.5|64.15|65|63.49|59.5|59.05|63.55|64.8|65.7|60.81|55.28|52.4|54.6|51.46|51.81|53.2|53.22|53.03|54.3|55.27|52.75|50.51|52.61|48.98|47.79|49.93|51.79|51.01|52|53.86|48.96|44.51|44.21|42|41.73|41.48|41.07|40.87|||40.68|41.21|41.15|40.83|40.88|41.45|40.66|40.34|40.5|40.83|40.93|41.29|41.12|41.25|41.22|41.5|42.04|42.02|41.54|41.13|41.27|41.77|41.5|42.12|42.95|43.12|44.83|44.96|44.36|44.9|45.53|44.63|44.12|43.94|43.88|44.41||||44.21|44.82|43.5|43.03|43.25|43.77|43.68|44.07|44.07|44.16|44.76|44.14|43.79|43.54|43.49|43.6|43.3|43||41.49|41.44|40.75
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|183.5|179.85|180.3|181.28|179.23|178.36|177.04|178.63|188.6|207.86|208.42|215.48|211.92|210|203.87|199.18|198.04|196.8|203.4|223.26|225.5||||||237.79|232.49|228.05|225.5|226.8|225.3|221.2|215.82|207.95|212|216.49|215|217|217|211|206|206.9|197.99|190.33|191.3|189.35|196.96|183.3|183.99|184.18|182.1|181.7|185||190.3|189.3|186|186.44|182.2|179.5|179|170.69|177.19|172.8|172.72|175.6|178.49|172.19|166.19|168.47|167|171.71|173|177.8|168.69|168|173.33|170.5|172.99|179.39|177.13|182.86|184.59|193.71|193.04|192.49|192.3|196.28|196.7|194.98|194.11|202.29|207.85|200|193.1|188.7|186.89|186.87|184.19|185.95|182.22|175.95|171.55|167.7|175.99|181|184.97|180.64|184.99|185|189.49|187.26|186.6|174.35|||||||158.5|158|158.19|162.55|160|164.83|163.05|167.5|169.2|167.71|171.01|172|171.5|167.16|157.53|160.82|178.69|180.48|185.57|193.21|195|194.1|186.46|175.99|190.1|182.99|183.44|185.35|179.95|179|182.55|189.75|181.48|164.98|164|166.99|171.58|165.5|156.54|159.53|163|165.79|165.87|159.57|156.9|155.02|151.64|151.27|146.17|158.9|157|156.99|155|164.3|155.79|170|162.8|160.92|159.95|157.12|145.76|144.27|136.99|148.14|140.65|139.25|140.99|141|||131.5|126.2|123|118.78|115.98|123.2|117.7|119.4|121|118.01|118.56|116.69||116.51|109.95|104.25|102.21|107.49|105.48|95.89|95.93|95.79|92.74|93.25|97.32|97.89|94.01|93.63|95.5|90|92.48|85.21|86.19|85.8|86.31|86.51||||85.9|78.09|74.9|74.59|73.84|75.44|77.6|77.19|80.25|79.65|79.25|77.17|70.15||69.19|72.99|71.75|70.04||68|67.15|
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|8.44|8.76|8.68|8.69|8.54|8.39|8.22|8.32|8.83|9.19|9.11|9.19|8.84|8.27|8.62|7.98|8.24|8.38|8.35|8.89|8.93||||||9.14|9.18|8.86|8.49|8.48|8.71|8.4|8.27|8.74|9.2|9.76|9.96|10.56|10.68|10.18|10.32|9.38|9.18|9.08|9.02|9.57|9.15|8.97|9.3|8.75|7.95|8.2|8.56||8.67|8.67|7.88|8.64|8.94|8.75|8.28|7.91|8.3|8.23|8.03|8.07|8.5|8.14|7.81|8.11|8.17|8.44|8.53|9.18|10.2|9.58|8.71|8.61|8.66|8.79|8.78|9|8.51|7.74|7.37|7.66|7.58|6.89|7.05|6.83|6.94|7.6|7.21|7.17|7.26|6.92|6.75|6.92|6.64|6.62|6.49|6.45|6.56|6.51|6.26|6.37|6.29|6.04|6.02|6.23|6.15|6.29|6.22|6.12|||||||5.9|5.95|5.87|5.9|5.84|6.03|6.11|6.22|6.3|6.35|6.2|6.19|6.16|6.46|6.45|6.7|6.7|6.58|6.7|6.58|6.57|6.7|6.45|6.53|6.62|6.46|6.73|6.7|6.81|6.97|7.3|7.29|7.1|6.9|6.99|6.93|7.23|7.14|7.2|7.46|7.12|7.3|6.98|6.79|6.7|6.85|6.84|6.67|6.51|6.82|6.79|6.83|6.76|6.58|6.85|7.45|7.58|7.68|7.61|7.7|7.71|7.59|6.9|6.7|6.46|6.46|6.43|6.42|||6.55|6.63|6.71|6.98|6.96|6.9|6.89|6.89|6.65|6.42|6.18|6.08|6.09|5.96|6.06|6.07|6.01|6.02|5.85|5.8|5.9|5.81|5.79|5.54|5.61|5.56|5.4|5.35|5.44|5.45|5.54|5.51|5.65|5.6|5.49|5.55||||5.48|5.43|5.43|5.66|5.69|5.63|5.62|5.49|5.46|5.47|5.52|5.46|5.49|5.33|5.48|5.82|5.58|5.7||5.51|5.63|5.75
06988|100958|/equities/baida-group|SHANGHAICOMP|7.17|7.21|7.28|7.27|7.22|7.18|7.11|7.06|7.21|7.29|7.25||7.44|7.62|7.86|7.84|7.71|7.61|7.69|7.52|7.49||||||7.49|7.46|7.48|7.51|7.48|7.51|7.71|7.62|7.68|7.63|8.1|7.7|7.76|7.97|7.73|7.87|7.92|7.83|7.67|7.65|7.59|7.46|7.5|7.83|7.12|7.27|6.99|7.18||7.15|7.13|7.21|7.33|6.97|6.87|7.1|7.25|7.44|7.46|7.63|7.7|7.87|7.92|7.76|7.72|7.26|7.52|7.56|7.8|7.84|7.79|7.74|7.59|7.53|7.57|7.51|7.83|7.6|7.64|7.63|7.63|7.36|7.42|7.44|7.42|7.39|7.57|7.64|7.62|7.65|7.42|7.5|7.55|7.28|7.55|7.48|7.27|7.28|7.19|7.33|7.31|7.56|7.49|7.72|7.62|7.87|7.93|8.04|7.39|||||||7.42|7.73|7.53|7.75|7.24|7.13|7.05|7.19|7.25|7.19|7.04|6.97|6.98|6.98|6.94|6.98|7.12|7.05|7.18|7.2|7.31|7.06|7.15|6.98|6.96|7.08|7.12|7.04|7.03|7.07|6.94|6.99|6.94|6.85|6.84|6.7|6.8|6.94|6.91|7|7.08|7.11|7.26|7.14|7.19|7.1|6.95|6.95|7.13|7.63|7.41|7.59|7.18|6.97|6.92|7.27|7.43|7.75|7.67|7.86|7.42|7.4|6.89|6.85|6.68|6.61|6.64|6.64|||6.54|6.82|6.85|7.29|6.63|6.67|6.77|6.77|6.8|6.96|6.88|7.04|7.28|8.09|8.99|8.17|7.43|6.75|6.14|6.01|6.01|5.97|5.87|5.89|6|5.92|5.95|5.93|5.92|5.91|5.92|5.93|5.86|5.83|5.76|5.84||||5.84|5.83|5.94|6.04|6.02|6.12|6.11|6.13|6.39|6.27|6.26|6.34|6.33|6.26|6.36|6.46|6.35|6.43||6.28|6.34|6.18
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.85|2.86|2.87|2.87|2.84|2.88|2.71|2.76|2.83|2.86|2.94|2.91|2.85|2.99|2.96|2.97|2.99|3.02|3.09|2.81|2.7||||||2.53|2.51|2.49|2.43|2.46|2.57|2.68|2.78|2.53|2.52|2.54|2.59|2.56|2.64|2.71|2.66|2.67|2.7|2.67|2.66|2.69|2.69|2.69|2.87|2.9|2.87|2.95|2.98||2.96|2.98|2.94|3.02|3.01|2.91|2.9|2.88|3.04|2.9|2.85|2.78|2.75|2.73|2.77|2.82|2.9|2.94|2.94|3.01|2.96|3.04|2.99|2.99|2.95|2.97|2.98|3.11|3.14|3.07|2.9|2.97|2.92|2.97|2.85|2.81|2.77|2.77|2.84|2.77|2.74|2.72|2.73|2.62|2.6|2.64|2.67|2.71|2.68|2.7|2.73|2.78|2.75|2.8|2.7|2.72|2.72|2.78|2.8|2.69|||||||2.63|2.65|2.62|2.66|2.7|2.78|2.79|2.87|2.87|2.81|2.87|2.89|2.85|2.86|2.84|2.93|2.93|2.91|2.93|2.96|3.02|3.09|3.05|3.06|3.03|2.99|3.06|3.12|3.1|3.12|3.18|3.31|3.25|3.14|3.11|3.12|3.26|3.41|3.54|3.7|3.56|3.35|3.44|3.49|3.36|3.55|3.6|3.49|3.17|3.22|3.25|3.12|2.93|2.79|2.84|2.99|3.1|3.17|3.07|3.26|3.09|2.99|3.03|2.79|2.65|2.59|2.55|2.53|||2.58|2.58|2.61|2.6|2.6|2.58|2.59|2.54|2.56|2.59|2.59|2.65|2.66|2.66|2.65|2.68|2.7|2.74|2.67|2.7|2.65|2.72|2.69|2.7|2.67|2.73|2.68|2.78|2.64|2.58|2.58|2.6|2.61|2.64|2.61|2.66||||2.62|2.55|2.59|2.75|2.82|2.87|2.83|2.84|2.88|2.87|2.91|2.95|3.02|2.83|2.86|2.91|2.9|2.93||2.83|2.83|2.83
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|8.64|8.75|8.74|8.82|8.7|8.49|8.08|8.16|8.45|8.45|8.17|8.14|8.04|8.07|8.02|8.05|8.15|8.18|8.59|8.66|8.17||||||7.92|7.6|7.57|7.84|7.64|7.91|8.12|8.24|8.4|8.59|8.74|8.84|8.88|8.93|9.07|9.29|9.28|9.76|9.57|9.43|9.16|8.93|8.96|9.41|9.36|10.1|10.67|10.6||10.41|10.12|10.06|10.16|10.56|10.23|10.67|10.83|11.04|11.37|11.18|10.81|11.15|11.03|11.04|11.71|11.29|11.55|11.66|11.83|11.46|11.53|12.1|11.81|12.04|12.22|12.14|12.44|12.41|11.98|11.92|12.28|11.87|12.17|11.25|11.06|10.99|10.77|10.66|10.29|10.12|10.01|9.67|9.56|8.69|9.02|9.24|9.97|10.23|10.03|10.14|9.92|10.04|10.12|9.91|10.09|10.07|10.26|10.28|9.64|||||||9.37|9.55|9.6|9.49|9.56|9.83|9.75|10.04|10.1|10.04|9.84|9.9|10.01|9.99|9.9|10.1|10.33|10.2|10.29|10.51|11.06|10.85|11.16|10.98|9.98|10.45|10.52|10.49|10.52|10.19|10.23|10.15|10.22|10.01|9.91|9.75|9.91|10.04|10.03|10.47|10.51|10.28|10.59|10.46|10.21|10.52|10.2|9.78|9.75|10.42|10.32|10.19|10.27|10|10.16|9.24|9.42|9.48|9.28|9.5|9.3|9.15|9.17|8.96|8.89|8.8|8.83|8.68|||8.71|8.84|8.95|8.9|9.05|8.98|8.91|8.85|9.01|9|9.19|9.35|9.35|9.41|10.08|9.42|8.56|8.55|8.43|8.41|8.71|8.61|8.52|8.74|9.06|8.88|8.56|8.64|8.6|8.48|8.69|8.72|8.87|8.99|8.72|8.8||||8.79|8.8|8.79|8.94|8.78|9.05|9.09|8.72|8.73|8.64|8.71|8.7|8.69|8.57|8.81|8.84|8.78|8.45||8.21|8.33|8.21
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|11.11|11.12|11.27|10.61|10.7|10.45|9.74|9.92|10.3|10.46|10.41|10.61|10.15|10.18|10.16|10.45|10.34|10.56|10.36|10.87|10.6||||||10.42|10.7|10.75|10.77|10.12|10.04|10.01|10.17|10.01|9.92|9.82|9.66|9.16|9.17|9.45|9.5|9.75|9.5|9.33|9|9.01|9.12|9.07|9.03|9.05|9.16|9.11|9.18||9.52|9.34|9.25|9.18|9.13|9.12|9|8.99|9.25|9.31|9.39|9.28|9.35|9.44|9.39|9.55|9.63|9.85|9.95|10.15|10.48|9.95|10.18|9.73|9.52|9.33|9.2|9.24|9.24|9.08|9.2|9.07|8.95|8.83|8.8|8.9|8.99|9.01|9.03|8.9|9|9.05|9.02|8.91|9.01|9.12|9.21|9.29|9.34|9.59|9.63|9.68|9.38|9.4|9.43|9.23|9.14|9.1|9.13|8.94|||||||8.82|8.88|8.82|8.84|8.84|9.02|9.05|9.11|9.2|8.91|8.95|8.94|8.93|8.89|9.01|9.01|9.1|8.86|9.03|9.16|9.11|9.23|9.17|9.23|8.96|8.92|9.13|9.14|9.22|9.2|9.41|9.64|10.01|9.23|9.1|9.23|8.94|8.9|8.82|9.03|8.88|9.06|8.66|8.54|8.52|8.67|8.52|8.45|8.61|8.93|9.21|9.28|9.54|8.92|8.73|8.55|8.99|9.12|9.08|9.35|9.33|9.13|9.43|8.57|8.41|8.04|7.94|7.88|||7.93|7.86|7.88|7.91|7.94|7.93|7.86|7.8|7.83|7.81|7.83|7.81|7.8|7.83|7.81|7.83|7.87|7.86|7.77|7.83|7.8|7.71|7.67|7.63|7.73|7.76|7.77|||7.72|7.83|7.83||7.89|7.8|7.85||||7.85|7.78|7.6|7.72|7.65|7.73|7.74|7.76|7.79|7.8|7.79|7.77|7.8|7.73|7.78|7.8|7.77|7.8||7.7|7.76|7.73
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|12.09|12.16|12.26|11.74|11.61|11.42|10.78|11.15|11.34|11.74|11.26|11.34|10.81|11.03|11|11.2|11.19|12|11.19|11.3|11.03||||||10.38|10.66|10.66|11.02|10.79|10.58|10.2|10.24|10.42|10.06|10.39|10.25|9.86|10.12|10.5|10.34|10.61|9.94|9.72|9.08|9.16|9.39|9.43|9.41|9.45|9.62|9.42|9.81||10.67|10.63|10.5|10.61|10.44|10.51|10.39|10.3|10.6|10.5|10.68|10.51|10.58|10.96|10.97|11.08|11.23|11.35|11.5|11.53|11.88|11.59|11.83|11.38|11.28|10.74|10.52|10.59|10.58|10.32|10.36|10.13|10.06|9.82|9.78|10.06|10.18|10.22|10.4|10.37|10.49|10.61|10.41|10.18|10.35|10.6|10.67|10.97|11.11|11.44|11.15|11.36|10.69|11.04|10.98|10.43|10.18|10.11|10.21|9.91|||||||9.88|9.83|10.01|10.03|10.15|10.39|10.53|10.73|10.83|10.33|10.47|10.6|10.51|10.13|10.33|10.01|10.04|9.69|9.87|9.99|10.01|10.23|10.16|10.25|9.82|9.84|10.02|9.94|10.1|10.29|11.06|11.34|11.08|10.07|9.7|9.72|9.71|9.12|9.16|9.25|8.87|9.24|8.4|8.31|8.26|8.41|8.27|8.15|8.21|8.47|8.57|8.64|8.75|8.39|8.36|8.41|8.61|8.92|9.53|9.69|9.51|9.1|9.37|8.52|8.33|8.08|7.96|7.9|||7.95|7.85|7.89|7.9|7.89|7.92|7.9|7.88|7.89|7.81|7.88|7.92|7.94|7.94|7.92|7.97|8.01|8|7.97|7.96|7.92|7.84|7.77|7.73|7.81|7.8|7.81|7.79|7.74|7.76|7.86|7.78|7.82|7.83|7.79|7.76||||7.75|7.76|7.6|7.52|7.4|7.44|7.46|7.48|7.52|7.52|7.48|7.5|7.56|7.53|7.59|7.6|7.6|7.62||7.51|7.58|7.53
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|8.43|8.44|8.55|8.53|8.47|8.39|8.13|8.14|8.29|8.34|8.3|8.31|8.08|8.11|8.1|8.32|8.17|8.3|8.21|8.29|8.28||||||8.08|8.18|8.17|8.24|7.97|7.87|7.81|7.95|7.82|7.69|7.79|7.72|7.68|7.68|7.85|7.84|7.95|7.85|7.84|7.72|7.7|7.76|7.65|7.6|7.62|7.72|7.68|7.75||7.95|7.84|7.81|7.76|7.82|7.73|7.74|7.75|7.89|7.9|7.97|7.92|7.94|8.02|8.03|8.1|8.07|8.07|8.16|8.39|8.65|8.47|8.52|8.22|8.29|8.13|8.01|8.1|8.14|7.99|8.07|8.03|7.94|7.85|7.8|7.83|7.91|7.87|7.92|7.84|7.86|7.85|7.77|7.63|7.63|7.77|7.82|7.91|8.03|8.24|8.22|8.17|7.88|7.97|7.97|7.79|7.74|7.81|7.91|7.78|||||||7.71|7.83|7.83|7.85|7.9|8.04|8.07|8.08|8.17|7.94|8|7.87|7.86|7.83|7.94|7.99|8.02|7.9|7.96|8.06|8.06|8.13|8.19|8.27|8.05|8|8.12|8.12|8.18|8.2|8.35|8.49|8.62|8.17|8.02|8.03|8|8|7.95|7.91|7.88|7.99|7.75|7.64|7.62|7.73|7.63|7.62|7.62|7.89|8.01|7.97|8.05|7.76|7.76|7.83|8.01|8.16|8.14|8.49|8.38|8.19|8.45|7.68|7.54|7.26|7.16|7.13|||7.17|7.11|7.2|7.5|7.49|7.46|7.48|7.38|7.6|7.67|7.76|7.81|7.75|7.77|7.75|7.79|7.83|7.81|7.74|7.75|7.69|7.64|7.61|7.59|7.77|7.75|7.78|7.72|7.67|7.68|7.81|7.84|7.9|7.92|7.85|7.88||||7.9|7.92|7.73|7.77|7.54|7.54|7.59|7.59|7.63|7.66|7.62|7.61|7.69|7.64|7.7|7.73|7.72|7.76||7.68|7.72|7.67
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|17.57|17.42|17.62|17.06|17.19|16.84|15.77|16.29|17.09|17.37|17.9|18.2|17.01|16.71|16.02|16.68|16.46|16.68|16.51|17.55|17.63||||||17.47|17.34|17.24|17.1|16.44|16.17|15.37|14.72|14.7|14.54|14.88|14.51|14.45|14.6|14.98|15.1|15.52|16.03|15.55|15.17|15.34|15.07|14.87|14.35|14.05|13.98|13.5|14.02||14.92|14.87|14.79|15.06|14.9|14.66|14.08|14.1|14.36|14.32|14.6|14.5|14.57|14.77|14.47|14.33|14.59|14.32|14.31|14.63|14.64|14.86|15.2|15.2|15.19|14.64|14.58|14.82|15.01|14.65|14.8|13.85|13.46|13.06|12.79|13.11|13.14|12.99|13.26|13.23|13.57|13.92|13.48|13.49|12.97|13.33|13.18|13.26|13.16|13.61|13.52|13.94|13.62|13.49|13.25|13.08|12.42|12.27|12.09|11.72|||||||11.78|11.88|12.1|12|12.06|12.35|12.45|12.75|12.93|12.41|12.67|12.49|12.59|12.49|12.63|12.75|13|12.06|12.5|12.53|12.44|12.84|12.95|12.58|11.44|11.23|11.53|11.42|11.53|11.42|11.72|11.93|12.4|11.64|10.96|10.72|10.66|10.39|10.04|10.04|9.86|10.03|9.7|9.44|9.49|9.59|9.38|9.47|9.36|9.73|9.83|9.97|10.21|9.73|9.68|9.69|9.94|9.93|9.8|10.33|10.88|10.43|10.56|9.6|9.53|9.12|8.92|8.91|||9.07|8.84|8.91|9.09|9.04|9.05|8.82|8.68|8.91|8.88|8.88|8.97|9.01|9.01|9.04|9.09|9.12|9.15|9.1|9.03|8.9|8.72|8.71|8.78|8.87|8.75|8.77|8.82|8.61|8.52|8.57|8.47|8.55|8.47|8.22|8.38||||8.28|7.98|7.73|7.66|7.48|7.6|7.64|7.64|7.72|7.77|7.72|7.72|7.75|7.7|7.8|7.79|7.8|7.84||7.65|7.72|7.65
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|6.54|6.55|6.66|6.6|6.4|6.3|5.96|5.98|6.09|6.01|6|5.9|5.7|5.77|5.75|5.94|5.87|5.89|5.82|5.85|5.76||||||5.68|5.73|5.74|5.78|5.63|5.56|5.53|5.57|5.52|5.45|5.54|5.49|5.45|5.44|5.53|5.53|5.59|5.52|5.51|5.41|5.38|5.37|5.38|5.39|5.39|5.42|5.41|5.43||5.46|5.4|5.39|5.37|5.39|5.37|5.41|5.5|5.61|5.58|5.59|||||||5.6374|5.7705|5.9416|6.0747|6.0367|6.1127|5.9226|5.9131|5.7705|5.78|5.799|5.837|5.7705|5.799|5.799|5.7325|5.7134|5.6849|5.7515|5.78|5.761|5.78|5.7134|5.723|5.7039|5.7039|5.6754|5.7134|5.7895|5.8085|5.8656|5.9321|6.0842|6.0272|6.0747|5.9606|6.0367|5.9891|5.9036|5.8941|5.9131|5.9511|5.8085|||||||5.78|5.9036|5.9796|5.9986|5.9701|6.0272|6.0557|6.2173|6.2553|6.1317|6.1698|6.0842|5.9986|6.0177|6.1603|6.1888|6.2648|6.1508|6.1508|6.1317|6.1032|6.1793|6.1032|6.1412|5.9891|5.9511|5.9986|6.0747|6.0937|6.1412|6.1412|6.1412|6.2458|6.1222|5.9321|5.8941|5.8656|5.8846|5.8085|5.8751|5.856|5.9321|5.799|5.7515|5.723|5.7705|5.6944|5.7039|5.6754|5.8275|5.9131|5.8751|5.9416|5.8085|5.8846|5.9131|5.9796|6.1127|6.0462|6.3409|6.4074|6.2743|6.3409|5.761|5.6849|5.4853|5.3902|5.3807|||5.4092|5.6374|5.6659|5.6374|5.6184|5.6089|5.6089|5.5899|5.6469|5.6089|5.6469|5.6944|5.6754|5.6659|5.6564|5.7039|5.7039|5.6944|5.6279|5.6659|5.6374|5.5708|5.5423|5.5613|5.6469|5.6944|5.6754|5.6659|5.6564|5.6279|5.6659|5.6849|5.7325|5.761|5.7039|5.7134||||5.742|5.742|5.4758|5.5138|5.4568|5.4948|5.5518|5.5613|5.6089|5.6279|5.6089|5.6089|5.6564|5.6279|5.7134|5.7039|5.7039|5.723||5.6659|5.7134|5.6944
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|10.06|10.22|10.06|10.07|10.05|9.82|9.43|9.58|9.66|9.6|9.7|9.65|8.77|8.77|8.8|9.27|9.02|8.91|8.77|8.78|8.83||||||8.82|8.91|8.88|8.66|8.32|8.41|8.23|8.24|8|7.98|8.12|8.13|8.17|8.22|8.35|8.36|8.48|8.45|8.23|7.95|8.02|8.04|7.98|7.98|8.05|8.05|7.99|8.02||8.08|7.94|7.91|7.94|7.91|7.84|7.82|7.8|7.93|7.97|8.04|8.04|8.1|7.98|8.04|8.04|8.1|8.2|8.3|8.52|8.74|8.73|8.79|8.62|8.55|8.35|8.27|8.35|8.41|8.2|8.3|8.2|8.07|8.06|7.97|8.11|8.19|8.09|8.15|7.99|7.88|7.66|7.64|7.59|7.65|7.79|8.04|8.14|8.13|8.45|8.4|8.47|8.27|8.38|8.38|8.23|8.11|8.09|8.13|7.9|||||||7.89|7.96|8.04|8.06|8.11|8.28|8.42|8.56|8.66|8.5|8.54|8.62|8.57|8.38|8.52|8.48|8.56|8.45|8.41|8.43|8.35|8.44|8.59|8.96|8.6|8.65|8.63|8.7|8.65|8.6|8.83|8.8|9|8.6|8.26|8.28|8.11|8.05|7.96|7.98|7.92|8.08|7.84|7.76|7.82|7.91|7.82|7.7|7.76|7.86|8.03|8.01|8.09|7.85|7.89|7.87|8.06|8.14|8.1|8.4|8.45|8.36|8.63|7.85|7.65|7.44|7.33|7.33|||7.41|7.35|7.35|7.42|7.74|7.7|7.67|7.7|7.73|7.67|7.74|7.87|7.89|7.89|7.92|7.96|7.99|7.92|7.9|7.92|7.78|7.66|7.62|7.59|7.69|7.76|7.67|7.65|7.63|7.64|7.69|7.66|7.69|7.76|7.69|7.67||||7.69|7.67|7.51|7.5|7.36|7.36|7.37|7.42|7.44|7.46|7.46|7.49|7.57|7.5|7.52|7.56|7.59|7.35||7.27|7.29|7.27
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.63|8.65|8.79|8.72|8.6|8.53|8.34|8.37|8.46|8.41|8.41|8.47|8.25|8.33|8.38|8.64|8.46|8.54|8.57|8.67|8.59||||||8.51|8.64|8.71|8.65|8.35|8.28|8.27|8.33|8.1|8.1|8.07|8.05|8.04|8.1|8.27|8.28|8.37|8.28|8.26|8.15|8.1|8.15|8.1|7.82|7.8|7.82|7.82|7.78||7.84|7.78|7.74|7.72|7.76|7.74|7.73|7.75|7.84|7.81|7.91|7.87|7.89|7.9|7.9|7.98|8.03|8.07|8.04|8.14|8.23|8.17|8.23|8.07|8.09|7.96|7.93|7.94|7.98|7.91|7.94|7.92|7.85|7.83|7.8|7.87|7.94|7.93|7.95|7.87|7.88|7.85|7.87|7.84|7.85|7.84|7.88|8.04|8.13|8.5|8.49|8.51|8.26|8.31|8.39|8.34|8.29|8.33|8.3|8.15|||||||8.14|8.21|8.21|8.19|8.21|8.25|8.27|8.37|8.45|8.32|8.41|8.38|8.35|8.28|8.43|8.5|8.5|8.41|8.44|8.46|8.38|8.38|8.42|8.36|8.22|8.25|8.36|8.38|8.39|8.39|8.47|8.58|8.72|8.53|8.39|8.43|8.4|8.35|8.29|8.34|8.33|8.45|8.32|8.28|8.29|8.26|8.11|8.1|8.13|8.32|8.39|8.38|8.45|8.27|8.37|8.51|8.55|8.7|8.71|8.94|9.08|9.46|9.64|8.9|8.57|8.37|8.3|8.21|||8.24|8.19|8.27|8.32|8.3|8.33|8.36|8.43|8.28|8.24|8.18|8.16|8.11|8.11|8.11|8.14|8.16|8.12|8.1|8.11|8.05|7.99|7.98|8|8.02|8.01|8.03|8.03|8.04|8.03|8.03|8.06|8.11|8.13|8.07|8.11||||8.17|8.14|8.11|8.15|8.07|8.11|8.11|8.15|8.24|8.29|8.29|8.31|8.37|8.31|8.29|8.29|8.29|8.35||8.29|8.28|8.21
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|5.3|5.29|5.32|5.27|5.25|5.26|5.19|5.26|5.4|5.43|5.42|5.43|5.32|5.36|5.36|5.49|5.4|5.41|5.37|5.41|5.3||||||5.23|5.25|5.26|5.35|5.13|5.14|5.23|5.27|5.19|5.2|5.24|5.21|5.24|5.27|5.38|5.38|5.36|5.33|5.33|5.26|5.24|5.31|5.23|5.29|5.28|5.38|5.42|5.43||5.56|5.48|5.46|5.35|5.3|5.29|5.28|5.27|5.41|5.37|5.47|5.34|5.41|5.56|5.61|5.53|5.58|5.64|5.76|5.85|6.26|6.01|5.95|5.41|5.4|5.27|5.26|5.27|5.31|5.26|5.29|5.28|5.23|5.2|5.16|5.19|5.27|5.27|5.31|5.24|5.26|5.25|5.24|5.15|5.14|5.25|5.27|5.32|5.36|5.5|5.46|5.53|5.43|5.5|5.55|5.48|5.43|5.48|5.53|5.32|||||||5.25|5.35|5.36|5.41|5.53|5.53|5.65|5.41|5.45|5.32|5.34|5.34|5.35|5.32|5.33|5.44|5.47|5.43|5.48|5.54|5.54|5.58|5.6|5.65|5.55|5.56|5.69|5.68|5.7|5.71|5.81|5.91|5.99|5.72|5.66|5.7|5.72|5.77|5.62|5.74|5.76|5.82|5.71|5.63|5.64|5.73|5.59|5.55|5.57|5.78|5.93|5.86|5.94|5.75|5.84|5.91|6.06|6.15|6.05|6.25|6.31|6.2|6.5|5.91|5.71|5.3|5.26|5.24|||5.28|5.19|5.27|5.24|5.22|5.22|5.24|5.22|5.22|5.24|5.2|5.2|5.15|5.16|5.13|5.17|5.18|5.12|5.02|5.09|5.06|5.27|5.22|5.24|5.32|5.37|5.32|5.31|5.29|5.3|5.37|5.39|5.43|5.48|5.4|5.45||||5.43|5.38|5.3|5.44|5.29||5.54||5.53|5.56|5.59|5.56||5.48|5.54|5.62|5.61|5.63||5.54|5.56|5.52
06999|100700|/equities/tianwei|SHANGHAICOMP|4.57|4.56|4.72|4.47|4.44|4.25|4.19|4.27|4.31|4.35|4.26|4.38|4.35|4.14|4.02|4.11|4.12|4.08|4.19|4.16|4.05||||||3.93|3.89|3.82|3.81|3.85|4|4.13|4.04|4.06|4.16|4.32|4.31|4.59|4.69|4.59|4.54|4.56|4.68|4.63|4.6|4.65|4.59|4.53|4.76|5.05|4.96|4.92|5.09||5.1|5.13|5.09|5.38|5.29|5.06|5.18|5.02|4.7|4.65|4.61|4.59|4.64|4.57|4.55|4.7|4.68|4.88|4.87|4.81|4.89|4.77|4.78|4.81|4.83|4.94|4.81|4.76|4.72|4.7|4.68|4.67|4.68|4.69|4.6|4.61|4.61|4.66|4.78|4.71|4.68|4.61|4.64|4.54|4.58|4.78|4.86|4.86|5|4.89|4.81|4.81|4.97|4.93|4.88|4.94|5.03|5.12|5.08|4.62|||||||4.45|4.48|4.49|4.55|4.6|4.78|4.73|4.8|4.71|4.65|4.74|4.69|4.65|4.66|4.59|4.85|4.98|5|5.03|5.1|5.1|5.18|5.19|5.22|5.19|5.17|5.36|5.33|5.32|5.33|5.52|5.55|5.36|5.25|5.28|5.28|5.45|5.76|5.58|5.47|5.52|5.54|5.78|5.7|5.8|5.67|5.62|5.75|5.62|5.94|5.92|5.83|5.3|5.14|5.2|5.43|5.77|5.67|5.29|5.5|5.47|5.19|5.18|4.98|4.97|4.87|4.83|4.82|||4.94|5.03|5.02|5.05|5.08|4.99|5.04|4.93|4.99|5.06|5.09|5.2|5.13|5.14|5.27|5.38|5.26|5.27|5.07|5.08|5.15|5.32|5.17|5.35|5.8|6.09|5.82|5.81|6.02|6.09|5.87|5.34|5.34|5.32|5.29|5.34||||5.18|5.07|5.28|5.74|5.59|5.7|5.84|5.64|5.77|5.79|6.01|5.77|5.68|5.53|5.68|6.12|5.98|6.17||5.9|6.09|5.54
07000|100618|/equities/baoji-titanium|SHANGHAICOMP|37.57|36.83|35.95|36.92|37.39|37.91|36.11|36.3|37.9|41.84|42.45|44.41|42.5|44.48|44.07|46.5|45.99|47.42|46.99|44.93|46.68||||||45.18|45.98|43.8|42.21|43.2|45.39|47.86|46.8|46.86|48.94|48.73|46|50.93|49.91|49.86|49.52|48.14|50.34|49.6|49.3|50.75|53.57|51.8|55.25|61.39|56.99|58.17|57.3||52.09|50.5|48.81|51.18|48.58|47.65|48.36|45.07|46.45|43.72|43.77|43.59|43.65|43.1|40.63|41.29|41.5|40.2|41.4|41.02|39.61|40.47|40.35|39.58|40.51|40.72|40.25|41.5|41.38|39.18|36.5|37.17|36|37.99|36.01|34.89|34.77|35.49|35.18|33.16|33.65|33.64|33.8|33.21|32.77|33.28|33.18|32.59|31.36|31.87|31.46|31.9|32.41|32.09|32.43|33.25|33.91|34.05|32.55|31.55|||||||31.52|30.65|28.46|28.25|28.92|29.29|29.33|29.77|29.3|28.68|28.7|28.9|28.58|28.49|28.18|28.72|29.26|30.32|31.27|31.48|31.84|31.42|31.18|30.82|30.15|30.05|31.07|31.53|31.23|31.3|31.98|32.52|32.37|31.34|30.73|31.15|32.38|34.8|35.7|35.95|35.29|34.91|36.79|34.99|36.39|37.78|36.28|35.88|35.19|35.44|34.64|34.5|34.63|31.48|29.83|30.84|32.6|30.94|30.53|31.62|30.85|29.33|29.69|28.09|28.2|27.35|27.35|27.3|||27.2|26.57|26.4|26.44|26.37|25.64|25.43|24.95|24.82|24.98|25.39|25.8|25.94|25.2|25.49|25.32|25.6|25.42|24.25|24.6|24.91|24.88|24.79|24.37|25.14|25.43|26.29|26.34|25.8|25.44|25.56|25.87|25.32|25.6|25.88|25.09||||25.22|24.33|23.54|22.69|23.55|24.06|23.85|23.92|24.29|23.92|24.08|24.23|24.71|24.3|24.23|24.55|24.65|23.51||23|23.48|22.97
07001|101000|/equities/baosheng|SHANGHAICOMP|4.28|4.28|4.37|4.3|4.29|4.18|4.11|4.14|4.21|4.25|4.22|4.21|4.18|4.15|4.1|4.09|4.12|4.15|4.2|4.12|4.03||||||3.97|3.98|3.95|3.92|3.99|4.01|4.11|4.11|4.09|4.21|4.34|4.31|4.48|4.47|4.38|4.34|4.37|4.39|4.34|4.4|4.39|4.51|4.48|4.6|4.62|4.6|4.61|4.46||4.35|4.3|4.33|4.2|4.29|4.26|4.33|4.25|4.38|4.31|4.27|4.17|4.22|4.2|4.22|4.37|4.35|4.47|4.54|4.52|4.56|4.59|4.56|4.52|4.52|4.5|4.53|4.53|4.51|4.5|4.54|4.53|4.5|4.57|4.59|4.44|4.45|4.45|4.56|4.48|4.55|4.51|4.56|4.44|4.43|4.6|4.7|4.74|4.78|4.74|4.83|4.84|5|5.01|5.15|5.13|5.44|5.24|4.9|4.63|||||||4.51|4.5|4.46|4.57|4.71|4.82|4.96|4.86|4.75|4.7|4.79|4.72|4.8|4.69|4.6|4.75|4.85|4.75|4.79|4.67|4.73|4.65|4.55|4.44|4.36|4.32|4.45|4.49|4.48|4.54|4.7|4.73|4.76|4.67|4.67|4.61|4.59|4.79|4.76|4.66|4.53|4.5|4.63|4.51|4.5|4.6|4.32|4.32|4.33|4.53|4.41|4.44|4.45|4.24|4.21|4.35|4.5|4.4|4.3|4.4|4.29|4.18|4.19|4.03|4|3.95|3.93|3.92|||3.97|4.01|3.98|4.05|3.97|4|3.99|3.94|3.94|3.95|3.95|3.99|3.98|3.99|4.03|4.01|4.07|4.07|3.98|4.02|4.02|4.07|4.03|4.09|4.09|4.11|4.13|4.12|4.21|4.25|4.37|4.37|4.43|4.31|4.31|4.37||||4.24|4.12|4.08|4.24|4.22|4.15|4.23|4.07|4.1|4.07|4.12|4.02|4.03|3.96|4.07|4.21|4.22|4.17||4.06|4.1|4.01
07002|101031|/equities/baotailong-coa|SHANGHAICOMP|4.82|4.72|4.56|4.66|4.48|4.56|4.44|4.35|4.79|4.52|4.63|4.51|4.1|4.14|4.03|4.18|4.32|4.43|4.49|4.34|4.26||||||4.04|4.15|4.11|3.8|4.12|4.12|4.08|4.08|3.71|3.89|4.02|4.05|4.12|3.96|4.02|3.9|3.93|3.98|3.89|3.54|3.65|3.75|3.75|3.96|4.14|4.24|4.35|4.43||4.24|4.34|4.1|4.27|4.29|4.26|4.2|3.92|4.17|4.06|3.87|3.81|3.89|3.94|4.26|4.27|4.44|4.19|4.19|3.81|3.88|3.96|3.91|3.92|3.84|3.9|3.93|4.03|3.96|3.85|3.7|3.81|3.76|3.79|3.65|3.66|3.68|3.65|3.68|3.6|3.57|3.58|3.44|3.33|3.42|3.47|3.51|3.51|3.51|3.57|3.66|3.69|3.64|3.63|3.68|3.64|3.58|3.63|3.66|3.52|||||||3.41|3.48|3.5|3.49|3.51|3.64|3.62|3.7|3.68|3.62|3.7|3.76|3.78|3.77|3.76|3.91|3.92|3.83|3.86|3.85|3.86|3.89|3.87|3.91|3.86|3.8|3.92|4.09|4.07|4.06|4.11|4.24|4.22|4.2|4.18|4.27|4.05|3.92|3.91|4.01|3.98|4|4.07|3.91|3.93|3.95|3.88|3.79|3.83|4.01|4.08|4.09|4.13|3.98|4|4.23|4.51|4.43|4.25|4.38|4.31|4.2|4.24|4.02|3.9|3.85|3.82|3.77|||3.94|3.92|3.89|4.08|4.13|4.01|4.13|3.9|3.77|3.88|3.91|3.69|3.61|3.69|3.58|3.59|3.61|3.71|3.65|3.77|3.73|3.6|3.47|3.43|3.64|3.62|3.7|3.76|3.52|3.46|3.41|3.1|3.15|3.21|3.2|3.18||||3.17|3.11|3.11|3.24|3.27|3.29|3.32|3.28|3.33|3.34|3.33|3.32|3.37|3.33|3.37|3.44|3.47|3.42||3.35|3.42|3.31
07003|100426|/equities/huazi-industry|SHANGHAICOMP|3.93|4.07|4|3.9|4.01|4|4.03|4.29|4.45|4.33|3.94|3.86|3.51|3.6|3.59|3.73|3.72|3.38|3.54|3.22|2.93||||||2.75|2.89|2.63|2.92|3.17|3.52|3.91|4.34|4.82|5.06|5.1|5.19|5.33|5.53|5.75|5.75|5.84|5.74|5.73|5.41|5.67|6.11|5.89|5.99|6.24|6.66|6.74|6.86||7.02|6.38|6.66|6.05|5.5|5.44|5.8|6.03|6.28|6.06|6.27|6.15|5.89|6.1|6.02|6.16|6.29|6.75|7.5|6.82|7.57|6.88|6.25|5.68|5.16|5.17|5.14|5.31|5.42|5.35|5.28|5.27|5.23|5.23|5.12|5.18|5.13|5.18|5.21|5.02|5.09|5.02|5.05|4.85|4.87|5.1|5.13|5.21|5.21|5.27|5.45|5.5|5.59|5.52|5.56|5.59|5.67|5.79|5.86|5.69|||||||5.49|5.6|5.62|5.8|5.93|6.14|6.29|6.27|6.28|6.13|6.21|6.18|6.1|6.09|6.17|6.55|6.65|6.6|6.88|7.03|6.79|6.85|6.97|6.34|6.48|6.41|6.72|6.76|6.51|6.45|6.7|6.72|6.59|6.35|6.39|6.14|6.17|6.35|6.42|6.51|6.63|6.46|6.49|6.27|6.16|6.19|6.08|5.94|6.1|6.5|6.65|6.64|6.83|6.63|6.53|7.25|7.08|7.34|6.91|7.16|7.15|7.02|6.99|6.35|6.09|5.85|5.81|5.77|||5.74|5.87|6.08|5.93|5.84|5.88|5.79|5.79|5.74|5.86|6.05|5.82|5.81|5.89|5.99|6.12|5.99|6.05|5.85|5.95|5.98|6.08|5.98|5.83|6.04|6.22|6.62|6.81|6.64|6.68|6.83|6.99|6.79|6.85|7.04|6.73||||6.54|6.56|7.14|7.39|8.21|9.09|8.26|7.78|7.61|7.5|7.38|7.33|8.05|7.32|8.13|9.03|9.55|8.68||7.89|7.17|7.6
07004|101141|/equities/bbmg-corp|SHANGHAICOMP|2.93|2.94|2.98|2.98|2.95|2.93|2.82|2.91|2.89|2.92|2.91|2.89|2.87|2.86|2.86|2.89|2.86|2.87|2.86|2.82|2.74||||||2.72|2.72|2.61|2.55|2.56|2.65|2.68|2.69|2.72|2.73|2.78|2.8|2.81|2.88|2.94|2.95|2.99|2.94|2.96|2.96|2.95|2.94|2.94|2.98|2.97|3.03|2.99|2.95||2.97|2.97|2.98|2.96|2.99|2.95|2.98|3|3.03|3.02|3.03|3.03|3.03|3.05|3.07|3.04|3.05|3.07|3.09|3.11|3.11|3.12|3.11|3.1|3.1|3.08|3.08|3.12|3.14|3.09|3.08|3.1|3.09|3.11|3.04|3.08|3.1|3.07|3.09|3.07|3.04|3.02|3.01|2.96|3.01|3.04|3.04|3.06|3.07|3.08|3.08|3.09|3.09|3.1|3.1|3.11|3.11|3.14|3.16|3.11|||||||3.07|3.08|3.08|3.09|3.1|3.17|3.17|3.2|3.23|3.18|3.19|3.2|3.2|3.21|3.22|3.29|3.25|3.22|3.25|3.25|3.24|3.28|3.3|3.29|3.26|3.23|3.29|3.36|3.35|3.27|3.3|3.29|3.3|3.26|3.25|3.23|3.22|3.29|3.2|3.23|3.24|3.28|3.27|3.23|3.24|3.21|3.16|3.15|3.15|3.25|3.27|3.31|3.37|3.15|3.19|3.29|3.37|3.42|3.3|3.38|3.46|3.4|3.43|3.22|3.16|3.12|3.06|3.05|||3.08|3.08|3.11|3.14|3.12|3.09|3.1|3.07|3.09|3.11|3.13|3.15|3.14|3.14|3.15|3.17|3.18|3.2|3.15|3.15|3.14|3.18|3.15|3.16|3.23|3.28|3.29|3.3|3.3|3.31|3.31|3.32|3.37|3.3|3.27|3.24||||3.23|3.2|3.15|3.22|3.22|3.26|3.28|3.28|3.34|3.3|3.26|3.28|3.33|3.31|3.28|3.32|3.3|3.32||3.23|3.27|3.25
07005|101106|/equities/befar-group|SHANGHAICOMP|6.01|5.73|5.87|5.86|5.77|5.69|5.49|5.54|5.7|5.7|5.74|5.86|5.65|5.9|5.7|5.74|5.85|5.85|5.91|5.63|5.61||||||5.18|5.27|4.79|4.61|4.69|4.99|5.07|5.14|5.11|5.12|5.11|5.11|5.22|5.15|5.29|5.33|5.4|5.42|5.12|5.24|5.31|5.39|5.39|5.6|5.35|5.3|5.34|5.32||5.25|5.25|5.23|5.24|5.19|5.14|5.24|5.22|5.28|5.14|5.06|5.03|5.02|5.02|5.02|5.13|5.21|5.27|5.38|5.4|5.37|5.43|5.47|5.43|5.53|5.6|5.8|6.06|6.25|6.11|5.86|5.92|5.82|6.03|5.82|5.9|5.58|5.74|5.59|5.59|5.61|5.5|5.55|5.52|5.29|5.2|5.39|5.42|5.45|5.5|5.56|5.62|5.42|5.3|5.3|5.52|5.64|5.13|5.19|5.11|||||||4.92|5.17|5.12|5.32|5.37|5.48|5.49|5.74|5.7|5.66|5.44|5.38|5.34|5.18|5.12|5.08|5.07|4.97|5.19|5.23|5.1|5.1|5.08|5.05|4.98|4.97|5.14|5.18|5.15|5.14|5.14|5.28|5.29|5.21|5.3|5.29|5.56|5.66|5.53|5.42|5.48|5.33|5.34|5.02|5.02|4.95|4.88|4.75|4.6|4.82|4.81|4.85|4.91|4.51|4.56|4.67|4.74|4.82|4.72|4.76|4.65|4.57|4.67|4.5|4.38|4.25|4.24|4.24|||4.28|4.3|4.35|4.34|4.33|4.31|4.33|4.29|4.3|4.34|4.37|4.43|4.39|4.39|4.41|4.45|4.52|4.5|4.42|4.44|4.41|4.39|4.33|4.4|4.4|4.45|4.53|4.5|4.52|4.52|4.59|4.57|4.6|4.59|4.59|4.62||||4.63|4.57|4.4|4.41|4.48|4.55|4.48|4.45|4.59|4.62|4.6|4.65|4.57|4.56|4.54|4.88|4.87|4.7||4.57|4.62|4.48
07006|100897|/equities/beih-property|SHANGHAICOMP|3.53|3.55|3.55|3.46|3.44|3.42|3.36|3.42|3.5|3.53|3.46|3.47|3.41|3.54|3.55|3.66|3.57|3.55|3.64|3.59|3.47||||||3.32|3.34|3.33|3.33|3.34|3.42|3.49|3.65|4.05|4.15|4.15|4.16|4.19|4.41|4.56|4.59|4.59|4.45|4.31|4.26|4.67|4.77|4.72|4.89|5.15|5.3|5.07|4.93||5.03|4.96|4.51|4.79|5|5.09|4.82|4.61|4.79|5.03|5.11|4.97|5.05|5.39|4.9|4.45|4.48|4.59|4.17|4.22|4.24|4.25|4.26|4.2|4.17|4.13|4.2|4.27|4.33|4.39|4.41|4.48|4.55|4.63|4.6|4.55|4.28|3.98|4.01|4.04|4.08|4|4.08|4.03|4.17|4.4|4.53|4.57|4.8|4.45|4.36|4.11|4.09|4.03|4.01|3.99|4.06|4.16|4.19|4.11|||||||4.02|4.04|3.99|3.99|4.06|4.16|4.19|4.36|4.37|4.29|4.17|4.22|4.24|4.31|4.24|4.42|4.52|4.48|4.52|4.48|4.53|4.48|4.56|4.7|4.67|4.67|4.68|4.79|4.8|4.9|4.98|4.96|4.88|4.75|4.8|4.67|4.83|4.92|4.95|5.19|5.06|5.03|5.3|5.13|5.26|5.49|5.37|5.51|6.03|5.67|5.15|4.68|4.25|4|3.94|4.02|4.07|4.19|3.81|3.9|3.85|3.79|3.83|3.65|3.56|3.52|3.45|3.44|||3.49|3.46|3.49|3.55|3.58|3.52|3.52|3.5|3.48|3.49|3.52|3.46|3.46|3.49|3.51|3.49|3.51|3.45|3.42|3.36|3.39|3.36|3.27|3.28|3.31|3.34|3.37|3.36|3.38|3.35|3.34|3.34|3.35|3.38|3.35|3.38||||3.39|3.3|3.28|3.33|3.4|3.47|3.5|3.53|3.58|3.6|3.62|3.58|3.56|3.5|3.56|3.57|3.58|3.61||3.6|3.68|3.66
07007|100691|/equities/gofar|SHANGHAICOMP|6.95|6.91|6.89|6.93|6.86|6.77|6.73|6.7|6.72|6.82|6.69|6.68|6.71|6.64|6.65|6.63|6.69|6.58|6.64|6.64|6.57||||||6.51|6.47|6.32|6.32|6.47|6.59|6.57|6.57|6.42|6.7|6.6|6.42|6.13|6.06|6.13|6.14|6.23|6.08|6|6.11|6.01|5.96|5.91|5.94|5.91|5.96|5.9|5.92||5.9|5.85|5.82|5.86|5.95|5.96|6.02|6.02|5.93|5.9|5.92|5.85|5.84|5.84|5.88|5.9|5.96|5.95|6.08|5.88|5.89|5.83|5.71|5.68|5.71|5.74|5.77|5.81|5.83|5.89|5.93|5.93|5.92|6|6.03|6.05|6.09|6.17|6.21|6.12|6.22|6.23|6.31|6.32|6.17|6.26|6.26|6.36|6.43|6.31|6.38|6.48|6.58|6.6|6.58|6.6|6.63|6.68|6.64|6.66|||||||6.52|6.56|6.58|6.72|6.6|6.65|6.76|6.84|6.46|6.06|6.1|6.16|6.25|6.28|6.39||6.54|6.48|6.5|6.64|6.09|5.97|6.04|6.18|6.15|6.2|6.33|6.38|6.35|6.36|6.34|6.4|6.28|6.23|6.32|6.35|6.58|6.71|6.65|6.69|6.85|7.35|7.9|7.95|8|8.45|8.57|8.59|8.44|8.39|8.05|8.2|8.16|8|7.96|8.1|8.43|8.53|7.97|8.1|8.09|7.97|8.08|7.94|7.93|8.04|8.18|8.21|||8.16|8.08|7.8|7.68|7.86|7.65|7.64|7.7|7.72|7.67|7.7|7.73|7.7|7.68|7.69|7.86|7.69|7.74|7.73|7.67|7.66|7.74|7.8|7.59|7.55|7.73|7.8|7.75|7.77|7.78|7.8|7.93|8.13|7.77|7.76|7.76||||7.8|7.84|7.93|8|8.03|8.5|8.68|8.45|8.35|8.27|8.32|8.44|8.47|8.23|8.9|9.33|8.68|8.67||8.05|7.82|7.73
07008|100627|/equities/airport-park|SHANGHAICOMP|6.03|6.07|6.06|5.91|5.98|5.91|5.85|5.94|6.04|6.04|6.06|5.97|5.88|5.92|5.86|5.91|5.9|5.8|6|5.78|5.55||||||5.36|5.32|5.2|5.26|5.35|5.5|5.63|5.55|5.4|5.48|5.48|5.42|5.43|5.57|5.73|5.69|5.74|5.67|5.49|5.35|5.27|5.53|5.53|5.75|5.85|6.06|6.16|6.26||6.24|6.13|6.17|6.06|6.15|6.11|6.17|6.18|6.29|6.27|6.3|6.26|6.32|6.37|6.39|6.67|6.62|6.76|6.87|6.87|6.96|6.84|6.77|6.68|6.81|6.64|6.68|6.74|6.75|6.74|6.78|6.75|6.67|6.67|6.55|6.55|6.48|6.56|6.66|6.55|6.57|6.47|6.53|6.29|6.42|6.63|6.64|6.66|6.64|6.72|6.77|6.81|6.91|6.88|6.88|6.9|7.04|7.06|7.06|6.98|||||||6.66|6.8|6.92|6.73|6.74|7.05|7.07|7.36|7.37|7.09|7.3|7.41|7.45|7.3|7.1|7.53|7.62|7.8|8.61|8.7|9.47|8.78|8.48|8.17|8.2|7.69|8.05|7.98|7.95|7.81|7.86|8.1|8.1|8.03|8.15|8.07|8.17|8.39|8.4|8.8|8.24|7.76|7.54|7.27|7.16|7.2|7.17|7.07|7.15|7.38|7.45|7.47|7.57|7.3|7.27|7.47|7.59|7.55|7.4|7.39|7.38|7.21|7.11|6.85|6.76|6.54|6.51|6.48|||6.69|6.56|6.61|6.84|6.55|6.46|6.52|6.47|6.46|6.42|6.49|6.46|6.46|6.59|6.63|6.59|6.48|6.54|6.3|6.28|6.35|6.44|6.26|6.13|6.37|6.13|6.19|6.1|6.16|6.1|6.17|6.17|6.2|6.32|6.15|6.49||||5.9|5.67|5.72|5.88|5.86|6.09|6.09|6.05|6.05|6.02|6.03|5.99|6.08|6|6.14|6.23|6.22|6.15||6.03|6|5.92
07009|100706|/equities/bj-aritime|SHANGHAICOMP|8.6|8.64|8.65|8.56|8.34|8.26|8.11|8.22|8.45|8.45|8.43|8.47|8.45|8.48|8.36|8.2|8.26|8.21|8.35|8.09|7.9||||||7.7|7.73|7.62|7.56|7.72|7.81|8.15|8.05|8.17|8.05|7.99|8.13|8.22|8.37|8.53|8.51|8.49|8.48|8.39|8.22|8.12|8.23|8.24|8.76|8.75|9.04|9.26|9.27||9.04|8.87|8.82|8.81|8.81|8.79|9.04|9|9.23|9.18|9.17|9.18|9.28|9.28|9.24|9.53|9.54|9.71|9.69|9.88|9.85|10.01|9.98|10.05|10.16|10.18|10.05|10.05|10.02|9.96|9.96|9.85|9.82|9.97|9.91|9.74|9.63|9.73|9.79|9.65|9.75|9.73|9.73|9.51|9.36|9.53|9.59|9.55|9.47|9.2|9.29|9.32|9.56|9.47|9.51|9.48|9.52|9.66|9.66|9.43|||||||9.27|9.29|9.18|9.26|9.39|9.72|9.73|10|10.05|9.98|9.94|9.97|10.01|9.87|9.95|10.62|10.57|10.43|10.59|10.41|10.61|10.52|10.44|10.35|10.28|10.15|10.42|10.5|10.48|10.58|10.7|10.85|10.75|10.64|10.51|10.37|10.54|10.98|10.84|11.17|11.17|11.17|11.68|11.5|11.62|11.12|11.16|10.54|10.38|10.83|10.59|10.7|10.67|10.14|10.14|10.6|11.05|10.92|10.51|10.84|10.43|10.2|10.19|9.87|9.76|9.67|9.41|9.27|||9.48|9.33|9.53|9.51|9.48|9.35|9.41|9.19|9.23|9.32|9.52|9.57|9.65|9.57|9.57|9.7|9.83|9.72|9.41|9.47|9.42|9.66|9.51|10.2|10.38|9.95|10.15|9.95|10.15|10.2|10.52|10.73|10.33|10.56|10.79|10.54||||10.3|10.15|9.23|10.12|9.97|10.06|10.55|9.96|9.49|9.25|8.88|8.8|9.05|8.83|9.21|9.78|9.6|9.5||9.23|9.53|9.21
07010|100581|/equities/bashi-media|SHANGHAICOMP|3.41|3.42|3.45|3.4|3.37|3.35|3.28|3.4|3.43|3.45|3.41|3.4|3.4|3.36|3.35|3.38|3.38|3.37|3.39|3.33|3.23||||||3.15|3.17|3.13|3.11|3.05|3.1|3.17|3.22|3.24|3.34|3.32|3.31|3.35|3.34|3.42|3.42|3.45|3.43|3.38|3.35|3.31|3.34|3.35|3.41|3.39|3.54|3.63|3.65||3.64|3.61|3.54|3.51|3.6|3.56|3.62|3.6|3.7|3.7|3.69|3.65|3.72|3.76|3.68|3.73|3.72|3.77|3.78|3.84|3.84|3.93|3.93|3.94|4.01|3.99|4|3.97|3.95|4|4|3.88|3.9|3.84|3.79|3.74|3.79|3.78|3.87|3.82|3.9|3.79|3.83|3.77|3.69|3.7|3.68|3.69|3.77|3.68|3.7|3.7|3.75|3.72|3.74|3.73|3.75|3.79|3.78|3.67|||||||3.57|3.6|3.59|3.62|3.67|3.71|3.72|3.77|3.75|3.71|3.71|3.72|3.76|3.75|3.71|3.88|3.91|3.84|3.84|3.8|3.87|3.85|3.89|3.96|3.92|3.85|3.9|3.96|4.04|3.98|4.06|4.16|4.26|4.24|4.12|4.2|3.93|3.92|3.87|4.08|4.04|4.18|3.8|3.69|3.64|3.68|3.63|3.58|3.59|3.7|3.75|3.74|3.73|3.61|3.62|3.74|3.88|3.92|3.77|3.84|3.77|3.7|3.71|3.57|3.53|3.46|3.45|3.42|||3.45|3.49|3.52|3.49|3.48|3.51|3.54|3.49|3.56|3.59|3.56|3.64|3.63|3.59|3.67|3.55|3.6|3.54|3.44|3.41|3.49|3.53|3.48|3.48|3.55|3.68|3.75|3.74|3.79|3.84|3.75|3.7|3.78|3.83|3.8|3.88||||3.83|3.83|3.85|4.02|4.04|4.15|4.23|4.19|4.23|4.11|4.2|3.82|3.8|3.7|3.82|3.93|3.81|3.85||3.72|3.91|3.87
07011|100281|/equities/bj-capital|SHANGHAICOMP|3.04|3.01|3.06|3.06|3|2.95|2.91|2.93|2.95|2.99|3.01|2.96|2.96|2.94|2.93|2.93|2.89|2.88|2.89|2.85|2.77||||||2.74|2.75|2.72|2.71|2.68|2.72|2.81|2.83|2.82|2.84|2.85|2.83|2.81|2.84|2.88|2.89|2.9|2.9|2.91|2.89|2.87|2.83|2.83|2.89|2.8|2.84|2.86|2.86||2.83|2.81|2.81|2.8|2.84|2.84|2.86|2.88|2.91|2.89|2.89|2.89|2.91|2.92|2.91|2.94|2.95|3|3.01|3.04|3.05|3.06|3.05|3.05|3.04|3.05|3.04|3.07|3.09|3.09|3.06|3.08|3.12|3.09|3.06|3.03|3.03|3.03|3.03|3.02|3.02|3.01|3.01|2.94|2.91|2.95|2.96|2.96|2.99|2.97|2.98|2.96|2.96|2.91|2.96|2.98|2.99|3.02|2.99|2.93|||||||2.9|2.94|||||||2.9561|2.9186|2.9373|3.0499|3.0781|3.1062|3.1156|3.1625|3.1438|3.0969|3.1625|3.2189|3.2095|3.1907|3.2095|3.1813|3.2095|3.2564|3.2001|3.2095|3.1907|3.1813|3.2376|3.2189|3.2376|3.1907|3.2095|3.0969|3.1062|3.1438|3.1062|3.1532|3.1813|3.2189|3.2001|3.0969|3.0875|3.0969|3.0593|3.0218|3.0499|3.1344|3.1907|3.2282|3.3221|3.1719|3.0969|3.0875|3.1625|3.2282|3.1344|3.1719|3.1062|3.0312|3.0687|2.9279|2.8716|2.8247|2.8247|2.8247|||2.8247|2.8341|2.8622|2.8904|2.881|2.8716|2.8622|2.8341|2.8435|2.8716|2.8341|2.8529|2.8716|2.9092|2.8998|2.881|2.8622|2.8529|2.8153|2.8059|2.8247|2.8435|2.8716|2.8435|2.8904|3.0781|3.0687|3.0781|3.0875|3.0781|3.0781|3.0687|3.0969|3.2001|3.2001|3.2001||||3.0875|3.0405|3.0312|3.0218|3.0124|3.0405|3.0312|3.0405|3.0405|3.0124|3.0312|2.9936|3.003|2.9186|2.9186|2.9467|2.9373|2.9279||2.8998|2.881|2.8341
07012|100574|/equities/capital-dev|SHANGHAICOMP|5.85|5.83|5.84|5.76|5.66|5.59|5.56|5.61|5.65|5.63|5.59|5.59|5.59|5.68|5.69|5.86|5.72|5.71|5.76|5.72|5.51||||||5.51|5.54|5.59|5.61|5.53|5.51|5.55|5.63|5.69|5.66|5.69|5.74|5.73|5.81|5.89|5.93|6.03|5.86|5.86|5.87|5.8|5.77|5.78|5.75|5.68|5.77|5.75|5.71||5.87|5.88|5.89|5.81|5.95|5.96|6.08|6.11|6.13|6.09|6.14|6.11|6.13|6.12|6.15|6.15|6.08|6.18|6.19|6.33|6.34|6.38|6.41|6.27|6.43|6.38|6.39|6.4|6.46|6.41|6.42|6.46|6.44|6.35|6.28|6.45|6.42|6.35|6.38|6.32|6.34|6.26|6.37|6.09|6.17|6.49|6.57|6.64|6.69|6.73|6.62|6.64|6.68|6.68|6.71|6.68|6.73|6.81|6.93|6.8|||||||6.69|6.8|6.8|6.78|7.05|7.19|7.08|7.28|7.34|7.28|7.52|6.84|7.05|7.34|7.1|6.92|7.04|6.81|6.79|6.68|6.79|6.85|6.83|6.87|6.84|6.7|6.81|6.82|6.82|6.76|6.88|6.87|6.91|6.88|6.73|6.73|6.71|6.78|6.71|6.73|6.77|6.84|6.8|6.75|6.7|6.77|6.65|6.59|6.7|6.88|6.66|6.73|6.78|6.54|6.58|6.72|6.98|6.93|6.85|7.07|6.93|6.81|6.95|6.32|6.21|6.07|5.86|5.72|||5.83|5.8|5.86|5.9|5.86|5.82|5.86|5.79|6.26|6.27|6.31|6.28|6.35|6.24|6.24|6.22|6.28|6.2|6.12|6.15|6.12|6.11|6.07|6.06|6.13|6.19|6.26|6.26|6.3|6.28|6.32|6.36|6.43|6.46|6.41|6.48||||6.64|7.03|6.68|6.66|6.59|6.64|6.6|6.57|6.67|6.67|6.6|6.61|6.66|6.58|6.58|6.58|6.61|6.69||6.62|6.68|6.63
07013|100831|/equities/capital-retail|SHANGHAICOMP|8.16|8.25|7.97|8.02|7.78|7.78|7.79|7.94|8.19|8.56|8.41|8.61|8.72|8.65|8.48|8.46|8.59|8.73|8.91|8.96|9||||||8.18|8.8|8.89|8.7|8.82|9.32|10.11|9.19|||||||||||8.35|8.6|7.96|8.19|7.89|8.16|8.22|8.52|8.93|8.95||8.93|8.12|8.18|8.25|8.49|8.18|9.09|9.09|9.19|9.29|9.51|9.48|9.29|9.43|9.25|9.21|9.2|9.44|9.85|10.16|10.2|9.79|9.25|9.27|9.41|9.48|9.71|10.79|11.8|12.18|12.33|11.96|11.78|11.56|11.1|11.42|11.3|11.02|11.18|11.53|11.7|11|11.1|11.1|11.4|11.42|10.7|10.75|10.8|10.81|10.88|11.32|11.41|11.02|10.15|10.38|10.2|10.41|9.96|9.45|||||||9.2|9.36|9.45|9.7|9.63|9.95|10.16|10.19|10|9.74|9.74|9.61|9.08|9.36|9.16|8.88|9.23|9.27|9.87|9.91|10.11|10.37|10.35|10.5|10.4|10.23|10.81|10.76|10.89|11.2|11.63|12|11.59|11.39|11.35|11.27|11.52|11.58|12.4|12.27|11.78|10.71|10.32|10.02|10.05|10.25|10|9.92|10.47|11.63|11.33|11.31|11.42|11.67|12.47|13.1|11.91|11.68|10.62|9.65|8.77|8.72|8.76|8.66|8.44|8.58|8.38|7.62|||7.72|8.13|7.98|7.58|7.6|7.92|8.35|8.36|7.6|6.91|7.25|6.59|6.43|6.48|6.58|6.65|6.77|7.2|7.13|6.87|7.08|6.65|6.41|6.61|6.36|6.2|5.66|5.67|5.56|5.47|5.49|5.41|5.42|5.45|5.4|5.4||||5.44|5.38|5.37|5.42|5.55|5.72|5.61|5.51|5.39|5.38|5.38|5.39|5.47|5.44|5.48|5.57|5.53|5.48||5.37|5.45|5.42
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|7.21|7.24|7.26|7.14|7.16|7.16|6.96|7.15|7.35|7.27|7.16|7.14|7.11|7.14|6.94|6.84|6.88|6.89|6.94|6.86|6.64||||||6.45|6.43|6.36|6.51|6.56|6.7|6.72|6.6|6.58|6.78|6.81|6.83|6.89|7.07|7.22|7.1|7.2|7.12|7.08|6.99|7.03|7.37|7.29|7.57|7.38|7.83|8.11|7.76||7.88|8.2|7.93|7.21|7.42|7.36|7.6|7.73|7.83|7.73|7.91|7.75|8.03|8.13|8.19|8.24|8.49|8.58|8.69|8.69|8.72|8.64|8.66|8.6|8.65|8.72|8.64|8.73|8.82|8.81|8.74|8.66|8.59|8.71|8.68|8.53|8.47|8.73|8.87|8.71|8.89|8.93|8.88|8.98|9.98|11.09|10.18|10.61|10.77|10.99|10.73|10.37|10.53|10.5|10.6|10.73|10.68|10.72|10.24|10.01|||||||9.64|9.8|9.86|9.84|10.07|9.97|10.48|10.44|9.86|9.84|9.78|9.76|9.99|9.94|9.93|10.28|10.42|10.31|10.5|10.91|10.84|10.83|10.18|10.03|9.8|9.93|9.79|9.73|9.84|9.78|9.97|9.94|9.97|9.86|9.87|9.7|9.7|9.97|10.02|10.2|9.91|10.06|9.81|9.67|9.79|9.78|9.85|9.99|9.58|9.81|9.71|9.77|9.71|9.5|9.46|10.01|9.82|9.72|9.54|9.67|9.54|9.48|9.41|9.02|9.02|8.8|8.82|8.98|||9.1|9.21|9.33|9.42|9.33|9.8|9.99|9.15|9.14|10.38|10.18|10.22|10.45|10.13|9.97|9.79|9.47|9.41|9.4|9.35|9.19|9.23|9.21|9.06|9.14|9.13|9.09|9.05|9.17|9.32|9.29|9.28|9.24|9.26|9.21|8.97||||9.06|9.07|9.11|9.23|9.1|8.92|8.78|8.64|8.65|8.49|8.5|8.55|8.64|8.5|8.61|8.98|8.82|8.73||8.54|8.68|8.63
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.83|6.88|6.71|6.62|6.62|6.61|6.5|6.63|6.76|6.88|6.79|6.78|6.7|6.75|6.67|6.68|6.7|6.68|6.86|6.63|6.4||||||6.2|6.13|6.01|6.01|6.13|6.18|6.24|6.27|6.12|6.45|6.61|6.51|6.67|6.8|6.89|6.96|7.07|6.85|6.55|6.46|6.38|6.53|6.47|6.76|6.61|6.85|7.03|7.1||7.24|7.09|7.06|7.1|7.26|7.36|7.7|7.69|7.81|7.82|7.91|7.77|8.09|8.29|8.25|8.2|8.29|8.47|8.61|8.8|8.61|8.61|8.19|8.14|8.2|8.19|8.23|8.4|8.56|8.49|8.46|8.46|8.12|8.22|8.02|8.1|8.11|8.14|8.34|8.14|8.21|8.23|8.48|7.88|8.65|9.11|9.23|9.22|9.2|9.14|9.23|9.22|9.47|9.37|9.55|9.59|9.67|9.62|9.72|9.64|||||||9.11|9.06|9.04|9.13|9.18|9.57|9.5|9.67|9.66|9.49|9.65|9.85|10|10.17|10.08|10.4|11.18|11.05|10.74|10.23|10.16|10.24|9.98|10.16|9.98|10.22|9.95|10.05|10.11|10.15|10.25|10.93|10.91|10.77|10.69|10.61|11.19|11.61|12.26|12.23|12.25|12.67|11.8|11.35|10.32|9.92|9.52|9.87|9.89|10.53|10.25|10.33|9.99|10.15|11.2|11.52|10.82|10.72|10.07||9.68|9.37|9.28|8.76|8.58|7.8|7.5|7.1|||7.36|7.47|7.59|7.75|7.84|7.63|7.48|7.54|7.71|7.62|7.62|7.57|7.54|7.58|7.89|7.7|7.66|7.56|7.27|6.97|6.98|6.81|6.72|6.76|6.69|6.9|6.77|6.85|6.9|6.92|7.13|7.17|7.43|7.58|6.89|7.64||||8.49|8.56|8.65|8.5|8.53|8.59|8.72|8.74|8.74|8.76|8.92|9.39|9.3|9.14|9.12|9.59|9.06|9.12||9.14|8.73|9.46
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|19.88|19.71|19.27|19.18|19.49|19.48|19.79|18.5|19.17|20.54|20.27|21.55|21.78|21.24|21.09|21.16|21.58|22|21.77|22.74|22.14||||||23.26|23.07|21.51|21.81|22.65|22.8|24.27|23.88|25.2|24.08|25.91|27.58|25.95|23.59|24.61|22.37|21.75|22.98|22.54|22.36|24.32|25.8|24.84|27|26.5|28.47|30.03|30||27.27|24.79|24.21|26.58|25.77|28.09|26.26|24.79|22.54|20.49|18.63|16.94|15.4|14|12.73|11.57|10.52|9.56|||||||||||8.69|7.9|7.87|7.79|7.76|7.78|7.83|7.8|7.83|7.97|8.19|8.04|8.04|7.99|8.05|7.98|7.71|8.09|8.17|8.35|8.24|8.37|8.4|8.45|8.64|8.53|8.59|8.69|8.82|8.97|9.09|8.8|||||||8.67|8.72|8.48|8.49|8.56|8.83|8.85|9.18|9.36|9.65|10.72|11.91|13|11.82|11.15|10.97|11.1|11.25|11.01|11.09|11.09|11.07|10.06|10|9.34|8.96|8.8|9.02|8.2|7.94|7.95|8.09|8.24|8.18|8.18|8.26|8.17|8.45|8.64|8.27|8.23|8.17|8.25|8.05|8|8|7.82|7.81|7.8|8.08|8.06|8.13|8.07|7.75|7.84|8.12|8.37|8.5|8.09|8.34|8.03|7.89|7.9|7.51|7.44|7.27|7.27|7.11|||7.23|7.35|7.4|7.39|7.33|7.34|7.38|7.33|7.25|7.27|7.3|7.42|7.35|7.41|7.37|7.38|7.45|7.36|7.19|7.18|7.13|7.25|7.24|7.01|7.13|7.18|7.36|7.28|7.21|7.29|7.39|7.43|7.3|7.73|7.8|7.83||||7.59|7.39|7.14|7.42|7.66|7.8|7.99|7.86|7.91|7.73|7.76|7.79|7.82|7.69|7.74|7.94|7.97|7.94||7.78|8.07|7.91
07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.44|2.43|2.47|2.43|2.42|2.38|2.34|2.39|2.41|2.42|2.39|2.39|2.37|2.41|2.39|2.47|2.36|2.35|2.37|2.34|2.27||||||2.22|2.23|2.19|2.22|2.19|2.24|2.28|2.26|2.29|2.38|2.35|2.34|2.34|2.39|2.45|2.49|2.53|2.46|2.44|2.38|2.34|2.36|2.35|2.45|2.43|2.51|2.52|2.51||2.54|2.52|2.53|2.49|2.46|2.47|2.5|2.5|2.55|2.57|2.6|2.58|2.56|2.58|2.53|2.59|2.57|2.62|2.62|2.65|2.7|2.7|2.72|2.68|2.7|2.72|2.68|2.68|2.69|2.63|2.63|2.67|2.65|2.64|2.6|2.67|2.61|2.55|2.57|2.56|2.56|2.48|2.48|2.46|2.38|2.44|2.46|2.48|2.52|2.53|2.55|2.56|2.59|2.6|2.6|2.61|2.62|2.61|2.63|2.57|||||||2.52|2.55|2.54|2.56|2.59|2.67|2.67|2.73|2.74|2.69|2.7|2.7|2.71|2.76|2.73|2.85|2.84|2.72|2.72|2.7|2.73|2.71|2.76|2.72|2.68|2.58|2.64|2.67|2.74|2.7|2.69|2.67|2.69|2.69|2.62|2.59|2.57|2.63|2.58|2.63|2.63|2.65|2.63|2.59|2.59|2.59|2.56|2.53|2.55|2.61|2.64|2.66|2.62|2.53|2.58|2.64|2.76|2.76|2.67|2.74|2.71|2.65|2.72|2.57|2.55|2.52|2.43|2.42|||2.48|2.43|2.44|2.41|2.43|2.48|2.5|2.46|2.47|2.48|2.49|2.5|2.5|2.54|2.54|2.5|2.49|2.47|2.42|2.39|2.39|2.39|2.38|2.36|2.41|2.43|2.43|2.44|2.42|2.41|2.44|2.44|2.48|2.47|2.45|2.49||||2.5|2.48|2.44|2.53|2.53|2.59|2.58|2.54|2.57|2.62|2.67|2.65|2.73|2.76|2.65|2.6|2.6|2.56||2.5|2.54|2.49
07018|100597|/equities/dynamic-power|SHANGHAICOMP|5.42|5.51|5.61|5.4|5.62|5.65|5.56|5.64|6.04|5.82|5.29|5.28|5.19|5.06|5.04|4.98|5.11|5.14|5.1|5.07|4.8||||||4.59|4.68|4.65|4.61|4.76|4.83|5.04|5.28|5.87|5.92|6.24|6.13|6.32|6.19|6.44|6.5|6.59|6.7|6.34|6.24|6.81|6.76|7.3|7.62|8.31|7.55|8.01|7.28||6.62|6.02|5.47|5.78|5.97|5.61|5.66|5.45|5.65|5.5|5.48|5.39|5.55|5.58|5.5|5.55|5.59|5.66|5.84|5.78|5.75|5.81|5.92|5.85|6.01|6.04|6.1|6.14|5.83|5.83|5.67|5.66|5.69|5.65|5.57|5.46|5.53|5.67|5.86|5.82|5.79|5.56|5.53|5.51|5.36|5.48|5.57|5.66|5.89|5.59|5.66|5.64|5.65|5.56|5.67|5.68|5.72|5.72|5.71|5.52|||||||5.38|5.27|5.16|5.33|5.3|5.5|5.57|5.9|6.09|6.11|6.06|6.2|6.2|6.18|5.89|5.99|5.94|5.72|5.71|5.72|5.87|5.91|5.53|5.64|5.69|5.64|5.59|5.94|5.68|5.65|5.44|5.51|5.48|5.48|5.34|5.35|5.14|5.19|5.1|5.2|5.27|5.25|5.14|5.06|5.06|5.17|5.16|5.14|4.92|4.9|4.93|4.96|5|4.9|4.75|4.95|5.1|5.14|5|5.14|5.05|4.95|4.88|4.7|4.63|4.55|4.55|4.52|||4.64|4.63|4.72|4.74|4.73|4.73|4.7|4.64|4.69|4.72|4.71|4.78|4.77|4.78|4.82|4.82|4.88|4.84|4.74|4.74|4.75|4.73|4.67|4.66|4.81|4.76|4.79|4.78|4.87|4.91|4.92|4.89|4.92|4.96|4.96|4.83||||4.75|4.67|4.85|5.09|5.19|5.29|5.43|5.34|5.51|5.46|5.55|5.35|5.41|5.17|5.33|5.28|5.26|5.27||5.12|5.28|5.07
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|5.25|5.25|5.23|5.2|5.15|5.07|5.03|5.11|5.05|5.1|5.07|5.06|5.07|5.12|5.13|5.17|5.08|4.98|5.02|5.03|4.93||||||4.74|4.79|4.81|4.5|4.49|4.6|4.85|4.93|4.88|4.92|4.82|4.85|4.83|4.93|5.05|5.12|5.1|4.98|5.04|4.75|4.64|4.83|4.89|5.13|5.12|5.3|5.23|5.3||5.41|5.38|5.35|5.29|5.41|5.37|5.51|5.56|5.6|5.58|5.56|5.46|5.5|5.61|5.57|5.53|5.85|6|5.85|5.97|5.97|6.06|6.1|6.14|6.27|5.81|5.85|5.96|5.64|5.61|5.52|5.62|5.63|5.73|5.7|5.83|5.89|5.77|5.77|5.68|5.83|5.73|5.89|6.07|5.8|5.27|5.2|5.14|5.11|5.18|5.25|5.39|5.46|5.43|5.48|5.51|5.53|5.64|5.68|5.57|||||||5.44|5.41|5.39|5.52|5.62|5.7|5.67|5.74|5.76|5.63|5.59|5.63|5.75|5.84|5.91|5.9|5.88|5.89|5.92|6.08|6.13|6.19|6.21|6.26|6.22|6.05|6.13|6.19|6.18|6.13|6.23|6.33|6.31|6.22|6.18|6.27|6.13|6.37|6.3|6.57|6.69|6.56|6.46|6.27|6.22|6.32|6.14|6.07|6.12|6.37|6.54|6.63|6.5|6.29|6.48|6.68|6.88|7.17|6.78|6.16|6.13|6.07|6.2|5.84|6.09|5.97|5.97|5.53|||5.4|5.39|5.46|5.57|5.63|5.52|5.59|5.5|5.49|5.65|5.49|5.54|5.56|5.66|5.59|5.77|5.87|5.99|5.85|5.63|5.97|6.09|6.07|5.66|5.93|5.39|5.5|5.25|5.72|5.85|5.76|5.7|6.13|6.17|5.85|5.32||||4.84|4.4|4.46|4.4|4.41|4.46|4.54|4.45|4.48|4.29|4.25|4.24|4.32|4.26|4.31|4.41|4.39|4.38||4.26|4.31|4.23
07020|100304|/equities/gehua-catv|SHANGHAICOMP|8.66|8.7|8.76|8.75|8.63|8.74|8.62|8.7|8.87|9.01|8.78|8.82|8.17|8.35|8.32|8.42|8.5|8.47|8.6|8.53|8.2||||||8.19|8.13|7.98|8.04|8.05|8.18|8.45|8.35|8.66|8.93|9.11|8.92|9.02|8.93|9.14|9.19|9.28|9.22|9.22|9.46|9.26|8.95|8.98|9.08|8.73|9|9.15|9.09||9.2|9.2|9.37|9.35|9.42|9.56|10.06|9.55|10.01|10.02|9.97|9.98|10.18|10.06|10.19|10.3|10.34|10.8|10.68|10.78|11.21|10.52|10.53|10.5|10.56|10.84|10.77|10.74|10.7|10.71|10.65|10.68|10.24|10.54|10.42|10.27|10.37|10.54|10.87|10.87|10.99|10.81|11|10.73|10.95|11.23|11.35|11.49|11.44|11.63|11.89|11.97|12.23|12.2|12.42|12.46|12.7|12.84|13.08|12.02|||||||11.34|11.5|12.2|12.21|12.47|12.73|12.52|12.84|13|12.94|12.76|13.05|12.4|12.46|12.29|12.51|13.01|12.96|13.36|13.53|13.3|13.53|13.94|14.07|14.7|14.45|14.11|14.11|14.07|14.24|14.15|14.21|14.59|13.93|13.74|14.33|14.72|15.9|14.45|13.86|14.19|13.94|13.45|13.18|13.09|13.08|12.68|12.81|12.43|13.21|13.43|13.5|13.31|13.06|13.25|14.72|16.35|15.48|15.36|15.77|15.71|15.27|14.99|14.75|15.86|14.98|15.2|15.07|||14.73|15.1|14.88|14.83|15.67|15.45|14.85|13.81|12.55|12.41|12.76|13.06|12.91|14.14|12.85|12.46|11.33|||||10.3|9.62|9.49|9.85|10.13|9.82|9.56|9.53|9.41|9.4|9.42|9.24|8.9|8.5|8.54||||8.44|8.21|8.41|8.63|8.58|8.66|8.73|8.73|8.77|8.76|8.8|8.73|8.8|8.68|8.8|9.01|8.93|8.87||8.68|8.79|8.64
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|11.9744|11.9295|12.1474|11.0449|11.1603|11.1474|11.1667|10.7564|10.641|10.9103|10.9103|11.1218|10.6218|10.7115|10.6218|10.2628|10.4487|10.4808|10.641|9.7564|9.3269||||||8.9167|9.0256|8.8846|8.7628|8.9744|9.1538|9.1987|8.6154|7.9744|8.0833|8.3269|8.3141|8.6346|8.5128|8.6474|8.6795|8.7692|8.6603|8.4231|8.1731|8.2692|8.2821|7.9872|8.3013|8.3077|8.1923|8.1923|8.8141||8.9872|8.6987|8.8013|8.7051|8.5897|8.5833|8.891|8.9167|9.109|9.4679|9.7949|9.8141|9.4487|9.3782|9.4679|9.5833|9.5128|9.7115|9.8077|9.8077|9.5256|9.5192|9.2821|9.1731|9.359|9.4744|9.4038|9.1346|9.2051|9.1795|9.2051|9.141|9.3333|9.3782|9.5641|9.641|9.4872|9.7051|9.6795|9.3718|9.4679|9.3654|9.4808|9.5321|9.109|8.9936|9.1346|8.8397|8.8654|8.7821|9.0256|9.141|9.5385|9.5321|9.5962|9.7115|9.8077|9.7821|9.7372|9.3846|||||||9.2179|9.2436|9.1731|9.2692|9.3077|9.6282|9.5577|9.7051|9.9295|9.7756|9.7949|9.9231|9.9423|9.859|9.6154|9.8269|10.2051|10.1346|10.3077|10.5321|10.7692|10.4167|10.9936|10.9423|10.8654|11.3974|11.0192|11.0128|10.8269|10.8462|10.9103|10.7564|10.8077|10.4231|10.2821|10.4744|10.7244|11|10.6859|10.3397|10.4167|10.359|10.2308|10.2244|10.1218|9.5513|9.2692|8.9231|8.75|9.1346|9.0449|8.9615|9.1346|8.9615|8.6603|8.7821|8.9744|8.8269|8.7885|8.3141|8.2051|8.0385|8.0769|7.9167|7.6859|7.5641|7.4744|7.4679|||7.6731|7.5641|7.5962|7.7244|7.7564|7.8526|7.6154|7.1026|7.0897|7.0833|7.0321|7.1667|7.1026|7.2885|7.2372|7.3462|7.3974|7.391|7.1538|7.1218|7.0577|7.1923|7.0577|7.1731|7.3974|9.1077|9.7231|9.5769|9.7308|9.6|9.8692|9.9154|9.8308|9.7846|9.6462|9.7231||||9.4154|9.3231|9.2308|9.3846|9.2846|9.4308|9.6|9.3846|9.3077|8.7846|8.7615||8.7538|8.6308|8.6077|8.6923|8.6615|8.4692||8.2538|8.3846|8.2077
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|5.84|6|6.31|6.04|5.49|5.42|5.37|5.7|6.33|6.78|6.16|5.6|5.32|5.32|5.12|5.12|5.12|5.11|5.18|5.11|4.9||||||4.74|4.72|4.74|4.82|4.8|4.86|4.96|4.9|4.82|5.05|5.16|5.24|5.26|5.5|5.46|5.59|5.37|5.1|5.09|5.02|5.01|5.11|5.02|5.12|5.14|5.64|5.61|5.78||5.86|5.85|5.85|5.94|6.11|6.07|6.14|6.16|6.24|6.27|6.23|6.24|6.25|6.27|6.25|6.24|6.19|6.34|6.27|6.29|6.28|6.3|6.32|6.29|6.29|6.33|6.35|6.35|6.26|6.13|5.99|6.03|6.01|6.04|5.98|6|5.94|5.91|5.96|5.86|5.89|5.8|5.91|5.62|5.87|6.11|6.11|6.24|6.26|6.36|6.45|6.5|6.58|6.52|6.62|6.58|6.7|6.79|6.87|6.73|||||||6.62|6.62|6.62|6.7|6.7|6.88|6.88|6.99|6.99|6.96|6.95|7.04|7.12|7.11|7.08|7.17|7.31|7.26|7.23|7.13|7.2|7.19|7.15|7.15|7.22|7.18|7.26|7.35|7.43|7.55|8.03|7.42|7.43|7.32|7.34|7.34|7.31|7.54|7.38|7.29|7.36|7.4|7.45|7.33|7.27|7.33|7.27|7.3|7.28|7.39|7.53|7.6|7.61|7.25|7.25|7.55|8.01|8.27|7.68|7.58|7.57|7.4|7.34|7.05|6.81|6.74|6.78|6.78|||6.72|6.82|6.88|6.85|6.82|6.84|6.84|6.77|6.91|7.02|7.1|7.06|7.07|6.93|6.89|6.86|6.86|6.84|6.7|6.73|6.8|6.82|6.77|6.81|7.09|7.05|7.09|7.16|7.17|6.89|7.01|7.07|7.08|6.97|6.94|6.91||||6.87|6.89|7|7.1|7.06|7.27|7.21|7.2|7.32|7.3|7.18|7.25|7.45|7.44|7.41|7.68|7.79|7.58||7.41|7.65|7.67
07023|101044|/equities/haohua-energy|SHANGHAICOMP|3.2083|3.2917|3.3167|3.3917|3.3167|3.3583|3.3833|3.2667|3.325|3.4167|3.1083|3.1083|2.9917|3.0167|2.9417|3.0083|3|3.025|3.0333|2.9667|2.875||||||2.7667|2.7917|2.7167|2.6917|2.7167|2.7417|2.75|2.8167|2.7833|2.925|3.0417|3.0833|2.9583|3.1083|3.225|3.1167|3.1583|3.175|3.1417|3.0667|3.2333|3.325|3.3167|3.5083|3.5583|3.625|3.775|3.9333||3.925|3.9833|3.925|4.1833|4.1333|4.1833|4|3.6333|3.7083|3.6417|3.3083|3.2083|3.2583|3.3167|3.65|3.65|3.6|3.4833|3.4583|3.5|3.5417|3.6667|3.4833|3.45|3.4417|3.4667|3.5|3.5667|3.5333|3.3917|3.2833|3.35|3.3167|3.3417|3.2333|3.2|3.25|3.1917|3.2083|3.175|3.2|3.1833|3.1333|3.05|3.1833|3.2417|3.2917|3.2583|3.2917|3.375|3.4167|3.4333|3.4333|3.3917|3.4833|3.4167|3.35|3.4167|3.3833|3.3083|||||||3.25|3.275|3.2917|3.275|3.2833|3.375|3.3583|3.4667|3.45|3.3667|3.35|3.375|3.3583|3.3833|3.4|3.525|3.5417|3.4|3.3833|3.425|3.4083|3.3917|3.325|3.35|3.3167|3.2417|3.2833|3.3167|3.3417|3.3333|3.4|3.4083|3.3667|3.3|3.2917|3.225|3.25|3.4417|3.4083|3.475|3.4917|3.5|3.525|3.475|3.475|3.5333|3.4833|3.4833|3.4417|3.6417|3.625|3.6583|3.7083|3.4917|3.55|3.7|3.8|3.75|3.675|3.9417|3.925|3.6583|3.75|3.4083|3.1|3.025|3.025|3.025|||3.05|3.15|2.975|3.0417|3.0833|2.9833|2.9|2.825|2.8917|2.9333|2.9333|2.9417|2.9417|2.9333|2.925|3.51|3.52|3.51|3.46|3.46|3.38|3.38|3.26|3.26|3.45|3.72|3.73|3.68|3.67|3.67|3.71|3.69|3.73|3.73|3.7|3.71||||3.69|3.61|3.61|3.79|3.85|3.88|3.9|3.88|3.91|3.9|3.9|3.91|3.95|3.92|3.96|4.07|4.08|4.06||4|4.06|4
07024|100562|/equities/bj-hualian|SHANGHAICOMP|3.9|3.9|3.91|3.9|3.84|3.79|3.74|3.76|3.84|3.84|3.79|3.81|3.79|3.82|3.79|3.78|3.82|3.73|3.78|3.76|3.67||||||3.58|3.55|3.48|3.48|3.44|3.55|3.58|3.58|3.55|3.63|3.61|3.59|3.63|3.7|3.77|3.76|3.8|3.72|3.68|3.64|3.61|3.67|3.66|3.81|3.81|3.91|3.96|4||3.98|3.96|3.96|3.91|3.91|3.92|4.08|4.08|4.15|4.16|4.15|4.17|4.13|4.16|4.11|4.24|4.22|4.32|4.36|4.45|4.49|4.49|4.48|4.48|4.53|4.45|4.47|4.52|4.58|4.55|4.6|4.6|4.49|4.43|4.39|4.37|4.38|4.43|4.45|4.36|4.42|4.39|4.37|4.31|4.3|4.38|4.37|4.31|4.27|4.29|4.29|4.28|4.32|4.3|4.4|4.27|4.3|4.38|4.43|4.34|||||||4.29|4.31|4.26|4.29|4.32|4.31|4.31|4.44|4.4|4.4|4.34|4.45|4.44|4.48|4.48|4.52|4.54|4.49|4.55|4.61|4.69|4.66|4.64|4.66|4.67|4.68|4.82|4.82|4.77|4.77|4.81|4.89|4.89|4.82|4.75|4.65|4.75|4.89|4.85|4.97|5.08|5.01|5.11|5|5.08|5.02|4.89|4.85|4.86|5.22|5.29|5.31|5.27|5.07|5.05|5.29|5.44|5.56|5.57|5.71|5.32|5.14|5.08|4.96|4.89|4.82|4.83|4.77|||4.91|5.1|5.25|5.15|5.1|5.11|5.04|5.1|4.64|4.51|4.69|4.6|4.6|4.67|4.97|5.15|5.02|4.87|4.77|4.57|4.59|4.63|4.48|4.55|4.37|4.43|4.37|4.12|4.09|4.19|4.41|4.3|4.29|4.35|4.26|4.33||||4.22|4.23|4.03|4.16|4|4.1|4.13|3.97|4.03|4.02|4.06|4.07|4.15|4.08|4.26|4.54|4.47|4.77||4.37|4.29|4.42
07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.05|2.99|3.04|3.04|3.03|2.95|2.91|2.92|2.96|2.93|2.94|2.92|2.93|2.89|2.87|2.89|2.89|2.9|2.93|2.87|2.79||||||2.79|2.8|2.78|2.78|2.8|2.84|2.89|2.91|2.89|2.91|2.97|2.93|2.9|2.9|2.94|2.94|2.98|2.92|2.92|2.92|2.89|2.92|2.91|2.94|2.95|3.01|2.97|3||3.02|3.06|3.07|3.15|3.05|3.03|3.02|2.96|3.04|3.04|2.98|2.97|2.99|2.97|2.96|2.98|2.99|3.01|3.01|3.02|3.06|3.08|3.07|3.07|3.09|3.12|3.07|3.08|3.1|3.06|3.04|3.05|3.03|3.03|2.99|3.01|3.02|3|3.03|3|2.98|2.98|3.01|2.94|2.95|3.01|3.02|2.99|3.01|3.03|3.03|3.02|3.04|3.05|3.07|3.06|3.08|3.07|3.09|3.06|||||||3.03|3.06|2.99|2.95|2.98|3.03|3.03|3.06|3.08|3.04|3.06|3.07|3.11|3.12|3.1|3.16|3.13|3.07|3.1|3.12|3.17|3.2|3.21|3.21|3.2|3.18|3.22|3.25|3.26|3.25|3.32|3.25|3.2|3.18|3.17|3.13|3.13|3.15|3.15|3.3|3.29|3.26|3.25|3.18|3.19|3.17|3.13|3.14|3.19|3.22|3.25|3.33|3.21|3.12|3.11|3.18|3.21|3.23|3.14|3.16|3.14|3.09|3.11|3|2.96|2.92|2.93|2.94|||2.96|2.97|2.99|2.95|2.96|2.95|2.95|2.93|2.98|2.92|2.94|2.98|2.96|2.99|2.99|2.98|2.95|2.95|2.91|2.93|2.92|2.92|2.95|2.83|2.84|2.87|2.9|2.91|2.93|2.84|2.87|2.86|2.89|2.9|2.91|2.91||||2.89|2.86|2.86|2.9|2.84|2.88|2.86|2.84|2.84|2.83|2.87|2.8|2.81|2.8|2.78|2.8|2.73|2.73||2.7|2.75|2.72
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|8.18|8.06|7.99|8.13|8.35|8.08|7.81|7.72|8.09|8.63|8.89|9.02|8.78|8.87|8.4|8.32|8.35|8.87|9.17|8.96|8.81||||||9|8.98|8.16|8.3|8.72|8.97|9.5|9.29|9.35|10.39|11.54|11.09|11.55|12.18|11.89|10.81|10.48|11.64|11.51|11.81|12.47|13.85|13.06|14.51|13.19|12.74|11.58|10.82||10.29|9.84|9.5|10.2|9.27|8.43|8.38|8.1|8.52|8.1|8.22|8.17|7.51|7.58|7.18|7.35|6.9|6.64|6.73|6.68|6.36|6.46|6.51|6.25|6.46|6.38|6.48|6.78|6.6|6.18|6.13|5.9|5.78|5.93|5.65|5.74|5.71|5.83|5.98|5.87|5.8|5.27|5.36|5.32|5.3|5.61|5.63|5.46|5.34|5.26|5.34|5.33|5.54|5.44|5.62|5.59|6.02|5.8|5.82|5.75|||||||5.24|5.08|5.1|5.08|5.19|5.32|5.07|5.21|5.41|5.37|5.32|5.03|5.17|5.12|4.82|5.1|5.16|4.86|4.7|4.71|4.7|4.78|4.78|4.88|4.9|4.7|4.84|4.95|4.85|4.82|4.99|4.91|4.91|4.83|4.79|4.69|4.8|5.05|5.08|4.96|4.78|4.72|4.83|4.61|4.59|4.5|4.36|4.43|4.37|4.77|4.64|4.63|4.76|4.56|4.62|4.92|5.13|5.23|5|5.12|4.83|4.61|4.61|4.33|4.46|4.48|4.36|4.36|||4.09|4|3.96|3.93|3.96|4.03|4.1|3.97|4.18|4.28|4.06|4.03|4|4.34|4.43|4.61|4.8|4.36|3.96|3.6|3.27|3.31|3.24|3.25|3.33|3.3|3.4|3.32|3.39|3.34|3.32|3.35|3.23|3.27|3.28|3.27||||3.24|3.07|2.99|3.08|3.08|3.07|3.08|2.99|3|2.98|3|2.98|2.98|2.95|2.98|3.05|3.04|3.03||2.98|3.01|2.97
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|34.99|34.25|34.25|34.07|34.75|35.09|34.89|34.77|35.61|35.64|35.35|36.19|36.62|36.1|36.13|35.86|36.62|36.34|35.91|35.52|35.31||||||35.1|34.4|33.95|34|34.19|34.29|34.6|33.88|34.25|34.49|34.5|35.29|35.27|36.92|36.64|35.89|35.43|35.6|35.1|34.99|35.62|36.28|36.2|36.27|37.19|37.73|37.84|37.83||36.98|37.01|35.37|35.58|36.49|36.29|37.04|37.76|38.02|38|39.13|38.95|38.79|38.51|38.75|39.64|39.45|39.45|40.2|40.82|40.86|40.95|39.93|39.93|40.86|39.73|39.58|39.93|39.83|38.37|36.6|36.55|36.97|37.3|37.28|37.02|37.52|38.53|38.49|37.96|38.78|38.37|38.92|37.72|38.38|39.66|39.46|39.49|39.2|38.43|39.45|39.87|40.2|40.5|40.65|40.5|40.55|41.36|41.02|40.14|||||||39.9|39.38|39.55|39.8|39.82|41.23|40.24|40.82|41.33|41.07|41.27|41.67|40.93|41.48|40|41.49|43.9|43.77|45.53|46.09|46.67|46.98|47.8|47.3|45.9|45.98|46.78|46.99|46.93|46.66|47.08|48.22|48.21|48.05|48|47.77|48.8|50.05|50.4|52.9|52.74|52.55|54.15|53.5|52.5|52.72|51.43|52.8|53.82|55.4|56.11|51.01|51.8|50.85|46.23|50.7|50.88|46.25|46.35|43.89|39.9|40.04|39.93|39.65|39.13|37.97|38.76|38.99|||38.83|38.79|36.86|37.2|37.35|38.29|37.51|37.69|36.69|35.6|35.85|35.23|35.58|35.29|34.7|33.91|33.87|33.78|32.94|32.42|33.01|||33.46|33.77||34.55|34.44|34.43|34.5|34.79|34.63|34.55|35.53|34.98|33.33||||32.86|32.6|32.96|35.27|38.09|39.08|37.82|40.7|40.4|39.49|40.14|40.25|40.5|40.5|39.18|39.8|39.8|39.75||39.16|37.69|37.42
07028|101095|/equities/bj-north-star|SHANGHAICOMP|2.33|2.33|2.36|2.35|2.32|2.28|2.24|2.3|2.27|2.3|2.29|2.27|2.24|2.28|2.27|2.31|2.23|2.24|2.26|2.24|2.17||||||2.13|2.12|2.1|2.12|2.08|2.12|2.16|2.16|2.16|2.18|2.23|2.26|2.28|2.34|2.35|2.36|2.42|2.2|2.2|2.18|2.13|2.15|2.15|2.21|2.23|2.27|2.25|2.27||2.28|2.26|2.26|2.23|2.25|2.23|2.27|2.27|2.3|2.31|2.29|2.29|2.29|2.31|2.33|2.38|2.39|2.42|2.42|2.47|2.49|2.49|2.49|2.48|2.49|2.48|2.49|2.5|2.5|2.48|2.48|2.51|2.51|2.48|2.44|2.48|2.5|2.48|2.5|2.45|2.46|2.42|2.42|2.37|2.4|2.46|2.47|2.49|2.53|2.55|2.55|2.56|2.58|2.59|2.59|2.59|2.6|2.63|2.65|2.62|||||||2.6|2.6|2.59|2.6|2.63|2.69|2.68|2.72|2.74|2.7|2.71|2.7|2.71|2.71|2.71|2.81|2.75|2.7|2.72|2.75|2.78|2.78|2.8|2.81|2.78|2.76|2.78|2.8|2.83|2.8|2.85|2.88|2.89|2.84|2.83|2.81|2.8|2.83|2.76|2.8|2.8|2.82|2.83|2.78|2.78|2.81|2.77|2.74|2.76|2.87|2.94|2.97|3|2.87|2.9|3|3.1|3.13|3.05|3.08|3.02|2.99|3.05|2.82|2.97|2.93|2.81|2.8|||2.76|2.75|2.78|2.84|2.82|2.82|2.81|2.78|2.75|2.75|2.74|2.77|2.77|2.74|2.76|2.75|2.77|2.75|2.72|2.73|2.71|2.68|2.67|2.65|2.68|2.69|2.71|2.7|2.7|2.7|2.74|2.74|2.77|2.77|2.76|2.73||||2.73|2.7|2.68|2.7|2.69|2.75|2.72|2.69|2.74|2.75|2.74|2.73|2.76|2.73|2.75|2.73|2.72|2.72||2.67|2.69|2.66
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|37.15|37.2|37.18|36.55|37.79|38.41|38.2|38.18|39.45|40.01|39.5|39.11|38.97|39.04|38.7|38.56|40|40.85|41.01|40.62|40.06||||||39.36|39.1|38.55|38.57|39.08|39.4|40.67|41.5|41.1|40.68|40.66|40.89|42.14|42.7|44.02|44|44.44|41.65|41.12|41.64|40|41.2|41.73|42.65|44.1|46.26|46.21|44.9||42.25|40.71|40.14|40.2|41.09|41.18|40.3|39.9|40.18|39.73|39.71|39.12|40.55|41.17|41.4|40.99|41.07|42.08|42.91|41.43|41.42|41.84|42.32|42.1|41.58|41.44|41.43|41.61|41.9|42.2|42.8|42.21|42.2|44.15|43.97|43.68|43.6|44.94|46.28|44.72|45.78|45.39|45.45|43.96|44.99|45.18|45.38|44.75|44.26|43.92|44.65|44.99|45.56|45.88|46.02|46|46.29|46.06|46.63|46.1|||||||44.73|44.73|43.73|44.5|45.18|45.93|44.46|45.16|44.87|44.49|43.52|44.43|44.96|42.59|42.82|44.34|46.2|47.42|47.73|47.53|47.8|47.5|46.93|46.26|46.3|46.9|48.83|49.15|48.48|47.25|48.49|49.54|49.93|49.15|48.06|47.7|49.9|52.38|52.24|54.05|54.5|53.65|55.95|48.58|49.89|47.4|44.93|44.12|46.08|50.05|48.77|49.07|50.19|48.34|48|51.59|56.23|57.09|55.8|59.03|58|54.99|53.4|50.91|50.21|50|51.15|50.68|||50.96|52.4|53.6|52.36|52.3|53.52|52.9|53.92|56.06|54.37|53.95|52.23|52.77|53.8|53.3|52.82|53.07|51.45|50|47.51|49.16|47.84|46.16|50|49.41|50.91|52.02|51|50.32|50.55|48.07|48.54|49.18|49.98|48.01|48.54||||44.11|42.13|43.8|46.36|46.96|48.53|47.59|47.04|47.64|45.24|45.2|45.01|45.69|44.25|43.38|45.2|45.46|45.32||40.98|41.66|40.13
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|4.16|4.16|4.25|4.12|4.16|3.91|3.9|3.92|4.33|3.94|3.9|3.95|4|3.9|3.93|3.9|3.88|3.89|3.89|3.78|3.66||||||3.64|3.52|3.53|3.6|3.7|3.71|3.73|3.61|3.46|3.5|3.49|3.54|3.59|3.76|3.95|3.97|3.98|3.99|3.98|3.99|4|4.03|4.01|4.1|4.1|4.2|4.2|4.29||4.25|4.21|4.3|4.33|4.45|4.39|4.45|4.43|4.49|4.54|4.34|4.33|4.49|4.63|4.59|4.67|4.65|4.73|4.78|4.77|4.85|4.72|4.68|4.67|4.82|4.69|4.68|4.55|4.58|4.55|4.52|4.35|4.37|4.46|4.5|4.5|4.52|4.5|4.48|4.49|4.53|4.48|4.51|4.27|4.35|4.49|4.48|4.47|4.41|4.38|4.33|4.33|4.45|4.4|4.33|4.29|4.3|4.26|4.4|4.1|||||||3.99|3.88|3.98|4.11|4.35|4.13|4.15|4.25|4.31|4.32|4.45|4.63|4.53|4.35|4.3|4.52|4.65|4.68|4.71|4.54|4.46|4.22|4.25|4.23|4.1|3.94|3.98|3.94|4.05|4.04|4.12|4.13|4.09|4.03|4.02|3.93|3.85|3.91|3.73|3.75|3.8|3.8|3.84|3.82|3.78|3.86|3.96|3.83|3.71|3.75|3.79|3.78|3.9|3.68|3.63|3.67|3.77|3.74|3.68|3.73|3.67|3.63|3.69|3.54|3.48|3.44|3.42|3.41|||3.44|3.46|3.46|3.52|3.51|3.5|3.51|3.48|3.49|3.48|3.49|3.55|3.62|3.55|3.56|3.59|3.62|3.65|3.57|3.45|3.56|3.7|3.65|3.52|3.43|3.44|3.49|3.35|3.39|3.37|3.43|3.41|3.44|3.41|3.38|3.4||||3.36|3.32|3.3|3.39|3.4|3.49|3.52|3.52|3.54|3.51|3.51|3.51|3.59|3.56|3.55|3.61|3.63|3.6||3.55|3.5|3.44
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|4.35|4.36|4.38|4.36|4.33|4.32|4.27|4.33|4.36|4.39|4.31|4.3|4.28|4.31|4.3|4.31|4.37|4.4|4.4|4.38|4.2||||||4.18|4.09|4.06|4.06|4.07|4.22|4.31|4.32|4.27|4.46|4.45|4.48|4.55|4.67|4.86|4.87|4.92|4.99|4.99|4.96|4.93|4.98|4.98|5.09|5.33|5.45|5.48|4.98||4.97|4.97|4.97|5.09|5.07|5.17|5.31|5.11|5.08|5.1|5.2|5.25|5.09|5.12|4.96|5.02|5.01|5.13|5.2|5.18|5.14|5.15|5.16|5.15|5.2|5.2|5.21|5.32|5.3|5.34|5.24|5.22|5.23|5.22|5.12|5.19|5.12|5.11|5.14|5.08|5.07|5.01|5|4.9|4.94|5.07|5.09|5.07|5.05|5.08|5.1|5.15|5.17|5.14|5.15|5.14|5.18|5.22|5.26|5.19|||||||5.12|5.13|5.09|5.16|5.19|5.3|5.3|5.38|5.42|5.39|5.46|5.49|5.41|5.45|5.38|5.48|5.61|5.57|5.74|5.83|5.9|5.94|6.07|6.24|6.04|6.07|6.07|6.31|6.25|6.02|6.09|6.15|6.08|5.9|5.89|5.77|5.87|6.11|5.95|6.08|6.18|6.2|6.05|5.83|5.81|5.74|5.68|5.43|5.4|5.63|5.67|5.63|5.52|5.39|5.31|5.55|5.54|5.6|5.43|5.5|5.49|5.38|5.35|5.2|5.17|5.13|5.14|5.04|||5|5.09|5.11|5.18|5.18|5.25|5.21|5.2|5.17|5.17|5.28|5.35|5.31|5.31|5.35|5.35|5.44|5.53|5.5|5.41|5.84|5.31|5.35|4.86|4.96|5.05|5.07|5.12|4.89|4.9|5.03|4.9|4.9|4.95|4.95|4.89||||4.84|4.81|5.15|5.28|5.47|5.57|5.45|5.27|5.33|5.22|5.21|5.32|5.4|5.35|5.46|5.63|5.66|5.75||5.46|5.42|5.58
07032|101051|/equities/sifang-auto|SHANGHAICOMP|7.2|7.11|7.16|6.89|6.84|6.73|6.5|6.45|6.7|6.66|6.55|6.57|6.56|6.4|6.38|6.42|6.43|6.41|6.66|6.15|5.91||||||5.83|5.82|5.71|5.75|5.97|6.2|6.34|6.35|6.52|6.62|6.53|6.32|6.53|6.68|6.62|6.61|6.61|6.48|6.49|6.36|6.32|6.47|6.52|6.65|6.63|6.93|7.19|7.26||6.96|7.02|7.04|7.21|7.53|7.53|7.53|7.33|7.36|7.23|7.23|7.18|7.15|7.1|7.06|7.28|7.22|7.41|7.4|7.58|7.59|7.66|7.7|7.51|7.69|7.85|7.93|7.85|7.93|7.86|7.99|8.06|8.09|7.99|7.51|7.75|7.82|7.69|7.77|7.6|7.8|7.63|7.64|7.75|7.25|6.9|6.96|7.02|7.03|6.68|6.67|6.9|7.1|6.93|6.98|6.87|7.01|7.08|7.21|6.55|||||||6.38|6.38|6.32|6.5|6.47|6.66|6.79|7.13|6.81|6.79|6.65|6.65|6.61|6.42|6.53|6.87|6.82|6.68|6.89|6.88|7.14|7.02|7.05|6.77|6.46|6.47|6.59|6.65|6.59|6.45|6.49|6.62|6.56|6.44|6.41|6.4|6.46|6.68|6.79|6.7|6.65|6.7|6.92|6.73|6.35|6.34|6.14|6.13|6.24|6.41|6.45|6.48|6.41|6.18|6.22|6.49|6.77|6.84|6.56|6.6|6.5|6.6|6.46|6.21|6.16|6.02|6.05|5.99|||6.05|6.19|6.48|6.11|6.2|6.04|6.06|5.97|6.05|6.1|6.23|6.2|6.24|6.05|6.05|6.06|6.09|5.9|5.76|5.83|5.92|6.07|5.97|6.14|6.3|6.26|6.3|6.27|6.53|6.65|6.62|6.56|6.57|6.62|6.49|6.69||||6.73|6.66|7.05|7.83|8.7|7.91|7.19|6.54|6.52|6.32|6.46|6.15|6.12|6.03|6.03|6.27|6.15|6.24||6.04|6.2|5.94
07033|100601|/equities/teamsun-tech|SHANGHAICOMP|6.98|7.09|7.1|6.99|7.01|7.09|6.92|7.2|7.57|7.64|7.56|7.63|7.64|7.58|7.54|7.28|7.4|7.38|7.53|7.38|7.13||||||6.88|6.9|6.67|6.7|6.78|6.89|7.18|7.12|7.18|7.46|7.47|7.48|7.67|7.99|8.28|8.23|8.3|8.25|8.17|8.12|7.97|8.4|8.41|8.64|8.36|8.71|9.01|8.97||8.86|8.83|8.85|8.4|8.73|8.76|9.03|8.97|9.29|9.17|9.23|8.96|9.29|9.24|9.4|9.73|9.81|9.99|10.05|10.08|10.03|10|9.85|9.68|9.73|9.76|9.91|10.07|10.04|9.95|9.98|10.01|9.86|10.04|10.07|10.04|9.97|10.17|10.33|9.95|10.07|9.87|9.96|9.56|9.68|10.17|10.22|11.34|11.88|11.98|12.11|12.02|12.21|12.11|12.15|12.33|12.44|12.65|12.66|12.28|||||||11.91|12.14|12.09|12.15|12.23|12.59|12.51|12.84|12.88|12.65|12.51|12.79|12.52|12.47|12.4|12.96|13.48|13.37|13.12|12.99|13.26|13.42|13.31|13.41|13.36|12.9|13.26|13.48|13.61|13.83|13.78|14.21|14.34|14.14|13.92|14.08|13.8|14.49|14.71|15.14|14.66|14.44|14.95|14.6|14.3|14.59|14.14|13.77|13.81|14.7|15.09|15.03|15.25|14.79|14.74|15.76|16.02|16.9|16.49|16.19|15.62|15.03|14.75|14.24|14.16|13.71|13.6|13.17|||13.18|13.51|13.64|13.32|13.44|13.38|13.12|12.85|13.4|13.76|14.03|13.93|14.18|14.32|14.37|14.69|14.3|14.33|13.89|13.72|13.59|14.03|13.83|13.73|14.53|15.66|15.21|15.13|14.86|14.78|14.79|15.58|14.95|15.87|15.85|15.86||||14.81|13.46|12.95|13.32|12.9|12.3|12.84|13.09|12.38|12.2|12.29|12.17|12.42|12.03|12.52|13.56|13.94|14.44||13.28|14.23|13.7
07034|100395|/equities/tiantan-bio|SHANGHAICOMP|27.1583|27.25|27.075|26.25|26.8083|26.9333|26.9417|27.2167|29.0833|29.1083|29.1083|29.0167|29.2917|29|29.2417|30.0083|30.3833|32.0167|32.5667|32.625|34.3833||||||36.2667|34.6583|35.25|32.95|31.5667|32.75|32.9667|32.1917|32.0833|31.7833|32.15|33.25|32.05|34.625|33.0167|33.1917|33.1667|33.8917|34.25|35.375|37.0833|38.1667|38.4583|37.4917|34.0833|34.525|34.325|34.0083||34.75|34.9417|35.5417|36.0417|35.4167|34.875|34.625|34.1|34.7333|34.85|34.2333|34.35|34.825|33.8333|32.1167|33.225|33.7167|34.2667|35.3917|35.35|34.9583|32.8167|32.9083|33.125|32.9583|31.75|32.2167|31.6667|31.4|31.5833|30.4667|30.2083|29.3333|29.5833|28.475|28.5|28.4083|29.2667|29.6667|29.175|29.125|28.875|28.975|28.4917|28.7167|29.85|29|31.05|34.0167|31.6583|32.0417|32.4667|32.5|31.7917|32.3583|32.5083|33.2083|34.1833|34.2417|34.2333|||||||33.125|32.2167|33.5|34.7583|34.6917|34.8583|33.5667|34|33.6667|33.1333|33.5583|33.7333|33.5083|33.4|32.9417|32.4667|33.975|34.0667|34.625|34.9833|35.1667|35.85|35.275|36.0333|36|35.7917|36.25|36.8|36.8333|36.75|37.175|39.225|38.8167|38.6083|38.4667|39.6083|42.4916|41.675|39.9916|41.0833|42.5583|41.2916|41.7667|41.3583|40.8333|38.7416|35.2167|35.1333|35.225|39.1417|35.6667|32.4333|31.1|31.35|30.375|33.5417|33.0139|33.368|32.3472|31.375|30.0694|29.993|29.7361|30.5486|30.3472|30.2153|31.4791|31.3611|||30.4722|30.5833|30.4028|30.7639|30.2986|37.8167|35.8667|34.875|34.8667|34.3|34.5833|34.175|33.9|34.75|34.5083|33.2667|32.0667|32.5417|32.0833|31.3833|31.3667|31.1917|30.1333|29.625|30.6417|30.9|30.975|28.9083|28.6917|28.9833|29.05|28.8667|28.6417|29.2667|29.5667|28.725||||28.4|28.7917|29.1167|28.7583|28.15|29.2167|28.6917|28.525|29.0417|28.9917|30.3333|29.875|30.0833|30.8167|30.5917|31.5667|30.3667|30.4||29.75|29.7167|29.9083
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|13.21|13.37|13.61|12.85|12.89|12.98|12.7|13.13|13.41|13.8|13.9|13.3|12.6|12.42|12.15|12.11|12.4|12.35|12.43|12.33|11.94||||||11.71|11.76|11.47|11.44|11.5|11.78|12.25|12.41|12.31|12.76|12.77|12.86|12.98|13.2|13.81|13.95|14.13|13.74|13.68|13.7|13|12.94|12.93|13.15|13.28|14.39|14.87|14.52||14.33|14.15|14.25|14.06|14.29|13.83|14.36|14.32|14.61|14.61|14.75|14.84|15.18|14.92|15.04|15.21|15.38|16.35|16.81|17.11|17.28|17.17|17.27|17.18|17.15|17.05|17.04|17.19|17.29|17.43|17.46|17.72|17.65|17.97|17.78|17.62|17.66|18.14|18.31|17.78|17.98|17.71|17.67|17.24|17.49|18|18.19|18.05|18.07|18.27|18.62|18.94|19.45|19.44|19.32|19.21|19.35|19.69|19.8|19.62|||||||19|19|18.56|19.06|19.39|19.85|19.32|19.74|19.92|19.94|18.76|18.94|18.93|18.46|18.25|19.2|19.68|19.79|19.97|20.19|20.42|19.95|19.88|19.87|19.93|20.07|20.47|20.31|20.43|20.42|20.74|21.06|21.03|20.95|20.82|20.6|20.85|21.48|20.8|21.27|21.58|21.51|21.93|20.9|20.71|21|20.49|21.05|21.9|22.72|23.16|25.15|25.68|25.72|25.95|28.26|27.97|28|27.84|28.46|27.3|27.14|26.53|24.7|24.5|24.24|24.18|24|||24.43|24.61|25.27|25.11|25.47|25.24|25.02|24.52|24.54|24.87|24.83|25.11|25.61|25.83|26.1|25.06|25.42|25.06|24.44|24.11|24.07|24.66|23.18|23.49|24.15|24.9|24.33|24.1|24.68|24.43|25.08|24.83|25.42|25.67|25.58|26.09||||24.5|23.81|24.08|26.05|26.15|26.25|26.47|26.17|26.46|26.64|25.52|25.5|25.59|25.08|25.27|26.27|26.52|26.38||25.64|25.68|25.22
07036|100336|/equities/tongrentang|SHANGHAICOMP|25.55|25.53|25.73|25.65|25.8|25.56|25.5|26.12|26.32|26.79|26.08|26.54|26.52|27|27|26.88|26.37|27.65|25.76|26.52|26.63||||||25.65|25.83|25.45|24.03|23.95|24.02|24.29|24.17|23.63|23.74|24.16|24.3|24.82|25.17|25.56|25.3|25.15|25.3|24.5|24.5|24.19|24.71|24.77|25.31|25.08|25.4|25.72|24.38||23.9|23.47|23.35|23.42|23.55|23.45|24.2|24.62|24.97|25.1|24.93|25.1|24.68|24.95|24.9|24.66|24.5|24.84|25.21|25.28|25.06|25.97|26.92|26.9|26.69|26.75|26.7|26.99|27.27|27.15|27.26|27.14|27.17|27.47|27.22|27.81|27.96|27.54|27.95|27.8|27.37|26.95|27.16|26.26|26.9|26.73|26.45|26.72|26.9|26.99|27.12|27.09|27.05|26.76|27.45|26.93|27.33|27.79|27.91|27.38|||||||26.98|27.12|27.01|27.18|27.74|28.46|28.45|29.01|28.8|28.69|28.92|28.5|28.23|28.76|27.88|28.52|29.25|29.17|30.5|31.9|30.18|29.73|29.7|30.4|28.75|28.75|29.43|30.1|30.26|29.82|30.13|30.94|30.81|30.45|30.61|30.9|32.35|33.5|30.68|29.18|30.32|27.57|27.63|27.04|27.22|26.9|26.36|26.37|26.34|27.3|27.18|27.21|27.1|26.93|27.3|28.82|28.94|29.35|28.2|28.55|28.2|28.37|28.71|27.98|27.47|27.53|27.12|26.77|||26.69|26.88|26.4|26.39|26.38|26.54|26.23|26.15|25.78|25.71|26.13|26.4|26.18|26.1|26.54|26.93|25.6|25.49|25.06|24.85|24.98|25.07|24.85|24.77|25.12|25.19|25.37|25.18|25.1|25.03|25.3|25.26|25.3|25.56|25.58|25.8||||25.68|25.61|25.06|25.01|24.87|25.19|25|25.03|25.24|25.27|25.46|25.43|25.25|25.03|24.96|25.23|25.07|25.05||24.78|24.9|24.85
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|26.1572|26.2|26|24.7643|24.5714|24.5643|24.1072|25.0714|26.2286|25.7286|25.7857|25.7143|25|24.3857|24.4|24.9857|24.2214|24.25|23.7072|21.9572|20.4857||||||19.6786|19.3929|19.5929|19.7143|20.15|20.7|21.4|21.3214|20.0714|19.9143|20.7214|20.9643|21.1357|21.4357|21.8929|22.0429|22.6214|22.7357|22.6429|22.4286|21.8143|21.9|21.15|21.2857|21.0143|23.35|24.1429|23.9714||23.0714|22.0429|22.0929|21.8572|21.9072|21.8643|22.3286|22.4572|22.9286|22.5857|22.7214|22.5714|22.8786|22.5|22.6572|23.4286|23.5714|24.35|24.0714|24.55|24.2857|24.1072|23.8|23.5714|23.4429|23.6572|23.3572|23.6643|23.8857|24.2929|24.4929|24.3214|24.6|25.2|26.0572|25.9143|26.0143|26.7857|26.6429|26.1714|26.0643|25.6643|25.4857|25.5|25.7786|26.0572|26.3072|26.1643|26.2072|25.3286|26.1|26.1072|25.5857|25.75|25.0143|25.4714|24.9072|25.0143|25.4143|24.3429|||||||24.2429|23.5714|23.1214|23.65|24.0714|23.9143|24.1214|24.7286|24.7714|24.4929|24.2|24.4143|24.6786|24.5572|24.6|25.8572|26.7714|26.7572|27.7786|27.4429|28.7429|27.9286|29.15|29.1429|29.4143|29.7143|29.5|29.9929|30.2643|29.8643|29.2929|28.5143|27.3214|27.0286|26.7143|26.5714|27.35|27|26.9286|27.5|27.5857|27.5|27.5286|25.9214|25.85|26.2143|25.6786|25.7072|26.8929|26.5572|27.5|27.6286|28.0143|26.8286|26.7429|28.0357|29.5429|30.0929|29.4214|29.8714|28.6429|28.3929|28.2572|27.3572|27.3|26.8643|27.2714|26.8572|||26.5929|27.1786|27.4643|27.2214|27.1|26.1786|25.6286|24.9357|25.6929|26.2143|25.6714|25.9214|25.8072|25.5714|25.4929|25.9429|25.9643|25.6929|24.7143|24.9786|25.2572|25.3286|24.9429|26.1572|27.1429|26.7929|26.7357|26.3929|27.6429|27.7857|27.7357|27.9714|28.1143|28.25|27.7857|27.7714||||27.2857|26.0214|26.2786|26.3214|26.6286|27.3643|27.9643|27.7714|28.2214|27.9214|27.7143|27.5|27.9857|26.8429|27.7|28.8572|28.6429|28.65||28.0643|28.5786|27.6
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|67.3484|64.8276|64.4471|61.7408|61.1129|61.6076|61.4268|60.214|63.5767|64.214|62.4066|64.3519|64.019|65.0083|63.5719|65.7598|66.1355|66.7776|68.2901|72.8133|75.9096||||||76.6468|71.8192|68.2663|68.0618|68.0142|70.5731|72.4423|72.4233|72.8561|71.7193|75.843|77.5981|77.6409|78.0118|76.0047|75.9667|70.0404|70.1593|63.7812|57.9833|64.428|64.937|65.1605|61.8977|62.6159|61.5695|59.1581|62.7538||60.9179|60.8894|56.9322|54.2211|50.4304|49.9976|48.7515|48.2473|49.0273|48.604|48.5327|47.1391|47.5148|47.1343|46.6207|46.516|46.9536|46.8442|45.8977|44.1474|43.7859|43.805|41.8549|41.0654|41.3032|40.9512|40.9465|41.8549|41.4126|42.145|41.0226|40.6659|40.5089|40.1094|41.7883|40.9988|41.893|43.6623|44.0808|43.2342|43.8288|42.0166|46.6825|47.4673|47.3246|47.4958|46.5874|46.6064|45.5125|45.1748|47.0868|47.2295|47.0297|45.1367|46.6254|46.516|45.3175|44.176|43.9714|42.3305|||||||41.6409|39.5624|38.7634|39.629|40.0856|40.8989|38.5636|38.3924|39.0963|38.5541|38.7206|38.8395|38.7158|38.2354|37.5743|37.1748|39.9477|40.5184|40.1141|41.5458|41.4459|41.0035|40.1807|36.5279|36.7848|37.2651|36.8038|36.1807|36.2663|36.019|36.5517|38.0594|38.126|39.3103|39.4007|39.3341|39.8573|39.3722|39.5481|40.5374|41.2366|39.648|40.585|40.6468|39.9286|41.4221|40.8133|39.1581|40.3329|42.2259|43.2723|43.0535|42.0975|42.3686|41.4697|45.6456|49.0416|47.0297|45.755|44.6135|42.9013|43.2818|40.8133|40.4851|40.1094|41.0939|44.7087|42.8157|||42.9156|42.8299|42.9536|43.6385|42.9488|42.8537|42.4161|43.2675|42.9013|41.4506|42.3781|39.7622|39.667|39.1201|36.0951|35.8383|35.8145|36.566|35.5386|32.3187|31.7812|33.5458|31.7241|32.2235|33.132|35.557|37.9843|37.2561|36.9937|38.7519|39.0963|35.5471|35.0289|34.6057|34.3072|34.468||||34.4745|32.6016|33.0641|36.7378|36.9642|36.9183|56.1331|55.9286|57.7931|57.2889|54.4114|54.692|54.2307|51.6004|53.7455|55.5291|50.4827|50.5874||48.6896|48.9845|47.5624
07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.8|4.83|4.86|4.83|4.76|4.7|4.65|4.72|4.79|4.77|4.75|4.75|4.75|4.8|4.78|4.9|4.85|4.79|4.81|4.77|4.64||||||4.6|4.59|4.61|4.62|4.51|4.57|4.64|4.69|4.69|4.76|4.79|4.79|4.77|4.84|4.93|4.97|5.04|4.85|4.86|4.82|4.76|4.82|4.82|4.95|4.9|5.01|5.03|5.01||5.08|5.08|5.12|5.02|5.1|5.1|5.19|5.22|5.34|5.34|5.44|5.39|5.43|5.48|5.43|5.47|5.48|5.55|5.56|5.65|5.69|5.71|5.7|5.66|5.71|5.67|5.69|5.76|5.79|5.76|5.8|5.85|5.83|5.77|5.74|5.84|5.88|5.84|5.83|5.81|5.82|5.68|5.65|5.61|5.5|5.59|5.63|5.65|5.74|5.76|5.8|5.79|5.85|5.82|5.84|5.87|5.84|5.86|5.91|5.77|||||||5.72|5.74|5.76|5.76|5.78|5.85|5.93|5.98|6.04|6.01|6|6|6|6.03|6.01|6.08|6.07|6.05|5.82|5.78|5.88|5.94|5.83|5.63|5.5|5.49|5.54|5.59|5.59|5.57|5.62|5.7|5.75|5.59|5.49|5.45|5.39|5.5|5.44|5.49|5.51|5.57|5.6|5.52|5.5|5.54|5.46|5.45|5.51|5.69|5.77|5.72|5.75|5.52|5.59|5.8|5.96|6.06|5.96|6.11|6.06|5.92|5.89|5.35|5.28|5.17|5.07|5.03|||5.275|5.2417|5.2917|5.2833|5.25|5.15|5.15|5.1167|5.1333|5.125|5.175|5.2083|5.225|5.1833|5.1917|5.2|5.2333|5.175|5.1|5.0917|5.1|5.15|5.0917|5.1083|5.2583|5.2667|5.3083|5.3083|5.3|5.2667|5.35|5.3667|5.3833|5.375|5.3583|5.4||||5.4917|5.6583|5.55|5.6|5.5833|5.6583|5.6917|5.6833|5.75|5.7583|5.7417|5.725|5.7417|5.6417|5.675|5.6917|5.6833|5.7167||5.65|5.6833|5.6083
07040|100956|/equities/urban---rural|SHANGHAICOMP|16.05|16.2|15.95|15.25|15.52|15.56|15.62|15.6|16.15|16.43|16.4|16.19|16.42|16.43|16.46|16.51|16.71|17.09|17.18|16.86|15.84||||||15.82|15.91|14.77|14.52|14.73|14.74|14.99|14.73|14.3|14.55|14.59|14.66|14.68|15.44|14.78|14.31|14.64|13.31|14.78|16.42|18.24|19.53|19.01|19.18|18.71|18.17|18.09|17.71||17.86|17.06|15.99|16.57|18.41|18.33|18.39|18.16|18.95|21.06|21.18|20.58|20.94|20.88|21|19.51|19.86|20|20.25|19.86|19.81|20.09|19.94|20.7|19.49|18.88|19.38|18.99|19.07|20.4|20.4|19.85|22.05|22.15|22.23|21.95|21.69|21.63|21.47|21.74|21.9|21.46|21.8|21.88|22.7|22.79|22.26|22.98|22.55|20.97|19.61|20.11|20.52|20.67|19.27|19.62|19.35|19.35|19.53|20.05|||||||20.4|19.96|19.88|20.17|20.28|20.75|21|20.88|20.65|20.55|19.84|20.19|18.62|19.21|17.76|17.82|18.15|18.3|18.63|18.9|18.77|19.24|19.22|17.96|16.48|16.44|17.58|17.13|18|20|19.62|19.3|19.24|19.36|18.85|19.01|19.72|20.19|20.86|20.73|20.98|19.16|18.41|18.71|19.7|18.75|18.14|16.49|15.82|15.73|15.94|15.83|15.82|15.79|14.96|16.21|16.29|15.67|16.52|15.02|14.38|14.23|15.21|14.75|14.5|13.95|14.2|13.93|||13.66|13.91|14.19|15.03|14.5|13.83|14|14.39|15.99|15.87|17.63|17.56|16.39|15.97|15.46|15.3|15.35|15.71|15.66|14.75|14.45|13.19|12.35|12.05|11.95|12.26|12.04|11.78|11.54|11.35|11.5|11.47|11.48|11.66|11.67|11.4||||11.02|10.82|10.71|10.86|11.09|11.45|11.05|10.81|10.56|10.36|10.55|10.55|10.6|10.68|10.54|10.56|10.18|10.16||10.15|9.91|9.87
07041|100470|/equities/vantone-estate|SHANGHAICOMP|6.5|6.5|6.55|6.6|6.66|6.58|6.57|6.6|6.69|6.75|6.64|6.66|6.75|6.66|6.66|6.77|6.73|6.83|6.83|7.13|7.03||||||7|6.99|7|6.93|6.98|6.79|6.75|6.54|6.56|6.69|6.5|6.48|6.76|6.85|6.82|6.8|6.84|7.07|7.14|7.24|7.24|7.45|7.46|7.56|7.14|7.09|7.11|7.06||6.97|6.95|6.99|6.76|6.97|6.99|6.99|6.87|6.91|7.05|7.07|7.17|7.35|7.48|7.59|7.42|7.55|7.67|7.66|7.92|7.74|7.65|7.44|7.05|6.96|6.87|7.09|7.38|7.2|7.3|7.08|7.28|6.96|6.87|6.89|6.92|6.92|7.05|6.93|6.92|6.96|6.64|6.54|6.5|6.58|6.68|6.69|6.73|6.72|6.99|7.59|8.02|8.09|8.1|8.17|8.15|8.2|8.22|8.18|8.41|||||||8.47|8.25|8.39|8.86|9|9.04|9.09|9.11|9.42|9.53|9.54|9.72|9.56|9.52|9.2|9.81|10.18|10|10.26|9.94|9.83|9.55|9.4|8.57|8.32|8.34|8.27|8.38|8.15|8.02|8.03|8.26|8.33|8.2|8.15|8.15|8.15|8.32|8.36|8.49|8.61|8.76|8.66|8.7|8.83|8.8|8.74|8.88|8.72|9.18|9.24|8.53|8.42|8.09|8.09|8.6|9.22|8.42|8.4|8.64|7.98|8.25|8.35|8.34|8.45|8.46|8.39|8.56|||8.7|8.78|8.78|8.61|8.69|8.94|9|8.75|8.73|8.82|8.79|8.79|8.62|8.58|8.57|8.56|8.57|8.09|8.15|8.26|8.48|8.7|8.7|8.06|7.92|7.67|7.63|7.64|7.63|7.85|7.91|8|8.12|7.85|8|7.88||||7.75|7.88|7.8|7.34|6.75|6.72|6.84|6.9|7.44|7.45|7.43|7.34|7.5|7.58|6.9|6.91|6.94|7.27||7.16|6.98|6.96
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|11.42|11.82|11.59|11.23|11.83|11.96|11.65|12.25|12.73|12.82|12.37|12.6|12.63|12.84|12.66|12.34|12.73|12.64|12.85|12.63|12.19||||||11.72|11.36|11.01|11.24|11.57|11.96|12.39|12.3|12.02|12.47|12.83|12.63|12.7|12.93|13.34|13.25|13.45|13.32|13.27|13.09|12.44|12.98|13.13|13.34|13.23|13.87|14.46|14.56||14.27|14.11|13.97|13.77|14.13|14.14|14.84|15.08|15.6|15.54|15.82|16.34|16.84|16.32|16.36|16.72|16.7|16.7|16.93|17.1|17.22|17|16.7|16.53|16.6|16.68|16.92|17.06|16.75|16.97|16.66|16.51|16.55|16.87|17.01|16.92|16.99|17.33|17.61|17.15|17.1|16.65|16.78|16.1|16.82|17.09|17.23|17.52|17.7|17.91|18.28|18.19|18.49|18.16|18.16|18.43|18.66|19.05|19.36|18.55|||||||18.35|18.1|17.68|18.05|18.08|18.6|18.55|19.08|19.18|18.97|18.76|18.96|19.03|18.45|17.99|19.42|20.18|20.16|20.45|20.12|20.51|20.35|20.48|20.65|20.49|20.02|21.25|21.19|20.96|21.12|20.98|21.87|22.09|21.47|21.17|21.27|21.94|22.79|22.62|23.53|23.91|23.9|24.19|23.22|22.88|23.79|22.91|22.58|22.88|24.5|25.57|23.72|24.3|24.08|25.4|24.07|26.39|28.78|27.25|24.77|22.52|21.75|20.94|19.96|18.84|18.79|19.27|19.0833|||19.575|19.4667|18.7083|18.0333|18.2833|18.2583|18.3083|17.1583|17.125|17.425|17.2333|17.4583|17.5167|17.65|17.8917|18.1333|18.4083|17.8417|16.65|17.1583|16.6333|16.5333|15.8583|16.15|16.7167|17.4|17.5667|17.4083|18.0083|17.7333|17.9|17.9083|17.875|17.8083|17.3333|17.2917||||16.5083|15.725|15.5417|16.0917|16.2333|16.5667|16.9|17.3583|16.5833|15.8083|15.95|15.775|16.0333|15.5|16.6583|18.125|17.675|17.8583||17.5667|17.6833|16.8083
07043|942795|/equities/resource-wandong|SHANGHAICOMP|12.91|12.61|12.62|12.13|12.12|12.29|12.09|12.3|12.3|12.93|13.03|12.87|12.95|12.6|12.48|12.46|13.25|13.06|13.52|13.2|13.68||||||14.06|15.31|13.92|13.59|12.35|11.23||10.21|9.28|9.63|9.72|9.76|10.03|10.38|10.26|10.18|10.2|10.03|9.87|9.75|9.55|9.94|9.95|10.16|10.08|10.53|10.56|10.22||10.12|10.02|10.23|10.54|10.58|10.62|11.05|11.14|10.71|10.66|10.75|10.59|10.77|10.72|10.6|11.06|10.97|11.31|11.21|11.35|11.34|11.2|11.15|11.05|10.95|11.09|11.18|11.55|11.56|11.51|11.41|11.5|11.58|11.68|11.52|11.58|11.55|11.86|12.1|11.83|12.13|11.98|12.1|11.8|12.15|13.37|13.17|13.21|13.18|13.21|13.6|14.13|13.94|13.9|14.17|14.13|14.23|14.33|14.26|13.99|||||||13.64|13.62|13.31|13.72|13.67|13.99|13.98|13.83|13.8|13.65|13.46|13.7|13.6|13.56|13.31|13.71|14.21|14.28|14.94|15.15|15.03|15.07|15.3|15.31|14.84|14.97|15.24|15.59|15.67|15.66|15.7|16.18|16.14|16.05|15.83|15.74|16.14|16.44|16.76|17.26|17.79|17.25|17.5|17.3|17.03|16.8|16.34|16.26|16.09|17.49|17.53|17.74|17.34|17.13|16.99|18.12|18.87|19.3|18.87|18.72|17.02|16.78|16.32|16.01|15.7|15.69|16.01|15.99|||15.67|16.05|16.24|16.1|16.31|17.42|16.68|16.14|15.56|15.45|15.76|15.87|15.57|15.78|16.01|16.46|16.38|16.97|15.45|15.27|16.45|16.49|15.05|15.27|16.56|15.92|16.11|15.48|15.33|15.95|16.39|15.38|15.12|15.22|15.26|15.1||||14.54|15.13|16.81|17.15|16.03|16.87|17.18|17.2|17.45|16.55|16.12|15.01|14.98|15|15.28|15.45|14.73|14.39||13.75|13.36|13.17
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|116.7684|116.2561|113.6502|107.2413|113.6945|109.8571|103.9409|100.7832|107.0542|116.3547|110.8374|119.7931|120.867|122.2266|122.9507|125.1231|122.9753|129.5369|134.6847|149.6453|151.33||||||166.2709|156.7093|155.1724|152.7093|151.8719|156.7438|157.9852|163.5369|159.6059|154.5812|157.9261|150.2955|154.2512|155.1724|152.064|142.9458|135.2561|133.3202|121.2019|128.0788|141.7734|138.4482|125.862|124.8276|121.1822|126.2561|114.7783|108.867||99.2758|95.4926|96.4532|101.133|100.4581|99.0886|97.6354|95.7635|100.2709|98.5221|100.0985|100|99.1773|99.8719|95.2315|93.9015|91.6699|89.8522|92.7093|89.0689|90.8768|84.7093|84.2315|83.4975|84.8226|84.8916|84.2857|86.8079|88.7192|89.867|90.2414|90.0886|88.6946|92.8867|92.9064|93.4581|93.7438|97.7832|102.2167|95.8571|97.2906|96.0591|96.0591|93.8423|94.8276|96.1379|94.2857|85.7143|85.8374|85.0591|89.1675|91.8177|90.1379|89.468|93.8818|93.399|94.6798|98.9064|97.9704|94.3744|||||||90.9359|91.2167|88.4236|92.7093|93.6207|99.0197|91.4286|88.8325|90.8177|90.1478|87.9556|90.2463|88.8276|88.0886|86.1379|87.1231|96.8029|97.1034|105.3497|104.6847|104.8719|108.7734|107.1576|107.4581|97.6896|97.6798|101.0246|101.4926|104.2118|103.2019|101.0345|107.6601|107.3399|102.4532|105.9113|112.6108|123.0049|125.9113|130.6896|125.6157|128.7192|128.2315|142.1724|129.4138|119.7537|108.867|105.9064|109.6502|103.4482|112.931|106.5517|103.3448|99.0246|108.3744|98.5221|106.463|114.8423|109.4581|99.5074|93.7438|85.2217|84.4827|81.1773|78.867|81.3497|83.2808|81.2808|82.0936|||76.0049|74.0837|77.9803|78.6157|77.9803|81.2561|80.2217|83.2709|75.6995|68.8177|65.5468|71.4286|67.2906|61.1724|55.6108|50.5566|45.9606|41.7832|37.9852|34.532|31.3941|28.5419|25.9458|23.5862|21.4433|19.4926|17.7192|16.1084|14.6453|13.3153|12.1034|11.0049|10.0049|9.0936|8.266|7.5123||||6.8276|6.2069||||||||||||||||||||
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|31.79|32.3|32.18|30.27|30.04|31.01|30.88|30.88|32.59|33.07|32.12|31.67|31.69|32.08|31.71|31.55|32.05|31.88|31.63|31.22|29.88||||||28.72|28.36|27.73|28.05|28.55|29.22|30.5|30.22|30.55|31.74|31.91|32.36|32.2|32.97|34.14|33.88|34.03|33.66|34.05|33.86|31.5|33.11|33.63|35.03|35.57|37.6|38.14|38.08||37.2|36.35|36.34|36.1|37.76|37.15|37.96|37.25|38.76|38.25|37.8|37|38.2|38.63|38.54|39.47|41.01|41.89|42.65|43.7|44.1|44.13|44.65|44.75|44.42|45.42|45.57|46.3|46.03|46.17|46.76|46.98|46.85|46.83|45.72|45.11|45.11|46.5|47.25|45.58|46|45.11|44.95|43.27|44.22|45.32|46.83|46.77|46.23|46.33|47.5|46.86|47.65|46.8|47.55|47.3|48.74|48.71|48.92|48.4|||||||46.84|46.85|46.07|47.57|48.03|49.29|48.86|48.72|49.11|47.27|43.91|44.18|44.86|43|41.95|43.9|46.35|46.43|47|47.1|47.76|47.94|47.95|47.82|47.26|47.89|49.08|48.68|47.49|47.7|48.3|48.88|48.7|47.32|46.98|47.05|47.74|49.13|48.66|49.97|49.2|48.72|50.09|48.3|48.53|49.57|47.95|46.69|47.88|52.62|53.68|54.91|56|55.23|55|60.45|65.82|63.24|62.43|64.37|61.2|60.56|58.39|54.38|54.1|53.19|52.4|51.88|||52.99|53.14|54.64|53.9|52.89|52.79|52.85|51.61|51.51|52.38|52.49|53.61|55.49|55.23|55.57|53.43|54.38|53.9|52.2|50.91|52.31|53.64|50.17|50.4|52.41|54.72|56.3|53|51.44|50.75|51.06|50.21|50.73|50.73|50.15|51.45||||45.8|43.86|45|48.6|50.08|49.64|49|47.96|49.01|48.82|48.42|48.86|49.15|48.17|48.29|50.57|51.95|48.09||46.72|47.95|46.4
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|119.56|116.12|113.15|111.29|114.05|115.98|114.7|110.15|116.1|124.32|122.4|123.78|123.86|124.1|124.21|137.87|125.34|121.46|120.2|127.89|130.02||||||136.01|139.82|127.11|129.64|134.08|133.53|140.89|137.04|135.08|143.2|150|146.99|150.59|146.95|147.47|149.17|140.9|142.45|138.58|131.8|140.8|149|146.14|149.02|153.28|147.58|149|141.64||128.76|124.8|124|125.65|125.9|123.91|123.9|119.6|121.5|118.2|116.5|119.66|115.6|116.2|110.57|111.69|108.28|109.5|108.4|104.23|101.82|102.5|99.37|94.17|92.7|89.7|88.18|95.75|95.65|95.9|93.41|86.48|88.38|91.32|90|86.99|86.3|88.1|91.78|91.7|92.65|94.23|88.49|84.37|83.3|85.93|83.94|84.79|84.54|76.85|79.99|84.16|87.2|82.5|87.25|86.7|86.41|84.31|85.3|85.79|||||||85.15|83.36|80.41|80.6|82|82.61|81.9|81.5|79.5|75.36|70.39|69.96|70|68.59|67.73|68.39|70|71.35|73.5|74.39|74.22|75.1|75.5|71.92|70.15|67.5|70.48|72.9|71.31|72.5|70.4|71.85|70.79|64.94|65.41|59.46|65.39|66.22|62.88|60.16|54.69|54.7|56.09|54.4|55.1|54.59|51|48.97|49.8|51.46|50.75|49.05|48.6|44.25|44.01|45.83|46.77|48.67|48.07|48.35|47.26|45.08|45.1|43.97|43.49|42.65|43.25|43.04|||41.74|42.13|41.6|39.03|39.18|39.62|39.24|37.68|37.48|37.95|37.9|38.56||38.72|38.6|38.63|39.19|38.7|37.15|36.55|36.5|36.6643|35.4643|36.5214|37.7214|39.0857|40.3286|40.4929|39.9714|39.3572|36.6857|36.5929|37.1929|37.3143|37|37.8||||37.1357|35.95|35.7143|33.7143|34.9929|35.5|35.8214|36.4643|35.7143|34.2143|34.05|33.9429|34.0714|33.0786|33.65|35.3714|35.7072|35.4857||34.6143|35.2143|34.05
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.68|5.76|5.88|5.91|5.77|5.72|5.66|5.65|5.63|5.73|5.71|5.74|5.7|5.71|5.68|5.8|5.73|5.79|5.8|5.87|5.44||||||5.46|5.28|5.23|5.17|5.18|5.16|5.28|5.31|5.39|5.4|5.45|5.49|5.51|5.67|5.55|5.51|5.52|5.51|5.59|5.58|5.52|5.45|5.5|5.57|5.59|5.68|5.6|5.63||5.66|5.57|5.56|5.55|5.66|5.62|5.69|5.73|5.78|5.79|5.75|5.73|5.65|5.67|5.67|5.7|5.72|5.77|5.83|5.91|5.97|5.85|5.86|5.8|5.73|5.69|5.73|5.74|5.79|5.78|5.81|5.87|5.87|5.81|5.73|5.79|5.74|5.78|5.72|5.7|5.66|5.62|5.62|5.54|5.58|5.59|5.65|5.72|5.77|5.55|5.53|5.56|5.66|5.74|5.73|5.78|5.83|5.87|5.91|5.86|||||||5.85|5.83|5.84|5.96|6.07|6.12|6.13|6.18|6.19|6.15|6.19|6.16|6.16|6.14|6.14|6.15|6.21|6.21|6.19|6.18|6.2|6.2|6.23|6.22|6.21|6.18|6.22|6.24|6.26|6.25|6.29|6.36|6.4|6.31|6.29|6.3|6.21|6.25|6.2|6.22|6.24|6.28|6.27|6.2|6.2|6.24|6.2|6.22|6.15|6.23|6.28|6.3|6.32|6.2|6.26|6.68|6.9|6.73|6.66|6.9|6.77|6.72|6.88|6.54|6.45|6.3|6.23|6.2|||6.28|6.26|6.32|6.36|6.26|6.23|6.29|6.24|6.35|6.49|6.63|6.57|6.66|6.42|6.37|6.34|6.32|6.31|6.21|6.28|6.2|6.23|6.23|6.12|6.16|6.22|6.28|6.23|6.25|6.27|6.38|6.31|6.36|6.41|6.36|6.4||||6.5|6.35|6.03|6.1|6.11|6.15|6.17|6.18|6.26|6.28|6.25|6.23|6.27|6.21|6.25|6.36|6.39|6.31||6.18|6.24|6.19
07048|100399|/equities/foton-motor|SHANGHAICOMP|4.15|4.11|4.15|4.2|3.94|3.58|3.44|3.39|3.64|3.65|3.64|3.65|3.53|3.76|3.51|3.64|3.73|3.78|3.84|4.09|4.04||||||3.83|3.75|3.41|3.41|3.53|3.34|3.04|2.76|2.58|2.66|2.75|2.82|2.84|2.93|2.96|2.98|2.9|2.85|2.84|2.81|2.86|2.84|2.92|3.03|2.99|2.94|2.95|3.13||3.15|3.14|3.12|3.27|3.25|3.25|3.43|3.31|3.46|3.33|3.22|3.23|3.31|3.27|3.23|3.19|3.33|3.4|3.28|3.36|3.56|3.3|3.36|3.36|3.39|3.39|3.5|3.5|3.61|3.64|3.47|3.52|3.39|3.2|3.16|2.87|2.86|2.94|3.08|3.08|3.31|3.16|3.05|3.13|3.11|3.07|2.99|2.92|2.95|3.01|3.03|3.04|3.12|2.99|3.06|3.18|3.12|3.03|2.75|2.66|||||||2.42|2.45|2.47|2.42|2.42|2.54|2.54|2.64|2.66|2.67|2.61|2.65|2.59|2.65|2.71|2.75|2.64|2.54|2.54|2.58|2.61|2.67|2.61|2.53|2.6|2.61|2.58|2.7|2.86|2.81|3.08|3.22|2.93|3.13|2.95|2.68|2.44|2.54|2.31|2.1|2.03|2.01|2.04|1.99|1.98|1.98|1.95|1.99|1.9|1.95|1.93|1.93|1.92|1.87|1.89|1.95|2.02|2.02|1.99|2.01|1.99|1.97|1.96|1.88|1.84|1.81|1.8|1.79|||1.82|1.84|1.84|1.87|1.88|1.85|1.86|1.83|1.87|1.88|1.88|1.87|1.88|1.9|2.01|1.98|1.8|1.79|1.77|1.79|1.76|1.76|1.74|1.74|1.76|1.76|1.76|1.76|1.78|1.78|1.79|1.79|1.8|1.81|1.8|1.82||||1.8|1.79|1.8|1.83|1.8|1.79|1.82|1.82|1.85|1.85|1.85|1.86|1.88|1.85|1.87|1.91|1.87|1.88||1.86|1.92|1.92
07049|1162056|/equities/beken-corp|SHANGHAICOMP|55.16|56|56|57.5|58|59.2|59.65|60.9|62.07|63.26|63.5|66.3|66.97|67.85|67.1|68.13|69.3|68.65|70.26|72.79|70.46||||||68.5|70.22|66.5|67.51|70.76|74.12|73.43|73.25|73.1|75.38|78.5|78.19|78.02|80.93|84.12|84.01|83.71|84|79.5|82.38|84.43|84.92|79.86|79.46|76.64|79.81|81.18|82.78||85.28|83.08|81.82|82.8|82.21|77.61|73.34|71.36|72.27|70.4|75.79|80|79.41|82.75|78.96|80.1|82.27|81.5|76.4|79.08|78|79.32|74.89|74.91|70.5|70.99|71.15|69.01|71.5|72.45|73.4|74.38|71.44|70.14|71.02|68.45|67.71|71.13|72.28|69.4|64.41|63.25|59.33|53.94|59.93|59.16|60.16|60.5|59.98|61.27|64.39|66.24|67.04|66.52|66.3|66.6|67.16|68.65|69.29|67.05|||||||65.96|66.34|66.02|66.13|66.68|68.47|68.8|70.14|70.25|68.98|67.9|68.42|68.32|67.72|66.67|68.78|72.35|73.29|73.42|72.87|73.86|74.38|73.67|73.44|73.93|73.79|76.71|76.02|75.7|75.9|75.78|78.41|79.07|78.7|75.62|76.41|78.2|81.03|83.26|87.88|79.89|77.7|78.97|75.83|75.5|76.86|73.19|72.59|74.04|77.5|79.22|79.33|79.38|78.09|78.63|84.18|89.82|93.76|91.76|91.56|88.2|87.52|86.9|83.5|84.72|84|80.58|79.75|||81.44|74.04|74.61|73.16|71.94|71.52|72.32|71.15|72.52|73.94|74.68|76.31|||74.17|75.14|75.7|75.67|72.53|73.8|75.96|73.68|70.61|72.89|75.7|78|78.29|76.4|78.99|77.75|78.49|78.25|78.64|78.47|75.29|76.5||||74.19|72.25|70.96|69.81|71.1|77.25|77.65|76.27|76.85|77.23|74|76.12|76|73.8|81.65|89.35|84.62|82.96||81.43|83|79.77
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|50.2|49.49|49.42|48.87|49.8|49.66|49.25|48.92|51.18|55|56.55|58.98|59.8|58.83|65.05|65.1|64.95|64.03|64.5|65.1|64.2||||||61.93|59.81|57.95|59.31|58.46|61|63.09|61.47|60.47|60.28|59.9|60.2|64.17|65.9|66|63.37|62.95|64.85|65.55|67.23|65.33|66.8|64.5|61.61|64.85|65.94|64.22|60.5||58.67|58.56|58.37|57.7|59.17|61.1|62.14|62.43|60.06|60|61.75|60.92|60|59.81|56.54|57.1|58.11|58.71|59.36|60.15|59.34|57.67|58.22|57.86|57.57|57.69|56.98|58.1|58.56|59.76|59.76|60.19|59.15|60.47|61.43|61.2|61.12|63.19|59.98|56.99|57.91|57.43|56.82|55.94|57.71|59.45|59.6|57.61|57.5|62.2|64.03|64.8|62.76|61.53|62.75|62.85|63.37|65.53|64.67|63.4|||||||62.64|62.51|60.6|62.26|63.23|62.42|60.39|60.24|60.02|59.58|60.63|62.76|62.1|62.37|61|60.45|64.1|65.05|69.16|71.35|71.89|71.52|72.66|72.7|77.99|76.44|77.09|80.41|80.19|78.6|79.03|77.1|72.91|72.69|72.7|74.46|73.01|69.1|69.4|71|72.92|72.34|72.3|71.19|71.16|72.56|71.02|69.26|70.02|75.33|75.28|75.99|74.5|75.07|76.52|85.02|81.02|77.92|75.48|76.66|75.18|75.82|72.97|71.94|73.2|72.14|73.36|72.89|||72.37|74.32|75.49|75.95|75.99|77.15|78.36|74.31|75|74.89|77.24|77.04|76.02|78.94|78.87|79.7|78.1|81.09|77.28|74.25|73.9|75.13|74.53|69.61|72.33|73.13|76.95|74.6|70.9|71.99|70.52|69.45|66.6|67.38|68.98|69||||67.38|67.72|65.27|59.34|61.25|61.06|61.44|55.85|55.63|54.85|55.49|55.48|56.8|55|55.18|60.52|60.33|62.8||58.88|61.22|62.8
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|5.59|5.5|5.54|5.47|5.49|5.38|5.32|5.47|5.43|5.5|5.34|5.36|5.36|5.2|5.15|5.22|5.28|5.34|5.33|5.29|5.17||||||5.11|5.14|5.09|5.05|5.11|5.23|5.34|5.32|5.25|5.18|5.23|5.27|5.39|5.31|5.23|5.25|5.25|5.23|5.24|5.12|5.08|5.15|5.15|5.21|5.01|5.07|5.06|5.03||5.07|5.07|5.1|5.27|5.24|5.15|5.01|4.98|5.09|5.16|5.05|5.03|5.04|5.07|5.04|5.09|5.16|5.14|5.18|5.24|5.28|5.23|5.21|5.16|5.16|5.16|5.2|5.29|5.32|5.29|5.22|5.24|5.22|5.24|5.14|5.21|5.27|5.18|5.16|5.1|5.12|5.09|5.1|5.03|5.12|5.2|5.3|5.3|5.38|5.4|5.47|5.43|5.46|5.48|5.57|5.34|5.36|5.38|5.41|5.21|||||||5.14|5.21|5.23|5.33|5.35|5.33|5.34|5.4|5.42|5.38|5.42|5.45|5.45|5.42|5.38|5.51|5.52|5.52|5.57|5.56|5.63|5.73|5.7|5.94|5.87|5.85|5.81|5.71|5.74|5.61|5.6|5.56|5.57|5.52|5.44|5.45|5.49|5.55|5.43|5.54|5.6|5.59|5.54|5.41|5.42|5.43|5.4|5.38|5.41|5.53|5.6|5.64|5.7|5.51|5.56|5.88|5.71|5.71|5.62|5.75|5.57|5.5|5.53|5.29|5.23|5.14|5.12|5.12|||5.12|5.14|5.17|5.22|5.19|5.24|5.15|5.1|5.11|5.05|5.12|5.16|5.15|5.16|5.14|5.15|5.18|5.15|5.1|5.12|5.05|5.02|5.05|5.11|5.65|5.71|5.61|5.67|5.46|5.44|5.5|5.5|5.5|5.53|5.5|5.5||||5.45|5.35|5.36|5.4|5.41|5.48|5.5|5.52|5.58|5.58|5.7|5.44|5.47|5.43|5.42|5.48|5.48|5.45||5.35|5.37|5.34
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|29.79|29.69|29.44|29.58|30.01|30.08|30.18|30.7|31.54|32.68|32.63|33.24|33.92|34.22|34.42|35.08|36.15|37.56|37.5|37.99|37.83||||||38.61|35.99|34.22|31.11|34.57|33.8|36.04|33.92|33.9|33.9|35.61|34.96|35.8|38.02|39.06|37.25|35.35|38.29|36.1|36.65|37.55|38.61|38.7|37.07|37.55|34.74|36.05|35.8||34.22|33.35|33.17|32.69|34.6|33.5|34.32|34.2|34.37|35.25|36.18|36.99|35.89|35.19|34.7|35.7|36.78|38.48|37.6|37.47|37.32|38.33|38.66|38.14|38.6|38.83|39.9|40.08|40.42|40.57|40.29|40.2|40.57|40.3|39.3|38.99|38.77|38.85|39.27|38.39|38.83|37.17|36.49|35.38|34.99|35.13|32.25|31.5|31.3|31.22|32.48|33.93|34.94|34.02|35.69|36.25|36.4|36.88|36.08|34.28|||||||33.04|33.18|33.39|33.9|33.91|34.41|34.94|35.72|35.35|34.5|33.38|35.5|34.64|34.04|33.24|33.42|34.53|35.18|34|34.52|35.25|36.73|37.01|37.81|37.4|37.31|38.96|40.5|39.8|40.5|41.33|42.1|39.05|40.48|36.8|37.25|39.2|38.23|37.43|38.08|37.78|37.06|38.1|38.02|37.47|38.5|36.13|36.84|38|40|38.62|38.21|37.1|37.49|36.45|37.74|39.68|41.54|39.05|38.1|37.98|37.95|34.5|33.64|33.62|33.81|35.2|35.18|||34.65|35.23|35|35.93|34.92|34.86|34.88|32.98|33.85|32.4|32.21|31.85|31.36|29.79|30.6|30.83|28.95|29.41|29.18|27.25|26.98|27.8|26.3|26.48|27|28.08|28.3|26.48|27.65|27.18|27.5|27.68|27.99|27.92|27.95|28.72||||28.01|27.14|24.67|24.51|26.38|26.05|25.99|26.11|27.42|26.1|24.31|24.72|24.39|23.81|24.58|25.3|24.93|25.23||23.35|23.83|23.1
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|17.34|17.95|17.61|17.8|16.18|16.38|15.8|15.48|16.39|17.06|17.7|18.61|18.27|18.28|16.62|15.11|15.59|16.09|15.73|15.13|14.53||||||14.05|13.96|13.25|13.07|14.27|15.31|14.85|14.26|15.18|15.73|16.58|16.45|14.95|15.2|15.98|14.53|13.21|14.05|14.13|14.4|13.63|12.53|13.01|13.52|13.84|13.68|13.99|13.95||13.72|13.57|13.56|13.66|13.96|13.65|13.92|13.77|14.34|14.25|14.14|13.88|13.87|13.82|13.66|14.01|14.02|14.45|14.64|14.88|14.73|15.18|15.1|15.01|15.02|15.45|15.26|15.8|15.47|15.03|14.65|14.95|14.88|15.17|14.8|14.14|14.4|14.38|14.56|14.23|14.33|14.37|14.29|13.52|13.71|14.02|14.06|13.9|13.61|13.61|13.65|13.72|13.91|13.8|13.79|13.86|13.9|14.05|14|13.68|||||||13.39|13.38|13.24|13.45|13.64|14.08|14.04|14.46|14.33|14.18|14.08|14.28|14.28|13.76|13.62|14.28|14.59|14.34|14.58|14.5|14.78|14.94|14.78|14.88|14.6|14.42|14.88|15.05|14.89|15.01|15.78|16.05|16.03|15.91|15.9|16.16|15.93|16.53|18.12|18.38|16.71|15.19|15.68|15.17|15.31|15.64|15.64|14.22|14.75|14.83|14.49|14.63|14.59|13.52|13.79|14.08|14.36|14.5|14.23|14.46|14.23|13.61|13.67|13.13|13.01|12.86|12.62|12.39|||12.72|12.99|12.9|12.78|12.86|12.93|12.7|12.51|12.78|13.02|12.9|12.92|13.27|13.39|13.48|13.29|13.72|13.86|13.98|13.58|13.83|13.54|13.32|13.31|13.03|12.9|12.98|13.11|12.52|12.37|12.19|12.14|12.32|12.33|12.29|12.53||||11.98|11.5|11.43|11.8|11.78|12.06|12.23|12.09|12.31|12.38|12.34|12.23|12.35|12.12|12.2|12.4|12.42|12.1||11.78|11.76|11.61
07054|100663|/equities/black-peony|SHANGHAICOMP|6.76|6.84|6.72|6.66|6.69|6.76|6.4|6.67|6.67|6.55|6.57|6.58|6.51|6.49|6.46|6.76|6.56|6.5|6.47|6.32|6.19||||||5.92|5.89|5.88|5.86|5.88|5.9|6.05|6.1|6.02|6.17|6.23|6.3|6.27|6.45|6.64|6.67|6.7|6.65|6.72|6.62|6.6|6.59|6.69|6.28|6.41|6.65|6.69|6.83||6.79|6.75|6.78|6.7|6.76|6.79|6.9|6.83|6.93|6.85|6.89|6.95|7.03|7.01|6.98|7.22|7.27|7.87|7.84|7.81|7.79|7.82|7.82|7.92|8.01|7.95|8|8.18|7.96|8|8.05|7.99|8|7.87|7.8|7.82|7.83|7.72|7.72|7.65|7.77|7.64|7.7|7.57|7.6|7.77|7.84|7.86|7.68|7.68|7.81|7.81|7.89|7.97|8.12|8.06|8.1|8.17|8.2|8|||||||7.79|7.82|7.8|7.9|7.89|8.11|8.13|8.28|8.36|8.2|8.11|8.15|8.06|8.11|7.95|8.21|8.41|8.31|8.36|8.27|8.47|8.58|8.63|8.68|8.59|8.53|9.03|9.01|9.18|9.01|9.28|9.57|9.68|9.3|9.69|9.39|8.54|8.86|8.8|8.95|8.14|8.23|8.31|8.08|8.06|8.14|7.94|7.87|8.08|8.45|8.63|8.72|8.68|8.3|8.41|8.72|9.03|8.99|8.8|8.65|8.75|8.46|8.58|8.2|8.1|7.92|7.88|7.55|||7.8|7.88|8.06|8.17|8.14|8.09|8.09|7.97|7.98|7.99|8.1|8|7.94|8|7.98|8.2|8.15|8.25|8.09|7.96|8.01|8.13|7.9|7.88|8.17|8.09|8.38|8.5|9.01|8.92|9|8.99|8.91|9.25|9.06|9.61||||9.26|9.35|8.5|9.01|8.35|8.25|8.45|8.57|8.51|8.18|8.09|7.85|7.95|7.96|8.33|8.2|8.25|8.15||7.66|7.9|7.6
07055|100513|/equities/star-material|SHANGHAICOMP|13.64|13.64|13.74|13.29|13.71|14.09|13.89|13.04|13.67|13.6|13.58|14.33|14.16|14.34|14.55|15.05|14.88|14.78|15.29|15.37|14.8||||||13.84|13.6|12.88|13.03|13.08|13.54|13.67|13.25|12.71|12.91|12.72|12.89|12.85|12.8|13.12|12.74|11.58|11.41|11.33|11.36|11.26|11.34|11.07|11.59|11.76|11.71|11.85|11.68||11.51|11.34|11.21|11.3|11.32|11.3|11.88|12.23|12.37|12.37|12.29|12.18|12.21|12.2|12.17|12.41|12.42|12.48|12.43|12.66|12.59|12.65|12.66|13.2|13.39|13.23|13.51|13.55|13.89|14.13|13.28|13.63|13.68|13.4|13.16|13.25|12.84|13.03|12.89|12.71|12.75|12.53|12.61|12.06|12.5|12.77|12.56|12.62|12.42|12.52|12.5|12.9|13|12.9|12.96|13.12|13.14|13.44|13.38|13.1|||||||12.77|13.07|12.75|12.91|12.92|13.2|13.33|13.53|13.67|13.34|13.58|13.54|13.38|13.5|13.3|13.57|14.1|14.03|14.43|14.56|15.05|14.84|15.13|14.89|14.69|14.76|15.03|15.56|15.16|15.03|15.41|15.44|15.83|15.54|15.26|15.43|15.4|16.36|15.88|15.9|15.95|15.34|15.65|14.23|14|13.69|13.15|13.04|13|13.83|13.38|13.51|13.09|12.67|12.81|13.34|13.38|13.58|12.9|13.29|12.9|12.82|12.76|12.43|12.42|12.32|12.22|12.24|||12.06|12.16|12.04|11.98|12.16|12.34|12.31|11.84|11.88|12.16|12.3|12.46|12.03|12.18|11.76|11.78|11.87|11.61|11.31|11.24|11.42|11.49|11.39|11.59|11.9|12.2|12.13|11.98|11.82|11.79|12.16|11.94|12.15|12.11|12.11|12.06||||11.95|11.67|12.08|12.09|12.27|12.26|12.29|12.21|12.85|12.82|12.6|12.72|12.98|12.71|12.66|13.12|12.7|11.88||11.39|11.62|11.62
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|17.72|17.8|17.7|17.67|18.21|18.07|17.77|17.83|18.41|18.76|18.29|18.87|18.51|18.77|18.53|18.02|18.42|18.34|18.89|19.59|19.15||||||19.05|19.26|18.88|18.52|19.59|20.59|21.48|22.04|22.67|23.2|22.98|23.09|24.16|24.77|26.02|25.65|25.72|25.66|25.64|25.58|26.54|27.89|26.18|27.21|28.5|26.99|27.5|28.48||27.68|25.16|24.76|24.8|25.28|24.8|25.48|25.3|27|26.23|26.57|24.7|26.08|26.26|25.95|25.67|25.17|25.86|25.7|26.32|27.34|27.12|27.18|25.97|25.35|24.98|24.7|24.64|25|24.34|23.38|23.28|23.13|23.26|23.24|23.5|24|24.43|25.2|24.08|23.72|23.68|23.6|22.89|23.04|24.93|24.82|24.98|24.9|26.56|27.78|27.56|27.83|27.63|27.99|27.34|27.29|27.94|28.75|27.34|||||||26.73|27.21|27.1|27.29|26.86|27.25|27.67|27.86|28.23|26.41|26.11|26.48|26.7|26.22|26.26|27.02|28.53|28.31|29.96|30.44|29.98|30.07|29.6|30.16|29.15|28.83|29.95|30.25|30.67|29.87|30.68|31.77|32.47|29.52|28.62|28.5|29.3|30.15|30.61|32.71|31.35|31.04|31.93|30.32|29.98|31.12|30.1|30.08|30|32.8|32.63|32.38|33.64|31.22|33.47|35.85|38.7|37.1|37.92|34.47|32.65|29.68|28.04|25.49|23.17|21.47|21.43|21|||22.35|23.05|23.22|23.4|22.39|22.2|22.57|21.91|22.4|22.3|22.9|22.9|22.86|24.32|24.3|24.06|23.65|22.61|20.55|21.4|20.9|20.83|20.07|20.7|21.67|22.55|22.54|21.68|22.76|22.22|22.24|21.46|21.49|20.99|19.89|19.53||||19.25|18.46|18.11|18.05|19.02|20.62|21.28|20.98|20.9|20.59|20.51|20.46|21.13|20.6|21.19|22.22|22.05|22.94||22.22|23.11|21.6
07057|101162|/equities/bohai-ferry|SHANGHAICOMP|9.06|9.13|8.8|8.77|8.57|8.82|8.9|9.58|8.9|8.97|8.75|8.84|8.72|8.88|8.67|8.8|8.86|8.79|8.98|8.87|8.63||||||8.34|8.36|8.39|8.29|8.2|8.24|8.55|8.16|8.45|8.4|8.71|8.87|8.06|8.88|8.69|8.83|8.81|9.25|8.88|8.07|8.36|8.43|7.66|7.95|8.02|8.14|8.55|8.63||8.8|8.8|8.91|8.74|9.13|8.87|8.77|8.54|8.55|8.57|8.75|8.6|8.7|8.67|8.66|8.93|9.18|9.34|9.35|9.55|9.28|9.4|9.48|9.34|9.42|9.58|9.8|9.99|10.15|10.37|10.34|11.26|11.98|11.43|10.39|10.07|9.15|9.77|10.11|9.62|9.82|9.66|9.73|9.49|9.35|9.76|9.86|9.88|9.89|10.05|10.33|10.21|10.5|10.38|10.61|10.8|11.22|11.5|11.45|11.15|||||||10.76|11.09|11.09|11.43|11.36|11.85|11.32|11.76|11.79|11.46|11.6|12.08|11.86|11.9|11.88|12.16|13.26|13.39|14.5|16.06|17.84|17.15|17.6|19.3|18.46|18.9|21|19.39|17.63|16.03|17|15.83|14.39|13.08|14.53|13.21|13.52|12.29|11.17|10.15|9.88|9.25|8.96|8.61|8.68|8.33|7.84|7.62|7.74|8.18|8.2|8.22|8.17|7.98|8.01|8.19|8.3|8.53|8.18|8.16|8.04|8.49|8.49|8.19|8.1|7.92|7.84|7.76|||7.77|7.81|7.74|7.73|7.79|7.76|7.85|7.83|8.09|7.87|7.98|8.05|8.11|8.08|8.06|8.07|8.26|8.19|7.79|7.72|7.9|7.9|7.83|8.03|8.02|7.89|8.01|7.97|8.16|8.35|8.53|8.46|8.58|8.3|8.04|8.15||||7.89|7.58|7.11|7.08|7.18|7.55|7.76|7.76|7.83|7.87|7.85|7.94|7.89|7.82|7.89|8.01|7.98|7.96||7.81|7.87|7.75
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|16.73|16.47|16.26|16.36|16.29|16.37|16.21|16.55|17.22|17.34|16.82|16.57|16.44|16.85|16.78|16.93|16.35|17.1|16.7|16.36|16.3||||||15.63|16.09|15.52|15.69|15.39|15.08|14.68|14.65|14.63|14.69|14.55|14.48|14.48|15.11|15.64|15.55|14.97|15.06|14.58|14.5|14.44|14.23|14.18|14.72|15|15.71|15.51|15.8||15.88|15.69|15.39|15.15|15.57|15.2|15.53|15.44|16|16.07|16.05|16.02|16.51|16.42|16.52|16.75|17.03|17.19|17.6|17.73|17.8|17.62|17.8|17.61|17.9|17.98|18.62|18.06|17.88|17.59|17.14|17.07|17.09|17.04|17.16|17.36|17.6|17.59|17.29|17.1|17.21|17.12|17.3|16.76|17.1|17.9|18.17|18.2|18.33|18.02|17.68|18.11|18.28|18.08|18.25|18.25|18.29|18.25|18.33|18.29|||||||17.75|17.71|17.2|17.51|17.55|18.07|17.88|18.2|18.1|17.79|17.54|17.66|17.83|17.57|17.3|17.98|19.52|19.53|19.8|19.74|19.95|19.97|19.48|19.41|19.49|19.84|19.95|19.78|19.6|19.75|19.88|20.14|19.68|19.29|19.14|19.24|19.54|20.24|20.3|21.02|20.54|20.39|20.52|20.42|20.9|20.7|20.94|19.55|20.84|20.81|20.91|20|20.36|18.51|18.38|19.17|19.92|18.95|18.52|19.23|18.63|18.61|18.83|18.41|18.42|18.28|17.75|17.27|||17.38|17.28|17.47|17.28|17|17|16.97|16.65|16.7|16.9|17.25|17.56|17.48|17.01|16.7|16.73|16.48|16.31|16.04|16.04|16.08|16.11|16.06|15.81|16.3|16.25|16.55|15.8|15.79|15.72|15.89|16.12|16.31|16.26|15.95|16.26||||15.85|14.92|14.77|15.49|15.49|16.18|15.75|16.12|15.51|15.32|15.38|15.47|15.56|14.94|15.23|15.74|15.76|16.13||15.7|16.02|14.56
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|11.99|12|11.98|11.91|12.04|12.31|11.92|12.32|12.89|13.28|13.35|13.41|13.19|13.17|12.51|12.44|12.76|12.63|12.57|12.65|11.5||||||10.81|10.65|10.54|10.26|10.44|10.27|10.53|10.76|11.02|10.85|11.03|11.18|11.03|11.4|11.82|11.65|11.79|12|11.71|11.66|11.35|11.64|11.56|11.79|11.55|12.13|12.67|12.55||12.56|12.26|12.23|11.91|12.25|12.1|12.61|12.82|13.62|13.45|13.69|13.25|13.53|13.73|13.61|13.8|14.47|15.15|14.98|14.99|14.72|14.92|14.7|13.36|13.23|13.5|13.65|13.68|13.73|13.92|13.98|13.8|13.71|13.89|13.77|13.65|13.62|13.84|14.89|14.52|14.91|14.88|14.67|14.46|14.66|14.8|15.14|15.26|15.42|15.61|15.91|15.91|15.9|15.64|15.8|15.53|15.78|15.35|15.1|13.99|||||||13.6|13.76|13.65|13.66|13.6|13.95|13.98|14.2|14.11|13.88|13.61|13.89|14.13|14.1|14.48|16.09|16.09|16.14|15.7|15.53|16|16.07|15.9|15.62|15.47|15.21|16.18|15.9|15.68|15.47|15.81|15.87|15.92|14.96|14.65|14.77|14.68|15.32|15.07|15.93|15.64|15.45|15.95|15.95|15.6|14.75|14.44|14.25|14.1|14.85|15.27|15.4|15.47|14.77|15.03|15.23|15.83|16.47|16.09|16.25|15.45|15.41|15.3|14.82|15.01|14.64|14.77|14.7|||14|13.47|13.6|13.41|13.38|13.29|13.33|13.03|13.15|13.44|13.28|13.52|13.62|13.65|13.83|13.6286|13.6786|13.2714|12.5143|12.6214|12.7357|12.7214|12.3857|12.4714|12.6929|13.3429|13.7143|13.3429|13.5786|13.6071|13.8429|13.1429|13.1643|13.2786|13.1429|13.3071||||13.0143|12.5357|12.0714|12.4071|12.3786|12.9071|13.2786|13.15|13.2286|13.0071|13.0643|12.9857|13.1214|12.7143|12.75|13.3|13.2357|13.1071||12.7286|12.8786|12.3143
07060|100738|/equities/bright-dairy|SHANGHAICOMP|17.15|16.7|16.77|16.46|16.78|16.81|16.41|16.37|16.98|17.74|17.71|17.91|17.87|18.09|17.91|17.6|17.91|18.1|18.8|19.74|18.02||||||18.56|18.66|18.24|17.75|17.94|18.06|18.35|17.92|18.54|18.77|19.38|19.82|20.26|20.43|20.18|19.38|19.65|19.23|18.48|18.79|19|18.06|18.06|17.66|18.5|18.7|18.43|16.75||16.26|16.74|16.61|17.3|16.51|16.92|17.36|17.09|16.55|16.6|16.7|16.75|16.09|15.98|14.92|15.26|15.25|15.6|15.57|15.56|15.34|15.3|14.99|14.78|15.02|14.9|15.03|15.44|15.59|15.57|15.39|15.39|15.37|15.54|15.52|15.97|15.91|15.95|16.14|16.13|16.15|16.1|15.94|15.35|15.5|16.77|16.86|16.62|16.6|16.95|17.44|17.7|17.73|17.08|17.55|17.62|17.71|17.66|17.63|17.38|||||||16.73|16.53|16.7|16.86|17.08|16.81|16.76|16.68|17.05|16.86|16.85|17.39|17.07|17.73|17.5|17.62|18.44|18.92|20.05|20.9|21.5|21.21|21.77|21.45|19.5|19.4|20.23|21.9|20.28|18.62|19.05|19.55|19.36|19.13|18.89|18.9|19.61|20.3|20.25|20.31|21.03|19.7|19.06|18.86|18.75|18.48|17.48|16.18|16.65|17.22|17.4|16.12|15.24|15.03|15.27|16.63|15.83|16.4|15.76|15.69|15.49|15.61|15.59|15.14|15.33|15.39|14.86|14.65|||14.69|15.06|14.77|15.05|14.97|15.19|14.98|14.68|14.86|15.04|15.77|15.65|15.56|15.68|15.89|15.85|15.73|16.56|15.78|15.18|16.05|15.94|15.13|13.9|13.92|14.16|14.42|14.29|13.33|13.63|13.67|12.63|12.66|12.7|12.42|12.18||||12.32|12.52|13.01|12.84|12.86|12.85|12.65|12.24|12.33|11.72|11.47|11.62|11.78|11.69|11.6|11.7|11.61|11.69||11.19|11.08|11.15
07061|102960|/equities/haibo|SHANGHAICOMP|2.46|2.48|2.5|2.47|2.46|2.43|2.39|2.44|2.44|2.48|2.47|2.48|2.46|2.49|2.46|2.48|2.43|2.42|2.44|2.39|2.33||||||2.28|2.29|2.29|2.28|2.27|2.29|2.34|2.32|2.33|2.39|2.39|2.4|2.42|2.49|2.55|2.55|2.57|2.47|2.45|2.41|2.37|2.43|2.42|2.46|2.46|2.51|2.51|2.54||2.55|2.52|2.52|2.51|2.54|2.51|2.58|2.57|2.63|2.6|2.62|2.62|2.61|2.59|2.56|2.64|2.64|2.68|2.7|2.74|2.77|2.76|2.74|2.73|2.72|2.7|2.7|2.73|2.73|2.69|2.7|2.71|2.71|2.69|2.65|2.68|2.67|2.66|2.67|2.65|2.65|2.63|2.65|2.61|2.62|2.67|2.69|2.74|2.75|2.77|2.8|2.81|2.82|2.84|2.83|2.83|2.82|2.84|2.85|2.82|||||||2.77|2.81|2.8|2.8|2.83|2.9|2.9|2.93|2.93|2.91|2.91|2.92|2.92|2.94|2.96|3.03|3.01|2.96|2.94|2.95|2.96|2.96|2.95|3.02|3.03|2.97|2.99|2.98|2.98|2.96|2.99|3.01|3.02|2.97|2.96|2.94|2.94|2.98|2.95|2.98|3|3.04|3.01|2.97|2.93|2.94|2.91|2.91|2.95|3.05|3.09|3.13|3.09|3|3.04|3.13|3.25|3.22|3.15|3.21|3.19|3.15|3.22|3.02|2.96|2.88|2.81|2.8|||2.9|2.9|2.92|2.91|2.9|2.89|2.9|2.88|2.91|2.93|2.93|2.92|2.94|2.93|2.95|2.95|2.97|2.93|2.9|2.89|2.87|2.88|2.87|2.84|2.88|2.86|2.88|2.9|2.86|2.86|2.9|2.91|2.93|2.92|2.91|2.93||||2.94|3.02|2.97|3.02|3.02|3.04|3.05|3.04|3.08|3.07|3.06|3.04|3.07|3.04|3.1|3.1|3.12|3.07||3.02|3.05|3.01
07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.32|4.29|4.42|4.38|4.31|4.3|4.26|4.36|4.38|4.47|4.59|4.59|4.42|4.4|4.28|4.33|4.45|4.37|4.48|4.43|4.32||||||3.93|3.91|3.82|3.8|3.77|3.8|3.83|3.76|3.74|3.82|3.87|3.91|3.91|3.95|4.07|4.04|4.06|4.08|4.05|4.02|3.99|3.96|3.94|3.96|3.94|4.07|4.07|4.07||4|3.98|4.04|4.03|3.93|3.9|3.91|3.96|3.9|3.91|3.92|3.96|4.04|4.03|4.06|4|3.99|4.1|4.2|4.19|4.08|4.05|4.05|4.04|4.1|4.12|4.12|4.27|4.3|4.38|4.38|4.45|4.51|4.29|3.92|4|3.99|4.09|4.2|4.09|4.19|4.08|4.18|4.08|4.06|4.33|4.34|4.44|4.53|4.93|5|5.23|4.75|5|5.43|4.94|4.49|4.08|3.83|3.73|||||||3.68|3.69|3.69|3.69|3.7|3.74|3.73|3.77|3.75|3.71|3.73|3.73|3.73|3.74|3.71|3.84|3.82|3.77|3.8|3.78|3.81|3.84|3.85|3.87|3.88|3.8|3.81|3.85|3.85|3.83|3.89|3.89|3.9|3.86|3.8|3.76|3.81|3.85|3.79|3.8|3.85|3.79|3.83|3.76|3.74|3.71|3.64|3.6|3.61|3.78|3.68|3.68|3.66|3.55|3.56|3.64|3.76|3.79|3.72|3.74|3.72|3.68|3.7|3.56|3.62|3.41|3.37|3.35|||3.44|3.47|3.51|3.65|3.63|3.61|3.57|3.47|3.43|3.45|3.45|3.48|3.46|3.46|3.48|3.5|3.47|3.47|3.44|3.4|3.35|3.33|3.3|3.28|3.36|3.39|3.41|3.4|3.43|3.37|3.39|3.4|3.38|3.39|3.35|3.36||||3.34|3.29|3.29|3.37|3.38|3.39|3.39|3.39|3.4|3.4|3.4|3.42|3.46|3.4|3.45|3.52|3.52|3.48||3.41|3.43|3.4
07063|100479|/equities/capital-tour|SHANGHAICOMP|27.56|27.7|28.34|27.08|25.72|25.51|24.37|24|22.81|23.8|24.78|26.32|26.05|24.85|23.7|25.24|24.99|24.23|24.15|24.85|25.38||||||24.49|24.8|24.67|23.1|22.95|23.1|22.49|21.95|21.74|21.02|21.02|21.21|20.55|19.43|19.19|20.62|20.61|19.98|20.27|20.19|20.05|20.92|20.99|21.15|20.69|20.4|20.91|21.62||21.22|20.17|20.26|19.94|20.92|21.3|21.49|21.55|22.97|23.67|24.13|25.44|24|24.35|23.38|24.02|24.01|24.65|24.75|24.9|24.7|24.6|24|23.27|23.84|23.46|23.84|24.54|23.77|24.57|24.23|24.67|23.27|22|21.21|21.16|20.68|20.88|19.69|19.07|18.86|18.96|18.82|17.98|17.32|16.86|16.9|16.6|16.66|16.74|16.41|16.15|15.8|16.05|15.92|15.99|16.2|16.78|17.36|17.24|||||||17.75|17.93|17.46|17.6|17.79|18.38|18.8|19.65|20.16|20|19.97|19.97|18.71|18.03|17.94|17.88|18.65|18.59|18.4|18.61|19.18|19.54|19.27|18.48|18.21|18.35|19.16|19.39|19.29|18.94|19.38|19.76|19.17|19.21|19.58|19.87|19.59|19.19|18.43|18.06|18.04|18.16|17.9|17.67|17.51|18.18|18.2|18.5|18.63|20.7|21.35|19.8|19.34|18.11|18.56|18.86|18.22|18.23|18.16|18.1|17.25|17.46|17.26|16.61|16.04|15.49|15.37|15.06|||15.63|15.81|15.8|15.75|15.41|15.39|15.85|15.8|17.25|16.61|17.28|16.88|17.01|16.28|16.21|16.15|16.11|17.26|16.58|16.08|16.06|15.2|14.84|15.35|15.95|15.57|15.55|15.14|15.13|15.26|15.48|15.47|15.66|15.74|15.75|16||||16.36|14.87|14.35|14.58|14.94|14.91|15.02|14.48|14.48|14.69|13.96|14.07|14.17|13.95|14.36|14.37|14.31|14.05||13.43|13.44|13.22
07064|100622|/equities/butone-info|SHANGHAICOMP|19.6|19.85|19.26|19.1|19.15|18.78|18.02|18.55|19.1|19.29|19.01|18.96|18.9|19.09|18.75|18.07|18.42|18.04|18.4|18.03|17.7||||||16.95|16.9|16.51|16.97|17.19|17.33|17.95|18.23|17.78|17.95|17.93|17.46|17.5|17.95|18.2|18.42|18.25|18.02|17.76|17.21|17.02|17.58|17.45|18.37|18.53|19.66|20.09|20.41||20.4|20.14|19.85|19.72|20.28|19.88|20.38|20.36|20.98|20.88|21.19|21.13|21.8|21.85|21.9|22.35|22.6|23|23.06|23.3|23.43|23.39|23.33|23.15|23|23.1|23|23.22|23.38|23.24|23.41|23.3|23.15|23.24|23.03|23.06|23.15|23.45|23.77|23.3|23.74|23.7|23.88|23.03|23.56|24.21|24.05|23.72|24.02|24.16|24.2|24.51|24.75|24.87|24.69|24.54|24.47|24.72|24.6|24.15|||||||23.45|23.7|23.65|24.28|24.3|24.78|24.69|24.95|25.06|24.95|25.94|26.46|26.35|24.66|24.5|25.53|25.99|25.58|25.84|25.73|26.1|25.8|26.15|25.99|26|25.29|26.4|25.83|25.83|25.66|26.3|26.33|26.64|25.11|25.11|25.11|25.3|26.22|26.92|26.4|25.68|25.5|25.83|24.74|24.56|25.18|24.72|24.45|24.38|25.3|25.77|25.78|26.5|25.74|25.29|26.63|28.31|29.64|27.43|24.94|24.63|24.32|24.32|23.77|23.22|23.16|22.81|22.39|||22.86|22.98|23.17|23.01|23.05|23.17|23.14|22.72|22.55|22.79|22.98|23.25|23.14|23.51|23.7|23.4|23.74|23.62|23.26|22.8|23|22.83|22.56|22.66|22.7|22.98|22.84|22.75|23.08|22.93|23.1|22.92|23.06|23.25|22.82|22.95||||22.04|21.44|21.35|22.56|23.05|23.81|24.14|24.03|24.16|24.02|24.09|24.29|24.57|24.41|24.9|25.04|24.76|24.58||24.02|23.9|23.42
07065|100826|/equities/irico-display|SHANGHAICOMP|11.4|11.37|10.34|9.85|8.95|8.79|9.02|8.9|9.08|8.53|8.85|9.15|8.86|8.33|8.48|8.38|8.26|8.16|8.28|7.99|7.71||||||7.01|7.01|6.89|6.55|7.19|7.81|8.32|7.97|7.47|8.3|8.19|8.89|8.08|7.85|7.39|7.09|7|7.28|7.93|7.65|7.5|6.82|6.2|6|5.95|6.22|6.8|6.57||6.66|6.93|6.3|6.05|6.04|6.2|5.92|5.79|6.21|6.4|6.89|6.26|5.98|6.63|6.3|6.26|6.6|6.5|6.97|7.74|8.6|7.82|7.11|6.46|5.87|5.34|4.85|4.41|4.45|4.44|4.4|4.45|4.25|4.29|4.23|4.25|4.23|4.4|4.3|4.24|4.22|4.18|4.21|4.17|4.05|4.11|4.17|4.17|4.2|4.17|4.18|4.19|4.13|4.07|4.08|4.12|4.19|4.22|4.26|4.18|||||||4.06|4.06|4.01|4.01|4.12|4.29|4.29|4.35|4.37|4.35|4.38|4.38|4.41|4.45|4.4|4.38|4.43|4.4|4.51|4.56|4.52|4.49|4.52|4.53|4.59|4.58|4.77|4.86|4.76|4.78|4.82|5.01|5|4.85|4.8|4.71|4.68|4.87|4.92|4.99|4.92|4.79|4.86|4.71|4.67|4.76|4.62|4.55|4.55|4.9|4.94|5.04|4.58|4.44|4.5|4.8|4.99|5.08|4.82|5.04|4.93|4.86|4.77|4.53|4.51|4.46|4.56|4.53|||4.46|4.54|4.37|4.49|4.55|4.37|4.32|4.26|4.42|4.58|4.87|4.66|4.65|4.23|4.36|4.45|4.4|4|3.91|3.83|3.83|3.9|3.8|3.77|3.85|3.99|4.03|3.99|4.13|4.09|4.08|4.1|4.1|4.06|4.02|4.17||||4.11|3.74|3.6|3.64|3.66|3.85|3.85|3.84|3.91|3.93|3.92|3.97|4.02|3.96|4.04|4.16|4.09|4.05||3.92|3.97|3.86
07066|1054840|/equities/caitong-securities|SHANGHAICOMP|10.8393|10.9443|10.9061|10.8679|11.1735|11.2499|11.0971|10.6769|11.164|11.3454|10.9634|11.0876|10.6674|10.782|10.7247|11.0398|10.9348|10.8679|10.9252|11.164|10.6865||||||10.6483|10.7724|9.7888|9.7888|10.0657|10.4955|10.3713|10.3331|10.4668|10.505|10.4955|10.3904|10.6483|10.8775|11.1162|10.9921|11.0876|11.2308|11.2499|11.4123|11.3645|11.8611|11.46|11.9375|11.8802|11.842|11.928|12.0044||12.0808|11.6701|11.4791|11.1544|11.4696|11.3263|11.651|11.5746|12.31|12.2622|12.3004|12.0521|12.0617|12.0235|11.9853|12.119|12.4246|13.1504|12.5869|12.8639|13.0835|13.0358|13.0167|12.692|12.5965|12.31|12.2336|12.4628|12.4819|12.1763|12.1285|12.2718|12.2527|12.3004|12.2336|12.1858|12.31|12.5965|12.7302|12.31|12.1763|12.0903|12.3386|12.0235|12.2622|12.8352|12.8639|12.6347|12.6442|12.6538|13.0453|12.5201|12.6442|12.5678|13.5992|13.5515|13.6374|13.9812|14.2391|13.7329|||||||13.6565|13.943|13.7902|14.0958|13.7711|13.7807|13.8953|13.7616|13.6661|12.883|12.6824|12.8161|12.797|12.8448|12.3577|12.6442|13.1408|12.9689|13.4846|13.7425|13.8857|13.9621|13.9048|14.0194|13.7234|14.134|14.0385|14.2295|14.4587|14.3919|14.9649|14.9744|15.366|14.7548|14.1245|14.1913|13.7998|14.2868|14.3155|15.1081|14.7643|14.6115|15.3946|15.9867|14.5351|13.8189|12.5583|12.1285|12.4628|13.8475|13.1695|12.3959|12.224|11.5651|11.9566|12.6251|13.5324|13.179|13.1695|13.7807|13.3032|12.0903|12.7015|11.6797|10.9825|10.314|9.7888|9.636|||10.1135|10.3045|10.1135|10.0275|9.741|9.6742|9.6073|9.4641|9.55|9.6073|9.6646|9.8174|9.7028|9.8938|9.6455|9.5596|9.8079|9.9607|9.4927|9.4736|8.7192|8.8529|8.7574|8.7096|8.8911|9.0343|9.0725|8.9961|9.1203|9.1298|9.2253|9.2349|9.1776|9.3017|9.1107|9.1585||||9.1203|8.8624|8.8242|8.7478|8.8242|9.0916|9.2158|9.1967|9.359|9.3495|9.3781|9.3113|9.4545|9.2253|9.4641|9.9511|9.827|9.8652||9.6073|9.7888|9.6073
07067|101071|/equities/camel-group|SHANGHAICOMP|11.58|11.26|11.57|11.5|11.59|11.69|10.63|10.78|11.2|10.8|10.15|10.39|10.44|10.33|9.9|9.75|10.09|10.2|10.36|10.56|10.3||||||10.13|10.16|10.17|9.72|9.97|9.52|9.65|9.25|8.88|9.34|9.49|9.71|10.26|10.33|10|9.83|9.66|10.08|10.14|10.14|10.78|11.13|11.26|11.06|10.29|9.75|9.98|9.7||9.35|9.43|9.02|9.65|9.62|9.41|9.57|8.88|9.36|9.28|9.15|9.09|9.08|8.94|8.71|8.91|9.04|9.41|9.08|9.08|9.08|9.38|9.25|8.41|8.7|8.67|8.83|8.9|8.73|8.57|8.3|8.28|8.27|8.37|8.2|8.18|8.28|8.67|8.95|8.63|8.73|8.7|8.54|8.51|8.27|8.5|8.49|8.59|8.4|8.32|8.61|8.32|8.37|8.1|8.19|8.2|8.27|8.18|8.19|7.93|||||||7.65|7.57|7.51|7.57|7.55|7.85|7.83|8.03|8.14|8.07|8.02|7.89|7.85|7.75|7.69|7.8|7.9|7.87|7.98|8.06|8.3|8.22|8.19|8.28|8.26|8.26|8.79|8.77|9.06|8.39|8.01|7.98|7.69|7.62|7.42|7.39|7.46|7.64|7.56|7.81|7.67|7.72|7.71|7.5|7.51|7.61|7.54|7.44|7.36|7.57|7.61|7.7|7.67|7.39|7.29|7.55|7.76|7.95|7.7154|7.9077|7.7|7.5385|7.5385|7.1923|7.1385|7.0462|6.9846|6.9154|||7.0538|7.0077|7.0846|7.0615|6.9923|7|6.9923|6.9231|7|7|7.0077|7.0308|6.9923|7.1|7.1846|7.0538|7.0769|7.1|6.9692|6.9385|6.9462|6.8538|6.7308|6.7923|6.9846|6.9538|7|6.9154|7|7.0231|7.0538|7.1923|6.9231|6.9308|6.8769|6.9615||||6.9385|6.7462|6.6769|6.4538|6.5538|6.6615|6.6692|6.6154|6.7462|6.7385|6.8231|6.7154|6.7538|6.6462|6.7154|6.7231|6.7462|6.7462||6.5|6.6231|6.4846
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|12.97|12.75|12.62|13.14|13|13.31|12.6|12.43|12.82|13.18|13.73|14.83|15.01|16.68|15.38|13.98|14.84|14.94|13.96|13.94|13.75||||||12.5|11.78|10.75|9.88|9.99|10.04|10.6|9.64|9.38|8.53|8.95|8.25|8.16|8.33|8.12|8.12|8.24|8.28|8.2|8.09|8.03|8.23|8.28|8.6|8.71|9.03|9.28|9.21||9.09|8.95|9.21|8.61|8.87|8.85|9.08|9.09|9.39|9.18|9.08|9.12|9.1|9.19|9.13|9.31|9.37|9.68|9.51|9.81|9.9|10.01|10.03|9.86|9.96|10.02|10.25|10.63|10.68|10.58|10.95|10.89|10.45|10.48|9.82|9.77|9.71|9.63|9.54|9.31|9.42|9.34|9.42|9.05|9.42|9.82|9.86|9.7|9.44|9.85|10.06|10.07|10.28|10.38|10.16|10.17|10.14|10.55|10.39|10.19|||||||10.01|10.11|9.81|10.18|10.38|11.17|11.1|11.37|11.62|11.26|11.8|11.51|11.9|12.8|12.04|12.49|12.78|12.12|12.83|12.3|11.9|11.16|11.07|11.01|11.17|11.13|11.84|12.36|12|12.23|12.31|12.66|12.65|11.5|11.25|10.94|11.23|11.12|11.57|11.5|12.05|12.12|11.77|11.78|11.05|10.5|10.21|9.28|9.12|9.55|9.78|10|10.06|9.57|9.57|9.9|10.14|10.35|9.41|9.7|9.6|9.42|9.4|8.85|8.68|8.42|8.45|8.39|||8.48|8.49|8.68|8.69|8.61|8.61|8.62|8.38|8.5|8.63|8.9|8.91|9|8.18|8.33|8.35|8.55|8.35|8.13|8.08|8.17|8.13|7.98|8.07|8.4|8.61|8.73|8.82|8.93|9.02|8.75|8.3|8.51|8.49|7.72|7.76||||7.64|7.51|7.64|8.01|8.2|8.15|8.13|8|8.11|8.09|8.1|8.17|8.33|8.26|8.31|8.53|8.62|8.49||8.19|8.31|8.16
07069|1052655|/equities/cashway-tech|SHANGHAICOMP|5.1538|5.1692|5.1615|5.0769|5.0846|5.0462|4.9615|5.1154|5.2154|5.2615|5.2077|5.2154|5.1923|5.2308|5.0923|5.0846|5.1308|5.1|5.1692|5.1308|4.9846||||||4.7846|4.7385|4.6769|4.6462|4.7308|4.8923|5.0308|5.0769|4.9769|5.2231|5.2231|5.1769|5.2077|5.3077|5.5|5.4769|5.5385|5.5|5.4692|5.4615|5.3923|5.3462|5.2|5.2923|5.1846|5.3538|5.4846|5.5308||5.5462|5.4308|5.4154|5.2538|5.2385|5.2385|5.4462|5.5615|5.5231|5.5154|5.5692|5.4692|5.6154|5.6077|5.5923|5.8923|5.9231|6.1231|6.0923|6.1615|6.1846|6.2154|6.2077|6.0615|5.9769|5.9769|6.0154|6.0462|6.1154|6.0154|5.9462|5.8923|5.8308|5.9538|5.9769|5.9|5.9|6.0538|6.2154|6.0308|6.1|6|6.1154|5.8769|6.1462|6.3308|6.2|6.3231|6.3462|6.4077|6.4769|6.5077|6.6231|6.5308|6.5923|6.5|6.6077|6.7846|6.8462|6.5846|||||||6.4231|6.4308|6.4|6.5538|6.6385|6.8615|6.9923|7.0923|7.0308|6.8231|6.8462|7.0231|6.9615|6.9538|6.8692|7.2154|7.5769|7.7846|7.9462|7.9077|8.5308|8.5077|8.5154|8.2385|7.8308|7.9846|8.3231|8.1077|7.9769|8.1692|7.7385|8.0462|8.0692|7.7|7.5077|7.5692|7.6231|8.0538|8.1154|8.4231|8.1692|8.2462|7.9308|7.8462|7.9846|8.3462|8.1385|7.9231|7.7308|8.4846|8.3538|7.5923|7.5923|7.3077|7.4615|7.6615|8.1231|8.1538|8.0231|8.2692|8.1|7.6385|7.8615|7.2923|7.2154|7.0154|7.1769|6.5231|||6.7692|6.9692|6.8385|6.6385|6.4615|6.6846|6.6154|6.4462|6.4462|6.4308|6.4|6.4923|6.4538|6.4846|6.4462|6.4385|6.3538|6.2|5.8692|6.0231|5.9846|6.1923|6.0769|6.1615|6.4615|6.6231|6.4923|6.2077|6.5|6.4154|6.4462|6.1231|6.2308|6.1923|6.0538|6.1846||||6.0538|5.8538|5.7538|6.2846|6.9846|6.5231|5.9308|5.7692|5.6846|5.5923|5.7308|5.4769|5.5|5.3769|5.4846|5.6846|5.5692|5.4923||5.2846|5.3308|5.2
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|5.37|5.38|5.49|5.38|5.33|5.24|5.1|5.3|5.29|5.31|5.28|5.28|5.19|5.27|5.18|5.25|5.27|5.28|5.34|5.24|5.14||||||4.99|4.99|5.01|4.86|4.79|4.89|5|4.96|4.81|4.97|4.97|5.01|4.97|5.05|5.17|5.18|5.27|5.32|5.34|5.23|5.12|5.05|4.93|5.13|5.08|5.25|5.29|5.22||5.21|5.22|5.29|5.22|5.3|5.3|5.6|5.7|5.85|5.9|5.82|5.73|5.81|5.87|5.9|5.94|5.92|6.05|6.07|6.09|6.15|6.26|6.1|6.1|6.19|6.22|6.15|6.18|6.24|6.05|6.05|6.07|6.04|6.07|5.89|5.98|5.98|6.05|6.06|5.93|5.98|5.95|5.88|5.81|5.86|6.07|6.1|6.05|6.06|6.15|6.2|6.22|6.29|6.2|6.25|6.24|6.34|6.33|6.36|6.22|||||||6.17|6.17|6.15|6.42|6.36|6.7|6.89|6.61|6.63|6.6|6.54|6.59|6.66|6.56|6.61|6.85|6.65|6.56|6.61|6.68|6.69|6.61|6.72|6.79|6.74|6.74|6.92|7.01|6.98|6.96|6.97|6.96|7.06|6.77|6.77|6.89|6.85|6.97|6.84|6.92|6.93|7.01|7.09|6.9|6.87|6.9|6.74|6.68|6.74|7.03|7.12|7.18|7.04|6.76|6.87|7.15|7.3|7.29|7.15|7.24|7.09|6.91|7.15|6.85|6.66|6.36|6.38|6.35|||6.48|6.56|6.43|6.3|6.26|6.27|6.23|6.13|6.23|6.15|6.23|6.33|6.24|6.3|6.22|6.24|6.38|6.3|6.05|6.07|6.09|6.13|5.98|6.01|6.04|6.18|6.18|6.07|6.05|6.1|6.13|6.22|6.16|6.14|6.09|5.99||||5.82|5.59|5.64|5.81|5.72|5.81|5.91|5.84|5.88|5.88|5.86|5.86|5.94|5.87|5.95|6.07|6.07|6.12||5.92|5.93|5.88
07071|942820|/equities/cecep-w-p|SHANGHAICOMP|3.93|4|4.24|3.96|3.84|3.63|3.51|3.6|3.88|3.65|3.79|3.75|3.68|3.56|3.53|3.4|3.6|3.7|3.43|3.36|3.3||||||3.23|3.31|3.13|3.25|3.61|3.73|3.9|3.88|3.53|3.76|3.82|3.63|3.75|3.44|3.39|3.36|3.37|3.55|3.57|3.45|3.68|3.66|3.74|4|4.1|4.04|3.67|3.77||3.43|3.24|3.22|3.58|3.41|3.1|3.08|2.8|2.89|2.8|2.77|2.76|2.74|2.76|2.71|2.74|2.73|2.79|2.78|2.81|2.83|2.9|2.87|2.86|2.91|2.96|2.81|2.79|2.81|2.76|2.76|2.79|2.74|2.8|2.75|2.76|2.78|2.81|2.87|2.83|2.83|2.8|2.83|2.74|2.71|2.8|2.81|2.8|2.79|2.8|2.88|2.86|2.94|2.91|2.99|3|3.1|3.01|2.98|2.96|||||||2.77|2.68|2.68|2.7|2.74|2.87|2.83|2.9|2.88|2.84|2.93|2.95|3.04|3.05|2.87|3.11|2.96|2.69|2.79|2.83|2.79|2.82|2.84|2.87|2.85|2.82|2.88|2.94|2.92|2.98|3.03|3.09|3.05|2.98|2.95|2.95|3.07|3.2|3.15|3.13|3.27|3.49|3.39|3.09|2.81|2.55|2.46|2.45|2.49|2.57|2.54|2.57|2.52|2.39|2.43|2.53|2.57|2.6|2.53|2.66|2.57|2.34|2.37|2.24|2.17|2.13|2.12|2.11|||2.13|2.12|2.19|2.19|2.18|2.15|2.14|2.12|2.13|2.13|2.14|2.15|2.15|2.15|2.16|2.17|2.18|2.18|2.14|2.14|2.16|2.18|2.18|2.16|2.19|2.17|2.19|2.18|2.19|2.18|2.23|2.22|2.23|2.25|2.23|2.24||||2.23|2.19|2.19|2.22|2.19|2.21|2.21|2.19|2.23|2.23|2.26|2.18|2.19|2.16|2.17|2.21|2.21|2.2||2.17|2.19|2.16
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|15.98|14.53|15.88|14.44|14.68|15.4|14|12.73|11.57|10.52|9.56|9.11|8.9|9.28|9.25|8.75|8.66|8.59|8.65|8.59|8.45||||||8.4|8.12|8.06|8.18|8.23|8.29|8.3|8.3|8.26|8.31|8.25|8.18|8.18|8.16|8.2|8.26|8.28|8.17|8.02|7.94|7.93|8|8.01|8.24|7.98|8.25|8.43|8.28||8.25|8.21|8.23|8.21|8.44|8.51|8.79|8.78|9.09|9.1|9.12|9.14|9.25|9.27|9.28|9.38|9.41|9.63|9.6|9.71|9.76|9.83|9.66|9.56|9.67|9.59|9.59|9.62|9.55|9.46|9.62|9.63|9.66|9.7|9.58|9.57|9.6|9.48|9.54|9.31|9.36|9.28|9.33|9.3|9.3|9.5|9.62|9.26|9.3|9.35|9.42|9.58|9.71|9.64|9.79|9.58|9.61|9.74|9.98|9.88|||||||9.31|9.33|9.22|9.43|9.63|9.6|9.66|9.85|9.86|9.8|9.8|9.61|9.54|9.77|9.57|10|10.44|10.28|10.54|10.81|10.23|10.58|9.87|9.86|9.5|9.46|9.68|9.67|9.6|9.56|9.7|9.79|9.69|9.64|9.6|9.61|9.55|9.7|9.46|9.79|9.98|9.85|9.66|9.45|9.42|9.4|9.32|9.29|9.4|9.81|10|9.73|9.58|9.36|9.36|9.55|9.78|9.91|9.9|9.9|9.54|9.45|9.48|9.26|9.2|9.11|9.03|9|||9.02|9.09|9.07|9.03|8.95|8.96|9.06|9.01|9.06|9.08|9.16|9.21|9.19|9.24|9.18|9.26|9.35|9.3|9.23|9.18|9.18|9.16|8.99|8.96|9.17|9.16|9.27|9.26|9.26|9.28|9.52|9.5|9.83|9.92|9.99|10.51||||10.33|10.08|10.06|9.99|10.06|10.16|9.8|9.75|9.7|9.43|9.44|9.41|9.21|9.12|9.15|9.11|9.2|9||8.7|8.85|8.71
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|4.47|4.5|4.49|4.45|4.52|4.5|4.42|4.45|4.63|4.69|4.61|4.66|4.58|4.65|4.62|4.67|4.7|4.71|4.78|4.81|4.51||||||4.43|4.47|4.4|4.4|4.38|4.5|4.55|4.64|5.15|5.23|5.25|5.3|5.32|5.41|5.75|5.8|5.84|5.71|5.75|5.72|5.87|6.27|6.18|6.13|6.32|6.87|7.63|7.72||7.02|6.38|6.43|6.01|5.61|5.1|5.17|5.11|5.3|5.24|5.27|5.16|5.21|5.2|5.2|5.34|5.38|5.58|5.51|5.6|5.76|5.64|5.59|5.47|5.47|5.39|5.32|5.42|5.45|5.38|5.38|5.36|5.32|5.35|5.25|5.28|5.27|5.33|5.43|5.3|5.28|5.18|5.23|5.11|5.14|5.34|5.35|5.36|5.33|5.46|5.57|5.46|5.52|5.5|5.55|5.54|5.59|5.67|5.74|5.5|||||||5.39|5.53|5.55|5.59|5.51|5.55|5.64|5.55|5.57|5.35|5.35|5.32|5.34|5.34|5.3|5.52|5.6|5.5|5.63|5.68|5.73|5.73|5.78|5.81|5.69|5.65|5.81|5.86|5.94|5.87|5.92|6.06|6.1|5.9|5.84|5.76|5.76|5.92|5.92|6.11|6.03|6.03|6.28|5.71|5.62|5.73|5.55|5.56|5.57|6.03|5.95|5.94|6.03|5.61|5.89|6|6.35|6.39|6.28|6.13|6.28|5.99|6.09|5.58|5.21|4.79|4.7|4.61|||4.77|4.85|4.83|4.77|4.65|4.62|4.67|4.56|4.57|4.59|4.67|4.72|4.68|4.71|4.68|4.69|4.78|4.74|4.56|4.57|4.49|4.58|4.53|4.52|4.6|4.64|4.68|4.65|4.66|4.68|4.77|4.76|4.8|4.82|4.71|4.73||||4.71|4.6|4.63|4.62|4.63|4.78|4.84|4.83|4.93|4.92|4.91|4.9|4.98|4.9|4.9|5.03|5|5.01||4.83|4.93|4.84
07074|942815|/equities/e-china-comp|SHANGHAICOMP||||||||||18.5692|18.3769|18.6154|18.6308|18.5154|18.2923|18.4539|18.0077|17.9231|18.0154|17.7462|17.4||||||17.0462|17.1154|16.7692|17.0231|17.7692|18.2769|19.0385|18.9462|18.9846|19.2769|19.2|19.1846|20.1|20.2923|20.9615|21.0462|21.1692|21.6923|20.6923|21.0769|20.3846|20.7846|20.7923|20.6|20.6077|20.9308|21.2692|21.2539||20.7154|20.4231|20.2462|19.6077|19.9539|19.9846|19.0846|18.3077|18.7846|18.0769|18.4308|18.4|19.2308|19.0846|18.9692|18.8769|18.7077|19.0769|19.2308|18.6923|18.8692|18.5846|18.4615|18.2692|17.9615|17.9462|18.0923|18.3692|18.4615|18.4462|18.3769|18.0385|18.2385|18.3077|18.8462|18.6231|18.6769|19.1692|19.5308|19.0462|18.9077|18.7308|18.8923|18.1539|17.6539|17.8923|18.1|18.3462|18.3462|18.5154|18.8692|18.7385|19.1|19.1846|19.0769|19.6923|19.6692|20.1077|19.5462|19.2769|||||||18.5462|18.8077|18.5231|18.9539|19.0846|19.6308|19.4846|19.7462|19.6308|19.7846|19.5539|19.7308|19.9|19.2923|18.9923|19.6385|21.3077|21.1308|21.3692|21.7385|22.1|21.9615|22.1923|22.2385|22.3077|21.7846|23.0231|22.4308|22.4539|22.6154|23.2692|22.6923|22.6923|22.3077|22.1385|22.1539|22.6539|23.8385|23.8462|24.4462|22.2231|22.2385|22.2154|21.0231|20.5462|20.6|19.6539|19.7923|20.0769|21.5385|21.6154|20.2462|20.5385|20.1077|20.6154|21.0385|21.7539|21.5923|21.4615|21.3846|20.6308|20.0231|19.9077|19.1692|19.4231|18.6308|18.8539|17.1385|||17.8077|17.8769|17.8846|17.8077|17.6615|17.6154|17.9154|17.6692|18.0769|18.4308|18.4462|18.6154|18.3308|18.2231|18|18.1923|18.4615|18.2|17.6308|17.6923|17.6615|22.95|22.4|22.55|22.72|23.71|23.61|23.46|23.32|23.49|23.25|23.15|23.2|23.23|22.82|22.86||||21.9|21.09|21.03|21.6|22.03|22.76|23.15|23.4|23.15|22.61|22.59|22.46|22.58|22.15|22.68|23.17|22.91|22.77||21.89|22.31|21.65
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|8.66|8.63|8.67|8.42|8.47|8.52|8.43|8.55|8.8|8.72|8.65|8.8|8.69|8.52|8.48|8.48|8.63|8.52|8.71|8.55|8.16||||||7.91|7.86|7.64|7.8|7.83|8.1|8.24|8.17|8.27|8.35|8.44|8.64|8.73|8.98|9.07|9|9.19|9.16|9.07|8.79|8.8|8.99|8.98|9.21|9.35|9.7|10.17|10.35||10.54|10.24|10.35|10.46|10.88|11.02|11.86|11.9|11.99|12.06|12.42|12.09|12.03|12.23|11.77|12.53|13.06|12.25|12.83|12.57|12.6|13.13|12.99|13.14|12.85|11.68|12.05|11.98|12.21|11.1|11.09|10.93|11.13|11.35|11.06|11.14|11.29|12.34|13.71|12.61|11.46|10.42|10.7|10.73|10.7|11.24|11.15|11.22|11.33|11.19|11.51|11.53|11.79|11.9|11.55|11.31|11.37|10.79|10.76|10.22|||||||9.59|9.51|9.65|9.74|9.56|9.95|10.04|10.39|10.58|10.48|10.85|9.86|10.2|9.85|9.38|10.3|9.98|9.9|10.07|9.85|9.54|9.5|9.38|9.46|9.46|9.39|9.34|9.19|9.24|9.19|9.22|9.37|9.31|9.39|9.34|9.12|9.1|9.5|9.22|9.15|9.29|9.21|9.33|9.24|9.07|9.09|9.03|8.86|8.79|9.01|9.1|9.14|9.11|8.7|8.6|9|9.19|9.25|8.94|9.1|8.94|8.85|8.88|8.64|8.46|8.38|8.34|8.23|||8.45|8.51|8.44|8.44|8.42|8.46|8.47|8.37|8.42|8.38|8.49|8.51|8.78|8.9|9.5|9.72|9.45|9.35|9.08|8.64|8.61|8.46|8.15|7.99|8.17|8.21|8.21|8.13|8.14|8.19|9.16|9.04|9.05|8.91|8.55|8.6||||8.5|8.34|8.4|8.51|8.85|8.93|9.02|8.86|8.77|8.63|8.7|8.75|8.88|8.76|8.67|8.86|8.86|8.77||8.47|8.39|8.3
07076|100815|/equities/eurasia-group|SHANGHAICOMP|13.37|13.41|13.52|13.29|13.2|13.16|13.07|13.3|13.46|13.53|13.42|13.58|13.3|13.42|13.28|13.38|13.37|13.36|13.55|13.45|13.22||||||12.99|12.98|13.04|12.82|12.77|12.76|12.81|12.79|13.01|13.18|13.2|13.06|13.05|13.19|13.34|13.43|13.55|13.36|13.34|13.22|13.2|13.2|13.15|13.32|13.29|13.54|13.77|13.9||13.97|13.46|13.46|13.37|13.47|13.42|13.64|13.71|13.83|13.86|13.88|13.82|13.98|13.8|13.55|13.79|13.79|14.36|14.39|14.45|14.47|14.42|14.88|15.09|15.11|14.9|14.88|15.11|15.18|15.15|15.19|15.2|15.12|15.17|15.07|14.99|14.99|15.03|15.14|14.94|15|14.88|14.99|14.8|14.83|15.27|15.26|15.4|15.58|15.66|15.68|15.69|15.73|15.68|15.69|15.77|15.8|16.08|16.11|15.76|||||||15.38|15.55|15.43|15.4|15.41|15.76|15.76|16.09|16.01|15.78|15.78|15.71|15.68|15.62|15.54|15.86|15.88|15.62|16.01|16.25|16.39|16.58|16.65|16.67|16.55|16.47|17.02|17.13|17.22|17.2|17.39|17.79|17.68|17.56|17.57|17.52|17.94|18.1|18.29|17.71|17.85|17.88|18.34|18.11|18.43|18|17.42|17.1|17.55|19.38|20.06|19.91|18.1|17.07|16.92|17.4|17.88|18.68|18.06|18.24|17.58|17.77|17.52|17.15|17.35|15.77|15.52|15.35|||15.54|15.78|15.85|16.23|15.96|15.85|16.12|16.22|16.26|16.74|15.22|15.2|15.11|15.16|15.59|15.54|15.98|15.72|15.58|15.06|15.35|14.75|14.68|14.61|14.73|14.61|14.42|14.43|14.47|14.5|14.44|14.29|14.38|14.39|14.3|14.39||||14.43|14.34|14.57|15.01|14.83|14.9|14.93|14.88|15|14.93|14.92|14.98|14.98|14.89|14.89|15.1|15.03|15.03||14.8|14.99|14.84
07077|942824|/equities/changbaishan|SHANGHAICOMP|8.65|8.66|8.73|8.61|8.44|8.21|8.06|8.17|7.99|8.03|8.03|8.1|8.07|8.11|8.02|8.01|8.15|8.19|7.99|8.09|7.92||||||7.85|7.62|7.6|7.44|7.3|7.3|7.25|7.27|7.44|7.38|7.39|7.38|7.51|7.76|7.92|8.25|8.06|7.33|7.17|7.1|7.05|7.27|7.23|7.48|7.41|7.71|7.9|7.89||7.91|7.68|7.66|7.57|7.85|8.01|8.27|8.19|8.5|8.43|8.63|8.65|8.77|8.74|8.22|8.5|8.17|8.34|8.4|8.55|8.46|8.5|8.36|8.38|8.23|8.15|8.15|8.24|8.26|8.35|8.34|8.46|8.2|8.12|7.95|7.87|7.83|7.86|7.82|7.62|7.65|7.56|7.55|7.42|7.62|7.79|7.79|7.76|7.83|7.87|8.17|8.21|8.22|8.19|8.15|8.13|8.23|8.31|8.43|8.33|||||||8.26|8.35|8.37|8.59|8.63|8.96|9.05|9.44|9.48|8.88|8.71|8.89|8.69|8.97|8.8|9.02|9.19|9.42|9.33|9.44|9.24|9.06|8.96|8.72|8.66|8.6|8.68|8.72|8.61|8.6|8.64|8.71|8.69|8.66|8.56|8.58|8.53|8.55|8.4|8.44|8.47|8.45|8.52|8.42|8.26|8.26|8.17|8.05|8.18|8.55|8.45|8.5|8.65|8.65|8.32|9.24|8.4|8.46|8.3|8.4|8.28|8.17|8.18|7.94|7.84|7.73|7.7|7.65|||7.66|7.72|7.71|7.75|7.68|7.68|7.73|7.66|7.8|7.71|7.73|7.8|7.75|8.1|8.58|8.45|8.2|8.03|7.91|7.8|7.6|7.52|7.4|7.35|7.51|7.53|7.58|7.57|7.71|7.69|7.73|7.76|7.78|7.82|7.79|7.8||||7.86|7.62|7.53|7.82|8.04|7.94|7.86|7.96|7.9|7.83|7.89|7.99|8.08|8|8.13|8.35|8.33|8.17||7.99|7.95|7.76
07078|100856|/equities/faway-auto|SHANGHAICOMP|9.99|9.96|10.16|9.89|9.68|9.65|9.35|9.48|9.66|9.78|9.69|9.68|9.57|9.64|9.34|9.38|9.49|9.56|9.69|9.66|9.19||||||9.09|9.05|8.68|8.74|8.82|9.34|9.15|8.88|8.69|9.11|9.1|9.04|9.05|9.33|9.53|9.61|9.45|9.4|9.32|9.21|9.23|9.29|9.28|9.58|9.37|9.72|9.81|9.98||10.04|9.67|9.66|9.9|9.91|10|10.22|9.96|10.38|10.29|10.22|10.02|10.22|10.22|10.14|10.39|10.5|10.93|10.8|11.02|11.01|11.08|11.18|11.09|11.25|11.18|11.65|11.8|12|11.89|11.26|11.52|11.49|11.61|11.23|11.2|11.3|11.67|12.29|12.21|12.23|12.2|12.27|11.79|11.76|12.02|11.26|11.39|11.18|10.7|10.86|10.92|11|10.76|10.86|11|11.07|10.99|10.89|10.53|||||||10.2|10.36|10.25|10.18|10.27|10.62|10.61|10.88|10.82|10.76|10.5|10.43|10.33|10.45|10.35|10.6|10.94|10.86|10.92|11.06|11.18|11.31|11.11|11.17|10.97|10.8|10.95|11.1|11.02|11.14|11.39|11.74|11.9|11.9|12|10.91|10.86|11.05|10.7|10.88|11|10.53|10.05|9.14|9.13|9.14|8.96|9.16|9.22|9.76|10.02|10.13|9.89|9.07|9.1|9.52|10.04|10|9.88|9.31|9.19|9.11|9.01|8.69|8.45|8.38|8.22|8.16|||8.53|11.15|11.23|11.15|11.11|11.26|11.18|11.1|11.19|11.36|11.37|11.48|11.58|11.56|11.66|11.38|11.66|11.2|10.78|10.61|10.75|10.53|10.56|10.66|10.55|10.55|10.27|10.25|10.15|10.1|10.13|10.12|10.08|9.91|9.79|9.54||||9.43|9.24|9.11|9.43|9.53|10.13|10.28|10.1|10.24|10.19|10.15|10.2|10.31|10.17|10.36|10.56|10.51|10.52||10.19|10.32|10.2
07079|100543|/equities/changchun-gas|SHANGHAICOMP|4.94|5.02|5.13|5.12|5.26|5.11|5.02|4.93|5.24|5.49|4.99|4.85|4.78|4.66|4.58|4.73|4.75|4.75|4.85|4.77|4.61||||||4.4|4.48|4.42|4.51|4.76|4.87|5.05|5.2|5.15|5.36|5.52|5.51|5.6|5.75|6.24|6.15|6.11|6.19|6.12|6.31|7.01|6.83|6.8|7.41|7.68|8.2|7.88|8.75||8.68|9.27|8.43|7.66|6.96|6.33|5.75|5.65|5.76|5.79|5.38|5.33|5.77|5.95|5.8|5.84|5.95|5.41|5.89|5.65|5.14|4.67|4.66|4.59|4.67|4.67|4.76|5.04|5.06|5.13|4.83|4.96|5.01|4.9|4.65|4.73|4.7|4.4|4.45|4.4|4.44|4.48|4.41|4.31|4.27|4.47|4.61|4.62|4.71|4.79|4.94|4.93|4.78|4.78|4.97|4.89|4.73|4.61|4.64|4.22|||||||4.01|4.04|4.08|4.16|4.19|4.14|4.14|4.18|4.17|4.13|4.12|4.16|4.16|4.13|4.11|4.24|4.2|4.17|4.18|4.16|4.21|4.21|4.2|4.18|4.16|4.15|4.22|4.22|4.27|4.25|4.29|4.34|4.32|4.32|4.25|4.2|4.16|4.3|4.16|4.24|4.26|4.28|4.28|4.2|4.19|4.18|4.14|4.07|4.05|4.16|4.19|4.15|4.19|4.07|4.01|4.16|4.27|4.21|4.1|4.29|4.09|4.04|4.07|3.94|3.83|3.79|3.79|3.79|||3.78|3.79|3.81|3.84|3.83|3.81|3.83|3.79|3.82|3.86|3.89|3.86|3.91|3.93|3.97|3.94|3.98|4.14|4.27|4.55|4.3|4.09|4.04|3.78|3.66|3.68|3.71|3.68|3.69|3.7|3.74|3.76|3.74|3.69|3.68|3.69||||3.65|3.62|3.66|3.89|3.86|3.94|3.94|3.91|3.93|3.91|3.93|3.93|3.96|3.92|3.91|4|3.99|3.96||3.91|3.98|3.91
07080|100389|/equities/yidong|SHANGHAICOMP|13.09|13.15|13.02|12.9|12.96|13.05|12.91|12.9|13.1|13.18|13.09|13.09|13.04|13.1|12.97|12.9|12.99|13.21|12.99|12.83|12.54||||||12.31|12.17|11.98|12.08|12.5|12.79|12.66|12.85|12.57|12.6|12.77|12.41|12.63|13.14|13.39|13.3|13.36|13.43|13.35|13.24|13.54|13.75|13.28|13.17|13.47|14.31|14.75|14.9||14.53|14.3|14.3|14.29|14.13|14.39|14.15|13.93|14.36|14.21|14.02|13.99|14.23|14.24|14.05|14.38|14.74|15.12|15.02|15.45|15.53|15.82|16|15.59|15.7|16.07|15.52|15.45|15.58|15.54|15.56|14.79|14.83|14.8|14.68|14.58|14.85|15|15.45|15.49|15.85|15.25|15.44|15.44|14.77|14.72|14.94|14.83|14.64|14.34|14.39|14.25|14.64|14.59|14.72|14.55|14.55|14.76|14.7|14.39|||||||14.15|14.01|13.79|13.98|13.9|14.48|14.5|14.83|14.71|14.57|14.44|14.55|14.6|14.45|14.17|14.89|15.24|15.22|15.89|15.88|16.12|16.38|15.87|15.5|15.26|15.3|15.38|15.29|15.26|15.17|15.42|15.75|15.74|15.54|15.26|15.3|15.85|16.32|16.55|16.16|15.97|15.63|16.44|15.75|15.79|16.12|16.23|16.42|17.28|16.71|15.84|15.36|16.31|15.36|14.89|15.3|15.92|15.91|15.3|15.17|15.17|14.14|14.24|13.78|13.56|13.3|13.4|13.5|||13.5|13.6|13.9|13.63|13.69|14.08|13.47|12.98|13.25|13.09|13.04|13.3|13.09|13.18|13.42|13.32|13.59|13.6|13.44|13.29|13.22|13.28|12.85|13.15|13.12|13.31|13.94|14.3|14.15|14.45|14.34|14.29|14.42|13.53|13.55|13.44||||13.26|12.89|12.57|13.95|15.44|14.29|13.7|14.24|13.48|13.09|13.75|13.68|13.24|13.43|13.16|13.5|12.56|11.42||11.16|11.23|11.12
07081|100652|/equities/jinggong-steel|SHANGHAICOMP|5.5|5.71|5.79|5.74|5.67|5.78|5.75|5.72|5.66|5.4|5.43|5.27|5.16|5.23|5.41|5.6|5.52|5.77|5.88|5.71|5.42||||||5.45|5.45|4.95|4.96|5.02|5.13|5.29|5.14|4.83|5|4.87|4.94|5|5.21|5.44|5.3|5.31|5.51|5.32|5.32|5.27|5.09|5.06|4.92|4.65|4.73|4.67|4.58||4.48|4.42|4.48|4.46|4.53|4.45|4.69|5|5.22|5.27|5.28|5.24|5.23|5.25|5.29|5.42|5.38|5.47|5.57|5.45|5.29|5.3|5.35|5.24|5.28|5.26|5.37|5.38|5.39|5.43|5.45|5.52|5.58|5.72|5.49|5.58|5.56|5.26|5.42|5.35|5.49|5.21|5.25|5.2|5.24|5.42|5.56|5.6|5.42|5.65|5.95|6.06|6.1|6.23|6.03|5.65|5.8|5.85|5.74|5.43|||||||5.2|5.32|5.2|5.3|5.51|5.82|5.8|6.06|6.01|5.92|5.89|5.9|6|5.72|5.55|5.6|5.76|5.67|5.89|6.09|6.34|6.54|6.68|6.75|6.52|6.55|7.03|7.01|7.14|6.89|7.1|7.24|6.73|6.12|5.71|5.81|5.98|6.31|6.04|6.38|5.8|5.53|5.03|5.04|4.86|4.59|4.43|4.21|4.11|4.34|4.45|4.63|4.46|4.05|4.19|4.09|4.26|4.1|4.01|4.11|3.98|3.9|3.87|3.72|3.67|3.44|3.35|3.33|||3.3|3.29|3.36|3.34|3.38|3.37|3.27|3.19|3.25|3.26|3.33|3.34|3.36|3.3|3.34|3.38|3.36|3.39|3.37|3.32|3.18|3.26|3.13|3.17|3.3|3.27|3.34|3.37|3.31|3.35|3.42|3.41|3.47|3.48|3.52|3.53||||3.48|3.35|3.35|3.53|3.62|3.72|3.78|3.79|3.75|3.72|3.7|3.7|3.9|3.88|3.88|4.05|3.96|4.08||3.78|3.81|3.8
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|5.28|5.3|5.34|5.32|5.28|5.25|5.18|5.25|5.28|5.3|5.24|5.26|5.21|5.25|5.18|5.21|5.22|5.22|5.26|5.21|5.11||||||5.05|5.06|5.02|4.98|4.96|5.07|5.09|5.1|5.11|5.13|5.15|5.07|5.08|5.13|5.21|5.18|5.21|5.19|5.19|5.19|5.11|5.15|5.08|5.21|5.17|5.25|5.28|5.3||5.29|5.28|5.27|5.23|5.21|5.2|5.28|5.24|5.31|5.29|5.33|5.28|5.3|5.24|5.31|5.39|5.4|5.54|5.53|5.69|5.7|5.69|5.69|5.66|5.7|5.67|5.63|5.69|5.71|5.62|5.63|5.58|5.58|5.56|5.48|5.48|5.42|5.46|5.47|5.41|5.44|5.36|5.4|5.3|5.38|5.53|5.59|5.56|5.65|5.66|5.64|5.64|5.68|5.58|5.65|5.62|5.63|5.66|5.71|5.65|||||||5.47|5.52|5.48|5.49|5.55|5.69|5.67|5.75|5.79|5.69|5.7|5.69|5.7|5.72|5.68|5.82|5.89|5.76|5.84|5.83|5.83|5.88|5.93|5.87|5.87|5.77|5.58|5.57|5.65|5.54|5.58|5.64|5.65|5.58|5.52|5.46|5.44|5.53|5.46|5.54|5.55|5.56|5.59|5.49|5.39|5.4|5.32|5.31|5.31|5.45|5.55|5.58|5.53|5.37|5.4|5.59|5.67|5.7|5.54|5.67|5.55|5.5|5.54|5.32|5.25|5.12|5.09|5.08|||5.18|5.41|5.42|5.46|5.47|5.49|5.42|5.38|5.4|5.27|5.32|5.38|5.32|5.37|5.39|5.33|5.35|5.38|5.34|5.31|5.19|5.24|5.17|5.21|5.23|5.19|5.24|5.2|5.24|5.21|5.29|5.27|5.25|5.25|5.22|5.27||||5.19|5.04|5.01|5.16|5.14|5.2|5.23|5.2|5.24|5.24|5.24|5.21|5.27|5.17|5.24|5.33|5.31|5.31||5.22|5.28|5.24
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|11.25|11.42|11.51|11.39|11.51|11.61|11.29|11.42|11.71|11.79|11.76|11.76|11.62|11.56|11.3|11.18|11.38|11.46|11.58|11.61|11.3||||||11.02|11.24|10.62|10.45|10.91|11.16|11.52|12.02|12.19|12.13|12.37|12.36|12.94|12.67|12.42|12.35|12.27|12.26|12.13|11.99|12.26|12.59|12.4|13.01|13.4|13.23|13.75|14.2||13.48|13.29|13.15|13.54|13.43|12.88|13.33|13.74|14.05|13.95|13.75|13.64|14.62|14.84|14.58|14.43|14.46|14.76|14.21|14.55|14.54|14.7|14.94|14.74|14.98|15.28|16.51|16.9|16.89|16.5|15.72|15.86|16|15.77|15.93|15.99|15.55|16|16.91|16.53|16.75|16.62|15.8|16.16|15.76|16.16|15.9|15.51|15.4|14.59|14.4|14.47|14.5|13.99|14.19|14.26|14.59|14.47|14.18|13.74|||||||13.22|13.33|13.28|13.76|13.9|14.4|14.49|15.2|15.53|14.7|14.6|14.41|14.04|14.12|13.8|14.35|14.86|14.58|15.22|15.79|16.12|16.46|15.67|15.5|15.36|14.6|15.1|15.33|16.05|15.31|15.88|15.8|16.61|15.1|15.5|16.21|14.74|15|13.64|12.4|12.2|12.27|12.31|12.06|12.06|12.26|11.97|11.82|11.77|12.61|12.96|13.06|12.77|12.38|12.15|12.64|13.3|14.31|13.89|13.95|12.68|12.7|12.59|12.17|11.95|11.77|11.42|11.39|||11.61|11.79|12.05|12.06|11.78|11.79|11.93|11.71|12.42|12.61|12.52|12.74|12.4|11.52|11.12|11.08|11.35|11.13|10.59|10.74|10.92|10.89|10.35|10.5|10.84|11.22|11.13|11.23|11.67|11.7|11.91|12.03|12.01|11.5|11.38|11.35||||11.1|10.57|10.5|10.77|11.06|11.3|11.45|11.42|11.65|11.67|11.78|11.84|12.17|11.51|11.98|12.91|13.01|13.33||12.86|13.18|12.85
07084|100684|/equities/changyuan|SHANGHAICOMP|5.38|5.39|5.41|5.39|5.4|5.37|5.27|5.37|5.49|5.59|5.56|5.68|5.62|5.62|5.51|5.59|5.63|5.7|5.77|5.66|5.66||||||5.36|5.95|5.89|5.87|5.86|5.81|5.95|5.94|5.97|6.16|6.31|6.08|6.3|6.39|6.32|6.09|5.95|5.99|5.88|5.74|5.73|5.81|5.68|6.07|6.07|6.21|6.28|6.46||6.44|6.37|6.38|6.69|6.8|6.47|6.68|6.61|6.53|6.45|6.4|6.33|6.41|6.42|6.38|6.5|6.47|6.67|6.78|6.8|6.82|6.94|6.95|6.77|6.89|6.85|6.87|6.88|6.68|6.64|6.47|6.5|6.52|6.26|6.23|6.29|6.32|6.51|6.47|6.4|6.53|6.33|6.44|6.36|6.16|6.39|6.49|6.52|6.47|6.6|6.71|6.92|6.7|6.64|6.78|6.7|6.86|6.88|6.98|6.97|||||||6.92|6.81|6.69|6.88|6.62|6.77|6.81|6.95|6.99|6.52|6.51|6.59|6.47|6.29|6.17|6.25|6.43|6.55|6.56|6.55|6.67|6.71|6.95|7.06|7.42|7.2|7.16|7.3|6.94|6.93|7|7.24|7.12|6.81|6.84|6.82|7.2|6.99|7.33|7.29|7.4|7.08|6.44|6.33|6.38|6.52|6.46|6.06|6.19|6.49|6.49|6.5|6.38|5.87|5.76|5.6|5.45|5.5|5.39|5.5|5.54|5.33|5.29|5.07|5.01|5|4.85|4.84|||4.87|4.82|4.9|4.95|4.91|4.92|4.96|4.88|4.78|4.84|4.87|4.89|4.92|4.97|4.94|4.95|5.05|5.04|4.96|4.86|4.86|4.96|4.94|4.87|4.92|5.13|4.74|4.73|4.65|4.65|4.72|4.77|4.96|5.04|5.05|5.1||||5|5.03|4.86|4.69|4.77|4.94|4.95|4.99|5.05|5.05|5.06|5.09|5.08|5.04|5.09|5.17|5.17|5.21||5.14|5.21|5.15
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|17.4|17.7|17.35|15.77|16.5|16.79|15.8|15.48|14.98|15.51|15.73|16.66|17.05|16.48|15.24|15.99|15.84|14.4|13.09|13.27|12.76||||||12.35|12.56|12.07|12.39|12.78|13.39|14.88|14.51|14.13|13.95|14.9|14.63|15.39|15.01|16.03|16.63|16.34|17.78|18.98|17.25|15.68|14.25|12.95|11.77|12.05|12.25|12.19|12.12||11.65|11.38|11.52|11.69|11.79|11.44|11.52|11.25|11.45|11.25|11.21|11.11|11.24|10.98|10.87|11.12|11.15|11.42|11.6|11.5|11.46|11.58|11.38|11.39|11.32|11.39|11.24|11.4|11.4|11.28|11.31|11.29|11.03|11.04|10.87|10.78|10.8|10.95|11.08|10.97|11.02|10.94|10.85|10.68|10.85|11.1|11.15|11.25|11.22|11.28|11.38|11.41|11.72|11.65|11.62|11.62|11.73|11.83|11.78|11.52|||||||11.41|11.43|11.27|11.4|11.48|11.77|11.86|12.12|12.1|11.98|11.96|12.16|12.14|11.99|11.91|12.5|12.58|12.52|12.93|12.98|13.02|13.23|13.05|12.56|12.44|12.32|12.79|12.9|13.12|13.08|13.39|13.4|13.47|12.8|12.28|12.25|12.63|13.07|12.66|12.77|12.59|12.42|12.55|12.12|11.93|12.03|12.03|11.83|11.94|12.33|11.98|12|11.92|11.28|11.36|11.72|12.06|12.15|11.87|11.91|11.83|11.42|11.38|11.03|10.89|10.75|10.88|10.78|||10.82|10.96|10.98|10.9|10.86|10.86|10.75|10.67|10.7|10.84|10.91|11.03|10.96|10.96|10.99|11.08|11.01|10.93|10.67|10.65|10.74|10.76|10.68|10.61|10.78|10.83|11.01|10.99|10.85|10.84|10.87|11.02|10.94|11.1|10.73|10.94||||10.8|10.64|10.57|10.99|11.16|11.35|11.45|11.23|11.41|11.8|11.07|10.86|10.78|10.7|10.82|11.1|11.14|11.07||10.77|10.8|10.66
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|83.2786|82.9215|80.4786|79.5215|77.3429|76.4857|77.1072|78.9|78.9286|79.0357|79.05|80.3429|79.9715|81.2857|79.3572|79.0429|79.8929|80.6572|81.3715|80.9715|79.9215||||||79.1|80.7072|81.0715|81.3|82.0572|84.8|85.5643|87.5715|84.9857|87.5929|85.0929|85|85|86.9572|87.6072|88.9215|88.1072|89.8715|87.5572|85.4929|85.7143|87.55|87.5|92.05|88.4643|93.2215|93.6072|91.8286||89.2143|90.1429|89.2858|89.6357|97.6429|101.9143|104.6429|105.0215|105.1858|104.3215|105.4929|96.7858|95.8572|95.3429|93.7715|92.2572|90.7143|92.5929|92.7|92.5572|87.0715|86.8215|86.9429|86.4286|86.1429|86.2357|88.8643|90.6858|90.8715|90.7143|90.2072|89.4143|89.2215|91.7715|91.75|91.3429|91.35|91.7|91.8857|88.7143|88.4857|86.8072|88.4786|86.7786|86.2|86.2286|85.5715|85.4715|85.7143|84.8715|86.6143|88.0715|87.5929|85.7143|84.7357|86.3429|87.9286|86.4286|87.0572|85.7072|||||||83.5857|83.7357|84|86.9286|87.8429|89|88.5643|89.8143|90.5358|90.0715|90.4|90.6858|88.9286|89.6215|87.8715|88.2929|91.0786|90.1715|93.2643|96.7|97.1429|98.3858|98.0072|89.1|87.2858|87.1215|89.65|89.6357|90.7858|90.4857|93.4215|95.2858|94.0929|92.9429|93.9429|91.8215|90.6572|92.4786|91.8857|94|92.4715|92.2786|94.3286|92.8429|95.1286|98.0929|94.5572|96.1|87.3643|84.5|85.9072|86.4143|86.8572|85.5215|84.9286|88.2858|91.3143|90.9358|89.65|91.3429|88.4572|88.5143|88.4286|86.4643|86.5|85.5572|85.4572|83.6357|||85.7143|86.6357|86.4072|88.2072|87.7858|89.75|91.0715|91.6357|87.5643|85.75|87.5|86.7858|88.4143|87.65|92.9643|99.6643|104.7572|95.2357|||||||||||||||||||||||||||||||||||||||||||
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|23.79|25.02|24.64|22.4|22.03|23.25|23.84|26.49|27.21|24.74|22.49|22.06|21.88|23.9|23.7|22.44|23.28|21.65|19.68|17.89|16.26||||||14.78|14.72|14.64|15.12|15.58|16.15|16.52|16.21|16.72|17.2|17.16|17.34|17.22|18.27|18.49|18.4|18.52|18.46|18.69|16.99|17.47|18.21|18.4|19.11|19.44|20.83|21.43|21.72||21.56|22.01|21.18|22.01|22.39|21.7|24.08|24.82|26.47|27.78|27.55|27.58|30.64|27.85|25.32|26.97|29.97|33.3|37|41.11|45.68|50.75|56.39|62.65|64.93|63.9|63.9|63.27|62.52|57.31|63.68|63.53|63.62|63.5|63.22|62.13|57.35|59.5|59.47|60.96|61.15|59.5|61.8|60.29|57.65|57.35|58.44|59.77|58.27|54.28|55.8|55.8|56.06|54.86|53.82|52.87|52.5|51.86|47.58|44|||||||41.28|41.95|40.5|42|39.79|38.8|41.28|42.5|45.07|44.56|43.07|40|38.84|43.16|41.39|41.55|41.33|42.34|42.83|42.88|42.67|44|43.18|40.71|40.15|40.34|40.4|37.96|36.92|36.1|36.58|36.78|34.97|31.79|31.26|31.26|30.58|27.8|27.33|27.37|28.62|28.65|28.75|28.42|28.5|28.58|27.95|28|27|27.43|28.05|27.33|27.92|27.51|26|27.79|29.75|27.81|27.5|28.21|28.39|28.41|27|27.38|28.5|29.51|32.79|32.77|||32.02|30.07|30.4|29.02|26.38|24.55|24.45|23.4|23.69|23.68|23.76|24.14|24.13|24.7|22.45|22.46|20.91|21.09|20.78|20.77|20.67|21.66|22.09|22|21.1|22.79|24.29|24.67|27.41|30.45|29.16|29.04|28.75|28.99|29.4|29.8||||29.12|27.8|28.37|29|29.06|30.58|30.2|30.96|31.5|30.95|28.98|28.85|28.04|27.88|26.89|27.47|26.61|26.04||26.93|26.94|25.55
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|16.532|16.6026|16.3205|16.2436|16.4167|16.4295|16.0897|16.2436|16.8205|16.9038|16.9167|17.1859|16.9038|17.0705|16.7692|17.0256|17.2692|16.9808|17.1731|16.9103|16.2564||||||15.9615|16.0064|15.891|15.3205|15.5833|16.3013|16.5385|16.4487|16.4679|16.9103|16.8846|16.3974|16.3333|16.6474|17.0192|17.0833|17.141|17.0705|17.0385|16.7179|16.4359|16.3846|16.4872|17.2179|17.3077|18.3974|18.5513|18.3782||17.8269|17.9038|17.9423|17.8974|18.3462|18.3718|18.8462|18.5962|19.8077|19.641|20|20.3205|20.1731|19.8974|19.9423|19.8526|20.2949|20.4808|21.1218|21.9872|21.8782|23.2244|21.7436|22.0256|22.4231|21.5064|20.7051|20.4359|20.0833|20.1026|19.6346|19.6282|19.1923|19.6667|19.6154|19.6154|19.7756|20.9936|20.7372|20.5577|19.8013|19.8077|19.7115|19.859|19.2308|19.2308|19.391|19.3846|19.6731|19.1538|19.4359|19.2372|19.1026|18.6346|18.2308|18.2115|18.4231|18.7436|18.7244|18.1026|||||||17.5833|17.7692|17.9359|18.0513|17.9872|18.4103|18.1282|18.5577|18.5962|17.8654|17.6795|18.2692|18.4038|18.359|18.1987|18.5128|19.5449|19.6987|19.5705|19.2564|19.7564|19.5064|19.3974|19.3333|19.1154|18.8526|19.6346|19.4359|18.3782|18.5449|19.4808|18.609|18.4103|18.1667|18.0577|18.0513|18.6538|19.0385|18.859|19.0385|19.1154|19.2756|19.3782|19.032|18.6538|18.7244|18.3974|18.7564|19.0449|19.9231|19.9167|19.6795|19.25|18.7756|19.0962|19.8397|20.609|21.2051|20.4936|19.7244|19.5256|19.2372|19.4615|18.6859|18.359|18.359|18.391|17.4551|||17.8782|17.9487|18.2564|18.0128|17.8205|17.7564|17.7115|16.9167|17.2436|17.7628|17.7692|17.9038|17.8013|18.1474|17.891|17.5513|17.5897|17.6282|16.7244|16.5962|16.9103|16.9423|16.6603|16.9038|17.4679|17.6474|17.8205|17.532|17.6282|22.0833|22.3083|22.2917|22.4083|22.2583|22.0833|22.2583||||22.0583|21.2833|21.0667|21.2917|21.075|21.2833|21.5583|21.0917|21.55|20.9083|20.4083|20.1833|20.1583|19.75|20.5583|21.5583|21.7833|21.7333||21.425|21.5667|21.05
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|9.97|9.99|10.14|10.01|9.75|9.85|9.86|10|10.24|10.37|10.3|10.32|10.34|10.47|10.56|10.23|10.37|10.58|10.64|10.41|10.31||||||10.17|10.09|10.03|9.88|9.64|9.95|9.97|9.99|10.14|10.22|10.36|10.18|10.3|10.12|10.34|10.31|10.43|10.58|10.03|9.91|10.08|10.41|10.59|11.16|11.69|11.39|11.7|11.91||11.44|11.02|10.93|11.1|11.4|11.5|11.67|11.86|12.18|11.6|11|10.73|11.6|11.31|11.49|11.67|11.86|12.06|12.24|12.33|12.38|12.6|12.73|12.86|13.29|12.8|13.16|13.05|13.1|13.35|13.37|13.59|13.83|14.15|14.29|13.62|13.74|13.72|13.96|14|14.42|13.68|13.88|13.3|13.64|13.87|14.1|14.42|14.75|14.7|14.8|15.33|15.7|14.4|15.63|17.37|15.79|14.58|13.9|13.62|||||||12.91|12.77|12.75|13.04|13.07|13.57|13.54|13.95|14.28|14.4|14.01|14.18|14.6|15.13|15.09|15.33|15.5|15.6|15.69|15.63|15.53|17.08|18.98|17.25|17.5|18.26|17.53|16.52|16.39|16.3|14.88|15.04|13.67|13.66|13.34|13.69|13.89|14.14|13.72|13.73|13.76|12.78|12.41|12.05|11.49|11.21|11.19|10.84|10.32|10.79|10.97|10.81|10.95|10.71|11.18|11.29|11.09|11.08|10.87|10.97|10.77|10.73|10.85|10.64|10.72|10.71|10.6|10.56|||11.62|14.08|14.16|13.62|13.35|13.3|13.09|12.53|12.93|13.01|12.91|12.88|13.08|13.09|13.15|12.83|13.1|12.81|12.68|12.7|12.63|12.36|12.33|12.29|12.18|12.35|12.42|12.48|12.32|12.29|12.57|12.3|12.38|12.06|12.27|11.55||||11.48|11.42|11.27|11.62|11.58|11.77|11.9|11.8|11.96|11.86|11.8|11.8|11.9|11.8|11.92|12.21|12.28|12.15||12.03|11.67|11.56
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|9.4439|9.801|9.6837|9.7704|9.7857|9.6939|9.6786|9.6276|9.6684|9.801|9.7041|9.7653|9.5204|9|8.6939|8.7143|8.8265|8.8265|8.9541|8.7194|8.4337||||||8.25|7.949|7.7704|8.0714|8.3418|8.6735|8.8214|8.5612|8.4643|8.5255|8.9439|8.9133|9.1837|8.9184|9.3929|9.5|9.4235|9.6225|9.5408|9.4082|9.6174|9.2755|9.3623|9.7755|9.7755|9.7857|10.1837|10.6582||10.3572|10.1633|10.1684|10.3827|10.5918|10.6888|10.6633|10.3674|10.2296|9.7908|9.8163|10.0051|9.9694|9.8827|9.8725|10.1939|10.5714|10.3265|10.1276|10.3214|10.4286|10.602|10.6735|10.8367|10.3214|10.5867|10.8929|10.2449|10.1684|9.8418|9.4388|9.6276|9.6276|9.6327|9.5612|9.5765|10.102|11.2245|11.5459|11.648|11.5102|11.0663|11.3929|10.9082|11.0051|11.148|11.1735|11.3214|11.1735|11.1531|11.148|11.2704|11.2398|11.1378|11.2398|11.4949|11.1225|11.3776|11.3878|10.8674|||||||10.4592|10.5204|10.4337|10.699|10.8827|11.398|11.5306|11.6378|11.852|11.7245|11.7602|10.6888|10.8265|10.9694|11.148|11.148|11.0663|10.9235|10.9133|11.4847|10.8469|10.9082|10.8572|10.8929|10.9388|10.8725|11.4286|11.4796|11.7092|11.551|11.7092|12.5714|12.5051|11.801|11.6225|11.6531|12.1939|12.7551|12.7551|12.9694|13.2296|12.9337|12.7449|12.0867|12.0408|12.0408|11.852|11.2449|11.4439|11.8572|12.5969|13.3776|12.9643|12.8623|13.2449|13.6735|13.5867|14.3367|13.9694|12.699|12.2092|12.2347|11.9643|11.6072|11.5867|11.5408|11.4949|11.8367|||11.5969|11.7449|11.8674|12.0816|12.3521|12.3929|12.5612|12.3112|12.1939|11.9439|11.8367|12.0408|11.8878|12.0612|12.0714|11.6888|11.6378|11.9082|11.3163|10.2857|10.5255|10.4694|10.051|13.1071|13.3643|13.5714|13.3786|13.4286|13.5714|13.4071|13.6286|13.6714|13.2714|13.2714|13.1286|13.1786||||12.8643|12.3|11.6571|11.9929|12.7286|14.1429|13.8286|13.7|14.3214|13.3357|12.5786|13.0357|12.1429|11.6714|12.1786|12.8214|12.8786|12.8643||12.4071|12.75|12.4143
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|194.02|189.35|186.55|182.23|197.46|199.53|181.39|164.9|172.48|188.24|182.79|188.7|191.68|189.7|191.06|194.04|195.01|199.5|192.43|203.23|207.31||||||212|214.71|216.99|207.44|211.67|214.96|212.42|211.68|214.15|213.49|215.12|217.57|217.5|215|209.29|201.85|190.32|190.8|184.75|190.77|187.84|203.68|206.98|205.55|213.37|198|201.36|198.32||200.5|199|189.69|182.6|187.87|183.82|189.14|192.59|192.85|190|193.49|196.5|197.49|194.88|190.03|187.32|181|186.12|190.75|195|190.98|190|192.5|190.34|192.88|191|194|201.28|199.22|198.7|197.64|193.97|195.4|195.68|200|199.6|193.38|193|191.81|195.3|191.32|188.5|176.02|178.63|162.39|164.74|163.3|160.7|153.54|150.3|158.75|159.77|158.5|156.8|163.1|161.04|165.6|159|157.49|149.53|||||||149.73|150.45|149.65|151.35|151.5|155.64|154.73|155|158.09|161.15|164.99|162.09|155.1|157.07|156.5|147.93|154|156.58|168|169.32|172.8|171|165.6|168.5|165.8|164.89|162.72|164.04|165.39|164|165.05|165.06|153.88|157.16|151.78|143.09|146.88|144.3|144.32|144.7|146.34|145.7|146.87|149|144.6|145.81|143.91|138.5|135.05|140.5|135.08|137.23|131.17|129.51|125.11|132.3|129.59|129.95|129.92|130.8|130.04|131.8|126.31|124.3|124.33|127.37|127|122.77|||122.04|121.95|121.93|119.7|119.15|118.92|118.18|115|118.75|117.68|116.23|115.22|112.3|113.5|114|110.69|107.75|113.3|108.92|108.95|111.4|110.52|111|109.7|110.22|110.26|111.2|112.01|110.4|110.11|112.4|110.15|111.5|108.21|106.92|102.24||||99.21|99.35|99.18|100.63|99.88|99.59|98.28|99|98.9|90.33|87.28|85.8|85.4|82.35|87.3|87.23|85.55|86.08||83.43|84.88|82.85
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|16.8167|16.5417|16.625|16.65|15.9667|15.3083|14.3667|14.55|14.9083|15.1583|14.775|15.0167|14.9917|15.1667|14.825|13.8583|13.9|13.9|14.3917|14.15|13.9||||||13.675|14.2083|12.9167|11.7417|11.6583|11.9417|12.25|12.1833|12.1333|12.75|12.925|12.8|12.8|13.2667|13.525|13.2917|13.2917|13.4|13.2167|12.9167|12.8167|13.1667|12.9333|13.4917|13.4167|13.85|14.0667|13.7917||13.8|13.5917|13.4833|13.4833|13.6|13.875|14.9083|14.825|15.425|15.4667|15.625|15.6667|15.9167|15.925|15.7333|15.9333|16.3167|16.325|16.375|16.1417|16.15|16.3167|16.05|16.0417|16|16.0833|16.3167|16.2167|16.7|16.9167|16.4917|16.0833|15.8083|15.9417|15.6|15.4167|15.75|16.1833|16.1417|15.8833|16.1083|15.8917|16.4|16.0917|16.7083|18.0917|18.4417|18.4833|17.7417|18.0333|17.6167|17.3333|17.4667|17.1833|17.4167|17.2333|17.55|17.825|17.8|17.3917|||||||17.1333|17.2833|17.1667|17.75|18.1083|18.5167|17.8833|18.3417|17.975|17.825|17.7083|17.9083|17.8917|17.3833|16.9667|17.5333|18.4|18.2083|18.9583|18.9|18.9167|19.2083|18.975|17.875|17.6167|18.0583|17.775|18.0417|17.7333|17.55|17.9083|18.2333|18.4583|17.5167|17.4|17.3667|17.5833|18.4417|18.3667|18.75|18.9167|18.625|19.475|19.1667|19.5333|18.6333|18.475|18.15|18.7|20.0667|19.0833|18.5083|16.825|16.3333|16.2167|16.8083|17.5917|18|17.5417|17.1917|16.05|15.825|15.6917|15.2|15.075|14.875|14.9417|14.7583|||14.7583|14.7333|14.925|15.1333|14.9833|15.025|14.875|14.5833|14.7833|14.825|15.15|15.1417|15.1333|15.5083|16.2333|15.3083|14.975|14.8417|14.6917|14.3583|14.375|14.4417|14.1333|14.2|14.3583|14.4|14.5417|14.2583|14.5667|14.575|14.8083|14.6833|14.7833|14.7667|14.6333|14.7167||||14.5833|14.25|14.0167|14.4417|14.775|15.1|15.1583|15.0917|15.7167|16.6667|16.025|15.6917|15.7833|15.5167|15.6583|15.9583|15.8417|15.7||15.3667|15.5167|15.1083
07093|100973|/equities/b-ray-media|SHANGHAICOMP|4.18|4.08|4.03|3.97|4.04|4.05|4.05|4.02|4.08|4.11|4|4.04|4|4.12|4.07|4.05|4.17|4.2|4.11|4.1|3.97||||||3.91|3.93|3.94|3.79|3.8|3.93|3.92|3.9|4.04|3.93|3.98|3.62|3.65|3.59|3.66|3.68|3.73|3.7|3.7|3.74|3.6|3.67|3.69|3.79|3.83|3.88|3.98|3.86||3.87|3.87|3.9|3.84|3.49|3.5|3.57|3.63|3.67|3.64|3.7|3.72|3.76|3.76|3.73|3.82|3.83|3.97|3.96|4|4.01|3.97|3.97|3.92|3.92|3.86|3.87|3.9|3.92|3.91|3.89|3.91|3.87|3.85|3.78|3.78|3.78|3.82|3.9|3.81|3.85|3.77|3.84|3.78|3.83|3.85|3.92|3.93|3.87|3.95|4|4.04|4.1|4.05|4.09|4.12|4.13|4.17|4.21|4.09|||||||3.99|4.03|4.05|4.11|4.07|4.24|4.22|4.31|4.34|4.3|4.31|4.38|4.35|4.39|4.39|4.67|4.74|4.6|4.62|4.65|4.73|4.68|4.72|4.63|4.68|4.67|4.8|4.78|4.78|4.81|4.54|4.55|4.61|4.5|4.48|4.4|4.44|4.57|4.46|4.51|4.56|4.56|4.63|4.53|4.45|4.49|4.38|4.35|4.36|4.64|4.77|4.88|4.85|4.68|4.79|5.09|5.39|5.32|5.27|5.28|4.91|4.8|4.82|4.67|4.74|4.7|4.63|4.67|||4.75|4.86|4.77|4.73|4.73|4.93|4.95|4.91|4.98|4.81|4.82|4.93|4.48|4.55|4.62|4.6|4.32|4.38|4.22|4.3|4.14|4.24|4.16|4.43|4.77|4.34|4.39|3.99|4.13|4.04|4.08|4.07|4.03|4.01|3.96|3.96||||3.8|3.73|3.75|3.89|3.92|3.99|4.09|3.98|3.99|3.95|3.96|3.82|3.9|3.88|3.79|3.92|3.98|3.73||3.61|3.73|3.68
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|10.39|10.46|10.61|10.56|10.25|10.07|9.96|10.09|10.5|10.85|10.9|10.23|10.11|10.21|10.08|10.15|10.16|10.14|10.2|10.16|9.9||||||9.59|9.46|9.4|9.45|9.62|9.76|10.13|10.23|10.29|10.52|10.64|10.61|10.76|11.17|11.26|11.27|11.37|11.35|11.23|11.09|11.44|11.43|11.61|11.93|11.82|12.3|12.19|12.37||12.49|12.67|12.71|13.04|12.82|12.56|12.2|12.15|12.63|12.85|12.46|12.82|13.03|13.48|14.9|15.02|15.16|14.68|14.99|14.88|15.06|14.57|14.65|14.56|14.71|14.64|14.77|15.05|15.04|14.84|14.59|14.65|14.74|14.82|14.55|14.86|15.17|14.72|14.58|14.41|14.56|14.59|14.55|14.32|14.3|14.87|15.16|14.78|15.08|15.05|15.35|15.62|15.55|15.41|15.65|15.44|15.13|15.19|15.22|14.52|||||||14.12|14.33|14.33|14.6|14.84|14.51|14.3|14.53|14.49|14.39|14.33|14.52|14.61|14.47|14.54|15.01|15.27|15.16|15.36|15.28|15.51|15.75|15.51|15.58|15.22|15.08|15.22|15.47|15.74|15.65|16.12|15.79|15.58|15.34|15.45|15.38|16.11|16.43|14.94|15.2|15.29|15.3|15.38|15.08|15.08|15.15|14.99|15.1|14.85|15.03|15.44|15.46|15.67|15.12|14.81|15.3|15.8|16.22|15.94|16.2|15.4|15.21|15.13|14.66|14.5|14.26|14.29|14.23|||14.33|14.49|14.69|14.73|14.75|14.45|14.48|14.34|14.39|14.39|14.61|14.9|15.05|14.78|14.92|14.97|15.1|15.29|15.22|15.6|15.16|15.45|15.6|14.99|14.75|14.78|14.29|14.17|14.11|14.21|14.51|14.77|14.35|14.19|14.22|14.05||||13.77|13.6|13.68|14.14|14.26|14.58|14.65|14.53|14.75|14.71|14.72|14.81|14.69|14.5|14.63|15.05|15.13|15.2||14.92|14.78|14.54
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|10.4176|10.3462|10.4066|10.2528|10.4396|10.1648|9.8956|10.0385|10.6868|10.8626|10.7253|11.0934|11.0714|11.3077|11.2088|11.9231|11.0934|11.1044|11.9945|11.5879|10.5989||||||9.6374|9.6154|9.2253|9.4341|9.8846|10.2637|10.6319|10.2253|10.2692|10.6758|10.7033|11.1044|10.5495|11.1154|11.2912|11.5769|11.6978|10.6319|10.8242|10.6539|10.1264|10.8462|10.8077|11.3462|11.0934|11.9506|11.978|12.4725||11.3681|11.2747|11.478|11.7253|11.2637|11.0769|11.5989|11.1593|11.544|11.4176|11.3462|11.478|11.6703|11.5769|11.0934|11.4725|11.5934|11.7583|11.7308|11.7473|11.6593|12.0055|12.2198|12.0989|12.4725|12.1923|12.478|12.7473|12.8352|13.055|12.6429|12.7637|12.6154|12.8517|13.1319|13.1594|13.2363|13.2747|13.5275|13.6813|13.9286|13.3187|13.1044|13.2308|13.0769|13.1044|12.7363|12.7912|12.8022|12.522|13.2363|13.4945|13.7857|13.8846|14.0055|13.6044|14.1758|14.4835|14.2912|14.1539|||||||13.8791|15.0934|13.7198|13.1978|13.1923|13.8517|13.6264|13.989|14.2418|14.2418|14.6648|14.478|14.2802|14.978|16.6429|16.1703|16.7418|15.9341|15.6044|15.9945|16.2637|15.6868|15.5495|14.9066|14.6978|14.7033|15.3297|15.555|15.3846|14.8352|15.4121|14.3517|14.2857|14.5989|14.2637|12.967|14.1209|15.6868|14.5604|13.9725|12.7033|11.5495|11.3517|10.3187|9.8791|9.8956|9.7582|9.1758|9.0879|9.6593|9.4506|8.7582|8.7528|8.456|7.9451|7.8846|7.9451|8.0385|8.1374|8.1429|8.1099|8.011|7.4286|7.2418|7.3352|7.3517|7.2912|7.1154|||7.3407|7.3352|7.4396|7.4835|7.3242|7.2308|6.7692|6.7033|6.9615|7.033|6.8132|6.7088|6.6539|6.5934|6.5824|6.4835|6.6703|6.6703|6.489|6.467|6.3626|6.3242|6.1703|6.0989|6.2967|6.2473|6.3626|6.1593|6.2802|6.3517|6.4506|6.4396|6.4615|6.489|6.4286|6.1539||||6.2033|6.2473|6.2363|7.6286|7.6357|7.7|7.8071|7.8929|7.7571|7.45|7.3214|7.3786|7.5|7.2143|7.3286|7.7214|7.6|7.7571||7.5429|7.7643|7.75
07096|100556|/equities/xuguang|SHANGHAICOMP|4.71|4.79|4.75|4.7|4.72|4.61|4.51|4.63|4.76|4.81|4.78|4.79|4.77|4.79|4.68|4.66|4.76|4.66|4.66|4.64|4.5||||||4.39|4.38|4.32|4.3|4.31|4.52|4.53|4.46|4.54|4.6|4.63|4.58|4.66|4.84|4.98|4.98|5.02|5.01|4.99|4.91|4.82|4.99|4.99|5.06|5.09|5.42|5.53|5.47||5.41|5.34|5.3|5.26|5.35|5.32|5.33|5.3|5.45|5.41|5.45|5.45|5.49|5.42|5.43|5.59|5.6|5.81|5.91|5.93|5.78|5.8|5.79|5.74|5.77|5.79|5.63|5.61|5.6|5.59|5.57|5.53|5.52|5.54|5.48|5.43|5.46|5.54|5.61|5.46|5.46|5.34|5.43|5.27|5.4|5.5|5.57|5.53|5.51|5.56|5.65|5.62|5.75|5.71|5.74|5.73|5.79|5.88|5.9|5.77|||||||5.6|5.6|5.52|5.55|5.59|5.81|5.8|5.9|5.94|6|5.95|5.82|5.89|5.84|5.78|6.16|6.37|6.3|6.35|6.21|6.35|6.21|6.11|6.13|6.08|5.99|6.05|6.14|6.11|6.13|6.19|6.43|6.47|6.39|6.29|6.29|6.25|6.48|6.3|6.49|6.43|6.22|6.28|6|5.93|6.01|5.87|5.86|5.8|5.97|6.13|6.16|6.2|5.87|6|6.35|6.91|6.6|6.48|6.33|6.3|6.17|6.2|5.96|6.08|6.05|6.18|6.1|||6|5.75|5.88|5.71|5.74|5.9|5.82|5.52|5.4|5.45|5.52|5.96|6.05|5.78|5.69|5.69|5.67|5.75|5.7|5.62|5.53|5.28|5.17|5.14|5.31|5.16|5.14|5.06|5.02|5|5.04|5.06|5.1|5.15|5.1|5.11||||5.05|4.93|4.94|5.16|5.21|5.23|5.32|5.24|5.3|5.25|5.22|5.22|5.35|5.25|5.37|5.46|5.43|5.35||5.19|5.3|5.18
07097|100828|/equities/eagle-mining|SHANGHAICOMP|7.12|7.16|7.1|7.35|7.31|7.58|7.18|7.21|7.17|7.4|7.62|8.16|7.9|8.37|8.13|8.62|8.92|9.1|9.7|9.05|8.38||||||7.75|7.65|7.41|6.77|7.52|8.05|7.99|7.77|7.4|7.85|8.04|8.34|8.78|8.03|7.9|7.84|7.42|7.67|7.78|7.66|7.69|8.53|8.62|9.46|9.67|9|9.29|9.88||9.16|8.75|8.56|9.51|9.77|8.88|8.55|8.45|8.44|8.13|7.77|7.06|6.42|6.36|6.09|6.02|6.19|6.13|6.19|6.21|6.11|6.31|6.37|6.37|6.35|6.44|6.67|6.96|7.13|7.03|6.66|6.81|6.78|6.95|6.58|6.5|6.54|6.66|6.76|6.5|6.39|6.25|5.95|5.41|5.63|5.97|5.93|5.54|5.4|5.77|5.77|5.83|5.89|5.72|5.68|5.7|5.69|5.68|5.66|5.51|||||||5.25|5.37|5.32|5.31|5.44|5.9|5.86|6.13|6.28|6.05|6.23|6.2|6.32|5.87|6.01|5.93|6.08|5.78|5.89|5.9|6.04|6.12|6.04|5.94|5.88|5.88|5.97|6.44|6.33|6.45|6.65|6.76|6.71|6.17|6.27|6.34|6.57|6.98|7.15|7.03|6.7|6.39|6.35|6.35|6.37|6.05|6.06|5.92|5.67|5.7|5.5|5.54|5.48|5.02|4.98|5.41|5.85|5.82|5.29|5.55|5.34|5.21|5.32|5.14|5.21|4.98|5.14|4.67|||4.39|4.48|4.56|4.53|4.51|4.58|4.35|4.06|3.88|3.97|3.96|3.93|3.9|3.9|3.89|3.88|3.91|3.82|3.71|3.7|3.67|3.64|3.57|3.64|3.79|3.88|3.93|4.01|3.93|3.94|3.97|3.98|4.06|4.01|3.97|4.02||||3.92|3.87|3.89|4.03|3.99|4.03|4.07|4.06|4.13|4.14|4.15|4.15|4.22|4.11|4.15|4.25|4.27|4.24||4.15|4.2|4.17
07098|100329|/equities/chengxing-chem|SHANGHAICOMP|3.73|3.71|3.76|3.77|3.64|3.59|3.48|3.57|3.69|3.73|3.75|3.83|3.75|3.84|3.69|3.77|3.91|4.08|3.71|3.6|3.43||||||3.3|3.28|3.18|3.1|3.09|3.1|3.14|3.25|3.24|3.4|3.43|3.38|3.38|3.51|3.6|3.57|3.54|3.51|3.44|3.37|3.36|3.47|3.45|3.58|3.57|3.67|3.85|3.96||3.95|3.92|3.9|3.88|3.94|3.95|4.12|4.11|4.24|4.21|4.21|4.16|4.19|4.2|4.18|4.23|4.18|4.3|4.39|4.45|4.43|4.49|4.46|4.46|4.45|4.5|4.52|4.62|4.64|4.54|4.57|4.66|4.56|4.63|4.47|4.51|4.32|4.28|4.3|4.21|4.26|4.2|4.23|4.15|4.23|4.36|4.36|4.35|4.41|4.43|4.48|4.52|4.56|4.53|4.54|4.48|4.5|4.57|4.63|4.58|||||||4.32|4.36|4.35|4.35|4.38|4.53|4.53|4.64|4.61|4.55|4.55|4.57|4.57|4.55|4.5|4.7|4.64|4.56|4.66|4.7|4.77|4.68|4.73|4.77|4.75|4.72|4.85|4.95|5.06|5.14|5.09|5.25|5.26|5.05|5.29|4.81|4.85|4.94|4.87|4.97|4.92|4.87|4.91|4.77|4.74|4.68|4.6|4.54|4.5|4.68|4.77|4.83|4.84|4.51|4.58|4.86|4.91|5.01|4.81|4.95|4.81|4.62|4.67|4.38|4.34|4.24|4.22|4.22|||4.26|4.63|4.76|4.71|4.7|4.72|4.8|4.71|4.83|4.9|4.89|4.85|4.96|5.04|4.84|4.83|4.73|4.64|4.52|4.55|4.63|4.68|4.63|4.49|4.52|4.64|4.81|4.59|4.5|4.57|4.71|4.71|4.76|4.89|4.92|4.93||||4.72|4.53|4.89|5.43|5.53|5.45|5.3|5.09|5.16|5.09|5.23|5.32|5.26|5.19|5.77|5.71|5.71|6.12||5.74|5.53|5.03
07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.72|15.3|15.2|15.34|15.04|15.49|14.68|14.58|15.01|15.48|15.23|15.87|15.94|16.82|16.79|17.33|17.57|18.47|17.25|16.82|16.25||||||15.86|15.72|14.81|14|15.2|16.3|16.72|17|16.38|16.27|16.59|16.98|16.45|16.67|17|17.03|16.92|16.78|16.79|16.59|16.99|17.19|17.14|18.1|18.98|19.08|19.23|18.8||17.91|17.8|17.4|18.12|17.96|17.9|17.72|17.81|18.83|17.94|17.75|17.34|17.2|16.62|16.83|17.04|17.34|18.03|17.27|17.21|17.42|17.43|17.24|17.34|17.09|16.94|17.1|17.22|18.24|18.37|18.21|18.52|18.7|19.32|18.63|18.65|18.65|19.05|20.3|19.87|18.93|18.68|19.17|18.41|17.74|18.04|18.4|18.49|17.7|17.9|18.67|18.99|18.71|19.25|18.43|18.16|18.29|18.46|18.74|18.05|||||||17.53|17.54|17.33|16.26|15.89|16.33|16.49|17.18|17.28|16.81|17.81|18.32|17.16|16.93|17.12|17.1|17.76|18.97|20.53|20.34|21.09|22.1|20.74|20.23|20.02|19.32|20.35|21.62|21.01|21.6|22.57|23.65|21.5|19.55|19.08|19.04|21.16|23.51|23.61|23.14|21.04|19.13|18.79|18.3|16.7|17.3|17.08|17.84|16.22|15.2|15.2|14.6|13.49|12.59|12.75|13.66|13.29|13.47|13.01|13.95|12.68|12.49|11.75|11.58|11.6|11.94|11.9|11.88|||11.57|10.72|10.49|9.7|9.41|9.66|9.64|9.59|9.86|9.98|9.58|9.42|9.6|9.38|9.6|9.84|9.95|10.11|9.98|9.97|9.38|9.58|9.44|9.5|9.39|9.93|10.07|10.27|9.34|8.95|8.65|8.55|8.6|8.74|8.32|8.35||||8.33|8.43|8.39|8.91|9.17|8.9|8.35|8.37|8.4|8.46|8.85|8.74|9.11|8.95|9.02|9.18|9.05|9.2||8.73|8.6|8.9
07100|100972|/equities/aerospace-elec|SHANGHAICOMP|7.06|7.05|6.94|6.9|6.84|6.96|6.85|6.89|7.21|7.47|7.6|7.08|7.06|7.11|6.93|7.02|7.16|7.23|6.99|6.91|6.71||||||6.56|6.64|6.4|6.38|6.52|6.48|6.72|6.62|6.66|6.83|6.94|7.02|7.56|7.75|7.88|7.78|7.7|7.76|7.69|8.17|9.08|8.75|7.95|8.17|8.17|8.23|8.13|8||7.48|7.25|7.18|7.09|7.1|6.99|7.08|6.77|6.8|6.72|6.66|6.66|6.69|6.48|6.4|6.57|6.52|6.66|6.71|6.8|6.8|6.92|6.96|6.9|6.94|6.88|6.75|6.91|6.88|6.83|6.79|6.6|6.56|6.62|6.57|6.5|6.6|6.72|6.8|6.59|6.71|6.67|6.67|6.51|6.61|6.81|6.89|6.98|6.97|6.96|7|7.04|7.12|7.16|7.03|7.11|7.14|7.26|7.32|7.17|||||||7.04|6.99|6.89|6.94|6.92|7.09|7.18|7.31|7.19|7.09|7.05|7.24|7.18|7.09|7.13|7.58|7.52|7.43|7.58|7.65|7.69|7.82|7.77|7.59|7.52|7.39|7.49|7.76|7.83|7.76|7.98|8.24|8.19|7.95|7.7|7.69|7.97|8.19|8.29|8.39|8.15|7.84|8.08|7.42|7.49|7.53|7.42|7.47|7.6|7.84|7.62|7.44|7.65|6.95|6.8|7.11|7.38|7.32|7.21|7.39|7.36|6.91|6.96|6.64|6.48|6.41|6.44|6.37|||6.44|6.51|6.6|6.53|6.52|6.67|6.55|6.53|6.6|6.55|6.44|6.46|6.44|6.46|6.49|6.58|6.66|6.64|6.47|6.35|6.44|6.56|6.49|6.53|6.61|6.66|6.95|6.93|7.02|6.86|6.85|6.83|6.85|6.86|6.64|6.69||||6.52|6.3|6.28|6.59|6.82|7.08|7.23|7.08|6.86|6.67|6.68|6.72|6.96|6.86|6.89|6.96|7|6.79||6.49|6.6|6.41
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.55|3.54|3.64|3.58|3.54|3.61|3.45|3.54|3.57|3.53|3.56|3.5|3.4|3.46|3.37|3.38|3.38|3.34|3.36|3.15|2.95||||||2.81|2.81|2.78|2.8|2.8|2.88|2.94|2.92|3.16|3.21|3.24|3.3|3.41|3.52|3.7|3.36|3.38|3.38|3.41|3.37|3.3|3.3|3.29|3.41|3.53|3.55|3.62|3.52||3.56|3.55|3.57|3.56|3.52|3.46|3.52|3.5|3.59|3.58|3.56|3.51|3.51|3.57|3.66|3.73|3.7|3.78|3.84|3.87|3.89|3.91|3.86|3.85|3.84|3.81|3.84|3.93|4|3.88|3.86|3.97|3.82|3.87|3.8|3.74|3.77|3.69|3.76|3.57|3.58|3.54|3.59|3.46|3.49|3.56|3.54|3.58|3.67|3.69|3.71|3.71|3.76|3.73|3.75|3.75|3.79|3.83|3.85|3.77|||||||3.67|3.71|3.69|3.75|3.8|3.9|3.9|3.94|3.96|3.94|3.91|3.94|3.94|3.96|3.91|4.13|4.16|4.15|4.23|4.29|4.29|4.27|4.3|4.39|4.35|4.36|4.45|4.5|4.54|4.57|4.67|4.74|4.67|4.48|4.53|4.51|4.51|4.69|4.56|4.58|4.62|4.6|4.54|4.39|4.46|4.44|4.35|4.27|4.28|4.43|4.45|4.42|4.42|4.16|4.25|4.34|4.47|4.53|4.45|4.71|4.4|4.24|4.3|4.1|4.01|3.92|3.91|3.89|||3.92|3.96|3.98|3.96|3.96|3.95|3.95|3.93|3.95|3.98|3.99|4.04|4.03|4.03|4.06|4.06|4.12|4.14|4.11|4.13|4.07|4.05|4.06|4.17|3.95|3.95|3.97|4.02|3.91|3.94|4|3.99|4.06|4.01|4.02|4.06||||3.96|3.9|3.91|4.07|4.09|4.2|4.25|4.25|4.35|4.31|4.26|4.26|4.25|4.21|4.25|4.33|4.34|4.31||4.23|4.28|4.2
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|14.74|15.01|15.43|15.43|15.39|15.14|14.6|14.75|15.19|15.67|15.37|15.88|15.75|16.24|16.81|16.62|16.87|16.51|16.33|16.33|16.15||||||15.36|15.3|14.86|14.84|15.14|15.54|16.75|16.68|17.13|17.34|18.16|18.18|18.22|18.48|18.56|18.83|17.98|17.25|17|17.16|15.6|15.07|15.06|14.36|14.13|14.74|15.22|16||14.81|14.82|14.59|14.68|15.36|15|14.9|14.68|15|15.27|16|15.63|15.4|15.29|14.72|16.35|16.6|16.13|15.7|15.81|16.23|17.24|17.41|15.83|16.12|15.44|15.86|16.05|15.64|15.95|15.52|15.7|15.69|15.24|14.43|13.98|13.51|13.43|13.73|13.8|14|13.96|13.61|13.46|13.1|13.24|12.29|12.01|12.24|12.45|12.81|12.92|12.73|12.61|12.84|12.98|12.12|12.59|12.5|12.49|||||||12.18|11.68|11.8|11.5|11.35|11.88|11.94|12.36|12.58|12.33|12.36|12.32|12.08|11.99|11.82|11.98|12.69|12.8|13.46|14.03|14.34|13.41|13.8|12.6|12.45|12.39|12.66|12.6|12.43|12.11|12.3|12.37|11.58|11|10.95|11.32|10.89|11.17|10.78|11.09|11.24|11.2|11.59|11.37|11.35|11.35|10.63|10.84|10.21|10.39|10.39|10.49|10.59|10.03|9.61|10.09|10.18|10.43|10.2|10.13|9.95|9.71|9.7|9.22|9.05|8.93|8.72|8.84|||8.75|9.1|9.18|9.3|9.11|9.11|9.26|8.99|9.34|9.32|9.24|9.24|9.33|9.5|9.65|9.16|9.11|9.1|8.84|8.63|8.6|8.48|8.24|8.32|8.36|8.55|8.48|8.51|8.38|8.44|8.61|8.81|8.87|8.94|8.93|8.94||||8.78|8.55|8.13|8.33|8.22|8.27|8.41|8.54|8.81|8.8|8.8|8.79|9.19|8.82|8.89|8.55|8.56|8.67||8.55|8.82|8.79
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|15.22|15.17|14.99|14.97|14.75|15.13|14.94|15.31|16.2|17.32|17.5|17.32|17.4|17.17|17.07|17.6|17.48|17.74|16.95|17.37|16.99||||||16.9|17.02|16.46|16.5|17.02|17.52|18.22|18.06|18.32|18.86|18.49|18.39|19.88|20.26|20.68|20.88|20.5|21.15|20.43|20.71|21.91|23|21.8|21.67|22.08|21.89|20.65|20.95||19.65|18.8|18.25|17.96|18.06|17.89|18.25|17.61|18.11|17.25|16.94|17|16.64|16.8|16.69|17.03|17.16|17.82|17.75|17.88|17.59|18.14|18.43|17.99|17.8|17.62|17.34|17.72|17.94|17.49|17.05|16.02|15.89|16.15|16.2|15.66|15.82|16.28|16.66|16.27|16.49|16.5|16.31|15.73|16.07|16.74|17.07|17.13|17.19|16.45|16.36|16.38|16.88|16.89|16.77|17.04|17.04|17.41|17.52|17.05|||||||17.04|16.37|15.9|16.23|16.12|16.59|16.59|16.96|16.47|16.13|16.08|16.41|16.3|15.88|15.87|16.31|16.47|16.52|16.99|17.16|17.32|17.72|17.84|17.9|17.68|17.43|18.24|19.49|19.6|19.61|20.19|20.5|20.86|20.5|19.21|19.34|20.4|20.76|22.4|20.77|18.88|18.22|19|17.48|17.9|17.8|17.73|17.3|17.44|18.29|17.63|17.4|18.05|16.41|15.51|15.9|16.44|16.37|16.1|16.78|16.25|14.9|14.55|13.6|13.43|13.29|13.32|13.36|||13.29|13.45|13.47|13.35|13.3|13.38|13.19|13.16|13.37|13.25|13.42|13.35|13.3|13.22|13.19|13.39|13.51|13.48|13.25|13.23|13.16|13.32|13.16|13.28|13.32|13.68|14.07|14.07|13.81|13.79|13.87|13.96|14.02|14.02|14.05|13.95||||13.85|13.76|13.41|13.63|13.63|13.62|13.5|13.49|13.57|13.37|13.37|13.26|13.42|13.2|13.18|13.45|13.49|13.38||13.06|13.07|12.76
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|11.56|11.75|11.66|11.38|11.55|11.48|11.41|11.61|12.01|12.02|11.82|12.12|12.12|12.34|12.44|12.18|12.28|12.24|12.28|12.19|11.87||||||11.7|11.6|11.33|11.26|11.28|11.56|11.75|11.62|11.76|13.06|13.22|13.18|13.3|13.37|13.79|14|14.09|14.4|14.3|14.35|14.17|13.94|13.71|13.81|13.44|14.15|14.59|14.5||14.47|14.35|14.39|13.08|13.56|13.65|14.07|14.28|15.42|15.4|15.5|15.8|16.32|16.13|16.18|16.11|15.37|15.85|16.27|16.18|15.85|16.38|16.02|16.24|15.33|15.71|15.49|14.08|14.05|14.19|14.06|14.03|13.97|14.27|14.34|14.41|14.33|14.7|14.86|14.51|14.54|13.78|13.88|13.49|13.87|14.41|14.58|14.58|14.79|14.81|15.17|15.19|15.36|15.48|14.95|14.88|15.14|15.27|15.31|14.93|||||||14.73|14.51|14.25|14.58|14.83|15.41|15.36|15.71|15.66|15.5|15.55|15.87|16|15.92|15.98|16.72|16.93|16.82|16.99|16.83|17.04|17.01|16.96|17.04|17|16.85|17.1|17.26|17.22|17.26|17.25|17.71|17.78|17.46|17.32|17.47|17.33|18.04|17.79|17.61|17.6|17.5|17.8|17.4|17.22|17.43|17.16|16.94|17.15|17.58|17.93|18|17.93|17.54|17.73|18.51|19.22|19.61|19.15|19.58|19.18|19|18.73|18.04|17.85|17.59|17.5|17.2|||17.49|17.88|17.98|18.02|18.19|17.74|17.78|17.27|17.45|17.53|17.61|17.86|17.87|18.1|17.86||17.84|17.7|17.13|17.06|17.39||17.76|18.14|18.56|19.18|19.46|19.43|20.01|20.06|20.21|20.42|20.53|20.75|20.13|20.34||||20.09|19.4|20.25|20.3|19.34|19.3|19.9|19.9|19.83|19.48|19.7|19.75|20.04|19.74|20.19|21.29|21.54|21.48||20.93|21.62|20.81
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|16.006|15.381|15.6964|14.2679|14.4821|13.9881|13.5238|13.1667|13.9762|14.5595|14.5|14.8214|14.1131|13.2857|13.3036|13.7381|14.0119|13.6488|13.8929|13.5655|13.631||||||13.6905|13.5952|13.1726|13.3214|13.7679|13.3214|13.4405|13.1905|13.0357|12.8571|12.9762|13.6845|14.0833|13.6845|13.5536|13.6786|13.5833|13.131|12.6191|12.6845|12.6488|12.6191|12.4286|12.1488|12.2321|12.3274|12.4226|12.2679||11.6429|11.6191|10.9821|11.1905|11.5952|11.1607|11.1845|11.2619|11.7679|11.2857|11.1726|11.1488|11.3155|11.3214|11.4643|11.4107|11.3274|11.7143|11.8155|11.8452|12.1607|12.1429|12.1726|12.1191|12.5417|12.8929|12.2143|12.381|11.8691|11.9286|11.2798|11.3988|11.2738|11.625|11.6191|11.4524|11.6429|11.4286|11.2381|11.2381|11.2917|11.0179|11.0119|11.3274|11.4226|11.0119|10.6429|10.6369|10.6845|10.6429|10.9405|11.1369|11.4048|11.3571|11.4762|11.4405|11.6905|11.9762|11.8333|11.4286|||||||11.4226|11.3512|11.2738|11.5119|11.506|11.6488|11.5179|11.8512|12.006|11.9583|11.9107|11.9941|11.9405|11.9524|11.8691|11.9107|12.5119|12.5417|12.9762|13.0238|13.3333|13.4762|13.4405|13.4881|13.1012|13.3155|14|13.756|13.9345|13.6012|13.9583|14.0238|13.8333|13.6488|13.5476|13.5833|13.9286|14.1071|14.4643|14.7976|14.7441|14.5238|14.7976|14.5774|14.1964|13.8393|13.7262|13.4345|13.6488|14.0833|13.3691|12.1548|11.9048|11.8691|11.7917|12.4345|12.5238|12.506|12.4405|12.3095|12.1845|12.3512|11.756|11.6667|12.006|11.7083|11.8988|11.4524|||11.1667|11.1667|10.9286|10.8988|10.9524|11.1012|11.0672|11.0799|11.352|11.3053|10.2764|10.2083|10.1956|10.1828|10.0978|9.7619|9.5578|9.8129|9.6556|9.3452|9.5111|9.1837|9.1071|8.7543|8.5714|8.3759|8.4014|8.5077|8.5034|8.2951|8.5842|10.6122|10.2143|10.4949|10.352|10.3724||||10.3571|10.199|10.1888|10.352|10.4541|10.9949|11.2551|11.2143|11.2857|10.9388|11.0153|11.1378|11.1735|11.0204|10.8061|10.949|10.6684|10.5612||10.5408|10.5408|10.6071
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|5.14|5.17|5.26|5.37|5.35|5.16|4.99|5.09|5.11|5.08|5.18|5.19|5.12|5.06|4.99|4.95|4.65|4.6|4.66|4.24|4.15||||||3.98|3.98|3.86|3.82|3.87|3.97|4|4.08|4.03|4.16|4.33|4.32|4.38|4.35|4.5|4.46|4.54|4.63|4.71|4.63|4.82|4.74|4.44|4.74|4.74|4.31|4.32|4.42||4.45|4.49|4.37|4.55|4.53|4.44|4.4|4.3|4.55|4.56|4.32|4.11|4.11|4.16|4.42|4.39|4.32|4.27|4.31|4.4|4.4|4.58|4.46|4.45|4.44|4.38|4.43|4.47|4.49|4.28|4.23|4.27|4.24|4.29|4.14|4.19|4.2|4.14|4.16|4.11|4.05|4.02|4.07|3.94|3.93|3.96|3.98|3.97|4.01|4.05|4.07|4.07|4.07|4.08|4.18|4.11|4.06|4.06|4.07|3.99|||||||3.93|3.97|3.99|3.93|3.92|4|4.04|4.13|4.13|4.05|4.07|4.05|4.06|4.06|4.12|4.15|4.14|4.05|4.09|4.11|4.1|4.11|4.09|4.11|4.06|4.05|4.07|4.12|4.13|4.12|4.21|4.22|4.17|4.1|4.09|4.05|4.06|4.1|4.05|4.11|4.11|4.15|4.16|4.13|4.16|4.15|4.11|4.07|4.07|4.22|4.16|4.17|4.2|4.03|4.09|4.18|4.28|4.3|4.22|4.39|4.3|4.22|4.45|4.13|3.99|3.89|3.8|3.77|||3.85|3.85|3.87|3.89|3.93|3.83|3.77|3.73|3.75|3.78|3.83|3.86|3.84|3.83|3.85|3.87|3.86|3.83|3.79|3.84|3.83|3.73|3.7|3.69|3.75|3.8|3.81|3.77|3.75|3.76|3.77|3.78|3.82|3.81|3.79|3.83||||3.82|3.76|3.76|3.84|3.85|3.86|3.89|3.88|3.94|3.95|3.94|3.94|3.98|3.94|3.96|4|4|4||3.95|4|3.95
07107|101144|/equities/xinji-energy|SHANGHAICOMP|3.14|3.21|3.24|3.31|3.26|3.28|3.12|3.12|3.06|3.09|3.14|3.12|3|3.03|2.89|2.99|3.01|3|2.98|2.91|2.82||||||2.66|2.7|2.64|2.67|2.82|2.93|2.99|3.07|2.9|3.04|2.97|2.85|2.78|2.81|2.96|2.8|2.83|2.83|2.77|2.72|2.82|2.83|2.79|2.91|3.03|2.99|3.04|3.15||3.13|3.19|3.01|3.17|3.13|3.09|2.98|2.92|3.09|3.09|2.81|2.66|2.71|2.7|2.88|2.85|2.86|2.79|2.81|2.84|2.91|3.05|2.87|2.88|2.83|2.8|2.82|2.9|2.87|2.74|2.67|2.7|2.66|2.69|2.59|2.58|2.6|2.56|2.59|2.54|2.52|2.51|2.52|2.45|2.43|2.48|2.48|2.49|2.49|2.5|2.55|2.55|2.57|2.57|2.63|2.59|2.55|2.58|2.6|2.54|||||||2.48|2.51|2.52|2.47|2.47|2.52|2.52|2.56|2.56|2.51|2.52|2.52|2.54|2.54|2.6|2.72|2.67|2.56|2.6|2.62|2.61|2.62|2.61|2.62|2.61|2.59|2.64|2.67|2.69|2.69|2.74|2.74|2.73|2.69|2.66|2.63|2.64|2.7|2.67|2.71|2.69|2.69|2.72|2.65|2.64|2.66|2.62|2.61|2.61|2.7|2.73|2.75|2.78|2.65|2.63|2.77|2.86|2.84|2.78|2.91|2.72|2.66|2.71|2.56|2.48|2.41|2.38|2.37|||2.43|2.46|2.46|2.48|2.55|2.39|2.38|2.34|2.38|2.37|2.4|2.42|2.42|2.42|2.42|2.43|2.45|2.41|2.38|2.39|2.4|2.4|2.38|2.37|2.44|2.49|2.51|2.5|2.52|2.52|2.53|2.58|2.63|2.63|2.63|2.65||||2.68|2.69|2.68|2.72|2.76|2.76|2.78|2.77|2.79|2.79|2.78|2.79|2.8|2.77|2.79|2.83|2.82|2.83||2.73|2.77|2.72
07108|100414|/equities/cssc-holdings|SHANGHAICOMP|15.07|15.15|15.03|15|15.14|15.09|14.99|15.22|15.56|15.71|15.63|15.63|15.55|15.67|15.52|15.81|15.95|15.94|15.72|15.89|15.28||||||14.53|14.7|14.47|14.93|14.1|14.49|15.24|15.14|15.98|16.51|17.18|17.16|17.41|17.79|18.4|18.52|18.39|18.75|18.37|18.72|19.19|18.93|18.19|18.16|18.66|18.51|18.23|18.26||17.69|17.39|17.59|17.46|17.72|17.95|17.82|17.6|18|17.98|17.99|17.82|17.92|18.18|18.5|18.76|19.22|18.79|19.03|19.04|18.82|19.08|19.3|19.24|19.36|19.46|18.26|18.77|18.73|18.63|18.82|18.49|18.07|18.24|17.92|17.8|18.05|18.14|18.28|18.07|17.81|17.79|17.65|17.15|17.82|18.06|18.23|18.38|18.16|18.3|18.29|18.32|18.7|18.65|18.77|18.79|19.06|19.27|19.26|18.83|||||||18.46|18.45|18.12|18.39|18.33|18.96|19.02|19.41|19.09|18.8|18.91|19.26|19.11|19.17|19.35|20.1|19.85|19.67|20.3|20.2|20.57|21.05|20.89|21.11|20.77|20.72|21.09|21.91|21.87|22.09|22.8|23.12|23.49|23.19|22.39|22.35|23.59|22.16|22.35|21.8|21.22|21.11|21.66|20.71|21.08|21.28|21.27|21.13|22.28|21.72|20.81|20.72|21.4|19.95|19.58|20.58|21.59|21.19|20.6|21.98|20.71|18.83|18.85|18.03|17.9|17.6|17.44|17.37|||17.52|17.69|17.95|17.88|17.9|18.11|17.96|17.94|18.01|17.78|17.87|17.99|18.03|18.13|18.2|18.31|18.47|18.35|18.04|18.04|18.29|18.29|18.17|18.13|18.35|18.61|19.05|19.28|18.82|18.8|18.77|19.24|19.15|18.88|18.7|18.79||||18.69|18.28|18.24|18.72|19.24|19.8|19.45|18.8|18.66|18.54|18.73|18.57|18.74|18.66|18.77|19.06|19.03|18.7||18.35|18.48|18.15
07109|100384|/equities/cyts-tours|SHANGHAICOMP|13.09|13.2|13.38|13.25|12.45|12.43|11.8|12.2|11.28|11.59|11.67|11.83|11.7|11.72|11.4|11.52|11.59|11.47|11.12|11.27|10.79||||||10.51|10.27|10.17|9.88|9.69|9.96|9.67|9.97|9.96|9.9|10.08|9.9|9.89|9.61|9.72|9.83|9.96|9.59|9.7|9.7|9.59|9.49|9.42|9.74|9.73|10|10.22|10.41||10.26|9.99|10|9.91|10.2|10.01|10.3|10.24|10.69|10.96|11.08|10.95|10.72|10.7|10.5|10.91|10.81|11.18|11.24|11.45|11.44|11.47|11.32|11.19|11.3|11.21|11.26|11.13|10.73|11.17|11.33|11.1|11.04|10.97|10.75|10.79|10.75|10.76|10.46|10.33|10.32|10.27|10.18|9.98|9.85|10.07|10.08|10.18|10.4|10.45|10.38|10.43|10.45|10.38|10.44|10.49|10.6|11.01|11.27|11.16|||||||11|10.96|11|11.14|11.08|11.39|11.47|11.91|12.33|11.95|12.14|12.31|12.05|11.56|11.45|11.64|12.22|12.62|12.38|12.53|12.78|12.78|12.36|12.35|12.19|12.28|12.8|12.88|12.62|12.27|12.51|12.48|12.42|12.33|12.49|12.21|12.03|11.62|10.84|10.88|10.76|10.9|10.98|10.73|10.58|10.64|10.45|10.51|10.55|10.93|11.22|11.22|11.28|11.13|11.06|11.88|11.63|11.5|11.22|11.38|10.96|10.79|11.02|10.3|10.09|9.93|9.87|9.63|||9.74|9.81|9.84|9.9|9.78|9.78|9.92|9.95|10.26|10.03|10.13|10.2|10.19|10.19|10.02|10.05|10.09|10.32|10.03|10.06|9.7|9.55|9.42|9.48|9.75|9.8|9.85|9.85|9.86|9.88|10|10.01|10.06|10.16|10|10.13||||10.5|10.09|10|10.19|10.22|10.16|10.19|10.05|10.08|10.11|9.9|9.9|9.94|9.83|9.96|10.25|10.28|10.1||9.86|9.85|9.7
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|9.4917|9.4|9.5333|9.5667|9.6|9.4417|9.3167|9.725|9.65|9.45|9.4583|9.5917|9.4167|9.5167|9.375|9.6667|9.475|9.4417|9.3333|9.2667|9.2833||||||8.675|8.8333|8.6583|8.6917|8.975|8.9583|8.9417|8.9667|8.4167|8.5417|8.65|8.725|8.5167|8.5083|8.525|8.5583|8.6083|8.575|8.5167|8.6167|8.4417|8.5|8.4833|8.675|8.6667|9.1083|9.0917|9.1167||9.125|8.95|8.7083|8.7167|8.8583|8.9333|8.8833|8.6083|8.95|9.075|9.1667|9.1333|9.1667|9.2417|9.3167|9.2667|9.2917|9.275|9.6417|9.7917|9.8333|9.8083|9.7167|9.6417|9.7833|9.7167|10|10.4333|10.4583|10.7|10.9167|10.8917|10.3417|10.225|9.95|10.0917|10.125|10.1083|10.1|10.025|10.0583|9.65|9.75|9.7083|9.8333|10.025|10.1167|9.8|9.8167|9.8917|10.0083|9.9917|10.3583|10.3083|10.3333|10.5833|10.6583|10.7083|10.7083|10.675|||||||10.2083|10.35|10.3917|10.4583|10.4417|10.75|10.8917|10.9583|11.3583|11.1167|10.9167|11.1167|11.0167|10.9583|10.7833|11.1|11.4417|11.2833|11.425|11.3833|11.6667|11.7083|11.575|11.8167|11.475|11.7417|12.6833|12.8917|12.4|12.3333|12.325|12.675|12.1667|11.5167|11.5083|11.6083|11.675|11.775|11.4333|11.4083|11.3333|10.6833|10.2|9.9583|9.9167|9.5333|9.4083|9.35|9.475|9.925|10.0833|10.0167|9.95|9.3917|9.3167|9.7917|9.9333|9.9083|9.2417|9.4333|9.1083|9|9.1333|8.8333|8.775|8.4333|8.1083|8.0333|||8.15|8.125|8.2833|8.4833|8.5583|8.4583|8.4667|8.3|8.375|8.3583|8.3917|8.35|8.5083|8.6833|8.8|8.975|9|8.9444|8.6042|8.5903|8.8611|8.6875|8.6389|8.6736|8.9305|9.0417|9.1944|9.2083|9.0764|9.2847|9.4305|9.4514|9.5417|9.4097|9.5417|9.6875||||9.5347|9.6805|9.5903|9.993|10.0069|10.3333|10.1736|10.4375|10.4583|9.7639|9.3542|9.1667|9.4305|9.5|9.375|9.5764|9.7847|9.7639||9.4305|9.5486|9.3055
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|5.52|5.46|5.6|5.45|5.05|5.02|4.91|5|4.82|4.88|4.92|4.92|4.74|4.77|4.72|4.87|4.91|5.02|4.92|4.87|4.84||||||4.75|4.8|4.85|4.71|4.5|4.58|4.62|4.71|4.59|4.49|4.54|4.52|4.46|4.51|4.58|4.61|4.65|4.58|4.58|4.61|4.6|4.55|4.49|4.59|4.53|4.61|4.61|4.62||4.68|4.53|4.52|4.47|4.58|4.56|4.52|4.54|4.68|4.77|4.77|4.71|4.68|4.74|4.82|4.83|4.89|4.93|4.96|5.06|5.16|5.14|5.13|4.98|4.99|4.94|4.94|4.99|4.94|5.01|4.99|5.01|4.98|4.95|4.82|4.86|4.89|4.93|4.78|4.62|4.59|4.53|4.51|4.46|4.59|4.73|4.79|4.77|4.88|4.97|4.97|5.01|4.9|4.9|4.92|4.94|4.97|5.05|5.09|4.98|||||||4.94|4.94|4.97|4.88|4.9|5.05|5.1|5.41|5.51|5.53|5.55|5.35|5.15|5.15|5.15|5.27|5.17|5.09|5|4.9|4.9|4.99|5.05|4.99|4.92|5|5.13|5.06|5.15|4.96|4.89|4.85|4.92|4.88|4.92|4.92|4.58|4.6|4.61|4.53|4.52|4.56|4.53|4.41|4.39|4.42|4.37|4.37|4.42|4.59|4.64|4.58|4.58|4.41|4.48|4.63|4.6|4.68|4.63|4.76|4.74|4.61|4.7|4.44|4.42|4.25|4.22|4.19|||4.25|4.24|4.26|4.31|4.29|4.27|4.29|4.22|4.3|4.37|4.49|4.65|4.55|4.5|4.23|4.24|4.22|4.21|4.16|4.14|4.16|4.1|4.08|4.09|4.11|4.11|4.21|4.12|4.12|4.14|4.2|4.22|4.27|4.24|4.21|4.28||||4.38|4.16|4.11|4.1|4.13|4.21|4.23|4.15|4.23|4.26|4.22|4.25|4.21|4.18|4.26|4.28|4.27|4.2||4.13|4.17|4.13
07112|100803|/equities/china-enter|SHANGHAICOMP|3.38|3.4|3.42|3.38|3.37|3.32|3.3|3.36|3.4|3.39|3.37|3.38|3.39|3.38|3.4|3.48|3.4|3.38|3.42|3.37|3.29||||||3.29|3.29|3.32|3.36|3.36|3.31|3.32|3.41|3.44|3.4|3.47|3.32|3.28|3.34|3.38|3.4|3.53|3.28|3.28|3.3|3.21|3.21|3.2|3.26|3.18|3.27|3.29|3.29||3.36|3.38|3.39|3.36|3.5|3.5|3.57|3.59|3.63|3.58|3.63|3.62|3.63|3.64|3.68|3.74|3.73|3.75|3.77|3.77|3.74|3.75|3.75|3.72|3.81|3.78|3.79|3.81|3.86|3.83|3.85|3.84|3.84|3.78|3.76|3.81|3.8|3.8|3.87|3.84|3.8|3.77|3.86|3.86|3.92|3.93|3.94|3.92|3.95|4.02|4.02|4.04|3.94|3.95|3.96|3.96|3.99|3.98|4.03|3.97|||||||3.9|3.94|3.92|3.96|3.98|4.04|4.03|4.07|4.11|4.07|4.09|4.13|4.14|4.15|4.14|4.21|4.19|4.16|4.17|4.15|4.19|4.22|4.23|4.27|4.27|4.2|4.26|4.26|4.2|4.19|4.23|4.25|4.26|4.25|4.19|4.18|4.14|4.18|4.15|4.19|4.21|4.28|4.29|4.26|4.24|4.29|4.22|4.21|4.17|4.3|4.5|4.56|4.6|4.46|4.48|4.65|4.73|4.87|4.78|4.66|4.45|4.42|4.51|4.3|4.26|4.15|4.07|4.05|||4.08|4.08|4.12|4.14|4.12|4.1|4.12|4.1|4.14|4.25|4.26|4.23|4.25|4.24|4.23|4.21|4.21|4.17|4.09|4.08|4.09|4.09|4.08|4.08|4.13|4.11|4.12|4.12|4.12|4.11|4.13|4.15|4.17|4.18|4.18|4.22||||4.23|4.2|4.2|4.25|4.19|4.25|4.26|4.23|4.29|4.29|4.35|4.28|4.34|4.28|4.52|4.38|4.41|4.24||4.17|4.21|4.17
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|14.38|14.3|14.54|13.93|13.49|13.4|13.31|13.5|13.2|13.52|13.47|13.57|13.29|13.61|13.32|13.41|13.54|13.42|12.88|13.4|13.35||||||13.15|12.88|12.86|11.8|12.05|12.17|12.14|12.42|12.39|12.16|12.05|11.97|11.85|11.72|11.88|11.98|12.09|11.94|11.95|11.98|11.7|11.72|11.84|12.09|11.77|12.27|12.64|12.8||12.46|11.89|11.98|11.89|12.45|12.45|12.42|12.44|12.77|12.94|12.92|12.84|12.9|12.66|12.7|12.61|12.68|12.94|13.1|13.32|13.39|13.34|13.35|13.26|13.32|13.3|13.12|13.21|13.04|13.24|13.3|13.1|12.97|13|12.82|12.79|12.88|13.08|12.83|12.59|12.53|12.35|12.52|12.37|12.66|12.59|12.74|12.68|12.91|14.28|15.15|15.45|15.42|15.42|14.92|14.76|14.71|14.64|14.15|14.11|||||||14.09|13.86|14.03|13.95|14.18|14.5|14.58|14.67|14.54|14.3|14.38|14.37|14.08|14.08|13.95|14.17|14.89|15.37|15.68|15.33|15.4|15.04|15.02|14.93|14.79|14.93|15.09|15.28|15.39|14.86|14.64|14.95|15.02|14.89|14.76|14.45|14.37|14.32|14.11|14.31|14.32|14.52|14.82|14.53|14.53|14.6|14.24|14.42|14.7|14.57|14.83|14.8|15.11|14.54|14.9|15.4|15.65|15.17|15.22|15|14.98|14.58|14.36|13.73|13.74|13.39|13.13|12.85|||12.94|13.07|12.85|12.92|12.65|12.54|12.76|12.69|13.34|13.53|13.65|13.6|13.59|13.86|13.55|13.52|13.52|13.49|13.2|13.08|13.25|13.1|13.02|13.15|13.24|13.18|13.2|13.15|13.06|13.06|13.17|13.34|13.16|13.5|13.38|13.3||||13.26|12.53|12.41|12.54|12.28|12.36|12.48|12.39|12.41|12.29|12.09|12.16|12.25|11.87|12.11|12.34|12.29|12.2||12.09|11.83|11.64
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.93|2.98|3|2.99|2.95|2.84|2.8|2.87|2.89|2.88|2.86|2.84|2.8|2.84|2.8|2.85|2.83|2.87|2.87|2.82|2.75||||||2.69|2.68|2.67|2.64|2.65|2.69|2.76|2.76|2.81|2.84|2.87|2.86|2.89|2.88|2.91|2.93|2.96|3.02|3.03|3.08|3.03|2.86|2.86|3|2.98|3.01|3.04|3||2.99|2.99|3.02|2.94|2.91|2.91|2.88|2.86|2.91|2.91|2.91|2.87|2.9|2.9|2.91|2.95|2.97|2.99|3.01|3.06|3.05|3.1|3.07|3.06|3.06|3.03|2.98|3.06|3.11|3.08|3.08|3.08|3.04|3.05|2.94|2.94|2.97|2.89|2.92|2.88|2.86|2.86|2.88|2.81|2.78|2.88|2.89|2.89|2.91|2.92|2.92|2.93|2.94|2.95|2.98|2.98|3.02|3.04|3.06|2.99|||||||2.93|2.96|2.94|2.94|2.94|3.04|3.03|3.08|3.1|3.04|3.05|3.06|3.04|3.05|3.05|3.17|3.11|3.04|3.14|3.23|3.23|3.26|3.24|3.29|3.27|3.25|3.33|3.36|3.35|3.37|3.46|3.48|3.49|3.38|3.34|3.33|3.45|3.41|3.4|3.37|3.38|3.37|3.4|3.25|3.23|3.28|3.23|3.23|3.28|3.43|3.36|3.41|3.46|3.26|3.31|3.48|3.49|3.5|3.42|3.53|3.5|3.27|3.3|3|2.91|2.85|2.81|2.81|||2.85|2.86|2.88|2.89|2.9|2.95|2.82|2.81|2.82|2.82|2.8|2.84|2.86|2.88|2.84|2.81|2.85|2.8|2.74|2.74|2.77|2.83|2.81|2.79|2.81|2.84|2.89|2.93|2.9|2.88|2.83|2.85|2.91|2.91|2.94|2.84||||2.81|2.86|2.93|3.04|2.76|2.63|2.6|2.61|2.61|2.61|2.61|2.62|2.63|2.61|2.62|2.63|2.63|2.63||2.58|2.6|2.59
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|6.93|7.16|6.94|6.86|7.02|7.26|7.14|7.5|7.99|7.76|7.64|7.7|7.72|8.05|8.48|7.79|7.08|7.46|7.66|8.51||||||||||||||||9.45|9.68|10.05|10.19|11.03|11.36|11.29|11.81|11.36|11.79|11.73|11.18|11.12|11.49|12.15|11.96|12.18|12.31|12.67||12.93|12.8|12.69|12.53|12.8|13.01|13.38|13.39|13.61|13.74|13.81|13.58|13.78|13.94|13.85|14.07|14.07|14.53|14.49|14.64|14.8|14.95|14.85|14.85|14.57|14.25|14.3|14.38|14.51|14.4|14.54|14.72|14.59|14.01|13.77|13.97|14.06|14.08|14.21|14.08|14.04|13.91|13.72|13.43|14.07|14.47|14.5|14.39|14.74|14.98|14.82|14.82|14.89|15.02|15.01|15.04|15.11|15.44|15.57|15.32|||||||15.17|15.31|15.41|15.53|15.8|16|15.96|16.27|16.42|16.05|16.24|16.16|15.84|15.9|16.01|16.08|16.31|16.27|16.4|16.6|16.66|16.74|16.8|17.08|16.67|17.16|17.42|17.62|17.82|17.76|18.01|17.95|18.05|17.6|17.32|17.44|17.5|17.65|17.33|17.58|17.67|17.96|17.8|17.35|17.33|17.54|17.34|17.44|17.84|18.27|18.65|18.74|18.89|18.11|17.9|18.85|19.18|19.82|20.24|21.5769|21.1231|20.9923|20.9539|19.0539|19.0385|18.2923|17.5846|17.1923|||17.6539|17.3923|17.6154|17.5615|17.1308|16.8|16.9385|16.6385|16.9462|16.8769|17.0923|17.3462|17.4846|17.2|17.4|17.3077|17.5077|17.1231|16.6615|16.9077|16.8692|16.9308|16.8077|16.6692|17.0154|17.2154|17.5308|17.5|17.6385|17.3077|17.6615|17.7231|17.9308|18.0769|17.8462|18.1615||||18.4154|18.1308|17.5231|17.4769|16.0692|16.4154|16.3846|16.2231|16.4077|16.4615|16.2846|16.3231|16.4846|16.0308|16.4385|16.6|16.6077|16.6385||16.4231|16.4154|16.2692
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.29|10.37|10.42|10.27|10.38|10.36|10.23|10.29|10.59|10.74|10.46|10.78|10.66|10.84|10.77|10.98|10.64|10.61|10.73|10.9|10.56||||||10.42|10.5|10.25|10.24|10.24|10.5|10.7|10.7|10.73|11|11.07|11.09|11.55|11.7|12.13|12.06|12.11|12.11|12.08|12.23|12.63|12.85|12.24|12.5|12.6|12.52|12.63|12.45||12.51|12.09|11.81|11.83|11.76|11.7|11.85|11.73|12.36|12.14|12.32|12.01|12.15|12.18|12.14|12.3|12.36|12.95|12.95|13.15|13.37|13.55|13.18|12.89|12.96|12.75|12.66|12.8|12.65|12.42|12.47|12.42|12.37|12.44|12.29|12.4|12.39|12.66|12.88|12.38|12.35|12.2|12.38|12.2|11.75|12.23|12.18|12.14|12.2|12.67|12.9|12.86|12.96|12.99|13.03|13.02|13|13.19|13.39|13.01|||||||12.69|12.93|12.96|12.87|12.54|12.78|12.87|12.88|12.86|12.09|12.35|12.37|12.33|12.31|12.22|12.47|12.68|12.51|13.12|13.31|13.52|13.43|13.55|13.55|13.13|13.08|13.36|13.52|13.31|13.13|13.43|13.69|13.89|13.1|12.86|12.65|12.73|13.2|13.11|13.8|13.39|13.51|13.59|13.07|12.95|13.22|12.84|12.91|12.75|13.66|13.74|13.72|14.04|13.43|13.6|14.31|15.19|15.19|15.03|16.1|16.7|15.55|15.13|13.75|12.5|11.95|11.47|11.28|||11.54|11.44|11.11|10.5|9.78|9.71|9.75|9.63|9.68|9.82|9.86|10.02|9.93|10.01|9.93|10.02|10.23|10.26|9.8|9.78|9.57|9.72|9.53|9.61|9.89|9.98|10|9.9|9.96|10.05|10.25|10.11|10.03|10|9.85|9.96||||9.93|9.56|9.34|9.17|9.25|9.48|9.6|9.52|9.74|9.73|9.73|9.6|9.75|9.54|9.59|9.69|9.66|9.7||9.48|9.62|9.44
07117|100319|/equities/gezhouba|SHANGHAICOMP|7.08|7.07|7.16|7.15|7.05|6.92|6.8|6.85|6.87|6.93|6.84|6.83|6.71|6.81|6.75|6.92|6.75|6.8|6.86|6.86|6.7||||||6.59|6.61|6.54|6.5|6.4|6.49|6.58|6.54|6.49|6.49|6.52|6.52|6.47|6.55|6.6|6.63|6.67|6.64|6.66|6.75|6.65|6.54|6.55|6.65|6.57|6.67|6.57|6.57||6.58|6.56|6.56|6.59|6.71|6.5|6.57|6.45|6.55|6.57|6.51|6.5|6.59|6.6|6.72|6.76|6.62|6.65|6.73|6.79|6.81|6.83|6.82|6.81|6.81|6.83|6.82|6.84|6.9|6.86|6.86|6.85|6.92|6.94|6.91|6.92|6.93|6.92|7.05|7.09|7.1|7.09|6.98|7|6.95|7.37|6.7|||||||||||6.09|6.15|6.07|||||||5.94|5.98|5.98|5.96|5.94|5.99|6|6.08|6.1|5.99|6|6.02|6|5.98|6|6.12|6.18|6.11|6.13|6.16|6.22|6.28|6.36|6.43|6.36|6.4|6.48|6.57|6.6|6.6|6.8|6.66|6.65|6.53|6.51|6.5|6.5|6.65|6.46|6.76|6.73|6.81|6.76|6.67|6.64|6.66|6.52|6.53|6.62|6.91|6.97|7.03|7.2|6.83|6.82|7.04|7.32|7.56|7.25|7.46|7.5|6.98|7.01|6.41|6.28|6.04|5.95|5.96|||5.95|5.94|6|6.02|6.01|5.92|5.93|5.86|5.91|5.97|6.05|6.05|6.05|6.04|6.01|6.05|6.09|6.04|5.95|6.03|5.99|6.09|6|6.06|6.25|6.33|6.38|6.35|6.33|6.36|6.47|6.5|6.69|6.58|6.6|6.67||||6.53|6.38|6.37|6.59|6.62|6.64|6.75|6.83|6.86|6.78|6.56|6.53|6.4|6.36|6.32|6.39|6.41|6.47||6.3|6.45|6.52
07118|100511|/equities/merro-pharm|SHANGHAICOMP|2.68|2.72|2.74|2.68|2.63|2.64|2.6|2.67|2.76|2.67|2.61|2.62|2.59|2.65|2.63|2.62|2.6|2.59|2.68|2.66|2.57||||||2.43|2.35|2.33|2.39|2.41|2.46|2.43|2.44|2.48|2.59|2.56|2.58|2.59|2.66|2.7|2.68|2.72|2.69|2.71|2.66|2.64|2.69|2.69|2.83|2.66|2.81|2.82|2.87||2.86|2.84|2.82|2.88|2.83|2.87|2.99|3.02|3.08|3.05|3.08|3.1|3.19|3.19|3.28|3.36|3.33|3.33|3.35|3.39|3.43|3.42|3.46|3.44|3.48|3.45|3.51|3.63|3.6|3.57|3.48|3.45|3.47|3.41|3.46|3.56|3.6|3.73|3.83|3.71|3.84|3.59|3.58|3.51|3.5|3.5|3.56|3.96|4|3.87|3.88|3.77|3.43|3.32|3.39|3.44|3.42|3.51|3.46|3.34|||||||3.23|3.32|3.32|3.3|3.45|3.53|3.64|3.86|4.04|4|3.8|3.78|3.74|3.75|3.75|3.93|4.01|3.86|3.93|3.84|3.92|3.84|3.77|3.88|3.69|3.64|3.78|3.86|3.87|3.87|3.94|4.05|4.13|4.07|4.04|4.03|4.11|4.06|4.05|4.35|4.34|4.34|4.29|3.9|3.88|4.17|4.14|4.24|3.91|3.69|3.43|3.47|3.43|3.26|3.37|3.53|3.7|3.8|3.76|3.72|3.72|3.67|3.56|3.35|3.28|3.21|3.19|3.17|||3.3|3.3|3.33|3.38|3.27|3.26|3.25|3.2|3.44|3.48|3.48|3.35|3.29|3.32|3.35|3.25|3.34|3.22|3.12|3.07|3.13|3.21|3.22|3.3|3.36|3.38|3.31|3.29|3.34|3.39|3.49|3.54|3.63|3.6|3.57|3.47||||3.45|3.27|3.26|3.31|3.33|3.43|3.47|3.49|3.57|3.59|3.64|3.71|3.77|3.72|3.81|3.93|3.92|3.94||3.93|4.02|3.95
07119|101050|/equities/hainan-rubber|SHANGHAICOMP|5.52|5.44|5.4|5.38|5.4|5.31|5.17|5.15|5.34|5.41|5.42|5.45|5.36|5.53|5.48|5.94|5.8|5.77|5.72|5.35|5.08||||||4.95|4.95|4.94|4.84|4.9|5.12|5.22|5.41|5.45|5.39|5.34|5.12|5.27|5.23|5.36|5.17|5.23|5.24|4.76|4.69|4.74|4.77|4.76|4.96|5|4.94|5|5.12||4.82|4.75|4.7|4.73|4.81|4.78|4.88|4.82|5.01|4.94|4.83|4.82|4.93|5.04|5.02|5.06|5.06|5.13|5.28|5.27|5.42|5.41|5.28|5.26|5.26|5.17|5.21|5.35|5.37|5.31|5.21|5.18|5.16|5.19|5.1|5.14|5.09|5.06|5.16|5.13|5.15|5.11|5.17|5.12|5.26|5.49|5.76|5.45|5.53|5.37|5.39|5.47|5.45|5.36|5.3|5.09|5.15|5.17|5.22|5.1|||||||4.98|5.06|4.92|4.94|5.02|5.08|5.09|5.21|5.19|5.11|5.13|5.15|5.13|5.09|5.08|5.14|5.31|5.27|5.3|5.38|5.52|5.44|5.41|5.49|5.47|5.43|5.59|5.76|5.59|5.61|5.86|5.9|5.83|5.8|5.98|5.75|5.57|5.85|5.89|5.66|5.5|5.43|5.52|5.36|5.45|5.39|5.33|5.33|5.28|5.49|5.7|5.77|5.71|5.53|5.2|5.45|5.7|5.93|5.53|5.35|5.23|5.19|5.17|5.03|4.94|4.9|4.86|4.81|||4.95|5.03|5.04|5.08|4.99|5.03|5.06|5.01|5.08|5.08|5.17|5.15|5.29|5.25|5.36|5.37|5.7|5.84|5.61|5.42|5.51|5.41|5.19|5.3|5.23|5.37|5.16|5.17|5.08|5.07|5.23|5.06|5.1|5.17|5.17|5.15||||5.05|4.97|4.98|5.12|5.27|5.26|5.26|5.06|5.16|5.05|5.03|5.13|5.09|5.05|5.39|5.37|5.42|5.65||5.59|5.42|5.33
07120|942810|/equities/china-hi-tech|SHANGHAICOMP|4.36|4.33|4.35|4.29|4.26|4.24|4.18|4.24|4.28|4.29|4.24|4.25|4.19|4.25|4.18|4.17|4.21|4.21|4.24|4.23|4.08||||||4.01|4|3.92|3.89|3.88|4.01|4.01|4.07|3.94|4|3.98|4.03|4.02|4.11|4.23|4.21|4.21|4.21|4.22|4.28|4.2|4.08|4.04|4.2|4.2|4.35|4.44|4.47||4.45|4.4|4.41|4.38|4.44|4.3|4.41|4.5|4.6|4.62|4.6|4.58|4.69|4.68|4.68|4.82|4.83|4.97|5|5.02|4.95|4.96|4.88|4.87|4.89|4.9|4.9|5.01|4.99|4.94|4.9|4.88|4.9|4.89|4.83|5.04|4.69|4.73|4.71|4.63|4.69|4.65|4.66|4.54|4.46|4.69|4.6|4.56|4.58|4.65|4.75|4.67|4.73|4.67|4.72|4.68|4.73|4.77|4.85|4.76|||||||4.6|4.6|4.57|4.67|4.68|4.86|4.86|4.96|5|4.95|4.93|5.04|5.1|5.05|4.98|5.26|5.32|5.26|5.25|5.2|5.28|5.23|5.26|5.32|5.28|5.26|5.43|5.48|5.52|5.46|5.57|5.71|5.75|5.63|5.58|5.59|5.71|5.82|5.96|5.87|5.91|5.87|5.86|5.46|5.45|5.43|5.36|5.39|5.36|5.74|5.72|5.84|5.61|5.29|5.25|5.51|5.75|5.71|5.61|5.67|5.49|5.3|5.24|5.01|4.95|4.87|4.88|4.85|||5.01|5.1|5.07|5.16|5.15|5.27|4.94|4.92|5.05|5.01|5.12|4.98|4.98|4.97|4.92|5.03|5.21|4.74|4.7|4.63|4.65|4.56|4.52|4.52|4.64|4.56|4.65|4.49|4.38|4.37|4.42|4.44|4.48|4.52|4.49|4.55||||4.5|4.5|4.36|4.31|4.43|4.35|4.37|4.34|4.4|4.39|4.44|4.37|4.43|4.38|4.52|4.54|4.42|4.4||4.31|4.32|4.23
07121|100429|/equities/china-animal|SHANGHAICOMP|12.12|12.41|12.3|12.36|12.43|12.8|12.75|12.84|13.84|14.29|14.24|13.98|13.77|13.98|13.68|13.93|14.33|14.41|14.45|14.74|14.25||||||13.81|13.82|13.39|13.13|13.24|13.64|13.62|12.83|13.89|13.52|13.99|13.67|13.45|12.76|12.49|12.31|12.45|12.65|12.26|12.68|12.6|12.48|12.26|12.89|12.87|13.15|13.42|13.32||12.81|12.3|12.38|11.91|12.3|12.33|12.58|12.86|12.73|12.51|12.7|12.46|12.62|12.58|12.4|12.69|13.09|13.53|13.52|13.94|14|13.74|13.83|13.65|13.71|13.47|13.36|13.63|13.33|13.43|13.33|13.18|13.1|13.3|13.2|13.43|13.7|13.78|14.09|13.92|14.3|13.87|14.05|13.75|14.28|14.74|14.74|14.83|15.01|14.93|15.23|15.7|15.8|15.65|15.7|15.72|15.75|15.95|15.12|14.78|||||||14.46|14.7|14.41|14.66|14.9|15.1|14.68|14.81|15.15|14.55|15.01|15.04|16.69|16.7|16.64|17|17.96|19.96|20.51|20.14|20.09|19.99|19.76|18.99|18.49|18.43|18.24|18.98|18.51|18.04|19.21|19.43|18.25|18.38|17.05|16.5|16.62|17.15|16.85|16.36|16.92|16.81|17.5|17|16.33|16.16|16|15.19|15.15|16.4|16.05|16.18|14.76|14.52|14.4|15.7|15.7|16.15|14.92|14.88|14.24|13.9296|13.9213|13.5042|13.6627|13.5042|13.5376|12.7535|||12.6201|12.6868|12.6534|12.253|12.1363|12.2864|12.0779|12.0946|12.0362|12.4282|12.7702|12.5617|12.0028|11.8277|11.8527|12.0946|12.3114|12.2781|11.9528|11.6775|11.7526|11.9611|11.8026|11.7609|11.9277|12.3615|12.545|12.595|12.4616|12.6367|12.7952|12.7619|12.937|12.8036|12.1029|12.2447||||12.0612|10.9852|10.9435|11.1937|11.3522|11.5023|11.4023|10.8184|11.2521|11.0853|11.0853|11.2188|11.127|10.8768|10.8684|11.102|10.9518|11.0853||10.5765|10.6933|10.5848
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|312.7|308.07|296.57|297.8|309.41|301.78|299.62|282.29|278.99|305.88|309.63|324.5|316.1|324.56|307.91|319.1|314.63|332.78|339|371.9|379.9||||||387.86|359.73|357.99|346.95|328.94|340.98|331.01|306|294|287|297|297.98|308|283|272|272.94|268.15|274.2|280.01|280.55|299.99|319.1|298.4|291|311|288|293.02|292.25||282.45|263.12|255.15|257.6|259|252.2|246.88|236.95|229.13|217.25|225.49|220.36|218.38|213.6|206|207.8|202.33|208.03|207.75|196.43|194.93|195.52|196|193.2|193.2|191.25|189|193.39|187.89|185|183.31|175.25|181|186.45|192.5|196.15|184.6|185.27|199.5|196.32|200.1|202.43|197.76|194.4|199.4|200.43|198.41|184.81|185.68|193.06|195.99|195.6|200.02|200.1|203.43|202.83|209.2|214.1|212|204.1|||||||222.94|224.3|224.9|219.2|213.1|217.5|206.71|209.01|216|212.13|217.26|222.58|214.3|207.21|205.6|197.18|204.2|209.28|219.8|224.3|223|216.8|208|220.3|203.99|203.53|210.31|203.52|199.38|194|200|210.95|207.2|207.25|204.49|206.65|214.28|213.7|220.88|218.26|223.85|223.55|238.5|243|223.3|214|206.7|199.69|204.54|227.27|206.61|196.75|196|188.1|171|190.53|190|194.67|203.49|193.79|195.86|192.4|201.03|182.75|166.14|167.28|154.03|140.03|||127.3|126.5|126.25|130.81|129.08|124.88|126.5|120|119.85|108.95|106.34|110|106.18|106.41|99.92|102.18|99.87|102.18|101.23|95|96.6|96.02|88.79|86.17|87.78|87.66|89.4|87.5|87.57|88.85|89.99|90.44|88.9|92.68|91.2|90.25||||91.3|90.3|89.62|86.4|87.69|86.56|85.92|82.22|82.8|81.3|77|76.6|79.39|78.43|77.32|77.5|75.62|75.55||72.63|71.83|68.53
07123|100408|/equities/fiber-glass|SHANGHAICOMP|19.6938|18.9851|18.2502|17.9353|19.0376|18.4165|18.0053|17.5503|18.1277|18.2327|18.8102|20.2362|20.385|20.7787|19.6413|20.1225|19.8163|21.1986|21.951|22.4147|24.2607||||||24.1295|23.7358|23.0271|21.1024|21.5573|21.7673|21.4348|20.5512|19.7113|20.2187|21.4786|20.9099|21.2161|20.9099|20.8224|20.4462|19.685|20.9974|19.3963|19.1601|19.8775|19.9913|19.0026|18.9851|19.3351|17.5766|17.4716|17.839||17.4628|17.4891|17.3228|17.3316|16.5179|15.0131|15.0481|15.3718|15.4418|15.1969|14.5932|14.0857|||||||||||14.5932|14.7157|15.0394|14.4707|14.5844|15.3893|15.6168|15.3543|15.1969|15.4681|15.678|15.6518|15.0744|15.1181|14.9169|14.3657|13.0621|12.6947|13.3246|12.9659|12.8434|12.7297|12.2047|11.9685|12.1785|12.1785|12.2485|12.6247|12.7384|12.7734|12.8784|13.0096|13.4033|13.4733|13.9895|13.9633|13.6658|13.4821|||||||12.6334|12.8521|12.7909|12.8784|13.0796|13.6396|13.5433|13.8058|13.902|13.0971|13.1059|13.0009|12.6859|12.5197|12.0385|12.5809|13.2633|13.4733|13.0884|13.0184|12.5197|13.0096|12.9921|12.8696|12.8172|13.1234|13.2546|12.6947|12.5984|12.5547|12.5809|11.5486|11.6361|11.2336|11.1024|11.0936|11.4786|11.6273|11.3911|11.916|11.8635|12.091|11.811|12.1085|12.1697|11.6448|10.7787|10.5162|10.28|10.2275|10.3237|10.3587|10.4899|9.5363|8.8714|9.0376|9.2388|9.1601|8.5652|8.9239|8.6702|8.6789|8.8277|8.4864|8.5302|8.3027|8.0053|8.1015|||8.2065|8.1452|8.3727|8.2502|8.2065|8.224|8.224|8.1102|8.3377|8.4952|8.6877|8.6439|8.3202|7.7428|7.874|7.8653|7.8828|7.944|7.7253|7.6378|7.734|7.8565|7.8653|7.7778|8.3465|8.189|8.2327|7.7778|7.979|7.9965|8.0315|8.049|7.9178|7.6028|7.6116|7.7515||||7.699|7.2703|7.1479|7.2441|7.2441|7.2616|7.3141|7.2266|7.4541|7.4366|7.2791|7.2791|7.4453|7.2091|7.3053|7.4016|7.2791|7.1479||6.9466|7.0254|6.9204
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|15.9341|15.9341|15.6374|15.7418|16.0605|15.9341|15.3022|15.3681|15.3297|15.6209|15.8572|16.033|15.8736|16.4835|15.9341|17.0165|17.7473|18.0769|17.4451|17.1429|17.5824||||||16.533|15.7583|15.4011|14.6648|15.0824|15.3572|15.555|15.4286|14.8901|14.9725|15.3187|15.3242|15.6319|15.5495|15.8517|15.9341|15.8022|16.9945|16.5714|16.4176|16.7308|17.6648|17.1484|18.3407|18.5385|17.4451|17.5165|16.8681||16.2088|16.3681|16.3462|16.5879|16.8022|16.2912|16.1758|16.0934|16.7583|15.6868|15.3846|15.5275|15.3572|14.9561|15.2967|15.3572|14.7198|15.055|14.9835|14.8352|14.5824|14.9945|15.0275|14.8132|15.2198|15.2308|15.1594|15.4176|15.1868|14.3626|14.1978|14.4066|14.4176|14.6484|14.0989|13.7857|13.6099|13.7308|13.7363|13.6813|13.4341|13.0989|13.0769|13.1209|12.7473|12.4341|11.6813|11.9121|12.0275|12.055|12.2747|12.3791|12.4121|12.1923|12.1209|12.1429|12.1868|12.1154|12.2637|12.0055|||||||11.5385|11.4561|11.4725|11.5659|11.7308|12.0055|12.033|12.1703|12.2692|11.9561|11.7747|11.7308|11.8956|11.7143|11.3791|11.8572|12.3517|12.3187|12.4451|12.4561|12.6429|12.6594|12.555|12.7033|12.511|12.478|12.9945|13.2308|13.0879|13.0495|13.0769|13.3077|13.4615|13.3846|13.2802|13.3791|13.5934|14.022|14.2033|14.2912|14.1758|14.3956|14.1703|13.4835|13.7802|13.7033|13.2308|12.6044|12.5769|13.4176|13.4725|13.5769|13.4615|12.7802|12.9945|13.4396|13.6209|14.1813|13.7637|13.6484|13.5495|12.989|13.1044|12.522|12.3846|11.9011|11.8681|11.6868|||11.7857|12.1429|11.6374|11.7473|11.7528|11.8462|11.7473|11.1154|11.6044|11.7583|11.6813|16.6077|16.6385|15.8923|15.9615|15.7692|16.1231|15.7692|15.3692|15.5769|15.2308|15.4385|15.1308|15.6923|16.1923|16.7692|17.4154|16.7385|16.8846|16.6769|17.2077|17.2077|17.3923|17.8231|17.4385|17.0385||||16.3308|16.3846|15.9615|16.3|16.7769|17.1692|17.2308|17.3692|17.6154|17.3846|17.0539|16.4846|16.5385|15.8|16.0462|16.5|16.5385|16.6077||16.3615|16.5846|16.2539
07125|100874|/equities/cec-corecast|SHANGHAICOMP|27.17|27.14|26.98|27.17|27.31|27|26.48|26.53|27.81|29|29.55|27.86|27.73|27.86|27.37|27.9|28.11|28.05|27.79|28.26|27.13||||||26.76|27.15|25.66|25.87|26.5|26.98|28.11|27.9|28.5|29.65|30.32|31.17|32.22|32.1|32.95|32.35|32.7|33.82|33.5|34.1|35.61|36.72|34.52|35.5|36.7|36.87|36.81|38.2||36.21|35.34|34.68|35.3|35.54|34.67|33.82|31.51|32.47|31.6|31.14|31.56|32|30.54|29.89|31.98|33.3|33.98|33.7|34.5|32.51|32.28|32.66|32.9|32.67|32.52|31.91|33.07|33.28|33.55|33.86|32.18|31.81|32.68|33.45|32.98|32.6|33.41|34.3|34|34.57|35.05|35.03|34.48|34.2|35.5|36.1|36.2|35.09|35.82|36.02|37.05|38.28|37.39|36.46|37.17|39.32|40.7|39.7|38.25|||||||38.15|38.49|36.99|37.74|37.38|40.19|41.71|43|40|39.65|39.63|40.22|38.67|40.2|40.01|39.75|40.48|42.45|44.23|43|46.11|44.09|40.08|36.44|35.13|34.93|36.2|37.61|38.5|38.38|39.12|41.18|40|39.26|38.8|37.91|40.71|41.97|40.68|38.37|37.88|36.58|38.71|35.19|34.86|36.35|34.59|37.4|34|31.42|30.2|30.16|30.48|29|27.22|28.44|29.12|28.8|28.54|29.2|28.67|27.14|26.92|25.97|25.67|25.4|25.3|25.24|||25.5|25.3|25.61|25.55|25.66|25.95|25.83|25.93|25.34|25.41|25.69|25.54|25.35|25.51|25.79|26.22|26.76|26.61|26.13|26.2|26.32|26.31|26.1|26.95|26.83|27.4|28.02|28.6|27.98|28|28.28|28.67|27.79|28.21|28.56|28.11||||26.68|26.74|27.2|28.1|28.66|28.87|27.3|27.35|27.88|27.93|27.89|27.74|28.32|28.02|28.2|28.04|28.24|27.99||27.07|27.38|26.83
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|9.8154|9.7308|9.7231|9.5923|9.5538|9.5154|9.3923|9.5154|9.5846|9.7077|9.5846|9.5846|9.5308|9.5769|9.4615|9.4538|9.5077|9.4846|9.5231|9.4692|9.2385||||||8.9385|9.0615|8.9538|8.9308|8.9|9.2692|9.5077|9.4462|9.3462|9.5769|9.7231|9.6692|9.5846|9.7308|9.9385|9.9692|9.8|9.7769|9.7538|9.5846|9.5462|9.9077|9.8615|10.2538|10.4154|10.3077|10.5|10.4385||10.3538|10.2538|10.3385|10.1923|10.4|10.4154|10.5385|10.5615|10.7077|10.7385|10.7615|10.6231|10.6385|10.6308|10.6|10.8923|10.9462|10.8154|10.9769|11.1769|11.2077|11.1538|11.2462|11.1692|11.2538|11.2615|11.1615|11.3385|11.5308|11.3462|11.2385|11.5385|12|11.9923|10.9|11.0077|10.7462|10.8538|10.9615|10.8077|10.6462|10.4923|10.4769|10.2769|10.6154|10.9769|11.0923|11.0846|11|10.9846|11.1923|11.2077|11.1846|11.0692|11.1231|11.0538|11.0692|11.2308|11.2923|11.0846|||||||10.8538|10.9769|10.8769|11.0154|11.2|11.5615|11.5|11.7923|11.6846|11.5|11.5846|11.7231|11.7385|11.7538|12.2615|12.2|12.6|11.9615|12.0769|12.3692|12.3692|12.0154|12.1|12.1462|12.0308|12.1692|12.0923|12.3539|12.5231|12.4231|12.1923|12.0462|12.0308|11.7538|11.8462|11.5385|11.8231|11.8308|11.5462|11.7615|11.8846|11.8462|11.9923|11.7462|11.6385|11.4769|11.3308|11.3385|11.3231|11.7615|11.8462|11.8923|11.7923|11.4615|11.4769|11.8|12.1|12.2308|11.8846|12.0769|11.8615|11.7538|11.8615|11.4462|11.3846|11.2615|11.1|10.9769|||11.1846|11.0923|11.2231|11.3154|11.3308|11.3769|11.2231|10.9846|11.0615|11.1154|11.1923|11.3846|11.2692|11.3308|11.1923|11.3539|11.5769|11.2769|11.1077|11.0154|10.9077|10.9769|10.7154|10.7|10.6846|10.7385|10.8231|11.0923|11.2308|11.2154|11.3769|11.1615|11.2231|11.1615|11.0538|11.1692||||10.9538|10.6923|10.5231|10.6846|10.8692|11.2077|11.1538|11.0615|14.13|13.98|14.01|14|14.26|14.07|14.3|14.92|14.18|14.07||13.73|13.8|13.66
07127|100670|/equities/cn-national-me|SHANGHAICOMP|35.64|34.9|34.74|34.45|34.83|34.85|33.93|34.78|36.33|37.18|36.92|37.61|37.44|38.24|38|38|37.82|38.7|39.32|39.72|39.24||||||39.71|37.82|36.83|37.16|37.17|38.51|39.83|40.02|39.61|41.03|42.9|41.32|42.53|43.78|42.81|42.54|42.7|42.7|42.39|42|42.96|45.3|45|47.25|47.19|48.58|48.51|48||49.31|47.13|46.5|48.31|48.7|50.2|46.96|45.6|46.63|47.55|46.65|46.58|49.71|55.23|61.37|58.7|54.7|49.73|50.65|50.1|47.09|46.72|44.8|44.7|45.19|45.98|46.43|42.21|42.92|42.8|42.2|42.23|42.27|43.56|43.52|43.52|43.27|43.84|43.36|41.98|42.79|42.37|42.26|41.7|42.79|44.04|43.53|44.13|44.5|43.69|44.51|46.7|48|48.3|47.53|46.12|47.41|46.41|45.49|44.77|||||||43.58|43.91|43.52|45.92|44.78|45.23|43.87|43.11|42.07|41.78|42.87|43.75|42.11|43|39.32|39.75|42.91|44.2|43.04|43.89|43.45|44|44.83|46.04|44.66|43.75|45.08|46.7|48.15|50.01|47.41|46.53|42.3|41.51|41.01|42.12|46.8|52|47.27|42.97|41.96|41.7|44.32|43.97|42.17|41.5|39.67|40.23|38.68|41.65|38.23|38.63|38.15|36.69|36.95|41.05|42.2|44.18|41.47|41.36|39.98|39.92|39.41|38.9|38.63|39.35|40.67|44.57|||49.52|45.02|40.93|38.58|40.25|36.59|33.26|33.54|33.3|32.15|32.32|32.94|31.08|30.75|31.65|31.36|31.67|32.67|31.15|28.39|28.81|29.43|28.65|28.49|29.24|29.85|30.61|30.55|30.42|30.29|31.69|31.41|31.61|31.87|32.85|31.26||||31.2|30.73|31.38|32.1|31.59|34.05|34.97|34.58|35.78|35.59|38.85|39.31|35.74|33.59|31.54|32.5|32.04|30.38||30.08|28.85|28.12
07128|100325|/equities/china-meheco|SHANGHAICOMP|9.8571|9.8571|9.9|9.7786|9.7357|9.7214|9.6643|9.7786|9.9143|9.95|9.8786|9.8429|9.7357|9.9143|9.9214|9.8286|9.8286|9.8786|9.8286|9.7857|9.6286||||||9.5643|9.5214|9.3571|9.3|9.3071|9.45|9.7714|9.7571|9.6643|9.7786|9.9929|9.9357|10.1571|10.4|10.3143|10.2357|10.3357|10.4286|10.4143|10.4786|10.4857|10.3143|10.1643|10.3357|10.1|10.3286|10.3286|10.1929||10.2357|10.05|10.0929|10.0643|10.2214|10.2714|10.4786|10.5857|10.5643|10.5643|10.6857|10.6429|10.6857|10.5929|10.4929|10.7214|10.6643|10.7714|10.95|10.9714|10.9143|10.9071|10.8786|10.7143|10.8857|10.9643|11.2214|10.9714|11.0786|11.0286|11.05|10.9571|10.9071|10.8929|10.75|10.8929|10.8143|10.9714|11.1286|11.0714|11.0714|10.8286|10.9|10.8714|10.7571|10.8286|10.6|10.4786|10.5286|10.4786|10.65|10.7929|10.7214|10.7857|10.8786|10.8|10.8643|10.9786|10.9429|10.7571|||||||10.5214|10.5143|10.4571|10.6|10.65|10.8429|10.6643|10.75|10.7357|10.5857|10.6643|10.6786|10.55|10.5714|10.3929|10.5643|10.9429|10.8571|11.0071|11.2|11.1571|11.25|11.3214|11.4214|11.0786|11.3429|11.25|11.4643|11.4214|11.4643|11.4143|11.7357|11.6071|11.4357|11.15|11.1786|11.3571|11.6857|11.6786|11.8643|12.3571|12.1357|12.0071|11.6143|11.2857|11.3071|10.9|11.4143|11.0571|11.3714|10.3357|10.4071|10.3429|10.0929|10.2|10.7786|10.7643|11.0714|10.75|10.9|10.7143|10.5714|10.6929|10.2929|10.1143|10.0429|10.1071|10.3143|||10.2571|10.1071|10.2286|10.1214|10.1714|10.4786|9.8929|9.8214|9.6071|9.6143|9.8071|9.8214|9.65|9.6357|9.6643|9.8071|9.75|9.7571|9.5929|9.4786|13.34|13.52|13.34|13.29|13.57|13.73|13.99|13.97|13.89|13.89|14.28|14.39|14.38|14.54|14.44|14.6||||14.33|14.16|14.48|14.75|14.82|15.44|15.65|16.14|16|15.91|16.48|15.67|15.46|15.45|15.15|15.5|15.04|15.26||14.99|14.73|14.74
07129|101128|/equities/merchants-ship|SHANGHAICOMP|4.6333|4.6417|4.4667|4.5083|4.4583|4.3583|4.2167|4.3583|4.3083|4.3333|4.3333|4.3583|4.3333|4.4083|4.3583|4.4833|4.4167|4.3833|4.5083|4.2417|4.1833||||||3.8833|3.9|3.7583|3.7|3.75|3.8833|3.9833|3.9417|4.0417|4.475|4.5667|4.5667|4.6|4.725|4.7167|4.775|4.8083|4.925|4.8583|4.8667|5|4.825|4.7083|4.9167|4.7833|4.75|4.875|4.75||4.7083|4.6667|4.7083|4.6417|4.6833|4.6083|4.5583|4.5667|4.75|4.7167|4.7917|4.6417|4.7333|4.775|4.75|4.775|4.7833|4.825|4.8417|4.9833|4.9833|5.05|5.0333|5.0333|4.9833|5.0167|4.9917|5.1583|5.175|5.1917|4.9083|4.95|5.0583|4.85|4.75|4.8583|4.85|5.0667|5.1583|4.825|4.6667|4.575|4.6333|4.6083|4.825|4.9583|4.9|4.875|4.95|5.0083|5.075|4.8917|4.9583|4.9917|4.9917|4.9667|5.025|5.0583|5.0667|4.9167|||||||4.8|4.8|4.7667|4.85|4.8417|4.9917|4.9917|5.075|5.125|5.0167|5.0167|5.025|5.0083|5.025|5.0667|5.2417|5.2083|5.2|5.1667|5.2167|5.3|5.3167|5.3833|5.5083|5.6417|5.6083|5.4917|5.5917|5.6167|5.5667|5.4833|5.4667|5.475|5.35|5.3833|5.4917|5.3917|5.2917|5.15|5.2583|5.275|5.3333|6.49|6.25|6.24|6.29|6.19|6.11|6.2|6.5|6.65|6.68|6.77|6.43|6.41|6.6|6.93|7.11|6.87|7.15|7.02|7.07|6.43|6.17|5.97|5.85|5.83|5.6|||5.68|5.75|5.83|5.96|5.89|5.77|5.76|5.71|5.87|5.93|6.08|6.13|5.86|5.85|5.8|5.9|5.99|6|5.92|5.88|5.7|5.82|5.71|5.95|5.88|5.98|6.1|6.1|6.14|6.17|6.42|6.36|6.56|6.44|6.48|6.6||||6.78|7.08|7.29|7.23|7.2|7.62|7.01|7.11|6.89|6.42|6.58|6.64|6.66|6.63|6.75|6.83|7.1|6.89||6.37|6.41|6.29
07130|101021|/equities/china-merchant|SHANGHAICOMP|19.62|19.61|19.61|19.35|20.33|20.39|20.19|20.3|21.4|21.74|21.18|21.92|21.72|21.61|21.78|21.52|21.58|21.72|22.28|23.3|23.1||||||23.4|23.95|22.68|23.3|23.37|23.97|24.23|24.62|25.84|25.3|25.27|25.35|27.1|26.28|26.58|26.07|25.17|24.99|24.68|24.84|26.68|26.05|23.68|24.18|24.29|24.32|23.4|23.63||23.34|21.22|20.87|21|21.74|21.81|21.54|21.42|22.65|22.55|22.6|21.78|21.82|21.72|21.94|22.73|22.57|23.1|22.92|23.84|23.71|24.36|24.01|22|21.4|21.11|20.96|21.59|22.01|22.17|22.36|21.83|21.5|21.31|21.25|21.33|21.5|21.92|22.23|21.17|21.3|21.22|21.31|20.7|20.69|21|21.06|20.89|21.03|22.18|22.3|22.15|22.32|22.35|22.34|22.1|22.04|22.38|22.68|21.96|||||||21.61|21.88|21.77|21.3|20.82|21.3|21.58|21.7|21.95|20.36|20.66|20.71|20.55|20.68|20.44|20.67|21.44|21.18|22.05|22.21|22.07|22.15|21.55|21.76|21.15|20.78|21.23|21.89|21.8|21.66|22.5|23.49|22.54|20.49|20.11|20.01|20.5|20.95|20.79|21.64|21.02|21.41|21.5|21.53|21.66|21.88|20.79|20.65|20.7|22.05|22.31|22.31|23.31|||||||23.7417|24.788|23.6088|24.2731|22.0642|20.0546|18.2277|18.2277|17.0402|||16.7496|15.8527|15.9108|14.7233|14.0922|13.9843|14.059|14.0341|14.0424|14.0424|14.1753|14.25|14.2832|14.2417|14.1171|14.1836|14.2832|14.2915|13.785|14.1171|14.0092|14.0341|14.0009|13.785|14.2251|14.3829|14.4908|14.5074|14.5406|14.524|14.7316|14.823|15.0721|15.2548|14.9808|15.205||||15.3461|15.1468|15.1136|14.8562|14.7399|14.9309|15.1884|15.0389|15.014|14.8562|14.8313|14.7815|14.9309|14.4161|14.6154|14.8396|14.823|14.9392||14.7898|14.8313|14.4244
07131|101168|/equities/china-molybden|SHANGHAICOMP|5.72|5.75|5.72|5.96|5.98|6.15|5.82|5.96|5.91|6.08|6.37|6.82|6.7|7.06|6.7|7.3|7.32|7.47|7.6|7.13|7.24||||||6.58|6.39|6.08|5.74|6.16|6.64|6.17|5.96|6.06|5.93|6.37|6.28|6.7|6.51|6.31|6.2|5.89|6.24|6.36|6.27|6.44|6.88|6.76|7.4|7.36|6.75|6.37|6.53||6.25|5.86|5.71|5.95|5.41|4.92|4.88|4.83|5.18|5.06|5.12|4.65|4.72|4.64|4.31|4.38|4.53|4.49|4.56|4.66|4.53|4.65|4.61|4.59|4.57|4.58|4.63|4.86|4.8|4.73|4.57|4.57|4.48|4.62|4.35|4.22|4.2|4.22|4.34|4.24|4.2|4.14|4.19|4.03|3.95|4.02|3.93|3.94|3.89|3.92|3.94|3.96|3.98|3.91|3.9|3.89|3.89|3.95|3.96|3.88|||||||3.72|3.75|3.72|3.76|3.81|3.94|3.98|4.07|4.11|3.99|4.04|4.05|4.03|3.98|4.01|4.02|4.1|4.12|4.17|4.19|4.23|4.37|4.28|4.23|4.19|4.16|4.28|4.4|4.48|4.48|4.42|4.45|4.47|4.35|4.31|4.38|4.43|4.57|4.76|4.92|4.85|4.68|4.54|4.4|4.47|4.55|4.53|4.39|4.22|4.44|4.44|4.46|4.5|4.12|4.13|4.41|4.7|4.72|4.29|4.52|4.44|4.31|4.35|4.07|3.87|3.75|3.67|3.66|||3.7|3.74|3.78|3.79|3.78|3.78|3.77|3.52|3.57|3.61|3.62|3.72|3.71|3.61|3.68|3.5|3.52|3.54|3.42|3.43|3.38|3.42|3.37|3.42|3.49|3.55|3.55|3.56|3.48|3.47|3.55|3.54|3.58|3.65|3.61|3.65||||3.48|3.35|3.35|3.42|3.43|3.47|3.48|3.46|3.53|3.57|3.55|3.57|3.63|3.49|3.53|3.63|3.64|3.63||3.53|3.6|3.55
07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.82|6.86|7.13|7.08|6.88|6.91|6.63|6.72|6.7|6.68|6.86|6.78|6.16|6.25|6.12|6.32|6.33|6.54|6.83|6.63|6.46||||||6.29|6.25|5.68|5.64|5.52|5.48|5.61|5.61|5.53|5.63|5.81|5.77|5.8|5.98|5.98|6.05|6.11|6.32|6.49|6.41|6.25|5.68|5.58|5.75|5.8|5.88|5.75|5.85||5.87|5.79|5.79|5.76|5.75|5.63|5.66|5.58|5.8|5.88|5.82|5.74|5.76|5.74|5.83|5.93|6.01|6.16|6.26|6.29|6.4|6.38|6.5|6.49|6.46|6.37|6.39|6.38|6.35|6.08|6.03|6.1|6.03|6.06|5.74|5.74|5.82|5.78|5.78|5.73|5.66|5.57|5.59|5.52|5.29|5.36|5.4|5.41|5.46|5.48|5.43|5.44|5.45|5.44|5.42|5.41|5.43|5.48|5.54|5.44|||||||5.38|5.39|5.43|5.37|5.34|5.5|5.51|5.6|5.62|5.54|5.55|5.54|5.52|5.52|5.52|5.58|5.63|5.59|5.7|5.76|5.79|5.77|5.86|5.88|5.82|5.81|5.88|5.99|5.82|5.85|5.94|6|5.98|5.81|5.75|5.74|5.76|5.83|5.68|5.78|5.83|5.89|5.86|5.76|5.72|5.77|5.68|5.71|5.73|5.95|5.97|6.04|6.02|5.76|5.74|5.86|6.22|6.33|6.21|6.27|6.24|6.03|6.18|5.83|5.77|5.63|5.48|5.46|||5.53|5.48|5.57|5.58|5.59|5.45|5.45|5.38|5.44|5.5|5.53|5.59|5.57|5.58|5.59|5.66|5.7|5.7|5.56|5.58|5.61|5.61|5.57|5.55|5.61|5.77|5.83|5.82|5.81|5.8|5.84|5.93|5.98|6.02|6|6.1||||6.17|6.11|5.96|6.04|6.14|6.08|6.08|6.09|6.15|6.14|6.15|6.1|6.03|5.95|5.94|6.04|6.05|6.02||5.89|6|5.89
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|5.48|5.46|5.66|5.64|5.6|5.33|5.28|5.32|5.43|5.22|5.23|5.26|5.17|5.11|5.17|5.27|5.18|5.12|5.19|5.03|4.91||||||4.82|4.83|4.76|4.7|4.72|4.95|5.09|5.19|5.15|5.09|5.03|5.04|5.05|4.98|5.13|5.1|5.1|5.22|5.2|5.41|5.25|4.89|4.85|5.02|5.02|5.01|4.86|4.95||4.92|4.86|4.9|5.03|5.05|4.91|4.93|4.76|4.82|4.85|4.74|4.63|4.67|4.65|4.67|4.67|4.69|4.74|4.74|4.83|4.84|4.91|4.92|4.91|4.85|4.79|4.69|4.73|4.73|4.68|4.68|4.7|4.71|4.73|4.57|4.62|4.67|4.67|4.7|4.66|4.64|4.6|4.61|4.61|4.43|4.5|4.45|4.44|4.46|4.47|4.49|4.53|4.54|4.5|4.59|4.56|4.6|4.52|4.55|4.46|||||||4.39|4.42|4.41|4.38|4.39|4.46|4.51|4.58|4.61|4.53|4.56|4.55|4.57|4.54|4.57|4.65|4.68|4.63|4.73|4.83|4.66|4.67|4.66|4.61|4.6|4.57|4.64|4.74|4.7|4.53|4.62|4.61|4.58|4.54|4.58|4.68|4.58|4.46|4.33|4.38|4.38|4.42|4.42|4.34|4.35|4.35|4.29|4.31|4.31|4.42|4.44|4.44|4.48|4.31|4.45|4.57|4.66|4.61|4.53|4.65|4.55|4.47|4.53|4.33|4.22|4.15|4.09|4.09|||4.12|4.09|4.12|4.14|4.14|4.09|4.08|4.04|4.07|4.08|4.11|4.14|4.12|4.12|4.09|4.13|4.16|4.11|4.03|4.08|4.07|4.1|4.09|4.1|4.18|4.23|4.25|4.24|4.24|4.24|4.29|4.3|4.32|4.34|4.31|4.35||||4.33|4.26|4.25|4.34|4.34|4.41|4.46|4.49|4.48|4.45|4.47|4.45|4.47|4.45|4.44|4.47|4.49|4.48||4.39|4.41|4.37
07134|100681|/equities/china-software|SHANGHAICOMP|39.8462|40.2462|40.0308|40.1539|40.7539|41.4077|40.6846|41.5385|44.1692|46.1385|43.8462|45.7308|46.0231|46.1|44.7539|44.8385|45.2077|44.0231|45.3692|46.3846|45.1308||||||41.0308|41.0077|39.8154|40.1077|41.2462|43.0769|45.0923|46.5769|48.1154|53.4616|54.4231|54.2385|55.8923|56.1539|58.7077|59|60.0077|61.4231|60.6077|62.4616|60.1385|58.1154|58.6539|59.1154|58.7308|60.3846|63.6923|63.9616||60.5846|58.6539|58.2769|55.2308|57.6231|58.2539|57.6539|56.3616|55.3154|54.6692|55.7308|55.8|56.1923|54.1923|54.5846|56.8769|57.7385|57.6923|59.4154|60.4769|60.0692|58|58.2692|55.9308|55.7692|55.7|55.3077|56.1154|54.6846|55.3769|54.6077|54.2769|54.9539|55.3923|55.4769|54.8846|55.5539|58.2|58.1231|54.6846|55.4616|56|55.9846|51.5385|53.9308|53.7|54.9539|55.3616|54.6616|54.6846|56.3385|56.3077|60.0616|60.2308|61.3846|63.5385|64.8923|67.7692|68.2923|65.2692|||||||63.8693|64.3846|63.6923|63.3769|64.9693|66.9077|66.6846|68.7077|70|68.3308|66.1539|67.4923|66.6154|66.1539|64.7769|66.3077|70.6154|70.7231|73.3693|72.7385|74.8616|75.5769|76.0308|76.0385|77.2769|74.3769|77.3077|78.1308|78.4693|79.9308|80.5077|85.7693|82.5308|79.7308|79.9616|81.4846|79.9693|86.3846|89.6154|84.0462|78.9616|76.7154|80.2462|72.9539|71.6693|74.5846|71.8385|71.2308|69.8846|75.8923|77.1462|75.3154|76.1616|73.6693|77.6923|81.7616|84.3769|90.4616|90|90.6769|82.4308|74.9385|70.5385|65.4616|62.9308|62.2462|60.9231|59.1|||60.8616|61.5231|61.0385|59.3616|59.0385|57.8616|59.0539|58.2308|60.4616|61.5231|59.9231|59.9231|59.3|59.8923|60.2154|61.5385|61.8385|62.4616|60.3231|60.3154|59.4462|61.5231|60.0616|60.9077|62.9385|65.3692|68.2462|66.9077|86.45|84.49|86|87.5|86.3|89|88.5|89.49||||82.7|76.17|78.1|78.5|82.7|82.7|84.88|82.83|75.3|71.88|71.89|71.81|72.01|70|70.73|74.19|74.24|74.2||71.9|74.06|71.57
07135|100366|/equities/rare-earth|SHANGHAICOMP|20.03|21.03|21.14|22.21|22.38|22.24|20.42|20.11|22.34|21.59|23.25|23.82|22.25|22.76|20.69|20|20.05|21.38|21.66|19.69|20.15||||||18.77|18.1|16.76|16.32|18.06|19.34|18.19|17.01|17.8|17.63|18|18.89|18.01|18.3|17.5|15.91|14.46|15.22|13.84|15.3|15.33|14.55|14.29|13.81|13.95|13.51|13.56|13.45||13.09|12.58|12.3|13.05|13.26|12.65|12.62|11.82|12.6|12.44|12.36|11.75|11.86|12|11.9|12.45|12.63|13.04|13.34|13.33|13.12|13.53|13.87|13.54|13.75|14.3|13.98|13.68|12.72|12.41|12.27|12.39|11.92|12.25|11.73|11.42|11.61|11.51|11.47|11.21|11.26|11.12|11.04|10.04|10.07|10.57|10.79|10.74|10.76|10.78|10.85|10.99|11.13|11.16|11.13|11.24|11.25|11.48|11.46|11.08|||||||10.74|10.8|10.74|10.81|11.01|11.35|11.24|11.58|11.69|11.39|11.36|11.5|11.61|11.43|11.33|11.36|11.79|11.69|11.95|12.08|12.23|12.52|12.35|12.47|12.3|12.17|12.65|13.1|12.93|13.2|13.86|13.8|13.93|13.47|13.4|13.26|13.87|13.72|14.61|14.08|14.19|12.9|13.1|12.41|12.52|12.74|12.4|12.46|12.34|13.03|12.95|12.63|12.89|11.72|11.95|12.13|13.03|13|12.64|12.31|11.5|10.45|10.57|9.86|9.64|9.47|9.32|9.22|||9.41|9.6|9.59|9.55|9.48|9.46|9.51|9.39|9.69|9.89|9.67|9.6|9.73|9.68|9.77|9.8|10.08|10.1|10.15|10.08|10.04|9.9|9.84|10.02|9.85|9.64|9.81|9.88|9.39|9.38|9.2|9.17|9.25|9.33|9.28|9.57||||9.03|8.64|8.63|8.82|8.89|9.04|9.13|8.85|9.04|9.08|9.04|9.13|9.26|9.16|9.11|9.08|9.17|9.16||9.04|9.01|9.02
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.8|7.81|8.15|8.15|8.1|7.99|7.9|7.72|7.94|7.22|7.14|7.25|7.17|7.3|7.06|7.15|7.19|7.15|7.23|7.17|6.83||||||6.67|6.73|6.57|6.63|6.89|7.66|8.2|8.4|8.4|8.16|8.18|8.17|8|7.83|8.05|7.91|7.83|8.09|8.09|8.37|8.2|7.58|7.54|7.57|7.67|7.83|8.01|7.28||7.28|7.31|7.39|7.19|7.2|7.06|7.1|6.96|7.24|7.2|7.19|7.06|7.15|7.1|7.1|7.33|7.33|7.57|7.65|7.82|7.94|7.93|7.8|7.76|7.8|7.58|7.54|7.67|7.54|7.27|7.32|7.41|7.38|7.45|7.27|7.45|7.53|7.5|7.53|7.34|7.39|7.24|7.33|7.18|7.2|7.42|7.39|7.69|7.74|7.87|7.61|7.76|7.85|7.89|7.78|7.81|8.03|7.56|7.66|7.48|||||||7.28|7.27|7.18|7.3|7.14|7.36|7.38|7.57|7.57|7.32|7.34|7.42|7.4|7.44|7.35|7.62|7.77|7.64|7.91|8.34|8.44|8.57|8.52|8.25|8.34|8.31|8.47|8.81|8.88|9.03|9.36|9.61|8.74|8.57|9.49|9.3|8.45|7.68|6.98|7.09|7|7.03|7.2|7.08|7.13|7.2|7.15|7.27|6.98|7.21|6.81|6.88|6.9|6.62|6.59|6.77|6.98|7.05|6.8|7.03|6.87|6.72|6.81|6.53|6.37|6.26|6.18|6.15|||6.24|6.25|6.32|6.37|6.37|6.38|6.37|6.38|6.36|6.25|6.19|6.22|6.26|6.27|6.29|6.29|6.26|6.24|6.12|6.11|6.15|6.23|6.19|6.19|6.34|6.37|6.44|6.49|6.32|6.39|6.5|6.62|6.37|6.27|6.23|6.29||||6.25|6.07|6.02|6.16|6.1|6.16|6.18|6.18|6.24|6.22|6.2|6.19|6.23|6.18|6.2|6.3|6.28|6.29||6.18|6.25|6.16
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|16.23|15.88|15.74|16.67|16.8|16.81|16.08|16.5|17.95|17.35|17.05|17.3|16.67|17.7|17.6|18.8|19.1|20.32|20.22|18.59|19.16||||||18.62|18.91|17.19|17.2|16.82|16.27|16.08|15.4|14.6|14.91|15.43|15.22|15.69|15.57|16.16|15.84|16.21|16.2|15.78|15.92|16.2|14.73|14.5|14.72|14.45|13.9|12.86|13.4||12.77|12.74|12.94|12.9|13.4|13.19|13.15|12.65|13.28|13.35|13.67|13.34|13.09|13.15|13.35|13.34|13.08|13.26|13.41|13.85|13.88|13.25|13.15|13.08|13.63|13.62|14.1|13.93|13.64|12.78|12.27|12.23|12.28|11.85|11.35|11.58|11.8|11.81|11.21|10.92|10.88|10.91|10.79|10.44|10.86|11.03|11.26|11.31|11.52|11.68|11.74|11.93|11.99|11.9|11.88|11.8|11.85|11.99|12.07|11.86|||||||11.59|11.75|11.59|11.59|11.66|11.88|11.86|12.22|12.32|12.27|12.1|11.79|11.87|11.7|11.65|11.97|12.35|12.29|12.63|12.57|12.97|13.12|13.21|13.28|13.5|13.7|13.51|13.68|13.57|13.38|13.61|13.79|13.91|13.71|13.72|13.79|13.64|13.56|13.42|13.97|14.09|14.11|14.02|13.84|13.85|14.04|13.79|13.69|13.94|14.61|15.14|14.41|14.37|13.98|14.12|14.69|14.69|15.02|14.9|15.52|14.81|14.4|14.68|13.83|13.68|13.2|13.14|12.87|||13.33|13.29|13.47|13.53|13.45|13.48|13.51|13.13|13.47|13.6|13.85|14.08|14.34|13.37|13.13|13.58|13.47|13.19|12.54|12.67|12.56|12.89|12.44|12.77|13.28|13.2|13.5|13.28|13.23|13.11|13.13|13.17|13.49|13.02|12.81|12.74||||12.4|11.39|11.01|11.39|11.98|12.9|11.97|12.27|12.33|12.41|12.26|12.34|12.4|12.18|12.5|12.94|12.81|13.1||12.83|12.42|11.29
07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.88|2.86|2.87|2.88|2.87|2.77|2.71|2.77|2.84|2.83|2.81|2.76|2.71|2.78|2.77|2.82|2.81|2.88|2.86|2.75|2.72||||||2.52|2.56|2.53|2.52|2.56|2.51|2.5|2.5|2.55|2.64|2.6|2.66|2.68|2.75|2.83|2.83|2.83|2.9|2.91|2.92|2.94|2.89|2.95|3.06|3.07|3.07|2.98|3.07||3.08|2.97|2.89|2.78|2.83|2.84|2.92|2.91|3.01|3.02|3.01|2.91|2.89|2.91|2.95|2.98|2.96|3.01|3.03|3.09|3.1|3.11|3.14|3.09|3.19|3.18|3.23|3.22|3.14|3.12|3.06|3.09|3.11|3.1|2.95|3.08|3.02|2.92|2.88|2.84|2.85|2.76|2.81|2.65|2.75|2.91|2.9|2.88|2.91|2.99|2.94|2.96|2.91|2.98|3.01|3.07|3.06|3.09|3.1|3.01|||||||2.99|3.08|3.06|3.06|2.99|3.08|3.11|3.22|3.21|3.29|3.21|3.19|3.09|3|3.04|3.07|3.11|3.02|3.07|3.03|3.12|3.08|2.93|2.89|2.77|2.75|2.79|2.83|2.82|2.88|2.93|2.92|2.94|2.86|2.87|2.92|2.92|3.04|2.97|2.8|2.9|2.64|2.55|2.49|2.52|2.53|2.49|2.49|2.56|2.58|2.59|2.52|2.51|2.44|2.45|2.54|2.56|2.59|2.54|2.64|2.56|2.52|2.55|2.4|2.34|2.29|2.27|2.26|||2.28|2.29|2.31|2.32|2.32|2.29|2.27|2.25|2.29|2.32|2.36|2.38|2.37|2.36|2.34|2.37|2.35|2.33|2.29|2.32|2.35|2.38|2.36|2.37|2.41|2.44|2.43|2.44|2.4|2.41|2.44|2.41|2.4|2.41|2.4|2.46||||2.47|2.44|2.51|2.65|2.68|2.75|2.69|2.66|2.68|2.71|2.73|2.72|2.76|2.74|2.77|2.79|2.79|2.81||2.79|2.8|2.63
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.9|7.03|6.95|7.05|7.03|6.91|6.73|6.72|7.18|7.32|7.38|8.08|7.95|7.71|7.38|7.83|7.65|7.89|7.68|7.24|6.58||||||6.48|6.57|6.45|5.86|6.12|6.3|6.07|6.14|6.08|5.89|5.71|5.65|5.65|5.75|5.96|5.93|5.94|6.03|5.99|6.14|5.58|5.41|5.45|5.54|5.35|5.51|5.52|5.65||5.65|5.57|5.6|5.36|5.58|5.42|5.46|5.55|5.61|5.68|5.76|5.76|5.83|5.77|5.84|5.99|6.07|6.13|6.2|6.34|6.36|6.32|6.28|5.87|5.81|5.74|5.76|5.82|5.85|5.97|5.91|5.53|5.5|5.53|5.39|5.32|5.31|5.31|5.32|5.33|5.28|5.25|5.18|5.04|5.07|5.18|5.12|5.13|5.18|5.17|5.29|5.29|5.27|5.24|5.26|5.27|5.32|5.34|5.34|5.23|||||||5.13|5.22|5.2|5.22|5.25|5.41|5.41|5.49|5.55|5.52|5.47|5.51|5.55|5.56|5.62|5.81|5.97|5.88|6.07|6.2|6.13|6.09|6.19|6.11|5.81|5.76|5.97|5.93|5.89|5.72|5.8|5.92|5.93|5.85|5.83|5.83|5.85|6.07|5.97|6.1|6.22|6.26|6.25|6.3|6.26|5.86|5.65|5.5|5.57|5.92|6|6.02|5.9|5.7|5.71|5.81|6.04|6|5.89|5.95|5.79|5.69|5.73|5.5|5.45|5.34|5.25|5.2|||5.33|5.4|5.34|5.4|5.36|5.44|5.37|5.24|5.28|5.17|5.27|5.48|5.08|5.09|5.11|5.09|5.08|5.08|4.93|4.88|4.89|4.94|4.93|5.02|5.14|5.18|5.2|5.19|5.22|5.24|5.35|5.36|5.34|5.32|5.25|5.31||||5.25|5.18|5.21|5.29|5.37|5.51|5.49|5.38|5.44|5.33|5.3|5.25|5.33|5.23|5.27|5.4|5.37|5.35||5.21|5.26|5.18
07140|100685|/equities/china-railway|SHANGHAICOMP|8.88|8.89|8.98|8.99|8.88|8.78|8.64|8.81|8.89|9.01|8.95|8.91|8.78|8.88|8.69|8.9|8.75|8.77|8.81|8.83|8.56||||||8.41|8.43|8.38|8.23|8.32|8.58|8.61|8.61|8.56|8.59|8.67|8.72|8.72|8.82|9.09|9.14|9.15|9.26|9.22|9.58|9.27|9.05|8.81|8.98|8.9|9.13|8.95|8.87||8.74|8.66|8.66|8.58|8.83|8.82|8.99|8.96|9.05|9.12|9.15|9.07|9.09|9.13|9.14|9.13|9.14|9.25|9.32|9.45|9.47|9.61|9.5|9.41|9.4|9.34|9.26|9.36|9.46|9.38|9.37|9.37|9.34|9.34|9.15|9.26|9.38|9.27|9.33|9.16|9.16|9.04|9.11|9.04|9.03|9.21|9.21|9.21|9.27|9.2|9.17|9.22|9.25|9.27|9.22|9.28|9.32|9.28|9.33|9.19|||||||9.06|9.16|9.15|9.13|9.12|9.25|9.28|9.44|9.44|9.29|9.27|9.27|9.23|9.32|9.3|9.34|9.45|9.35|9.47|9.5|9.6|9.66|9.74|9.67|9.56|9.52|9.64|9.65|9.75|9.75|9.85|9.89|10.02|9.9|9.77|9.65|9.69|9.94|9.46|9.59|9.62|9.69|9.64|9.5|9.47|9.5|9.36|9.36|9.43|9.73|9.84|9.9|9.92|9.54|9.58|9.75|9.98|10.03|9.75|10|9.84|9.72|9.89|9.34|9.31|9.16|8.82|8.81|||8.87|8.86|8.97|8.92|8.94|8.92|8.86|8.71|9.05|9.21|9.31|9.35|9.31|9.32|9.35|9.39|9.46|9.41|9.29|9.35|9.34|9.42|9.34|9.37|9.53|9.64|9.71|9.68|9.6|9.6|9.76|9.78|9.91|9.88|9.8|9.92||||9.79|9.58|9.55|9.84|9.75|9.83|9.9|9.95|10.03|9.92|9.65|9.56|9.66|9.5|9.39|9.57|9.57|9.54||9.32|9.49|9.41
07141|100373|/equities/tielong-log|SHANGHAICOMP|5.33|5.38|5.46|5.4|5.36|5.29|5.18|5.26|5.37|5.46|5.33|5.27|5.22|5.2|5.17|5.2|5.2|5.2|5.25|5.2|5.07||||||4.99|4.97|4.84|4.83|4.85|5.01|5.08|5.07|5.12|5.13|5.3|5.28|5.27|5.5|5.6|5.49|5.56|5.65|5.66|5.51|5.6|5.49|5.45|5.77|5.74|5.84|6.09|6||6.02|6.34|6.53|5.94|5.85|5.82|5.61|5.1|5.11|5.09|5.13|5.06|5.09|5.03|5.11|5.14|5.16|5.28|5.33|5.38|5.39|5.42|5.39|5.34|5.32|5.36|5.34|5.46|5.51|5.42|5.34|5.43|5.48|5.39|5.38|5.31|5.32|5.35|5.36|5.27|5.17|5.11|5.15|5.14|4.99|5.1|5.14|5.15|5.19|5.19|5.23|5.23|5.26|5.26|5.26|5.25|5.31|5.35|5.38|5.29|||||||5.16|5.18|5.19|5.17|5.2|5.32|5.3|5.41|5.44|5.36|5.28|5.27|5.36|5.35|5.49|5.52|5.54|5.48|5.52|5.57|5.63|5.6|5.69|5.77|5.93|5.89|5.96|5.99|6.01|5.96|6.1|6.09|6.06|5.92|5.94|5.81|5.78|5.87|5.72|5.86|5.9|5.97|5.97|5.84|5.86|5.88|5.75|5.75|5.69|5.97|6.1|6.15|6.25|5.99|5.99|6.04|6.19|6.3|6.19|6.17|6.19|6.11|6.03|5.8|5.72|5.6|5.58|5.39|||5.54|5.59|5.38|5.48|5.55|5.54|5.51|5.31|5.33|5.43|5.47|5.51|5.48|5.55|5.53|5.65|5.63|5.62|5.46|5.42|5.38|5.47|5.47|5.39|5.39|5.47|5.55|5.4|5.38|5.38|5.37|5.41|5.36|5.43|5.44|5.28||||5.19|5.14|5.14|4.97|4.79|4.86|4.79|4.78|4.83|4.82|4.85|4.82|4.84|4.79|4.86|4.93|4.84|4.82||4.74|4.8|4.75
07142|100768|/equities/shanghai-3f|SHANGHAICOMP|11.11|11.39|11.46|11.35|11.29|11.3|11.16|11.27|11.39|11.65|11.62|11.84|11.65|11.9|11.51|11.68|11.81|11.98|12.09|11.82|11.79||||||11.79|11.3|11.06|11.22|11.39|11.66|11.99|11.94|11.66|12.15|12.32|12.37|12.47|12.64|12.45|12.44|12.32|12.53|12.55|12.74|12.83|13.22|13.11|13.74|13.91|14.28|14.35|13.75||13.42|13.52|13.48|13.85|14.21|14.45|13.8|13.47|13.49|13.72|13.77|13.39|13.56|13.14|13.11|12.91|12.72|12.91|13.39|13.5|13.52|13.53|13.5|13.45|13.79|13.48|13.68|13.78|13.45|13.27|12.94|13.13|13.15|13.45|13.2|13.33|13.09|13.23|13.65|13.59|13.98|13.98|14.4|13.89|14.55|14.44|14.32|14.36|14.3|13.58|13.88|13.91|13.58|13.49|13.76|13.31|13.03|13.17|13.1|12.94|||||||12.38|12.56|12.1|12.75|12.42|12.69|12.76|13.05|13.23|13.16|13.03|13.32|13.26|13.15|13.12|13.32|13.8|13.85|14.52|14.63|15.2|15.25|15.96|16.74|16.19|16.55|17.05|16.74|16.64|16.75|17.17|17.53|17.35|16.97|17.19|16.61|16.5|17.15|16.87|17.16|16.45|16.26|15.6|14.35|14.09|14.19|13.8|13.08|13.12|13.8|13.94|13.73|13.37|12.89|12.92|13.5|13.97|13.88|13.53|13.62|13.59|13.62|13.04|12.59|12.54|12.3|12.3|11.79|||12.07|12.21|12.23|12.17|11.8|12.01|11.4|11.28|11.38|11.4|11.77|11.92|11.77|11.76|11.7|11.7|11.8|11.76|11.53|11.53|11.78|11.92|11.41|11.54|11.49|11.5|11.82|11.99|12.25|12.12|12.25|12.19|12.08|12.31|12.41|12.62||||12.38|12.74|12.33|12.4|12.3|11.66|11.2|11.22|11.3|11.28|11.45|11.46|11.53|11.4|11.33|11.8|11.75|11.86||11.63|11.66|11.31
07143|102088|/equities/qinling-cement|SHANGHAICOMP|5.71|5.78|5.81|5.86|5.76|5.54|5.23|5.37|5.55|5.64|5.95|5.61|5.36|5.28|5.08|5.08|5.1|5.09|5.12|4.92|4.62||||||4.48|4.52|4.53|4.5|4.66|4.79|4.9|4.91|4.87|4.99|5.07|5.06|5.14|5.28|5.25|5.25|5.34|5.41|5.36|5.3|5.45|5.32|5.32|5.57|5.66|5.9|6.17|5.67||5.74|6.02|5.9|5.9|5.75|5.76|5.69|5.6|5.95|5.9|5.97|5.91|5.91|6|5.6|5.7|5.79|5.85|5.65|5.53|5.54|5.48|5.41|5.4|5.34|5.37|5.38|5.53|5.54|5.56|5.41|5.4|5.36|5.38|5.22|5.2|5.25|5.28|5.27|5.2|5.25|5.17|5.18|5.1|5.09|5.15|5.12|5.06|5.07|5.11|5.16|5.25|5.21|5.2|5.13|5.13|5.18|5.23|5.28|5.17|||||||5.09|5.07|5.04|5.11|5.16|5.19|5.18|5.31|5.35|5.28|5.29|5.35|5.34|5.31|5.3|5.57|5.57|5.46|5.54|5.62|5.77|5.72|5.71|5.67|5.64|5.78|5.72|5.94|5.89|5.86|6.01|6.27|6.35|6.16|6.01|5.99|5.68|5.76|5.96|5.91|5.73|5.86|5.33|5.23|5.27|5.25|5.21|5.21|5.27|5.48|5.4|5.22|5.26|5.07|4.94|5.12|5.25|5.26|5.13|5.33|5.18|5.11|5.11|4.94|4.85|4.8|4.82|4.87|||4.76|5.01|5.11|5.2|5.18|5.23|5.26|5.2|5.19|5.12|5.18|5.19|5.1|5.13|5.17|5.17|5.18|5.14|5.07|5.14||5.5|5.5|5.52|5.74|5.71|5.65|5.67|5.66|5.59|5.66|5.7|5.74|5.84|5.86|5.91||||5.75|5.71|5.6|5.69|5.48|5.36|5.35|5.25|5.15|5.08|5.09|5.09|5.2|5.16|5.2|5.27|5.22|5.22||5.13|5.22|5.17
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|12.03|11.9|11.95|11.87|11.41|11.41|11.33|11.65|11.72|11.7|11.65|11.7|11.56|11.69|11.6|11.63|11.64|11.73|11.63|11.58|11.35||||||11.33|11.19|11.19|11.05|11|11.17|11.27|11.38|11.24|11.47|11.58|11.83|12.01|12.21|12.04|11.94|11.98|11.95|12|12.02|11.91|11.97|12|11.95|11.88|12.14|12.01|11.88||11.99|11.9|11.93|11.95|12.07|12|12.12|12.11|12.1|12.05|12.15|11.96|11.91|11.98|12.04|12.29|12.21|12.42|12.57|12.7|12.7|12.69|12.69|12.61|12.61|12.54|12.51|12.6|12.69|12.65|12.76|12.86|12.9|12.88|12.71|12.84|12.85|12.95|12.94|12.82|12.95|12.84|12.93|12.86|12.6|12.73|12.6|12.64|12.62|12.69|12.7|12.78|12.86|12.94|13.02|12.94|12.98|13.09|13.11|12.88|||||||12.65|12.77|12.79|12.85|12.82|13.02|12.99|13.15|13.22|13.05|12.99|13.05|12.88|12.82|12.79|12.98|13.2|13.11|13.3|13.5|13.39|13.48|13.48|13.65|13.4|13.52|13.68|13.86|13.64|13.54|13.68|13.91|13.93|13.75|13.61|13.61|13.8|14.27|14.16|14.38|14.68|14.68|14.78|14.53|14.19|14.09|13.81|13.92|13.62|14.38|13.9|13.79|13.66|13.38|13.7|14.23|14.69|14.33|13.86|14.02|13.77|13.68|13.82|13.43|13.43|13.36|13.22|13.05|||12.95|13|12.92|12.99|12.96|13.12|12.84|12.8|12.53|12.53|12.75|12.78|12.62|12.62|12.57|12.6|12.68|12.58|12.3|12.46|12.48|12.58|12.47|12.4|12.57|12.57|12.69|12.62|12.63|12.66|12.89|12.86|12.93|12.78|12.74|12.81||||12.78|12.6|12.5|12.77|13.1|13.29|13.02|13.04|13.22|13.08|13.28|13.29|13.16|13.16|12.86|12.96|12.88|12.81||12.44|12.46|12.38
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|15.28|15.33|15.28|15.19|15.24|15.39|15.19|15.31|16.24|16.16|16.35|16.5|16.53|16.44|16.38|16.7|16.2|16.3|16.42|16.27|15.97||||||15.56|15.7|15.65|16.87|17.05|16.85|17.5|17.36|17.41|18.31|17.43|17.4|18.95|19.53|19.69|18.09|18.16|18.45|18.47|19.29|19.2|19.4|18.8|18.8|19|19.3|20|19.24||18.14|17.72|17.71|17.7|17.99|18.25|17.8|17.61|18.51|18.39|18.55|18.46|18.94|18.58|18.08|18.33|18.66|18.93|19.18|20|20.16|20.06|19.5|19.39|19.03|19.09|18.75|18.97|19.5|19.01|19.24|19|19|17.75|17.61|17.4|17.62|18.21|18.54|17.78|17.95|17.71|17.79|16.76|17.31|17.77|17.88|18.15|18.4|18.98|18.99|19.15|19.43|19.67|19.12|19.36|19.41|19.99|20.3|19.65|||||||19.39|19.38|18.87|19.43|19.19|19.84|20.17|20.78|20.36|19.95|19.96|20.24|20.06|20.11|19.98|20.43|21.07|21.86|22.51|22.2|22.51|23.06|22.93|23.1|22.5|22.33|22.8|23.66|23.4|23.63|25.54|24.66|24.66|23.23|22.67|22.84|23.95|25.19|25.07|26|25.31|24.86|25.38|23.07|23.39|22.91|22.24|21.59|21.77|23.52|22.95|22.91|24.2|22|20.9|22.62|24.26|23.66|23.97|23.18|21.07|19.15|19|17.99|18.06|17.85|18.01|17.99|||17.82|18.14|18.47|18.29|17.96|18.71|18.99|18.99|19.44|19.14|19.26|19.11||19.15|19.32|19.69|19.08|19.05|18.63|16.94|17.25|17.2|16.69|17.34|17.2|17.48|18.36|18.34|18.13|18.6|18.19|18.29|18.5|18.61|17.4|17.41||||17.02|16.21|15.79|16.34|17.1|18.99|19.33|19.08|17.93|16.3|16.65|16.79|17.18|17.14|16.52||16.88|16.32||14.84|14.94|14.44
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|9.64|9.75|9.74|9.56|9.71|9.67|9.5|9.71|9.9|10.21|10.28|10.3|10.18|10.25|10|10.07|10.13|10.08|10.15|10.24|9.31||||||9.18|9.22|8.97|8.81|9.09|9.28|9.18|9.34|9.16|9.09|9.16|9.08|9.04|9.31|9.55|9.46|9.55|9.6|9.68|9.77|9.27|9.15|9.24|9.1|8.91|9.18|9.3|9.47||9.46|9.31|9.12|9.04|9.06|9.01|9.24|9.21|9.49|9.48|9.52|9.53|9.63|9.54|9.59|9.86|9.84|10.08|10.27|10.3|10.41|10.47|11.03|11.02|10.58|10.03|10|10.1|10.12|10.27|10.09|10.01|10.04|10.18|10.15|10.16|10.09|10.4|10.45|10.32|10.42|10.14|10.39|10.16|10.7|10.85|10.82|10.94|10.82|11.03|11.36|11.89|12.18|11.99|10.9|11.38|11.18|11.27|11.36|11.19|||||||10.55|11.1|11.19|10.74|11.06|11.52|11.11|11.23|11.4|11.42|10.81|10.69|10.93|10.94|10.43|10.54|10.95|10.83|11.3|11.55|11.08|11.13|10.47|9.82|9.79|9.83|9.92|9.9|9.85|9.84|9.93|10.07|9.89|9.88|9.65|9.64|9.41|9.57|9.15|9.23|9.36|9.44|9.58|9.49|9.39|9.28|9.16|9.05|9.15|9.47|9.66|9.83|9.92|9.59|9.61|9.88|10.07|9.88|9.6|9.75|9.79|9.63|9.66|9.33|9.22|9.08|8.99|8.88|||9.04|9.16|9.15|9.19|9.21|9.28|9.31|9.16|9.08|8.83|8.97|9.08|8.88|8.91|8.99|8.88|8.88|8.88|8.72|8.51|8.57|8.65|8.49|8.71|8.87|9.1|9.2|9.21|9.38|9.18|9.41|9.3|9.48|9.59|9.33|9.38||||9.22|9.05|9.18|9.42|9.57|9.99|9.61|9.48|9.54|9.54|9.6|9.45|9.46|9.3|9.56|9.8|9.63|9.68||9.35|9.45|9.31
07147|1082120|/equities/china-securities|SHANGHAICOMP|32.08|31.75|31.63|31.66|32.88|33.21|32.89|34.1|35.92|37.32|36.26|36.46|35.92|35.45|35.32|36.01|35.69|36.11|36.33|37.78|36.81||||||37.01|36.43|35.56|35.18|36.81|38.88|39.68|40.03|40.06|40.78|39.82|39.99|40.77|40.39|41.58|41.47|42.22|42.36|42.48|42.48|43.4|45.08|42.42|43.59|44.36|43.82|41.78|41.9||42|40.65|39.55|39.29|40.02|40.09|40.7|40.45|41.53|41.38|42.16|41.46|42.29|42.71|43.49|43|41.85|42.79|43.44|44.03|44.67|44.44|44.69|43.71|44.08|42.58|42.23|43.4|44.29|43.62|43.37|43.09|42.63|43.14|43.03|43.15|43.37|44.79|45.52|43.14|43.57|42.81|42.9|41.49|42.79|44|43.84|43.91|42.97|45.4|47.3|47.09|47.8|49.11|49.94|49.91|49.93|50.95|51.78|50|||||||49.82|50.05|50.14|50.38|49.98|50.56|51.43|52|52.23|49.95|51.24|51.43|51.25|51.03|50.77|50.43|50.78|48.48|51.08|52.02|52.31|52.47|52.27|53.46|51.6|50.66|52.06|53.59|53.89|53.16|55.85|55.56|56.18|54.35|55.06|56.45|55.08|59.27|54.67|52.75|48.29|48.38|49|48.63|48.54|49.85|46.2|46.26|45.83|47.75|48.17|47.92|49.32|47.2|46.51|51.42|51.29|51.3|50.5|53.3|53.82|50.16|52.4|47.7|43.36|39.42|39.38|37.7|||37.95|38.37|37.73|37.07|33.7|33.4|33.56|33.01|33.04|33.41|33.59|33.94|33.73|34.04|33.03|33.28|33.61|33.98|31.98|32.36|31.79|32.3|31.67|31.88|33.53|34.29|34.31|33.99|34.37|34.51|35.18|35.51|34.84|35.22|34.74|35.04||||34.99|33.98|34.28|33.49|32.85|33.71|34.58|34.4|35.28|34.94|36.2|33.26|32.85|30.17|30.9|31.51|31.05|31.3||30.5|31.22|30.54
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.08|4.11|4.11|4.12|4.1|4.1|4.06|4.1|4.14|4.2|4.18|4.16|4.11|4.14|4.12|4.19|4.17|4.21|4.23|4.21|4.14||||||4.09|4.09|4.05|4.02|3.98|4.04|4.07|4.04|4.08|4.1|4.08|4.09|4.16|4.21|4.33|4.36|4.39|4.5|4.41|4.47|4.57|4.44|4.22|4.25|4.33|4.34|4.24|4.28||4.19|4.08|4.07|4.07|4.1|4.12|4.08|4.02|4.08|4.06|4.08|4.04|4.06|4.08|4.11|4.2|4.22|4.23|4.29|4.32|4.33|4.38|4.38|4.34|4.37|4.36|4.25|4.35|4.35|4.29|4.32|4.28|4.26|4.28|4.22|4.25|4.3|4.27|4.33|4.28|4.28|4.23|4.15|4.05|4.16|4.21|4.26|4.28|4.25|4.28|4.27|4.29|4.33|4.33|4.35|4.35|4.4|4.46|4.49|4.4|||||||4.34|4.35|4.3|4.33|4.33|4.44|4.46|4.55|4.5|4.42|4.47|4.49|4.48|4.49|4.52|4.69|4.66|4.63|4.72|4.78|4.82|4.91|4.85|4.88|4.82|4.78|4.88|5.03|5.06|5.05|5.19|5.11|5.16|5.06|4.98|4.98|5.19|5.06|5.08|4.97|4.93|4.9|5.02|4.79|4.85|4.95|4.95|4.9|5.06|5.18|4.91|4.88|5.07|4.61|4.55|4.77|4.98|4.85|4.81|5.05|4.84|4.4|4.45|4.21|4.1|4.02|4|4.01|||4.01|4.03|4.06|4.05|4.06|4.07|4.04|4.03|4.08|4.05|4.06|4.09|4.09|4.1|4.1|4.11|4.13|4.11|4.06|4.07|4.07|4.1|4.09|4.09|4.13|4.17|4.21|4.24|4.14|4.16|4.16|4.22|4.23|4.2|4.2|4.19||||4.17|4.13|4.15|4.27|4.26|4.29|4.24|4.22|4.23|4.24|4.25|4.26|4.27|4.25|4.24|4.27|4.31|4.24||4.15|4.2|4.16
07149|100638|/equities/fengfan|SHANGHAICOMP|16.71|16.75|16.7|16.63|16.68|16.53|16.46|16.68|17.06|17.39|17.3|17.19|17.02|17.13|16.98|17.06|17.47|17.37|17.43|17.45|17.22||||||16.96|16.95|16.53|16.74|16.71|17.25|17.54|17.75|18.34|18.43|18.21|18.33|18.11|18.6|19.08|19.27|18.73|19.15|18.69|19.08|19.85|19.93|18.14|18.54|19.01|19.07|18.93|18.81||17.92|17.43|17.28|17.48|17.55|17.03|16.98|16.65|16.74|16.51|16.66|16.6|16.71|16.57|16.51|16.92|17.22|17.25|17.31|17.48|17.36|17.55|17.75|17.69|17.79|17.67|17.12|17.41|17.35|17.24|17.15|16.83|16.72|16.92|16.9|16.6|16.69|16.88|17.13|16.81|16.92|16.82|16.82|16.47|17.37|17.52|17.7|17.86|17.48|17.45|17.3|17.47|17.84|17.78|17.78|17.82|17.95|18.11|18.35|18.03|||||||17.73|17.57|17.39|17.46|17.39|17.86|17.95|18.47|18.1|17.8|17.85|18.03|17.88|17.98|17.79|18.45|18.99|19.11|19.5|19.65|19.65|20.01|19.94|20.16|19.8|19.55|19.81|20.6|20.68|21.09|21.62|21.49|21.48|21.46|20.98|20.29|21.2|20.44|21.01|20.25|19.98|19.7|20.48|19.48|19.44|20.05|20.14|19.76|20.98|20.84|20.03|20|18.85|17.5|17.25|18.12|18.67|18.44|18.22|19|18.77|17.12|16.98|16.23|16.01|15.75|15.7|15.7|||15.67|15.76|15.92|15.98|15.94|16.15|16.1|16.1|15.99|15.9|15.97|16.16|16.26|16.17|16.4|16.21|16.11|16|15.69|15.68|15.82|15.94|15.78|15.88|16.08|16.16|16.39|16.47|16.16|16.21|16.27|16.48|16.57|16.33|16.21|16.35||||16.25|16.09|16.36|16.98|17.19|17.45|16.99|16.73|16.77|16.75|16.76|16.68|16.6|16.51|16.8|16.89|17.08|16.74||16.41|16.6|16.3
07150|101041|/equities/china-south|SHANGHAICOMP|10.48|10.4|10.55|10.5|10.16|10.29|9.91|10.36|10.4|10.17|10.18|10.07|10.11|9.94|9.93|10|9.99|9.91|9.94|9.64|9.27||||||9.16|9.23|9.24|9.19|9.24|9.31|9.33|9.5|9.4|9.28|9.25|8.97|8.83|9.05|9.14|9.25|9.27|9.19|9.23|9.31|9.24|9.04|9.04|9.27|9.18|9.39|9.38|9.52||9.53|9.54|9.54|9.52|9.62|9.63|9.87|9.92|10.16|10.22|10.27|10.24|10.26|10.27|10.31|10.42|10.46|10.59|10.63|10.74|10.77|10.77|10.91|10.76|10.93|10.77|10.68|10.8|10.83|10.72|10.82|10.88|10.69|11.11|10.31|10.5|10.48|10.56|10.59|10.52|10.49|10.37|10.51|10.42|10.49|10.52|10.65|10.77|10.85|10.95|11.09|10.98|10.79|10.87|11.06|11.03|11.12|11.05|11.15|10.9|||||||10.86|10.86|10.84|10.75|10.57|10.86|10.89|11.01|11.26|11.17|11.1|11.04|11.04|10.99|11|11.28|11.49|11.33|11.4|11.54|11.62|11.45|11.2|11.36|11.08|11|11.13|11.08|10.85|11.05|10.91|11.13|11.13|11.11|10.89|10.79|10.73|10.98|11.01|10.8|10.87|10.92|10.82|10.67|10.59|10.65|10.42|10.4|10.45|10.78|10.94|11.03|10.8|10.53|10.6|11.12|11.33|11.39|11.26|11.38|11.2|11.32|11.21|10.6|10.74|10.59|10.58|10.57|||10.65|10.75|10.68|11.62|11.73|11.63|11.42|11.17|11.05|11|11.03|11.19|11.13|11.14|11.15|10.96|10.9|10.85|10.65|10.66|10.84|10.87|10.75|10.75|10.79|10.75|10.88|10.72|10.85|10.9|10.79|10.88|10.61|10.66|10.7|10.66||||10.93|10.77|10.46|10.39|10.36|10.42|10.41|10.45|10.64|10.59|10.71|10.7|10.72|10.66|10.62|10.78|10.78|10.74||10.59|10.56|10.36
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|7.05|7.02|7.13|7.06|6.42|6.4|6.17|6.19|6.03|6.14|6.27|6.34|6.14|6.18|6.07|6.19|6.32|6.51|6.31|6.35|6.36||||||6.16|6.2|6.19|5.95|5.69|5.71|5.78|5.89|5.83|5.62|5.73|5.67|5.55|5.59|5.68|5.74|5.81|5.72|5.68|5.72|5.76|5.74|5.64|5.71|5.65|5.75|5.85|5.9||5.96|5.76|5.76|5.7|5.87|5.84|5.85|5.86|6.07|6.16|6.17|6.06|5.95|5.99|6.09|6.08|6.15|6.16|6.23|6.42|6.57|6.53|6.52|6.3|6.32|6.36|6.28|6.33|6.19|6.24|6.25|6.3|6.18|6.04|5.93|5.97|6|6.1|5.89|5.7|5.65|5.57|5.5|5.4|5.51|5.66|5.69|5.66|5.77|5.9|5.93|5.98|5.86|5.89|5.87|5.87|6.01|6.05|5.99|5.87|||||||5.8|5.83|5.91|5.77|5.8|6.03|6.05|6.4|6.56|6.54|6.55|6.48|6.25|6.2|6.18|6.35|6.27|6.28|6.06|5.86|5.78|5.86|5.86|5.75|5.63|5.69|5.78|5.75|5.87|5.82|5.79|5.71|5.8|5.76|5.77|5.79|5.56|5.49|5.47|5.5|5.43|5.48|5.46|5.33|5.35|5.39|5.31|5.37|5.42|5.6|5.68|5.58|5.6|5.42|5.49|5.64|5.59|5.7|5.62|5.78|5.75|5.6|5.7|5.42|5.4|5.2|5.17|5.12|||5.18|5.15|5.18|5.2|5.18|5.17|5.18|5.12|5.27|5.39|5.61|5.72|5.62|5.47|5.12|5.15|5.13|5.11|5.06|5.01|5.04|5.01|4.97|5.06|5.1|5.12|5.16|5.09|5.09|5.1|5.15|5.17|5.25|5.2|5.16|5.22||||5.4|5.16|5.13|5.11|5.12|5.2|5.23|5.14|5.23|5.24|5.15|5.21|5.18|5.14|5.26|5.29|5.29|5.22||5.15|5.18|5.14
07152|100367|/equities/china-spacesat|SHANGHAICOMP|29.41|29.43|29.09|29.04|29.52|29.58|29.27|29.64|31.06|32.09|31.97|31.83|32.07|32.35|31.8|33.12|33.05|32.89|32.4|32.87|32.26||||||32.01|31.89|30.91|31.23|31.46|30.61|32.18|31.92|32.4|34.05|34.3|34.57|37.44|37.9|37.59|34.17|34.07|34.76|34.57|34.23|37.7|37.88|36.81|36.81|36.71|36|36.85|33.5||32.18|31.2|31.52|32.2|32.07|32.42|30.91|30.17|31.1|30.5|30.8|30.79|31.21|31.18|30.88|31.46|31.65|32.7|33.5|33.84|33.95|34.74|34.12|34|34.16|33.94|33.18|34.07|35.04|33.14|33.17|32.52|32.39|32.05|32.01|31.63|31.68|32.35|32.89|32|32.22|31.93|31.91|30.32|31.37|31.98|32.09|33.18|33.14|33.15|33.3|33.48|34.29|34.74|34.62|35.33|34.75|34.8|35|33.76|||||||33.25|33.55|32.69|33.49|33.22|34.28|34.67|35.6|34.99|34|33.64|34.2|33.72|33.9|34.01|36.08|36.05|36.21|37.3|36.88|38.04|39.7|39.46|39.42|38.53|38.8|38.31|39.62|40.4|41.55|45.38|41.25|39.72|36.11|35.45|35.99|38.28|39.09|38.68|39.94|39.76|38.42|38.86|35.33|35.41|34.75|33.44|32.95|33.99|35.88|34.64|34.55|35.78|33.3|32.67|34.28|35.91|35.47|35.7|37.1|37.09|33.72|33.65|31.43|31.4|30.98|30.83|30.73|||31.05|32.34|32.62|32.44|32.46|33.53|32.78|32.91|33.18|32.84|32.55|32.26|32.86|33.03|32.8|32.98|32.98|32.61|32.21|30.99|31.77|31.88|31.34|32.48|32.62|33.08|34.8|34.5|34.4|35.01|34.68|34.83|34.38|34.55|32.47|32.96||||32.88|31.76|30.65|31.32|33|34.49|35.3|35.58|35.79|33.19|33.68|34.03|34.44|33.99|32.85|32.68|32.32|32.74||29.81|30.62|29.61
07153|100393|/equities/china-sports|SHANGHAICOMP|10.8|11.05|10.96|11|10.86|10.78|10.6|11.02|10.99|11.76|11.71|11.81|11.93|11.76|11.38|11.57|11.6|11.61|11.73|11.62|11.15||||||10.72|10.65|10.21|10.43|10.77|11.71|11.9|12.17|11.58|11.95|12.22|11.98|12.3|12.47|12.35|12.46|12.31|11.64|11.43|11.58|11.23|11.6|11.5|11.7|11.4|11.9|12.31|12.43||12.26|12.23|12.02|13.36|14.65|14.67|15|14.4|14.21|14.65|14.26|13.93|14.25|14.56|14.5|13.84|13.11|13.18|13.23|13.63|13.53|13.62|13.78|13.73|13.68|13.68|13.92|14.38|14.8|15.97|15.97|14.52|13.22|12.9|12.59|12.93|12.9|13.3|13.48|13.51|13.8|13.92|13.91|12.95|13.01|13.19|12.87|12.86|12.46|12.63|12.7|12.78|12.91|12.61|12.89|12.74|12.87|13|13.23|13.16|||||||12.71|12.14|11.88|12.08|12.11|12.58|12.29|12.64|12.8|12.09|12.06|11.97|11.39|11.33|11.24|11.69|12.59|13.87|14.18|14.17|14.19|14.41|14.5|14.32|15.12|16.8|16.09|14.63|13.3|14.3|13|13.16|11.96|10.87|9.88|10.12|10.03|9.99|9.31|9.13|9.14|9.13|9.05|8.83|8.73|8.78|8.66|8.63|8.85|9.16|9.28|9.25|9.16|8.83|8.79|9.06|9.28|9.41|9.2|9.22|9.13|8.85|8.92|8.61|8.48|8.47|8.18|8.13|||8.24|8.31|8.36|8.34|8.32|8.3|8.33|8.28|8.43|8.41|8.45|8.59|8.59|8.62|8.52|8.51|8.52|8.49|8.32|8.2|8.28|8.35|8.26|8.34|8.5|8.74|8.68|8.6|8.55|8.54|8.61|8.66|8.74|8.72|8.62|8.78||||8.59|8.44|8.41|8.33|8.54|8.75|8.34|8.3|8.41|8.46|8.44|8.34|8.32|8.22|8.52|8.72|8.61|8.67||8.47|8.4|8.29
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|8.92|9.02|9.32|8.47|8.51|8.08|7.86|7.83|8.38|7.93|7.92|7.89|7.79|7.49|7.47|7.43|7.64|7.88|7.65|7.67|7.6||||||7.48|6.8|6.7|6.75|6.8|7.14|7.28|7.34|7.82|7.94|7.98|7.74|7.93|7.95|8.14|8.23|8|7.96|7.92|7.8|8.46|8.72|8.6|9.26|10.11|10.45|10.7|11.07||10.06|10.17|10.58|11.76|10.69|9.72|8.84|8.66|9.31|9.48|9.26|9.45|9.16|9.3|8.45|8.63|8.65|8.8|9.09|9.08|9.13|9.09|8.96|8.93|9.15|9.42|8.98|9.21|9.31|9.13|9.11|8.79|8.86|8.8|8.49|8.66|8.9|8.81|8.64|8.43|8.58|8.59|8.5|8.36|8.59|8.99|9.12|8.83|8.78|8.7|8.98|9.15|9.39|9.51|9.7|9.53|9.81|10.03|9.72|9.64|||||||9.36|9.34|8.49|8.94|9.07|9.34|8.96|8.86|9.02|8.94|8.91|8.66|8.73|8.49|8.2|8.55|8.8|8.99|9.27|9.3|9.23|9.45|9.53|9.61|9.77|9.82|10.29|10.27|10.35|10.41|10.81|10.65|10.68|10.38|10.38|10.35|10.61|10.97|10.61|11|11.31|12.07|11.8|11.73|12.02|11.02|10.9|10.52|11.14|11.54|11.91|11.28|11.82|11.64|12.93|14.37|13.06|11.87|10.79|9.81|8.92|8.11|7.37|6.7|6.09|5.54|5.04|4.58|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07155|100339|/equities/ctv-media|SHANGHAICOMP|9.77|9.85|9.8|9.71|9.64|9.63|9.54|9.72|9.82|9.9|9.73|9.92|9.89|9.96|9.82|10.06|10.2|10.19|10.42|10.45|10.12||||||9.78|9.81|9.29|9.19|9.93|10.9|10.64|10.94|10.82|10.95|10.65|10.55|10.58|10.79|11.06|11.22|11.22|10.96|10.86|10.95|11.13|10.86|10.65|11|10.98|11.63|11.94|12.18||11.9|11.19|11.41|11.35|11.67|11.61|11.74|11.69|12.08|11.78|11.56|11.56|11.48|10.44|10.55|10.95|11.08|11.17|11.28|11.31|11.26|11.16|10.8|10.68|10.74|10.68|10.69|10.78|10.85|10.85|10.97|10.7|10.47|10.62|10.63|10.64|10.62|10.74|10.95|10.6|10.72|10.56|10.7|10.24|10.62|11.3|11.35|11.45|11.65|11.77|11.88|11.9|12.01|12.02|12.11|12.12|12.25|12.42|12.45|12.13|||||||11.77|11.91|11.89|11.97|12|12.2|12.15|12.48|12.47|12.34|12.23|12.36|12.35|12.27|12.1|12.58|13.02|12.96|13.02|12.95|13.26|13.48|13.6|13.51|13.5|13.31|13.85|13.97|14.1|14.2|14.06|14.07|14.09|13.89|13.72|13.61|13.83|14.19|13.78|13.91|13.96|14.06|14.38|13.8|13.83|13.59|13.18|13.23|13.35|13.97|14.17|14.15|14.16|13.66|13.96|15.15|15.89|15.7|15.62|15.46|15.47|15.33|15.1|14.55|14.95|15.02|14.49|14.57|||14.95|14.06|12.78|12.78|12.76|12.89|12.61|12.36|12.36|12.39|12.59|12.57|12.51|12.8|12.43|12.54|12.54|12.59|12.45|11.74|11.83|12.05|11.56|12|12.39|12.28|12.43|12.38|12.59|12.68|12.65|12.65|12.61|12.56|12.42|12.69||||12.14|11.59|11.51|12.26|12.81|13.16|13.27|13.3|13.42|13.35|13.31|13.26|13.59|13.31|13.52|14.15|13.84|13.49||13.11|13.41|13.06
07156|101154|/equities/china-wafer|SHANGHAICOMP|29.1927|28.8959|28.2604|29.5365|31.6146|34.1407|32.8594|32.8125|34.9792|35.9167|35.7084|36.5625|36.6615|36.4584|34.7136|35.7136|36.0938|35.6979|36.9844|39.1146|38.3282||||||36.4688|36.599|35.3542|34.3177|36.5469|35.4323|39.3698|38.8334|37.0313|36.8959|38.4584|39.8334|41.7188|43.1823|45.4011|46.3021|44.9584|45.5052|41.9271|45.2032|41.0938|39.3802|39.6719|37.5521|37.9063|37.1354|36.9115|33.5573||33.5209|32.7552|32.5521|32.1302|33.1407|33.6927|33.9584|32.9584|34.2969|33.724|33.6979|33.6927|35.1667|34.9792|35.2813|36.6302|36.0938|37.5521|37.9792|36.6719|36.8646|37.0834|37.1459|37.3959|38.2813|38.4896|37.4063|37.0886|36.6719|36.7969|37.2136|37.0052|37.4636|36.3698|36.9688|36.5625|37.1511|39.4792|40.2084|36.7084|35.4011|34.7396|35.875|36.1146|34.75|33.3386|33.8125|34.4011|33.9375|34.5625|35.1563|34.7917|35.7292|35.375|35.7344|35.1563|34.8698|35.8438|36.1094|34.5052|||||||33.1407|33.1198|32.6042|32.9427|33.3073|34.2865|33.75|34.974|34.9532|34.7396|33.375|33.8854|33.6875|33.3229|31.9219|32.3802|34.6459|36.0938|37.5782|36.974|37.6354|38.4792|38.625|38.8542|38.2448|38.0834|40.0365|41.0417|39.9636|39.9532|39.7188|41.2396|41.5729|40.625|41.4636|42.6563|41.75|43.724|46.8646|48.0573|46.8594|45.8698|43.3229|41.8021|41.0573|41.9271|39.5834|39.7917|39.0104|41.7552|43.3854|43.1094|43.724|41.9375|42.5261|47.25|52.5|51.5938|50.5782|48.7865|44.349|43.8802|44.2136|41.3542|42.2552|41.3646|40.9688|40.599|||39.0157|36.9375|37.3021|35.7865|35.5104|35.2865|35.9948|35.625|37.4792|37.4896|34.9532|35.4479|35.4271|34.4532|34.375|35.6302|34.5313|34.5782|33.2032|34.1042|34.2761|35.9479|35.7813|35.9844|35.599|38.8021|40.5261|37.9837|39.3973|37.7232|38.0357|38.9174|38.3148|39.535|38.2627|38.4226||||37.7567|35.3423|34.2374|31.1235|30.6101|31.5104|49.7738|49.2798|51.0833|50.0417|49.2798|49.2976|49.1607|47.625|50.6607|55.5|56.9226|57.7143||57.1548|59.7024|54.756
07157|100280|/equities/cn-world-trad|SHANGHAICOMP|12.38|12.42|12.43|12.25|12.2|12.11|12.06|12.19|12.17|12.16|12.13|12.18|12.03|12.14|11.93|12.29|12.14|11.99|11.98|11.83|11.58||||||11.48|11.44|11.48|11.34|11.35|11.64|11.7|12.17|11.89|11.94|11.84|12.06|12.05|12.23|12.48|12.58|12.7|12.48|12.49|12.28|12.42|12.36|12.43|12.4|12.41|12.68|12.56|12.4||12.45|12.22|12.15|12.14|12.19|12.06|12.36|12.6|12.89|13.04|13.04|13.05|13.06|12.98|12.8|12.86|12.73|12.85|12.78|12.92|13.02|13|13.07|13|13.25|13.22|13.08|13.29|13.18|13.15|13.15|13.18|13.18|13.13|12.78|12.84|12.69|12.73|12.7|12.5|12.74|12.72|12.66|12.42|12.31|12.56|12.55|12.6|12.55|12.62|12.72|12.82|12.74|12.6|12.89|12.76|12.82|13.33|13.45|13.3|||||||13.1|13.25|13.2|13.26|13.65|13.52|13.5|13.65|13.9|13.77|13.42|13.44|13.49|13.48|13.39|13.52|13.67|13.68|14.45|14.63|14.91|14.87|14.55|13.76|13.72|13.59|14|13.88|14.18|13.97|13.87|13.87|13.93|13.65|13.5|13.36|13.44|13.77|13.2|13.42|13.35|13.49|13.45|13.25|13.26|13.19|12.99|12.95|13.15|13.64|13.72|13.78|13.81|13.33|13.6|14.12|14.46|14.68|14.51|14.93|14.86|14.46|14.6|13.93|13.88|13.61|13.33|13.3|||13.54|13.53|13.61|14.06|13.32|13.22|13.09|13|13.17|13.29|13.45|13.24|13.24|13.21|13.33|13.27|13.38|13.42|13.23|13.34|13.16|13.29|13.02|12.94|13.2|13.41|13.4|13.37|13.44|13.56|13.71|13.72|14|14.2|14.29|14.39||||14.54|13.87|13.58|13.96|13.81|14.15|14.15|13.71|13.67|14.09|14.32|13.38|13.28|13.53|13.48|12.93|12.87|12.86||12.67|12.84|13.03
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.61|4.54|4.69|4.45|4.39|4.25|4.21|4.29|4.46|4.31|4.29|4.35|4.3|4.05|4.04|4.09|4.13|4.15|4.17|4.15|4||||||3.95|3.94|3.89|3.91|4|4.1|4.16|4.21|4.17|4.24|4.32|4.26|4.27|4.38|4.36|4.36|4.4|4.55|4.55|4.7|4.57|4.24|4.24|4.42|4.56|4.6|4.68|4.62||4.61|4.62|4.61|4.88|5.01|4.85|4.49|4.45|4.3|4.2|4.17|4.2|4.23|4.22|4.25|4.43|4.36|4.39|4.44|4.51|4.56|4.52|4.55|4.57|4.6|4.57|4.48|4.59|4.49|4.4|4.39|4.43|4.43|4.47|4.38|4.37|4.4|4.45|4.53|4.48|4.47|4.4|4.42|4.38|4.42|4.51|4.55|4.54|4.63|4.67|4.66|4.71|4.84|4.73|4.74|4.82|4.93|4.91|4.93|4.48|||||||4.33|4.45|4.46|4.53|4.56|4.64|4.64|4.75|4.69|4.61|4.7|4.56|4.63|4.64|4.69|4.79|4.93|4.96|4.93|4.84|4.78|4.82|4.83|4.91|4.92|4.85|5.02|5.08|5.13|5.14|5.24|5.28|5.25|5.18|5.16|5.15|5.27|5.47|5.29|5.3|5.39|5.42|5.54|5.37|5.4|5.43|5.32|5.25|5.47|5.84|5.98|5.97|5.82|5.64|5.55|5.9|6.22|6.04|5.81|6.09|6.06|5.62|5.68|5.45|5.43|4.99|4.84|4.81|||4.91|5.03|4.98|5.03|5.16|5.01|4.98|4.83|4.93|4.96|5.02|5.16|5.04|5.12|5.1|5.21|5.28|5.25|5.06|5.17|5.19|5.44|5.36|5.45|5.63|5.88|6.16|6.21|6.08|6.15|6.24|6.16|6.15|6.17|6.04|6.1||||5.92|5.69|6|6.54|6.63|6.63|6.96|7.3|7.33|7.52|7.37|6.7|6.2|5.96|5.78|5.97|5.43|5.53||5.08|5.28|4.8
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|4.17|4.17|4.22|4.22|4.21|4.19|4.1|4.15|4.21|4.18|4.18|4.15|4.07|4.09|4.11|4.11|4.1|4.06|4.08|4.07|4.06||||||4.04|4.02|4.02|4.05|3.96|3.95|3.96|3.99|3.94|3.94|3.97|3.98|3.98|3.99|4.05|4.04|4.06|4.04|4.07|4.03|4.06|3.95|3.96|4|4.01|4.04|4.04|4.05||4.08|4.06|4.03|4.01|4|4|4.02|4.01|4.04|4.04|4.07|4.03|4.04|4.05|4.03|4.05|4.07|4.12|4.13|4.19|4.27|4.21|4.28|4.12|4.15|4.05|4.02|4.04|4.08|4.06|4.08|4.07|4.04|4.03|4.02|4.04|4.05|4.06|4.07|4.01|4.01|4|4.01|3.97|3.98|4.06|4.08|4.1|4.14|4.22|4.22|4.25|4.22|4.25|4.25|4.22|4.2|4.24|4.28|4.24|||||||4.22|4.22|4.2|4.19|4.16|4.2|4.24|4.24|4.32|4.25|4.23|4.23|4.19|4.15|4.16|4.19|4.17|4.14|4.15|4.12|4.14|4.15|4.17|4.16|4.12|4.11|4.17|4.19|4.22|4.19|4.24|4.27|4.34|4.18|4.13|4.14|4.15|4.16|4.15|4.2|4.18|4.25|4.16|4.12|4.12|4.16|4.09|4.08|4.1|4.22|4.3|4.31|4.37|4.23|4.3|4.27|4.4|4.49|4.51|5.04|5.12|4.77|4.63|4.21|4.09|3.98|3.94|3.93|||3.96|3.92|3.94|3.94|3.92|3.91|3.92|3.9|3.9|3.94|3.94|3.96|3.95|3.94|3.93|3.94|3.95|3.89|3.86|3.87|3.86|3.9|4.03|4.01|4.05|4.06|4.06|4.05|4.05|4.04|4.07|4.07|4.08|4.1|4.07|4.07||||4.08|4.07|4.02|4.05|4|4.03|4.04|4.03|4.05|4.06|4.05|4.05|4.06|4.04|4.06|4.07|4.06|4.08||4.04|4.07|4.05
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|9.43|9.42|9.46|9.37|9.36|9.3|9.28|9.33|9.45|9.43|9.42|9.43|9.37|9.4|9.41|9.51|9.3|9.34|9.4|9.4|9.24||||||9.14|9.16|9.06|9.05|9.13|8.93|8.99|9.01|9.06|9.11|9.13|9.17|9.15|9.4|9.43|9.38|9.45|9.36|9.32|9.12|9.03|9.25|9.25|9.43|9.46|9.75|9.8|9.79||9.94|9.97|9.99|9.93|10.08|9.94|10.01|10.01|10.34|10.44|10.68|10.87|10.99|11.11|11.18|11.02|10.9|10.74|10.67|10.78|10.84|10.87|10.83|10.77|10.77|10.64|10.65|10.79|10.81|10.85|10.76|10.74|10.81|10.69|10.57|10.66|10.71|10.79|10.9|10.85|10.88|10.81|10.83|10.72|10.72|11.01|10.94|10.81|10.9|10.86|10.95|11.11|11.3|11.31|11.35|11.3|11.38|11.42|11.43|11.24|||||||11|11.13|11.12|11.24|11.3|11.53|11.55|11.64|11.71|11.55|11.61|11.62|11.54|11.56|11.49|11.66|11.86|11.83|11.84|11.85|12.02|11.98|12.02|12.13|12.06|12.09|12.2|12.11|12.09|12.1|12.42|12.55|12.67|12.52|12.6|12.24|12.33|12.74|11.86|12.09|11.99|12.11|12.11|11.93|11.99|11.91|11.74|11.63|11.7|12.22|12.44|12.57|12.62|12.14|12.21|12.81|13.36|12.94|12.79|13.01|12.44|12.44|12.72|12.21|12.22|11.96|11.5|11.37|||11.46|11.34|11.53|11.83|11.78|11.86|11.7|11.59|11.6|11.75|11.6|11.72|11.77|11.73|11.9|11.98|11.98|12.08|11.82|11.81|11.95|11.75|11.65|11.71|12.06|11.71|12.04|11.68|11.64|11.6|11.95|12.02|12.25|11.78|11.9|12.86||||11.93|11.23|11.18|10.63|10.54|10.68|10.75|10.8|10.97|10.92|10.92|11|10.82|10.68|10.77|10.92|10.89|10.95||10.74|10.71|10.63
07161|102956|/equities/chinese-univer|SHANGHAICOMP|10.27|10.08|10.16|10.06|9.97|10.03|9.83|10.14|10.12|10.09|10.01|10.02|9.97|10.03|9.93|10.01|10.03|9.98|10.18|9.86|9.48||||||9.34|9.32|9.24|9.16|9.15|9.39|9.49|9.55|9.7|9.87|9.79|9.57|9.42|9.64|9.79|9.8|9.99|9.9|9.92|9.98|9.91|9.79|9.79|9.92|9.54|9.89|9.84|10.03||10.09|10.1|10.13|10.01|10.09|10.08|10.55|10.64|10.98|10.85|11|10.92|11.13|11.19|11.02|11.28|11.25|11.5|11.51|11.8|11.9|12|12|11.76|11.9|11.86|11.77|11.81|11.93|11.82|11.89|11.91|11.85|11.75|11.44|11.68|11.72|11.77|11.96|11.75|11.69|11.47|11.6|11.37|11.57|11.6|11.61|11.65|11.72|11.79|11.93|11.91|11.98|11.8|11.98|11.94|12.25|12.29|12.17|11.98|||||||11.67|11.65|11.85|11.85|11.95|12.42|12.42|12.5|12.52|12.18|12.08|12.16|12.16|12.04|12.03|12.6|13.07|12.8|12.9|13.06|13.35|13.15|13.21|13.29|13.12|13.05|12.98|13.27|13.21|13.05|13.12|13.04|13|12.78|12.64|12.49|12.48|12.7|12.47|12.7|12.88|12.88|13.03|12.67|12.63|12.76|12.56|12.31|12.38|12.8|13.1|13.49|13.54|12.32|12.38|12.89|13.44|13.44|13.15|13.59|13.19|13.08|13.02|12.45|12.33|11.85|11.78|11.7|||12.1|12.17|11.82|11.78|12.38|12.53|12.42|12.55|12.04|11.82|11.77|11.88|11.65|11.78|11.76|11.72|11.86|11.69|11.34|11.16|11.23|11.37|11.28|11.64|11.87|11.84|12.02|11.95|12.24|12.24|12.21|12.1|12.26|12.27|12.03|12.15||||12.01|11.63|11.75|12.08|12.11|12.47|12.64|12.52|12.5|12.51|12.56|12.35|12.5|12.21|12.59|12.78|12.39|12.39||12.14|12.27|11.98
07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.26|7.99|8.07|8.17|8.02|7.88|7.72|8|7.97|7.95|8.03|8.28|8.06|8.46|8.06|8.35|8.28|8.51|8.67|7.88|7.55||||||7.32|7.32|7.15|7.18|7.15|7.38|7.23|7.1|6.93|7.05|7.16|6.95|7.01|7.08|7.13|7.1|7.12|7.11|6.99|7.02|6.85|6.96|6.99|7.15|7.14|7.3|7.41|7.43||7.31|7.31|7.26|7.27|7.23|7.17|7.34|7.41|7.66|7.54|7.47|7.39|7.35|7.38|7.47|7.51|7.59|7.79|7.74|7.81|7.84|7.91|7.9|7.85|7.93|7.95|8.08|8.2|8.24|7.98|7.94|8.07|7.97|7.88|7.52|7.43|7.4|7.41|7.44|7.27|7.31|7.26|7.24|7.08|7.14|7.23|7.25|7.27|7.24|7.28|7.38|7.53|7.62|7.59|7.59|7.62|7.65|7.57|7.6|7.48|||||||7.27|7.32|7.25|7.27|7.35|7.61|7.57|7.7|7.69|7.59|7.48|7.55|7.52|7.54|7.6|7.76|7.73|7.62|7.8|7.89|7.93|8.02|7.99|7.9|7.79|8.03|8.26|8.17|8.18|8.14|8.18|8.43|8.34|8.24|8.19|8.15|8.15|8.36|8.27|8.48|8.8|8.98|9.05|8.69|8.79|8.49|8.5|8.59|8.18|8.59|8.72|8.55|8.67|8.88|9.87|8.97|8.15|8.25|7.9|8.13|7.94|7.85|7.87|7.56|7.25|7.12|7.1|7.02|||7.1|7.14|7.22|7.27|7.27|7.26|7.22|7.15|7.11|7.17|7.2|7.28|7.34|7.21|7.19|7.24|7.31|7.34|7.17|7.12|7.16|7.12|7.03|7.03|7.13|7.12|7.28|7.13|7.1|7.11|7.2|7.19|7.26|7.29|7.18|7.26||||7.22|7.1|7.03|7.21|7.38|7.56|7.58|7.59|7.67|7.72|7.81|7.9|7.64|7.54|7.43|7.61|7.58|7.48||7.28|7.32|7.17
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|101.71|97.79|93.57|91|95.79|99|96|94.7|98.26|109.17|109.07|116.07|115.98|118.3|120.74|128.62|139.19|142.26|144.12|155|157.27||||||162|154.21|151.37|140.87|135.57|137.07|136.89|128.88|134.36|131.03|131.82|133.58|136.71|139.7|131.33|129.49|121.57|124.2|124.94|121.25|125|128.99|128.5|131.98|132.11|130.74|130.12|120.59||118.99|117.37|115.36|115.4|114.19|113.58|117.82|116.57|115.41|116.99|119.99|119.82|120.26|122|119.28|117.74|119.35|117.03|116.8|116.51|105.92|104.39|105.24|105|108.3|108.22|109.39|113.2|109.23|108.3|104.36|101.62|100.99|103.2|103.86|106.53|104.51|107.05|105.58|107|108.64|106.17|104.68|105.92|106.92|106.69|105.89|103.69|102.06|99.87|103.35|103.92|106.91|103|106.51|106.95|106.92|106|105.8|102.86|||||||103.19|104.09|104.33|104.21|102.7|102.5|99.54|100.51|100.57|99.89|100.48|98.55|98.23|89.3|86.01|83.29|85.62|85|87.87|91.29|92.46|91.78|91.05|90.14|88.55|88.58|85.6|84.34|84.34|81|82|83.3|76.4|69.45|67.8|67.8|68.31|68.83|69.96|71.51|73.5|71.9|72.37|72.82|72.7|72.33|71.77|69.6|69.6|71.9|71.5|69.9|68.52|69.13|68|74.4|72.45|72.13|70.29|70.2|70.5|70.41|70.2|69.93|71.6|72.9|73|69.06|||67.56|70.33|67.54|61.4|58|58.9|60.25|58.2|58.5|58.42|59.26|59.01|58.6|60.83|63.9|60|59.32|61.08|61.7|62.3|61.46|61.32|59.56|58.25|57.2|56.78|57.87|57.95|56.54|58.35|58.53|56.39|56.03|56.47|55.75|55.08||||54.44|53.45|54.08|52.15|51.85|51.17|50.9|50.57|51.47|51.3|52.22|51.83|52.13|51.99|51.88|49.71|47|47.41||47.12|46.87|45.76
07164|942825|/equities/chuanyi|SHANGHAICOMP|14.8|14.52|14.5|13.87|13|13.19|12.9|13.07|13.35|13.53|13.79|14.26|14.09|14.25|13.47|13.7|14.24|14.51|15|15.37|14.76||||||13.71|14.19|13.45|13.53|14.12|12.84|13.18|13.18|11.98|12.63|14.03|12.75|13|13.05|13.08|13.26|13.32|13|12.66|12.17|12.32|11.99|11.5|10.45|10.19|10.51|10.9|11.15||11.28|10.85|11|11.18|11.28|11.02|11.22|11.39|11.87|11.73|11.72|11.67|11.74|11.73|11.4|11.62|11.72|12.08|12.03|12.02|11.58|11.71|12.02|12.42|13.8|13.01|12.78|13.09|13.07|12.72|12.72|12.99|13.09|13.32|13.11|13.06|13.4|12.98|12.2|12.14|12.08|11.85|11.99|11.23|10.21|10.3|10.24|10.28|10.14|9.95|10.03|10.32|10.32|10.1|10.13|10.18|10.26|10.06|10.1|9.88|||||||9.47|9.53|9.41|9.59|9.66|9.92|9.99|10.04|9.98|9.87|9.91|9.95|9.96|9.98|10.01|10.69|10.27|10.06|10.26|10.51|10.34|10.3|10.03|9.58|9.44|9.24|9.52|9.58|9.69|9.41|9.5|9.59|9.62|9.55|9.49|9.43|9.35|9.65|9.32|9.46|9.5|9.39|9.46|9.26|9.08|9.13|8.98|8.93|8.85|9.08|9.13|9.14|9.05|8.67|8.78|9.07|9.25|9.08|8.58|8.68|8.55|8.4|8.4|8.14|8.03|7.92|7.9|7.86|||7.91|7.97|8.02|8.08|8.09|8.03|8.02|7.96|8.05|8.09|8.1|8.12|8.06|8.11|8.11|8.15|8.39|8.4|8.29|8.12|8.08|8.26|8.28|8.11|8.06|8.03|8.13|8.04|8.05|8.05|8.11|8.06|8.12|8.18|8.1|8.12||||8.23|8.25|8.35|8.49|8.64|8.77|8.83|8.72|8.65|8.53|8.53|8.46|8.58|8.43|8.65|8.91|8.93|8.89||8.62|8.69|8.51
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|3.67|3.63|3.63|3.63|3.68|3.55|3.53|3.55|3.56|3.54|3.5|3.49|3.47|3.51|3.43|3.43|3.44|3.46|3.49|3.42|3.35||||||3.29|3.28|3.28|3.24|3.24|3.29|3.37|3.4|3.47|3.48|3.5|3.49|3.48|3.53|3.59|3.56|3.59|3.57|3.56|3.54|3.52|3.53|3.52|3.61|3.63|3.72|3.69|3.68||3.7|3.66|3.68|3.62|3.67|3.66|3.66|3.7|3.78|3.8|3.81|3.78|3.8|3.77|3.76|3.79|3.78|3.87|3.86|3.9|3.92|3.95|3.94|3.92|3.94|3.86|3.87|3.9|3.92|3.9|3.91|3.9|3.88|3.87|3.82|3.84|3.84|3.83|3.85|3.8|3.81|3.77|3.78|3.73|3.76|3.86|3.85|3.85|3.86|3.89|3.89|3.91|3.95|3.98|3.95|3.99|3.97|4|4.03|3.96|||||||3.92|3.92|3.86|3.91|3.97|4.06|4.06|4.11|4.17|4.13|4.21|4.19|4.3|4.11|4.2|4.08|4.11|4.06|4.05|4.04|4.08|4.07|4.08|4.12|4.1|4.08|4.11|4.19|4.24|4.23|4.33|4.25|4.29|4.46|4.7|4.27|4.12|4.08|3.98|4.06|4|3.99|4.04|3.99|4.02|4.13|4.25|3.94|3.92|4.03|3.97|3.96|3.97|3.85|3.86|4.05|4.21|4.12|4.02|4.04|3.99|3.88|3.94|3.74|3.68|3.64|3.59|3.58|||3.61|3.63|3.64|3.64|3.63|3.62|3.62|3.57|3.6|3.63|3.67|3.7|3.72|3.74|3.74|3.73|3.75|3.72|3.66|3.66|3.68|3.72|3.69|3.74|3.76|3.78|3.81|3.86|3.78|3.81|3.87|3.87|3.91|3.92|3.91|3.97||||3.92|3.87|3.89|4|4.02|4.05|4.12|4|3.99|3.95|3.89|3.87|3.94|3.91|3.92|3.98|4.02|3.96||3.85|3.87|3.83
07166|100851|/equities/chongqing-dep|SHANGHAICOMP|29.33|30.01|29.6|29.77|27.95|28.32|28.56|29.11|29.13|29.04|29.07|29.15|29.01|28.95|28.88|28.51|28.04|27.83|27.7|27.68|27.13||||||26.01|26.32|25.8|26.05|26.25|26.38|27.33|27.63|27.27|26.93|27.53|27.36|27.26|27.27|28.02|27.82|28.56|28.67|28.65|28.93|28.13|27.98|27.46|27.82|27.38|28.46|28.29|28.34||28.9|28.4|27.91|26.95|27.64|27.85|28.41|28.19|29.21|28.95|29.24|29.2|29.36|29.93|29.54|29.45|29.31|29.38|29.72|29.9|30.29|30.65|30.58|30.41|30.69|30.69|30.6|30.81|31.26|31.27|31.17|31.33|30.9|30.86|31.29|31.43|31.49|31.79|32.4|32.6|33.37|33.16|35.86|35.7|36.1|37.4|38.41|38.21|38.03|37.92|37.9|37.61|37.89|36.34|35.09|35.72|35.74|35.92|36.16|36.44|||||||34.47|34.29|34.82|34.95|34.9|35.88|35.88|35.85|36.56|35.39|34.74|35.06|37|34.4|33.38|32.86|33.66|33.9|34.29|35.04|34.51|34.31|33.41|33.35|33.2|33.88|34.23|34.51|31.37|30.76|31.19|32.28|32.06|31.72|31.75|30.42|31.02|31.23|31.05|31.63|32.08|32.3|32.6|32.29|32.9|31.85|31.23|30.99|31|32.29|31.9|32.45|31.18|31.41|32.85|32.31|33.45|37.15|37.21|36.53|34.7|34.22|33.39|33.14|31.27|30.62|31.22|32.43|||30.16|30.07|30.25|30.73|29.97|30.64|30.48|30.95|31.07|30.39|30.28|30.51|30.4|30.63|31.6|31.5|31.94|32.1|31.2|30.44|30.35|30.43|30.35|29.95|30.26|30.52|30.37|30.67|29.75|29.61|28.24|25.67|26.02|26.65|27.07|||||27.06|27.16|27.24|27.45|27.2|27.21|27.34|27.24|27.27|27.31|27.33|27.37|27.37|27.35|27.52|27.5|27.5|27.59||27.6|27.59|27.59
07167|100710|/equities/dima-industry|SHANGHAICOMP|3.17|3.16|3.33|3.11|2.83|2.57|2.52|2.57|2.57|2.58|2.55|2.57|2.58|2.6|2.56|2.57|2.52|2.51|2.55|2.49|2.4||||||2.34|2.32|2.31|2.3|2.27|2.33|2.39|2.38|2.45|2.5|2.5|2.52|2.53|2.56|2.61|2.62|2.65|2.6|2.6|2.58|2.53|2.58|2.58|2.62|2.62|2.7|2.72|2.73||2.73|2.73|2.74|2.71|2.74|2.74|2.79|2.77|2.82|2.82|2.84|2.82|2.83|2.81|2.85|2.85|2.87|2.95|2.92|2.96|2.99|3.01|2.98|2.98|2.99|2.97|2.91|2.91|2.94|2.91|2.91|2.93|2.93|2.95|2.99|3.03|2.98|2.88|2.9|2.85|2.83|2.79|2.79|2.75|2.76|2.85|2.87|2.87|2.89|2.89|2.88|2.89|2.92|2.93|2.92|2.92|2.94|2.94|2.96|2.9|||||||2.87|2.89|2.88|2.89|2.93|2.99|3.01|3.05|3.05|3.01|3.01|2.99|2.99|3.02|3.03|3.13|3.07|3|3.05|3.07|3.12|3.14|3.14|3.16|3.08|3.17|3.18|3.05|3.05|3.06|3.1|3.09|3.11|3.05|3.03|3.03|2.96|3.02|2.96|2.98|3|3.02|3|2.93|2.97|2.98|2.94|2.92|2.94|3.04|3.1|3.13|3.08|2.97|3|3.11|3.21|3.24|3.18|3.24|3.21|3.13|3.12|2.93|2.91|2.86|2.79|2.77|||2.81|2.8|2.82|2.85|2.83|2.79|2.82|2.8|2.85|2.88|2.9|2.91|2.94|3.15|3.48|3.16|2.87|2.81|2.76|2.77|2.76|2.77|2.74|2.73|2.77|2.77|2.78|2.78|2.8|2.8|2.83|2.86|2.85|2.85|2.83|2.87||||2.89|2.95|2.84|2.82|2.78|2.81|2.81|2.79|2.8|2.83|2.81|2.8|2.83|2.81|2.82|2.88|2.86|2.83||2.78|2.84|2.76
07168|100621|/equities/fuling|SHANGHAICOMP|12.0119|11.3214|11.2024|10.9107|11.2798|10.5952|10.0357|10.2738|10.6845|10.4167|10.7798|10.625|10.6071|9.875|9.6131|9.5714|9.6429|9.6131|9.8571|9.7917|9.7321||||||9.5833|9.5476|9.5655|9.6726|9.9405|10.119|10.3988|10.625|10.2917|10.244|9.8869|10.006|10.1786|10.3929|10.4226|10.5714|10.7321|10.5179|10.4702|10.131|9.8512|9.9583|9.9226|9.5952|9.4643|9.5298|9.631|9.631||9.7917|9.6845|9.8274|10.0119|10.2321|9.8452|9.8512|9.9821|10.0893|10.0893|10.1131|10.1726|10.25|10.25|10.3452|10.4762|10.75|10.8095|10.9048|10.744|10.8988|10.119|10.0238|10.006|10.0774|10.1786|9.9107|10.2024|10.3452|10.4405|10.4583|10.3333|10.3393|10.3869|10.4405|10.2857|10.3512|10.619|10.631|10.506|10.3333|10.0952|10.2321|10.0417|10.5655|10.7262|10.7143|11.0357|11.0595|11.1012|11.1012|11.1726|11.1548|11.1369|11.2202|11.2976|11.375|11.4583|11.369|11.4226|||||||11.0119|11.2619|11.375|11.2798|11|11.0833|11.0595|11.1012|11.0952|10.9048|10.6548|10.6964|10.5357|10.5952|10.5833|10.9702|11.0655|11.0774|11.0833|11.0536|11.244|11.2083|11.2262|11.2083|11.131|10.9702|11.1607|11.1369|11.125|11.2976|11.494|11.3631|11.5298|12.0714|11.494|11.1964|11.4286|11.9524|12.1726|12.3869|12.494|13|13.3929|12.2143|12.1429|11.6667|11.4524|11.5238|11.4286|11.5179|11.3571|11.4345|10.8333|10.2976|10.244|10.5238|10.6429|10.1786|9.9821|10.1071|9.6071|9.3631|9.244|8.8155|8.7738|8.6964|8.5893|8.3274|||8.4464|8.5774|8.4992|8.5969|8.4609|8.5842|8.6947|8.6139|8.5714|8.5119|8.5714|8.5289|8.5119|8.3716|8.3121|8.2653|8.3078|8.4354|9.949|9.8367|9.7704|9.7908|9.7143|9.6123|9.8112|10|10.1939|10.3163|10.1174|10.1276|10.2653|9.898|9.6939|9.7704|9.7959|9.898||||9.8214|9.5867|9.4592|9.7959|9.7755|9.7653|9.7449|9.8214|10.0918|10.2806|10.9439|10.5153|10.551|10.3265|10.1888|10.3316|10.0765|9.4337||8.5765|8.5153|8.4082
07169|100496|/equities/gangjiu|SHANGHAICOMP|3.57|3.59|3.61|3.6|3.54|3.51|3.46|3.54|3.53|3.56|3.52|3.51|3.48|3.52|3.51|3.52|3.49|3.49|3.5|3.49|3.43||||||3.34|3.33|3.32|3.31|3.32|3.39|3.44|3.44|3.42|3.48|3.54|3.55|3.61|3.66|3.69|3.65|3.68|3.7|3.69|3.68|3.67|3.67|3.65|3.74|3.77|3.82|3.93|3.85||3.83|3.84|3.91|3.79|3.72|3.67|3.71|3.69|3.77|3.76|3.76|3.7|3.71|3.72|3.71|3.74|3.76|3.82|3.81|3.87|3.87|3.9|3.9|3.89|3.91|3.86|3.84|3.9|3.92|3.93|3.89|3.94|3.97|3.86|3.8|3.84|3.78|3.81|3.84|3.75|3.73|3.71|3.69|3.64|3.71|3.75|3.79|3.8|3.79|3.8|3.84|3.84|3.85|3.85|3.82|3.81|3.81|3.84|3.87|3.82|||||||3.77|3.77|3.75|3.8|3.81|3.87|3.86|3.92|3.94|3.91|3.95|3.98|4.04|3.86|3.88|4.04|3.96|3.91|3.9|3.89|3.9|3.92|3.91|3.92|3.88|3.86|3.94|3.97|4.01|4.02|4|4.03|4.05|4|4.01|4.01|3.96|4.06|4.07|4.41|4.29|3.9|3.89|3.81|3.79|3.8|3.75|3.73|3.72|3.84|3.87|3.89|3.89|3.8|3.8|3.93|4.1|3.99|3.93|3.95|3.89|3.87|3.89|3.74|3.71|3.64|3.6|3.58|||3.62|3.63|3.64|3.69|3.66|3.63|3.62|3.6|3.6|3.62|3.64|3.68|3.66|3.66|3.69|3.66|3.7|3.65|3.59|3.57|3.58|3.58|3.56|3.56|3.63|3.63|3.61|3.66|3.61|3.59|3.63|3.61|3.59|3.62|3.6|3.61||||3.6|3.56|3.57|3.67|3.66|3.71|3.69|3.69|3.73|3.72|3.72|3.74|3.76|3.74|3.77|3.79|3.77|3.74||3.69|3.72|3.7
07170|942818|/equities/chq-gas|SHANGHAICOMP|7.06|7.18|7.34|7.01|7.05|6.73|6.68|6.54|6.6|6.62|6.54|6.52|6.49|6.48|6.46|6.47|6.47|6.49|6.5|6.5|6.44||||||6.39|6.29|6.29|6.39|6.71|6.2|6.32|6.32|6.24|6.25|6.32|6.33|6.4|6.51|6.59|6.49|6.53|6.43|6.42|6.38|6.39|6.48|6.51|6.67|6.64|6.77|6.74|6.81||6.86|6.89|6.96|7.14|7.05|6.85|6.71|6.77|6.92|7.04|6.89|7.03|7.08|7.19|7.13|7.12|7.12|7.06|7.1|7.18|7.19|7.06|7.09|7.07|7.09|7.02|7.11|7.29|7.41|7.25||||||7.36|7.36|7.37|7.39|7.41|7.41|7.41|7.41|7.41|7.4|7.41|7.45|7.45|7.49|7.5|7.5|7.53|7.52|7.5|7.63|7.51|7.53|7.52|7.54|7.5|||||||7.42|7.44|7.42|7.46|7.5|7.47|7.53|7.5|7.55|7.6|7.54|7.5|7.48|7.44|7.45|7.5|7.4|7.37|7.37|7.37|7.41|7.4|7.42|7.43|7.4|7.4|7.43|7.48|7.72|7.55|7.49|7.42|7.41|7.4|7.42|7.39|7.33|7.45|7.32|7.35|7.32|7.43|7.35|7.32|7.32|7.3|7.28|7.26|7.21|7.25|7.3|7.31|7.33|7.23|7.22|7.28|7.41|7.45|7.3|7.3|7.2|7.2|7.25|7.13|7.14|7.14|7.14|7.15|||7.14|7.17|7.25|7.25|7.32|7.29|7.26|7.23|7.23|7.24|7.27|7.27|7.3|7.27|7.28|7.25|7.31|7.36|7.24|7.44|7.27|7.12|6.98|7.04|6.99|6.97|6.85|6.79|6.85|6.78|6.82|6.69|6.66|6.72|6.7|6.68||||6.7|6.67|6.59|6.59|6.48|6.45|6.47|6.39|6.4|6.35|6.38|6.4|6.33|6.29|6.38|6.4|6.4|6.45||6.41|6.39|6.3
07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.67|1.69|1.73|1.8|1.68|1.64|1.57|1.61|1.58|1.58|1.65|1.6|1.53|1.58|1.48|1.52|1.51|1.55|1.58|1.44|1.41||||||1.37|1.37|1.36|1.36|1.38|1.41|1.4|1.41|1.4|1.42|1.41|1.42|1.42|1.43|1.46|1.46|1.43|1.44|1.44|1.43|1.42|1.44|1.43|1.47|1.46|1.47|1.47|1.49||1.48|1.47|1.49|1.49|1.51|1.47|1.5|1.5|1.55|1.53|1.51|1.48|1.48|1.5|1.54|1.57|1.52|1.53|1.54|1.57|1.57|1.58|1.57|1.57|1.58|1.56|1.56|1.61|1.59|1.58|1.54|1.57|1.55|1.57|1.53|1.51|1.52|1.48|1.53|1.48|1.47|1.43|1.44|1.42|1.43|1.46|1.47|1.48|1.49|1.48|1.49|1.48|1.5|1.5|1.51|1.49|1.51|1.51|1.53|1.5|||||||1.48|1.5|1.52|1.5|1.48|1.5|1.51|1.55|1.57|1.57|1.54|1.54|1.57|1.56|1.6|1.74|1.58|1.48|1.49|1.51|1.49|1.5|1.5|1.51|1.5|1.5|1.53|1.55|1.55|1.56|1.57|1.58|1.57|1.55|1.58|1.5|1.51|1.53|1.51|1.53|1.53|1.53|1.54|1.52|1.51|1.54|1.51|1.5|1.5|1.57|1.6|1.6|1.63|1.55|1.55|1.6|1.65|1.68|1.62|1.7|1.68|1.59|1.63|1.56|1.53|1.51|1.49|1.5|||1.55|1.53|1.58|1.69|1.74|1.58|1.44|1.31|1.33|1.33|1.33|1.35|1.35|1.34|1.34|1.34|1.33|1.33|1.29|1.32|1.37|1.35|1.34|1.34|1.37|1.39|1.43|1.43|1.44|1.46|1.5|1.5|1.52|1.52|1.52|1.52||||1.53|1.5|1.5|1.53|1.52|1.54|1.54|1.54|1.56|1.56|1.55|1.55|1.57|1.57|1.57|1.58|1.57|1.58||1.55|1.57|1.56
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.44|9.55|9.38|9.12|9.2|9.33|9.3|9.26|10.01|10.29|10.43|10.57|10.7|10.68|10.45|10.35|10.8|10.64|10.63|11.15|11.28||||||10.92|11.31|10.28|9.91|9.88|9.7|9.73|9.95|9.55|8.68|8.78|8.91|8.81|9.06|9.03|9.01|9.03|8.78|8.78|8.68|8.49|8.89|9.07|9.26|9.4|9.89|10.16|9.91||9.69|9.84|9.49|9.91|10|9.46|10.22|9.85|9.8|9.88|9.72|8.84|9.38|9.64|9.58|9.62|9.45|9.1|9.06|8.9|8.91|9.4|10.17|10.36|10.24|10.04|9.13|8.3|8.45|8.32|8.27|8.25|8.21|8.17|8.09|8.18|8.16|8.18|8.36|8.35|8.45|8.01|8.08|8.05|8.08|8.22|8.19|8.05|8.19|8.55|8.46|8.45|8.56|8.39|8.46|8.59|8.58|8.75|8.6|8.5|||||||7.98|8.46|7.88|8.75|9.72|10.8|10.9|11.17|11.35|11.22|11.18|11.83|11.26|10.24|9.79|10|10.58|10.81|11.68|11.68|12.32|11.58|11.01|11.2|10.44|10.95|10.99|10.91|9.92|9.64|9.51|9.7|9.17|8.34|7.85|7.74|8.2|9.09|8.26|8.39|8.47|8.43|8.65|8.64|8.68|8.35|8.41|8.6|8.38|8.85|9.01|8.42|7.86|7.71|8.22|8.1|8.16|8|7.27|7.48|7.45|7.28|7.25|7|6.91|6.56|6.68|6.73|||6.74|6.87|6.92|6.68|6.68|6.59|6.53|6.58|6.57|6.61|6.79|6.82|6.55|6.66|6.45|6.48|6.3|6.35|6.28|6.16|6.21|6.29|6.34|6.04|5.87|5.84|5.82|5.85|5.85|5.87|5.97|5.95|5.97|5.98|5.75|5.77||||5.83|5.7|5.66|5.72|5.76|5.89|5.91|5.83|5.91|5.92|5.99|5.95|6|5.92|6.02|6.11|5.94|5.89||5.78|5.88|5.91
07173|100355|/equities/chongqing-road|SHANGHAICOMP|2.66|2.67|2.69|2.68|2.65|2.63|2.61|2.64|2.64|2.64|2.62|2.62|2.6|2.61|2.6|2.6|2.59|2.58|2.61|2.58|2.52||||||2.48|2.49|2.47|2.53|2.49|2.48|2.51|2.51|2.48|2.51|2.55|2.56|2.57|2.61|2.64|2.66|2.66|2.64|2.63|2.59|2.59|2.61|2.61|2.64|2.63|2.66|2.67|2.7||2.68|2.7|2.68|2.67|2.68|2.64|2.66|2.63|2.67|2.66|2.66|2.64|2.64|2.66|2.64|2.67|2.68|2.71|2.72|2.75|2.77|2.79|2.77|2.76|2.78|2.74|2.71|2.73|2.74|2.74|2.73|2.73|2.75|2.71|2.69|2.69|2.68|2.67|2.68|2.65|2.67|2.66|2.63|2.61|2.62|2.66|2.68|2.7|2.7|2.71|2.73|2.73|2.76|2.76|2.73|2.71|2.74|2.76|2.78|2.74|||||||2.7|2.74|2.75|2.72|2.72|2.77|2.75|2.82|2.82|2.83|2.89|2.85|2.95|2.75|2.76|2.82|2.74|2.65|2.69|2.68|2.7|2.71|2.73|2.73|2.7|2.66|2.7|2.73|2.73|2.77|2.75|2.72|2.72|2.69|2.71|2.64|2.64|2.7|2.64|2.67|2.68|2.67|2.68|2.64|2.63|2.63|2.6|2.59|2.59|2.65|2.7|2.72|2.71|2.64|2.65|2.78|2.8|2.78|2.7|2.74|2.7|2.65|2.68|2.57|2.52|2.49|2.47|2.47|||2.51|2.51|2.52|2.52|2.52|2.53|2.53|2.51|2.52|2.54|2.53|2.56|2.57|2.6273|2.6364|2.6273|2.6455|2.6091|2.5727|2.5727|2.5727|2.5545|2.5455|2.5636|2.5818|2.5818|2.5818|2.5909|2.5364|2.5273|2.5455|2.5455|2.5727|2.5818|2.5636|2.5818||||2.5727|2.5364|2.5|2.5636|2.5636|2.5909|2.6|2.6091|2.6455|2.5818|2.5636|2.5545|2.5727|2.5455|2.5636|2.5909|2.6545|2.5364||2.4909|2.5|2.4818
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.36|4.36|4.39|4.38|4.34|4.3|4.24|4.27|4.31|4.32|4.29|4.29|4.23|4.24|4.23|4.3|4.23|4.27|4.28|4.25|4.19||||||4.13|4.12|4.09|4.18|4.09|4.09|4.1|4.13|4.15|4.21|4.31|4.3|4.29|4.33|4.4|4.39|4.44|4.4|4.4|4.34|4.31|4.32|4.27|4.33|4.31|4.4|4.42|4.44||4.5|4.45|4.43|4.42|4.42|4.41|4.44|4.42|4.5|4.49|4.52|4.48|4.5|4.55|4.57|4.6|4.62|4.62|4.64|4.71|4.82|4.74|4.79|4.61|4.61|4.52|4.51|4.53|4.55|4.5|4.5|4.51|4.47|4.45|4.42|4.44|4.46|4.46|4.48|4.45|4.46|4.44|4.44|4.4|4.47|4.75|4.8|4.92|4.98|5.06|5.04|5.09|5.05|5.08|5.11|5.05|5.04|5.08|5.12|5.03|||||||4.99|5|5.01|5.02|5.03|5.09|5.1|5.1|5.15|5.04|5.06|5.06|5.07|5.05|5.07|5.13|5.17|5.11|5.15|5.15|5.17|5.21|5.22|5.26|5.2|5.19|5.27|5.29|5.32|5.3|5.36|5.43|5.52|5.31|5.24|5.25|5.27|5.27|5.25|5.25|5.25|5.34|5.26|5.15|5.15|5.2|5.12|5.1|5.11|5.26|5.38|5.38|5.44|5.29|5.37|5.42|5.55|5.64|5.56|5.85|5.98|5.98|5.71|5.19|4.94|4.76|4.72|4.7|||4.74|4.69|4.73|4.74|5.01|5|4.97|4.94|4.91|4.96|4.93|4.95|4.95|4.93|4.91|4.94|4.96|4.9|4.84|4.87|4.86|4.85|4.83|4.81|4.89|4.93|4.91|4.9|4.9|4.92|4.93|4.94|4.97|4.97|4.96|4.99||||5.02|5.16|5.13|5.23|5.14|5.22|5.22|5.23|5.28|5.28|5.28|5.27|5.29|5.26|5.3|5.36|5.34|5.36||5.3|5.33|5.28
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|8.04|8.09|8.27|7.99|7.9|7.54|7.45|7.55|7.74|7.76|7.8|7.85|7.9|7.66|7.62|7.4|7.42|7.43|7.54|7.49|7.22||||||7.06|7.04|6.96|6.92|6.9|7.08|7.26|7.23|7.18|7.4|7.47|7.53|7.58|7.66|7.84|7.87|7.91|7.86|7.88|7.68|7.62|7.79|7.75|7.99|7.97|8.26|8.29|8.37||8.28|8.24|8.27|8.25|8.36|8.32|8.54|8.49|8.66|8.56|8.71|8.71|8.72|8.55|8.55|8.67|8.63|8.75|8.8|8.92|8.95|8.94|8.97|8.92|8.94|8.94|8.91|9.03|9.08|9.1|8.94|8.94|8.97|8.92|8.79|8.81|8.9|8.93|8.93|8.84|8.83|8.77|8.88|8.79|8.71|8.59|8.59|8.56|8.67|8.74|8.78|8.81|8.9|8.85|8.88|8.88|8.93|9.03|9.06|8.88|||||||8.74|8.78|8.78|8.97|9.11|9.26|9.15|9.29|9.34|9.31|9.36|9.26|9.24|9.23|9.2|9.52|9.73|9.63|9.72|9.83|9.96|9.9|9.9|9.97|10.02|10.11|9.85|9.85|9.85|9.91|9.79|9.85|9.89|9.83|9.63|9.57|9.56|9.61|9.55|9.67|9.72|9.8|9.87|9.74|9.68|9.76|9.62|9.53|9.62|10|10.25|10.15|10.45|10.05|9.61|9.89|10.16|10.39|10.21|10.43|10.11|10.09|10.11|9.8|9.83|9.47|9.49|9.42|||9.77|9.98|9.98|10.06|9.99|10.1|10.28|10.27|10.84|10.78|11.26|11.92|10.84|9.85|||||||||||||||||||||||||||||||||||||||||||||||
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|21.97|22.6|21.84|19.85|20.52|19.2|17.85|19.41|21.57|23.25|22.37|20.34|18.49|19.47|19.2|17.58|18.26|16.6|15.09|15.64|14.22||||||13.21|13.52|13.35|13.32|14.12|15.02|15.3|16.57|18.41|20.46|18.6|16.91|15.37|15.32|13.93|13.76|13.48|13.26|13.4|13.39|14.4|14.78|15.28|15.64|15.95|15.68|16.55|17.19||17.08|15.53|15.17|16.63|16.98|15.44|16.34|16.18|17.57|17|16.9|17.63|19.59|17.81|16.19|15.95|17.36|17.49|17.46|18.62|20.69|22.99|20.9|19|18|19.8|19.64|17.85|16.23|14.75|13.41|13.07|11.88|10.8|9.82|9.46|9.57|9.93|10.1|10.18|10.07|9.15|8.92|8.81|8.76|8.98|8.87|8.95|9.13|9.3|9.43|9.5|9.5|9.19|9.42|9.51|9.25|9.81|9.06|8.59|||||||8.35|8.37|8.26|8.47|8.43|8.78|8.93|9.02|8.99|8.84|8.64|8.6|8.56|8.35|8.29|8.62|8.7|8.58|8.71|8.83|8.93|8.85|8.8|8.94|8.89|8.71|8.83|8.94|8.98|8.91|9.09|9.14|9.2|9.2|9.08|9.17|9.47|9.15|9.09|8.87|8.92|9.05|9.09|8.95|8.99|8.84|8.65|8.72|8.99|9.24|9.21|9.02|9.01|8.8|8.85|9.22|9.62|9.35|9.13|9.41|9.05|8.94|8.82|8.55|8.35|8.24|8.31|8.3|||8.33|8.27|8.51|8.73|8.5|8.59|8.69|8.6|8.97|9.19|8.96|9.28|10.31|11.45|10.41|9.46|8.6|8.27|8.03|7.9|7.94|7.93|7.92|7.75|7.84|7.87|7.94|7.94|8.1|8.18|8.07|8.12|8.31|8.36|8.33|8.38||||8.15|7.73|7.76|8.09|8.21|8.48|8.33|8.26|8.44|8.24|8.34|8.43|8.6|8.41|8.84|9.12|8.93|9.32||9.04|8.22|8.07
07177|100378|/equities/taiji|SHANGHAICOMP|13.61|13.49|13.27|13.04|13.34|13.28|13.21|13.53|13.87|14.25|14.25|14.57|14.75|14.97|14.7|14.35|14.25|14.24|14.23|14.29|14.25||||||14.18|13.39|12.94|12.68|13.28|13.66|13.84|13.94|15.02|14.63|14.58|13.25|13.3|13.61|13.59|13.03|13.18|12.91|12.75|12.62|12.16|12.6|12.85|12.96|13.06|13.38|13.24|13.16||13.33|13.33|13.33|13.63|13.88|12.99|13.43|13.69|14.07|14.14|14.2|14.18|14.16|14.08|14.49|14.56|14.55|14.74|14.95|14.7|14.83|14.84|14.58|14.36|14.4|14.37|14.61|14.5|14.92|15.03|14.55|14.41|14.42|14.1|14.09|14.01|13.9|14.2|13.88|13.62|13.92|13.77|14.01|13.56|14.28|14.57|14.82|15.51|15.44|15.47|15.67|16.1|16.55|15.59|16.02|15.82|15.73|15.94|16.24|16.61|||||||15.57|15.92|17.69|17.62|17.49|17.36|16.88|17.13|17.08|16.69|17|17.36|17.04|17.04|16.49|16.25|16.95|17.53|17.68|17.9|17.99|17.35|17.55|18|17.31|17.15|17|16.38|16.28|16.65|16.64|17.2|16.93|16.45|16.34|16.24|16.57|16.89|16.76|16.88|17.17|17.12|17.28|17.45|17.33|17.5|17.21|16.26|15.4|16.36|16.1|15.93|15.91|15.52|15.8|17.1|17.25|18.03|17.4|17.56|17.31|17.38|17.92|17.26|15.69|15.3|14.14|13.66|||14.06|14.9|13.59|13.41|13.38|13.8|13.93|13.91|13.95|13.97|14.25|14.25|12.95|13.18|13.23|13.07|12.64|12.53|12.08|11.99|12.02|12.15|11.73|11.79|12.05|12.09|12.37|12.37|12.36|12.38|12.56|12.73|12.71|12.96|12.37|12.52||||12.34|12.3|12.61|13.03|12.99|13.25|13.42|13.25|13.3|12.89|13.05|13.13|13.08|12.79|12.52|12.18|12.13|11.52||11.1|11.19|11.12
07178|100352|/equities/three-gorges|SHANGHAICOMP|9.59|9.31|9.44|9.45|9.54|9.14|8.75|8.73|9.03|9|9.01|9.08|9.02|9.07|8.91|9.02|9.22|9.3|8.9|9.04|8.96||||||8.82|8.88|8.92|8.7|8.74|8.6|8.52|8.47|8.42|8.5|8.58|8.63|8.71|8.87|8.85|8.76|8.86|8.41|8.26|8.25|8.3|8.28|8.28|8.36|8.47|8.7|8.51|8.64||8.42|8.24|8.28|8.53|8.57|8.13|8.25|8.24|8.29|8.3|8.31|8.21|8.22|8.28|8.44|8.47|8.56|8.61|8.58|8.67|8.69|8.62|8.62|8.64|8.76|8.72|8.78|8.23|8.05|8.06|8.03|8.02|8.01|8.08|8.06|8.17|8.16|8.13|8.19|8.12|8.26|8.15|8.22|8.12|8.18|8.34|8.39|8.4|8.66|8.93|9.16|9.15|9.2|9.24|9.27|9.4|9.25|9.43|9.51|9.26|||||||9.03|9.14|9.35|9.25|9.18|9.42|9.63|9.72|9.71|9.62|9.71|9.85|9.86|9.69|9.64|9.74|9.97|9.88|9.83|9.82|10.07|10.19|9.9|9.7|9.38|9.35|9.63|9.68|9.86|10.13|10.38|9.76|9.72|9.62|9.64|9.35|9.13|9.2|9.12|9.33|9.27|9.33|9.41|9.27|9.37|9.54|9.45|9.28|9.09|9.5|9.73|9.68|9.93|9.56|9.4|9.96|10.79|11.01|10.01|10.1|10.23|9.9|9.62|9.15|9.13|8.89|8.89|8.6|||8.16|8.08|8.21|8.13|8.04|8.03|8.06|7.98|8|8.2|8.43|8.38|8.29|8.03|7.95|7.98|7.99|8.01|7.92|7.87|7.9|8.11|8.06|8.08|8.06|8.14|8.38|8.64|8.53|8.67|8.56|8.63|8.42|8.13|8.19|8.27||||8.2|8.1|8.04|8.26|8.26|8.55|8.64|8.62|8.73|8.86|8.7||8.71|8.3|8.53|8.65|8.48|8.37||8.22|8.22|8.22
07179|100945|/equities/wanli|SHANGHAICOMP|8.67|8.8|8.69|8.55|8.31|8.3|8.2|8.37|8.56|8.62|8.5|8.54|8.48|8.68|8.52|8.37|8.43|8.47|8.62|8.53|8.28||||||7.87|7.99|8.06|7.86|7.88|8.04|8.34|8.26|8.67|8.8|9.13|9.62|10.6|11|10|9.09|8.86|8.94|8.88|8.58|8.57|8.86|8.81|9.19|9.01|9.43|9.65|9.76||9.8|9.75|9.71|9.74|9.81|9.66|9.89|9.94|10.24|10.28|10.84|11.43|11.39|11.48|10.88|10.61|10.47|10.71|11.02|10.45|10.58|10.59|10.75|10.43|10.32|10.14|10.11|10.17|10.29|10.18|10.18|10.12|9.99|10.12|9.96|9.87|9.87|10.07|10.24|9.87|10.05|9.86|9.95|9.62|9.54|10.08|10.03|10.03|10.15|10.1|10.2|10.25|10.6|10.46|10.46|10.42|10.56|10.77|10.76|10.5|||||||10.17|10.22|10.15|10.3|10.25|10.67|10.66|10.9|10.91|10.88|10.86|11.29|11.85|12.51|13.9|15.08|13.71|12.63|12.01|11.86|12.01|12.18|12.03|12.48|12.42|11.87|12.18|12.16|12.29|11.85|12.02|12.02|12.12|12.04|11.81|11.69|11.93|12.26|12.06|12.39|12.11|12.04|12.13|12.03|11.53|11.44|11.35|11.17|11.09|11.34|11.5|11.53|11.55|11.14|11.13|11.46|11.87|11.66|11.34|11.53|11.31|11.2|11.15|10.85|10.82|10.73|10.75|10.61|||10.58|10.7|10.62|10.86|10.91|10.97|11.05|11.02|11.05|11.06|11.03|11.07|11.1|11.13|11.4|11.16|11.42|11.65|11.46|11.14|11.26|11.18|11.02|11.33|10.72|10.45|10.39|10.31|10.34|10.33|10.39|10.39|10.45|10.55|10.27|10.37||||10.3|10.1|10.09|10.57|10.24|10.51|10.45|10.25|10.4|10.41|10.46|10.46|10.73|10.32|10.44|10.62|10.58|10.43||10.18|10.33|10.25
07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.21|5.18|5.23|5.22|5.18|5.12|5.07|5.1|5.12|5.13|5.11|5.1|5.09|5.08|5.08|5.1|5.09|5.1|5.09|5.07|5.01||||||4.99|4.97|4.94|4.94|4.96|5|5.06|5.03|5.03|5.03|5.05|5.06|5.05|5.08|5.11|5.13|5.15|5.1|5.13|5.11|5.07|5.04|5.04|5.11|5.08|5.12|5.14|5.11||5.12|5.17|5.17|5.19|5.17|5.18|5.23|5.22|5.28|5.26|5.27|5.23|5.23|5.24|5.23|5.27|5.28|5.31|5.33|5.36|5.36|5.39|5.38|5.38|5.43|5.38|5.37|5.35|5.38|5.36|5.32|5.31|5.31|5.33|5.29|5.3|5.32|5.26|5.3|5.27|5.26|5.25|5.25|5.21|5.22|5.21|5.21|5.22|5.23|5.22|5.2|5.24|5.25|5.27|5.28|5.26|5.27|5.28|5.29|5.23|||||||5.2|5.22|5.22|5.21|5.22|5.28|5.27|5.33|5.36|5.3|5.31|5.33|5.33|5.31|5.3|5.36|5.36|5.32|5.35|5.39|5.43|5.42|5.38|5.4|5.36|5.35|5.39|5.38|5.39|5.44|5.47|5.41|5.43|5.36|5.34|5.33|5.29|5.34|5.32|5.4|5.42|5.44|5.45|5.3|5.31|5.34|5.29|5.29|5.31|5.41|5.44|5.47|5.57|5.44|5.3|5.4|5.51|5.61|5.35|5.41|5.37|5.36|5.5|5.3|5.07|5.04|4.99|4.98|||5|4.99|5|5.04|5|4.97|4.99|4.96|4.99|5.01|5.04|5.35|5.33|5.34|5.34|5.31|5.3|5.28|5.24|5.22|5.2|5.23|5.21|5.22|5.26|5.29|5.31|5.29|5.27|5.28|5.3|5.3|5.33|5.32|5.29|5.27||||5.29|5.25|5.31|5.33|5.3|5.32|5.36|5.3|5.33|5.3|5.29|5.29|5.3|5.28|5.26|5.28|5.26|5.27||5.21|5.24|5.19
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|7.95|8.0071|8.0286|8.1143|7.9286|8.0429|7.9429|8.1714|8.4286|8.6|8.2714|8.5786|8.3357|8.5571|8.5|8.5357|8.65|8.8071|9.1286|9.0286|8.9286||||||8.9357|8.9071|8.2714|8.2571|8.6571|8.8357|8.9071|8.5429|8.1571|8.6286|8.8786|8.9286|9.0929|9.4071|9.5786|9.2071|9.2071|9.3857|9.2357|8.9357|8.85|9.0643|8.9643|9.2071|9.65|10.1071|9.7214|9.8929||9.75|9.6571|9.7071|9.6143|10.0571|10.3929|10.4929|10.8357|11.0714|10.7429|10.9|11.1143|11.1643|10.4571|10.7071|11.1429|10.9286|11.0571|10.8429|10.4286|10.45|10.3214|10.1286|10.0429|10.2|9.9929|10.1714|10.0071|10.1714|10.1929|10.1429|9.9429|9.9571|10.25|10.3929|10.4143|10.1571|10.3143|10.4286|10.5286|10.5786|10.4|10.5929|10.3429|10.9571|10.9|10.8571|10.9143|10.8857|11.1143|11.0143|11.1643|11.2786|11.2143|11.4071|11.2714|11.4857|11.3929|11.4|11.1643|||||||10.4786|10.5714|10.5357|10.6071|10.7|10.6786|10.6286|10.5143|10.3143|10.1357|10.0643|10.2857|10.2429|9.95|9.7429|9.8|10.1429|9.8286|10.2643|10.4929|10.6714|10.5643|10.7429|10.6786|10.5286|10.3714|10.7714|11.0357|11.1071|11.1071|11.9|11.6|11.7714|11.7|11.1714|11.1857|11.2071|11.8|11.7429|11.8429|12.3786|12.5429|12.0286|16.38|15.2|10.9643|10.5643|9.8429|9.6571|10.3571|9.9571|9.7214|9.7143|9.2714|9.2|9.7214|10.0429|10.7214|14.86|11.0929|10.1214|10.25|13.74|9.5571|9.3857|9.1214|13.1|9.1714|||8.8286|8.95|8.8|8.6714|8.6571|8.7857|8.7143|12.49|8.6143|8.5929|7.8143|7.8143|7.9|7.9286|7.9429|8.0357|7.9357|7.9786|7.7143|7.6714|7.7|7.7571|10.46|7.5143|7.8571|7.9571|7.7714|8|8.1929|8.1786|8.6|8.3643|8.5857|8.6643|8.7571|8.75||||8.6857|9.2|8.7643|9.2|9.3357|9.7071|9.2143|9.4214|9.4214|8.5643|8.6786|12.54|8.5286|8.2643|7.5143|7.8786|7.9714|8.1857||7.9857|7.5357|7.3714
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|38.99|38.95|38.01|39.2|39.2|39.79|39.12|38.46|40.52|42.21|43|44.82|42|43.04|43.22|42.24|44.93|47.52|43.31|41.24|41.85||||||44.08|40.35|44.83|49.81|48.26|49.85|50.79|51.8|49.7|50.51|54.25|58.35|62.33|64.77|63.5|62.6|62.5|64.36|62.47|61.42|62.59|64.44|62.04|66.29|68.64|71.39|69.18|71.24||72.79|70.69|70.79|75.6|76.7|79.98|80.88|80.79|75.7|74.3|74.28|71.82|74.02|73.77|78.65|81.7|78.18|78.75|81.26|83.79|80.08|72.8|71.32|64.84|63.17|63.9|66.7|63.5|66.39|64|63.9|62.73|67.27|71.9|72.7|75.04|77.33|74.88|74.2|69.98|74.33|75.41|76.85|72.3|77.03|74.02|67.29|68.65|72.2|72|78.17|86.86|94.72|86.11|86.09|78.26|73.75|76.43|69.48|67.43|||||||61.3|64.96|64.71|71.9|70.18|63.8|58|52.73|51.89|50.07|53.18|52|47.27|47.99|47.38|48.7|52.43|53.04|56.82|57|59.05|59.69|60.35|62.8|62.42|62.21|65.2|67.33|65.96|68.57|67.62|74.49|76.96|71.6|73.01|73.5|79.18|83.19|90.11|83.87|91.14|91.95|102.17|92.88|84.44|76.76|73.1|73.95|67.23|65.98|59.98|56.82|54.74|53.08|58.19|64.65|59.33|65|63.36|57.6|52.36|47.92|43.56|39.6|38.49|40.6|38.48|34.98|||31.8|29.7|27.99|27.03|27|28.8|28.82|29.35|28.52|25.93|26.46|25.87|26.51|24.1|25.29|24.44|24.72|22.47|20.43|20.5|21.27|22.5|22.45|21.78|24.2|25.62|23.29|22.2|24.5|23.8|24.09|21.9|19.91|18.1|16.45|16.44||||16.81|16.54|15.04|15.67|16|16.71|16.88|16.19|16.35|15.78|16.2|15.92|15.8|15.43|15.51|16.11|16.3|16.18||15.79|15.43|15.25
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|11.55|11.93|11.84|11.8|11.74|11.63|11.48|11.59|11.91|12|11.79|12|12.13|12.36|12.37|11.85|12.19|12.1|12.12|12.09|11.42||||||11.17|11.27|10.98|11.43|11.01|11.33|11.75|10.68|10.9|11.36|11.67|12.36|12.33|12.56|13.3|13.17|13.22|13.16|13.03|12.95|12.45|12.74|12.8|13.54|13.44|14.03|14.3|14.22||14.28|13.8|13.48|12.25|12.76|12.8|13.15|13.06|13.52|13.4|13.5|12.97|13.47|13.57|14.39|14.94|15.68|16.1|15.98|15.87|15.91|16.12|15.88|16.25|16.18|16.21|16.19|14.72|15|15.15|15.32|15.49|15.35|16.1|15.14|15.05|15.5|15.9|16.05|15.53|16.04|15.12|15.16|14.83|14.5|14.97|15.27|15.39|15.42|15.74|16.28|17.26|19.18|18.85|20.94|21|21.62|21.49|21.55|20.8|||||||20.26|20.12|19.55|19.9|20.37|20.93|20.9|21.25|21.25|21.1|20.43|20.56|20.69|21.26|21.88|23.23|23.97|24.13|24.35|24.23|24.85|24.6|25|24.96|24.22|24.74|25.66|25.24|25.3|25.09|24.86|25.95|26.05|25.8|26.28|26.7231|27.2|27.2154|26.4231|27.1462|27.3|27.2615|27.7846|27.1385|27.3077|26.8846|26.1692|25.8846|27.0615|28.6077|28.0308|28.2846|28.9077|28.7692|28.1923|29.6539|32.9231|32.3923|31.6615|31.9692|31.7154|31.0615|30.9462|29.5308|29.6154|29.5846|30.1769|29.8539|||29.8923|29.3077|29.8077|29.6|29.9462|28.3077|28.5|27.5|27.6|27.9385|27.6308|28.4|28.3077|28.4385|28.3923|28.6539|29.3308|29.1077|26.4615|26.3615|26.3231|27.1|26.6923|27.3462|28.5385|29.9385|30.7615|30.2923|31.6|31.5769|31.1615|31.8692|32.2385|32.3308|31.7231|30.2692||||28.9154|28.1846|27.9846|28.4308|27.8923|28.6692|29.5|29.8846|29.4692|28.7769|28.8308|29.6154|29.9231|27.8154|28.2462|29.7692|29.9692|28.7692||26.9923|26.8231|24.3846
07184|100788|/equities/cinda-realesta|SHANGHAICOMP|4.02|4.04|4.13|4.03|3.99|3.94|3.89|3.99|3.96|3.97|3.97|3.97|3.94|3.96|3.95|4.08|3.88|3.88|3.93|3.91|3.83||||||3.73|3.74|3.74|3.73|3.67|3.7|3.72|3.75|3.76|3.74|3.75|3.72|3.72|3.81|3.89|3.93|4.02|3.89|3.87|3.84|3.75|3.77|3.78|3.82|3.75|3.89|3.91|3.94||4.05|4.03|4.03|3.99|4.08|4.04|4.12|4.18|4.27|4.26|4.29|4.26|4.29|4.34|4.23|4.34|4.3|4.4|4.43|4.46|4.48|4.52|4.54|4.53|4.54|4.46|4.44|4.46|4.5|4.46|4.49|4.46|4.48|4.39|4.27|4.32|4.35|4.31|4.36|4.24|4.27|4.2|4.23|4.18|4.16|4.22|4.2|4.24|4.33|4.37|4.41|4.4|4.43|4.45|4.43|4.44|4.47|4.52|4.58|4.49|||||||4.44|4.38|4.35|4.33|4.39|4.54|4.53|4.61|4.63|4.49|4.5|4.48|4.52|4.54|4.54|4.58|4.63|4.65|4.65|4.68|4.7|4.79|4.94|5.09|5.03|5.24|4.89|4.86|4.84|4.77|4.78|4.91|4.94|4.86|4.79|4.75|4.72|4.79|4.71|4.83|4.85|5|4.91|4.8|4.73|4.82|4.72|4.68|4.71|4.98|5.07|5.09|5.23|5.06|5.14|5.27|5.51|5.47|5.32|5.75|5.62|5.53|5.39|4.9|4.84|4.53|4.12|4.1|||4.04|4.05|4.16|4.17|4.15|4.12|4.06|3.93|3.93|3.96|4.09|4.09|4.04|3.97|3.94|3.99|4.01|3.95|3.85|3.94|3.93|4|4.09|3.91|3.95|3.93|3.89|3.89|3.93|3.9|3.95|3.95|3.96|3.98|3.93|4.01||||3.94|3.94|3.58|3.61|3.61|3.68|3.67|3.67|3.7|3.67|3.67|3.68|3.74|3.67|3.69|3.71|3.72|3.75||3.76|3.77|3.59
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|13.47|13.5|13.42|13.14|13.43|13.38|13.2|13.42|13.59|12.91|12.81|12.87|12.74|12.88|12.66|12.78|12.88|12.69|12.64|12.63|12.39||||||12.2|12.18|12.11|11.67|11.65|12.11|12.46|12.51|12.5|12.72|12.63|12.77|12.8|13.06|13.14|13.13|13.23|13.15|13.12|13.09|12.79|13.08|12.96|13.22|13.12|13.58|13.71|13.77||13.91|13.81|13.87|13.81|13.75|13.74|14.11|14.24|14.28|14.23|14.24|14.1|14.44|14.5|14.54|14.69|14.59|14.72|14.84|15.03|15.01|14.95|15|14.89|14.83|14.71|14.66|14.84|14.94|14.9|14.93|14.79|14.79|14.87|14.62|14.62|14.71|14.87|14.94|14.84|14.86|14.74|14.7|14.38|14.56|14.81|14.72|14.82|14.91|15|15.05|15.2|15.3|15.27|15.43|15.22|15.32|15.52|15.51|15.23|||||||14.77|14.77|14.7|15.12|15.09|15.49|15.4|15.41|15.49|15.28|15.32|15.29|15.32|15.35|15.09|15.68|16.07|16|16.43|16.47|16.38|16.24|16.27|16.27|16.03|15.98|16.37|16.59|16.55|16.6|16.5|16.83|16.89|16.68|16.65|16.61|16.68|17.45|17.86|18.7|17.96|17.77|18.39|17.99|17.49|17.14|16.82|17.02|16.67|17.65|17.18|17.1|16.95|16.46|16.24|16.93|17.51|17.85|17.23|17.3|16.93|16.82|16.74|16.31|16.18|16.05|16.17|15.87|||15.79|15.96|15.95|16.16|16.58|16.7|16.08|15.97|15.94|15.76|15.67|15.6|15.44|15.45|15.5|15.42|15.45|15.44|15.13|15.05|15.19|15.35|15.12|15.13|15.57|15.57|15.74|15.68|15.73|15.72|16.04|16.01|15.97|16.13|16.3|16.23||||15.69|15.58|16.48|16.66|17.27|17.8|17.74|17.36|17.5|17.4|17.54|17.58|17.8|17.69|17.12|17.39|17.34|17.2||16.87|16.46|16.28
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.66|3.69|3.73|3.72|3.71|3.65|3.6|3.74|3.72|3.7|3.64|3.65|3.59|3.6|3.52|3.59|3.58|3.63|3.6|3.57|3.46||||||3.41|3.4|3.37|3.31|3.3|3.4|3.45|3.51|3.39|3.45|3.59|3.57|3.61|3.63|3.7|3.74|3.73|3.81|3.81|3.78|3.77|3.64|3.64|3.79|3.89|3.85|3.95|3.96||3.96|3.96|4.1|3.73|3.64|3.64|3.58|3.58|3.67|3.62|3.66|3.61|3.64|3.62|3.61|3.66|3.66|3.7|3.74|3.83|3.86|3.94|3.85|3.82|3.85|3.81|3.79|3.87|3.88|3.78|3.77|3.76|3.76|3.76|3.67|3.73|3.75|3.7|3.72|3.63|3.66|3.6|3.63|3.57|3.58|3.7|3.71|3.68|3.67|3.7|3.7|3.71|3.73|3.78|3.77|3.79|3.81|3.84|3.88|3.79|||||||3.69|3.72|3.71|3.74|3.74|3.85|3.84|3.91|3.95|3.87|3.91|3.92|3.96|3.98|4.08|4.15|3.98|3.9|3.96|4|4|4.04|4.01|4.06|3.96|3.94|4.05|3.99|4|3.98|4.08|4.13|4.16|4.07|4.04|4.03|4.11|4.25|4.11|4.08|4.09|4.1|4.17|4|3.94|3.99|3.9|3.89|3.98|4.13|4.06|4.08|4.18|3.93|3.92|4.17|4.35|4.3|4.27|4.37|4.41|4.26|4.28|3.89|3.54|3.46|3.42|3.39|||3.43|3.46|3.53|3.5|3.51|3.55|3.44|3.38|3.44|3.46|3.49|3.53|3.54|3.53|3.51|3.55|3.6|3.53|3.43|3.43|3.45|3.51|3.49|3.52|3.56|3.65|3.72|3.71|3.66|3.64|3.66|3.76|3.73|3.77|3.77|3.72||||3.75|3.81|3.46|3.63|3.58|3.48|3.4|3.32|3.33|3.36|3.37|3.35|3.41|3.4|3.33|3.39|3.37|3.33||3.26|3.33|3.25
07187|100307|/equities/citychamp|SHANGHAICOMP|3.43|3.41|3.41|3.37|3.37|3.35|3.32|3.37|3.41|3.48|3.46|3.52|3.63|3.69|3.58|3.62|3.55|3.54|3.53|3.5|3.46||||||3.32|3.32|3.32|3.24|3.26|3.3|3.39|3.43|3.36|3.39|3.4|3.38|3.42|3.47|3.55|3.58|3.66|3.58|3.48|3.44|3.42|3.55|3.51|3.59|3.61|3.75|3.86|3.7||3.65|3.63|3.62|3.58|3.69|3.71|3.77|3.75|3.78|3.74|3.79|3.75|3.76|3.74|3.69|3.75|3.77|3.87|3.89|3.96|4.03|4.03|4.06|4.06|4.07|4.05|4.05|4.12|4.05|4.1|4.04|4.26|4.01|3.87|3.82|3.88|3.88|3.83|3.86|3.86|3.87|3.84|3.8|3.71|3.64|3.73|3.78|3.76|3.81|3.75|3.81|3.83|3.83|3.74|3.71|3.72|3.74|3.74|3.76|3.72|||||||3.54|3.56|3.59|3.97|4.41|4.01|3.73|3.78|3.8|3.74|3.72|3.73|3.75|3.77|3.78|3.86|3.86|3.77|3.78|3.8|3.8|3.83|3.8|3.74|3.7|3.68|3.76|3.79|3.81|3.8|3.82|3.87|3.9|3.85|3.79|3.74|3.77|3.86|3.83|3.83|3.75|3.73|3.71|3.63|3.64|3.66|3.59|3.6|3.64|3.73|3.8|3.81|3.8|3.69|3.75|3.89|3.94|3.99|3.85|3.95|3.82|3.78|3.88|3.61|3.56|3.52|3.45|3.45|||3.5|3.45|3.49|3.51|3.5|3.5|3.52|3.51|3.38|3.43|3.43|3.46|3.46|3.5|3.5|3.48|3.49|3.52|3.47|3.42|3.39|3.38|3.36|3.35|3.38|3.35|3.38|3.36|3.37|3.38|3.42|3.33|3.39|3.42|3.42|3.41||||3.4|3.4|3.39|3.45|3.48|3.54|3.49|3.52|3.47|3.55|3.53|3.53|3.56|3.53|3.59|3.63|3.61|3.63||3.57|3.6|3.58
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|8.9|9.2|9.58|9.31|8.46|7.69|7.66|7.84|7.87|7.91|7.83|7.91|7.87|7.79|7.7|7.64|7.8|7.77|7.8|7.95|7.69||||||7.49|7.34|7.18|7.41|7.28|7.43|7.75|8.07|8.15|8.12|8.41|8.22|8.34|8.71|8.68|8.79|8.84|9.09|8.78|8.5|8.72|9.04|9.02|9.71|10.41|10.37|10.79|11.05||10.63|10.64|10.05|10.69|10.75|9.93|10.3|9.88|10.07|9.51|9.59|9.73|10.01|10.11|10.1|10.25|9.92|10.18|10.47|10.4|10.5|10.86|11.05|10.73|10.77|10.68|10.82|11.26|11.12|11.17|10.83|10.15|9.23|10.19|9.86|9.88|10.2|10.15|10.13|10.2|10.14|9.95|10.07|9.89|9.45|9.63|9.05|8.91|8.95|8.75|8.97|9.09|9.31|9.28|9.36|9.48|9.58|9.4|9.31|9.01|||||||8.19|8.16|8.28|9.15|9.57|9.66|9.26|9.5|9.19|9.16|9.2|8.83|9.1|8.63|8.66|8.94|9.07|8.97|8.81|8.66|8.75|8.92|8.94|8.88|8.69|8.45|8.86|8.69|8.75|8.7|8.87|9.08|9.11|9.12|9.04|9|9.07|9.42|9.22|9.47|9.78|9.6|9.38|8.76|8.35|8.28|8.22|8.25|8.18|8.63|8.51|8.66|8.77|8.12|8|8.17|8.36|8.41|8.24|8.4|8.17|8.04|8.07|7.9|7.92|7.82|7.81|7.8|||7.41|7.34|7.32|7.35|7.45|7.49|7.49|7.42|7.48|7.58|7.92|7.71|7.79|7.89|7.5|7.46|7.41|7.38|7.29|7.25|7.22|7.13|6.95|7.03|7.19|7.25|7.23|7.25|7.31|7.32|7.45|7.47|7.43|7.52|7.45|7.53||||7.41|7.3|7.53|7.87|7.58|7.36|7.46|7.37|7.36|7.44|7.47|7.4|7.51|7.43|7.59|7.79|7.81|7.98||7.87|7.58|7.46
07189|100894|/equities/zhongchu|SHANGHAICOMP|4.91|4.92|4.95|4.93|4.92|4.89|4.78|4.92|4.87|4.85|4.84|4.87|4.82|4.83|4.74|4.8|4.71|4.76|4.69|4.61|4.5||||||4.43|4.44|4.42|4.34|4.36|4.4|4.45|4.54|4.44|4.52|4.51|4.52|4.46|4.57|4.69|4.64|4.64|4.72|4.72|4.74|4.7|4.62|4.63|4.76|4.72|4.83|4.96|4.6||4.61|4.61|4.62|4.57|4.69|4.7|4.74|4.72|4.77|4.63|4.66|4.68|4.54|4.56|4.61|4.65|4.61|4.67|4.7|4.77|4.77|4.82|4.83|4.82|4.79|4.77|4.79|4.86|4.92|4.86|4.74|4.8|4.77|4.73|4.67|4.67|4.64|4.64|4.69|4.61|4.6|4.55|4.56|4.5|4.46|4.55|4.58|4.59|4.6|4.63|4.66|4.65|4.68|4.67|4.69|4.69|4.76|4.79|4.78|4.71|||||||4.61|4.68|4.65|4.7|4.72|4.82|4.85|4.91|4.95|4.88|4.8|4.81|4.92|4.79|4.9|4.94|4.97|4.93|5.02|5.02|5.05|5.05|5.09|5.29|5.24|5.29|5.28|5.25|5.25|5.2|5.24|5.29|5.27|5.2|5.2|5.1|5.03|5.07|4.99|5.07|5.11|5.15|5.18|5.08|5.04|5.08|4.94|4.98|4.99|5.22|5.26|5.14|5.1|4.89|4.93|5.12|5.26|5.28|5.22|5.31|5.37|5.4|4.91|4.66|4.72|4.42|4.39|4.38|||4.44|4.45|4.47|4.51|4.48|4.54|4.54|4.46|4.47|4.44|4.49|4.53|4.5|4.52|4.5|4.49|4.52|4.47|4.36|4.35|4.39|4.44|4.37|4.37|4.45|4.5|4.56|4.52|4.51|4.47|4.57|4.54|4.57|4.61|4.62|4.64||||4.73|4.37|4.35|4.44|4.41|4.55|4.51|4.42|4.39|4.37|4.37|4.41|4.52|4.47|4.52|4.65|4.61|4.62||4.53|4.54|4.47
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.58|2.6|2.7|2.64|2.68|2.59|2.45|2.47|2.52|2.51|2.48|2.44|2.34|2.4|2.37|2.42|2.41|2.45|2.45|2.39|2.34||||||2.27|2.29|2.25|2.26|2.25|2.23|2.24|2.25|2.24|2.27|2.3|2.29|2.29|2.33|2.39|2.38|2.38|2.37|2.39|2.39|2.36|2.32|2.31|2.39|2.38|2.41|2.38|2.42||2.39|2.38|2.38|2.39|2.41|2.37|2.4|2.43|2.47|2.5|2.48|2.46|2.48|2.52|2.5|2.46|2.45|2.47|2.48|2.54|2.55|2.49|2.5|2.48|2.49|2.52|2.56|2.53|2.5|2.45|2.44|2.46|2.46|2.47|2.42|2.4|2.43|2.42|2.39|2.36|2.36|2.33|2.33|2.31|2.31|2.35|2.32|2.34|2.35|2.36|2.36|2.36|2.37|2.37|2.37|2.38|2.39|2.41|2.42|2.37|||||||2.34|2.35|2.36|2.38|2.37|2.43|2.43|2.45|2.47|2.45|2.47|2.45|2.44|2.44|2.44|2.57|2.51|2.45|2.47|2.47|2.49|2.5|2.52|2.52|2.5|2.5|2.53|2.57|2.56|2.56|2.59|2.61|2.63|2.62|2.62|2.63|2.6|2.58|2.55|2.61|2.6|2.56|2.58|2.54|2.57|2.51|2.47|2.45|2.46|2.52|2.57|2.5|2.5|2.43|2.46|2.54|2.62|2.65|2.61|2.75|2.72|2.76|2.69|2.51|2.4|2.35|2.33|2.32|||2.36|2.36|2.36|2.38|2.39|2.34|2.36|2.35|2.39|2.39|2.36|2.37|2.37|2.33|2.33|2.35|2.33|2.3|2.27|2.28|2.29|2.29|2.27|2.29|2.34|2.3|2.32|2.3|2.29|2.29|2.31|2.31|2.34|2.34|2.32|2.33||||2.32|2.27||2.27|2.3|2.37|2.31|2.33|2.37||2.39|2.37|2.4|2.37|2.37||2.4|2.43||2.4|2.45|2.29
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|9.57|9.42|9.43|9.57|9.65|9.58|9.45|9.36|10.02|10.19|10.43|10.98|10.25|10.49|10.46|10.78|10.83|11.16|10.89|10.44|10||||||9.09|8.78|8.78|8.69|9.03|9.48|9.31|9.19|9.19|9.3|9.41|9.42|9.49|9.31|9.7|9.73|9.96|10.3|10.15|9.48|9.68|9.82|9.76|10.39|10.6|10.09|9.71|9.85||9.68|9.7|9.71|9.98|9.72|9.91|10.11|9.82|9.87|9.02|9.03|8.86|8.62|8.69|8.6|8.6|8.64|8.93|9.03|8.99|8.99|8.94|8.78|8.78|8.8|8.73|8.78|9.07|8.95|8.86|8.89|8.87|8.9|8.38|8.24|8.3|8.29|8.31|8.44|8.43|8.49|8.45|8.54|8.21|8.25|8.42|8.5|8.57|8.67|8.81|8.84|9.05|9.23|9.07|9.03|9.06|9.18|9.19|9.25|8.92|||||||8.55|8.79|8.68|8.84|9.13|9.24|9.22|9.64|9.56|9.32|9.16|9.1|9.11|9.15|9.1|9.47|10.06|9.98|10.17|10.11|10.33|9.95|10.08|9.51|10.18|9.93|9.43|9.8|9.45|9.27|9.6|9.88|9.61|9.55|9.65|9.5|9.8|9.28|9.47|9.21|9.43|8.57|8.42|8.27|8.19|8.32|8.37|7.99|7.98|8.17|8.28|8.27|8.23|8.15|8.14|8.5|8.68|8.73|8.32|8.55|8.41|8.22|8.27|7.97|7.86|7.76|7.78|7.79|||7.63|7.63|7.73|7.77|7.75|7.8|7.73|7.68|7.76|7.88|7.99|8|8.06|7.89|7.98|7.95|7.92|7.85|7.76|7.83|7.94|7.94|7.91|7.87|8.04|8.03|8.19|8.2|8.08|8.07|8.3|8.31|8.37|8.44|8.45|8.27||||8.15|8.09|8.08|8.14|8.21|8.58|8.57|8.3|8.41|8.39|8.56|8.61|8.83|8.54|8.81|9.19|9.5|9.49||8.63|8.41|8.69
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|22.52|22.41|22.79|22.2|21.55|21.69|21.7|21.81|22.12|22.37|22.21|21.9|21.91|21.97|21.31|21.08|21.19|20.99|21.08|21.02|20.59||||||20.05|19.94|19.6|19.61|19.7|20.45|21.13|21.1|21.09|20.9|21.1|20.91|20.99|21.36|21.16|21.18|21.58|21.15|20.58|20.1|19.89|20.59|20.79|21.63|21.64|22.9|23.53|23.75||23.27|23.05|23.34|22.79|23.33|22.82|23.87|24|24.15|24.09|24.5|25|25.51|25.58|25.75|26.28|26.08|27.53|27.64|27.57|27.71|27.77|28.07|27.79|28.02|27.9|28.17|28.26|28.26|28.74|28.53|28.6|27.99|27.48|26.97|26.95|26.91|26.75|27.44|27.45|27.12|26.74|26.72|25.42|25.81|28.29|27.5|26.8|26.05|25.89|26.02|27.53|26.79|25.78|25.45|25.34|25.08|25.31|25.26|24.73|||||||24.09|24.3|24.08|24.39|24.99|25.65|25.45|25.82|26.1|25.93|25.76|25.95|26.13|25.4|25.35|26.93|27.09|26.59|27.54|27.5|27.69|27.38|26.76|26.96|26.68|26.1|26.77|26.14|25.84|25.56|25.64|26.29|26.3|26.09|25.83|25.66|25.39|25.98|25.75|26.64|27.08|26.83|26.89|26.29|25.96|26.14|25.9|25.4|25.34|26.5|26.62|26.91|26.89|25.8|26.13|27.12|27.97|28.93|26.81|27.25|26.51|26.24|26.45|25.44|25.56|25.51|25.31|25.05|||25.3|25.94|25.86|25.86|24.48|24.47|24.24|23.95|23.69|23.91|24.05|23.81|23.55|24.2|24.71|24.06|24.15|25.18|24.6|25.25|24.97|24.9|25.26|22.96|22.84|23.11|23.59|23.06|22.93|23.07|23.33|23.01|23.02|22.98|22.66|22.9||||22.44|22.12|22.09|22|22.37|22.57|22.65|22.58|22.9|22.65|22.75|22.91|22.82|22.53|22.42|23.16|23.21|23.04||22.64|22.79|22.42
07193|101145|/equities/china-cosco|SHANGHAICOMP|9.9692|9.6538|8.7769|8.3923|8.5769|8.5|7.7692|7.9|7.4|8.1923|8.3077|8.9231|8.9462|9.9385|9.7231|10.2385|9.5538|9.6308|9.7692|9.3846|9.1538||||||8.3615|8.4846|8.1538|8.0692|8.5077|9.4538|9.2923|9.2923|9.5462|10.0231|11.1385|10.8462|11.5692|11.8462|11.2077|10.8|10.8308|12.0308|11.0846|11.8077|13.1231|11.9308|12.1846|11.7615|11.0077|10.6154|10.6538|10.3308||9.3923|8.9538|9.2692|9.2231|8.8308|8.0308|7.8462|7.5|7.9692|7.7462|7.7846|7.2462|7.1385|6.8231|6.8308|7.2077|7.2231|7.4308|7.2538|7.5231|7.4|7.4769|7.4538|7.6308|7.7|7.8385|7.8385|8.0769|8.2077|7.8154|7.1077|7.1538|6.8308|6.2077|5.9846|5.7692|5.7385|6.3308|6.3538|5.7769|5.6231|5.2769|5.2077|4.9154|5.0308|4.9308|4.8462|4.6769|4.7231|4.7462|4.6615|4.6231|4.5846|4.5846|4.6231|4.6308|4.7385|4.6462|4.6615|4.6385|||||||4.4077|4.5308|4.3769|4.2462|4.4538|4.5462|4.4077|4.4846|4.4769|4.3077|4.3231|4.4|4.3385|4.4615|4.6077|4.6692|4.6462|4.4615|4.2923|4.3|4.1308|4.2923|4.1846|4.1231|4.0231|4.0231|4.0154|3.9923|4.0692|3.9846|4.1385|4.1077|4.1692|4.0077|3.9308|4.0077|3.9923|3.8615|3.6385|3.7|3.6769|3.6538|3.6615|3.3308|3.3615|3.3769|3.2|3.1308|3.1462|3.2769|3.3538|3.3538|3.3|3.0846|3.0385|3.1923|3.2538|3.3308|3.2308|3.3308|3.2923|3.2077|3.3615|3.0846|2.8077|2.7|2.6692|2.6231|||2.6462|2.6308|2.6692|2.7462|2.7077|2.6308|2.6692|2.6385|2.5923|2.6385|2.6692|2.7077|2.6769|2.6154|2.5846|2.5769|2.6077|2.5538|2.4308|2.4538|2.4385|2.4538|2.4385|2.4154|2.5077|2.5615|2.5846|2.5538|2.5923|2.5769|2.6308|2.6615|2.7231|2.7462|2.7154|2.7385||||2.7692|2.7308|2.7077|2.8|2.8462|2.9154|2.8615|2.8923|2.8692|2.8385|2.8308|2.8769|2.9231|2.9|2.9846|3.0231|3.0538|3.0769||3.0462|3.1077|3.0846
07194|101124|/equities/china-shipping|SHANGHAICOMP|2.75|2.77|2.69|2.69|2.64|2.64|2.56|2.65|2.57|2.59|2.55|2.56|2.5|2.63|2.59|2.67|2.7|2.62|2.67|2.64|2.62||||||2.49|2.45|2.38|2.38|2.39|2.54|2.65|2.73|2.79|3.1|||||||||||3.44|3.13|3.08|3.21|3.26|2.96|3.04|3.11||2.97|2.99|3.04|3.07|3|2.85|2.77|2.77|2.9|2.83|2.92|2.77|2.82|2.79|2.74|2.86|2.9|2.98|2.98|3.04|2.93|3|2.97|2.97|3.06|3.14|3|3.19|3.18|3.15|2.98|3.12|3.09|2.81|2.73|2.67|2.9|3.11|2.83|2.57|2.34|2.28|2.26|2.3|2.09|2.14|2.15|2.13|2.2|2.22|2.17|2.1|2.12|2.11|2.12|2.12|2.13|2.14|2.17|2.13|||||||2.08|2.09|2.05|2.08|2.1|2.15|2.14|2.21|2.24|2.2|2.22|2.26|2.25|2.26|2.31|2.4|2.18|2.09|2.1|2.12|2.11|2.13|2.12|2.12|2.1|2.09|2.12|2.14|2.15|2.15|2.19|2.2|2.2|2.17|2.18|2.19|2.15|2.17|2.11|2.13|2.15|2.16|2.16|2.05|2.04|2.06|2.02|2.04|2.05|2.1|2.12|2.13|2.15|2.04|2.07|2.14|2.2|2.21|2.16|2.25|2.19|2.13|2.16|2.01|1.91|1.86|1.84|1.82|||1.86|1.87|1.9|1.91|1.91|1.89|1.9|1.89|1.91|1.89|1.89|1.92|1.92|1.9|1.92|1.89|1.91|1.88|1.85|1.85|1.84|1.85|1.83|1.84|1.87|1.89|1.9|1.9|1.89|1.88|1.91|1.91|1.93|1.94|1.93|1.93||||1.93|1.9|1.91|1.97|1.96|2.01|1.99|2|2|2.01|2.01|2|2.02|2|2.01|2.03|2.04|2.03||2|2.03|2
07195|100295|/equities/china-ship|SHANGHAICOMP|6.65|6.69|6.61|6.64|6.61|6.68|6.45|6.67|6.45|6.52|6.48|6.35|6.25|6.33|6.33|6.52|6.48|6.45|6.57|6.5|6.41||||||6.17|6.23|6.07|6.05|6.03|6.18|6.31|6.3|6.36|6.5|7.03|7.18|7.06|7.22|7.09|7.04|7.14|7.33|7.06|7.26|7.34|6.93|6.7|6.99|6.93|6.67|6.77|6.76||6.68|6.65|6.69|6.51|6.62|6.42|6.39|6.41|6.71|6.64|6.76|6.6|6.54|6.5|6.4|6.53|6.53|6.7|6.73|7.01|6.97|7.05|7.07|7.08|7.25|7.26|7.3|7.45|7.23|7.23|6.73|6.85|6.87|6.47|6.32|6.38|6.35|6.66|6.81|6.52|6.27|6.19|6.24|6.22|6.58|7.23|7.14|7.1|7.21|7.25|7.35|7.3|7.34|7.36|7.38|7.37|7.39|7.39|7.48|7.37|||||||7.07|7.22|7.17|7.07|6.96|7.18|7.17|7.31|7.32|7.18|7.22|7.24|7.13|7.15|7.15|7.46|7.31|7.22|7.22|7.33|7.39|7.42|7.61|7.69|7.78|7.72|7.65|7.8|7.6|7.56|7.57|7.64|7.78|7.68|7.64|7.79|7.66|7.6|7.41|7.49|7.46|7.45|7.56|7.17|7.24|7.19|7.11|7.01|7.12|7.5|7.65|7.7|7.88|7.43|7.02|7.64|8.25|8.08|7.36|7.59|7.53|7.47|7.33|6.86|6.57|6.44|6.46|6.35|||6.54|6.55|6.61|6.79|6.69|6.56|6.62|6.58|6.74|6.73|6.89|6.88|6.49|6.57|6.53|6.67|6.73|6.7|6.49|6.54|6.38|6.58|6.56|6.63|6.71|6.86|6.96|7.01|7.07|7.17|7.45|7.43|7.61|7.5|7.61|7.85||||8.48|8.61|8.81|8.82|8.87|9.17|8.84|9.26|8.89|8.43|8.47|8.4|8.67|8.56|8.42|8.35|8.35|7.73||7.15|7.65|7.28
07196|100611|/equities/cosco-shipping|SHANGHAICOMP|4.23|4.28|4.21|4.22|4.17|4.28|4.14|4.21|4.03|4.1|3.93|3.96|3.83|3.99|3.91|4.08|4.06|4.05|4.14|4.1|3.97||||||3.76|3.8|3.73|3.74|3.74|3.99|4.09|4.27|4.58|5.09|5.65|5.26|5.5|5.48|4.98|4.7|4.77|4.69|4.26|4.51|4.68|4.42|4.37|4.55|4.58|4.62|4.63|4.76||4.55|4.55|4.49|4.59|4.58|4.29|3.97|3.94|4.14|4.11|4.2|3.82|3.93|3.86|3.79|3.91|3.98|4.11|4.38|4.52|4.36|4.6|4.36|4.36|4.43|4.69|4.59|4.65|4.84|4.4|4|4.1|4.16|3.78|3.74|3.86|3.87|4.3|4.25|3.86|3.51|3.36|3.4|3.39|3.22|3.31|3.3|3.28|3.33|3.37|3.34|3.31|3.36|3.35|3.35|3.34|3.38|3.38|3.41|3.35|||||||3.24|3.34|3.28|3.3|3.26|3.34|3.34|3.4|3.45|3.39|3.38|3.42|3.38|3.42|3.49|3.63|3.53|3.4|3.39|3.4|3.41|3.45|3.41|3.47|3.42|3.4|3.45|3.5|3.51|3.52|3.56|3.53|3.58|3.54|3.52|3.61|3.55|3.45|3.38|3.4|3.42|3.44|3.45|3.33|3.34|3.34|3.28|3.24|3.25|3.38|3.43|3.42|3.44|3.3|3.29|3.41|3.5|3.51|3.42|3.5|3.48|3.41|3.47|3.32|3.16|3.08|3.08|3|||3.04|3.03|3.06|3.12|3.1|3.04|3.06|3.01|3.02|3.03|3.05|3.09|3.09|3.07|3.08|3.09|3.08|3.03|2.96|2.96|2.93|2.95|2.92|2.93|2.98|3.01|3.03|3.01|3.04|3.02|3.06|3.06|3.09|3.1|3.09|3.11||||3.11|3.06|3.07|3.15|3.17|3.25|3.22|3.22|3.19|3.17|3.17|3.18|3.19|3.17|3.19|3.23|3.23|3.2||3.14|3.17|3.14
07197|102097|/equities/cred-holding|SHANGHAICOMP|4.28|4.4|4|3.8|3.93|4|3.89|4.18|4.16|3.78|3.95|3.81|3.46|3.78|4|3.85|3.5|3.6|3.66|3.33|3.03||||||2.75|2.77|2.76|2.88|2.9|3.02|3.14|3.19|3.31|3.48|3.58|3.51|3.54|3.72|3.83|4.12|3.95|3.59|3.54|3.22|3.26|3.48|3.53|3.85|3.92|4.24|4.38|4.49||4.78|4.77|4.84|4.88|5.05|4.95|5.2|5.32|5.47|5.52|6.13|6.16|6.31|6.27|6.51|6.63|6.6|6.61|6.48|6.54|6.62|6.5|6.65|6.64|6.77|6.66|6.75|7.17|7.28|7.43|7.43|7.44|7.17|7.15|7.52|7.58|7.52|7.52|7.85|7.84|7.77|7.87|7.64|7.43|7.27|7.22|7.34|7.49|7.46|7.28|6.91|6.97|6.79|6.74|6.61|6.66|6.52|6.52|6.67|6.44|||||||6.46|6.23|6.92|7.01|7.05|7.2|7.32|7.42|7.23|7.16|7.22|7.17|7.18|7.23|7.71|7.84|7.91|7.88|8.09|8.05|8.03|8.01|7.98|8.1|7.83|7.73|8.1|8.13|8.29|8.13|8.28|8.58|8.03|8.01|7.81|7.81|7.64|7.99|7.68|7.48|7.62|7.56|7.66|7.88|7.86|8.1|8.11|7.57|7.81|7.1|7.12|7.17|7.23|7.05|7.14|7.53|7.66|7.89|7.84|7.98|7.25|7.22|7.36|7.15|7.15|7.14|7.18|7.18|||7.28|7.26|7.26|7.03|6.99|6.93|6.93|6.9|7.01|7.14|7.25|7.08|6.89|6.9|6.99|6.92|6.87|6.87|6.75|6.79|6.88|7.08|7.07|7.12|7.12|7.37|7.28|7.26|7.26|7.25|7.41|7.36|7.52|7.67|7.59|7.11||||7.11|6.68|6.92|7.07|7.17|7.28|7.18|7.19|7.19|7.25|7.07|7.18|7.28|7.09|7.09|7.18|7.2|7.34||7.3|7.24|7.38
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|11.19|11.06|11.3|11.01|10.78|10.73|10.62|10.63|10.82|10.89|10.87|11|11.13|10.84|10.6|10.42|10.45|10.39|10.51|10.55|10.18||||||10|9.72|9.61|9.63|9.64|9.78|10.03|10.05|10.01|10.02|10.14|10.11|10.21|10.56|10.73|10.76|10.81|10.8|10.59|10.56|10.46|10.53|9.96|10.19|10.07|10.52|10.53|10.89||11|11.3|||10.27|9.75|10.11|10.63|10.99|10.85|11.14|11.22|11.36|11.36|11.26|11.33|11.34|11.65|11.81|12.29|12.34|12.05|12.06|12.05|11.56|11.69|11.77|11.83|11.59|11.62|11.57|11.58|11.6|11.88|11.83|11.68|11.29|11.44|11.31|11.18|11.28|11.2|11.27|11.03|10.96|11.26|11.33|11.2|11.19|11.2|11.33|11.21|11.5|11.38|11.62|11.67|11.76|11.98|12.06|11.69|||||||11.57|11.56|11.34|11.32|11.21|11.58|11.53|11.82|11.87|11.7|11.68|11.65|11.75|11.58|11.45|12.04|12.45|12.45|12.59|12.62|12.96|12.88|13|13.14|13.47|13.2|12.92|12.61|12.54|12.48|12.66|12.88|12.86|12.7|12.53|12.62|13.06|13.29|13.07|13.34|13.44|13.21|13.33|12.52|12.46|12.53|12.23|12.11|12.25|12.87|13.25|13.3|13.56|13.44|12.91|13.1|13.68|14.64|14.4571|13.7214|13.6571|13.8929|13.5571|13|12.7|12.6071|12.9786|12.9643|||12.6429|12.75|12.8214|13.9429|13.1|11.9071|11.6286|11.4857|11.8786|12.2786|11.7143|11.9071|11.6429|12.0143|11.9214|12.0286|12.1929|12.5|12.1643|12|11.9143|12.2714|11.9571|11.8857|12.0857|12.7143|12.4357|12.5786|12.6571|11.7286|11.7|11.6786|11.8571|11.6571|11.2071|11.1286||||10.8214|10.0214|9.9143|10.0857|10.0571|10.0714|10.0071|10.0929|9.8857|9.5857|9.2571|8.9714|9.0643|8.8786|9|9.15|9.0857|9.0357||8.7786|8.8786|8.7857
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|23.66|23.65|23.35|23.56|23.46|23.79|23.39|23.2|24.82|26.35|26.17|26.15|26.02|26.34|26.08|26.98|27.21|25.97|25.42|25.94|25.53||||||25.21|25.3|23.75|24.07|24.1|24.15|25.1|24.74|24.39|24.82|26.08|25.57|27.88|29.49|29.98|29.36|28.7|29.75|29.07|29.13|30.68|31.44|31.17|32.85|32.32|30.01|28.31|28.22||26.58|24.16|24.16|24.36|25.25|25.82|24.45|23.55|24.3|23.8|23.91|24.49|25.01|25|25.3|25.11|25.69|25.3|25.54|25.67|25.59|25.77|26.17|26.01|26.29|26.28|25.4|26.2|26.74|27.12|27.34|26.19|26|26.88|26.77|26.35|26.31|26.71|27.18|26.26|26.92|27.14|26.11|24.77|25.93|26.9|27.26|27.6|26.87|27.28|27.19|27.53|28.59|28.69|28.82|28.94|29.64|30.17|30.59|30.03|||||||29.72|28.9|27.64|28.78|27|27.91|28.35|29.54|28.14|27.43|27.4|27.96|27.7|28.11|27.69|28.34|29.35|29.62|31.05|31.14|31.81|33.42|32.95|33|31.96|31.79|32.36|33.7|33.46|33.05|34.42|36.02|36.22|34.82|34.38|34.51|37|36.79|37.38|38.54|36.09|35.79|39.75|37.63|39.21|40.63|40.66|40.6|43.4|41|37.27|33.88|34.32|31.2|32.75|31.72|30.65|27.86|25.33|23.03|20.94|19.04|19.01|17.63|17.37|16.89|16.91|16.82|||16.77|17.07|17.41|16.99|17.19|17.48|16.74|16.62|17.15|16.92|16.97|16.81|16.72|16.87|16.78|17.46|17.7|17.51|17.16|17.19|16.56|17.02|16.82|17.41|17.53|17.49|18.17|18.4|16.79|16.2|15.8|16.06|16.02|15.54|15.63|15.48||||14.93|13.57|13.39|14.08|15.05|15.22|14.85|14.95|14.65|14.42|14.67|14.56|14.39|14.4|14.32|14.84|15|14.47||13.92|14.25|13.57
07200|100315|/equities/cssc-steel|SHANGHAICOMP|11.47|11.55|11.22|11.2|11.17|11.18|11.05|11.12|11.57|11.81|11.75|11.58|11.55|11.57|11.3|11.51|11.6|11.56|11.48|11.64|11.35||||||11.09|11.12|10.69|10.87|10.69|11|11.55|11.51|11.48|11.81|12.28|12.28|13.15|13.17|13.4|13.26|13.27|13.74|13.53|13.68|14.52|14.72|14|13.9|14.6|14.42|14.3|14.5||13.65|12.41|12.95|13.34|13.32|13.52|13.92|13.45|13.25|12.88|13.18|13.18|13.1|13.49|13.18|13.03|13.28|12.07|12.31|12.24|12.15|12.29|12.37|12.26|12.47|12.43|11.89|12.18|12.14|12.06|12.16|11.86|11.7|11.84|11.82|11.62|11.71|11.88|12.12|11.9|12.02|11.97|11.86|11.4|11.66|12.15|12.51|12.67|12.6|12.81|12.75|12.89|13.18|13.09|13.08|13.15|13.39|13.67|13.79|13.42|||||||13.24|13.06|12.71|13.04|12.88|13.36|13.22|13.57|13.13|12.88|12.85|13.19|13|12.92|12.85|13.75|13.58|13.61|14.13|14.2|14.43|14.86|14.5|14.6|14.14|14.08|14.28|14.87|14.99|14.88|15.62|16.35|16.82|16.7|16.8|16.6|16.6|15.09|15.29|14.64|14.26|14.12|14.74|13.86|14.11|14.43|14.26|14.33|15.3|15.95|14.5|14.17|14.8|13.45|13.3|13.69|14.61|13.92|13.76|14.3|13|11.82|11.87|11.36|11.15|10.96|10.98|10.96|||10.93|11.03|11.14|10.99|10.95|11.15|10.93|10.82|10.99|11.08|11.05|11.18|11.15|11.14|11.12|11.24|11.37|11.24|11.04|11.04|10.98|11.12|11|10.97|11.12|11.3|11.71|11.88|11.51|11.49|11.38|11.57|11.32|11.18|11.09|11.19||||11.03|10.72|10.76|11.29|11.95|12.19|11.9|11.63|11.52|11.38|11.4|11.56|11.83|11.95|11.73|11.65|11.68|11.35||11.05|11.24|11.07
07201|101161|/equities/cts-logistics|SHANGHAICOMP|15.1|14.04|14.26|14.37|14.17|13.18|12.5|12.4|12.38|12.83|12.76|13|13.26|13.44|13.05|13.47|13.49|14.45|13.55|12.69|12.79||||||11.63|11.38|10.92|10.59|10.95|11.34|11.55|11.55|11.23|11.99|12.37|12.11|11.7|12.3|12.3|11.86|11.68|11.84|10.88|10.29|10.95|10.81|10.16|9.56|9.46|9.2|9.3|9.47||9.29|9.25|8.95|9.37|8.98|9.05|9.1|9.18|8.62|8.46|8.1|8.04|8.12|8.34|8.15|8.31|8|7.92|8.01|7.93|8.06|7.73|7.59|7.45|7.45|7.3|7.32|7.7|7.72|7.79|7.69|7.64|7.65|7.79|7.4|7.43|7.34|7.59|7.84|7.13|7.28|7.14|7.16|6.86|7.02|7.53|7.73|7.82|7.55|7.5|7.87|8.05|8.23|8.26|8.26|8.22|8.34|8.26|7.91|7.19|||||||7|7.06|7.04|7.3|7.44|7.7|7.68|7.78|7.61|6.99|6.35|6.41|6.55|6.21|6.42|6.4|6.55|6.4|6.5|6.58|6.76|6.7|6.67|6.2|6.17|6.08|6.35|6.34|6.35|6.29|6.33|6.46|6.46|6.19|6.23|6|5.96|6.04|6.01|6.36|6.4692|6.4308|6.5923|6.3846|6.2769|6.5385|6.3154|6.4|6.2231|6.8538|6.8385|6.9462|7.1077|6.4615|6.5538|7.2154|7.5923|6.9|6.7615|6.2154|6.2077|6.1308|5.9154|5.3769|4.8846|4.5154|4.4692|4.4692|||4.5538|4.5769|4.5462|4.6|4.5538|4.6385|4.5308|4.4308|4.4769|4.3385|4.4154|4.4769|4.4154|4.3692|4.2846|4.3462|4.3615|4.3231|4.2923|4.2077|4.1231|4.1538|4.1077|4.1231|4.1462|4.2154|4.3692|4.3769|4.3385|4.3231|4.4077|4.4154|4.4231|4.4923|4.5231|4.4231||||4.3538|4.2923|4.3462|4.4692|4.3462|4.5|4.2385|4.2308|4.3077|4.2231|4.2077|4.2077|4.2154|4.1692|4.3154|4.4692|4.2769|4.1769||4.1077|4.1769|4.1231
07202|100836|/equities/songliao-auto|SHANGHAICOMP|2.2|2.24|2.26|2.18|2.19|2.2|2.18|2.22|2.24|2.29|2.19|2.19|2.16|2.18|2.16|2.16|2.19|2.18|2.24|2.25|2.18||||||2.16|2.07|2.11|2.04|2.03|2.12|2.35|2.61|2.37|2.15|2.18|2.05|2.04|2.1|2.17|2.12|2.19|2.1|2.06|2.02|2|2.06|2.03|2.12|2.04|2.08|2.2|2.28||2.36|2.22|2.25|2.23|2.28|2.28|2.37|2.37|2.42|2.4|2.41|2.43|2.49|2.47|2.47|2.54|2.49|2.58|2.63|2.67|2.7|2.69|2.7|2.7|2.69|2.66|2.64|2.71|2.74|2.68|2.7|2.71|2.73|2.69|2.66|2.63|2.64|2.67|2.65|2.59|2.6|2.56|2.62|2.55|2.58|2.7|2.75|2.78|2.85|2.91|2.95|2.89|2.92|2.9|2.9|2.95|3.01|3.07|3.11|3.06|||||||3.09|3.08|3.18|3.46|3.52|3.36|3.29|3.21|3.19|3.17|3.24|3.17|3.18|3.23|3.18|3.33|3.5|3.44|3.67|3.44|3.37|3.3|3.28|3.29|3.35|3.29|3.31|3.41|3.51|3.29|3.18|3.19|3.22|3.16|3.03|2.93|2.9|2.93|2.87|2.92|2.94|2.99|3.04|2.94|2.94|2.97|2.93|2.9|2.95|3.08|3.13|3.12|3.17|3.09|3.18|3.32|3.4|3.33|3.3|3.25|3.21|2.92|2.94|2.81|2.79|2.75|2.67|2.66|||2.73|2.83|2.82|2.85|2.85|3.01|2.82|2.75|2.84|2.7|2.76|2.81|2.76|2.77|2.89|2.89|3.01|2.74|2.49|2.48|2.49|2.47|2.44|2.48|2.48|2.52|2.57|2.58|2.61|2.64|2.65|2.64|2.59|2.57|2.53|2.52||||2.51|2.49|2.43|2.48|2.56|2.65|2.68|2.68|2.66|2.67|2.67|2.68|2.75|2.72|2.73|2.79|2.74|2.72||2.69|2.68|2.61
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|29.65|30|28.78|28.72|29.73|30.29|29.95|30.45|31.56|32.38|32.8|33.6|32.7|32.92|30.33|30.5|30.42|31.26|30.64|30.8|30.54||||||28.73|28.24|28.66|28.5|29.81|29.1|30.1|28.92|28.75|29.39|30.94|32.15|35.02|35.91|35.71|34.55|35.2|35.87|35.03|34.92|35.99|36.72|36.17|36.98|39.55|39.42|40.86|41.17||38.88|39.11|37.53|40.71|41.45|40.19|39.7|36.49|37.94|36.39|36.6|37.45|38.2|36.7|37|36.05|33.71|34.77|34.43|34.6|34.29|34.8|35|33.16|33.44|34.18|34.27|34.4|34.94|35.53|36|35.89|36.65|36.3|35.87|36.26|36.93|39.56|38.92|38.92|37.99|36.13|35.35|36.53|36.57|36.56|35.18|33.48|30.86|31.32|32.89|33.03|33.16|32.05|33.02|33.72|33.06|32.82|33.6|31.82|||||||29.85|29.75|29.6|30.14|32.1|30.15|29.51|30.7|30.62|31.04|29.78|30.45|31.3|30.21|29.2|29.66|31.67|31.27|32.78|33.87|33.74|34.3|31.18|29.92|29.64|29.16|29.19|30.2|31.51|31.96|31.05|31.32|31.39|29.64|29.99|29.78|31.68|34.65|35.82|39.8|37.82|34.38|31.25|28.41|27.38|27.15|26.49|26.63|25.8|27.71|27.45|27.78|27.99|26.97|26.5|28.38|29.5|31.96|31.86|30.82|28.8|28.54|28.9|28.16|26.4|25.98|26.51|25.75|||25.16|24.83|25.31|25.7|25.38|25.14|25.75|25.2|26.54|27.04|27.5|27.37|26.47|25.06|25.97|25.51|26.26|25.01|24.29|24.9|27.05|26.32|26.2|28.71|30.76|32.19|29.97|28.8|31.51|29.37|26.7|24.27|22.06|20.05|18.23|16.57||||15.06|||||||||||||||||||||
07204|100504|/equities/daheng-tech|SHANGHAICOMP|10.2|10.16|9.75|9.53|9.56|9.59|9.55|9.57|9.74|9.79|9.74|9.87|9.84|9.8|9.66|9.73|9.71|9.83|9.71|9.53|9.29||||||9.18|9.17|9.26|9.47|9.39|9.49|9.64|9.66|9.63|9.47|9.45|9.55|9.67|9.84|9.93|9.93|10.3|9.94|9.99|10.04|10|9.84|9.79|9.96|9.67|9.92|10.11|10.19||10.2|10.2|10.27|9.97|9.99|10.25|10.5|10.56|10.89|10.87|10.87|10.85|11.08|10.96|10.86|11.09|11.11|11.3|11.19|11.22|11.33|11.33|11.35|11.47|11.26|11.24|11.14|11.3|11.53|11.67|11.68|11.64|11.82|11.82|11.84|11.57|11.54|11.75|11.75|11.15|11.01|10.99|11|10.84|10.9|11.01|11.08|10.99|10.95|11.07|11.2|11.14|11.3|11.23|11.28|11.3|11.3|11.33|11.46|11.29|||||||11.08|11.2|11.07|11.06|10.97|11.32|11.3|11.42|11.41|11.38|11.32|11.38|11.43|11.34|11.3|11.54|11.75|11.83|11.89|11.9|11.92|11.81|11.74|11.93|11.7|11.58|11.56|11.69|11.5|11.47|11.53|11.56|11.52|11.39|11.39|11.34|11.51|11.44|11.36|11.69|11.7|11.68|11.83|11.67|11.71|11.54|11.33|11.23|11.38|11.82|12.01|12.06|11.92|11.69|11.78|12.1|12.67|12.57|12.37|12.45|12.28|12.18|12.3|11.91|11.56|11.55|11.44|11.31|||11.53|11.38|11.52|11.46|11.5|11.58|11.67|11.6|11.53|11.65|11.63|11.7|11.86|12.03|11.82|12.04|12.05|11.33|10.97|11.06|11.23|11.23|10.96|11.03|10.9|10.57|10.68|10.42|10.54|10.52|10.68|10.66|10.79|10.88|10.81|10.94||||10.93|10.53|10.35|10.81|10.82|10.93|11.08|11.04|11.21|11.08|11.1|11.11|11.24|11.1|11.2|11.43|11.41|11.3||11.07|11.16|10.94
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|5|5|4.76|4.76|4.78|4.84|4.75|4.68|4.92|5.17|5.07|5.04|4.92|5.13|5.05|4.59|4.72|4.79|5.01|4.84|4.52||||||4.34|4.36|4.34|4.4|4.7|5.07|4.75|4.87|5.02|5.02|5.2|5.53|5.88|5.7|6.04|6.19|6.47|6.28|5.71|5.55|6.1|6.23|6.1|6.6|7.33|6.66|6.96|6.33||5.75|5.59|5.08|5.64|5.49|5.84|6.44|6.25|5.91|5.89|6.13|6.19|5.92|5.59|5.68|6.23|6.66|6.05|5.5|5|5.16|4.69|4.85|4.91|4.86|4.42|4.46|4.8|4.93|4.87|4.63|4.64|4.64|4.47|4.36|4.62|4.2|4|3.91|3.82|3.9|3.8|3.86|3.67|3.75|3.91|3.92|3.86|3.9|4.1|4.12|4.16|4.22|4.22|4.22|4.13|4.18|4.25|4.28|4.19|||||||4.09|4.12|4.1|4.18|4.22|4.39|4.42|4.6|4.52|4.47|4.54|4.46|4.46|4.38|4.4|4.53|4.53|4.5|4.6|4.66|4.76|4.7|4.76|4.8|4.78|4.94|5.14|5.23|4.75|4.82|5.1|4.98|5|4.74|4.95|4.76|4.74|4.59|4.73|4.69|4.89|4.85|5.28|4.8|4.36|4.32|4.27|4.13|4|4.1|4.08|4.11|4.14|3.97|4.05|4.03|4.1|4.1|3.95|4.03|3.96|3.9|3.91|3.78|3.76|3.79|3.63|3.59|||3.61|3.61|3.67|3.7|3.69|3.73|3.76|3.71|3.65|3.66|3.73|3.72|3.77|3.97|4.19|3.81|3.72|3.68|3.62|3.63|3.66|3.68|3.64|3.54|3.63|3.64|3.73|3.65|3.59|3.62|3.73|3.69|3.7|3.67|3.65|3.66||||3.6|3.49|3.56|3.77|3.77|4.02|3.93|3.82|3.87|3.87|3.98|4.06|4.26|4.21|4.09|4.27|4.27|4.4||4|3.86|3.95
07206|1052671|/equities/dali-pharma|SHANGHAICOMP|7.32|7.35|7.29|7.1|7.11|7.18|7.03|7.15|7.34|7.39|7.36|7.35|7.26|7.38|7.28|7.28|7.38|7.34|7.45|7.32|7.19||||||7.11|7.06|6.99|6.97|6.92|6.93|7.28|7.59|7.68|7.81|8.13|7.94|7.92|8.12|8.11|8.19|8.17|7.98|7.94|7.8|7.65|7.84|7.78|7.9|7.83|7.93|7.9|7.83||7.8|7.71|7.72|7.74|7.89|7.81|8.1|8.2|8.22|8.24|8.35|8.12|8.31|8.36|8.33|8.43|8.38|8.52|8.53|8.78|8.78|8.55|8.55|8.52|8.59|8.59|8.58|8.7|8.88|8.83|8.79|8.64|8.63|8.63|8.49|8.5|8.58|8.48|8.55|8.51|8.47|8.32|8.37|8.24|8.2|8.42|8.36|8.41|8.42|8.4|8.4|8.5|8.65|8.52|8.65|8.53|8.51|8.58|8.65|8.48|||||||8.22|8.32|8.31|8.46|8.55|8.85|8.83|8.89|8.75|8.62|8.68|8.77|8.71|8.73|8.62|9.05|9.28|9.17|9.49|10.2|9.73|9.4|9.09|9.22|9.15|9|9.18|9.08|9.1|9.09|9.12|9.34|9.35|9.27|9.16|9.12|8.98|9.31|9.21|9.45|9.63|9.7|10.03|9.66|9.35|9.31|9.19|9.02|8.88|9.29|9.14|9.1|9.42|8.66|8.66|9.05|9.29|9.3|9.01|9.09|8.84|8.78|8.76|8.55|8.47|8.4|8.44|8.37|||8.29|8.44|8.56|8.65|8.68|8.85|8.66|8.61|8.57|8.5|8.63|8.62|8.63|8.5769|8.5538|8.4769|8.4308|8.3231|8.1462|8.1077|8.2154|8.2462|8.1077|8.0923|8.2615|8.2|8.2538|8.2615|8.2923|8.3231|8.5|8.2923|8.2692|8.3231|8.2231|8.2308||||8.1538|8.0769|8.1|8.2077|8.3462|8.7154|8.7923|8.9615|9.2308|8.8462|9.0615|9.3615|8.5077|8.4615|8.3846|8.4692|8.3154|8.2615||8.0615|8.0231|7.9308
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|14.53|14.72|14.76|14.55|14.59|14.68|14.33|14.71|15.22|15.3|15.26|15.17|15.04|15.12|15|14.93|15.13|15.02|15.36|15.17|14.88||||||13.94|13.76|13.41|13.38|13.94|14.31|14.65|14.58|14.12|14.62|14.94|14.97|15.13|15.75|15.6|15.55|15.94|15.51|15.82|16.15|14.97|14.84|14.64|15.04|14.98|15.17|15.47|15.69||15.26|14.84|14.71|14.77|14.98|14.88|15.96|16.26|17.01|17.2|17.97|18.6|18.84|18.7|19.2|19.43|19.56|20.03|20.16|20.2|20.15|20.25|20.07|19.79|19.95|19.88|19.86|19.65|18.72|18.78|18.83|19.21|19.26|18.94|18.64|18.79|18.78|19.22|19.5|19.55|19.37|18.09|18.02|18.27|18|18.6|19.6|19.95|19.58|19.3|19.17|20.27|20.08|19.49|18.28|18.38|18.14|18.24|18.2|18.12|||||||18.08|17.77|17.95|18.02|18|18.06|18.02|17.91|17.02|16.8|16.67|16.48|16.74|16.95|16.62|16.83|17.32|17.44|17.52|17.25|17.37|17.49|18.12|18.17|18.24|18.15|19.38|21.53|21.27|20.55|20.91|20.87|20.93|20.55|20.32|20.43|21.06|21.21|21.27|21.64|21.95|22.29|22.06|21.44|21.35|21.44|21.38|20.8|21.2|22.48|22.57|22.63|22.37|20.96|20.49|21.98|22.6|23.78|23.35|22.3|21.15|20.98|20.71|19.97|19.49|19.28|19.43|19.4|||19.35|19.13|19.29|19.61|19.61|20.18|20.1|18.58|18.28|18.29|18.73|18.76|18.73|18.51|18.95|18.91|19.15|19.1|18.45|18.56|18.16|18.47|18.23|17.92|18.59|18.94|19.15|18.98|19.16|19.26|19.66|19.85|19.05|19.35|19.34|19.58||||19.02|18.71|18.68|20.2786|20.3714|20.8|20.8286|20.5|20.7857|20.9714|21.0572|21.1429|21.9286|22.1357|21.9286|21.6929|20.9572|20.8643||19.7357|17.9429|17.0286
07208|101125|/equities/dalian-port|SHANGHAICOMP|1.77|1.78|1.79|1.8|1.77|1.76|1.74|1.78|1.74|1.76|1.76|1.73|1.71|1.72|1.72|1.76|1.76|1.79|1.79|1.74|1.7||||||1.7|1.73|1.92|1.88|1.85|1.88|1.9|1.91|1.9|1.92|1.92|1.91|1.9|1.96||||||1.95|1.92|1.92|1.9|1.93|1.93|1.92|1.95|1.94||1.93|1.94|1.96|1.92|1.94|1.91|1.91|1.91|1.93|1.94|1.94|1.91|1.93|1.92|1.92|1.95|1.95|2||2.04|2.04|2.03|2.02|1.96|1.97|1.98|2|2.01|2.03|2.04|2.02|2.07|2.12|2.06|2.02|2.05|1.99|2|2|1.95|1.92|1.9|1.9|1.88|1.89|1.93|1.95|1.96|1.96|1.96|1.97|1.97|1.98|1.97|1.97|1.98|1.98|2|2.02|1.98|||||||1.96|1.98|1.98|2|2.01|2.03|2.02|2.01|2.02|2.01|2.02|2.01|2.03|2.03|2.06|2.24|2.05|2.02|2|2|2.01|2.03|2.02|2.04|2|2.01|2.03|2.02|2.02|2.02|2.03|2.06|2.05|2.03|2.03|2.01|2.02|2.03|2.02|2.04|2.04|2.06|2.1|2.01|2|2.03|2.01|2|2.02|2.09|2.08|2.07|2.08|2.04|2.07|2.07|2.2|2.32|2.29|2.08|1.89|||||||||||||1.72|1.7|1.69|1.71|1.69|1.7|1.7|1.7|1.71|1.72|1.71|1.71|1.72|1.75|1.71|1.69|1.7|1.7|1.71|1.7|1.7|1.72|1.71|1.73|1.73|1.74|1.73|1.74|1.73|1.74|1.74|1.73|1.74||||1.73|1.71|1.71|1.73|1.74|1.78|1.73|1.73|1.72|1.73|1.72|1.72|1.73|1.72|1.74|1.74|1.74|1.74||1.73|1.74|1.72
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|23.93|24.83|25.56|26.71|26.33|26.27|26.26|25.19|25.7|24.66|23.98|24.35|25.27|26.08|24.95|22.7|21.05|20.67|20.72|21.18|20.58||||||19.92|20.58|20.53|21.17|22.5|22.67|20.85|19.16|20.1|19.82|20.08|20.25|19.96|19|19.02|19.32|19.97|20.26|20.55|19.96|19.15|19.36|18.99|19|18.65|18.83|18.98|18.45||18.7|18.82|18.58|18.88|19.59|19.54|19.43|19.25|20|20.46|20.75|20.75|23.02|22.4|21.98|22.05|24.5|27.22|24.83|27.59|30.66|34.07|37.85|42.05|42.17|42.29|42.45|42.4|42.59|43.46|43.85|44.02|43.59|43.42|43.53|43.39|42.89|42.78|42.6|42.8|42.9|43.83|43.6|42.5|43.3|43.91|43.93|43.68|43.56|44.18|44.08|43.95|43.75|43.4|42.97|43.53|43.46|43.11|42.95|42.89|||||||42.8|42.46|43.18|43.28|43.18|43.19|42.63|43.31|42.76|41.65|42.98|41.62|41.1|41.5|41.67|40.93|40.45|41.48|39.18|40.01|40.29|39.31|40.02|40.3|39.72|40.16|40.12|40.3|40.45|40.65|41.1|41.89|41.88|42.03|42.59|42.5|42.12|41.09|41.08|41.27|41.43|41.41|40.78|40.94|40.99|41.4|41.58|40.43|40.27|41.1|41.61|42.4|44.02|44.72|43.75|45.02|40.93|40.82|40.84|39.92|39.75|39.72|39.67|40.05|40.98|41.65|42.03|42.15|||42.05|42|41.59|41.62|42|42.03|41.75|41.26|41.09|41.02|41.25|41.2|41.28|41.54|41.46|41.36|41.33|41.7|42.23|42.42|42.41|42.37|42.32|42.28|42.37|42.43|42.76|42.73|42.69|42.54|42.4|42.2|42.38|43.27|43.7|42.6||||41.72|41.7|42.38|42.72|42.38|42.2|42.26|41.75|41.68|41.3|40.91|40.82|40.78|40.72|40.7|40.58|41.4|41.7||41.73|39.85|39.45
07210|100833|/equities/dalian-power|SHANGHAICOMP|3.38|3.35|3.46|3.35|3.39|3.29|3.21|3.25|3.34|3.33|3.27|3.27|3.18|3.16|3.13|3.17|3.16|3.14|3.17|3.11|2.98||||||2.9|2.84|2.79|2.86|2.84|2.95|3.01|2.98|3.03|3.12|3.08|3.08|3.2|3.35|3.39|3.35|3.39|3.36|3.35|3.28|3.32|3.42|3.45|3.62|3.69|3.86|3.76|3.9||3.95|3.98|4|4.2|4.07|3.7|3.73|3.67|3.8|3.9|3.77|3.63|3.72|3.78|3.77|3.87|3.91|3.93|3.95|3.96|3.97|3.98|4.02|3.98|3.97|4.05|4.01|4.04|4.04|4.01|3.99|4|3.97|3.98|3.94|3.95|3.95|3.92|3.95|3.89|3.86|3.81|3.87|3.79|3.79|3.93|4.04|4.07|4.06|4.13|4.12|4.18|4.19|4.23|4.4|4.26|4.24|4.23|4.29|4.19|||||||4.1|4.09|4.06|4.21|4.26|4.35|4.39|4.37|4.41|4.36|4.32|4.38|4.31|4.32|4.32|4.55|4.52|4.4|4.39|4.37|4.45|4.43|4.36|4.4|4.35|4.29|4.39|4.44|4.43|4.41|4.54|4.46|4.46|4.45|4.41|4.34|4.34|4.43|4.35|4.39|4.44|4.41|4.46|4.33|4.31|4.32|4.28|4.22|4.22|4.33|4.38|4.44|4.49|4.37|4.38|4.5|4.59|4.61|4.49|4.62|4.53|4.46|4.51|4.38|4.27|4.28|4.36|4.39|||4.16|4.29|4.09|4.13|4.12|4.11|4.12|4.08|4.09|4.1|4.15|4.16|4.12|4.18|4.18|4.16|4.2|4.24|4.2|4.22|4.05|4.08|3.98|3.93|3.99|4.01|4.07|4.06|4.07|4.04|4.09|4.08|4.11|4.21|4.19|4.23||||4.25|4.08|4.04|4.19|4.27|4.42|4.55|4.6|4.54|4.43|4.48|4.31|4.33|4.29|4.27|4.42|4.46|4.51||4.45|4.94|4.71
07211|100942|/equities/danhua-chem|SHANGHAICOMP|5.35|5.65|5.76|5.92|5.72|5.89|5.74|5.64|5.69|5.76|5.24|5.54|5.33|5.34|4.85|5.03|5|5.28|5.49|5.45|5.23||||||4.75|5.09|4.9|4.71|5.16|5.47|5.64|5.74|5.22|5.8|5.47|4.97|4.52|4.89|||5.04|4.58|4.16|3.78|4.2|4.21|4.24|3.85|3.5|3.64|3.82|4.08||4.12|4.43|4.16|4.16|4.03|3.66|3.33|3.43|3.69|3.74|3.65|3.54|3.5|3.67|3.6|3.99|4.43|4.26|4.73|4.3|4.24|3.85|3.5|3.18|2.89|2.9|3.06|3.01|3.01|2.94|2.91|2.98|2.87|2.97|2.94|2.93|2.87|2.76|2.78|2.72|2.74|2.63|2.69|2.55|2.62|2.73|2.82|2.79|2.83|2.87|2.91|2.91|2.97|2.89|2.92|2.93|2.92|2.97|3.01|2.95|||||||2.8|2.86|2.82|2.89|2.94|3.02|3.04|3.27|3.29|3.25|3.29|3.31|3.35|3.33|3.33|3.52|3.54|3.4|3.53|3.48|3.43|3.44|3.38|3.36|3.37|3.35|3.44|3.54|3.55|3.48|3.5|3.6|3.63|3.63|3.54|3.52|3.56|3.71|3.77|3.71|3.73|3.8|3.68|3.65|3.74|3.4|3.3|3.27|3.31|3.41|3.5|3.53|3.45|3.31|3.34|3.4|3.49|3.52|3.39|3.47|3.42|3.37|3.4|3.28|3.23|3.17|3.17|3.15|||3.28|3.28|3.31|3.29|3.32|3.32|3.35|3.31|3.33|3.36|3.4|3.29|3.3|3.36|3.33|3.43|3.64|3.61|3.58|3.45|3.4|3.47|3.59|3.26|3.42|3.47|3.48|3.59|3.65|3.69|3.66|3.77|3.88|3.9|3.86|3.94||||3.91|3.84|3.93|3.98|3.98|3.89|3.99|4.1|4.13|4.16|4.1|4.14|4.2|4.15|4.12|4.23|4.17|4.14||4.08|4.15|4.09
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.24|0.256|0.262|0.263|0.261|0.261|0.258|0.259|0.261|0.263|0.25|0.258|0.253|0.257|0.238|0.243|0.241|0.25|0.26|0.265|0.263||||||0.251|0.256|0.243|0.231|0.245|0.261|0.26|0.262|0.239|0.257|0.254|0.233|0.218|0.231|||0.234|0.225|0.209|0.196|0.199|0.195|0.198|0.188|0.177|0.176|0.181|0.187||0.188|0.19|0.185|0.187|0.189|0.188|0.176|0.176|0.179|0.178|0.177|0.173|0.173|0.177|0.174|0.176|0.179|0.176|0.195|0.182|0.197|0.195|0.188|0.171|0.161|0.163|0.168|0.166|0.168|0.165|0.164|0.167|0.163|0.168|0.17|0.168|0.162|0.158|0.158|0.152|0.152|0.148|0.153|0.151|0.162|0.162|0.167|0.167|0.168|0.166|0.169|0.167|0.171|0.17|0.171|0.17|0.171|0.175|0.172|0.17|||||||0.166|0.168|0.167|0.177|0.176|0.184|0.185|0.197|0.197|0.198|0.198|0.198|0.202|0.209|0.204|0.211|0.214|0.22|0.223|0.212|0.209|0.21|0.21|0.211|0.211|0.209|0.214|0.215|0.215|0.205|0.205|0.207|0.207|0.204|0.2|0.199|0.197|0.208|0.208|0.209|0.208|0.206|0.204|0.205|0.205|0.186|0.181|0.179|0.183|0.185|0.187|0.19|0.187|0.182|0.183|0.187|0.19|0.196|0.192|0.194|0.187|0.185|0.177|0.166|0.16|0.157|0.157|0.156|||0.16|0.16|0.16|0.16|0.16|0.161|0.162|0.16|0.16|0.158|0.161|0.155|0.154|0.157|0.154|0.161|0.179|0.177|0.176|0.173|0.173|0.178|0.183|0.167|0.169|0.173|0.176|0.18|0.169|0.168|0.166|0.178|0.197|0.201|0.211|0.222||||0.224|0.223|0.225|0.229|0.227|0.229|0.232|0.237|0.241|0.241|0.243|0.243|0.246|0.246|0.246|0.249|0.246|0.249||0.246|0.249|0.248
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|13.84|13.87|14.12|13.99|13.55|13.22|12.97|13.12|13.57|13.54|13.42|13.52|13.25|13.25|13.03|12.86|12.99|12.87|13|12.75|12.4||||||12.18|11.97|11.71|11.71|11.85|12.36|12.63|12.55|12.56|12.94|12.94|12.87|12.79|13.1|13.37|13.34|13.37|13.24|13.19|13|12.81|13|12.82|13.25|13.5|14.07|14.33|14.41||14.48|14.21|14.09|13.97|14.25|13.98|14.31|14.37|14.76|14.85|15|14.99|15.45|15.41|15.44|15.71|15.74|16.29|16.23|17.1|17.06|17.16|17.25|16.99|16.98|16.89|16.97|17.17|17.21|17.4|17.5|17.58|17.32|17.37|16.99|16.85|16.98|16.84|16.82|16.4|16.63|16.38|16.6|16.44|16.36|16.8|16.73|16.86|16.96|17.11|17.23|17|17.22|16.99|17.01|16.94|17.04|16.94|17.22|17.01|||||||16.38|16.48|16.03|16.8|16.85|17.1|16.93|18.16|17.94|17.81|17.93|17.85|17.72|17.47|17.25|17.86|18.93|18.97|19.18|18.79|19.15|18.57|18.9|19.05|19.69|19.68|20.15|19.4|19.69|19.82|20.44|19.42|18.63|18.66|18.69|17.58|18.05|18.1|17.61|17.64|17.91|17.75|17.84|17.67|17.73|17.46|17.15|16.77|17.16|17.78|17.82|17.33|17.39|16.88|16.33|17|17.42|17.67|16.95|17.13|16.89|16.83|16.72|16.42|16.22|15.89|15.67|15.58|||15.82|15.79|16.11|16.1|16.11|16.31|16.09|15.94|15.96|16.08|16.18|16|16.04|16|15.89|15.89|15.99|15.88|15.58|15.55|15.56|15.63|15.36|15.34|15.63|15.73|15.92|15.92|16.12|16.24|16.24|16.06|16.05|16.21|16.19|16.35||||15.97|15.7|15.95|16.51|16.99|17.77|17.68|17.52|17.74|17.72|17.31|17.29|17.74|17.54|17.86|18.78|18.75|18.01||17.9|18.62|17.33
07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.86|6.87|6.96|6.97|6.9|6.82|6.86|6.82|6.77|6.76|6.67|6.61|6.53|6.55|6.53|6.6|6.53|6.6|6.6|6.59|6.52||||||6.55|6.46|6.43|6.41|6.38|6.39|6.39|6.38|6.37|6.44|6.44|6.43|6.43|6.48|6.56|6.57|6.64|6.64|6.65|6.61|6.62|6.51|6.48|6.53|6.51|6.54|6.5|6.44||6.46|6.41|6.44|6.44|6.46|6.42|6.44|6.47|6.55|6.6|6.54|6.51|6.56|6.6|6.77|6.81|6.72|6.77|6.74|6.85|6.89|6.9|6.82|6.78|6.85|6.76|6.68|6.64|6.68|6.61|6.6|6.62|6.58|6.53|6.45|6.51|6.52|6.49|6.52|6.47|6.45|6.44|6.4|6.34|6.41|6.43|6.45|6.44|6.48|6.5|6.49|6.51|6.48|6.49|6.5|6.48|6.52|6.5|6.52|6.44|||||||6.37|6.38|6.38|6.34|6.38|6.43|6.43|6.48|6.51|6.43|6.45|6.46|6.5|6.52|6.55|6.56|6.57|6.52|6.52|6.55|6.57|6.6|6.62|6.6|6.58|6.53|6.58|6.58|6.59|6.59|6.65|6.68|6.72|6.64|6.62|6.62|6.51|6.54|6.46|6.51|6.52|6.56|6.52|6.49|6.54|6.54|6.48|6.44|6.44|6.55|6.65|6.66|6.69|6.56|6.6|6.73|6.8|6.87|6.86|6.99|6.94|6.97|7.01|6.71|6.6|7.02|7.04|7|||7.07|7.07|7.07|7.13|7.09|7.05|6.99|6.94|6.94|7.01|7.03|7.05|6.98|6.96|6.93|6.94|6.93|6.86|6.82|6.86|6.81|6.78|6.75|6.76|6.82|6.84|6.9|6.93|6.92|6.93|6.96|6.96|6.96|6.95|6.97|7||||7.18|7.08|6.72|6.78|6.81|6.82|6.78|6.74|6.82|6.85|6.83|6.85|6.89|6.81|6.89|6.86|6.87|6.88||6.78|6.8|6.73
07215|100813|/equities/dashang|SHANGHAICOMP|20.43|20.62|20.52|19.94|19.66|19.21|18.93|19.2|19.3|19.53|19.43|19.55|19.34|19.68|19.08|19.27|19.26|19.15|19.16|19.23|18.71||||||18.28|18.12|18.25|17.65|17.68|18.02|18.21|18.23|18.11|18.45|18.85|18.73|18.71|19.17|19.48|19.52|19.66|19.34|19.3|18.99|18.91|19.26|19.15|19.56|19.45|20.01|20.25|20.19||20.3|19.83|19.8|19.76|20.18|19.94|20.47|20.61|20.65|20.67|20.81|20.8|21.07|21.14|20.96|21.54|21.63|22.42|22.4|22.43|22.6|22.54|23.32|23.62|23.62|23.35|23.34|23.63|23.66|23.62|23.72|23.61|23.56|23.56|23.3|23.3|23.2|23.12|23.38|22.97|22.99|22.77|22.88|22.6|22.63|23.14|22.83|22.9|23.16|23.16|23.13|23.2|23.46|23.46|23.42|23.41|23.38|23.57|23.92|23.64|||||||23.36|23.47|23.23|23.41|23.3|24.12|24.08|24.52|24.64|24.43|23.98|24.3|24.31|24.5|24.5|24.71|25.17|24.76|24.95|25.08|25.26|25.35|25.04|25.28|24.82|25.27|26.09|26.33|26.12|25.5|25.77|26.43|26.3|26.18|26.16|25.66|25.79|26.11|26|26.31|26.82|26.75|27.08|26.02|26.22|26.53|26.27|25.85|26.18|28.41|29.24|30.34|27.58|25.07|25.52|26.1|26.82|27.65|27.27|27.33|26.88|26.59|26.72|25.7|25.31|24.03|23.99|23.65|||23.75|25.1|25.2|25.93|25.6|25.36|25.32|25.12|24.88|24.92|24.68|24.51|24.43|24.7|25.45|25.18|25.88|24.86|24.57|24.42|24.51|23.65|23.59|23.57|23.84|23.31|23.39|23.58|23.37|23.36|23.39|22.56|22.69|22.58|22.53|22.43||||22.26|22.24|22.52|22.5|22.23|22.52|22.66|22.78|23.64|23.4|23.23|23.14|23.29|23.15|23.28|23.64|23.74|23.67||23.23|23.43|23.23
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|55.8472|55.2361|52.8402|51.743|53.0555|54.9166|54.4166|52.4861|53.5763|57.2916|57.7638|59.0902|59|61.3333|59.7638|60.4861|61.743|64.1597|63.4652|64.7291|63.7638||||||67.2569|67.3263|67.4583|65.9166|66.1805|67.0763|68.3888|68.8194|68.8194|69.6388|70.2083|70.9722|72.9652|68.8888|67.1249|64.4722|63.6805|63.875|62.2222|61.8055|64.8124|59.2569|53.868|54.4027|54.3402|57.2916|55.5555|53.4652||54.4097|55.7916|54.9861|56.2291|56.2152|54.5972|53.4722|53.7361|53.7638|54.6458|54.7013|56.3541|58.4166|57.2986|54.7638|57.493|58.1458|60.8611|60.4861|60.0694|59.0277|58.6111|59.5763|61.4652|61.2638|61.3194|58.743|60.3263|60.5347|61.6666|61.6666|61.7708|63.8888|65.9722|68.8888|65.5624|64.5763|65.1458|66.1319|66.4236|66.2499|66.7222|67.3611|64.8819|65.6249|63.9305|59.8055|59.7152|58.0138|58.1805|60.2986|60.9722|59.993|57.7916|59.8819|60.7638|59.6458|59.8611|57.875|56.8055|||||||57.2638|56.1666|57.2152|57.2152|56.9444|57.6319|55.2222|55.7638|54.5486|55.2916|57.5347|57.7916|56.0347|57.3611|55.2638|55.7222|56.9444|57.2083|58.4583|60.9027|61.118|59.9305|59.1597|57.7777|55.4444|55.4166|55.7013|54.8263|53.75|52.3263|53.125|52.0208|50.5138|48.8819|47.493|48.1597|50.1111|50.4722|50.3541|50.9722|51.7291|51.1944|52.1875|53.125|52.125|51.3888|50.0694|50.1875|50.5208|53.5138|53.4027|49.7569|48.8889|51.2152|50.6944|55.1111|52.6875|53.6666|52.6805|53.4236|50.6458|50.875|51.5347|52.0833|51.4444|52.8263|56.4027|52.5347|||52.7083|53.7361|53.2083|53.7638|51.7361|53.2708|51.5624|49.7685|48.6111|47.6851|47.8067|46.7939|45.8738|46.1747|46.8749|46.5798|45.4861|47.4421|46.9733|44.5023|43.9062|44.5196|44.3634|43.449|44.184|43.478|44.1608|42.824|39.9884|49.1319|50|48.7152|46.6597|48.0764|49.0972|48.2639||||45.6111|48.6736|51.8055|47.3402|45.9027|46.1944|46.7847|45.0972|45.6041|44.75|45.375|43.9583|44.4097|44.625|44.4791|44.4444|43.8194|44.2639||44.3611|43.368|42.6527
07217|100858|/equities/huayin-elec|SHANGHAICOMP|5.99|5.76|5.85|5.32|4.84|4.4|4|3.64|3.31|3.01|3.04|3.04|3.08|2.9|2.8|2.72|2.64|2.64|2.64|2.61|2.48||||||2.36|2.39|2.36|2.4|2.46|2.57|2.71|2.66|2.72|2.89|3.06|3.01|3.15|3.05|2.94|2.95|2.97|2.9|2.81|2.8|2.86|2.85|2.88|3.1|3.19|3.34|3.04|3.18||3.1|3.12|3.21|3.57|3.55|3.23|3.39|3.23|3.25|2.95|2.94|2.79|2.75|2.82|2.74|2.76|2.71|2.83|2.79|2.83|2.91|2.9|3.01|3.16|3.32|3.25|2.95|2.82|2.83|2.76|2.64|2.72|2.66|2.86|2.6|2.68|2.69|2.6|2.65|2.66|2.58|2.51|2.5|2.48|2.42|2.46|2.46|2.45|2.5|2.44|2.46|2.46|2.5|2.51|2.51|2.51|2.63|2.49|2.51|2.47|||||||2.39|2.4|2.39|2.41|2.42|2.47|2.46|2.49|2.49|2.46|2.49|2.47|2.49|2.52|2.56|2.66|2.58|2.5|2.5|2.5|2.51|2.52|2.51|2.54|2.53|2.49|2.57|2.65|2.61|2.62|2.77|2.64|2.64|2.62|2.64|2.58|2.55|2.6|2.54|2.58|2.59|2.62|2.62|2.56|2.61|2.49|2.45|2.43|2.45|2.5|2.53|2.55|2.58|2.47|2.49|2.58|2.66|2.64|2.61|2.73|2.63|2.39|2.42|2.34|2.31|2.28|2.23|2.22|||2.26|2.26|2.27|2.28|2.32|2.27|2.28|2.22|2.23|2.24|2.24|2.27|2.26|2.26|2.29|2.26|2.31|2.25|2.22|2.23|2.21|2.24|2.23|2.2|2.23|2.28|2.28|2.25|2.28|2.2|2.24|2.2|2.21|2.22|2.21|2.23||||2.21|2.17|2.17|2.21|2.24|2.34|2.42|2.42|2.46|2.46|2.62|2.38|2.37|2.29|2.28|2.33|2.31|2.24||2.2|2.22|2.16
07218|101148|/equities/datang-power|SHANGHAICOMP|2.58|2.54|2.64|2.57|2.59|2.51|2.45|2.35|2.42|2.38|2.39|2.36|2.36|2.32|2.31|2.31|2.32|2.35|2.35|2.28|2.24||||||2.25|2.23|2.2|2.23|2.24|2.24|2.27|2.27|2.23|2.26|2.32|2.36|2.46|2.42|2.45|2.45|2.49|2.41|2.4|2.41|2.4|2.32|2.35|2.42|2.38|2.42|2.31|2.36||2.39|2.39|2.39|2.47|2.39|2.35|2.37|2.26|2.34|2.34|2.29|2.26|2.25|2.25|2.25|2.29|2.27|2.3|2.32|2.34|2.36|2.36|2.37|2.37|2.38|2.4|2.31|2.3|2.3|2.26|2.24|2.23|2.24|2.27|2.23|2.27|2.33|2.31|2.3|2.27|2.25|2.23|2.25|2.22|2.22|2.28|2.28|2.26|2.27|2.29|2.3|2.31|2.35|2.36|2.36|2.34|2.34|2.35|2.36|2.31|||||||2.27|2.3|2.3|2.29|2.31|2.36|2.36|2.4|2.4|2.38|2.41|2.37|2.37|2.38|2.41|2.51|2.48|2.4|2.42|2.44|2.45|2.44|2.46|2.51|2.57|2.53|2.56|2.59|2.6|2.63|2.74|2.49|2.48|2.45|2.46|2.43|2.4|2.45|2.4|2.41|2.42|2.43|2.45|2.39|2.37|2.35|2.33|2.34|2.37|2.45|2.36|2.35|2.36|2.26|2.28|2.34|2.4|2.44|2.4|2.47|2.42|2.33|2.36|2.21|2.17|2.13|2.11|2.1|||2.12|2.12|2.14|2.14|2.16|2.11|2.13|2.11|2.1|2.11|2.12|2.14|2.14|2.13|2.12|2.13|2.13|2.12|2.08|2.08|2.08|2.09|2.09|2.07|2.09|2.09|2.09|2.11|2.12|2.1|2.12|2.13|2.14|2.15|2.13|2.14||||2.14|2.08|2.07|2.12|2.09|2.12|2.13|2.12|2.14|2.15|2.25|2.09|2.06|2.05|2.07|2.08|2.08|2.09||2.06|2.07|2.04
07219|100432|/equities/datang-telecom|SHANGHAICOMP|6.36|6.44|6.49|6.43|6.66|6.9|7.03|6.89|7.08|6.44|6.26|6.38|6.47|6.6|6.59|6.43|6.71|6.47|7|6.41|5.83||||||5.3|5.03|4.76|4.98|5.52|5.02|5.58|6.2|6.89|7.66|8.51|8.66|8.86|9.18|9.32|9.22|9.35|9.46|9.21|9.22|9.45|10.18|10.16|10.23|10.07|10.34|10.72|10.36||10.29|10.26|10.58|9.99|10.57|10.87|11.39|11.26|11.77|11.35|11.64|11.6|11.96|11.8|12.21|11.68|10.62|11.05|11.22|11.4|11.16|10.99|9.99|10|10|10.05|10.3|10.22|10.22|10.24|9.99|9.94|9.94|10.04|9.99|9.9|9.96|10.26|10.56|10.4|10.48|10.09|9.99|9.47|9.86|10.18|10.08|10.18|10.17|10.33|10.53|10.6|10.85|10.89|10.89|10.96|11.04|11.31|11.41|10.88|||||||10.59|10.66|10.37|10.57|10.79|11.22|11.31|11.5|11.47|11.35|11.24|11.54|11.35|11.22|11|11.54|12.25|12.37|12.76|12.6|12.78|13.03|12.46|12.28|12.23|12.16|12.71|13.02|12.81|12.7|12.68|13.08|13.1|12.59|12.42|12.62|12.88|13.23|13.32|13.86|13.9|13.62|14.03|13.38|13.28|13.57|12.84|13.03|12.86|13.82|14.53|14.61|15.32|15.27|16.97|18.86|17.16|17.14|16.8|17.49|17.69|17.71|17.86|16.66|16.93|15.95|16.04|16.06|||15.65|16.37|14.88|15|14.39|13.08|12.33|11.21|12.14|12.29|12.43|12.56|12.15|12.05|12.25|12.18|11.39|10.35|9.41|9.33|9.52|9.7|9.57|9.95|9.93|10.21|10.62|9.98|9.9|9.85|9.68|9.8|9.72|9.9|9.83|9.82||||8.93|8.66|8.82|9.14|8.87|9.06|9.29|9.28|9.24|9.09|9.14|9.17|9.26|9.13|9.4|9.92|9.45|9.3||9.03|9.18|8.89
07220|942602|/equities/dawning-information|SHANGHAICOMP|29.28|29.63|29.49|29.28|29.99|30.78|28.15|28.69|29.11|29.7|29.33|30.34|30.28|31.1|30.83|30.63|31.18|30.2|30.42|30.95|30.21||||||29.52|29.31|28.63|28.56|29.15|29.8|30.74|29.83|29.63|30.6|32.44|32.48|33.06|33.98|35.41|35.04|35.23|36.15|35.01|36.59|36.46|35.8|35.6|35.9|33.93|34.61|34.77|34.75||34.23|33.71|32.77|31.61|32.19|32.35|32.96|32.48|33|32.04|32.64|32.31|33.05|31.98|31.78|32.95|33.45|34.44|34.93|36.06|36.25|35.27|35.63|35.36|34.91|34.78|35.08|35.95|36.2|36.29|35.48|35.19|35.31|35.9|36.23|36.06|35.95|36.72|37.23|36.33|35.82|34.88|34.58|33.13|35.78|35.66|36.09|37.98|37.53|38.01|38.55|38.67|39.51|39.1|38.75|39.07|39.66|40.36|40.29|38.89|||||||37.72|38.39|38.07|38.56|38.45|39.86|39.56|40.37|40.41|39.87|39.49|40.22|39.43|39.23|38.95|39.61|41.58|41.87|42.87|43.44|44.5|45.01|45.19|45.45|44.62|45.2|45.35|45.92|45.08|44.48|44.19|45.85|45.75|44.34|43.71|44.53|44.4|46.32|46.5|47.96|47.46|45.75|46.62|44.38|43.53|44.3|42.43|42.45|41.95|44.61|46.07|46|45.99|44.96|44.23|47.13|51.32|52.87|50.49|51.04|46.4|45.1|43.44|41.25|42.34|38.49|38.4|38.01|||39.66|39.6|40.75|39.5|39.54|39|40.09|39.98|39.88|38.2|37.86|37.24|37.16|38.2|38|38.63|39|38.83|37.22|37.6|37.76|38.78|36.27|37.84|38.18|39.48|41.22|39.32|40.2|38.98|39.36|39.5|39.13|40.83|37.2214|37.1429||||34.5143|33.2143|33.0643|31.8357|31.7357|32.8572|33.85|34.4|34|32.8714|32.8072|32.4|32.4857|31.1929|32.1429|33.5572|34.1429|34.0714||33.4286|33.4286|31.1929
07221|100748|/equities/dazhong-trans|SHANGHAICOMP|3.75|3.75|3.74|3.72|3.66|3.63|3.59|3.66|3.66|3.66|3.68|3.66|3.62|3.65|3.69|3.65|3.62|3.61|3.63|3.57|3.51||||||3.47|3.45|3.43|3.41|3.45|3.48|3.47|3.45|3.41|3.45|3.48|3.47|3.48|3.56|3.63|3.65|3.66|3.64|3.67|3.68|3.63|3.64|3.59|3.63|3.56|3.6|3.6|3.6||3.53|3.51|3.49|3.49|3.5|3.49|3.52|3.51|3.57|3.56|3.57|3.56|3.57|3.55|3.55|3.56|3.57|3.63|3.63|3.68|3.72|3.7|3.71|3.68|3.69|3.66|3.66|3.69|3.72|3.7|3.7|3.68|3.7|3.7|3.6|3.63|3.63|3.62|3.67|3.66|3.6|3.58|3.57|3.54|3.52|3.58|3.6|3.59|3.62|3.64|3.68|3.7|3.73|3.7|3.73|3.75|3.74|3.73|3.73|3.67|||||||3.63|3.65|3.64|3.66|3.7|3.75|3.76|3.82|3.83|3.8|3.81|3.82|3.83|3.83|3.83|3.92|3.95|3.88|3.91|3.89|3.9|3.9|3.86|3.86|3.86|3.82|3.88|3.92|3.94|3.89|3.91|3.96|3.98|3.94|3.92|3.88|3.87|3.95|3.9|3.98|4.08|4.07|4.07|3.99|3.97|3.97|3.92|3.9|3.93|4.07|4.11|4.09|4.12|3.96|3.99|4.13|4.26|4.29|4.22|4.25|4.22|4.16|4.23|3.98|3.89|3.79|3.76|3.76|||3.86|3.83|3.83|3.84|3.75|3.75|3.77|3.72|3.72|3.72|3.74|3.79|3.81|3.87|3.85|3.87|3.89|3.89|3.85|3.84|3.81|3.9|3.72|3.66|3.76|3.72|3.69|3.68|3.62|3.57|3.57|3.58|3.63|3.61|3.56|3.59||||3.6|3.58|3.56|3.61|3.6|3.66|3.67|3.66|3.69|3.68|3.71|3.75|3.76|3.75|3.79|3.76|3.79|3.67||3.65|3.59|3.55
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.306|0.31|0.308|0.31|0.309|0.307|0.306|0.308|0.306|0.307|0.308|0.311|0.306|0.306|0.306|0.307|0.304|0.305|0.309|0.303|0.3||||||0.3|0.298|0.293|0.292|0.293|0.295|0.296|0.298|0.297|0.299|0.3|0.299|0.299|0.304|0.308|0.309|0.306|0.305|0.304|0.303|0.304|0.305|0.303|0.303|0.301|0.302|0.304|0.304||0.3|0.299|0.297|0.294|0.297|0.295|0.297|0.295|0.299|0.296|0.301|0.299|0.3|0.3|0.302|0.303|0.304|0.306|0.307|0.306|0.308|0.307|0.306|0.311|0.319|0.319|0.318|0.32|0.321|0.322|0.323|0.321|0.32|0.322|0.321|0.324|0.32|0.318|0.323|0.317|0.315|0.312|0.314|0.315|0.314|0.322|0.322|0.327|0.326|0.329|0.333|0.331|0.334|0.334|0.335|0.334|0.333|0.336|0.337|0.334|||||||0.331|0.333|0.334|0.337|0.34|0.337|0.337|0.34|0.343|0.338|0.338|0.339|0.34|0.34|0.338|0.346|0.349|0.343|0.341|0.34|0.341|0.34|0.341|0.34|0.338|0.336|0.342|0.346|0.344|0.341|0.342|0.338|0.339|0.333|0.33|0.33|0.332|0.338|0.338|0.34|0.355|0.355|0.356|0.351|0.349|0.349|0.342|0.34|0.343|0.357|0.359|0.356|0.357|0.351|0.348|0.361|0.371|0.377|0.365|0.374|0.364|0.362|0.36|0.33|0.324|0.313|0.312|0.31|||0.311|0.314|0.312|0.315|0.309|0.308|0.309|0.307|0.307|0.304|0.302|0.302|0.302|0.303|0.305|0.303|0.304|0.307|0.301|0.308|0.312|0.313|0.304|0.298|0.307|0.3|0.309|0.307|0.291|0.289|0.288|0.299|0.329|0.337|0.333|0.348||||0.355|0.353|0.355|0.356|0.357|0.361|0.358|0.36|0.364|0.363|0.362|0.363|0.367|0.361|0.366|0.369|0.371|0.367||0.362|0.365|0.364
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|19.45|18.93|19.5|18.87|19.26|18.93|18.96|19.37|19.95|20.11|20.25|20.67|20.55|19.77|18.9|19.32|19.81|19.81|19.6|19.22|17.47||||||16.91|16.68|16.32|16.1|15.75|16.43|16.58|16.59|16.91|17.42|17.59|16.9|16.67|17.8|17.79|17.67|17.59|17.58|18.09|17.52|16.78|17.03|17.46|17.32|17.34|18.23|18.95|19.19||19.07|19.1|18.58|18.54|18.6|17.8|18.19|18.41|18.61|18.88|18.95|18.95|19.15|18.55|18.48|18.91|18.97|19.68|19.48|19.78|19.9|19.9|19.94|19.89|20.53|20.83|20.8|22.37|22.32|22.33|22.52|22.9|23.34|23.52|22.65|23.39|23.33|24.02|22.83|22.17|22.49|21.69|21.62|21.49|21.58|22.25|22.27|22|21.29|22.06|22.44|22.67|22.92|22.58|22.55|22.37|22.57|22.44|21.21|21.48|||||||20.24|20.29|20.29|20.79|20.78|21.49|21.01|21.99|21.97|21.84|21.97|21.72|21.95|21.47|20.86|21.54|21.92|21.8|22.91|23.6|23.03|23.3|22.34|21.4|20.21|20.45|18.59|18.33|18.19|18|17.86|18.06|17.85|17.58|17.49|17.38|18.09|18.61|18.39|18.77|19.08|19.35|18.96|18.81|18.96|19.02|18.78|18.31|18|18.78|18.93|19.26|19.09|18.04|17.78|18.58|18.95|19.31|19.04|19.25|18.05|17.78|17.86|17.48|17.26|17.3|16.85|16.75|||16.92|16.8|16.9|16.86|16.91|16.99|16.87|16.67|16.89|16.66|16.94|17.1|16.62|17.14|17.6|17.74|17.71|18.2|17.99|17.58|17.74|17.28|17.24|17|18.5|18.875|19.1167|19.2167|18.7|18.65|18.6667|18.8917|19.0333|18.4167|17.7917|18.125||||17.9583|17.2583|16.7417|17.2667|17.25|17.3917|17.5|17.6667|18.1333|17.4333|17.0833|17.075|17.325|17.2333|17.4333|17.9|18.0417|18.1667||17.4083|17.7833|17.7083
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|12.46|13.01|13.51|13.43|12.21|11.1|10.51|10.84|12.04|12.53|12.5|12.1|11|12.08|11.69|10.63|9.66|10.01|9.1|8.27|7.52||||||7.16|7.02|7|7.02|6.97|7.29|7.44|7.42|7.95|8.6|9.56|10.62|10.41|10.81|11.04|11.22|11.39|11.1|10.93|10.73|10.7|11.26|11.21|12.25|12.8|14.22|14.41|14.66||14.88|14.92|15.04|14.8|14.6|14.49|14.65|14.63|14.82|14.81|14.89|14.91|14.91|15.41|14.9|14.79|14.42|14.82|15.02|15|15.04|15.09|15.12|15.12|15.19|15.7|15.56|15.7|15.53|15.47|15.43|15.48|15.61|15.7|15.44|15.57|15.73|15.9|15.87|16.12|16.07|14.89|14.82|14.68|14.63|15.04|14.86|15.1|15.11|15.4|15.38||17.08|16.97|17.37|17.47|17.39|17.37|17.5|16.84|||||||16.45|15.79|16.17|17.97|18.59|19.19|19.48|19.35|19.58|19.01|19.05|19.23|18.52|18.42|18.56|18.58|19|18.76|19.4|18.76|19.2|19.51|19.64|19.3|19.28|19.02|20|20.45|20.86|21.33|20.18|21.22|20.62|20.37|20.72|20.05|19.4|20.92|21.3|20.94|19.04|19.22|18.76|18.24|18.66|18.85|18.85|19.98|19.14|17.4|17.69|17.79|17.78|17.31|17.35|18.08|18.92|18.92|18.7|18.75|18.09|18.02|17.91|17.39|17.07|16.95|17|16.85|||16.93|16.89|16.95|16.85|16.73|16.8|17.08|16.85|17.04|17.11|17.34|17.6|17.65|17.31|17.69|17.2|17.42|17.29|16.95|17.02|16.95|17.13|16.94|18.1|17.71|18.17|17.84|17.61|17.1|17.2|17.38|17.47|17.87|17.46|17.57|17.96||||17.49|17.05|17.19|17.78|18.33|18.73|19.35|19.53|20.25|21.97|20.55|20.8|18.91|||||||||
07225|100666|/equities/deluxe-family|SHANGHAICOMP|3.88|3.81|3.74|3.74|3.74|3.67|3.65|3.68|3.88|3.76|3.79|3.77|3.61|3.71|3.64|3.76|3.65|3.66|3.65|3.66|3.57||||||3.41|3.43|3.4|3.34|3.32|3.38|3.48|3.51|3.43|3.42|3.54||3.72|3.62|3.74|3.75|3.86|3.81|3.7|3.36|3.3|3.35|3.32|3.41|3.39|3.56|3.63|3.69||3.64|3.63|3.55|3.51|3.58|3.57|3.68|3.65|3.79|3.79|3.71|3.67|3.75|3.76|3.74|3.97|4.04|3.97|4.08|3.98|3.91|3.99|3.94|4|3.98|4|4.09|3.96|3.88|3.82|3.82|3.81|3.82|3.85|3.74|3.71|3.75|3.71|3.77|3.71|3.74|3.71|3.71|3.59|3.55|3.56|3.59|3.65|3.67|3.68|3.69|3.69|3.75|3.77|3.75|3.73|3.73|3.8|3.85|3.74|||||||3.63|3.63|3.65|3.66|3.68|3.79|3.81|3.86|3.88|3.77|3.83|3.87|3.91|3.92|3.96|4.05|4.08|4.01|4.06|4.05|4.12|4.17|4.14|4.21|4.11|4.04|4.16|4.24|4.31|4.3|4.36|4.51|4.51|4.46|4.51|4.59|4.44|4.24|4.2|4.34|4.25|4.28|4.37|4.24|4.23|4.31|4.14|4.06|4.1|4.31|4.39|4.42|4.47|4.23|4.37|4.51|4.84|4.94|4.79|4.75|4.71|4.67|4.77|4.61|4.64|4.67|4.41|4.39|||4.5|4.28|4.04|4.16|4.06|4.12|4.1|3.73|3.71|3.81|3.9|3.78|3.8|3.97|3.81|3.8|3.91|3.95|3.9|3.96|3.94|3.58|3.46|3.52|3.77|3.74|3.86|3.88|3.95|3.79|3.62|3.29|3.31|3.35|3.36|3.31||||3.23|3.16|3.16|3.16|3.14|3.2|3.19|3.08|3.1|3.08|3.1|3.07|3.11|3.06|3.07|3.14|3.13|3.14||3.08|3.1|3.03
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|13.01|13.15|12.94|12.82|13.05|13.13|13.02|13.11|13.11|13.51|13.5|13.85|13.7|14.19|14.26|15.67|15.72|16.29|14.81|14.21|14.64||||||15.07|14.66|14.97|14.24|14.18|14.66|15.15|14.76|14.82|14.98|15.03|15.26|15.59|15.22|15.19|14.56|13.48|13.72|13.88|12.62|12.17|12.48|12.34|12.86|12.99|13.04|13.45|13.14||12.69|12.18|12.23|12.49|11.77|11.75|12.19|12.25|12.55|12.55|12.83|12.65|12.88|12.94|13.23|13.51|13.52|13.47|13.72|13.76|13.82|13.73|13.7|13.5|13.65|13.49|13.41|13.6|13.74|13.49|13.44|13.37|13.6|13.78|13.75|13.98|13.78|14.08|14.4|14.37|14.49|14.51|14.07|13.71|14.25|14.93|16.59|16.09|16.04|16.43|16.4|16.63|16.7|16.36|16.51|16.52|16.45|16.65|15.93|15.89|||||||14.92|14.89|14.99|15.07|14.99|15.39|15.44|15.81|16.01|15.79|15.8|16.02|16.23|15.85|15.86|15.63|16.55|16.62|17.58|17.6|18.04|17.6|17.76|17.85|16.76|16.51|16.83|16.83|16.74|16.44|15.95|16.67|16.57|15.06|13.94|12.67|12.75|13|12.85|13.24|12.94|12.81|13.04|12.85|12.81|12.86|12.73|12.3|12.4|13.22|13.47|13.33|13.35|13.08|13.43|14.21|14.41|14.82|14.71|14.8|14.03|13.98|13.95|13.66|13.66|13.54|13.53|13.54|||14.04|14.56|14.38|14.35|14.34|14.6|14.94|14.63|15.02|14.8|14.58|14.49|14.44|13.93|13.7|13.65|14.26|14.05|13.5|13.38|13.52|13.01|13|11.82|11.95|11.87|11.99|11.01|11.12|10.9|10.79|10.04|10.03|10.01|10.04|9.86||||9.8|9.58|9.57|9.65|9.77|9.96|9.99|9.9|10.02|10.03|10.02|10|10.15|10.01|10.18|10.49|10.35|10.48||10.31|10.23|10.2
07227|100926|/equities/lansheng|SHANGHAICOMP|8.37|8.35|8.32|8.43|8.4|8.29|8.21|8.27|8.48|8.56|8.26|8.23|8.24|8.35|8.27|8.4|8.42|8.36|8.44|8.22|7.98||||||7.88|7.7|7.68|7.68|7.71|7.96|8.04|7.84|7.75|7.91|7.92|7.98|7.98|8.15|8.12|8.14|8.12|7.9|7.93|7.8|7.69|7.8|7.78|8.09|7.99|8.34|8.48|8.54||8.48|8.4|8.35|8.33|8.52|8.69|8.97|9.13|9.48|9.47|9.49|9.45|9.37|9.34|9.38|9.7|9.72|9.87|9.75|9.74|9.82|9.69|9.74|9.71|9.78|9.89|9.98|10.01|10.05|10.04|10.02|10|9.97|9.96|9.89|9.94|9.9|10.02|10.03|9.98|10.07|9.99|10.07|9.84|9.88|10.26|10.38|10.49|10.46|10.37|10.13|10.19|10.24|10.21|10.2|10.2|10.3|10.43|10.48|10.27|||||||9.98|9.99|9.94|9.93|10.17|10.44|10.46|10.6|10.43|10.37|10.46|10.48|10.45|10.36|10.36|10.58|10.58|10.5|10.48|10.45|10.54|10.46|10.43|10.52|10.44|10.37|10.53|10.65|10.71|10.72|10.83|10.9|10.9|10.81|10.85|10.52|10.89|11.25||11.51|11.57|11.74|11.7|11.52|11.46|11.52|11.37|11|11.49|12.02|12.03|11.89|11.83|11.38|11.38|11.63|11.77|11.87|11.71|11.45|11.22|11.07|11.25|10.79|10.6|10.47|10.46|10.27|||10.31|10.28|10.34|10.28|10.27|10.25|10.16|10.15|10.23|10.32|10.47|10.49|10.42|10.64|10.52|10.55|10.67|10.74|10.66|10.46|10.35|10.42|10.46|10.1|10.28|10.18|10.41|10.08|10.15|9.99|9.88|9.82|9.9|9.97|9.65|9.72||||9.76|9.75|9.73|9.92|9.94|10.07|10.15|10.19|10.17|9.98|9.91|9.95|10.08|10.07|10.08|10.32|10.26|10.38||10.24|10.3|10.21
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.04|12.67|12.9|12.8|12.85|12|11.77|11.8|12.73|12.12|11.91|12.37|12.38|12.12|11.85|12.1|12.62|12.96|12.57|12.59|12.06||||||11.94|12.15|11.46|11.88|13.2|13.39|13.17|13.25|12.48|12.1|12.9|12.35|12.74|11.58|11.34|11.15|11.06|11.46|11.05|11.57|11.35|10.32|10.3|10.83|10.7|10.65|10.74|10.78||9.97|9.94|9.97|10.44|10.56|10.44|10.53|10.2|10.37|10.03|10.01|9.95|9.98|10.01|9.9|10.19|10.25|10.69|10.57|10.58|10.66|10.88|10.91|10.62|10.89|10.86|10.92|10.64|10.55|10.32|10.37|10.43|10.31|10.39|10.24|10.36|10.53|10.61|10.88|10.48|10.66|10.32|10.65|10.49|10.6|11.25|10.98|10.81|10.9|10.75|10.96|10.98|11.32|11.16|11.43|11.45|11.74|11.65|11.64|11.18|||||||10.16|10.93|10.62|10.64|10.8|10.98|10.92|11.02|11.1|11.05|11.11|10.35|10.35|9.94|9.89|10.12|10.42|10.34|10.31|10.23|10.25|10.3|10.01|10.11|9.84|9.68|9.78|9.94|10.17|10.18|10.34|10.43|10.26|10.06|10.15|9.87|10.07|10.25|10.22|10.25|10.3|10.41|10.65|10.36|9.92|9.76|9.57|9.67|9.64|10.01|9.98|10.07|10.08|9.53|9.65|9.99|10.17|10.29|9.99|10.23|9.87|9.62|9.68|9.29|9.14|8.92|8.85|8.8|||8.97|9.03|9.11|9.16|9.09|9.14|9.2|9.12|9.27|9.01|8.97|9.11|9.04|9.31|9.15|9.06|9.2|9.02|8.76|8.83|8.88|9.05|8.85|9|9.21|9.23|9.25|9.36|9.15|9.2|9.3|9.34|9.34|9.37|9.22|9.2||||8.61|8.22|8.11|8.41|8.74|8.9|8.97|8.83|9.07|8.92|9.09|8.81|8.63|8.51|8.54|8.7|8.64|8.67||8.48|8.54|8.31
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|6.31|6.42|6.52|6.27|6.36|6.34|6.25|6.44|7.16|7.23|6.83|7.02|6.83|7.09|6.97|7.06|7.09|7.17|7.22|7.39|7.06||||||6.42|6.5|6.19|6.28|6.89|6.7|6.92|6.65|6.57|7|6.99|6.88|7.15|7.56|7.51|7.45|7.38|7.61|7.81|7.75|7.68|8.03|7.95|8.2|8.43|8.48|8.88|9.22||9.44|9.16|9.16|9.44|9.15|9.38|10.42|10.19|9.79|8.9|8.09|7.35|6.97|6.34|5.76|5.72|5.88|6.12|6.07|6.35|6.34|6.3|6.48|6.45|6.57|6.51|7|6.76|6.97|6.95|6.45|6.49|6.54|6.25|6.36|6.32|6.41|6.6|6.95|7.08|7.17|6.52|6.44|6.7|6.22|5.77|5.54|5.33|5.44|5.28|5.24|5.28|5.36|5.13|5.17|5.11|5.18|5.36|5.12|4.96|||||||4.87|4.86|4.86|4.84|4.82|4.81|4.8|4.94|5.05|5.07|4.98|4.86|4.92|4.81|4.84|4.73|4.76|4.62|4.68|4.68|4.74|4.71|4.61|4.53|4.51|4.46|4.63|4.67|4.74|4.6|4.73|4.82|4.76|4.75|4.94|4.89|5|4.63|4.6|4.51|4.43|4.4|4.46|4.31|4.33|4.42|4.39|4.45|4.3|4.28|4.35|4.3|4.29|4.16|4.25|4.37|4.5|4.57|4.46|4.46|4.43|4.32|4.33|4.2|4.1|4.05|4.03|4.02|||4.04|4.06|4.09|4.12|4.09|4.17|4.08|4.03|4.09|4.13|4.11|4.13|4.16|4.31|4.3|4.24|4.06|4.09|4.02|4.04|4.03|4.08|3.94|3.94|3.99|4.01|3.99|4|4.02|4|4.05|4.15|4.04|3.97|3.95|4||||3.98|3.88|3.85|3.96|4|4.07|4.05|4.03|4.07|4.04|4.05|4.06|4.14|4.05|4.11|4.3|4.11|4.09||4.01|4.07|4.06
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|12.09|12.13|11.93|11.8|11.75|11.68|11.47|11.65|12.47|12.92|12.41|12.3|12.09|12.15|11.91|11.9|12.12|12.35|12.27|12.51|12.12||||||11.38|11.32|11.04|11.17|12.07|11.96|12.4|12.03|12.08|12.35|12.47|12.61|13.43|14.11|13.52|13.78|13.98|13.31|13.21|13.17|13.61|14.41|14.53|15.4|15.81|16.8|16.71|18||17.72|18.36|16.69|15.17|13.79|13.71|14.16|14.25|15.14|14.58|13.25|12.83|13.1|12.48|11.75|12.11|12.02|12.72|13.13|14.11|12.83|12.9|12.92|12.48|12.74|12.76|12.66|12.6|12.48|12.42|11.95|12.06|11.97|11.96|11.66|11.84|11.76|12.1|12.7|12.81|12.99|12.59|12.23|12.35|11.88|12.47|12.31|12.29|12.3|11.97|12.17|11.87|12.27|11.95|11.9|11.55|11.76|11.87|11.64|11.36|||||||11.12|11.6|10.92|11.05|11.07|11.24|11.12|11.47|11.45|11.16|11.16|11.28|10.78|10.81|10.76|11.07|11.22|11.13|11.16|11.18|11.46|11.49|11.37|11.4|11.29|11.1|11.07|11.28|11.55|11.39|11.33|11.54|11.53|11.39|11.65|12.02|12.45|12.14|11.95|11.4|11.22|11.14|11.41|11.12|11.1|11.4|10.96|10.87|10.73|11.06|11.3|10.96|10.88|10.63|10.66|11.05|11.19|11.39|11.05|11.15|10.99|10.92|10.97|10.66|10.49|10.36|10.32|10.26|||10.28|10.32|10.5|10.47|10.54|10.64|10.49|10.42|10.68|10.56|10.61|10.45|10.76||||||10.33|10.11|10.25|10.45|10.12|10.15|10.1|10.24|10.32|10.53|10.56|10.53|10.84|11.41|11.14|10.13|10.07|10.19||||10.1|9.94|9.94|10.26|10.46|10.7|10.82|10.67|10.72|10.67|10.71|10.65|10.86|10.61|10.89|11.47|10.89|10.87||10.59|10.78|10.59
07231|955758|/equities/dongxing-securities|SHANGHAICOMP|11.05|11.13|11.16|11.07|11.4|11.59|11.5|11.47|11.98|12.26|11.75|12.1|11.34|11.56|11.47|11.86|11.68|11.36|11.69|11.66|10.6||||||10.41|10.43|10.21|10.26|10.59|11.11|11.18|11.11|11.18|11.34|11.28|11.26|11.4|11.61|12.29|12.22|12.31|12.26|12.26|12.26|12.52|13.36|12.87|13.24|13.49|13.25|13.35|13.39||13.32|12.81|12.55|12.53|12.59|12.25|12.41|12.23|12.64|12.67|12.66|12.29|12.35|12.27|12.23|12.4|12.46|13.02|13|13.26|13.5|13.49|13.5|13.22|13.24|12.91|12.92|13.12|13.22|13.02|13|12.88|12.77|12.79|12.57|12.72|12.72|12.98|13.1|12.64|12.71|12.52|12.54|12.15|12.2|12.66|12.65|12.56|12.52|12.96|13.25|13.13|13.13|13.08|13.28|13.26|13.42|13.34|13.51|13.09|||||||12.83|13.09|13.08|13.33|12.57|12.72|12.83|12.78|12.84|12.27|12.32|12.43|12.47|12.4|12.36|12.81|13.1|12.88|13.26|13.35|13.49|13.45|13.35|13.51|13.13|13.07|13.41|13.46|13.58|13.43|13.62|13.84|13.88|13.37|13.17|13.14|13.17|13.6|13.61|14.25|13.95|14.15|14.03|13.75|13.53|13.28|12.9|12.88|12.89|13.71|13.7|13.51|13.8|13.03|13.7|14.25|14.55|14.73|14.7|14.78|14.4|13.43|13.95|12.68|11.89|11.15|10.9|10.66|||11.04|11.08|10.97|10.82|10.53|10.46|10.49|10.38|10.48|10.49|10.52|10.66|10.6|10.66|10.64|10.64|10.81|10.85|10.48|10.45|10.28|10.38|10.25|10.28|10.47|10.61|10.78|10.75|10.73|10.75|10.9|10.82|10.83|10.95|10.75|10.83||||10.72|10.49|10.43|10.38|10.45|10.67|10.76|10.74|10.97|10.95|10.98|10.96|11.16|11|10.93|11.15|11.07|11.12||10.9|11.04|10.85
07232|100907|/equities/dr.-peng|SHANGHAICOMP|5.8|5.87|5.91|5.8|5.85|5.93|5.9|6.07|6.09|6.15|6.02|6.1|6.07|6.09|5.98|5.99|6.04|6.02|6.16|6.17|5.93||||||5.88|5.75|5.64|5.64|5.78|5.99|6.18|6.09|6.4|6.84|6.95|6.75|6.67|6.9|7.23|7.36|7.23|7.4|7.41|7.52|7.12|7.22|7.25|6.97|6.66|6.91|7.13|6.65||6.72|6.86|7.01|6.51|6.74|6.76|6.98|6.97|7.16|7.1|7.19|7.09|7.06|7.06|7.15|7.31|7.39|7.7|7.66|7.85|7.75|7.92|7.83|7.83|7.94|7.91|8.08|8.05|8.13|7.95|8.05|8.16|8.1|7.87|7.82|7.85|7.67|7.9|7.98|7.85|7.96|7.45|7.58|7.44|6.76|7.02|7.06|7.06|7.05|7.19|7.86|7.88|8.11|8.07|8|8.08|8.27|8.18|8.23|7.95|||||||7.73|7.7|7.64|7.79|7.86|8.08|7.98|8.13|8.19|8.16|8.15|8.34|8.12|8.22|8.07|8.43|8.95|9.04|9.55|9.77|9.84|9.77|9.55|9.08|8.86|9.06|9.3|9.52|9.23|9.09|9.2|9.57|9.21|9.08|9.08|9|9.21|9.34|8.86|9.14|9.21|9.3|9.57|9.18|9.01|9.19|9.04|8.48|8.36|8.95|9.48|9.37|9.71|9.35|9.37|10.41|10.45|10.24|9.9|10.19|10.21|9.96|9.74|9.52|8.92|8.83|8.98|8.96|||8.81|9|8.76|8.49|8.7|7.91|8.04|7.94|7.55|7.55|7.6|7.74|7.88|7.9|7.89|7.93|7.76|7.47|6.79|6.55|6.45|6.69|6.55|7.27|7.13|7.29|6.9|6.79|7.15|7.28|7.28|7.42|7.46|7.4|7.06|7.27||||7.11|6.69|7.04|6.97|7.24|7.13|7.59|7.22|6.56|6.32|6.46|6.5|6.39|5.81|6.09|6.43|6.31|6.22||6.11|6.23|5.87
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.04|7.13|7.2|7.12|7.2|7.31|7.11|7.33|7.66|7.91|7.7|7.76|7.72|7.81|7.59|7.6|7.7|7.64|7.97|7.68|7.29||||||6.91|6.96|6.77|6.86|7.06|7.24|7.46|7.35|7.58|7.56|7.86|7.77|8|8.3|8.59|8.4|8.33|8.24|8.11|8.13|8.06|8.26|8.57|8.72|8.8|9.15|9.38|9.31||9.08|9|9.3|9.07|9.6|9.37|9.73|9.81|9.89|10.09|10.11|10.2|10.39|10.57|10.56|10.6|10.48|11.01|10.9|10.6|10.52|10.62|10.88|10.93|11.27|11.26|12.51|12.84|12.47|11.89|11.83|11.65|12|12.47|12.45|12.22|12.2|12.73|12.33|12.53|12.47|11.79|11.69|11.21|11.15|11.54|12.03|11.75|11.75|11.6|12.08|12.25|11.99|11.64|11.35|11.04|11.36|11.43|11.44|11.17|||||||10.43|10.11|9.46|9.43|9.55|9.84|10|10.32|10.34|10.24|10.32|10.45|10.22|10.26|10.05|10.59|11.33|11.42|11.39|11.46|11.76|11.63|11.58|11.08|10.76|10.85|11.25|11.24|11.23|10.92|10.83|11.23|11.09|11.02|10.84|10.6|10.93|11.12|11.31|11.82|11.96|11.78|11.7|10.64|10.72|10.8|10.62|10.41|10.9|11.43|11.78|11.9|11.75|11.61|11.45|12.04|11.99|12.31|11.89|11.88|11.33|10.43|10.32|9.9|10.13|10.09|10.67|10.86|||10.43|10.32|10.05|10.29|10.45|10.49|10.62|10.84|10.85|11.18|11.44|10.52|10.68|10.44|10.36|10.56|10.39|10.13|9.21|9.38|8.98|8.83|8.47|8.34|8.21|8.37|8.61|8.51|8.36|8.42|8.63|8.4|8.36|8.29|8.17|7.82||||7.72|7.65|7.35|7.64|8.06|8.35|8.4|8.04|8.22|7.88|7.88|7.97|8.04|7.83|7.7|7.93|7.43|7.4||7.16|7.05|6.97
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|5.12|5.18|5.19|5.13|5.13|5.16|5.09|5.15|5.25|5.33|5.22|5.19|5.14|5.19|5.12|5.09|5.11|5.1|5.16|5.14|4.97||||||4.88|4.84|4.81|4.76|4.81|4.96|5.06|5.12|5.06|5.1|5.04|4.95|4.93|5.1|5.19|5.19|5.12|5.1|5.09|5.15|4.91|4.98|4.92|5.12|5.1|5.35|5.46|5.55||5.52|5.48|5.48|5.42|5.45|5.37|5.53|5.57|5.69|5.7|5.68|5.63|5.74|5.72|5.8|5.98|6.01|6.13|6.11|6.16|6.12|6.19|6.37|6.3|5.97|5.89|5.9|5.98|5.99|6.03|5.98|5.93|5.95|5.93|5.81|5.87|5.87|5.87|5.97|5.86|5.88|5.81|5.82|5.67|5.6|5.75|5.76|5.8|5.75|5.78|5.88|5.85|5.95|5.93|5.95|5.88|5.89|5.99|6.06|5.92|||||||5.78|5.83|5.74|5.92|5.97|6.15|6.21|6.3|6.36|6.27|6.25|6.36|6.42|6.45|6.41|6.82|6.89|6.7|6.69|6.61|6.71|6.78|6.81|6.76|6.81|6.77|6.81|6.82|6.59|6.63|6.43|6.56|6.54|6.4|6.39|6.33|6.31|6.53|6.45|6.57|6.64|6.66|6.75|6.63|6.45|6.48|6.36|6.3|6.43|6.74|6.82|6.89|6.59|6.28|6.34|6.55|6.75|6.81|6.54|6.74|6.65|6.57|6.5|6.29|6.15|6|5.95|5.9|||6.1|6.25|6.23|6.21|6.23|6.42|6.25|6.18|6.16|6.04|6.24|6.31|6.14|5.95|6.04|5.8|5.81|5.8|5.65|5.59|5.6|5.59|5.47|5.57|5.74|5.7|5.78|5.76|5.85|5.85|5.8|5.78|5.83|5.81|5.77|5.84||||5.67|5.46|5.43|5.71|5.8|5.95|5.98|5.89|5.9|5.79|5.79|5.76|5.81|5.7|5.8|5.99|5.92|5.84||5.68|5.78|5.58
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|8.99|9.11|9.53|9.25|9.12|8.29|8.24|8.29|8.5|8.52|8.51|8.64|8.62|8.58|8.38|8.16|8.24|8.28|8.3|8.3|7.96||||||7.79|7.81|7.78|7.74|7.72|7.91|8.05|8.04|7.95|8.12|8.16|8.06|8.12|8.16|8.28|8.35|8.43|8.39|8.36|8.12|8.1|8.25|8.24|8.38|8.4|8.69|8.42|8.56||8.63|8.54|8.53|8.36|8.51|8.46|8.73|8.77|9|8.97|9.08|9.12|9.09|9.16|8.97|9.19|9.43|9.62|9.65|9.79|9.72|9.76|9.76|9.61|9.56|9.54|9.66|9.78|9.88|9.81|9.85|9.88|9.82|9.79|9.71|9.68|9.84|9.84|9.89|9.79|9.86|9.63|9.73|9.69|9.31|9.48|9.54|9.5|9.6|9.64|9.7|9.75|9.95|9.92|9.95|9.88|10.01|10|10.06|9.79|||||||9.58|9.79|9.65|9.84|9.84|10.11|9.98|10.05|10.01|9.88|9.97|10.04|10.11|9.99|9.9|10.19|10.46|10.3|10.58|10.83|11.08|10.79|10.84|10.88|11.11|11.54|10.49|10.67|10.6|10.4|10.67|11.08|11.21|11.11|11.04|11.19|10.73|10.67|10.67|11.05|10.93|10.73|10.52|10.24|10.09|10.23|10.05|10.06|10.31|11.09|11.42|11.02|11.41|11.6|10.6|10.11|10.35|10.5|10.22|10.31|10.16|10.01|10|9.62|9.54|9.38|9.5|9.47|||9.41|9.43|9.47|9.54|9.72|9.86|9.72|9.36|9.38|9.47|9.62|9.55|9.58|9.68|9.95|9.42|9.46|9.4|9.18|9.22|9.31|9.39|9.28|9.28|9.41|9.53|9.64|9.56|9.71|9.46|9.63|9.6|9.69|9.74|9.7|9.8||||9.67|9.3|9.26|9.36|9.35|9.68|9.74|9.6|9.78|9.71|9.95|9.64|9.6|9.44|9.39|9.62|9.74|9.75||9.26|9.31|9.19
07236|100883|/equities/eastern-comms|SHANGHAICOMP|12.33|12.54|12.69|12.22|12.64|12.49|12.41|12.69|12.53|13.12|13.29|14|13.16|14.25|14.54|13.22|12.02|12.12|11.52|11.68|11.42||||||11.15|11.09|10.95|10.94|11.12|11.22|11.58|11.8|11.25|11.2|11.58|11.61|11.72|12.24|12.49|12.58|12.72|12.8|12.7|13.2|13.32|12.69|12.48|12.06|10.96|11.22|11.67|11.86||11.85|11.92|11.96|10.87|11.2|11.24|11.77|11.81|12.12|12.08|12.13|12.07|12.39|12.43|12.37|12.52|12.42|12.7|12.87|13.21|13.18|13.32|13.13|13.14|12.88|13.09|13.26|13.09|12.79|12.87|12.96|12.66|12.62|12.74|12.96|13.16|13.4|13.35|13.95|13.88|13.38|12.16|12.31|11.92|12.39|12.6|12.72|12.63|12.75|12.76|12.88|12.99|13.13|13.12|12.97|13.05|13.14|13.35|13.48|13.2|||||||12.75|12.91|12.57|12.78|12.76|13.08|13.13|13.38|13.15|13.06|13|13.19|13.18|13.04|12.87|13.65|14.32|14.31|14.56|14.5|14.86|15.02|14.93|15.02|14.97|14.88|15.1|15.21|15.24|15.24|15.32|15.67|15.62|15.43|15.17|15.32|15.11|15.43|15.4|15.85|15.56|15.44|15.68|15.4|15.34|15.7|15.14|15.02|15|15.42|15.81|15.88|15.83|15.44|15.62|16.33|17.08|17.03|16.68|17.37|16.91|16.7|16.52|15.58|15.44|15.08|15.09|14.86|||15.01|15.12|15.29|15.24|15.31|15.29|15.66|14.73|14.94|15.16|15.14|15.34|15.5|15.35|15.52|15.81|16.09|15.51|14.98|15.15|15.52|15.9|15.79|15.98|15.96|16.3|16.47|16.42|16.75|16.89|16.78|16.81|17|17.07|16.93|16.93||||16.67|16.31|16.62|17.15|17.17|17.2|17.49|17.28|17.42|17.29|17.39|17.22|17.41|17.15|17.57|18.37|17.99|17.48||17.05|17.29|17
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.487|0.488|0.49|0.484|0.49|0.485|0.481|0.493|0.489|0.499|0.499|0.507|0.489|0.499|0.526|0.49|0.447|0.448|0.443|0.436|0.433||||||0.433|0.433|0.426|0.425|0.427|0.428|0.432|0.436|0.435|0.434|0.436|0.435|0.438|0.456|0.458|0.456|0.459|0.46|0.452|0.459|0.458|0.456|0.456|0.464|0.435|0.437|0.436|0.442||0.438|0.438|0.442|0.425|0.429|0.425|0.429|0.429|0.432|0.433|0.431|0.427|0.43|0.431|0.433|0.44|0.44|0.437|0.444|0.447|0.448|0.444|0.44|0.44|0.46|0.457|0.458|0.456|0.455|0.456|0.453|0.447|0.444|0.448|0.45|0.451|0.45|0.449|0.454|0.452|0.449|0.431|0.431|0.423|0.439|0.443|0.443|0.444|0.443|0.445|0.451|0.45|0.451|0.448|0.444|0.448|0.443|0.45|0.458|0.455|||||||0.445|0.444|0.44|0.442|0.443|0.445|0.446|0.454|0.455|0.448|0.442|0.444|0.444|0.446|0.443|0.449|0.47|0.479|0.483|0.469|0.469|0.47|0.467|0.469|0.473|0.47|0.479|0.48|0.471|0.468|0.47|0.478|0.48|0.473|0.469|0.47|0.47|0.479|0.483|0.489|0.493|0.484|0.485|0.473|0.467|0.469|0.461|0.459|0.457|0.468|0.476|0.477|0.482|0.475|0.464|0.486|0.5|0.508|0.502|0.516|0.498|0.49|0.475|0.445|0.438|0.428|0.427|0.425|||0.426|0.43|0.433|0.434|0.428|0.424|0.431|0.417|0.417|0.416|0.423|0.427|0.429|0.43|0.429|0.43|0.438|0.432|0.416|0.43|0.44|0.451|0.438|0.437|0.44|0.452|0.46|0.459|0.434|0.429|0.423|0.447|0.478|0.49|0.482|0.482||||0.481|0.475|0.478|0.485|0.49|0.502|0.502|0.499|0.499|0.5|0.5|0.5|0.505|0.498|0.51|0.517|0.511|0.509||0.505|0.512|0.506
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|11.45|11.525|11.3333|11.3333|11.4917|11.4083|11.425|11.2667|11.5833|11.55|11.35|11.4667|11.475|11.3917|11.075|11.4833|11.6667|11.575|11.675|10.9583|10.7083||||||10.2583|10.2167|9.7667|9.2833|9.1083|9.4667|9.4917|9.5417|9.875|10.1917|10.3|10.5417|11.0167|11.2333|11.5333|12.8167|12.0917|13.4333|14.925|16.5833|16.3167|16.1083|15.7583|16.025|16.3833|16.6|16.6667|16.5667||16.1333|15.9333|15.725|15.7583|15.6833|15.475|15.4|14.8917|14.8667|14.6083|14.3917|15.9833|16.1917|16.2083|16.1667|16.3167|16.6583|16.6667|16.3|16.5583|16.775|17|17.2417|17.1583|17.1583|17.2417|17.2917|17.075|16.6583|16.7167|16.7333|16.7917|16.725|16.725|16.725|16.875|16.6583|16.6333|16.1667|16.0917|16.1667|16.1083|16.1917|16.3667|16.4583|16.4333|16.3167|16.25|16.3917|16.825|17.7333|16.4583|16.6583|16.8|16.65|16.6667|16.8833|16.9667|17.1333|17.1917|||||||17.4833|17.95|18.075|18.05|17.9833|18.3917|18.7|18.8583|18.8833|18.5|18.5|18.4583|18.3167|18.2333|19.375|18.8083|18.9667|19.2333|19.45|19.7083|19.75|19.6583|19.375|18.95|18.95|18.9667|18.7667|18.625|18.7583|18.675|19.025|18.9917|18.4583|17.5|16.825|16.825|16.775|16.6667|16.8167|17.1333|17.8333|18.5833|18.5667|18.375|18.0083|18.175|18.0167|17.625|17.3083|17.4583|17.4583|17.5|16.5833|15.9583|15.825|16.1583|16.3917|16.625|15.9917|15.1333|14.9083|14.7|14.225|14.05|14.1|13.8167|13.8|13.8|||14.075|14|13.7583|13.8333|13.925|14.1167|14.075|13.875|14.4583|14.5|14.85|14.9083|14.2167|13.9417|13.9167|14.3167|14.55|14.3917|13.8333|13.4583|13.375|12.8917|12.5667|12.4583|12.5667|12.5833|12.65|12.475|12.5083|12.6833|12.75|12.6667|12.9167|13.0667|12.9083|13.0083||||13.1833|13.175|12.975|12.7667|12.55|12.4333|12.8417|14.0667|13.5167|12.6167|12.4667|11.925|12.0667|12.0417|12.075|12.4667|12.4417|12.625||12.5917|12.0833|12.25
07239|100340|/equities/hejia-company|SHANGHAICOMP|7.71|7.83|7.9|7.74|7.77|7.94|7.69|7.97|8.22|8.21|8.11|8.19|8.04|8.19|7.99|8.06|8|7.96|8.08|8.13|8.01||||||7.28|7.02|6.79|6.86|6.94|7.15|7.19|7.39|7.37|7.68|7.57|7.56|7.56|7.72|8.02|8.02|8.17|8.14|8.22|8.25|8|8.12|7.86|8.11|7.37|7.79|8.06|8.18||8.01|7.87|7.87|7.71|7.81|7.87|8.28|8.22|8.59|8.67|8.39|8.11|8.28|8.23|8.18|8.5|8.44|8.69|8.8|8.85|8.96|8.96|8.95|8.72|8.54|8.51|8.67|8.69|8.67|8.67|8.58|8.47|9.24|9.41|9.41|9.33|9.43|9.63|9.86|9.66|9.58|9.45|9.56|9.22|9.48|9.86|9.92|9.97|9.95|10.25|10.47|10.53|10.68|10.65|10.73|10.84|10.86|11.08|11.18|10.78|||||||10.34|10.53|10.35|10.9|11.14|11.4|11.42|11.69|11.7|11.49|11.49|11.59|11.52|11.52|11.18|11.43|11.67|11.56|11.82|11.66|11.81|12.85|12.88|13.04|12.82|12.76|13.18|13.17|13.03|13.38|13.47|13.6|13.56|13.42|13.2|13.02|13.34|13.91|13.94|14.25|14.42|13.91|14.15|13.92|13.7|14.35|13.85|12.59|12.39|13.18|13.58|12.75|12.68|12.32|12.42|12.93|13.3|13.37|12.84|13.28|13.1|12.57|12.74|12.19|11.97|11.72|11.72|11.18|||11.41|11.56|11.63|11.58|11.54|11.61|11.44|11.24|11.29|11.39|11.48|11.62|11.38|11.5|11.43|11.57|11.74|11.68|11.35|11.42|11.37|11.57|11.22|11.43|11.8|12.08|12.32|12.21|12.57|12.55|12.56|12.48|12.59|12.8|12.56|12.82||||12.61|12.25|12.4|13.35|13.7|13.31|13.05|13.12|13.14|12.7|13.07|12.36|12.29|12.06|12.24|12.79|12.7|12.8||11.93|12.23|12.01
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|106.86|106.88|106.58|103.28|102.83|103|99.04|99.11|98.36|103.3|101.86|107.9|109.61|110.03|106.15|112.24|107.49|111|108.67|116.1|122.51||||||122.85|122.88|118.75|119|123.51|124.45|123|115.49|110.45|111.33|114.81|118|117.6|118|113.5|114|109.41|106.23|118.03|107.3|109|102.47|104.99|99.2|96.29|87.54|88.7|88.8||88.49|89|88.01|87.78|84|79.71|78.91|73.76|73.97|70.3|72.92|70.1|70|69.31|68.11|69|67.84|67.51|67.2|67.46|67|68.2|65.01|62.7|65.74|66.74|69.2|70.01|69.8|72.64|73.2|68.55|67.87|67.62|68.15|67.62|65.75|65.89|68.98|70.01|70.8|68.19|69.2|68.86|62.6|59.74|59.8|56.89|55.11|50.1|54.08|55.26|56.2|53.88|54.49|54.34|49.4|48|47.39|48.44|||||||46.29|46.71|45.93|46.4|48.9|49.4|49.74|50.16|50.1|47.7|43.36|43.14|43.1|41.92|39.64|39.97|42.73|42.49|42.88|42.82|41.6|40.4|38.57|40.35|40.38|38.15|38.13|39.35|38.4|37.73|38.58|39.58|39.61|38.92|38.81|37.2|38.24|39.44|38.9|35.7|36.18|32.89|32.53|31.6|30.75|30.72|29.5|29.18|28.1|29.22|29.53|29.69|29|29.2|29.2|31.25|31.94|33.01|32.18|32.54|32|33|31.7|31.79|31.94|31.46|30.21|30.4|||31.49|30.25|30.25|31.08|28.25|28.46|27.85|27.77|28.08|28.18|28.75|28.73|28.76|28.68|29.36|29.2|29.2|29.28|27.67|26.16|26.42|26.37|25.35|25.32|25.95|26.09|24.86|22.6|23.44|22.18|21.25|20.93|21.27|20.3|19.63|20.34||||19.47|18.55|18.54|19.12|19.35|19.56|19.81|19.61|19.83|19.62|19.11|18.78|18.99|19.06|19.44|19.91|19.9|20.12||19.16|19.56|19.19
07241|100690|/equities/eging-photovol|SHANGHAICOMP|3.93|4.06|4.09|4.07|4.14|3.97|3.74|3.85|4.06|4.07|4.06|4.14|4.11|4.12|4.03|4.08|4.19|4.13|4.23|4.07|3.98||||||3.75|3.84|3.49|3.45|3.63|3.75|3.88|4.13|4.59|4.83|5.08|5.02|5.12|4.9|4.84|4.75|4.73|4.78|4.44|4.42|4.54|4.67|4.61|4.9|5.05|5.32|5.23|5.33||5.06|4.99|5.15|5.72|5.67|5.15|4.68|4.25|4.49|4.24|4.19|4.17|4|4|3.87|3.91|3.8|3.89|3.98|3.86|3.9|3.94|3.79|3.74|3.79|3.86|3.93|3.99|3.97|3.9|3.94|3.9|3.9|3.96|3.98|4.01|3.97|3.98|4.1|4.07|4.12|4.07|4.14|4.11|4.08|4.4|4.4|4.47|4.53|4.38|4.41|4.59|4.53|4.61|4.56|4.61|5.12|4.97|5.27|4.79|||||||4.35|3.95|3.98|3.95|4.01|4.03|3.66|3.77|3.83|3.83|3.86|3.85|3.92|3.89|3.73|3.86|3.97|3.88|3.86|3.75|3.9|3.7|3.75|3.8|3.71|3.68|3.76|3.75|3.86|3.88|3.83|3.91|3.74|3.84|3.8|3.45|3.49|3.62|3.58|3.67|3.74|3.4|3.45|3.45|3.46|3.52|3.36|3.45|3.14|3.23|3.27|3.28|3.26|3.17|3.16|3.27|3.41|3.43|3.34|3.39|3.38|3.3|3.32|3.24|3.17|3.06|3.14|3.18|||3.14|3.18|3.15|3.11|3.12|3.12|3.15|3.22|3.19|3.04|3.05|3.08|3.07|3.08|3.02|3.06|3.13|3.16|2.95|2.93|2.93|2.95|2.92|2.89|2.99|3.08|3|2.79|2.83|2.85|2.86|2.81|2.83|2.84|2.81|2.86||||2.82|2.75|2.73|2.8|2.82|2.89|2.93|2.92|2.96|2.97|2.97|2.98|2.99|2.93|3|3.12|3.07|3.06||3|3.03|2.98
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|18|18.36|17.76|17.62|18.95|18.83|18.23|17.36|17.5|17.79|16.9|16.8|16.72|16.94|16.43|16.23|16.7|16.75|16.6|16.52|16.15||||||15.64|15.59|15.8|16.7|16.74|16.05|15.98|15.6|15.5|15.45|15.88|15.8|15.94|16.5|16.63|16.75|16.83|17.85|16.85|15.79|15.55|15.7|15.5|15.99|15.63|16.1|16.46|16.45||15.85|16.04|15.9|15.47|15.4|15.54|16.07|16.55|16.63|17.09|17.23|17.51|18|17.92|18.19|18.83|19.21|19.52|19.51|19.22|19.24|19.39|19.31|19.26|19.5|19.41|19.89|20.25|20.38|20.22|20.3|20.1|20.08|20.18|20.53|20.63|20.4|20.96|21.59|21.18|20.85|20.43|20.69|20.33|19.98|19.9|19.75|19.61|19.36|19.61|19.59|19.45|19.69|19.57|19.81|19.94|20.18|20.77|20.6|20.26|||||||20.35|20.44|19.5|19.1|19.14|19.41|19.15|19.38|19.34|19.28|19.2|19.72|20|19.98|20.05|21.05|20.81|20.35|20.68|20.7|20.84|20.78|21.28|21.51|21.29|21.29|22|21.67|21.75|21.89|22.1|22.48|22.42|22.15|22.07|22.17|23|23.95|23.16|22.78|22.47|22.19|22.58|21.87|21.8|22.3|21.91|21.61|22.08|23.25|23.99|22.5|22.93|22.48|22.82|23.67|25.28|26.4|25.48|26.11|24.57|24.62|23.07|22.21|22.17|21.86|22.25|21.45|||21.23|21.14|21.72|21.33|21.81|21.72|21.99|21.18|21.58|21.77|21.58|21.96|22.01|22.19|22.27|22.93|23.58|23.34|22.12|22.6|22.44|22.83|22.44|22.86|23.48|24.58|26.3|26.09|25.38|25.2|25.1|25|25.5|26.08|25.37|24.6||||22.36|21.17|21.5|22.23|22.01|21.21|21.69|22.3|21.05|20.79|20.82|20.62|21|19.7|20.5|21.3|21.34|21.45||20.43|20.73|20
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|9.47|10.52|11.69|11.69|11.28|10.99|10.99|11.05|10.98|10.9|10.99|10.99|10.87|10.69|10.58|10.49|10.53|10.67|10.62|10.55|10.37||||||10.5|10.51|10.63|10.51|9.69|9.75|9.99|9.9|11|11.38|11.23|11.18|10.65|10.9|10.91|10.59|11.18|10.99|10.39|10.15|10.4|10|9.15|8.88|8.63|9.11|9.35|9.45||9.75|9.17|9.16|9.41|9.63|9.62|9.76|9.85|9.88|10.09|10|10.39|10.37|10.15|9.7|9.61|9.89|10.29|10.38|10.33|10.48|10.19|10.23|10.34|10.13|10.5|10.81|10.96|11.05|11.13|11|10.91|10.75|11.01|11.05|11.04|11.38|11.68|11.94|12|12.04|12.15|12.05|11.95|12.2|12.11|12.11|12.52|12.64|12.95|13.36|13.42|13.42|13.41|13.31|13.2|13.45|13.51|13.45|13.42|||||||13.4|13.2|13.29|13.28|13.29|13.5|13.81|13.96|14.25|13.88|13.75|13.63|13.29|13.13|13.26|13.25|13|12.88|12.81|12.84|12.6|12.23|12.31|12.43|12.65|12.82|12.49|12.1|11.69|11.19|11.48|11.56|11.61|11.54|11.55|11.67|11.6|11.75|11.69|11.3|11.04|11.2|11.3|11.24|11.21|11.28|11.2|11.39|11.43|11.68|11.93|11.95|11.91|11.66|11.59|12.15|12.45|11.84|11.8|11.86|11.7|11.33|11.24|11|10.94|10.89|10.87|10.85|||11.02|11.15|11.23|11.2|11.16|10.99|10.95|10.96|11|10.87|11|11.15|11.17|11.16|11.19|11.43|11.57|11.17|11.15|11.27|11.44|11.35|11.36|11.21|11.3|11.02|10.79|10.92|10.59|10.67|10.72|10.92|11|10.98|10.37|10.02||||10|9.72|10.04|9.76|9.61|9.69|9.75|9.74|9.78|9.79|9.79|9.79|9.78|9.78|9.94|10.24|10.23|10.25||10.02|10.16|10.08
07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.59|16.4|16.52|16.64|16.21|15.2|14.68|14.62|14.48|14.7|14.82|15.28|15.1|14.95|14.46|15.31|15.73|17.12|16.49|16.7|17||||||16.33|16.51|16.05|16.1|17.28|17.85|17.78|16.16|15.42|15.27|15.82|15.95|16.22|15.45|15.36|13.96|13.78|13.95|14.1|14.69|14.68|14.76|14.48|14.48|14.33|14|13.94|13.52||13.59|13.5|13.11|13.42|13.58|13.29|13.2|13.11|13.5|13.47|13.96|13.8|13.93|14.04|13.81|13.98|13.9|14.16|14.18|14.4|14.39|14.28|14.34|14.1|14.49|14.35|14.78|14.82|14.38|14.34|14.28|14.3|14.2|14.55|14.12|14.02|13.95|13.87|13.32|13.45|13.7|13.45|12.76|12.85|12.84|13|12.4|12.45|11.91|11.59|11.93|11.95|12.02|11.9|11.63|11.4|11.43|11.55|11.74|11.55|||||||11.21|11.26|11.47|11.39|11.68|12.27|12.68|12.33|12.95|12.9|12.99|12.93|12.03|11.48|11.47|11.88|12.51|12.47|12.8|12.77|12.77|12.58|12.07|11.97|11.5|11.4|11.74|12.04|12.1|12.17|12.86|13.19|12.75|12.3|12.18|12.15|11.96|12.36|12.3|12.28|12.09|12.13|12.18|11.94|11.87|12.2|11.8|11.89|12.3|12.72|12.38|11.64|11.59|11.2|10.94|11.16|11.34|11.55|11.5|11.8|11.35|11.2|11.17|10.75|10.5|10.38|10.34|10.25|||10.59|10.58|10.66|10.45|10.26|10.42|10.54|10.34|10.5|10.56|10.58|10.61|10.56|10.34|10.46|10.58|10.49|10.19|9.76|9.66|9.62|9.71|9.68|9.84|10.05|10.08|10|9.47|9.33|9.47|9.41|9.3|9.43|9.51|9.25|9.22||||9.07|9.04|8.94|9.15|9.06|9.29|9.33|9.26|9.37|9.38|9.66||9.38|9.34|9.09|9.03|8.86|8.95||8.6|8.53|8.36
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|6.35|6.28|6.37|6.76|6.61|6.45|6.29|6.28|6.43|6.47|6.34|6.43|6.04|6.02|5.93|5.66|5.62|5.67|5.47|5.27|5.12||||||4.97|4.99|4.81|4.65|4.88|5.12|5.07|5.02|4.84|4.8|4.9|5.07|5.06|5.17|5.15|5.24|5.04|5.04|4.84|4.79|4.52|4.61|4.62|4.91|4.96|5.15|5.32|5.3||5.3|5.21|5.12|5.11|5.32|5.22|5.37|5.38|5.65|5.44|5.52|5.44|5.59|5.66|5.62|5.83|5.98|6.4|6.24|6.28|5.88|6.04|5.85|5.84|5.91|5.85|6.12|6.11|6.28|6.55|6.35|6.75|6.49|6.26|6.1|5.88|5.79|6.04|6.14|5.78|5.66|5.67|5.49|4.99|4.9|5.07|5.11|5.09|5.13|5.12|5.15|5.16|5.16|5.08|5.15|5.17|5.15|5.2|5.14|5.01|||||||4.87|4.87|4.82|4.9|4.95|5.04|5.03|5.11|5.17|5.14|5.09|5.12|5.33|5.3|5.31||5.9|5.93|5.97|5.91|5.81|5.87|5.8|5.91|5.89|5.78|5.8|5.84|5.71|5.67|5.75|5.91|6|5.82|5.63|5.71|5.44|5.58|5.54|5.6|5.72|5.65|5.63|5.45|5.41|5.43|5.23|5.23|5.27|5.65|5.43|5.48|5.38|5.17|5.12|5.36|5.56|5.67|5.52|5.46|5.41|5.27|5.21|5.05|4.97|4.91|5.01|4.96|||5.07|5.12|4.92|5.02|5.01|5.12|5.15|5|5.07|5.12|5.1|5.21|5.43|5.15|5.3|4.95|4.84|4.8|4.64|4.55|4.64|4.79|4.69|4.64|4.72|4.82|4.91|4.69|4.74|4.56|4.63|4.62|4.73|4.61|4.39|4.47||||4.41|4.23|4.26|4.24|4.36|4.38|4.35|4.27|4.33|4.31|4.35|4.35|4.42|4.35|4.3|4.44|4.49|4.38||4.26|4.35|4.23
07246|100510|/equities/eerduosi|SHANGHAICOMP|13.7|13.2143|13.55|15.0571|16.7286|15.95|14.5|14.6357|16.2643|16.7143|16.5643|17.4643|15.8786|14.8786|13.5286|13.2429|13.0571|12.8|11.6357|10.5786|9.6143||||||9.1143|9.1|8.85|8.15|8.6286|8.3929|8.1214|8.0286|7.9571|8.65|9.6071|9.4643|8.9357|9|8.7|7.9071|7.8214|8.0429|7.9357|8.5357|8.6429|8.1786|8.3071|8.0357|7.6071|7.7857|7.6357|7.9429||7.4429|7.6143|7.6|8.0429|8.1357|7.7643|7.6786|7.5214|7.7071|7.3286|7.0714|6.7786|7.0214|6.9357|7.1357|7.6214|7.4643|7.7571|8.6214|7.8357|7.3214|7.4857|7.3286|7.2429|7.3714|7.2143|7.2929|7.7643|7.8857|7.6071|7.1143|7.2571|7.0643|7.0643|6.7286|6.7|6.7786|6.6214|6.7143|6.4714|6.45|6.3786|6.3643|6.1929|6.0857|6.2|6.2857|6.2714|6.2571|6.3929|6.5786|6.6|6.7429|6.7643|6.9357|6.7214|6.75|6.8429|6.7643|6.6929|||||||6.0857|6.0857|6.1571|6.3214|6.3857|6.6429|6.2429|6.4571|6.3643|6.2643|6.2429|6.2|6.2714|6.2071|6.0714|6.2143|6.3643|6.3214|6.3429|6.35|6.4786|6.6214|6.5429|6.5786|6.5714|6.3786|6.6214|6.7714|6.9143|7.25|7.6643|6.9643|6.9286|6.8214|6.8214|6.9643|6.8929|7.4286|7.3786|7.3|7.7929|8.1429|7.7429|7.0357|6.3929|5.8143|5.8143|5.6429|5.6214|5.7|5.7857|5.8143|5.75|5.4071|5.4429|5.6071|5.8071|5.65|5.5071|5.6714|5.5714|5.4714|5.5643|5.2857|5.1714|5.0929|5.0357|5.0143|||5.0714|5.0857|5.0786|5.1071|5.1357|5.0643|5.05|4.9714|5.0071|5|5.0357|5.0714|5.1|5.0429|5.05|5.0286|5.0786|5.0357|4.9643|4.9857|4.9714|5.0143|5.3643|5.3|5.3357|5.3143|5.3429|5.3429|5.2714|7.39|7.41|7.44|7.55|7.59|7.49|7.58||||7.5|7.42|7.38|7.48|7.47|7.45|7.5|7.52|7.62|7.61|7.71|7.64|7.62|7.53|7.66|7.62|7.63|7.56||7.42|7.49|7.4
07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.8429|0.825|0.8214|0.8371|0.875|0.8786|0.8214|0.7943|0.8329|0.8486|0.8693|0.9414|0.9064|0.9386|0.8536|0.8493|0.8564|0.8964|0.8714|0.7921|0.7643||||||0.76|0.7564|0.7379|0.7079|0.725|0.7243|0.7064|0.715|0.7136|0.7357|0.7729|0.7643|0.7486|0.7543|0.7543|0.7236|0.7243|0.7264|0.7236|0.7336|0.7436|0.7293|0.725|0.7243|0.7086|0.71|0.7086|0.7121||0.6936|0.7|0.6871|0.715|0.7214|0.7093|0.7086|0.6986|0.7107|0.6993|0.6871|0.68|0.675|0.6707|0.6807|0.705|0.6886|0.6936|0.715|0.7014|0.6864|0.6921|0.6843|0.6543|0.7|0.6879|0.675|0.7029|0.7079|0.6986|0.6793|0.6871|0.6657|0.6679|0.6736|0.6679|0.6643|0.6543|0.655|0.6457|0.645|0.6386|0.6436|0.6257|0.6136|0.62|0.6193|0.62|0.6136|0.6271|0.6343|0.63|0.6414|0.6407|0.6436|0.6443|0.6464|0.6457|0.6507|0.6471|||||||0.6157|0.6129|0.6071|0.5936|0.5986|0.6114|0.59|0.6014|0.6021|0.5993|0.6029|0.605|0.6129|0.6143|0.6129|0.6057|0.6136|0.6121|0.6164|0.6243|0.6321|0.6329|0.6221|0.6336|0.6321|0.6307|0.6486|0.6543|0.6557|0.6557|0.6807|0.6436|0.6443|0.6293|0.6264|0.6271|0.6307|0.6471|0.6514|0.6379|0.64|0.6514|0.6707|0.6429|0.6257|0.5921|0.5871|0.5829|0.5793|0.5993|0.5993|0.5993|0.595|0.5821|0.5736|0.585|0.5993|0.5914|0.5779|0.5864|0.585|0.575|0.5836|0.5557|0.5493|0.535|0.525|0.5207|||0.51|0.5086|0.525|0.5393|0.5329|0.53|0.5293|0.5236|0.5214|0.5193|0.5193|0.5193|0.5193|0.5093|0.5|0.4936|0.4943|0.4829|0.465|0.5071|0.5029|0.4957|0.5214|0.5186|0.5279|0.5329|0.5364|0.5343|0.72|0.719|0.712|0.728|0.775|0.796|0.793|0.796||||0.796|0.77|0.765|0.779|0.778|0.804|0.81|0.82|0.816|0.812|0.812|0.812|0.807|0.801|0.812|0.812|0.821|0.817||0.8|0.804|0.791
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|103.2|102.62|102.95|103.49|105.95|109.4|107.02|111.12|117.26|120.46|121.83|123.3|123.16|125.6|126.6|137.64|138.7|136.36|135.32|137.7|136.51||||||133.03|132.37|124.21|117.97|124.45|131.16|127.55|132.85|132.5|138.4|138.96|135.56|135.22|133.5|138|138.12|140.17|142.38|139.42|139.66|133.77|135.92|138.83|137.38|137.88|145.7|149|149.01||148.63|146.07|149.8|145.5|149.47|153.02|151.1|156.98|160.31|160|157.66|160.13|160|160.5|158.32|149|145.23|151.48|152.22|153.02|155.12|153.8|155.52|154.5|152.82|156.06|158.2|162.1|161.85|164.19|166.7|167.32|167.51|167.51|167|165.8|169|176.4|186.9|180.01|178|177|178.13|172.88|178.54|178.27|177.5|177.17|174.6|170.58|170.98|170.6|174.2|174.5|176.2|174.69|177.99|184.49|186.39|184.49|||||||177|178.48|167.67|177.09|181.15|184.36|178.96|182.04|181.35|176.97|167|167.19|165|164.64|162.95|162.89|168.34|171.16|179.67|177.6|176.98|177.87|174.5|174.36|169.25|164.45|174|181.1|177.06|177|176|185.24|189.51|191|186.99|183.56|183.93|186.95|191.02|199.4|191.52|188.18|194|177.1|175.69|172.61|164.05|163.4|170|178|182.51|184.1|177|176.3|189|214.7|230.28|234|239.14|247.2|228.31|227.02|231|204.26|205.65|202.18|205.6|204.79|||201.68|191|189.68|185.77|182.82|179.83|182.57|179.99|187.8|195|179.32|181.53|183.29|182.19|180.64|184.08|184.81|184.28|172.3|176.24|173.26|176.48|171.8|179.65|185.99|199|201.32|196.8|209.33|203.39|202.94|203.6|202.67|209.36|203.28|207.3||||190.13|175.27|184.05|201.66|211.42|209.61|211.7|210.32|217.6|219|205.19|207.8|205.5|197.5|204|213.81|217.5|219.71||218.5|219.7|195.99
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|11.9429|12.4643|12.4929|12.9214|12.8929|12.4571|12.0857|12.3714|12.5714|12.5929|12.3357|12.3071|12.15|12.3571|11.9857|11.6786|11.7357|11.8643|12.1286|12.0857|11.9714||||||11.8714|11.5143|11.3571|11.4071|11.5929|11.3786|11.6429|11.7357|11.4286|11.2214|10.7429|11.0643|11.2143|11.2857|10.8571|10.9286|10.5286|10.2143|10.1643|10.1|10.1429|10.3571|10.1214|9.9429|10.0357|10.4786|10.6357|10.6357||10.9786|10.4929|10.0357|9.7929|9.9643|9.9143|9.9643|10.0857|10.1071|10.3643|10.5857|10.5929|10.4|10.0857|10.0429|10.2429|10.2071|10.4286|10.2714|10.5929|10.7286|10.8143|10.8071|10.85|10.7643|10.8286|11|11.1786|11.1429|11.0357|10.9286|10.7571|10.1786|10.1571|10.3286|10|10.3071|10.3071|10.5286|10.6714|10.6143|10.2214|10.5143|10.5357|10.3929|10.6286|10.2929|10.3357|10.7143|10.3786|10.4929|10.6|10.9571|10.6929|10.9857|11.2071|11.6429|11.6071|11.6643|11.5571|||||||11.3214|11.2071|11.3214|11.4929|11.6786|11.9214|11.8429|11.7857|12.1929|11.4929|11.5357|11.5643|11.5714|12.7571|12|12.3214|12.2929|13.0429|14.3571|14.0714|14.25|14.0929|13.2071|13.3286|12.7643|11.6214|11.7929|12.0071|11.5643|11.5|11.3714|11.2143|11.0286|10.75|10.6286|10.6429|10.7071|10.8643|11.1786|11.0357|10.7786|10.5857|10.55|10.5071|10|9.8143|9.75|9.65|9.2786|9.6786|9.95|10.4571|10.1286|9.4643|9|8.9929|9.2286|8.9286|8.4|8.4|7.9857|7.7357|7.8071|7.4643|7.45|7.2786|7.0571|6.9571|||6.9786|7.05|7.05|6.9643|6.9786|6.9714|6.8857|6.75|6.8286|6.75|6.75|6.8071|6.8357|6.8143|6.8|6.7643|6.7143|6.6429|6.5286|6.5286|6.6143|6.6286|6.55|6.4786|6.6857|6.6786|6.7857|6.6857|6.7143|6.7429|6.7929|6.8|6.8571|6.8786|6.8786|6.9714||||6.8214|6.7714|6.6929|7.1071|7.55|7.4714|7.2929|7.2857|7.2571|7.2857|7.1571|6.9786|7.05|6.9929|6.8786|6.9643|6.9571|6.9857||6.8357|6.8786|6.7714
07250|100764|/equities/sh-jiabao|SHANGHAICOMP|3.28|3.31|3.32|3.28|3.26|3.16|3.11|3.18|3.26|3.27|3.26|3.26|3.24|3.29|3.26|3.36|3.27|3.29|3.26|3.25|3.14||||||3.08|3.08|3.06|3.06|3.03|3.1|3.18|3.15|3.09|3.1|3.13|3.16|3.13|3.2|3.3|3.33|3.39|3.25|3.22|3.19|3.08|3.14|3.13|3.18|3.16|3.33|3.36|3.35||3.38|3.36|3.38|3.35|3.34|3.34|3.43|3.45|3.53|3.53|3.54|3.52|3.59|3.63|3.55|3.59|3.61|3.75|3.75|3.82|3.86|3.87|3.86|3.87|3.86|3.82|3.76|3.81|3.72|3.68|3.69|3.69|3.7|3.64|3.56|3.58|3.6|3.69|3.71|3.65|3.68|3.64|3.66|3.62|3.59|3.52|3.54|3.58|3.59|3.65|3.71|3.74|3.77|3.75|3.77|3.77|3.8|3.87|3.9|3.83|||||||3.79|3.82|3.82|3.82|3.9|3.98|3.99|4.08|4.11|4.01|4.04|3.97|3.98|4.03|4.07|4.16|4.13|4.06|4.11|4.09|4.17|4.19|4.22|4.22|4.22|4.21|4.29|4.29|4.36|4.36|4.46|4.57|4.55|4.26|4.21|4.28|4.42|4.53|4.37|4.38|4.3|4.39|4.3|4.2|4.15|4.21|4.12|4.1|4.09|4.32|4.43|4.44|4.42|4.24|4.31|4.62|4.87|4.83|4.61|4.7|4.65|4.46|4.68|4.41|4.17|4.1|3.93|3.86|||3.97|3.91|3.99|4.01|4.01|4.01|3.94|3.88|3.88|3.89|3.94|4|3.98|4.01|4.03|4.06|4.2|3.82|3.72|3.76|3.83|3.83|3.74|3.75|3.94|4.09|4.07|3.96|4.05|4.1|4.1|4.13|4.34|4.2|4.47|4.97||||4.52|4.11|3.81|3.65|3.48|3.57|3.61|3.61|3.7|3.73|3.69|3.73|3.8|3.78|3.9|3.75|3.75|3.71||3.59|3.66|3.58
07251|101115|/equities/everbright|SHANGHAICOMP|17.14|17.13|16.66|16.99|17.57|17.15|16.86|18.21|17.42|17.07|15.52|15.67|15.16|15.37|15.4|15.85|15.8|15.85|15.91|16.41|16.03||||||15.83|15.92|15.68|14.98|15.58|16.24|16.34|16.18|16.45|16.74|16.66|16.55|17.25|17.45|17.89|17.46|17.72|17.79|17.88|17.82|18.68|18.43|17.62|18.32|18.66|18.26|18.91|18.29||18.52|17.62|17.45|17.02|17.07|17.05|17.47|17.52|18.49|18.52|18.38|18.05|18.14|18.12|18.15|18.32|18.5|18.83|18.92|19.43|19.66|19.69|19.93|19.2|19|18.63|18.59|19.06|19.42|19.24|18.99|19.13|18.39|18.44|18.42|18.55|18.67|19.13|19.74|18.97|18.88|18.53|18.56|17.83|17.99|18.82|18.61|18.96|19.12|21.23|21.9|21.75|21.95|22.2|22.68|22.61|22.37|22.34|22.89|22|||||||21.95|22.36|22.47|22.39|21.9|22.17|22.61|22.65|23.05|21.33|21.72|21.86|22.04|21.78|22.12|22.31|23.36|23.38|24.15|23.79|22.92|22.12|21.92|22.53|22.18|21.95|21.53|21.82|22.08|21.85|22.28|23.08|23.53|22.42|22.1|21.64|22.3|22.08|22.8|24.6|24.16|24.13|24.27|24.01|23.25|23.94|23.38|22.7|23.46|26.11|24.71|24.72|25.39|24.85|27.61|28.42|29.02|29.78|28.27|30.03|27.3|24.82|23.13|21.03|19.12|17.38|16.06|14.6|||14.79|14.6|13.27|12.06|11.04|10.94|10.96|10.85|10.9|10.96|11.03|11.18|11.09|11.13|11.05|11.12|11.25|11.31|10.93|10.96|10.79|10.91|10.8|10.9|11.12|11.11|11.13|10.98|11.05|11.05|11.26|11.16|11.25|11.34|11.18|11.19||||11.18|10.92|10.77|10.71|10.73|10.92|11.04|10.98|11.19|11.23|11.24|11.2|11.46|11.36|11.27|11.09|11.04|11.09||10.9|11.05|10.91
07252|100674|/equities/fangda|SHANGHAICOMP|10.25|9.32|8.71|9.16|9.2|9.25|8.82|8.65|9.45|8.59|9.01|9.16|8.33|8.28|7.71|8.14|7.53|7.2|7.22|7|6.78||||||6.49|6.58|6.25|6.21|6.43|6.74|7.18|7.15|7.57|8.2|8.57|8.54|8.75|7.95|7.71|7.75|7.48|7.54|7.36|7.06|7.26|7.06|6.92|7.2|7.28|7|7.18|7.13||7.07|7.1|6.63|6.96|7.01|6.86|6.94|6.64|6.82|6.71|6.5|6.43|6.4|6.57|6.7|6.79|6.82|6.7|6.73|6.65|6.63|6.73|6.65|6.61|6.67|6.74|6.9|7.09|7.04|6.79|6.82|6.78|6.79|6.96|6.68|6.64|6.66|6.47|6.53|6.35|6.41|6.36|6.34|6.16|6.27|6.18|6.24|6.09|6.11|6.13|6.1|6.12|6.19|6.19|6.22|6.2|6.23|6.3|6.37|6.27|||||||6.1|6.15|6.12|6.18|6.19|6.36|6.35|6.46|6.54|6.48|6.36|6.44|6.46|6.4|6.38|6.53|6.57|6.54|6.49|6.52|6.59|6.68|6.73|6.72|6.68|6.66|6.87|6.95|6.94|6.91|7.04|7.2|7.16|7.04|7.07|6.98|7.04|7.09|6.93|7.14|7.19|7.16|7.29|6.84|6.8|6.88|6.8|6.63|6.65|6.91|7.01|7.03|7.11|6.75|6.79|7.18|7.59|7.68|7.24|7.53|7.42|7.2|7.29|6.81|6.59|6.38|6.28|6.25|||6.45|6.5|6.51|6.56|6.58|6.53|6.55|6.31|6.27|6.36|6.5|6.47|6.45|6.49|6.72|6.6429|6.65|6.7571|6.7143|6.7929|6.3857|6.0929|5.9857|6.2143|6.4929|6|6.2|6.2786|6.3429|6.3214|6.3429|6.0857|6.1429|6.1571|6.1214|6.1071||||5.9643|5.85|5.8357|6.0857|6.2786|6.4|6.45|6.4286|6.4929|6.5143|6.4857|6.4714|6.55|6.45|6.4786|6.6714|6.7|6.6571||6.5714|6.7071|6.4643
07253|100669|/equities/fangda-steel|SHANGHAICOMP|9.54|8.67|7.88|8.2|8.11|8.23|7.84|8.1|7.81|7.72|8.51|7.94|7.22|7.38|7.19|7.64|7.44|7.44|7.64|7.43|7.16||||||6.65|6.64|6.6|6.54|6.72|6.83|6.85|6.5|6.35|6.58|6.79|6.73|7.06|7.07|7.15|7.29|6.87|6.94|7.02|7.13|7.02|6.91|6.73|6.94|7.12|7|7.13|7||6.94|6.99|6.65|6.75|6.82|6.72|6.81|6.62|6.97|6.91|6.84|6.51|6.42|6.35|6.64|6.76|6.76|6.9|6.97|7.15|7.12|7.19|7.28|7.34|7.76|7.82|7.92|7.95|7.85|7.72|7.32|7.61|7.57|7.34|7.25|7.46|7.02|7.09|7.1|6.74|6.52|6.34|6.29|6.31|6.11|6.02|5.98|5.54|5.5|5.44|5.52|5.56|5.56|5.55|5.49|5.44|5.45|5.49|5.56|5.47|||||||5.41|5.41|5.4|5.5|5.53|5.58|5.57|5.63|5.69|5.62|5.6|5.61|5.62|5.68|5.72|5.95|5.71|5.62|5.66|5.69|5.66|5.7|5.67|5.69|5.59|5.53|5.61|5.63|5.67|5.7|5.72|5.84|5.78|5.69|5.68|5.57|5.6|5.73|5.67|5.77|5.75|5.77|5.84|5.66|5.66|5.69|5.64|5.54|5.59|5.82|5.87|5.88|5.95|5.57|5.66|5.9|6.12|6.29|6.15|6.47|6.13|5.76|5.81|5.42|5.32|5.19|5.19|5.16|||5.23|5.28|5.33|5.4|5.57|5.41|5.27|5.1|5.18|5.16|5.19|5.22|5.23|5.25|5.35|5.25|5.22|5.16|5.1|5.19|5.16|5.12|5.13|5.09|5.18|5.16|5.25|5.15|5.1|5.11|5.1|5.12|5.23|5.3|5.33|5.17||||5.17|5.07|5.05|5.19|5.25|5.31|5.37|5.38|5.42|5.42|5.42|5.49|5.52|5.53|5.48|5.65|5.5369|5.5369||5.396|5.4497|5.4027
07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.73|3.76|3.82|3.7|3.7|3.62|3.61|3.72|3.82|3.71|3.68|3.77|3.74|3.73|3.39|3.41|3.42|3.43|3.43|3.35|3.23||||||3.15|3.15|3.09|3.11|3.14|3.26|3.22|3.22|3.51|3.76|3.42|3.11|3.26|3.34|3.43|3.45|3.44|3.46|3.39|3.36|3.36|3.5|3.48|3.62|3.58|3.65|3.78|3.9||3.99|3.99|3.63|3.61|3.6|3.52|3.65|3.6|3.63|3.47|3.54|3.64|3.71|3.76|3.71|3.8|3.81|3.87|3.86|3.9|3.91|3.92|3.94|3.92|3.92|3.91|3.95|4.06|4.01|4.01|3.99|4.03|4.05|4.08|4.05|4.05|3.97|4|4.07|4.04|3.93|3.88|3.9|3.82|3.9|3.96|4|3.95|3.97|3.98|3.97|3.97|4.03|4|4.02|4.07|4.06|4.08|4.12|4.03|||||||3.93|3.96|3.92|3.99|4|4.06|4.03|4.06|4.09|4.05|4.05|4.06|4.1|4.07|4.14|4.24|4.27|4.14|4.21|4.19|4.23|4.15|4.14|4.19|4.15|4.18|4.06|4.06|4.08|4.07|4.08|4.11|4.16|4.13|4.14|4.05|4.03|4.08|4.05|4.09|4.14|4.15|4.16|4.06|4.05|4.09|4.04|4.02|4.04|4.16|4.25|4.26|4.3|4.23|4.15|4.25|4.37|4.32|4.22|4.32|4.24|4.21|4.25|4.08|4.04|3.98|4|4.01|||4.02|4.01|4.02|4.02|4.04|4.04|4.07|4.03|4.09|4.04|4.03|4.1|4.09|4.11|4.17|4.2|4.11|4.09|4.01|4.02|4.03|4.08|4.05|4.07|4.05|4.14|4.19|4.16|4.22|4.23|4.27|4.26|4.28|4.29|4.28|4.33||||4.28|4.23|4.26|4.51|4.48|4.58|4.79|4.71|4.28|4.27|4.33|4.26|4.28|4.19|4.26|4.39|4.31|4.3||4.22|4.33|4.2
07255|101109|/equities/fengfan-power|SHANGHAICOMP|4.57|4.62|4.67|4.54|4.46|4.31|4.27|4.29|4.44|4.48|4.46|4.55|4.49|4.31|4.28|4.22|4.25|4.27|4.32|4.25|4.14||||||4.05|4.03|3.98|3.97|4.06|4.37|4.48|4.44|4.42|4.38|4.42|4.41|4.46|4.57|4.49|4.48|4.54|4.53|4.46|4.41|4.44|4.47|4.45|4.53|4.42|4.51|4.66|4.78||4.77|4.78|4.71|4.82|4.92|4.77|4.65|4.72|4.47|4.43|4.44|4.39|4.45|4.48|4.48|4.53|4.5|4.65|4.65|4.65|4.74|4.67|4.61|4.61|4.63|4.7|4.75|4.64|4.58|4.56|4.51|4.5|4.48|4.53|4.5|4.42|4.53|4.57|4.6|4.5|4.55|4.49|4.54|4.4|4.59|4.9|4.95|5.01|5.02|5.02|5.06|5.05|5.11|5.09|5.09|5.14|5.16|5.25|5.28|5.08|||||||4.98|5.03|5|5.2||5.78|5.51|5.68|5.6|5.52|5.51|5.44|5.44|5.44|5.38|5.76|5.86|5.79|5.59|5.69|5.76|5.71|5.71|5.75|5.69|5.69|5.77|5.75|5.87|6.02|5.88|5.8|5.8|5.7|5.66|5.6|5.58|5.81|5.64|5.76|5.69|5.71|5.74|5.59|5.61|5.58|5.5|5.47|5.53|5.72|5.8|5.68|5.62|5.4|5.43|5.68|5.95|5.82|5.67|5.86|5.82|5.58|5.55|5.33|5.27|5.19|5.26|5.25|||5.21|5.28|5.36|5.42|5.29|5.28|5.3|5.21|5.27|5.34|5.48|5.56|5.67|5.15|5.17|5.17|5.17|5.15|4.99|5|5.07|5.11|5.04|5.05|5.22|5.28|5.27|5.25|5.3|5.38|5.42|5.35|5.46|5.45|5.41|5.44||||5.33|5.21|5.19|5.73|5.75|5.74|5.9|5.78|5.87|5.86|5.99|5.85|5.87|5.6|5.63|5.88|5.75|5.77||5.61|5.76|5.62
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|18.66|18.94|18.44|18.15|18.52|18.69|18.52|18.82|19.18|19.34|19.07|19.52|19.42|19.57|19.14|19.28|19.51|19.48|19.62|19.75|19.27||||||18.63|18.55|18.19|18.08|18.41|18.84|19.2|19.23|20.06|20.99|21.14|21.14|21.52|22.79|23.89|24.22|24.27|24.64|24.44|25.1|25.28|24.6|24.5|24.45|23.65|24.1|24.67|24.6||24.08|24.01|23.9|21.73|22.24|22.16|22.68|22.82|23.32|23.32|23.44|23.27|23.64|23.41|23.25|23.58|23.75|24.38|24.27|24.98|25.17|25.38|25.04|24.86|24.95|25.25|25.33|25.56|25.33|25.65|25.64|25.1|25.27|25.2|24.82|25.16|25.22|25.71|26.32|25.85|25.95|23.59|23.52|22.91|23.61|23.85|24.11|24|24.07|24.42|24.6|24.61|24.93|24.69|24.32|24.44|24.66|24.99|24.94|24.39|||||||23.76|23.85|23.59|23.66|23.91|24.43|24.51|25.12|24.72|24.3|24.3|24.21|24.27|23.91|23.49|23.81|24.4|24.99|25.41|25.67|26.31|26.55|26.3|26.16|26.15|26|26.79|27.01|27.39|27.37|27.6|28.24|28.35|27.74|27.61|27.87|27.46|27.76|27.7|28.25|28.7|28.55|28.99|28.39|28.31|28.75|28.29|28.19|28.01|28.99|29.71|29.94|29.74|28.82|29.17|30.97|32.26|33.45|32.86|33.96|32.96|32.35|32.36|30.14|29.81|28.94|28.91|28.59|||29.17|29.09|29.83|30.07|30.35|29.4|29.62|28.3|28.64|29.02|29.16|29.55|29.98|29.85|29.84|30.25|29.18|29.28|27.95|28.35|28.43|29.61|29|32.17|32.26|33.62|33.23|33.2|35.08|35.01|36.49|36.33|36.53|34.89|33.16|32.9||||31.8|30.43|31.15|32.18|31.01|31.83|32.65|32.31|32.98|32.45|32.12|32.07|32.79|31.88|32.23|33.9|34.25|33.71||32.77|34.14|32.24
07257|101035|/equities/first-tractor|SHANGHAICOMP|13.24|14.55|13.56|13.29|13.89|13.15|12.92|14.12|15.69|15.15|14.93|13.57|12.34|11.22|10.2|9.27|9.42|9.26|9.75|8.86|8.27||||||7.95|7.9|7.65|7.58|7.86|8.73|8.84|8.77|9.29|9.64|9.63|9.24|9.67|9.95|10|10|9.94|10.05|9.9|9.74|9.81|10.14|10.04|10.63|11.2|11.92|11.85|12.39||12.17|12.29|12.1|12.74|11.89|11.6|11.39|11.19|11.05|10.93|10.89|10.97|11.06|11.18|10.89|11.11|10.9|11.32|11.31|11.3|11.49|11.1|11.06|10.99|10.99|10.9|10.95|11.29|11.13|11.11|10.98|11.05|11.02|11.08|10.97|11.14|11.31|11.35|11.61|11.45|11.82|11.16|11.03|10.94|11.6|12.67|12.52|12.22|12.49|12.36|12.68|11.93|11.63|11.53|11.46|11.65|11.46|11.6|11.69|11.52|||||||11.16|10.83|10.5|10.85|11.03|11.08|11.2|11.24|11.16|10.95|11.08|11.21|11.4|11.05|10.82|10.96|11.56|11.58|11.99|12.18|12.58|12.47|12.63|12.59|12.69|12.35|12.86|12.57|12.3|12.51|12.98|13.48|13.02|12.82|13.01|12.44|12.93|13.03|12.99|13.29|14|13.79|14.31|13.62|13.72|14.14|13.95|13.47|13.74|12.49|11.35|10.32|10.71|10.08|10.29|11.07|11.98|10.89|10.23|10.54|10.11|9.98|10.09|9.89|9.22|9.15|9.24|8.92|||8.71|9.09|8.99|9.01|9.09|9.38|9.06|8.92|9.05|9|9.15|9.13|9.02|9.28|9.2|9.9|9.86|10.03|9.8|9.87|10.37|10.72|9.8|10.57|10.26|10.21|11.01|10.7|9.73|9.67|9.48|9.91|9.01|8.45|7.68|7.36||||7.04|7.15|7.51|7.69|6.99|6.8|6.5|6.28|6.08|6.05|6.15|6.22|6.31|6.37|6.19|6.44|6.58|6.6||6.22|6.19|6.23
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|27.55|27.48|27.02|27.3|27.82|27.97|26.94|26.38|27.86|30.24|30.79|32.71|32.56|33.1|32.36|33.39|33.09|34.59|35.14|35.89|36.98||||||37.72|36.9|33.9|34.97|35.25|35.19|36.56|35.69|35.08|36.66|39.47|38.2|40.39|40.93|39.1|37.32|36.6|38.5|37.41|37.46|39|40.39|40.21|43.04|44.91|43.81|44.1|43.89||39.9|36.27|35.19|39.1|39.2|38.2|39.05|35.5|35.85|33.13|32.51|33.83|35.07|34.71|32.55|32.22|31.45|32.18|31.51|31.88|35.42|34.82|35.23|34.4|35.16|35.4|34.91|36.35|37|35.34|35.11|35.28|33.78|36.33|38.58|37.88|37.2|37.28|38.45|39.34|41.07|39.62|41.8|44.43|40.8|40.04|36.4|37.14|34.5|33|33.33|33.2|33.95|34.83|38.7|37.03|39.46|38|36.2|32.91|||||||29.92|27.2|26.62|24.87|25.2|25.15|24.4|25.43|25.13|25.28|24.33|23.18|23.34|21.9|20|20.62|22.46|23.09|24.35|24.44|24.32|24.65|24.04|23.09|22.63|22.12|23.07|23.16|22.61|22.35|23.1|24.43|24.37|24.03|23.53|24.05|25.24|25.3|25.1|26.26|26.28|25.74|23.4|22.79|22.51|22.41|21.8|21.45|20.9|22.99|21.67|22|21|19.7|19.12|21.23|20.56|22.81|21.3|20.7|20.54|20.53|20.27|20.2|20.47|19.12|18.8|19.25|||17.5|15.93|15.26|15.02|15.09|15.04|15.1|15.1|15.7|15.2|14.82|15.1|14.26|13.98|13.88|13.48|13.69|13.43|13.02|13.09|12.96|13.54|13.25|13.55|13.5|12.86|12.81|12.44|12.39|12.51|12.69|12.84|12.83|12.97|12.9|13.18||||12.87|12.6|12.02|11.63|11.79|11.72|12.02|11.44|11.92|11.67|11.32|11.36|11.04|10.67||11.07|10.99|||10.86|10.94|10.5
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5.02|5.05|5.11|4.92|5.02|4.91|4.8|5.02|5.03|5.24|5.41|5.38|5.41|5.34|5.46|5.35|5.26|5.26|5.39|5.17|4.82||||||4.71|4.74|4.78|4.79|4.91|4.96|5.12|4.82|4.77|4.95|4.97|4.8|5.02|5.23|5.66|5.38|5.12|5.01|4.8|4.55|4.54|4.69|4.75|4.88|4.86|5.13|5.37|5.34||5.35|5.34|5.38|5.46|5.55|5.53|5.64|5.49|5.69|5.8|6.38|6.41|6.39|6.46|6.42|6.49|6.5|6.51|6.62|6.75|6.51|6.57|6.62|6.59|6.59|6.31|6.5|6.49|6.54|6.57|6.6|6.57|6.58|6.75|6.61|6.94|7.35|7.02||||||6.38|7.09|7.13|7.23|7.26|7.2|7.27|7.23|7.25|7.35|7.6|7.12|7.16|7.18|7.16|7.28|7.22|||||||7.2|7.08|7.28|7.18|7.41|7.34|7.38|7.37|7.51|7.38|7.49|7.43|7.54|7.88|7.68|8.02|8.2|8.3|8.67|8.26|8.18|8.11|8.06|8.2|8.03|8.25|8.46|8.54|7.94|7.61|7.46|7.52|7.44|7.32|7.28|7.34|7.2|7.31|7.25|7.46|7.55|7.67|7.68|7.42|7.36|7.51|7.47|7.69|7.59|8.08|7.79|7.08|7.2|6.88|6.72|7.2|7.74|7.42|6.75|6.79|6.64|6.52|6.52|6.34|6.33|6.33|6.3|6.2|||6.19|6.23|6.23|6.25|6.45|6.51|6.5|6.68|6.82|6.63|6.65|6.69|6.75|6.76|6.81|6.73|6.79|6.78|6.78|6.9|6.73|6.7|6.36|6.31|6.3|6.28|6.35|6.36|6.43|6.06|6.15|6.14|6.19|6.21|6.21|6.2||||6.19|6.09|6.15|6.23|6.3|6.54|6.56|6.53|6.39|6.26|6.25|6.28|6.3|6.21|6.19|6.34|6.36|6.24||6|6.09|6.06
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|8.33|8.4|8.49|8.51|8.52|8.45|8.01|8.06|8.4|8.43|8.39|8.53|8.41|8.42|8.38|8.3|8.57|8.4|8.66|8.4|8.02||||||7.75|7.33|7.3|7.3|7.47|7.66|7.76|7.8|7.71|8.01|8.27|8.37|8.68|9.32|9.46|9.37|9.44|9.01|9.17|9.18|9.18|9.31|9.43|9.7|9.87|10.12|10.42|10.18||10.14|10.16|10.18|10.06|10.34|9.89|10.19|10.43|10.8|11.03|11.1|10.73|11.19|11.45|11.56|11.58|11.26|11.75|11.72|11.38|11.32|11.42|11.31|11.39|11.49|10.88|10.44|10.65|10.72|10.86|10.98|10.59|10.76|10.65|10.51|10.92|10.18|9.95|10.05|9.95|10.19|10.08|10.13|10.3|10.08|10.01|9.98|10.12|9.73|10|9.5|9.44|9.52|9.52|9.7|9.82|9.92|10.09|10.22|9.96|||||||9.51|9.46|9.48|9.54|9.69|9.92|9.95|10.06|10.37|10.13|10.14|10.08|10.11|9.77|9.6|9.98|10.46|10.35|10.77|11.16|11.9|11.85|13.15|12.54|12.06|11.99|11.9|11.85|12.05|12.05|12.68|11.69|12.18|11.74|11.58|11.56|10.95|10.83|10.93|11.34|12.05|11.79|12.21|12.07|12.77|11.61|11.47|12.54|11.4|10.36|9.42|8.81|8.84|9.3|10.33|9.39|8.54|7.76|||||||7.05|6.41|6.38|6.17|||6.25|6.38|6.46|6.32|6.44|6.47|6.59|6.6|7.1|7.54|6.85|6.23|6.44|6.72|6.6214|6.6857|6.7571|6.7857|6.7071|6.6929|6.6643|6.6214|6.6143|6.4071|6.4714|6.3857|6.3929|6.3714|6.2643|6.2714|6.3929|6.4071|6.4571|6.4071|6.3929|6.3571||||6.2929|6.2286|6.25|6.4214|6.5071|6.5929|6.6429|6.7143|6.6286|6.4643|6.0714|5.9643|6|5.8929|5.9786|6.0714|6.0857|5.9357||5.7929|5.9214|5.7929
07261|100994|/equities/fortune-ng|SHANGHAICOMP|5.55|5.53|5.51|5.53|5.43|5.34|5.37|5.3|5.26|5.31|5.24|5.21|5.16|5.22|5.18|5.18|5.27|5.3|5.38|5.33|5.13||||||5.06|5.08|5.06|5.01|5.15|4.85|4.75|4.74|4.82|4.94|5.02|5.09|5.07|5.34|5.48|5.44|5.55|5.53|5.41|5.39|5.34|5.52|5.38|5.71|5.85|5.94|6.1|6.05||5.67|5.61|5.7|5.86|5.76|5.72|6.12|6.09|6.26|6.35|6.53|6.51|6.57|6.69|6.26|6.12|6.18|6.31|6.26|6.02|6.09|6|5.9|5.88|5.92|5.68|5.65|5.74|5.76|5.74|5.75|5.74|5.73|5.76|5.6|5.6|5.59|5.67|5.7|5.59|5.66|5.65|5.64|5.32|5.36|5.54|5.62|5.72|5.75|5.88|5.97|6.07|6.21|6.16|6.22|6.25|6.24|6.31|6.38|6.26|||||||6.15|6.25|6.26|6.3|6.41|6.54|6.54|6.64|6.65|6.56|6.57|6.64|6.66|6.61|6.62|6.76|6.91|6.81|7|7.13|7.3|7.37|7.32|7.48|7.5|7.89|7.71|8.01|7.8|7.86|7.92|7.68|7.47|7.37|7.4|7.25|7.34|7.4|7.38|7.57|7.49|7.43|7.46|7.37|7.33|7.17|7.1|6.94|6.96|7.13|7.23|7.26|7.37|7.29|7.22|7.71|7.7|7.73|7.03|7.2|7.11|6.92|6.93|6.7|6.64|6.5|6.51|6.51|||6.5|6.55|6.63|6.61|6.62|6.63|6.62|6.57|6.52|6.74|6.83|6.74|6.68|6.8|6.94|6.64|6.68|6.7|6.55|6.49|6.62|6.59|6.47|6.56|6.76|6.79|6.95|6.98|6.96|6.95|7.15|6.87|6.86|6.96|6.93|6.94||||6.81|6.73|6.85|7.33|7.26|7.61|7.61|7.46|7.58|7.45|7.45|7.54|7.64|7.55|7.83|8.25|8.17|8.45||7.98|8.09|8.33
07262|101127|/equities/founder-securi|SHANGHAICOMP|8.47|8.47|8.39|8.37|8.51|8.52|8.45|8.44|8.46|8.62|8.47|8.62|8.46|8.5|8.6|8.75|8.73|8.71|8.75|8.92|8.56||||||8.45|8.46|8.42|8.74|8.64|8.91|8.69|9.24|9.71|9.2|9.04|8.88|8.74|8.72|8.87|8.92|9.09|8.92|8.91|8.93|9.14|9.71|9.45|9.52|9.8|9.96|10.38|11.21||10.37|9.43|8.57|8.52|8.58|8.31|8.48|8.36|8.75|8.7|8.74|8.6|8.53|8.53|8.76|8.82|8.67|8.96|8.93|9.2|9.42|9.31|9.23|9.02|9.1|8.92|8.98|9.14|9.23|9.06|9.01|8.95|8.94|8.98|9|8.87|8.95|9.16|9.53|9.3|9.1|9.02|9.34|9.17|9.29|9.63|9.17|8.97|8.69|8.71|8.95|8.37|8.34|8.32|8.52|8.52|8.58|8.66|8.75|8.53|||||||8.4|8.46|8.48|8.39|8.28|8.45|8.51|8.46|8.48|8.16|8.22|8.27|8.18|8.21|8.25|8.55|8.65|8.54|8.74|8.76|8.92|8.74|8.77|8.84|8.64|8.61|8.86|8.95|8.93|8.86|9.01|9.19|9.22|8.73|8.64|8.61|8.72|9.05|8.91|9.25|9.06|9.15|8.79|8.58|8.49|8.56|8.31|8.4|8.36|8.84|8.97|9.06|9.35|8.5|8.36|8.62|9.03|9.19|8.96|8.97|9.14|8.53|8.98|8.18|7.67|7.19|7.08|6.93|||7.13|7.19|7.17|7.04|6.93|6.91|6.92|6.85|6.89|6.95|6.98|7.05|7.02|7.06|6.99|7.04|7.13|7.14|6.92|6.99|6.89|6.96|6.92|6.9|7|7.08|7.11|7.07|7.14|7.13|7.2|7.16|7.19|7.24|7.12|7.13||||7.12|6.97|7|6.99|7.03|7.1|7.21|7.21|7.38|7.06|7.09|7.08|7.12|6.98|7.09|7.27|7.21|7.26||7.12|7.24|7.11
07263|100741|/equities/founder-tech|SHANGHAICOMP|3.53|3.44|3.44|3.41|3.41|3.42|3.41|3.43|3.5|3.53|3.46|3.51|3.51|3.52|3.49|3.53|3.59|3.59|3.61|3.63|3.46||||||3.41|3.42|3.42|3.54|3.5|3.61|3.58|3.79|3.73|3.58|3.55|3.65|3.62|3.78|3.89|3.89|3.89|3.98|3.96|3.97|3.96|3.81|3.8|3.85|3.93|3.82|3.91|3.96||3.97|3.95|3.91|3.95|4.04|3.79|3.82|3.89|3.95|3.94|4|3.99|4.07|4.11|4.25|4.39|4.44|4.58|4.46|4.48|4.46|4.34|4.04|3.98|4.04|4.02|4.07|4.09|4.15|4.15|4.22|4.05|4.09|4.07|4|4.05|4.04|4.15|4.13|3.9|3.86|3.79|3.9|3.88|4.13|4.26|4.26|4.37|4.41|4.51|4.56|4.4|4.33|4.27|4.36|4.37|4.52|4.58|4.5|4.51|||||||4.19|4.23|4.25|4.29|4.21|4.2|4.18|4.22|4.24|4.19|4.19|4.27|4.28|4.32|4.22|4.41|4.58|4.6|4.78|4.71|4.86|4.79|4.76|4.71|4.76|4.73|5.26|5.4|5.3|5.26|5.29|5.41|5.26|5.27|5.4|5.47|5.34|5.38|5.84|5.34|5.41|4.92|4.8|4.6|4.52|4.27|4.21|4.21|4.1|4.24|4.21|4.28|4.07|3.76|3.75|3.88|4.05|3.96|3.89|3.92|3.62|3.56|3.55|3.41|3.36|3.35|3.29|3.23|||3.25|3.29|3.3|3.3|3.31|3.34|3.32|3.27|3.3|3.31|3.34|3.34|3.36|3.37|3.39|3.38|3.46|3.42|3.31|3.33|3.35|3.36|3.32|3.36|3.48|3.53|3.56|3.48|3.4|3.33|3.36|3.35|3.44|3.53|3.5|3.58||||3.54|3.49|3.44|3.44|3.5|3.42|3.47|3.41|3.34|3.31|3.33|3.32|3.39|3.35|3.4|3.66|3.33|3.31||3.21|3.3|3.16
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|11.5|11.67|11.43|11.45|11.29|11.34|10.99|11.26|11.44|11.43|11.41|11.4|11.22|11.33|11.16|10.89|11.18|11.03|10.95|10.74|10.44||||||10.08|9.96|9.84|10.01|10.11|10.52|10.71|10.9|10.82|10.6|10.5|10.67|10.6|11|11.18|11.11|11.14|11.03|10.75|10.38|10.3|10.68|10.78|11.14|11.27|11.74|12.25|12.31||12.07|12.03|12.1|12.02|12.35|12.08|12.29|12.3|12.72|12.67|12.81|12.4|12.69|12.71|12.67|13.03|13.04|13.42|13.42|13.69|13.75|13.66|13.81|13.87|13.64|13.71|13.63|13.88|13.87|13.66|13.48|13.69|13.49|13.59|13.2|13.2|13.01|13.18|13.27|13.16|13.19|12.92|12.91|12.66|12.37|12.67|12.53|12.63|12.73|12.76|12.9|12.74|13.06|12.93|13.09|12.99|13.13|13.16|13.17|12.84|||||||12.5|12.62|12.94|12.93|13.12|13.65|13.56|13.76|14.1|14.02|13.91|14.09|14.4|13.53|13.58|14.59|14.72|14.62|14.55|14.15|14.28|13.9|14.15|14.22|14.29|14.2|14.6|14.16|14.37|14.31|14.45|14.61|14.72|14.36|14.17|14.16|14.34|14.87|14.87|15.38|15.11|14.97|15.17|14.42|14.3|14.04|13.81|13.55|13.34|14.14|14.45|13.81|13.86|13.48|13.74|14.14|14.61|14.82|14.47|14.68|14.56|14.5|14.34|13.39|13.4|13.16|13.83|13.89|||13.97|13.76|13.29|13.29|13.26|13.34|12.95|12.81|12.58|12.63|12.81|12.88|12.75|12.84|12.81|12.79|13|12.85|12.54|12.48|12.5|12.46|12.35|12.11|12.19|12.4|12.49|12.49|12.33|12.35|12.39|12.3|12.39|12.47|12.35|12.47||||12.31|12.24|12.24|12.89|12.98|13.09|13.2|13.06|13.35|13.45|13.27|13.19|13.49|13.16|13.27|13.61|13.61|13.4||13.22|13|12.81
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|201.17|197.68|193.26|190.99|199.75|195.78|191.1|187.36|195.39|206.6|208.42|217.5|218.27|220.01|222.07|234.18|242.84|258.64|253.43|266|269.13||||||277.5|280.8|278.54|274.1|268.96|267.77|272.94|253.66|246.8|241.54|239.5|240.57|218.7|216.08|203.42|184.93|184.35|184.41|186.98|184.99|184.57|185.9|185.32|187.48|188|197.2|196.81|193.58||192.87|188.83|189.35|188.15|187.25|181|181.66|186.5|191.46|188.56|193.96|195|193.55|194|186.39|187.07|184.99|178.99|181.02|172.4|167.43|168.08|165.21|163.68|165.15|165.3|165.2|173|171.7|177.3|172.5|168.95|175.99|176|172.17|172.4|170.5|171|167.03|166.37|177|179.5|178.93|176.53|176.14|178.4|174.5|172|165|168.73|177.61|180.5|180.68|180.5|184|178.5|178|178.58|175.05|174.6|||||||172.17|176.68|171.9|172.48|174|182.78|174.6|168.8|172.53|172.02|171.08|171.6|163.52|169.98|168.84|165.3|177.12|175.8|185.2|191.9|196.56|185.22|176.58|171.46|171.63|165|171.2|170.9|175.5|175.26|168.7|164.14|153.42|147.94|148|150.89|150.87|147.85|144.61|141.4|142.15|142.15|143.39|144.88|144.35|144.96|144.36|139.39|140.4|148.5|145.17|142.85|137.79|137.79|129.98|136.79|134.68|134.27|132|123|123.44|124.21|118.92|115.96|117.5|117.6|118|115.99|||116.4|120.2|116.81|121.29|116.21|119.4|117.98|116.59|115.2|113.3|114.18|109.81|108.03|109|112.83|111.05|115.28|117.8|116.75|113.14|113.35|113.9|110.7|109.85|112.5|110.54|115.6|110.96|109.47|105.68|108.62|103.8|101|105.21|100.5|97||||93.8|95.5|98.19|96.3|97.23|98.55|98.51|96.51|99.54|94.78|94.99|97.01|92.38|90.02|91.37|92.84|88.83|86.38||84.05|85.72|86.04
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|13.52|13.77|13.59|13.3|13.35|13.24|13.08|13.44|14.06|14.36|14.11|14.7|14.54|15.05|14.7|14.65|15.33|15.2|16.11|15.51|14.1||||||13.67|13.66|14.05|13.86|14.37|13.97|13.42|13.68|13.4|13.46|13.28|13.54|12.68|12.81|13.08|13.1|12.77|13.04|13.01|12.76|12.65|13.02|12.82|13.79|14.43|14.6|14.85|13.5||12.39|12.32|12.37|12.7|12.63|12.64|12.62|12.92|13.17|13.01|13.31|13.29|13.54|13.78|13.17|13.51|13.57|13.96|13.98|13.86|13.94|13.67|13.19|13.23|13.23|13.04|13.1|13.47|13.45|13.69|13.95|13.02|12.97|12.86|12.48|12.64|12.81|13.07|13.3|13.15|13.59|13.7|13.85|13.78|13.54|14.04|14.13|14.11|14.02|13.63|14.28|14.74|15|14.9692|15.1077|15.2154|15.2154|15.6385|15.1462|14.8308|||||||14.6846|14.6154|14.4|14.8615|14.8539|15.3|14.9769|15.4077|15.2308|15.0692|15.4462|15.5231|15.4615|15.7692|15.5462|15.9615|16.8308|16.6231|17.7692|18.1154|18.8692|19.3539|19.3539|19.3154|18.6692|18.5615|19.3539|20.2385|18.8231|19.5923|19.5615|19.4462|18.9385|18.9385|18.7615|18.1308|18.1615|18.1231|18.2077|18.7077|18.9923|18.5|18.7923|18.2|18.0154|17.6385|17.5692|17.1615|17.6846|17.2|17.5|17.2154|17.3846|17.1462|16.8462|18.1|19.1|19.8846|18.0769|18.6462|18.1923|18.2385|18.8308|18.3231|18.0846|18.3692|17.9769|17.4231|||17.4385|17.5|17.3154|16.9615|16.7308|16.6077|15.7462|15.4615|14.6615|14.9385|15.3231|15.3385|15.2615|15.3385|15.7846|15.4154|15.6077|15.3692|15.6154|15.4846|15.6154|15.9077|15.9769|15.3769|15.2|15.2692|15.6846|16.1308|15.7462|15.7846|16.3|15.7615|16|17.0308|17.2077|16.9077||||16.2692|16.2692|16.7308|17.3077|17.1154|17.0692|17|15.4539|15.1539|14.9846|15.1923|15.7231|16|15.8539|16.0769|17.3308|17|17.5385||17.1846|16.5231|17.4846
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|24.34|24.7|24.46|24.11|24.26|24.79|24.21|24.7|25.76|26.79|26.68|27.3|27.27|27.75|27.03|27.31|27.95|27.91|27.53|27.88|27.8||||||26.48|25.3|24.8|24.47|25.03|25.77|26.3|25.91|25.73|27.27|27.52|27.36|27.55|28.24|29.24|29.35|29.76|28.42|28.39|28.46|27.41|28.8|27.99|28.52|28.05|29.93|31.06|30.92||31.47|30.73|30.8|30.16|31.03|30.16|30.91|31.43|32.38|32.14|32.37|31.79|35.32|35.48|35.35|36.28|36.5|37.24|37.48|37.92|38.37|38.61|38.19|37.66|37.08|37.6|38.78|39.14|39.47|39|38.58|38.34|38.22|39.25|39|39.14|38.65|39.72|40.45|38.46|37.8|37.4|37.51|36.34|37.35|38.6|39.05|37.89|37.56|38.2|38.72|38.24|39.17|39|39.1|39.09|39.46|40.6|40.71|39.33|||||||38.36|38.56|38.22|38.9|39.25|40.25|40.55|41.05|42.1|40.55|40.25|40.86|40.8|40.49|40.01|41.02|42.8|42.68|43.56|43.39|44.72|44.57|45.15|45.14|44.8|45.06|46.75|46.44|45.78|46.08|46.12|47.76|48.6|47.49|46.8|45.2|46.85|48.18|47.25|49.15|48.62|48.85|49.28|48.42|47.5|49.18|47.17|47.3|46.8|50.42|53.06|51.57|51.72|50.35|51|54.65|56.8|58.8|57.06|61.39|61.82|57.99|55.44|50.4|48.39|43.99|44.59|42.35|||41.77|40.95|41.3|40.79|40.03|40.04|40.23|40.96|41.59|40.94|39.88|40.8|41.99|41.8143|39.95|41.0714|41.8286|38.0286|34.5714|34.4357|34.4286|35.8357|34.2857|37.85|37.35|38.8572|39.7857|39.5429|40.8214|40.5929|40.55|40.7357|40.7857|41.2429|40.0857|40.8929||||40.15|38.8357|39.75|40.9929|41.2786|42.8429|43.4643|44.0286|43.6143|43.3072|43.3429|42.7143|43.1572|42.5572|43.4072|45.7143|44.4643|43.7143||41.3643|41.9857|40.9357
07268|100905|/equities/fujian-cement|SHANGHAICOMP|7.79|7.82|7.9|7.95|7.96|8.02|7.3|7.43|7.66|7.75|7.9|7.88|7.78|7.77|7.65|7.87|7.76|7.68|7.85|7.69|7.26||||||7.15|6.95|6.83|6.67|6.6|6.83|6.99|6.93|7.12|7.19|7.41|7.41|7.49|7.72|7.9|7.91|8.01|7.92|7.91|7.94|7.94|8|7.95|8.12|8.14|8.41|8.09|8.21||8.16|8.12|8.21|7.89|8.02|7.98|8.06|8.15|8.39|8.39|8.39|8.25|8.39|8.25|8.31|8.37|8.3|8.64|8.7|8.93|8.85|9.01|9|8.84|8.93|8.9|8.96|9.12|9.35|8.72|8.8|8.96|8.73|8.75|8.43|8.63|8.63|8.36|8.45|8.37|8.4|8.35|8.22|7.96|7.93|8.27|8.34|8.61|8.95|8.9|8.99|9.13|9.27|9.25|9.38|9.46|9.44|9.59|9.65|9.47|||||||9.28|9.31|9.29|9.33|9.29|9.61|9.6|9.8|9.87|9.63|9.74|9.78|9.84|9.9|9.95|10.1|10.26|10.15|10.3|10.41|10.48|10.53|10.58|10.63|10.49|10.45|10.69|10.65|10.56|10.55|10.88|10.83|11.04|10.72|10.65|10.62|10.8|11.18|11.39|11.43|11.6|11.46|11.55|11.1|10.78|10.47|10.35|10.41|10.29|10.81|10.91|10.91|11.26|10.32|10.05|10.48|11.01|10.91|10.45|10.87|12.4|12.16|12.26|11.86|11.46|11.38|10.86|10.78|||10.94|10.82|10.97|11.05|11.04|11.01|11.05|10.78|10.93|11.09|11.41|11.18|11.1|11.11|10.94|11.1|11.12|11.12|10.79|11.05|11.02|11.48|11.37|11.54|12.13|12.17|12.43|12.35|12.53|12.47|12.87|13.14|13.25|12.84|12.89|12.84||||12.42|12.56|12.02|11.54|11.43|11.63|11.97|12.19|11.9|11.32|10.89|11.01|11.21|11.19|10.84|11.22|11.28|11.24||10.59|10.81|10.71
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.28|4.3|4.34|4.27|4.17|4.2|4.19|4.19|4.25|4.22|4.19|4.22|4.19|4.21|4.18|4.23|4.25|4.27|4.33|4.33|4.25||||||4.22|4.2|4.18|4.12|4.16|4.15|4.18|4.17|4.17|4.19|4.18|4.15|4.17|4.22|4.18|4.21|4.25|4.29|4.29|4.27|4.21|4.32|4.18|4.22|4.2|4.25|4.21|4.25||4.31|4.3|4.38|4.39|4.48|4.52|4.51|4.53|4.56|4.56|4.63|4.21|4.25|4.29|4.37|4.41|4.37|4.46|4.51|4.53|4.54|4.55|4.55|4.56|4.57|4.57|4.57|4.58|4.59|4.62|4.66|4.66|4.68|4.68|4.66|4.64|4.58|4.58|4.6|4.58|4.62|4.61|4.62|4.57|4.61|4.79|4.83|4.83|4.83|4.88|4.95|4.95|5|4.98|5.06|5.08|5.12|5.15|5.16|5.09|||||||5.04|5.05|5.13|5.14|5.13|5.16|5.18|5.32|5.14|5.12|5.31|5.39|5.52|5.61|5.63|5.69|5.72|5.73|5.86|5.94|5.8|5.83|5.74|5.65|5.66|5.81|5.62|5.65|5.64|5.67|5.67|5.79|5.72|5.63|5.65|5.56|5.6|5.72|5.74|5.79|5.96|5.95|6.11|6.04|5.63|5.66|5.66|5.84|5.76|5.67|5.68|5.78|5.69|5.6|5.5|5.72|5.69|6|5.85|5.72|5.2|5.16|5.25|5.12|5.09|4.95|4.85|4.87|||4.91|4.94|4.95|4.94|4.93|4.95|4.93|4.99|4.98|5.01|5.01|4.86|4.79|4.77|4.88|4.76|4.79|4.7|4.64|4.58|4.6|4.55|4.54|4.58|4.65|4.65|4.68|4.67|4.64|4.63|4.67|4.66|4.7|4.73|4.75|4.77||||4.82|4.69|4.68|4.73|4.73|4.77|4.78|4.76|4.84|4.75|4.76|4.79|4.88|4.84|4.79|4.85|4.84|4.92||4.86|4.9|4.99
07270|100301|/equities/fujian-express|SHANGHAICOMP|2.67|2.67|2.68|2.68|2.66|2.62|2.61|2.63|2.63|2.64|2.63|2.63|2.61|2.63|2.61|2.63|2.61|2.61|2.62|2.6|2.57||||||2.57|2.55|2.53|2.49|2.47|2.51|2.5|2.51|2.51|2.54|2.56|2.57|2.58|2.6|2.63|2.62|2.63|2.62|2.62|2.62|2.63|2.64|2.64|2.65|2.62|2.66|2.64|2.63||2.63|2.64|2.62|2.61|2.63|2.6|2.61|2.61|2.66|2.65|2.64|2.63|2.63|2.62|2.65|2.65|2.67|2.71|2.72|2.74|2.77|2.76|2.77|2.76|2.75|2.74|2.73|2.74|2.73|2.71|2.72|2.74|2.72|2.71|2.69|2.71|2.7|2.67|2.69|2.66|2.66|2.65|2.65|2.63|2.64|2.64|2.66|2.67|2.67|2.68|2.69|2.69|2.7|2.7|2.69|2.69|2.69|2.71|2.72|2.7|||||||2.69|2.68|2.67|2.69|2.69|2.72|2.71|2.71|2.72|2.7|2.71|2.71|2.75|2.73|2.77|2.83|2.78|2.72|2.74|2.76|2.75|2.75|2.74|2.75|2.73|2.73|2.76|2.76|2.78|2.78|2.82|2.83|2.82|2.81|2.82|2.78|2.78|2.81|2.78|2.77|2.76|2.76|2.77|2.74|2.74|2.75|2.72|2.7|2.72|2.77|2.81|2.8|2.81|2.76|2.77|2.8|2.84|2.87|2.82|2.86|2.82|2.8|2.81|2.72|2.69|2.65|2.65|2.63|||2.66|2.66|2.66|2.68|2.67|2.68|2.68|2.67|2.69|2.69|2.7|2.71|2.71|2.71|2.7|2.72|2.71|2.71|2.69|2.69|2.66|2.66|2.66|2.7|2.7|2.72|2.72|2.71|2.71|2.72|2.73|2.73|2.76|2.76|2.78|2.8||||2.83|2.8|2.72|2.74|2.71|2.72|2.75|2.73|2.77|2.76|2.74|2.73|2.73|2.73|2.74|2.75|2.74|2.76||2.73|2.74|2.71
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|32.15|31.95|32.08|31.06|29.23|28.39|28.08|28.18|26.6|26.02|25.78|26.48|26.74|25.48|25.72|25.6|25.97|25.12|25.52|25.53|25.12||||||24.35|24.25|23.93|24.95|24.71|24.9|25.5|25.26|25.06|25.71|25.76|26.18|26.05|26.63|27.2|27.25|27.9|26.8|27.24|26.87|25.39|26.41|26.46|27.11|27.18|28.54|29.43|29.12||28.27|28.08|28.15|27.95|28.83|28.68|29.08|29.05|29.77|29.3|29.59|29.5|30.73|30.63|30.43|32.05|33.01|33.83|32.98|33.35|34.15|34.2|34.33|34.33|34.65|34.16|34.71|34.98|35.16|35.63|35.8|36.28|36.26|36.6|35.95|35.6|35.71|36.19|36.84|35.7|36.09|35.85|36.06|35.35|35|36.21|36.55|36.29|36.13|35.46|36.19|36.6|37.08|36.08|36.43|37.92|38.2|38.31|38.58|38.17|||||||37.49|36.34|35.33|36.01|36.58|37.75|37.08|37.71|37.57|37.4|35.86|36.33|36.28|34.82|34.31|35.95|37.5|37.39|38.05|37.69|38.55|39.11|38.88|38.45|37.96|37.3|38.61|38.88|38.96|40.5|41.31|42.9|43.18|42.76|41.69|40.19|41|43.82|44.71|44.15|43.79|43.27|43.22|38.65|38.2|39.19|37.49|37.13|39.73|43.34|41.21|40.99|41.45|40.94|41.53|46.47|45.98|45.13|44.64|46.68|45.08|43.24|41.73|39.38|39.02|39.15|38.51|38.07|||38.92|39.18|39.76|39.14|39.02|39.63|38.8|37.95|38.01|38.25|38.62|39.53|40.56|40.49|40.75|39.93|41.21|41.41|40.63|40.63|38.47|39.6|36.18|37.06|37.23|39.15|38.33|37.65|37.71|37.74|36.86|36.55|36.93|37|36.8|37.62||||34.82|32.7|33.98|36.9|37.52|37.99|37.9|36.59|37.28|36.58|36.11|35.81|36.07|35.39|36.45|37.55|38.04|36.69||35.4|35.75|34.77
07272|100639|/equities/nanfang-textle|SHANGHAICOMP|9.7|9.65|9.82|10.04|9.43|8.94|8.62|8.85|9.83|9.65|9.21|8.37|8.36|8.15|8.09|8.1|8.08|8.16|8.1|8.07|7.87||||||7.78|7.9|7.66|7.72|7.88|7.88|7.8|7.8|7.74|7.78|7.83|7.74|7.74|7.57|7.52|7.5|7.62|7.63|7.65|7.57|7.55|7.51|7.5|7.69|7.88|7.84|7.85|7.95||7.93|7.82|7.87|8.17|8.3|7.98|7.86|7.51|7.79|7.71|7.58|7.5|7.52|7.53|7.51|7.71|7.71|7.8|7.85|7.91|7.88|7.89|7.93|7.91|7.83|7.84|7.75|7.82|7.83|7.81|7.85|7.77|7.64|7.71|7.64|7.67|7.69|7.68|7.78|7.78|7.68|7.64|7.78|7.73|7.64|7.66|7.59|7.67|7.7|7.76|7.77|8|8.33|8.14|8.32|8.47|8.32|8.15|8.17|8.19|||||||7.93|7.87|7.83|7.84|7.86|8.03|8.02|8.09|8.02|7.92|8.01|7.95|7.9|7.93|7.95|8.03|8.13|7.97|7.92|7.94|7.88|7.86|7.95|8.03|7.94|8.19|8.17|8.3|8.26|8.42|8.87|8.91|8.93|9.16|9.2|9.22|9.04|9.21|9.12|9.5|9.52|9.64|9.15|8.84|8.17|7.91|7.86|7.86|7.84|8.1|8.22|8.31|8.22|8|7.9|8.01|8.09|8.11|7.92|8.03|7.86|7.73|7.86|7.48|7.41|7.28|7.26|7.23|||7.3|7.25|7.36|7.41|7.35|7.38|7.41|7.47|7.49|7.37|7.29|7.51|7.49|7.48|7.42|7.45|7.45|7.35|7.19|7.18|7.15|7.19|7.14|7.18|7.29|7.36|7.41|7.37|7.43|7.4|7.5|7.51|7.58|7.7|7.73|7.61||||7.58|7.53|7.4|7.77|7.77|7.84|7.93|7.91|7.99|8.08|8.12|8.1|8.1|8.07|8.05|8.17|8.18|8.27||8.11|8.16|8.2
07273|942796|/equities/furi-elec|SHANGHAICOMP|7.82|7.79|7.77|7.73|7.83|7.87|7.66|7.84|7.97|8.11|8.03|8.14|8.2|8.34|7.84|7.9|7.99|8.06|8.3|8.39|8.39||||||8.49|8.13|7.93|8.29|8.71|9.19|9.2|9.2|9.35|9.38|9.52|9.29|9.07|9.43|9.42|9.52|9.53|9.72|9.51|9.44|9.75|9.51|9.3|9.43|9.29|9.58|9.67|9.86||9.94|9.55|9.73|9.41|9.64|9.7|9.79|9.8|9.35|9.82|10.69|10.64|10.59|10.39|10.69|10.73|10.78|10.86|11.05|10.55|9.59|9.66|9.29|9.06|9.21|9.28|9.71|9.94|9.9|10.05|10.1|10.17|9.5|10.55|10.5|10.43|10.7|10.1|9.68|9.49|9.18|9.17|9.24|9.28|9|9.15|9.4|8.85|8.93|9.14|9.32|8.94|8.36|8.13|8.34|8.23|7.97|7.64|7.84|7.56|||||||7.43|7.23|7.29|7.06|7.33|7.5|6.82|7|6.9|6.79|6.93|7.11|7.17|7.16|7.16|7.45|7.37|7.49|7.44|7.15|7.38|7.33|7.48|7.44|7.49|7.46|7.69|7.87|8.17|8.33|8.22|7.97|7.98|7.87|7.88|7.82|7.92|7.95|8.12|8.42|9.04|8.99|9.2|9.01|8.95|9.24|9.04|9.05|9.24|10.02|10.25|10.39|9.97|9.85|9.96|10.06|10.52|10.78|10.54|10.54|10.42|10.19|10.05|9.67|9.75|9.82|9.95|9.47|||10.06|10.08|10.06|9.67|9.64|9.49|9.61|9.33|9.63|9.61|9.7|9.93|10.05|10.26|9.9|10.05|10.18|10.26|9.86|9.65|10.3|9.6|9.62|9.77|9.86|10.05|10.39|10.24|10.55|10.68|11.05|10.98|10.94|10.38|10.31|9.89||||8.99|8.49|8.51|8.73|8.9|9.25|9.15|8.97|9.09|9.05|9.17|9.09|9.3|9|9.13|9.84|10.25|9.32||9.09|9.18|8.64
07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.78|4.78|4.77|4.69|4.7|4.66|4.55|4.67|4.72|4.73|4.67|4.64|4.57|4.65|4.6|4.52|4.63|4.61|4.65|4.54|4.44||||||4.27|4.2|4.14|4.15|4.26|4.34|4.41|4.41|4.39|4.48|4.47|4.46|4.49|4.6|4.68|4.68|4.71|4.69|4.63|4.51|4.45|4.57|4.53|4.73|4.76|4.96|5.01|5.06||5.09|4.98|5.02|5.01|5.07|5.06|5.17|5.2|5.26|5.23|5.21|5.2|5.23|5.24|5.23|5.48|5.49|5.51|5.51|5.5|5.48|5.53|5.54|5.45|5.5|5.53|5.67|5.78|5.81|5.72|5.72|5.7|5.74|5.82|5.66|5.68|5.65|5.78|5.95|5.87|5.92|5.86|5.88|5.98|5.84|6.07|6.28|6.32|6.43|6.5|6.68|6.77|6.56|6.5|6.52|6.59|6.53|6.38|6.21|5.77|||||||5.45|5.5|5.47|5.63|5.54|5.78|5.77|6.01|6|6.08|5.93|6.01|6.08|5.78|5.72|6.04|6.09|6.05|5.99|5.91|6|5.96|5.96|5.99|5.77|5.58|5.74|5.82|5.77|5.73|5.69|5.79|5.68|5.67|5.6|5.58|5.46|5.48|5.39|5.47|5.51|5.46|5.5|5.36|5.33|5.38|5.34|5.29|5.26|5.38|5.46|5.51|5.59|5.31|5.28|5.5|5.77|5.51|5.3|5.34|5.24|5.17|5.2|5.04|4.99|4.92|4.92|4.88|||4.93|4.96|5|5.02|5.02|5.03|5.04|5.01|5.01|5|5.03|5.08|5.07|5.13|5.15|5.07|5.08|5.06|4.97|4.93|4.98|5|4.93|4.96|5.04|5.01|5.05|5.02|5.04|5.02|5.07|5.01|5.05|5.07|5.04|5.01||||5|4.84|4.9|5.05|5.02|5.12|5.14|5.08|5.13|5.11|5.11|5.25|5.32|5.27|5.22|5.4|5.4|5.43||5.25|5.14|5.09
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.77|5.74|5.85|5.69|5.69|5.53|5.45|5.52|5.63|5.62|5.58|5.59|5.6|5.63|5.49|5.44|5.42|5.4|5.45|5.42|5.34||||||5.25|5.23|5.12|5.09|5.12|5.28|5.39|5.48|5.54|5.61|5.59|5.56|5.57|5.63|5.69|5.7|5.71|5.7|5.71|5.62|5.59|5.63|5.6|5.74|5.74|5.88|5.91|5.98||6|5.96|5.98|5.92|5.96|5.86|5.9|5.91|5.97|5.86|5.88|5.92|5.96|5.94|5.93|6.02|6.03|6.09|6.14|6.18|6.18|6.17|6.16|6.13|6.16|6.3|6.3|6.33|6.36|6.34|6.35|6.4|6.39|6.4|6.37|6.33|6.29|6.3|6.32|6.24|6.29|6.25|6.24|6.18|6.24|6.41|6.47|6.44|6.47|6.48|6.49|6.48|6.5|6.44|6.48|6.42|6.46|6.48|6.48|6.31|||||||6.2|6.26|6.23|6.28|6.35|6.48|6.46|6.53|6.54|6.48|6.45|6.43|6.49|6.44|6.38|6.66|6.79|6.63|6.66|6.73|6.83|6.79|6.82|6.92|7.09|7.15|6.93|6.95|6.8|6.78|6.83|6.82|6.83|6.73|6.68|6.58|6.61|6.8|6.65|6.76|6.78|6.72|6.8|6.64|6.61|6.63|6.57|6.49|6.56|6.75|6.74|6.8|6.84|6.55|6.41|6.56|6.67|6.6|6.36|6.57|6.43|6.34|6.39|6.22|6.14|6.06|6.05|5.99|||5.97|6|6.07|6.06|6.06|6.05|6.05|5.98|6|6.05|6.08|6.09|6.09|6.13|6.14|6.13|6.18|6.16|6.08|5.97|6.01|6.04|5.96|5.96|6.05|6.02|6.11|6.11|6.35|6.26|6.16|6.16|6.08|6.08|6|6.1||||6|5.8|5.83|5.98|5.89|5.95|5.9|5.85|5.88|5.9|5.95|5.94|5.97|5.88|5.81|5.87|5.86|5.84||5.67|5.73|5.64
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|42.12|39.7|39.78|38.69|38.74|37.85|36.4|34.98|38.8|39.63|39.86|37.9|34.45|34.16|34.15|34.5|34.45|34.96|35.58|35.98|36.14||||||35.45|34.58|35.11|34.85|35.29|34.38|34.14|33.15|32.89|31.71|32.24|33.06|33.89|35.09|35.9|34.9|35.61|35.22|35.15|34.93|35.52|35.94|34.67|36.45|37.32|37.56|39.1|36.37||36.09|35.97|35.42|35.69|36.2|36.05|37.87|37.87|38.93|38.36|39.2|39|38.85|40.15|39.94|39.99|40.15|41.44|40.9|41.91|41.3|40.8|44.73|43.1|43.06|42.3|42.92|42.56|38.72|38.35|38.37|38.51|38.78|38.68|38.62|39.3|38.81|39.58|38.99|37.24|37.54|37.64|37.28|37.69|37.77|36.96|36.93|33.57|33.73|35.42|36.26|36.3|36.02|33.34|30.31|30.95|31.16|31.46|31.5|31.9|||||||33.69|33.45|32.32|32.66|32.43|33.65|33.8|33.86|33.5|34.26|33.05|32.45|32.21|31.92|29.86|29.69|30.8|31|31.93|31.75|31.74|31.83|31.8|30.84|30.15|28|28.81|26.19|26.49|25.4|26.39|26.92|27.04|26.15|26.1|26.2|27.15|27.94|27.76|28.9|29.14|28.63|29.3|29.05|28.81|29.35|28.69|28.19|28.75|31.05|31.55|30.98|29.73|30|31.3|33.3|32.33|32.92|34.2|32.63|32|32.15|32.16|33.2|33.45|33.19|33.57|33|||33.31|33.81|33.37|33.81|33.65|34.58|34.5|33.1|33.46|33.5|32.27|30.7|29.48|29|28.89|28.95|28.9|29.78|29.19|28.6|28.2|28.5|28.14|28.15|28.33|28.5|29.5|29|28.5|28|28.58|28.14|27.68|27.56|26.87|26.5||||25.88|26.04|25.4|26.08|25.34|25.45|25.48|25.01|25.35|24.79|24.1|23.15|23.39|22.8|23|23.65|23.55|23.55||23.51|23.74|23.39
07277|100583|/equities/fj-longking|SHANGHAICOMP|9.58|9.51|9.76|9.59|9.28|8.93|8.79|8.86|9.16|9.15|9.3|9.36|9.41|9.16|8.86|8.78|8.79|8.73|8.88|8.71|8.37||||||8.27|8.21|8.16|8.09|8.19|8.31|8.5|8.63|8.61|8.57|8.53|8.5|8.53|8.59|8.8|8.74|8.95|8.77|8.69|8.65|8.52|8.64|8.64|8.84|8.77|9|8.91|8.93||8.88|8.84|8.92|8.87|8.93|8.78|8.96|8.91|9.11|9.1|9.28|9.12|9.28|9.15|9.29|9.59|10.09|10.75|10.58|10.24|10.21|10.31|10.26|10.1|10.25|10.12|10.17|10.4|10.39|10.6|10.35|10.15|10.65|10.49|10.33|10.26|10.33|10.35|10.36|10.41|10.42|10.27|10.14|10.13|10.1|10.07|9.9|9.71|9.44|9.42|9.55|9.66|9.62|9.48|9.58|9.68|9.68|9.79|9.86|9.72|||||||9.49|9.71|9.78|9.95|10.01|10.14|10.02|10.22|10.27|9.96|9.95|10|10.04|9.96|9.91|10.33|10.79|10.58|10.94|11.03|11.16|10.94|10.9|11.24|11.3|10.84|10.5|10.52|10.55|10.19|9.92|9.85|9.9|9.56|9.12|9.09|9.09|9.24|9.09|9.23|9.19|9.25|9.32|9.16|9.12|9.16|9.04|8.99|9.04|9.31|9.41|9.5|9.71|9.5|9.89|9.88|9.6|9.75|9.52|9.7|9.49|9.41|9.46|9.09|9.04|8.84|8.8|8.69|||8.74|8.76|8.77|8.85|8.85|8.84|8.82|8.71|8.7|8.71|8.72|8.77|8.81|8.78|8.86|8.86|8.83|8.88|8.78|8.79|8.53|8.58|8.47|8.47|8.55|8.71|8.82|8.8|8.82|8.79|8.92|9.02|9.13|9.11|8.99|9.05||||8.96|8.74|8.76|8.95|9.15|9.33|9.02|8.92|9.05|9.07|9.07|9.04|9.12|9.01|9.01|9.17|9.14|9.22||9.02|8.95|8.98
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|19.19|19.35|19.37|18.29|18.81|17.74|17.52|17.39|18.65|19.4|19.29|19.99|20.13|19.48|18.1|17.63|18.34|18.01|17.75|17.75|16.9||||||16.32|16.17|15.84|15.91|15.61|15.9|16.32|16.44|15.43|15.13|15.65|15.65|15.69|16.45|17.13|16.83|17.2|16.95|16.73|17.26|17.35|16.86|16.98|16.38|15.1|15.78|16.16|16.31||16.08|15.78|16.15|15.6|15.83|15.8|16.62|16.45|16.39|16.16|16.84|16.78|16.83|16.26|16.4|17.03|17.06|18.01|18.27|18.99|18.95|18.41|18.22|17.66|17.93|18.04|17.93|18.41|18.88|18.96|18.72|19|18.72|18.29|18.98|19.3|19.37|19.9|20.33|19.94|20.71|19.85|20.3|20.2|20.55|21.3|20.68|20.92|21.49|20.52|20.46|20.5|21.72|21.6|22.14|22.41|22.56|22.74|22.91|22.63|||||||22.35|21.61|21.63|21.73|21.22|21.75|21.23|21.4|21.95|21.53|21.84|22|22.15|22.52|21.69|22.18|23.44|23.87|25.66|26|26.64|26.64|26.5|27.83|27.4|27.54|27.9|28.79|28.12|28.08|28.45|29.3|29.06|27.4|26.36|27.16|27.38|27.35|28.25|27.93|27.4|25.73|25.73|25.05|24.94|25.7|24.05|24.05|24.8|26.6|26.82|25.92|24.87|23.81|24.15|25.07|25.01|26.53|26.73|25.16|25.42|24.86|24.38|24.07|24.33|23.79|24.37|24.21|||24.05|24.29|23.66|23.1|23.13|22.95|23.47|22.56|22.36|22.38|23.19|23.11|22.86|23.2|23.65|23.64|22.48|23.01|23|21.6|21.82|21.33|21.84|20.04|19.95|19.25|20.15|19.38|19.5|19.57|19.87|20|19.8|19.9|19.23|18.12||||18.04|18.12|18.67|18.2|17.87|18|18.26|17.93|17.94|16.4|16.78|15.84|15.25|15.13|14.58|14.89|14.68|14.46||13.82|13.79|13.52
07279|102094|/equities/longxi-bearing|SHANGHAICOMP|10.47|9.87|9.72|9.73|9.73|9.71|9.58|9.73|9.9|10.14|9.86|9.75|9.32|9.43|9.4|9.47|9.66|9.55|9.65|9.6|9.41||||||9.29|9.28|9.28|9.13|9.16|9.26|9.52|9.48|9.11|9.41|9.5|9.6|9.7|9.92|10.17|10.23|10.37|10.5|10.24|10.3|10.29|10.25|9.81|10.08|9.98|10.25|10.36|10.44||10.38|10.3|10.43|10.5|10.8|10.51|9.55|9.45|9.87|9.88|9.82|9.97|10.15|10.26|10.41|10.3|10.29|10.59|10.69|10.83|10.7|10.8|10.96|10.93|11.08|11.07|11.1|11.28|11.38|11.38|11.3|11.13|11.16|11.11|11.18|11.25|11.24|11.3|11.38|11.21|11.27|11.35|11.52|11.4|11.47|11.7|11.7|11.18|11.14|11.22|11.3|11.5|11.7|11.2|11.36|11.57|11.74|11.55|11.54|11.4|||||||11.35|11.05|11|10.92|11.03|11.32|11.46|11.6|11.63|11.6|11.78|11.84|11.93|12.2|11.61|12|12.45|12.49|11.85|11.58|12.22|12.42|12.35|12.54|12.19|12.15|12.37|12.53|12.33|12.32|12.32|12.69|12.75|12.56|12.24|12.24|12.43|12.83|12.82|13.06|12.94|12.68|11.53|10.48|10.39|10.5|10.32|10.3|10.73|11.18|11.35|11.36|11.59|11.14|11.4|11.96|12.61|12.71|12.68|12.87|12.75|12.7|12.46|12.03|11.98|12.06|12.14|11.82|||11.75|11.66|11.88|12.1|12.04|12.17|12.12|12.55|13.1|13.3|13.29|13.36|13.74|13.15|12.72|12.39|12.24|12.25|12.1|12.31|12|11.96|12.22|11.76|11.5|11.5|10.9|11.06|11.14|11.25|11.08|11.14|11.24|11.44|11.45|11.65||||11.54|11.39|11.62|11.9|11.55|11.81|11.72|12.17|12.45|13.39|13.68|13.99|13.99|13.99|14.25|15.16|15.16|15.2||14.75|14.57|14.5
07280|942811|/equities/oriental-s-star|SHANGHAICOMP|18.6583|18.1833|18.275|17.7583|17.5833|17.9|17.4167|17.4167|18.5583|19.1333|18.6917|19.1667|19.4167|19.8333|19.0667|19|17.6|16|15.6|15.4917|15.75||||||14.7083|14.8833|14.7417|14.8167|13.8333|13.5417|14.3333|14.4|14.975|14.4|14.8333|15.1917|15.775|15.5917|15.5833|14.775|15.1|15.0417|15.45|15.175|15.1|15.1917|15.4833|14.2333|14.5417|13.5333|12.5167|13.9083||15.45|16.1583|15.625|15.6167|15.7583|16.0083|16.075|15.5667|15.8833|14.7333|14.8917|14.7417|15.1667|15.2083|15.225|15.5167|15.4167|15.825|15.3667|14.1667|13.4|13.575|13.6083|13.6583|12.6917|12.7667|12.8667|12.7667|12.625|12.6333|12.3|11.9333|12.425|12.4833|12.7333|12.8167|12.4667|12.6667|12.1667|11.0583|10.65|10.825|11.175|10.6833|10.6417|10.9667|10.9833|10.9667|10.9917|11.0417|11.1583|11.4167|11.8667|11.9917|12.2667|12.3333|12.4667|12.9167|12.7833|12.0917|||||||12.2333|12.2333|11.9917|12.65|12.7333|13.35|13.2583|13.1917|13.2333|12.8667|13.125|13.4333|13.1833|13.3833|12.9583|13.35|14.1667|13.325|14.2667|14.3167|13.0167|11.8333|11.675|11.6917|11.575|11.9167|12.575|12.475|12.0917|13.125|13.5583|13.525|14.075|14.3333|13.0333|12|11.5|11.5|10.7|10.1917|10.95|10.4667|9.5167|8.7667|8.675|8.825|8.6667|8.4417|8.6167|9.0083|9.1667|9.2083|9.2333|8.7333|8.95|9.2083|9.5667|9.875|9.55|9.45|8.875|8.825|8.925|8.75|8.3417|8.2833|8.4333|8.5333|||8.2|8.4167|8.4583|8.5333|8.6083|8.9583|9.4333|9.725|10.475|10.65|10.8833|10.9583|10.8167|11.0917|10.825|10.0917|9.6583|9.65|9.6071|9.0774|8.8393|8.5119|8.4524|8.625|8.4167|8.4226|7.8929|7.4821|7.4464|7.5595|7.7262|7.7679|7.7917|7.7976|7.7619|7.9524||||7.9702|7.6786|7.8036|8.1369|8.2024|8.3393|8.5833|8.8214|9.006|8.6488|8.7738|8.6964|8.4643|8.3393|8.2619|8.3393|8.4107|8.25||8.1845|7.875|7.7679
07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.26|2.18|2.19|2.23|2.22|2.21|2.16|2.31|2.1|2.14|2.15|2.17|2.09|2.15|2.07|2.11|2.12|2.15|2.08|2.04|1.97||||||1.92|1.91|1.9|1.9|1.91|1.95|1.93|1.95|1.92|1.94|1.97|1.94|1.96|2.01|2.06|2.1|2.09|2.06|2.05|2.02|2.01|2.07|2|2.08|2.12|2.09|1.9|1.9||1.89|1.89|1.9|1.89|1.96|1.93|1.96|1.94|1.98|2|2.01|2.02|2|2.06|2.06|2.12|2.07|2.06|2.14|2.1|2.05|2.05|2.01|2.01|1.98|2.01|2.01|2.04|2.06|2.03|2.01|2.04|2.02|2.03|1.98|1.98|1.96|1.94|1.96|1.92|1.94|1.92|1.92|1.89|1.91|1.94|1.96|1.99|2.03|1.99|2.01|2|2.02|2|2|2|2.01|2.03|2.05|2.02|||||||1.99|2|1.99|2.01|2.03|2.08|2.06|2.1|2.1|2.07|2.11|2.1|2.1|2.13|2.11|2.29|2.25|2.13|2.12|2.08|2.08|2.1|2.1|2.05|2.04|2.02|2.05|2.11|2.14|2.09|2.06|2.07|2.06|2.05|2.09|2.03|2|2.03|2|2.03|2.03|2.05|2.02|1.99|1.99|1.99|1.97|1.94|1.95|1.99|2.01|2.03|2.06|1.97|1.96|2.04|2.08|2.12|2.05|2.1|2.05|2.01|2.03|1.95|1.93|1.9|1.91|1.89|||1.9|1.92|1.94|1.94|1.94|1.93|1.94|1.91|1.94|2.02|2|1.92|1.91|1.91|1.93|1.91|1.9|1.89|1.86|1.88|1.88|1.9|1.88|1.87|1.88|1.91|1.92|1.91|1.92|1.92|1.95|1.98|1.93|1.93|1.92|1.94||||1.92|1.9|1.91|1.98|2|2.04|2.07|1.99|2|2.01|2.03|2.03|2.06|2.04|2.05|2.11|2.08|2.03||1.98|2|1.99
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|9.67|9.81|9.74|9.5|9.71|9.68|9.38|9.56|9.87|10|9.99|9.97|9.96|9.84|9.58|9.54|9.71|9.56|9.62|9.49|9.14||||||8.78|8.57|8.72|8.78|8.84|9.15|9.4|9.36|9.3|9.61|9.64|9.74|9.77|9.95|10.18|10.16|10.16|9.97|9.77|9.59|9.52|10.01|9.98|10.19|10.09|10.7|11.06|11.17||11.11|11|10.96|10.81|11.22|11.18|11.9|11.81|12.24|12.2|12.16|11.97|12.17|12.32|12.27|12.69|12.58|12.9|12.86|13.03|12.9|12.84|12.65|12.59|12.65|12.81|12.9|12.89|13.03|12.58|12.59|12.5|12.29|12.36|12.37|12.3|12.3|12.6|12.76|12.35|12.38|12.28|12.37|12.02|12.04|12.33|12.44|12.5|12.5|12.63|12.83|12.9|13.04|12.91|12.89|12.87|12.97|13.1|13.16|12.75|||||||12.45|12.56|12.57|12.83|12.75|13.02|12.9|13.2|13.24|13.06|12.94|13.07|13.22|12.94|12.85|13.69|14.06|14.05|14.12|13.96|14.18|14.09|14.08|14|13.95|13.76|14.13|14.14|14.23|14.17|14.9|15.93|15.95|16.21|16.31|16.16|15.13|16.35|15.83|15.85|14.41|14.01|14.37|14.25|13.96|14.1|14.02|13.7|13.3|13.7|13.74|13.85|13.88|13.37|13.42|13.85|14.28|14.4|13.96|14.28|14.01|13.81|13.66|13.15|13.03|12.91|13.06|12.9|||13.41|13.77|14.42|13.5|13.13|13.19|13.08|12.88|12.96|13.05|12.98|13.11|12.99|13.2|13.28|13.3|13.56|13.49|13.12|13.38|13.17|13.1|13.18|12.72|12.7|13.14|13.42|13.07|13.24|12.94|12.95|12.7|12.7|12.76|12.62|12.77||||12.49|12.12|12.45|13.41|13.56|13.71|14.03|14.1|14.43|13.12|13.26|13.33|13.76|13.7|13.12|13.38|13.5|12.83||12.41|12.67|12.33
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|7.34|7.49|7.42|7.35|7.35|7.26|7.18|7.24|7.41|7.54|7.42|7.41|7.33|7.47|7.37|7.36|7.47|7.5|7.7|7.68|7.4||||||7.34|7.03|7.06|7.14|6.97|7.15|7.07|7.08|6.91|7.12|7.11|7.18|7.13|7.45|7.41|7.4|7.49|7.49|7.41|7.2|7.08|7.35|7.42|7.71|7.84|8.07|8.22|8.18||7.82|7.73|7.78|7.77|7.97|8|8.19|8.13|8.16|8.28|8.4|8.43|8.42|9.15|9.18|9.11|9.04|9.19|9.41|9.02|8.92|8.83|8.81|8.75|8.9|8.67|8.6|8.7|8.85|8.93|8.54|8.4|8.39|8.54|8.38|8.46|8.55|8.55|8.56|8.31|8.45|8.35|8.39|8.12|8.4|8.67|8.55|8.78|9.14|9.17|9.14|9.26|9.43|9.43|9.57|9.5|9.63|9.7|9.63|9.29|||||||9.22|9.06|8.9|9.2|9.53|9.82|9.84|10.01|9.92|9.84|10.06|10.25|10.04|10.07|9.97|10.02|10.43|10.55|10.96|11.31|11.48|11.5|11.51|11.79|11.25|10.89|11.15|11.43|11.35|11.09|11.26|11.4|11.01|10.98|10.96|10.7|10.53|10.66|10.82|10.89|11.12|11.14|11.08|11.06|10.76|10.09|9.7|9.43|9.72|10.06|9.98|10.06|9.84|9.55|9.64|10.53|10.91|11.13|10.94|11.46|11.34|10.47|10.45|10.32|10.15|10.05|10.07|9.98|||10.23|10.29|10.43|10.48|10.44|10.2|10.41|10.14|9.85|9.85|9.85|10.09|9.44|9.41|9.57|9.4|9.49|9.6|9.73|10.2|11.33|11.7|10.82|11.91|13.09|12.43|12.39|12.21|12.32|12.18|12.34|12.16|11.86|11.88|12.05|12.2||||11.59|12.17|11.82|11.88|11.27|11.36|11.37|11.08|10.99|10.48|9.99|10.05|10.36|10.21|10.49|10.1|10.18|10.29||9.57|9.28|8.9
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|55.58|53.55|52.02|53.81|53.37|53.99|52.77|52.5|53.01|58.9|58.49|63.62|66.4|64.61|62.83|66.77|60.7|62.46|60.7|62.55|63.41||||||64.9|67.1|61|60|61.68|65.32|67.96|67.56|64.59|70.39|72.4|73.7|79.38|75.9|78.1|77.55|71.8|73.95|74.99|71.38|72.68|74.15|71.1|75|77.63|79.5|82.17|79.1||72.3|68|64.2|63.6|64.1|62.59|60.6|57.2|58.26|54.34|54.37|55.56|56.39|58.04|55.96|57.73|54.65|55.23|55.35|52.99|53.46|53.59|52.55|49.99|49.22|46.89|47|50.5|49.96|49.7|49.9|45.73|46.8|47.17|48.36|46.4|46.13|47.32|49.46|49.84|50.91|52.1|48.35|47.15|48.19|48.01|48|47.48|46.05|42.46|44.49|45|46.8|45.86|47|47.5|48.47|47.32|46.3|46.9|||||||46.12|46.34|45.84|46.03|45.59|45.94|44.75|44.72|43.45|42.16|38.33|38.06|36.74|37.26|36.72|37.6|38.17|38.5|40.02|40.32|41.06|42.61|42.1|41.14|39.76|37.56|39.68|40.88|39.61|40.48|41.36|43.69|40.8|39.65|38.67|37.79|41.64|40.79|40.8|40.2|39.49|36.95|35.15|33.25|33.59|34.02|32.51|32.35|31.06|33.25|31.93|31.75|32.25|30.15|30.08|30.9|31.98|33.83|33.83|34.04|32.69|31.8|31.32|30.56|29.79|28.69|28.02|27.32|||27.71|27.86|27.55|26.54|26.68|26.6|25.82|25.38|25.93|26.2|26.67|26.25|26.18|26.72|26.72|26.68|27.27|27.46|25.7|25.1|25.26|25.9|25.12|24.06|25.1|25.97|26.72|25.6|26.61|25.84|25.03|25.1|25.28|25.32|25.28|25.69||||25.14|24.32|23.73|23.85|24.33|24.53|24.77|24.61|24.9|24.93|24.85|24.61|24.32|23.15|23.64|24.53|24.78|24.51||23.72|24.07|22.89
07285|100718|/equities/huiquan-brew|SHANGHAICOMP|8.68|8.59|8.53|8.41|8.58|8.84|8.92|8.29|8.13|8.4|7.93|8.13|8.1|8.12|8.08|8.09|8.16|8.23|8.29|8.29|7.89||||||7.74|7.61|7.23|7.34|7.47|7.69|8.02|7.94|8.08|8.07|8.34|8.59|9.02|9.05|9.28|9.35|9.32|9.19|9.08|8.97|9.48|9.91|9.78|10.87|10.76|11.55|12.24|12.05||11.69|11.85|11.1|11.79|11.08|12.31|13.5|12.27|11.15|10.51|10.59|10.88|9.89|10.16|10.03|9.83|9.7|10.04|9.7|9.7|9.18|9.27|9.62|9.75|9.6|9.7|9.58|9.91|10.25|10.03|9.12|8.74|9.04|9.3|9.1|10|9.1|8.85|9.17|9.05|8.93|8.12|8.24|8.5|8.32|8.75|8.26|8.14|8.13|9.03|8.21|7.87|7.8|7.09|7.16|7.33|7.3|7.57|7.6|7.4|||||||7.47|7.43|7.28|7.45|7.22|7.45|7.47|7.13|7.23|7.16|7.24|7.34|7.38|7.04|6.92|7.12|7.24|7.17|7.22|7.31|7.36|7.33|7.52|7.51|7.7|8.04|7.31|7.36|7.32|7.14|7.18|7.24|7.18|7.06|6.99|6.94|7.01|7.16|7.09|7.18|7.33|7.25|7.35|7.21|7.19|7.21|7.13|6.99|7.03|7.42|7.4|7.28|7.25|7.18|6.89|7.37|7.4|7.42|7.28|7.23|7.19|7.17|7.11|6.89|7.02|6.82|6.6|6.5|||6.7|6.83|6.73|6.87|6.71|6.7|6.82|6.75|6.77|6.86|6.97|7.21|7.25|7.41|8.08|7.37|6.98|7.1|7.1|6.87|6.93|7|6.93|6.61|6.92|6.83|6.66|6.7|6.74|6.86|6.9|6.68|6.62|6.62|6.49|6.57||||6|5.9|6.05|6.43|6.28|6.22|6.22|6.08|6.12|6.06|6.16|6.13|6.25|6.2|6.3|6.43|6.45|6.43||6.23|6.2|6.16
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|47.88|47.26|47.2|46.85|48.74|49.04|47.08|44.68|45.83|49.09|49.3|52.1|50.18|49.57|47.35|50.06|49.13|51.88|52.21|55.99|58.31||||||59.98|60|58|57.45|58.99|60.51|61.65|59.01|59|59.2|62.61|59.5|63.78|62.56|60.25|56.12|53.54|54.49|52.72|54.43|56.61|56.22|56.63|51.48|50.95|50.9|51|50.95||48.05|47.9|45.93|47.1|46.51|46.51|44.3|42|42.6|40.2|39.13|39.76|39.87|37.8|38|38.42|37.76|38.74|38.74|39.07|39.2|39.2|39.84|40.1|39.92|40.17|40.63|41.02|41.88|40.93|40.25|41|41.32|40.98|41.24|41.55|40.78|41.42|42|43.35|43.06|40.87|37.76|38.7|37.48|34.77|33.57|31.84|32.6|31.6|30.66|31.2|31.02|29.76|30.14|31.82|32.51|32.56|33.35|32.69|||||||32.39|31.72|32.21|32.36|32.89|34.04|33.67|34.26|34.93|35.8|33.29|31.99|31.87|31.17|30.14|29.18|30.71|30.69|30.79|31.31|31.45|30.24|28.98|28.62|28.22|27.96|28.8|28.42|28.44|28.51|28.56|29.9|30.17|28.54|28.08|28|29.31|29.19|28.82|28|27.19|26.93|26.81|24.4|24.4|24.91|24.26|24.2|23.32|24.58|26|26.13|25.89|24.02|22.52|23.47|24.1|23.05|21.9|22.4|22.83|22.6|23|22.01|21.56|20.97|20.87|20.84|||21.24|21.04|21.03|21.45|21.12|20.92|21|20.95|21.53|21.1|21.32|22.04|21.71|21.37|20.89|20.77|20.09|20.17|19.64|19.6|19.99|19.78|19.58|19.68|19.99|20.22|20.5|19.99|19.92|20.12|20.48|20.75|20.95|20.66|20.62|19.78||||19.79|19.13|18.86|18.83|18.8|18.93|18.81|18.92|19.24|19.23|18.76|18.96|18.88|18.77|18.85|18.87|18.85|19.02||18.76|18.86|18.86
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|63.94|62.86|63.39|63.79|66.76|66.32|66.16|67.69|69.8|68.42|68.88|67.88|66.14|66.3|64|65.05|64.9|64.12|60.3|62.24|62.45||||||59.27|58.9|55.6|53.91|56.16|55.41|58.26|59.34|61.11|62.85|61.18|62.43|62.06|63.15|64.97|64.72|64.99|66.76|65.28|67.91|62.13|61.5|66.49|69.81|69.13|71.74|74.8|73.36||72.35|72.06|73.35|71.32|71.73|71.5|73.97|74.2|76.82|76.1|77.19|76.65|79.9|85.98|83.3|79.6|77.03|80.32|80.8|77.77|77.89|77.78|77.3|77.3|76.03|75.04|77.86|80.06|79.99|81.76|83.77|82.11|82|81.45|81.2|80.2|80.82|84.05|87.12|79.2|78.2|77.14|78.32|77.45|75.39|72.41|69.95|71.05|70.3|70.88|70.69|73|76.66|76.73|77.99|79.13|80.19|78.99|76.82|73.2|||||||72.1|73.53|74|73.84|74.75|76.5|75.59|77.6|77.78|74.89|70.16|70.52|70.21|68.63|67.21|68.22|73.62|77.74|81.2|79.19|78.79|78.37|77.86|80.51|81.25|76.54|80.48|82.68|84.96|85.32|84.93|89.13|90.84|89.3|85.67|85.4|86.54|89.5|87.88|91.1|93.82|92.47|95.6|94.62|93.28|93.72|85.2|85.9|84.18|90.6|92.2|90.22|91.71|88.5|92.39|102.65|106.14|109.2|106.8|111|110.51|109.07|102.98|93.62|91.17|91.94|90.5|86.46|||84.37|76.7|71.5|65|62.92|62.45|63.41|62.21|66.21|67.97|67.5|68.62|67.7|67.55|67.59|65.93|66.83|62.73|60.4|60.74|61.37|63.5|61.71|63.46|64.69||73.17|70.47|67.97|67.77|65.32|64.89|65.63|67.35||67.98||||65.28|61.64||57.94|58.93|59.9|54.45|52.58|53.8|53.44|52.12|52.3|52.3|50.73|51.79|54.7|55.34|56.15||55.4|58.3|55.61
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|351.22|349.01|344.5|324.84|356.79|355.94|354.95|360|376.35|376.08|367|366.4|334|330.36|312.06|326.42|344.7|355.84|346.59|358.87|338.31||||||330.13|336.99|336.87|334|349.88|372.26|346.05|350.12|343.01|340.99|354.65|338.66|328.11|311.89|313.75|305.74|309|316.06|306.31|311.94|307.32|308.44|330.46|367.18|387.58|419.55|433.24|437.99||426|431.25|415|389.99|412.97|420.01|427.71|430.16|432.17|406|411.86|433.06|415|403.79|396.21|401|404.6|410.3|401|401.8|406.9|401.87|396|375.81|366.69|368.86|377.52|402.1|402.92|408.65|406.85|406.3|416.2|423.1|434.86|436.36|445.98|468|465|457.5|468.98|473.64|478.88|467|470.25|470.1|470.81|460.81|457|457.17|507.97|527.47|586.08|581|586.99|588.18|595.81|603.6|580|636.27|||||||622.9|623.07|619|626.8|622.66|622|611.31|604.61|617.87|590|586.3|577.78|571.9|566.79|552|564.89|570.98|580|604|616.23|625|637|619.23|646|629.53|624.58|634.1|625.98|630.95|607.2|552|571.39|594|602.43|585.94|588.89|606.25|615.76|613.77|616|653.6|630.86|624.6|620|611.58|625|605.1|592|573.98|613.98|615|602.99|585.2|603.2|597.94|613|638|639.58|634.26|623.33|566.66|580|535.56|541.92|541|554.45|549.01|527.6|||524.33|476.66|453.48|453.9|447.27|449.3|446.6|427|429|421.17|417|408.98|394|399.96|396|395.62|398.3|418.5|404|394.15|395.02|408.26|406|403.74|416.09|414.83|426.8|427.94|437.77|433.57|434.88|425|416.49|415.5|407.8|388.98||||378.77|380.44|384.85|380.22|377.91|373.15|375.45|376|375.81|392.5|390.77|381.81|377.7|364.97|366.8|397.5|423|418.66||395.04|408.01|413.65
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|125.47|122.71|122.16|120.6|124.3|126.2|124.43|123.05|125.11|131.72|130.6|139.99|140.03|143.11|138.46|143.14|146.15|149.59|147.66|153.13|160.31||||||163.53|159.6|153.99|149.99|145.6|150.09|154.5|155.5|146.4|149.5|155.08|156.79|167.8|171.4|160.65|157.8|152|154.31|156.37|156.38|172.8|173.6|159.08|168|157.99|157.02|145.5|139.2||132.22|134.4|129.4|135.5|130.1|128.9|127|126.79|123.48|122.89|124.48|122.65|122.65|116.81|114.31|112.99|110.09|110.37|111.73|110.98|109.64|108.41|109.7|108.33|105.53|106.58|109.88|114.89|118.92|121.09|120.9|120.28|119.8|121.96|123.73|123.39|123|125.8|127.75|125.31|129.22|129|128.09|118.84|119.73|123.68|123.63|126.1|123.3|122.7|126.88|129.84|129.4|127.28|133.2|131.36|130.92|130|124.62|121.03|||||||117.6|116.99|117.55|123.5|125.5|122|119.51|119.5|121.8|120.67|118.07|120.12|119.35|122.58|122.03|120.41|120.3|125.08|132.17|132.74|135.84|132.31|132.88|135.01|132|139.85|144.4|143.6|154.46|159.67|149.4072|152.8215|147.0072|145.4286|145.5001|150.0001|148.5001|147.2143|147.9286|145.5501|148.7501|148.9286|158.4858|157.3572|155.3929|151.4358|140.0286|139.2072|152.1429|156.8572|157.1286|151.8001|153.7286|165.5715|183.9715|204.4144|185.8286|168.9358|153.5786|139.6143|126.9215|115.3858|104.8929|95.3572|86.6857|78.8072|71.6429|65.1286|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|16.8|16.84|16.82|16.6|16.6|16.73|16.65|16.8|17.17|16.82|16.58|16.72|16.58|16.6|16.46|16.62|16.63|16.48|16.76|16.64|16.28||||||16.2|16.22|15.73|15.66|15.6|16.04|16.28|16.12|16.06|16.07|16.27|16.3|16.23|16.71|16.8|16.66|16.49|16.56|16.53|16.39|16.17|16.34|16.19|16.51|16.81|17.68|18.03|17.49||17.04|16.9|16.92|17.12|17.28|17.78|18.47|18.22|18.24|18.27|18.52|18.25|17.97|17.63|17.05|17.19|17.67|18.37|18.06|18.08|17.79|18.14|18.17|17.92|18.19|18.23|18.49|18.78|18.9|18.85|18.05|17.91|17.83|18.84|18.07|18.42|18.23|18.23|18.37|18.58|18.32|18.1|18.27|18.22|17.96|17.98|17.95|16.32|16.42|16.42|16.47|16.39|16.61|16.52|17.14|17.24|17.41|17.41|17.69|17.43|||||||17.24|17.51|18.6|19.74|18.71|19.06|19.17|19.44|19.35|18.42|18.76|19.09|18.87|18.6|18.19|18.67|19.32|19.42|19.61|20.88|20.97|20.97|21.7|21.11|21.02|20.39|20.48|19.93|19.55|19.1|19.66|20.18|19.47|19.51|18.75|18.63|19.04|19.45|19.55|17.77|18.22|17.5|17.2|16.62|16.61|16.74|16.65|16.13|16.38|17.01|17.12|16.79|16.81|16.48|16.55|17.71|17.73|18.01|17.66|17.67|17.38|17.16|17.06|16.56|16.68|16.44|16.4|16.41|||16.39|16.62|16.64|17.08|17.18|17.59|17.38|16.64|16.71|16.67|17.43|17.32|17.22|17.7|17.95|16.88|16.86|16.95|16.35|16.47|17.18|18.05|17.87|17.1|17.44|17.63|17.9|17.64|17.12|17.08|17.25|16.59|16.44|16.6|16.52|16.41||||16.34|16.18|16.54|16.41|16.49|16.96|16.87|16.52|16.43|16.65|17.51|17.39|18.16|17.84|18.54|18.41|17.45|17.79||17.2|17.1|17.03
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|4.04|4.03|4.09|4.13|4.01|4.05|4.17|4.18|4.16|4.11|4.09|4.15|4.15|4.07|3.87|3.86|3.9|3.88|3.86|3.86|3.76||||||3.66|3.66|3.59|3.59|3.61|3.8|3.88|3.88|3.91|3.86|3.85|3.81|3.84|3.97|3.99|3.93|3.96|3.91|3.92|3.87|3.83|3.94|4.04|4.49|4.55|4.42|4.44|4.41||4.25|4.19|4.19|4.19|4.26|4.23|4.34|4.33|4.42|4.46|4.48|4.47|4.52|4.51|4.47|4.55|4.57|4.7|4.77|4.76|4.75|4.78|4.74|4.73|4.68|4.65|4.63|4.7|4.73|4.73|4.76|4.75|4.66|4.69|4.66|4.67|4.74|4.75|4.73|4.58|4.63|4.55|4.58|4.49|4.47|4.61|4.69|4.75|4.75|4.73|4.78|4.83|4.88|4.88|4.9|4.88|4.91|4.96|5.01|4.92|||||||4.82|4.82|4.78|5.03|5.13|5.13|5.11|5.21|5.1|5.05|5.12|5.08|5.04|5.04|5.06|5.27|5.3|5.25|5.34|5.38|5.5|5.39|5.44|5.51|5.5|5.43|5.53|5.69|5.84|5.97|6.01|6.29|6.49|6.84|7.6|6.91|6.28|6.09|5.84|5.67|5.69|5.4|5.42|5.28|5.25|5.19|5.06|4.96|4.92|5.14|5.11|5.16|5.12|4.95|4.97|5.19|5.4|5.36|5.23|5.19|5.04|4.94|4.95|4.79|4.74|4.71|4.82|4.76|||4.77|4.82|4.82|4.94|4.82|4.8|4.85|4.83|4.77|4.8|4.91|4.84|4.81|5|5.23|5.07|5.05|4.93|4.76|4.77|4.78|4.94|4.83|4.66|4.76|4.64|4.72|4.67|4.73|4.82|5.01|5.05|5|4.8|4.73|4.62||||4.59|4.55|4.68|4.89|4.84|4.9|5.01|4.96|5.15|5.2|5.09|5|4.99|4.84|4.86|5|5.03|5.05||4.93|5|4.96
07292|100694|/equities/gansu-mogao|SHANGHAICOMP|6.98|6.87|6.89|6.88|6.98|7.1|7.18|6.78|6.82|7.05|6.78|7|7|7.05|6.85|6.81|6.91|7.06|7.17|7.17|6.76||||||6.47|6.46|6.25|6.41|6.86|7.05|7.28|7.42|7.21|7.26|7.72|7.39|7.74|7.69|8.07|8.11|8.44|7.88|7.16|7.15|7.43|7.84|7.8|8.23|8.3|9.06|9.58|9.73||9.51|9.5|9.17|9.82|9.4|10.44|11.6|11.35|10.32|9.81|9.79|10.14|9.57|9.97|9.69|9.75|9.61|10.1|9.99|9.64|8.76|9.14|9.48|9.06|8.24|8.46|8.42|9.15|9.7|9.22|8.88|8.58|8.84|8.38|7.62|8.43|7.66|6.96|7|6.97|7.14|6.79|6.9|6.49|6.65|7.09|6.97|6.85|7.04|7.31|7.15|7.07|7.14|7.02|7.07|7.21|7.34|7.44|7.51|7.31|||||||7.09|7.11|7.09|7.26|7.32|7.55|7.37|7.53|7.66|7.57|7.46|7.72|7.57|7.51|7.45|7.73|7.79|7.91|8.35|8.84|8.76|9.05|9.26|9.27|9.62|10.24|11.38|10.69|9.72|10.45|11.61|10.55|10.25|9.32|9.25|9.01|10.01|11.12|10.11|9.19|8.35|7.59|6.9|6.27|6.16|6.16|6.11|5.98|6.07|6.35|6.39|6.4|6.31|6.12|6.13|6.42|6.56|6.63|6.38|6.38|6.35|6.34|6.24|6.11|6.26|5.9|5.7|5.48|||5.56|5.71|5.61|5.67|5.69|5.79|5.75|5.62|5.67|5.84|5.97|6.06|5.51|5.61|5.77|5.63|5.54|5.6|5.54|5.52|5.46|5.37|5.3|5.16|5.32|5.27|5.37|5.43|5.31|5.39|5.51|5.54|5.65|5.5|5.48|5.54||||5.04|4.91|4.99|5.12|5.3|5.45|5.36|5.2|5.26|5.2|5.29|5.38|5.48|5.44|5.47|5.61|5.71|5.58||5.35|5.35|5.26
07293|100839|/equities/qilianshan|SHANGHAICOMP|15.21|15.24|15.55|15.61|15.28|14.86|13.74|13.91|14.34|14.29|15.07|15.21|15.07|14.81|14.66|15|14.92|14.73|14.8|14.72|13.87||||||13.64|13.19|12.96|12.36|12.22|12.62|12.79|12.61|12.54|12.36|12.61|12.56|12.79|13.17|13.68|13.63|14.05|14.07|14.22|14.42|14.16|14.06|14.15|14.34|14.26|14.76|13.81|13.86||13.58|13.39|13.53|13.08|13.52|13.5|13.6|13.94|14.29|14.44|14.45|14.26|14.6|14.2|14.23|14.59|14.69|14.95|14.94|15.25|15.3|15.52|15.4|15.23|15.4|15.42|15.76|16.11|16.65|16.16|16.32|16.58|16.65|16.73|16.11|16.64|16.55|15.88|15.96|15.81|15.58|15.51|15.12|14.01|14.46|15.15|14.95|14.82|14.57|14.65|14.9|14.8|15.41|15.65|15.53|15.79|15.7|16.17|16.13|15.5|||||||15.16|15.2|15.49|15.56|15.45|16.05|16.15|16.45|16.67|16.15|16.39|16.6|16.44|16.7|16.36|16.47|17.26|17.28|19.2|19.51|19.76|19.97|20.29|20.2|19.34|19.57|19.85|19.99|19.72|19.7|20.54|20.25|20.4|19.91|19.67|19.67|19.28|20.03|21.52|20.79|20.78|20.45|21.15|21.34|21.25|20.73|20.22|20.75|20.5|21.81|21.68|22.04|21.57|19.84|18.8|19.77|20.05|19.64|18.02|18.39|18.1|17.89|18.32|17.87|17.6|17.09|16.25|15.73|||16.04|16.09|16.35|17.02|17.09|17.48|17.67|16.65|16.85|17|17.3|16.3|16.09|16.37|16.35|16.45|17.26|17.04|15.98|17|16.41|16.5|16.42|16.18|16.75|16.67|17.01|16.7|16.84|17.18|17.55|17.73|17.59|17|16.9|16.21||||16.51|17.14|15.58|15.5|15.24|15.28|15.63|15.62|14.96|14.83|13.83|14|13.99|13.3|12.99|13.43|13.49|13.7||13.06|13.37|13.4
07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.81|2.88|2.78|2.78|2.81|2.81|2.78|2.79|2.83|2.95|2.94|2.89|2.82|2.85|2.84|2.79|2.82|2.82|2.88|2.78|2.65||||||2.55|2.53|2.48|2.47|2.48|2.5|2.57|2.65|2.94|3.02|3.03|3.01|3.11|3.06|3.13|3.12|3.14|3.15|3.07|3.04|3.11|3.16|3.17|3.38|3.45|3.69|3.7|3.78||3.7|3.72|3.64|3.9|3.79|3.77|3.85|3.5|3.62|3.58|3.53|3.51|3.41|3.49|3.44|3.39|3.32|3.36|3.4|3.33|3.39|3.33|3.3|3.3|3.3|3.28|3.3|3.31|3.34|3.24|3.19|3.21|3.21|3.21|3.16|3.17|3.2|3.19|3.18|3.16|3.21|3.18|3.19|3.13|3.16|3.27|3.3|3.33|3.31|3.33|3.36|3.41|3.48|3.48|3.46|3.47|3.44|3.49|3.51|3.42|||||||3.33|3.34|3.31|3.38|3.42|3.47|3.48|3.55|3.48|3.45|3.57|3.6|3.66|3.63|3.65|3.63|3.64|3.6|3.65|3.68|3.78|3.77|3.8|3.83|3.81|3.8|3.96|4.2|4.05|4.13|4.3|4.05|3.93|3.92|4.1|3.73|3.74|3.72|3.7|3.67|3.78|3.61|3.64|3.59|3.56|3.52|3.54|3.45|3.35|3.41|3.46|3.4|3.43|3.33|3.29|3.44|3.6|3.6|3.39|3.49|3.39|3.37|3.35|3.24|3.18|3.16|3.16|3.17|||3.11|3.18|3.26|3.22|3.25|3.28|3.23|3.21|3.19|3.25|3.35|3.33|3.37|3.38|3.51|3.49|3.46|3.45|3.4|3.41|3.51|3.54|3.51|3.54|3.57|3.72|3.8|3.78|3.64|3.52|3.66|3.68|3.78|3.64|3.66|3.62||||3.38|3.38|3.56|3.51|3.49|3.68|3.59|3.43|3.42|3.37|3.43|3.45|3.4|3.34|3.53|3.67|3.64|3.81||3.55|3.55|3.62
07295|100889|/equities/gd-power|SHANGHAICOMP|2.19|2.18|2.23|2.22|2.24|2.17|2.14|2.14|2.17|2.16|2.17|2.15|2.13|2.11|2.09|2.14|2.12|2.14|2.14|2.11|2.08||||||2.06|2.06|2.05|2.03|2.04|2.06|2.06|2.07|2.1|2.09|2.05|2.06|2.05|2.07|2.1|2.1|2.12|2.13|2.12|2.15|2.16|2.12|2.12|2.17|2.17|2.17|2.16|2.21||2.25|2.28|2.24|2.24|2.24|2.18|2.22|2.16|2.18|2.2|2.17|2.09|2.07|2.07|2.03|2.14|2.15|2.17|2.18|2.16|2.18|2.17|2.16|2.15|2.16|2.19|2.15|2.15|2.16|2.13|2.12|2.11|2.11|2.11|2.06|2.07|2.08|2.05|2.07|2.05|2.04|2.04|2.03|2|1.96|1.97|1.98|1.99|2.01|2.03|2.03|2.03|2.03|2.04|2.04|2.03|2.03|2.06|2.07|2.04|||||||2.02|2.03|2.05|2.06|2.07|2.11|2.12|2.15|2.16|2.16|2.17|2.15|2.15|2.14|2.1|2.17|2.13|2.09|2.09|2.07|2.05|2.04|2.05|2.05|2.03|2.03|2.06|2.08|2.1|2.1|2.17|2.09|2.11|2.11|2.13|2.07|2.06|2.04|2.03|2.03|2.03|2.04|2.06|2.04|2.03|2.02|2|1.99|1.98|2.02|2.03|2.01|2.03|1.98|2|1.97|1.98|2|1.97|2.01|2.01|1.98|1.98|1.88|1.89|1.86|1.85|1.84|||1.85|1.82|1.84|1.86|1.87|1.83|1.81|1.8|1.82|1.82|1.83|1.85|1.83|1.84|1.84|1.84|1.88|1.83|1.82|1.81|1.81|1.81|1.8|1.81|1.84|1.88|1.89|1.89|1.9|1.9|1.94|1.96|1.97|1.98|1.98|1.98||||1.99|1.98|1.98|2|2|2.01|2.02|2.01|2.03|2.04|2.07|2.03|2.04|2.03|2.03|2.04|2.04|2.05||2.02|2.03|2.02
07296|101023|/equities/gem-year-ind|SHANGHAICOMP|5.22|5.23|5.26|5.21|5.12|5.09|4.99|5.15|5.23|5.27|5.22|5.26|5.19|5.25|5.13|5.15|5.19|5.1|5.15|5.08|4.91||||||4.83|4.85|4.8|4.79|4.78|4.95|5.12|5.14|4.97|5.02|5.18|5.19|5.48|5.48|5.44|5.48|5.31|5.38|5.27|5.39|5.22|5.2|5.15|5.13|5.19|5.39|5.27|5.14||5.09|5.1|5.16|5.11|5.02|4.98|4.94|4.93|5.03|4.97|4.93|4.92|4.98|4.97|4.96|5.03|5.05|5.21|5.22|5.27|5.28|5.38|5.21|5.16|5.13|5.1|5.14|5.15|5.15|5.06|5.09|5.13|5.12|5.12|5.06|5.11|5.17|5.1|5.1|5.02|5.07|5|5|4.94|5.13|5.35|5.49|5.46|5.51|5.56|5.61|5.6|5.65|5.65|5.67|5.66|5.74|5.81|5.84|5.72|||||||5.61|5.69|5.68|5.76|5.8|5.98|6|6.19|6.26|6.27|6.2|6.18|6.2|6.01|6.08|6.04|6.01|5.94|6.03|6.02|6.07|6.13|6.11|6.11|6.06|6.02|6.09|6.13|6.13|6.11|6.27|6.32|6.27|6.34|6.22|6.1|6.1|6.37|5.79|5.87|5.96|5.87|5.83|5.68|5.65|5.7|5.63|5.59|5.61|5.82|5.92|5.95|5.99|5.76|5.8|5.95|6.09|6.11|5.91|6.07|5.98|5.85|5.87|5.64|5.57|5.48|5.42|5.39|||5.49|5.53|5.61|5.58|5.56|5.56|5.55|5.49|5.55|5.61|5.64|5.71|5.73|5.63|5.68|5.73|5.73|5.73|5.57|5.57|5.62|5.64|5.57|5.75|5.87|6.1|6.09|5.96|5.97|5.9|5.94|5.93|6.03|5.93|5.88|5.78||||5.64|5.51|5.64|6.24|6.28|6.24|6.45|6.47|6.37|6.31|5.84|5.87|6.03|5.97|5.96|6.06|6.03|6.05||5.66|5.88|5.83
07297|100580|/equities/gemdale|SHANGHAICOMP|12.93|12.85|13.18|12.35|12.46|12.22|12.09|12.27|12.21|12.34|12.65|12.95|12.75|12.93|12.68|13.3|12.27|12.17|12.4|12.13|11.92||||||11.56|11.71|11.68|11.54|11.15|11.23|11.31|10.93|10.83|11.17|11.34|11.68|11.72|11.95|12.47|12.74|13.06|12.52|12.39|12.41|12.34|12.36|12.4|12.66|12.55|12.9|12.76|12.88||13.5|13.27|13.51|13.26|13.35|13.38|13.37|13.45|13.46|13.67|13.98|13.84|13.81|14.1|13.82|14.08|14.17|14.17|14.25|14.59|14.98|15.12|15.06|15.13|15.68|15.46|15.25|14.92|15.03|14.95|15.1|15.16|14.92|14.32|13.89|14.28|14.36|14.25|14.37|14.2|14.12|13.63|13.64|13.48|13.35|13.7|13.51|13.68|14.11|14.3|14.16|14.23|14.24|14.39|14.26|14.16|14.16|14.58|14.93|14.58|||||||14.55|14.7|14.79|14.33|14.86|15.11|15.41|15.56|15.88|15.14|15.32|15.04|14.71|14.84|15|14.48|14.72|14.78|14.59|14.55|14.5|14.37|14.32|14.95|14.59|14.89|14.98|14.89|15.05|14.97|15.16|15.36|15.74|15.65|14.96|15.11|14.73|14.54|14|14.28|14.15|14.44|14.32|13.99|13.93|13.91|13.78|13.62|13.8|14.38|14.8|14.97|14.99|14.39|14.54|14.75|15.01|15.21|15.26|16.61|16.6|16.91|17.43|16.22|16.27|15.07|13.7|13.18|||13.43|13.06|13.08|13.33|13.26|13.03|13.25|13.09|13.14|13.19|13.54|13.8|13.68|13.67|13.63|13.77|13.77|13.41|12.75|12.88|12.7|12.69|12.63|12.34|12.6|12.7|12.87|13.1|12.6|12.74|13|12.99|13.13|13.26|13.08|13.1||||13.43|13.58|13.33|13.33|13.09|13.16|13.24|13.27|13.53|13.76|13.56|13.57|14|13.58|13.32|13.58|13.82|14.23||14.04|13.91|13.99
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|1.99|2.03|2.05|2.08|2.04|2.04|1.96|2.05|2.18|2.07|2.01|1.95|1.91|1.96|1.93|2.01|2|2.11|2.16|1.96|1.95||||||1.77|1.68|1.59|1.58|1.62|1.65|1.64|1.67|1.52|1.58|1.59|1.59|1.61|1.65|1.72|1.7|1.72|1.69|1.69|1.66|1.67|1.68|1.69|1.76|1.79|1.81|1.78|1.79||1.79|1.81|1.83|1.84|1.87|1.87|1.85|1.85|1.91|1.93|1.91|1.86|1.89|1.97|2|2|1.99|2.01|2.06|2.08|2.01|1.95|1.93|1.93|1.94|1.96|2.12|2.04|1.98|1.94|1.91|1.92|1.91|1.95|1.9|1.9|1.89|1.88|1.86|1.83|1.83|1.81|1.82|1.77|1.81|1.86|1.9|1.91|1.92|1.95|1.95|1.97|2|1.99|2|1.98|2|2.02|2.05|2|||||||1.96|1.98|1.97|1.99|1.99|2.06|2.05|2.08|2.1|2.1|2.11|2.08|2.07|2.06|2.1|2.28|2.23|2.11|2.1|2.07|2.05|2.06|2.06|2.07|2.09|2.06|2.09|2.12|2.13|2.13|2.17|2.19|2.18|2.19|2.25|2.23|2.13|2.14|2.12|2.07|2.07|2.05|2.07|2.03|2.05|2.01|1.99|1.96|1.99|2.03|2.07|2.01|2.04|1.96|1.99|2.07|2.12|2.14|2.09|2.17|2.07|2.04|2.06|1.95|1.9|1.86|1.86|1.81|||1.85|1.86|1.89|1.89|1.92|1.89|1.91|1.88|1.9|1.91|1.95|1.99|2.03|2|1.97|2.01|2.04|1.98|1.91|1.89|1.89|1.93|1.84|1.93|2.01|2.05|2.09|2.08|2.08|2.09|2.11|2.1|2.12|2.14|2.11|2.13||||2.16|2.1|2.15|2.28|2.32|2.38|2.34|2.36|2.38|2.44|2.57|2.34|2.38|2.37|2.39|2.43|2.41|2.43||2.38|2.41|2.28
07299|1031221|/equities/getein-biotech|SHANGHAICOMP|17.3572|17.4337|17.3776|17.1072|17.0612|16.8878|16.5357|16.4286|16.7041|16.8878|16.597|17.3827|16.0816|16.148|15.9184|16.1276|16.2092|16.2755|16.449|16.25|15.8112||||||16.0612|15.4541|15.3112|15.3418|15.2959|15.4337|15.75|15.5408|15.4592|16.0408|16.5357|16.7704|17.597|17.5408|17.0919|16.898|16.4796|16.7806|16.6633|16.9388|17.0255|17.5408|16.7194|17.0102|16.9643|17.5051|17.6021|17.4388||17.4643|15.8776|15.847|15.7143|16.1837|15.8929|16.4949|16.7602|16.597|16.5919|16.3623|16.4286|16.1735|15.9388|15.7908|16.0255|16.0306|16.4031|16.2755|16.6429|16.75|16.7041|16.8572|16.5714|16.7551|16.6837|16.9133|17.7551|18.801|18.5561|18.3725|18.347|18.3265|18.4235|18.3623|18.051|18.097|18.7194|18.6735|18.5816|19.3878|19.3878|19.3878|19.0765|19.6429|20.1582|20.8163|22.0459|21.1939|21.1837|21.3725|20.6939|20.6684|20.6276|21.0153|21.1735|20.9949|19.6888|19.6939|19.3725|||||||18.7245|18.8521|18.1072|18.5816|18.8572|19.3623|18.9796|18.5868|18.8265|18.8419|18.8112|18.7806|17.7959|18.3214|18.0408|19.0102|20.1072|20.2551|20.8214|20.4286|20.051|20.4184|20.1378|19.1786|18.4082|18.4337|18.6174|18.7143|18.7296|18.3929|18.7041|19.097|19.1786|19.1327|19.3929|19.3878|20.0306|20.4031|20.3368|20.8929|21.3112|20.7857|20.9949|20.7194|20.7296|20.9184|19.4796|19.4694|19.5919|21.3827|21.0714|20.6072|20.3265|20.7041|19.9643|21.5204|21.4592|22.5919|22.8929|21.8112|20.8572|20.6735|20.699|20.3214|20.1582|20.5663|20.5561|20.7449|||20.6582|20.1531|18.9184|18.6735|17.7602|18.2755|18.4439|18.4082|17.347|17.1939|17.699|16.9694|16.199|16.199|16.0204|15.3725|15.0765|15.4439|15.1531|14.8623|15.1939|15.4796|14.8061|15.3163|15.1888|14.7806|14.699|15.2551|15.0561|15.4286|15.5612|15.7245|21.6143|21.7714|22.0357|22.4429||||22.3214|24.0143|23.9072|24.6857|25.2286|26.5714|27.6072|27.65|27.4357|25.5929|25.5857|24.8|22.5429|22.3286|22.7143|23.7072|23.0357|23.3357||22.75|22.9572|22.6
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|119.1429|120.6286|111.0858|109.55|120.7143|124.1001|122.1858|123.8715|129.2858|139.1286|138.5786|142.1429|146.1858|144.8572|137.5001|140.2929|138.8072|130.8572|134.2858|139.9358|135.05||||||131.3|131.1858|127.9072|125.5001|132.8358|130|135.3929|131.6858|130|133.0715|136.2001|139.7929|144.3358|149.7715|155.7501|161.0715|160.7144|160.4501|153.4286|156.7286|153.6644|147.2429|145.8501|144.6858|143.2501|145.5143|149.2143|141.8715||141.0715|139.4429|138.4358|131.6072|130.8072|135.0001|138.9215|138.2143|142.9929|144.2143|146.6501|145.0072|146.3572|146.8501|143.2143|149.9286|148.0429|152.5001|152.8572|154.6429|152.1286|153.6358|147.9072|147.5643|145.4215|144.1143|147.0001|150.4286|150.4358|148.2858|151.4286|150.5715|153.3143|143.2143|147.9643|145.2858|144.2929|154.6001|160.7786|151.5429|147.7143|146.4286|145.2143|146.8572|139.0715|126.4286|129.3929|126.8858|124.9858|126.4572|128.8|126.8929|129.7929|129.4929|131.0929|132.55|131.6001|132.8286|133.9072|128.4429|||||||123.65|124.4643|124.2858|127.5001|128.8572|130.5|126.4286|128.0858|130.5715|129.1072|127.7001|128.9286|127.1643|127.7858|124.6429|125.7143|132.7001|132.5072|145.7572|144.6215|140.6572|142.7358|142.5215|140.6572|137.7786|136.6215|147.0001|147.0643|147.0001|147.0715|147.7501|152.8429|153.5643|151.5001|150.4501|151.0715|154.0429|155.7429|157.7786|164.3929|168.7858|167.0715|166.1072|165.3572|164.0429|167.1143|160.7215|160.4858|161.1358|171.3501|173.2358|172.3572|171.5644|166.3572|173.5715|192.8572|206.3572|195.7144|195.5715|197.7929|191.7858|190.0858|184.1786|167.4358|170.2501|169.3715|168.5072|166.9858|||174.3358|169.4858|168.8929|161.6429|158.0786|153.7143|155.3715|153.7215|164.3072|162.7858|167.3501|162.1286|159.6501|161.5929|146.9001|148.2858|148.2858|147.3572|138.1358|140.3501|139.2858|144.9643|142.1429|146.4286|153.5715|154.7572|158.5143|154.2858|164.2858|153.3786|156.4286|155.6358|157.4144|157.8643|161.4286|155.9185||||141.745|128.8572|132.296|125.5103|125.5562|128.4185|130.6073|131.1328|136.2756|137.245|131.6583|130.1685|125.1634|120.5103|125.9848|133.7501|137.0664|134.9491||131.5205|135.9797|123.6174
07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.64|14.97|14.95|15.08|14.99|14.65|14.32|14.38|14.59|14.5|14.54|14.3|14.08|14.1|14.14|14.2|14.45|14.52|14.41|14.42|14.17||||||14.02|14.2|13.97|13.32|13.16|13.53|13.73|13.61|13.83|13.95|14|13.86|14.27|14.25|14.57|14.47|14.39|14.44|14.55|14.38|14.2|14.4|14.15|14.3|14.02|14.53|14.86|15.32||15.29|15.4|15.18|15.39|16.2|16.33|15.55|15.43|15.92|16.38|16.42|16.86|16.95|17.13|16.53|16.65|16.64|16.48|17.3|16.65|16.17|15.4|15.55|15.34|14.97|15.25|15.16|15.96|16.8|16|15.24|15.11|14.39|14.66|14.65|13.95|14.23|14.24|14.23|13.55|13.58|13.46|13.32|13.08|13.07|13.45|13.49|13.52|13.63|13.79|13.8|13.86|13.96|13.98|14.01|13.91|13.99|14.09|14.18|13.98|||||||13.85|13.85|13.75|14.1|14.13|14.55|14.5|14.46|14.47|14.48|14.16|14.23|14.13|14.12|13.83|14.44|14.65|14.62|14.65|14.66|14.7|14.76|14.72|14.93|15.08|14.74|15.06|14.96|14.99|15.01|14.98|15|14.98|14.8|14.74|14.79|15.01|15.15|15.22|15.1|15.16|15.16|14.74|14.52|14.46|14.61|14.48|14.37|14.58|15.21|15.64|15.52|15.63|15.55|15.15|15.31|14.91|14.81|14.83|15.61||||||||||||||||||||14.87|14.3|14.16|14.09|13.42|13.33|13.31|13.38|13.14|13|13.02|12.96|13.04|12.92|13.18|13.17|13.11|13.23|12.97|12.97|12.88|13|12.92|13.03|13.06|12.92|13.06||||12.89|12.69|12.75|12.85|13.01|13.33|13.07|13.05|13.23|13.11|13.01|12.94|13.07|12.91|13.11|13.38|13.18|13.11||12.86|12.97|12.92
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|13.98|13.97|13.84|13.74|13.65|13.7|13.59|13.74|14.15|14.75|14.74|14.86|14.87|14.93|14.93|15.12|14.8|14.69|14.71|14.74|14.59||||||14.25|14.05|13.57|13.77|13.98|14.57|15|15.06|15.22|15.72|15.53|15.73|16.57|16.59|17.54|17.62|17.12|17.74|16.53|17|17.8|17.31|16.61|17.11|17.91|18.38|17.66|17.71||17.02|16.61|16.39|16.92|17.1|16.68|16.86|16.43|16.45|16.36|16.12|15.88|16.1|15.69|14.87|15.67|16.23|16.76|16.94|16.95|16.95|16.43|16.7|16.61|16.84|16.33|16.21|16.65|16.76|17.04|16.8|16.45|16.36|16.49|16.77|16.72|17.2|17.71|18.35|18.42|18.06|17.99|18.1|17.63|18.35|19.43|19.99|20.22|20.27|19.97|19.95|20.16|20.76|20.72|20.28|20.07|19.2|19.44|19.45|18.92|||||||18.75|18.65|18.12|18.28|18.15|18.9|18.51|18.73|18.3|17.94|17.93|18.32|17.74|17.7|17.91|18.35|18.88|18.72|18.96|19.45|18.81|18.14|17.64|17.87|17.58|17.11|17.67|18.14|18.35|18.31|19.03|19.99|20.04|19.35|19|19.1|20.46|20.6|21.45|21.53|20.69|18.81|19.47|18.34|18.36|18.61|18.5|17.24|17.21|18.57|18.46|17.31|17.17|16.2|15.89|16.96|17.84|17.99|17.74|17.23|17.35|15.91|15.57|14.87|14.84|14.67|14.82|14.89|||14.98|14.77|14.79|14.15|13.93|13.97|13.82|13.75|13.79|13.9|13.99|14.06|14.02|14.04|13.94|14.22|14.35|14.22|13.94|13.91|14.15|14.13|13.98|14.29|14.71|15.24|15.35|15.32|15.17|15.15|15.09|15.09|15.26|15|15|14.85||||14.67|14.44|14.51|14.53|14.85|15.1|14.93|14.68|14.77|14.41|14.49|14.48|14.35|14.15|14.39|15.06|14.68|14.48||13.57|13.95|13.44
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|12.37|12.18|12.23|12.12|12.63|13.21|13.33|12.34|12.11|12.41|12.04|12.68|12.93|12.24|12.18|11.88|12.15|12.9|12.71|13.31|12.69||||||12.51|12.8|12.71|13.9|15.07|14.87|15.42|16|15.39|13.99|14.59|15.06|16.07|15.41|16.62|15.44|15.42|16.2|15.71|16.12|17.45|17.34|16.99|18.76|18.22|19.24|20.61|20.21||19.41|20.08|20.18|21.75|19.77|19.57|21.74|20.48|18.62|17.22|15.65|14.23|12.94|11.98|10.89|11.38|11.29|11.27|10.5|10.12|9.2|9.44|9.84|9.89|10.04|11.05|11.15|12.19|11.61|10.55|10.35|10.4|10.12|9.2|8.36|8.68|7.89|7.56|7.51|7.53|7.65|7.25|7.43|7.07|6.84|7.16|6.91|6.72|6.66|6.98|6.79|6.43|6.49|6.4|6.43|6.44|6.56|6.59|6.52|6.3|||||||6.19|6.17|6.17|6.15|6.25|6.43|6.43|6.5|6.5|6.43|6.59|6.66|6.72|6.72|6.63|6.78|6.8|6.9|7.15|7.28|7.04|7.14|7.28|7.3|7.1|7.14|7.23|7|6.93|6.85|7.14|7.05|7.02|6.84|6.69|6.7|6.91|6.88|6.81|6.92|7.06|7.04|7.14|7.08|7.08|7.02|6.96|6.77|6.72|7.03|7.12|7.21|6.94|6.74|6.98|7.76|7.83|8.08|8.07|8.16|8.24|8.1|7.48|7.34|7.6|7.17|6.52|6.34|||6.2|6.34|5.76|5.78|5.6|5.72|5.52|5.3|5.31|5.3|5.39|5.46|5.42|5.47|5.59|5.4|5.41|5.45|5.45|5.33|5.22|5.14|5.13|5.04|5.18|5.13|5.22|5.25|5.16|5.24|5.24|5.14|5.14|5.14|5.2|5.05||||5|4.96|5.05|5.02|5.1|5.05|5.05|4.99|5.04|5.06|5.05|5.03|5.08|5.05|5.08|5.17|5.15|5.14||5.02|5.08|5.02
07304|1162041|/equities/gongniu-group|SHANGHAICOMP|176.9|174.09|174.05|171.71|180.36|181.8|178.29|176.45|176.08|184.8|186|198.58|191.5|193|189.03|197.45|199.43|204.76|216.05|218.39|225||||||235.33|238.88|227.92|225.69|229.63|220.8|223.9|215.5|217.59|213.01|223.5|220.52|234.8|235.53|227.42|219.2|214.77|227.08|225.02|237.02|258.8|252.39|234.64|242.65|225|226.29|230|218.21||205.29|202.6|203.02|210.78|208.9|203.17|205.61|196.86|206.5|199.4|203.33|201.8|199.88|196.99|186.37|190.11|190.55|194.7|192.72|189.15|183.86|189.21|187.23|186.98|184.31|186.13|184.79|190.33|190.15|193.02|189.17|187.91|196.3|197.77|198.2|198|194.98|198.95|208.53|203.65|209.77|208|207.5|201.5|198.55|200|184.38|179.03|173.8|171.5|173.61|176.1|178.18|165.48|167|167.13|168.01|163.16|156|152.19|||||||151|151.3|151|152.58|153.81|157.72|160.51|160.79|152.4|150.69|150.2|152.4|152.41|150.94|150.91|153.19|159.95|165.44|164.88|167.85|168.48|159.82|159.88|161.99|162|161|161.36|163.98|166.44|165.06|167.85|168|161.77|157.3|158.32|159.01|158.2|160.59|157|159.01|154.8|151.62|153.86|151.42|149.8|150.94|148.39|144.55|146.9|153.44|156.96|156.03|155.39|151.51|155.02|166.28|169.14|168.6|167.37|174.2|172.38|171.48|166|165.16|163.44|160.69|160.65|157.09|||162.71|164.34|163.24|165.31|164.35|164.27|168|161.1|163.86|165.6|168.26|167.09|166.62|172.9|171.44||171.46|177.85|182.41|180.4||179.7|171.02|174.12|177.83|171.31|168.2|167.9|166.1|169.56|167.5|170.61|158.69|156.69|156.5|150.19||||150.27|147.8|152.4|153.95|159.99|160.91|150.21|147.63|151.88|151.19|151.28|156.62|161.4|160.67|159.38|157.3|152.2|154||150.53|153.79|151.68
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|9.91|10.07|10.06|9.92|10.07|10.04|9.89|9.86|10.41|10.56|10.6|10.88|10.92|11.08|10.88|10.64|11.01|10.01|10.37|10.43|10.28||||||10|10.05|10.15|10.09|9.44|9.9|9.69|9.67|8.79|9.24|9.29|9.32|9.39|9.63|9.98|9.84|9.99|9.73|9.6|9.99|9.61|9.5|9.59|9.21|8.37|8.78|9.02|8.94||8.83|8.82|9.08|8.62|8.97|8.15|8.57|8.95|9.25|9.15|9.19|9.16|9.97|10.13|10.06|10.44|10.78|11.14|10.72|10.59|10.56|10.49|10.46|10.33|10.34|10.31|10.38|10.67|10.64|10.67|10.77|11|10.82|10.98|10.85|10.58|10.58|10.47|10.39|10.14|10.31|10.27|10.26|10.16|10.23|10.46|10.36|10.21|10.2|10.3|10.48|10.65|10.76|10.69|10.7|10.89|10.9|11.12|11.18|10.92|||||||10.72|10.74|10.72|10.83|10.92|11.15|11.22|11.43|11.38|11.36|11.3|11.49|11.56|11.69|12.15|12.61|12.81|12.76|12.78|12.65|12.45|12.51|12.61|12.64|12.45|12.75|13.41|12.85|12.74|12.68|12.63|13.01|13.11|12.92|12.76|12.77|12.9|12.91|12.89|13.35|13.35|13.29|13.95|13.72|13.82|13.9|13.68|14|14.5|14.01|13.21|13.56|13.61|12.37|12.81|13.09|13.73|13.52|13.32|13.53|13.38|12.8|12.72|11.7|11.65|11.5|11.44|11.11|||11.21|11.37|11.55|11.49|11.51|11.44|11.53|11.32|11.47|11.44|11.8|11.4|11.49|11.47|11.71|11.72|11.92|11.93|11.34|11.53|11.7|12.08|11.9|11.98|12.45|12.76|13.28|13.26|14.15|14.17|12.88|12.89|14.04|13.02|11.84|10.76||||10.49|10.08|10.1|10.43|10.98|11.29|11.49|11.55|11.9|11.94|11.85|11.9|12.01|11.65|11.86|12.24|12.21|11.98||11.62|11.79|11.56
07306|100534|/equities/nanhai-develop|SHANGHAICOMP|27.37|27.38|27.9|26.8|26.05|24.88|24.51|24.4|25.99|26.1|26.7|26.95|26.35|26.5|24.35|24.69|24.85|24.99|24.95|23.3|22.34||||||21.75|21.41|21.44|21.02|21.21|21.24|21.95|21.22|21.05|21.5|22.19|21.88|22.8|22.81|24.15|24.1|25|25.02|25.05|25.2|25.36|24.11|24.02|24.25|24.2|24.69|24.5|24.73||24.81|24.11|24.11|23.78|23.73|22.85|22.2|22.46|22.9|22.79|23.12|23.12|23.5|23.55|22.6|23.23|23.1|24.04|24.41|24.16|24.33|24.25|24.61|24.15|24.34|24.37|24.46|24.58|24.98|24.72|24.75|24.19|24.73|24.94|24.83|24.9|24.93|25.42|25.48|24.81|25|24.37|24.76|24.7|24.98|25.31|25.61|25.6|25.29|25.05|25.41|25.8|26.95|26.9|27.1|28|28.26|28.3|28.21|27.55|||||||28|28.65|28.1|28.4|28.25|28.39|28.89|29.09|29.04|29.21|28.2|28.77|28.26|28.77|28.99|29.62|30|28.77|29.71|29.92|30.06|30.4|30.02|30|30.08|29.9|29.49|28.65|28.54|28.4|28.6|28.42|28.66|28.15|26.15|25.86|26.45|26.41|26.21|27.14|26.89|26.7|26.85|26.65|26.87|26.33|26.04|25.31|25.18|26|26.15|26.38|26.28|24.85|24.88|24.87|25|24.48|24.17|24.36|24.52|23.07|23.24|23.03|22.96|22.75|21.88|21.74|||22.28|22.51|22.13|22.12|22.34|22.27|22.56|22.26|22.61|22.3|22.65|22.58|22.66|22.66|22.04|22.09|22.55|22.61|22.37|22.28|22.18|21.82|21.14|20.95|21.28|21.93|22.25|21.8|21.38|21.44|21.5|21.35|21.49|21.99|21.76|21.77||||21.15|20.09|19.99|20.56|20.21|20.68|20.57|20.55|20.64|19.87|20.12|19.8|19.53|19.48|19.41|19.61|19.4|19.48||19.76|19.85|19.78
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|30.18|29.9|29.81|29.55|30.6|30.88|30.73|29.45|28.77|31.5|30.41|31.87|31.36|31.83|31.37|32.35|33.39|35.48|38.43|40.75|41.6||||||42.46|40.9|40.25|38.13|40.04|41.35|43.87|39.88|41.92|40.98|42.21|44.24|43.31|39.37|40.85|40.5|39.96|41.2|43.51|44.83|49.81|48.77|46.12|42.5|41.38|37.62|38.29|38.11||37.81|37.18|33.99|35.31|33.42|32.47|33.33|30.3|31.2|28.97|26.34|27.15|27.46|26.68|24.93|24.4|25.15|25.89|25.04|25.39|25.12|26.34|27.95|27.89|27.31|26.77|27.75|26.45|27.27|26.6|24.93|25.36|25.3|24.95|25.9|25.68|24.7|26.5|27.7|28.36|28.7|27.72|25.7|24.45|23.72|24.38|24.63|23.26|23.97|24.95|24.77|24.57|25.2|22.92|22.52|22.72|23.18|24.07|21.88|19.89|||||||19.12|18.01|18.31|17.31|17.1|17.73|17.7|18.2|19.2|19.15|18.22|17.23|17.04|17.27|17.04|16.95|16.78|16.35|15.89|15.55|15.95|15.35|13.95|13.68|13.5|13.5|13.76|13.86|13.82|13.71|14.18|14.59|14.7|14.18|14.34|14.05|14.71|15.38|14.6|14.13|14.08|13.96|14.09|13.35|13.2|13.65|13.1|14.1|13.06|12.36|11.88|11.97|10.99|10.68|10.1|10.46|10.52|10.39|9.75|9.52|9.15|8.93|8.95|8.42|8.04|7.94|7.72|7.92|||8.15|8.07|8.18|8.25|8.14|8.13|8.24|8.19|8.32|8.36|8.49|8.44|8.55|8.18|8.25|8.4|8.1|8.16|7.99|8|8.02|7.95|7.88|8.02|8.1|8.15|8.22|8.19|8.25|8.4|8.62|8.61|8.64|8.39|8.19|8.26||||8.06|7.82|7.75|7.87|7.91|7.99|8.04|7.97|8.11|8.09|8.02|8.09|8.13|8.08|8.08|8.27|8.21|8.32||8.16|8.3|8.48
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|7.1923|7.2769|7.1154|7.0385|7.1|7.0615|7.0231|7.0308|7.3615|7.5154|7.5615|7.5231|7.2615|7.3692|7.3077|7.3077|7.2|7.1769|7.3846|7.3308|7.0615||||||6.8538|6.8615|6.8|6.7462|6.9923|7.3692|7.3077|7.4769|7.7769|8.0923|8.2308|7.9538|8.0077|7.2769|7.5231|7.5231|7.5077|7.5385|7.4231|7.4077|7.3769|7.6462|7.5385|7.9077|8.2769|8.3231|8.4846|8.3077||8.1308|8.0615|8.0846|8.2923|8.1769|8.9231|9.3077|9.1923|9.0308|8.9923|8.8923|8.8385|8.6385|8.8692|9.4923|9.2538|9.4538|9.8692|10.4692|10.0231|10.3|9.3615|10.1|9.5538|8.6846|7.8923|7.8923|8.1538|8.1462|8.2077|7.9538|7.8846|7.8077|7.9231|7.7692|7.8846|7.9077|8.0462|7.9769|7.8231|7.9077|7.8769|7.8231|7.5|7.7462|8.1769|8.2615|8.3231|8.2923|8.4154|8.6077|8.5923|8.7846|8.7615|8.7538|8.7385|8.8615|9.0154|9.0462|8.8462|||||||8.5923|8.6154|8.5615|8.8462|9.1692|9.3692|9.3385|9.5385|9.4538|9.3692|9.4538|9.4846|9.5231|9.4538|9.3615|9.3846|9.7|9.4846|9.7154|9.8231|10.2|10.2692|10.3385|10.2231|10.1769|10.1462|10.7538|11.1|11.3|10.8231|10.6231|10.5385|10.2615|10.1|10.2923|10.0077|10.1|10.3692|10.4231|10.7462|11.0385|10.8385|10.8231|10.6692|10.9|10.5923|10.6077|10.9231|10.5769|10.7923|10.4308|10.2462|10.4462|10.1923|9.9|10.3308|10.7692|10.9615|9.9615|10.2538|10|9.8769|9.5846|9.3231|9.2923|9.2615|9.2385|9.1538|||9.2462|9.9|9.7615|9.6846|9.7846|9.9077|9.7308|9.7462|9.5923|9.8308|10.1846|10.1231|10.1692|10.4923|11.0462|10.4923|10.5231|10.4846|10.3077|10.4615|10.4385|10.9538|10.7|10.5077|10.626|10.4775|10.7692|10.3501|10.0849|9.1671|9.5013|9.5173|9.7348|9.4907|9.3687|9.4058||||8.5942|8.4775|8.8011|9.1565|9.0398|9.0716|8.9125|8.5411|8.6791|8.4722|8.6366|8.9655|9.3581|9.2944|9.252|8.8117|8.7003|8.9125||8.5252|8.4934|8.7905
07309|100342|/equities/greattown|SHANGHAICOMP|4.05|4.04|4.11|4.15|4.04|4.01|3.91|4.01|3.89|3.98|3.89|3.9|3.9|3.91|3.91|4.03|3.89|3.84|3.95|3.9|3.69||||||3.69|3.71|3.68|3.76|3.57|3.71|3.75|3.73|3.69|3.76|3.76|3.85|3.76|3.85|3.95|4|4.11|3.92|3.92|3.88|3.87|3.88|3.92|3.78|3.63|3.72|3.83|3.93||4.02|4.02|4.03|3.94|3.95|3.99|4.1|4.12|4.28|4.31|4.39|4.38|4.48|4.49|4.34|4.45|4.55|4.52|4.64|4.75|4.72|4.76|4.8|4.72|4.73|4.78|4.83|4.86|4.89|4.9|4.92|4.97|5|4.94|4.89|4.9|4.96|5.07|5.16|5.19|5.23|5.23|5.25|5.27|5.26|5.26|5.25|5.42|5.6|5.71|5.72|5.72|5.76|5.77|5.79|5.79|5.76|5.81|5.84|5.8|||||||5.77|5.78|5.75|5.83|5.83|5.87|5.81|5.92|5.99|5.96|6.12|5.93|5.9|5.95|5.93|5.92|5.99|5.99|6|5.94|5.9|5.81|5.85|5.87|5.84|5.9|6|5.97|5.94|5.93|5.98|6|5.92|5.89|5.79|5.82|5.9|5.94|5.94|5.98|6.02|6.07|6.05|5.91|5.95|6|6|6.01|5.9|6.06|6.22|6.2|6.24|6.22|6.25|6.26|6.39|6.45|6.4|6.39|6.27|6.29|6.38|6.13|6.09|6.01|5.95|5.89|||5.91|6|6.01|6.04|6.05|6.07|6.08|6.04|6.05|6.03|6.03|6.01|6.02|5.99|6.02|6.11|6.3|6.4|6.25|6.24|6.93|7.1|7.19|7.38|7.49|7.84|7.62|7.68|7.99|7.9|8.09|8.17|8.4|7.94|7.72|7.88||||8.11|7.37|7.56|7.79|7.92|7.2|7.39|7.39|7.49|7.58|7.78|7.79|8.05|7.61|7.75|7.88|7.49|7.7||7.39|7.26|7.35
07310|101197|/equities/greattown-b|SHANGHAICOMP|0.37|0.37|0.37|0.372|0.37|0.365|0.368|0.369|0.371|0.372|0.372|0.377|0.377|0.377|0.377|0.383|0.37|0.373|0.378|0.377|0.373||||||0.372|0.372|0.37|0.37|0.367|0.369|0.373|0.376|0.376|0.376|0.376|0.375|0.376|0.388|0.39|0.392|0.387|0.378|0.378|0.376|0.378|0.377|0.377|0.379|0.377|0.378|0.378|0.378||0.376|0.372|0.374|0.372|0.381|0.376|0.382|0.378|0.383|0.381|0.381|0.377|0.376|0.376|0.374|0.375|0.374|0.377|0.379|0.38|0.38|0.382|0.382|0.384|0.384|0.381|0.385|0.385|0.386|0.387|0.39|0.391|0.392|0.39|0.386|0.385|0.385|0.385|0.385|0.38|0.382|0.38|0.381|0.384|0.38|0.378|0.383|0.393|0.395|0.399|0.401|0.399|0.403|0.4|0.404|0.404|0.403|0.403|0.403|0.402|||||||0.396|0.404|0.393|0.396|0.395|0.398|0.388|0.398|0.407|0.403|0.409|0.401|0.401|0.4|0.393|0.397|0.403|0.409|0.395|0.388|0.38|0.371|0.37|0.368|0.365|0.366|0.369|0.367|0.365|0.366|0.366|0.368|0.368|0.362|0.359|0.358|0.36|0.365|0.364|0.365|0.369|0.372|0.368|0.36|0.36|0.366|0.363|0.361|0.359|0.366|0.367|0.369|0.368|0.356|0.359|0.371|0.384|0.393|0.386|0.392|0.39|0.374|0.376|0.343|0.336|0.334|0.33|0.331|||0.334|0.333|0.332|0.332|0.331|0.332|0.333|0.336|0.335|0.33|0.326|0.323|0.324|0.328|0.329|0.329|0.333|0.335|0.326|0.319|0.334|0.337|0.322|0.327|0.331|0.341|0.338|0.34|0.328|0.327|0.328|0.329|0.354|0.349|0.342|0.342||||0.346|0.338|0.341|0.348|0.355|0.34|0.34|0.347|0.35|0.351|0.354|0.354|0.354|0.35|0.354|0.361|0.357|0.36||0.355|0.358|0.359
07311|100420|/equities/gree-real-esta|SHANGHAICOMP|6|6.23|5.9|5.79|5.73|5.8|5.79|5.8|6|6.16|6.13|6.32|6.48|6.65|6.53|6.81|6.29|6.36|6.69|6.67|6.27||||||5.81|6.46|6.36|6.72|6.71|6.53|6.24|6.42|5.84|5.96|6.22|6.16|6.11|6.33|6.67|7.01|7.05|7.1|7.5|7.22|6.56|5.96|5.42|5.55|5.51|5.64|5.68|6||6.46|7.18|6.54|6.5|7.1|7.71|8.17|7.43|7.56|7.54|7.68|7.42|7.63|7.95|7.46|7.49|7.68|8.08|8.14|8.22|8.24|8.24|8.18|8.08|8.28|8.24|8.42|8.65|8.94|9.14|9.25|9.39|9.46|9.69|9.84|9.67|9.68|9.81|9.78|9.7|9.97|10.22|10.11|9.19|9.67|9.75|9.76|9.73|9.59|10.06|10.21|10.33|10.61|10.82|11.18|11.02|11.26|11.59|11.81|11.25|||||||11|11.14|11.1|10.95|11.12|11.66|12.02|12.6|11.75|11.06|11.26|11.24|11.3|11.35|11.28|11.23|11.73|11.52|12.5|12.32|12.56|12.52|12.64|12.71|12.32|12.55|12.88|13.15|13.52|13.65|13.53|14.15|13.64|13.58|14.04|13.05|13.38|12.77|12.88|12.96|13.35|13.14|13.63|13.25|13.19|13.49|12.91|13.06|14.47|14.64|14.98|14.63|14.05|14.07|13.82|14.2|14.91|16.24|16.76|17.3|16.59|16.74|15.95|14.5|14.05|12.77||11.61|||11.36|11.55|11.63|11.56|11.93|13.25|12.76|11.6|11.8|11.93|11.5|11.95|11.69|11.32|11.47|11.36|10.33|9.39|8.54|7.76|7.05|6.41|5.83|||||||||||5.3|5.34|5.3||||5|4.94|4.69|4.65|4.69|4.75|4.63|4.58|4.62|4.59|4.53|4.31|4.26|4.14|4.21|4.23|4.23|4.28||4.24|4.14|4.12
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|4.9004|4.9177|4.961|4.8745|4.8745|4.7446|4.684|4.7619|4.8139|4.8658|4.8658|4.9004|4.8918|4.9264|4.8745|5.1948|4.7359|4.71|4.8571|4.7619|4.6667||||||4.5455|4.5455|4.4935|4.5455|4.4589|4.5368|4.6407|4.684|4.6667|4.7013|4.8052|4.8571|4.8745|5.0476|5.1948|5.1775|5.3247|5.0649|5.0043|5.0649|4.9091|4.9091|4.9091|4.9784|4.9264|5.0043|4.9524|4.9524||5.0476|4.987|5.0736|4.9091|4.9351|4.9351|5.0996|5.1255|5.2294|5.2814|5.2814|5.2641|5.2727|5.3247|5.2641|5.4978|5.4805|5.5238|5.5411|5.6104|5.671|5.7489|5.6017|5.5758|5.5411|5.4545|5.4805|5.4719|5.5152|5.4113|5.5152|5.5238|5.4805|5.4026|5.3766|5.4892|5.5584|5.5758|5.5411|5.4892|5.5152|5.4113|5.4199|5.3074|5.3593|5.2814|5.3506|5.4113|5.3766|5.4719|5.5065|5.4719|5.4978|5.5498|5.5671|5.5152|5.5498|5.671|5.7229|5.5238|||||||5.5152|5.5931|5.6623|5.6017|5.697|5.9221|5.9654|6.1126|6.2078|6.0173|6.0952|6.0866|5.9827|6.0693|6.0433|6.0606|6.3896|6.4502|6.6407|6.5455|6.5628|6.632|6.6234|6.8225|6.7706|6.8398|6.8485|7.0303|7.1255|7.0909|7.1775|7.5584|7.6017|7.7316|7.5152|7.2294|7.0303|7.2035|6.7879|6.7359|6.7879|6.9437|7.0909|7.0736|7.0649|6.6407|6.5887|6.5022||||||6.658|7.0909|7.0043|7.3506|7.645|7.8442|8.1818|7.4372|7.4978|7.5844|7.96|7.48|6.8|6.18|5.62|||5.67|5.56|5.59|5.68|5.62|5.59|5.61|5.48|5.54|5.56|5.68|5.54|5.52|5.49|5.51|5.56|5.64|5.45|5.35|5.37|5.36|5.37|5.39|5.31|5.42|5.44|5.53|5.6|5.62|5.58|5.67|5.65|5.7|5.64|5.61|5.64||||5.66|5.59|5.49|5.36|5.24|5.36|5.39|5.4|5.48|5.5|5.48|5.49|5.56|5.41|5.47|5.47|5.48|5.51||5.48|5.48|5.42
07313|100437|/equities/grinm-material|SHANGHAICOMP|11.51|11.86|11.94|12.1|12.19|12.2|11.72|11.88|12.53|12.71|13.1|13.11|12.84|12.85|12.24|12.26|12.53|12.72|12.62|12.23|11.86||||||11.33|11.31|11|10.87|11.3|11.73|12.1|11.99|11.9|12.58|12.8|13.11|12.94|13.61|14|13.74|13.36|13.43|13.05|13.25|13.16|12.92|12.91|12.96|12.78|13.2|13.62|13.5||13.36|13.11|13.05|13.07|13.8|13.83|14.12|13.65|14.2|13.95|13.8|13.51|14.09|14.05|14.3|14.22|14.04|14.59|14.78|14.67|14.52|15.08|15.12|15.35|15.35|15.6|14.9|15.39|14.91|15.16|14.86|15.07|15.18|15.6|15.39|14.93|14.61|15.2|15.12|14.59|14.55|14.49|14.36|14|13.76|13.8|14.08|14.25|14.17|14.61|14.76|14.34|14.63|14.09|14.18|14.05|14.18|14.33|14.16|13.68|||||||13.29|13.23|13.07|13.35|13.5|13.93|13.66|14|14.01|13.8|13.65|13.77|13.89|13.56|13.42|14.73|15.49|15.12|15|14.59|14.98|14.81|14.78|14.9|14.56|14.3|14.83|14.37|14.29|14.39|14.43|14.82|14.91|14.62|14.38|14.5|14.72|15.47|15.55|15.88|15.29|15.02|15.33|14.85|14.57|14.78|14.32|14.19|14.12|15.28|15.08|14.97|15.16|14.53|14.76|15.6|16.52|17.41|16.28|16.05|16.03|15.75|15.4|14.43|14.33|13.81|13.97|13.48|||13.81|13.77|13.72|13.47|13.68|13.16|13.31|13.13|12.88|12.99|13.04|13.42|13.41|13.71|13.69|13.91|13.39|13.18|12.58|12.87|12.72|13.38|13.14|13.24|13.17|13.52|14.17|13.79|13.95|13.81|12.95|13.03|12.97|12.88|12.71|12.99||||12.47|12.11|11.74|11.6|11.81|12.21|12.71|12.6|12.71|12.49|12.46|12.37|12.41|12.06|12.24|12.93|13.02|12.65||12.44|12.68|12.2
07314|101007|/equities/guangan|SHANGHAICOMP|3.13|3.1|3.16|3.1|3.27|3.09|2.99|3.02|3.13|3.07|3.04|3.04|3.02|2.96|2.93|2.98|2.98|3|3.01|2.97|2.91||||||2.86|2.84|2.8|2.77|2.8|2.89|2.93|2.9|2.9|2.91|2.93|2.93|3|3.05|3.06|3.06|3.09|3.1|3.09|3.07|3.06|3.07|3.06|3.14|3.14|3.24|3.3|3.39||3.35|3.38|3.31|3.44|3.44|3.22|3.3|3.18|3.3|3.33|3.26|3.2|3.18|3.23|3.28|3.34|3.32|3.33|3.39|3.43|3.43|3.44|3.4|3.41|3.51|3.65|3.97|3.61|3.28|3.23|3.23|3.27|3.28|3.24|3.2|3.23|3.15|3.13|3.12|3.07|3.07|3.03|3.05|3.02|3.05|3.11|3.12|3.12|3.16|3.17|3.24|3.22|3.28|3.32|3.3|3.29|3.27|3.3|3.33|3.27|||||||3.13|3.21|3.21|3.26|3.33|3.45|3.46|3.51|3.51|3.47|3.46|3.48|3.52|3.54|3.54|3.64|3.62|3.58|3.66|3.74|3.75|3.83|3.92|4.02|3.97|4.11|4.09|3.94|4.04|4.09|3.72|3.66|3.6|3.56|3.58|3.57|3.53|3.64|3.45|3.53|3.59|3.66|3.6|3.53|3.56|3.47|3.42|3.4|3.45|3.55|3.62|3.69|3.76|3.56|3.51|3.72|3.74|3.59|3.5|3.52|3.33|3.3|3.35|3.27|3.16|3.08|3.07|3.04|||3.08|3.08|3.1|3.08|3.09|3.12|3.1|4.03|4.07|4|4.04|4.03|4.01|4.04|3.95|3.96|3.98|3.95|3.91|3.9|3.93|3.94|3.9|3.91|3.96|3.96|3.97|3.96|3.94|3.93|3.95|3.96|3.98|3.99|3.96|3.96||||3.96|3.9|3.88|4.03|4|4.08|4.12|4.02|3.98|3.96|3.98|3.92|3.95|3.91|3.94|4|4|3.98||3.92|3.9|3.86
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|10.3429|10.4357|10.3857|10.2429|10.2714|10.3643|10.1429|10.2429|10.5857|10.7643|10.7714|10.9143|10.7071|10.8357|10.6214|10.6|10.7286|10.6143|10.7571|10.8071|10.75||||||10.1214|10.0071|9.9357|9.7286|10.1071|10.5786|10.7429|10.9071|10.75|10.55|10.7571|10.7071|11.0143|10.9143|11.1786|11.1571|11.0786|11.4071|11.4286|11.2857|11.1214|11.6571|11.8429|11.6143|12.2071|12.4643|11.3286|11.2214||11.1143|11.3429|11.5714|10.5214|10.9643|12.1857|12.7214|12.2857|11.8429|11.6929|11.7214|12|12.2571|12.7286|12.6286|12.45|11.8071|12.3357|12.0714|12.0786|11.85|12|12.1571|12.0571|11.8857|12.0429|12.1429|12.2786|12.2929|12.5|12.5429|12.5214|12.4643|12.65|12.6214|12.8429|12.9857|13|12.9143|12.4929|12.5357|12.2786|12.2071|12.1143|12.4|12.5|12.4786|12.6857|12.5857|12.4714|12.7429|12.8929|13.1429|13.2714|13.0929|13.2214|13.4286|13.6357|13.4071|13.55|||||||13.1286|12.8357|13.0357|12.55|11.4071|11.9143|11.75|12.2|12.1929|12.3143|12.4643|12.4857|12.6786|12.6929|11.5357|11.9643|11.8429|11.6071|12.1571|12.0714|11.9857|12.25|12.1429|11.7357|11.5286|11.4643|11.85|12|11.6|11.5857|11.6571|11.5857|11.9429|11.7429|11.4786|11.4857|11.9|11.2857|10.7214|11.0214|10.8143|10.7|10.7071|10.4571|10.3643|10.4429|10.2071|10.1071|10.1071|10.3857|10.55|10.5357|10.4357|10.2214|10.2429|10.6429|10.9571|11.1643|11.0071|11.2429|10.85|10.8429|10.9786|10.6|10.4214|10.2071|10.1929|9.9643|||10.0857|10.0571|10.1|10.0357|10.0714|9.9786|9.9786|9.7714|9.7929|9.8143|9.8357|13.95|13.95|14.02|14.01|14|14.2|14.11|13.7|13.71|13.7|13.83|13.66|13.61|13.7|13.91|14.25|14.01|14.42|14.48|14.35|14.4|14.33|14.32|14.17|14.25||||14|13.62|13.49|13.9|14.25|14.49|14.66|14.63|15.12|14.75|15.33|14.16|14.09|13.96|14.33|14.61|14.44|14.54||13.8|14.01|13.71
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|4.47|4.49|4.58|4.76|4.62|4.61|4.53|4.65|4.67|4.63|4.54|4.58|4.56|4.61|4.54|4.45|4.54|4.49|4.42|4.39|4.28||||||4.16|4.16|4.1|4.17|4.2|4.2|4.36|4.38|4.29|4.37|4.29|4.19|4.22|4.36|4.4|4.44|4.39|4.3|4.27|4.18|4.15|4.23|4.21|4.24|4.28|4.51|4.65|4.72||4.64|4.59|4.57|4.55|4.58|4.58|4.74|4.69|4.8|4.8|4.77|4.75|4.91|4.91|4.84|4.87|4.88|5.04|5.04|5.08|5.09|5.17|5.21|5.16|5.3|5.36|5.45|5.2|5.23|5.32|5.17|5.08|5.09|5.05|4.92|4.96|4.91|5.04|5.13|5.07|5.11|4.99|4.95|4.96|4.88|4.89|4.85|4.78|4.77|4.8|4.88|4.88|4.94|4.89|4.88|4.82|4.75|4.8|4.85|4.68|||||||4.54|4.57|4.57|4.62|4.68|4.86|4.86|4.97|5.01|4.98|4.97|5.1|5.24|4.92|4.88|5.29|5.3|5.32|5.19|5.19|5.28|5.33|5.19|5.17|5.18|5.05|5.06|5.07|5.09|5.06|5.13|5.23|5.14|5.1|5.2|5.27|5.01|5.12|4.96|5.07|5.12|5.15|5.25|5.03|4.98|5.05|4.97|4.93|4.9|5.11|5.2|5.32|5.28|5.3|5.01|5.13|5.31|5.25|5.09|5.19|5.18|5.01|5.05|4.79|4.74|4.74|4.8|4.61|||4.63|4.55|4.53|4.41|4.39|4.42|4.49|4.46|4.42|4.47|4.45|4.52|4.48|4.58|4.7|4.6|4.63|4.63|4.54|4.61|4.7|4.74|4.68|4.52|4.6|4.48|4.44|4.34|4.36|4.33|4.42|4.43|4.51|4.41|4.47|4.42||||4.41|4.38|4.16|4.02|4.16|4.13|4.21|4.18|4.18|4.19|4.34|4.4|4.55|4.4|4.53|4.44|4.49|4.35||4.24|4.38|4.47
07317|102967|/equities/ellington-elec|SHANGHAICOMP|7.01|7.08|7.12|7.07|6.99|7.04|6.94|7.11|7.22|7.27|7.09|7.08|7.04|7.05|6.85|6.91|6.99|6.96|7.13|6.99|6.62||||||6.45|6.39|6.35|6.38|6.53|6.43|6.76|6.68|6.68|6.79|7.1|7.1|7.18|7.56|7.68|7.66|7.77|7.71|7.69|7.71|7.66|7.86|7.71|7.68|7.58|7.95|8.05|7.91||7.95|7.9|7.94|7.79|7.99|7.98|8.14|8.22|8.3|8.24|8.42|8.44|8.48|8.51|8.36|8.14|8.14|8.47|8.33|8.29|8.29|8.21|8.17|7.99|8.5|8.58|8.37|8.32|8.33|8.29|8.34|8.33|8.28|8.39|8.39|8.41|8.38|8.49|8.61|8.28|8.34|8.14|8.23|7.98|8.1|8.32|8.41|8.53|8.66|8.8|8.82|8.99|9.05|8.9|8.95|8.92|9.05|9.1|9.18|8.99|||||||8.76|8.92|8.91|8.97|8.96|9.09|9.11|9.25|9.3|9.18|9.09|9.2|9.18|9.1|9.03|9.36|9.47|9.42|9.56|9.51|9.65|9.56|9.77|10.06|10.03|9.94|10.22|10.18|10.07|10.01|10.07|10.31|10.33|10.18|9.99|9.96|10.01|10.27|10.2|10.52|10.31|10.19|10.34|10.15|10.05|10.16|9.94|9.88|9.92|10.29|10.47|10.43|10.5|10.23|10.45|10.88|11.42|11.4|11.02|11.33|11.08|10.98|11.37|10.74|10.67|10.31|10.43|10.36|||10.12|10.04|10.14|10.02|10.01|9.85|9.82|9.68|9.8|9.98|10.04|10.11|10.13|10.1|10.11|10.08|10.19|10.14|9.75|9.78|9.72|9.82|9.62|9.74|9.88|10.06|10.18|10.08|10.41|10.22|10.19|10.15|10.18|10.44|10.52|10.62||||10.34|9.91|9.8|10.03|10.13|10.33|10.62|10.57|10.44|10.3|10.3|10.33|10.35|10.17|10.43|10.79|10.86|10.8||10.59|10.76|10.33
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|13.33|13.22|13.17|12.81|12.77|12.91|12.74|13.01|13.21|13.26|13.01|12.87|12.8|12.95|12.62|12.56|12.69|12.71|12.93|12.64|12.18||||||11.88|11.76|11.64|11.86|11.66|11.86|12.11|12.16|12.49|12.92|12.87|12.81|12.88|13.19|13.5|13.5|13.6|13.38|13.34|13.12|13.02|13.21|13.18|13.15|13.15|13.78|14.51|14.78||14.79|14.56|14.61|14.57|15.21|14.9|15.41|15.41|15.6|15.64|15.89|16.11|16.85|16.69|16.6|17.03|17.1|17.47|17.64|17.73|17.66|17.73|17.73|17.5|17.66|17.57|17.68|17.74|17.76|17.94|17.95|17.95|17.78|17.77|17.7|17.94|17.88|18.05|18.42|18.22|18.47|18.31|18.36|18.03|18.41|18.55|18.27|18.1|18.39|18.27|18.45|18.27|18.58|18.23|18.41|18.23|18.45|18.44|18.56|18.23|||||||17.6|17.54|17.88|18.53|19.02|18.79|18.8|19.6|19.48|19.56|19.04|19.3|19.24|18.8|18.55|19.14|19.71|19.59|19.38|19.12|19.38|18.98|18.86|19.09|19.4|19.08|18.98|18.88|18.69|18.53|18.61|18.82|18.89|18.8|18.68|18.46|18.41|18.73|18.49|18.76|19.02|18.95|18.76|18.36|18.25|18.27|18.13|18.09|17.69|18.02|18.17|18.15|18.23|17.8|17.63|17.83|18.52|18.89|19.95|20|19.65|18.3|17.37|17.02|16.57|16.37|16.28|16.21|||16.5|16.66|16.91|16.7|16.32|16.35|16.2|16.03|16.13|16.21|16.17|16.34|16.39|16.35|16.35|16.32|16.28|16.15|15.87|15.82|15.94|16|15.65|15.98|17.74|19.71|18.99|18.05|18.2|18.39|17.28|17.45|17.42|17.19|16.98|16.6||||16.25|16.01|16|16.34|16.34|17.15|17.4|17.39|17.57|17.5|17.55|17.45|17.64|17.19|17.36|17.8|17.63|17.48||17.21|17.54|17.29
07319|100614|/equities/guanhao|SHANGHAICOMP|5.37|5.63|5.82|5.93|5.81||6.15|5.59|6.03|6.17|5.9|5.99|5.7|5.88|5.72|5.72|5.37|5.46|5.55|5.7|5.49||||||5.15|5.25|5.01|4.98|5.3|5.68|5.62|5.73|5.21|5.01|5.12|4.82|4.98|4.73|4.85|4.86|4.94|4.68|4.25|4.28|4.51|4.71|4.54|4.79|4.84|5.09|4.86|4.85||4.62|4.2|4.25|4.27|4.37|4.35|4.4|4.36|4.3|4.12|4.18|4|4.08|4.19|4.12|4.22|4.29|4.42|4.59|4.53|4.62|4.57|4.15|4.18|3.96|3.79|3.65|3.63|3.66|3.66|3.65|3.59|3.56|3.53|3.44|3.46|3.46|3.51|3.53|3.5|3.54|3.52|3.53|3.44|3.47|3.47|3.42|3.34|3.38|3.41|3.42|3.43|3.48|3.48|3.51|3.49|3.46|3.53|3.57|3.53|||||||3.47|3.45|3.46|3.48|3.75|4.17|||||||||||3.79|3.64|3.73|3.76|3.64|3.68|3.69|3.51|3.51|3.63|3.53|3.58|3.59|3.51|3.56|3.6|3.62|3.59|3.52|3.5|3.46|3.55|3.44|3.52|3.53|3.46|3.47|3.35|3.32|3.33|3.28|3.29|3.27|3.36|3.4|3.44|3.5|3.3|3.25|3.39|3.45|3.43|3.3|3.35|3.28|3.22|3.24|3.12|3.06|3.02|3.01|3|||3.02|3.03|3.06|3.06|3.04|3.04|3.04|3.01|3.03|3.04|3.11|3.09|3.09|3.1|3.12|3.11|3.11|3.08|3.03|3.05|3.06|3.07|3.05|3.03|3.06|3.08|3.11|3.11|3.1|3.09|3.14|3.18|3.16|3.15|3.16|3.16||||3.1|3.06|3.04|3.06|3.07|3.13|3.14|3.12|3.17|3.19|3.2|3.15|3.17|3.13|3.18|3.25|3.16|3.14||3.06|3.05|3.01
07320|100796|/equities/dongyangguang|SHANGHAICOMP|5.17|4.99|5.04|5.07|5.05|5.1|5.03|5.07|5.16|5.16|5.2|5.21|5.02|5.08|5.1|5.09|5.09|5.07|5.03|4.98|4.76||||||4.6|4.47|4.47|4.5|4.49|4.52|4.62|4.67|4.65|4.72|4.81|4.71|4.83|4.9|4.89|4.91|4.98|4.98|5|4.96|4.96|4.91|4.91|5.1|5.15|5.31|4.83|4.99||5.03|5.03|5.05|5.05|5.15|5.11|5.24|5.37|5.34|5.32|5.29|5.13|5.26|5.32|5.35|5.37|5.34|5.44|5.52|5.56|5.61|5.59|5.59|5.58|5.6|5.53|5.61|5.67|5.75|5.75|5.73|5.79|5.67|5.66|5.58|5.58|5.63|5.63|5.69|5.69|5.75|5.48|5.46|5.37|5.69|5.91|5.95|6.01|6.03|6.06|6.08|6.09|6.16|6.17|6.1|6.07|6.12|6.24|6.3|6.22|||||||6.19|6.05|5.97|6.13|6.24|6.38|6.39|6.4|6.4|6.38|6.4|6.42|6.39|6.41|6.38|6.6|6.54|6.51|6.54|6.46|6.45|6.51|6.48|6.53|6.42|6.41|6.49|6.51|6.64|6.7|6.71|6.83|6.79|6.75|6.67|6.66|6.79|6.91|7|6.91|7.02|7.2|7.35|7.23|7.26|7.48|||||||||||7.76|7.47|7.18|7.44|7.22|7.08|7.16|6.95|6.93|6.87|6.91|6.68|||6.7|6.81|6.86|6.88|6.97|7.05|6.74|6.43|6.49|6.49|6.6|6.74|6.58|6.66|6.53|6.5|6.49|6.49|6.34|6.31|6.39|6.47|6.35|6.42|6.61|6.48|6.47|6.49|6.49|6.4|6.59|6.64|6.67|6.73|6.77|6.77||||6.72|6.62|6.61|7.02|7.05|7.24|7.2|7.33|7.47|7.36|7.46|7.64|7.63|7.72|7.36|7.24|7.25|7.27||7.15|7.13|7.05
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|13.34|13.11|13.17|12.89|13.11|13.14|13.58|13.9|14.1|13.53|13.47|13.71|13.79|13.91|13.81|14.05|14.16|14.32|13.58|13.72|12.78||||||12.77|12.8|12.78|12.96|11.78|11.25|11.37|11.36|11.24|11.39|11.54|11.47|11.6|11.66|11.79|11.75|12|11.9|11.52|11.22|11.11|11.27|11.31|11.58|11.66|12.16|12.32|12.61||12.56|12.3|12.22|12.15|12.49|12.41|12.34|12.43|12.75|12.81|13.02|13|13.22|13.23|13.15|13.5|13.63|13.89|13.89|13.88|13.98|14.22|14.28|14.18|14.01|14.29|14.62|14.99|15.18|15.21|15.19|14.9|15.17|15.07|14.96|14.93|15.06|14.9|15.31|15.38|14.79|14.64|14.23|14.22|14.35|14.52|14.7|14.46|14.52|14.37|14.67|14.56|14.95|15.26|15.18|16.2|15|15.6|16.1|15.72|||||||16.19|16.03|15.89|15.64|15.29|15.7|15.57|15.97|15.45|15.12|14.26|14.48|14.3|14.18|13.97|14.13|14.77|15|14.7|14.62|14.86|14.92|15.08|15.21|15.42|15.91|16.54|15.04|15.33|15.16|14.28|14.69|14.78|14.85|14.71|14.73|14.44|14.89|14.28|13.97|14|13.79|13.85|13.61|13.48|13.58|13.25|13.17|13.57|14.08|14.1|14.06|13.88|13.43|13.61|14.28|14.6|14.92|14.2|14.55|14.38|14.25|14.22|13.96|14.12|13.8|13.65|13.86|||13.65|13.99|14.29|14.26|14.35|14.63|14.61|14.23|14.84|14.45|13.73|14.03|13.68|13.83|14.06|14.07|14.34|14.1|13.91|13.4|13.86|13.29|12.78|12.47|12.77|12.96|13.12|13.07|12.88|12.78|13.01|12.6|12.84|12.88|12.82|12.23||||12.15|11.91|11.79|11.96|12.06|12.23|12.14|12.13|12.22|12.15|12.17|12.21|12.36|12.14|12.3|12.62|12.49|12.32||12.07|12.15|11.94
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|75.53|75.21|70.5|70.34|69.11|70.03|67.98|68.33|72.35|73.26|71.59|75.89|77.98|77.76|76.38|73.98|74.83|80.26|81.4|78.79|73.9||||||72.3|71.11|68.5|69.1|73.5|79.44|79.9|78.17|77.77|79.79|82.88|80.5|81.11|82.36|83.2|86.53|81.5|84.9|80.14|79.3|83.73|91.96|90.77|99.95|99.6|99.3|95.26|98.89||88.14|86.9|83.98|92|87.49|80.5|80.5|78.78|81.52|77.8|68.93|67.4|68|64.99|63.3|63|61.83|61.7|60.11|59.39|58.67|60.63|61.1|60|61.28|61.82|64.99|67.6|66.93|64.51|61.75|62.14|61.94|59.92|61.69|61.57|59.37|57.8|58|57.07|56.61|51.8|50.84|48.6|50.51|55.52|56.5|54.4|54.52|56|57.07|55.6|54.01|53.7|53.74|54.38|54.76|55.12|55|51.7|||||||49.25|48.77|47.3|49.42|48.89|49.63|48.07|50.1|51.59|52.2|51.86|52.1|49.98|50.23|47.68|48.41|51.1|51.25|50.83|50.16|52.4|53.8|48.33|49.21|49.5|48.74|50.25|53.65|53.69|53|56.26|57.3|56.82|57.3|57.2|55.97|53.3|56.49|56.51|54.3|51.73|51.71|52.85|49.28|49.69|50.9|48.76|47.33|46.82|52.86|53.81|53.52|53.59|56.4|59.6|62.27|66.13|66.2|67.29|68.95|67.2|63.25|61.25|57.58|56.4|55.83|56.35|56|||57.4|59.65|59.75|58.61|54.72|52.08|53.45|51.65|51.78|53.26|52.15|54.13|54.3|54.8|56.89|55.58|55.8|55.42|53.9|51.22|53.07|52.96|50.64|50.65|52.2|55.5|51.98|51.65|53.88|54.18|56.16|55.5|56.91|59|60.23|61.91||||60.6|58.12|56.7|57.43|58.03|59.13|59|58.5|58.51|56.85|54.41|54.2|53.1|48.85|51.75|52|52.03|52.39||51.02|51.78|48.65
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|7.88|7.96|8.14|7.84|7.88|7.7|7.62|7.77|7.81|7.91|7.97|7.83|7.93|7.62|7.48|7.4|7.5|7.46|7.56|7.47|7.34||||||7.13|7.06|7.02|6.95|6.97|7.1|7.2|7.3|7.23|7.14|7.26|7.21|7.12|7.33|7.43|7.38|7.44|7.41|7.41|7.37|7.35|7.36|7.48|7.93|7.68|7.85|8.04|7.93||7.9|7.91|7.67|7.64|7.7|7.67|7.78|7.9|8.11|8.09|8.16|8.21|8.25|8.23|8.29|8.32|8.33|8.48|8.51|8.63|8.6|8.67|8.3|8.25|8.24|8.26|8.21|8.36|8.37|8.37|8.28|8.29|8.29|8.36|8.28|8.34|8.43|8.53|8.47|8.38|8.43|8.35|8.43|8.26|8.48|8.52|8.6|8.47|8.54|8.5|8.57|8.57|8.73|8.71|8.66|8.61|8.74|8.79|8.8|8.62|||||||8.51|8.6|8.62|8.69|8.7|8.89|8.88|8.93|9.09|9.06|8.95|8.89|8.85|8.62|8.65|9.04|9.24|9.22|9.37|9.38|9.27|9.24|9.26|9.26|9.2|9.41|9.36|9.2|9.14|9.1|9.22|9.2|9.26|9.19|9.16|9.19|9.25|9.6|9.33|9.28|9.36|9.43|9.38|9.2|9.2|9.25|9.13|8.93|9.03|9.35|9.48|9.51|9.79|9.66|9.55|9.79|9.86|9.33|9|9.36|9.2643|9.2143|8.9643|8.4857|8.4571|8.3071|8.2071|8.1429|||8.1929|8.1429|8.1929|8.3286|8.3357|8.3571|8.25|8.2071|8.45|8.5|8.2071|8.2714|8.0357|8|8.0214|8.0786|8.15|8.1214|8.0286|7.7929|7.8643|7.9|7.7214|7.7643|7.9714|7.9571|7.9643|8.0643|8.0857|8.0429|8.1214|8.0429|7.9929|8.1|8.1643|8.0857||||8.0143|7.6429|7.8|7.5643|7.5643|8.0071|7.2786|7.1929|7.0571|7.0357|7.05|7.0929|7.1643|7.1643|7.05|7.25|7.2214|7.2643||7.2286|7.0571|7.0143
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|51.46|49.02|48.78|47.83|49.4|49.59|47.68|47.76|49.61|50.71|51.36|51.08|50.84|52.1|51.13|56.8|58.6|56.76|53|56.01|55.01||||||56.33|51.21|50.44|48.39|46.46|45.71|47.37|46.92|46.68|48.12|50.62|51.27|51.52|53.61|53.58|53.64|52.8|51.65|51.2|51.8|50.83|51.92|53.41|51.41|51.43|53.76|55.2|53.22||52.21|51.12|51.52|51.21|55.14|54.1|54.69|55.5|57.52|57.9|59.62|60.1|59.7|59.98|58.58|59.29|57.18|60.2|59.42|59.12|58.33|58.56|58.01|55.02|55|54.8|54.78|56.46|55.77|58.15|58.56|60.4|60.1|61.84|61.43|61.35|61.32|64.12|64.57|63.8|64.04|62.54|62.86|63.69|61.97|65|68.71|65.25|64.39|67.1|70|68.68|68.2|66.61|67.51|68.3|68.63|68.97|68.04|65.39|||||||64.49|63.49|63|63.1|63.36|66|65.72|66.8|66.9|65.8|66.72|67.3|65.73|66.24|65.01|66.45|70.06|72|74.65|76.76|78|76.28|77|76.2|74.86|74.09|76.25|76.7|75.77|73.88|74.78|76.36|75.92|75.05|73.34|74.16|74.8|76.45|75.87|76.69|78.15|77.03|77.81|76.96|74.45|75.24|73.69|72.62|74.7|79.61|80.33|80.11|78.49|79.66|79.38|87.01|84.85|89.5|86.76|86.47|85.82|84.28|81.79|82.03|83.96|83.89|86.03|82.6|||83.35|85.31|84.5|87.55|83.8|86.05|85.96|80.89|82.2|80.82|81.62|82.1|81.07|85.4|83.13|83.88|83.11|86.98|86.48|83.36|83.14|85.43|82.63|80.8|82.1|85.2|92.6|91.3|86.22|86|84.92|79.91|77.61|77.77|75.5|75.25||||72.7|72.38|72.7|72.85|71.1|71.95|73.2|73.75|72.9|69.45|67.87|67.1|67.7|64.46|65.81|65.4|63.4|67.31||67.12|68.33|68.41
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|3.07|3.05|3.14|3.1|3.3|3|2.93|2.91|2.99|2.95|2.94|2.95|2.94|2.92|2.91|2.93|2.98|2.96|2.94|2.95|2.82||||||2.76|2.7|2.68|2.67|2.68|2.77|2.81|2.77|2.8|2.83|2.89|2.9|2.88|2.96|2.99|2.99|3.01|3.01|2.99|2.96|2.99|3.02|2.99|3.01|3.01|3.07|3.04|3.05||3.09|3.18|3.18|3.4|3.36|3.27|3.29|3.15|3.26|3.26|3.28|3.19|3.21|3.24|3.16|3.2|3.15|3.21|3.16|3.17|3.16|3.17|3.2|3.18|3.22|3.28|3.19|3.18|3.18|3.14|3.14|3.13|3.12|3.13|3.05|3.07|3.09|3.07|3.1|3.05|3.09|3.07|3.04|3|2.99|3.03|3.05|3.04|3.04|3.04|3.06|3.08|3.11|3.11|3.12|3.08|3.11|3.14|3.17|3.11|||||||3.03|3.03|3.02|3.07|3.08|3.13|3.15|3.18|3.18|3.17|3.19|3.23|3.22|3.24|3.21|3.29|3.3|3.21|3.26|3.28|3.31|3.31|3.34|3.33|3.36|3.35|3.37|3.46|3.5|3.72|3.69|3.35|3.35|3.31|3.32|3.3|3.26|3.3|3.25|3.33|3.36|3.35|3.38|3.35|3.4|3.26|3.23|3.25|3.2|3.27|3.33|3.34|3.37|3.22|3.2|3.33|3.41|3.45|3.33|3.39|3.33|3.29|3.28|3.15|3.08|3.03|3.02|3.01|||3.05|3.06|3.09|3.11|3.11|3.08|3.1|3.08|3.09|3.09|3.1|3.12|3.11|3.11|3.14|3.13|3.15|3.14|3.1|3.11|3.09|3.11|3.1|3.08|3.11|3.16|3.17|3.17|3.2|3.14|3.18|3.19|3.21|3.23|3.2|3.17||||3.15|3.12|3.07|3.11|3.09|3.17|3.21|3.2|3.24|3.21|3.23|3.18|3.21|3.18|3.21|3.26|3.24|3.24||3.17|3.17|3.13
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|5.81|5.84|5.93|5.97|5.85|5.95|5.8|5.9|6.17|6.33|6.22|6.26|6.16|6.3|6.12|6.16|6.2|6.31|6.25|6.08|5.91||||||5.7|5.84|5.79|5.79|6.24|6.21|6.42|6.28|6.18|5.97|6.14|6.05|6.41|6.34|6.47|6.66|6.51|6.85|6.23|6.56|6.78|6.16|5.6|6.05|6.35|6.22|6.32|6.18||5.89|5.86|5.57|5.88|5.81|5.86|6.48|6.67|6.47|6.32|6.23|6.45|6.27|6.7|6.44|5.85|5.32|5.38|5.47|5.54|5.42|5.42|5.36|5.32|5.3|5.34|5.29|5.42|5.52|5.36|5.2|5.22|5.24|5.15|4.99|5.03|5.06|5.05|5.08|4.99|5.02|4.99|5.04|4.97|4.95|5.05|4.99|4.98|4.99|4.98|5.04|5.03|5.06|5.05|5.07|5.11|5.12|5.16|5.21|5.11|||||||4.98|5.05|5.03|5.08|5.12|5.27|5.3|5.39|5.36|5.32|5.35|5.37|5.34|5.35|5.37|5.5|5.56|5.53|5.5|5.52|5.58|5.59|5.59|5.6|5.55|5.52|5.65|5.72|5.76|5.63|5.71|5.76|5.8|5.76|5.68|5.53|5.46|5.6|5.54|5.68|5.67|5.7|5.73|5.49|5.43|5.48|5.39|5.37|5.47|5.67|5.74|5.68|5.72|5.47|5.51|5.82|5.81|5.92|5.64|5.67|5.44|5.37|5.47|5.1846|5.1769|5.1077|5.0308|4.8923|||4.9692|4.9692|4.9538|4.9769|4.9462|4.9308|4.9154|4.8846|4.9077|4.9769|4.9692|5.0231|5.0154|4.9769|4.9846|5|5.0462|5.0077|4.9462|4.8231|4.7923|4.8231|4.7462|4.7231|4.8077|4.8231|4.8923|4.8846|4.8769|4.8692|4.8769|4.8154|4.8615|4.8923|4.8769|4.8923||||4.8231|4.7462|4.6154|4.7154|4.7385|4.7846|4.8077|4.7615|4.8077|4.7231|4.7231|4.7385|4.7308|4.6769|4.7308|4.7923|4.7846|4.8231||4.7385|4.7154|4.6538
07327|100732|/equities/rongtai|SHANGHAICOMP|2.92|3.04|3.07|2.79|2.96|3.06|2.97|3.1|3.03|3.12|3.1|3.2|3.19|3.2|2.91|2.9|3|3.13|3.11|3.17|2.88||||||2.62|2.38|2.41|2.52|2.29|2.38|2.45|2.47|2.66|2.79|2.82|2.83|2.82|2.95|3.04|3.04|3.06|3.02|2.94|2.89|2.84|2.9|2.85|2.99|3|3.18|3.28|3.3||3.26|3.26|3.29|3.28|3.36|3.29|3.26|3.23|3.33|3.35|3.44|3.29|3.46|3.49|3.56|3.65|3.63|3.7|3.74|3.79|3.74|3.76|3.72|3.69|3.68|3.69|3.75|3.82|3.83|3.89|3.94|3.84|3.76|3.84|3.73|3.66|3.63|3.68|3.72|3.65|3.69|3.62|3.69|3.53|3.65|3.8|3.84|3.89|3.89|3.92|3.95|3.93|4|4.04|3.98|4.01|4.05|4.13|4.2|4.08|||||||3.85|3.89|3.94|4.18|4.23|4.35|4.33|4.4|4.42|4.36|4.31|4.37|4.41|4.39|4.4|4.62|4.55|4.49|4.45|4.39|4.5|4.44|4.54|4.54|4.61|4.69|4.83|5.36|5.92|5.69|5.17|4.7|4.27|4.22|4.24|4.18|4.23|4.28|4.24|4.3|4.35|4.3|4.46|4.36|4.4|4.47|4.43|4.33|4.35|4.26|4.41|4.56|4.68|4.52|4.6|4.89|5.14|5.21|5.1|4.96|4.51|4.49|4.45|4.26|4.28|4.34|4.28|4.74|||5.23|5.81|||||||||||||||||||||||||||||||||||||||6.45|6.57|6.8|7.05|7.26|7.59|7.14|6.49|6.17|6.3|6.2|6.46|6.39|6.42|6.93|6.71|6.56||6.38|6.57|6.03
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|6.13|6.18|6.22|6.16|5.96|6.04|5.95|6.06|6.23|6.21|6.24|6.13|6.03|6.1|5.81|5.79|5.85|5.9|5.95|5.9|5.58||||||5.36|5.34|5.4|5.53|5.55|5.62|5.77|5.83|5.86|6.09|5.95|5.88|5.63|5.56|5.71|5.77|5.89|5.77|5.65|5.56|5.66|5.88|5.95|6.35|6.48|7.15|7.38|7.04||6.98|6.82|6.85|6.86|6.98|6.95|7.16|7.96|8.07|8.19|8.19|8.19|8.44|8.59|8.53|8.68|8.59|8.47|8.51|8.45|8.47|8.53|8.5|8.47|8.47|8.46|8.47|8.5|8.49|8.49|8.35|8.34|8.16|8.25|8.24|8.39|8.45|8.51|8.59|8.53|8.63|8.64|8.63|8.53|8.53|8.72|9.03|9.06|9.04|9.05|9.02|8.95|9.04|8.99|9.13|9.24|9.33|9.6|9.18|9.1|||||||9.02|9.04|8.86|8.89|8.91|9.15|9.13|9.8|9.17|8.8|8.82|8.81|8.97|9.03|8.91|9.27|9.63|9.3|9.71|9.62|9.92|10.1|9.99|9.58|9.57|9.66|10.16|10.3|10.61|10.18|10.72|10.47|9.52|9.41|9.33|9.6|9.47|9.82|8.93|8.88|8.78|8.78|8.9|8.8|8.83|8.99|9|8.43|8.55|8.68|8.87|8.69|8.73|8.45|8.41|8.71|9.01|9.18|9.01|9.08|8.88|8.71|8.82|8.41|8.49|8.62|8.76|9.15|||9.04|9.03|9.05|8.96|8.93|9.13|9.03|8.9|9.04|8.9|8.94|8.41|8.1|7.72|7.79|7.85|7.86|7.9|7.87|7.85|7.83|7.71|7.51|7.63|7.61|7.71|7.75|7.44|7.39|7.5|7.55|7.54|7.57|7.53|7.5|7.49||||7.49|7.5|7.52|7.57|7.48|7.62|7.67|7.65|7.67|7.66|7.75|7.75|7.79|7.7|7.81|7.94|7.91|7.91||7.82|7.86|7.74
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|17.13|17.26|17.53|17.47|17.64|17.56|17.15|16.89|17.4|17.6|17.43|17.65|18.03|18.01|17.81|17.17|17.92|17.93|17.33|17.08|17.08||||||16.2|16.31|16.39|16.63|16.5|16.8|16.7|16.39|16.3|16.94|16.58|16.71|16.6|16.25|16.22|16.48|16.44|16.09|15.9|15.55|15.2|15.59|15.61|16.26|16.89|17.11|17.28|17.18||16.83|16.46|17|17.27|17.55|16.8|16.85|16.73|17.26|16.69|16.73|16.5|16.74|16.9|16.64|17.14|17.07|17.21|17.34|17.58|17.93|17.94|18.18|18.18|18.13|17.77|17.52|17.86|17.9|17.78|17.58|17.44|16.91|16.94|17.16|16.48|15.95|16.16|16.49|16.09|16.31|16.11|15.66|15.45|15.4|16.07|15.9|16.03|16.3|16.21|16.42|16.59|17.16|17.21|17.51|17.21|17.28|17.62|17.86|17.46|||||||17.44|17.72|17.4|17.92|18.15|18.46|18.49|18.8|18.9|18.71|19.03|19.16|19.06|18.36|18.71|18.79|19.14|18.95|19.13|19.01|18.62|17.75|17.85|18.14|20.15|18.93|17.8|16.72|16.25|15.8|15.9|15.83|15.9|15.26|15.33|15.4|15.2|15.49|15.14|15.14|15.28|15.02|15.15|14.77|14.72|14.75|14.57|14.19|14.38|14.87|15.26|15.22|15.38|15.19|16.88|17.25|16.22|16.4|16.08|16.37|16.04|16.28|16.25|16.74|18.6|18.35|17.4|16.15|||14.69|14.78|14.97|15.27|15.19|15.1|14.96|14.78|14.74|14.53|14.86|14.87|14.91|14.74|14.75|15.03|14.99|14.21|14.12|14.15|14.29|14.12|14.14|14.23|14.35|14.56|14.27|14.22|13.88|13.88|13.94|13.96|14.25|13.84|13.77|13.99||||13.96|13.89|13.77|13.9|14.28|13.92|13.68|13.57|13.7|13.76|13.82|14.11|14.35|14.63|14.18|13.91|13.64|13.85||13.69|13.95|14.03
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|9.95|9.77|9.73|9.53|9.55|9.7|9.57|9.46|9.73|9.74|9.65|9.74|9.65|9.7|9.48|9.39|9.55|9.58|9.56|9.46|9.16||||||8.94|8.9|8.86|8.8|9.11|9.44|9.48|9.6|9.5|9.74|10|9.95|9.95|10.23|10.59|11.26|12.3|11.18|10.16|10.04|9.79|10.11|9.7|9.99|10.05|10.37|10.02|10.15||10.05|9.85|9.83|9.7|10.04|9.98|10.24|10.42|10.87|10.83|10.98|11.16|11.2|11.21|11.18|11.67|11.68|11.45|11.6|11.6|11.67|11.52|11.47|11.38|11.26|11.28|11.28|11.43|11.6|11.48|11.57|11.47|11.29|11.34|11.16|11.11|11.02|11.16|11.28|11.06|11.19|11.04|11.13|10.86|11.24|12.1|12.18|12.27|12.28|12.17|12.22|12.41|12.45|12.4|12.35|12.32|12.46|12.49|12.61|12.38|||||||12.13|12.15|12.06|12.28|12.48|12.81|12.72|12.96|13.05|12.99|12.76|12.84|12.84|12.7|12.63|13|13.42|13.31|13.7|13.73|14|14.28|14.31|13.97|13.86|14.16|13.94|14.34|14.62|13.95|13.46|13.71|13.74|13.61|13.6|13.22|13.41|13.39|13.22|13.46|13.6|13.81|13.56|13.18|13.06|13.17|13|12.88|12.93|13.43|13.63|13.81|13.89|13.1|13|13.64|14.12|13.71|13.38|13.8|13.27|13.01|13.08|12.67|12.4|12.4|12.5|12.49|||12.36|12.8|13.57|15.08|15.89|16.91|15.37|13.97|12.7|12.53|12.85|12.8|12.89|||12.91||12.95|12.69|12.82|12.88|12.66|12.49|12.34|12.78|13.37|13.2|13.08|13.65|13.55|13.96|13.59|13.36|12.85|12.8|13||||13.02|13.02|12.87|12.6|12.41|12.77|12.87|12.83|12.93|12.77|12.95|13.13|13.5|13.41|13.41|13.96|13.59|13.67||13.46|13.31|13.02
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|15.5|15.58|15.57|15.2|15.54|15.39|15.29|15.62|15.93|16.55|16.5|17.1|17.13|16.55|17.09|16.28||||||||||||||||14.8|15.44|15.52|15.43|15.54|15.99|15.62|15.63|15.96|16.19|16.26|16.56|16.54|16.43|16.41|16.13|16.28|16.17|16.42|16.33|16.88|17.38|17.27||17.15|17|17.27|16.41|16.9|17.11|17.02|16.87|17.28|17.55|17.57|17.88|19.87|20.23|20.7|20.76|19.83|20.73|20.06|20.44|20.04|20.32|20.02|19.74|19.26|19.82|20.22|18.72|18.65|19.06|18.99|18.98|19.14|19.85|20.13|20.06|20.4|20.2|20.24|20.1|20.4|19.76|20.25|19.57|19.19|18.69|19.01|19.19|19.13|18.91|18.86|18.97|18.7|18.51|18.35|18.26|18.65|18.66|18.5|18.23|||||||17.99|17.65|17.25|17.53|17.55|18.06|17.91|18.13|18.28|18.15|18.1|18.41|18.46|18.39|17.81|18.64|19.16|18.84|19.33|19.24|19.92|20.06|19.81|19.86|20.18|19.95|20.81|20.76|21.1|20.79|20.84|21.61|21.45|21.12|20.38|20.35|20.25|20.61|20.21|21.09|20.67|20.25|20.57|19.81|19.65|19.9|19.25|19.2|19.69|19.7|20.24|20.48|20.57|19.94|19.84|20.55|21.87|21.05|20.15|20.7|20.39|20.15|19.72|19.08|18.78|18.6|18.69|18.28|||18.29|18.71|19|18.82|18.99|18.15|18.37|17.9|18.18|18.43|18.34|18.31|18.46|18.45|18.36|18.77|18.89|18.8|18.24|18|18.16|18.57|16.88|17.19|17.49|17.94|17.89|17.72|18.45|18.35|18.52|18.35|18.49|18.65|18.38|18.2||||17.48|16.8|17.47|17.91|17.9|18.03|18.53|18.63|18.3|18.17|18.53|18.62|18.95|18.67|19.73|20.87|20.9|20.68||20.08|20.82|19.9
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|8.49|8.58|8.44|8.55|8.45|8.75|8.69|8.6|9.17|9.33|10.13|9.21|8.37|8.57|8.68|8.48|8.28|8.44|7.96|7.84|7.78||||||7.68|7.77|7.93|7.63|7.49|7.63|7.43|7.65|7.51|7.31|7.62|7.39|7.38|7.31|7.34|7.35|7.34|7.17|6.83|6.83|6.93|6.89|7.3|7.71|7.62|6.93|7.11|7.14||7.14|7.03|7.13|7.03|7.08|7.11|7.39|7.4|7.53|7.35|7.36|7.27|7.51|7.4|7.3|7.52|7.74|7.88|7.91|7.97|8.08|7.98|8.01|7.97|8.01|8.01|8|8.07|8.22|8.19|8.17|8.18|8.18|8.59|8.21|8.19|7.99|8.19|8.6|8.61|8.2|8|8.02|8.02|8|8.07|8.17|8.16|8.06|7.93|7.91|7.96|8.04|8.07|8.14|8.1|8.19|8.18|8.38|8.19|||||||8.08|8.33|8.41|8.58|8.5|8.8|8.64|8.62|8.8|9.09|8.9|8.96|8.45|8.28|8.23|8.39|8.31|8.28|8.19|8.07|8.03|8.11|8.01|8.05|8.1|8.01|8.04|8.12|8.1|7.98|8.18|8.29|8.07|7.93|7.9|7.86|8.07|8.21|8.23|8.55|8.78|8.27|8.44|8.23|8.14|8.31|8.24|8.01|8.16|8.53|8.72|8.66|8.5|8.3|7.95|8.36|8.49|8.77|8.71|9.25|8.49|8.08|8.07|7.82|7.76|7.81|7.5|7.63|||7.66|7.63|7.69|7.35|7.4|7.17|7|6.96|7.02|6.81|6.95|7.06|7.05|7|6.97|6.8|6.94|6.81|6.81|6.87|6.6|6.66|6.83|6.7|6.72|6.53|6.56|6.58|6.56|6.49|6.39|6.57|6.66|6.65|6.72|6.81||||6.76|6.79|7.15|6.5|6.52|6.73|6.68|6.58|6.69|6.64|6.66|6.74|6.9|6.53|6.59|6.67|6.67|6.57||6.37|6.39|6.28
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|21.08|21.09|21.1|21.48|20.78|20.58|20.95|22.06|23.68|25.15|24.61|25|25|24.53|23.2|23.76|24.02|24.59|25.1|24.73|24.16||||||23.4|23.6|24.18|22.8|24.17|24.21|24.97|25.82|25.74|25.62|26|26.78|26.61|27.14|27.03|27.01|25.8|24.67|24.17|23.56|24.16|24.95|24.91|25.62|25.63|27.1|28.13|29.13||27.4|26.8|27.61|29.05|30|28.12|29.12|29.27|31.19|29.55|28.98|28.45|29.55|28.42|28.01|28.48|28.45|29.75|29.01|29.68|29.81|29.81|31.03|31.06|31|32.2|33.25|33.36|37.06|34.18|31.07|31.11|32.63|32.91|33.52|32.5|31.88|32.74|31.2|30.92|30.99|29.18|29.12|26.87|25.69|26.2|25.96|23.6|23.73|23.89|24.44|25.66|25.34|24.66|24.03|24.6|24.25|24.7|24.68|24.21|||||||23.52|23.51|22.74|22.66|23.06|23.9|24.25|25.86|24.98|25.45|25.4|25|24.87|24|24.21|23.75|25.02|24.09|24.67|24.72|25.23|26.13|25.22|24.3|24.79|24.52|23.45|23|23.54|22.56|20.51|21.39|21.65|21.43|21.49|22.15|21.74|20.93|19.03|19.7|19.9|20.17|19.62|19.25|19.37|19.62|19.04|19.05|18.78|19.7|19.83|19.69|19.7|19|18.99|20.12|20.89|21.48|21.01|21.88|21.04|21.02|20.14|19.46|18.99|19.1|19.11|19.01|||19.34|19.58|20.11|18.28|18.19|18.39|18.8|18.46|19.07|19.56|18.41|18.66|18.49|18.78|18.22|18.21|18.79|18.81|18.14|18.43|18.59|17.99|17.77|18.06|18.03|18.5|18.06|16.42|16.73|16.54|16.85|17.2|17.32|17.16|16.99|17.12||||17.03|16.4|15.92|16.34|16.79|17.06|17.18|17.24|17.62|17.76|17.52|17.76|17.88|17.17|17.58|18.04|17.98|18.14||17.32|17.66|17.21
07334|102090|/equities/guanghui-energ|SHANGHAICOMP|3.22|3.28|3.19|3.3|3.2|3.07|2.79|2.86|2.84|2.8|2.81|2.78|2.7|2.76|2.73|2.83|2.8|2.82|2.78|2.64|2.58||||||2.48|2.47|2.47|2.47|2.49|2.54|2.42|2.41|2.44|2.47|2.49|2.52|2.5|2.54|2.64|2.65|2.7|2.68|2.69|2.67|2.66|2.64|2.64|2.71|2.69|2.73|2.7|2.79||2.83|2.84|2.85|2.92|2.93|2.88|2.89|2.91|3|3.02|2.92|2.85|2.89|2.93|2.92|2.96|2.94|2.96|3.02|3.04|3.11|3.09|3.07|3.04|3.05|3.05|3.07|3.11|3.09|3.03|3.01|3|3.03|3.01|2.93|2.98|2.98|2.92|2.94|2.89|2.91|2.89|2.95|2.93|2.88|2.96|3.17|3.1|3.17|3.23|3.15|3.21|3.23|3.26|3.26|3.03|3|2.98|3.03|2.87|||||||2.84|2.91|2.96|2.97|2.96|2.99|3|3.06|3.04|3.06|3|2.85|2.83|2.85|2.88|2.96|2.88|2.84|2.87|2.89|2.89|2.91|2.91|2.93|2.91|2.89|2.89|2.9|2.91|2.92|2.94|2.96|2.96|2.94|2.94|2.93|2.93|2.98|2.96|3.01|3.01|3|2.95|2.94|2.94|2.91|2.86|2.83|2.84|2.92|2.95|2.91|2.92|2.82|2.82|2.9|2.96|2.96|2.9|3.01|2.95|2.9|2.92|2.79|2.73|2.68|2.7|2.72|||2.73|2.71|2.71|2.73|2.74|2.71|2.7|2.62|2.65|2.62|2.65|2.7|2.71|2.68|2.69|2.72|2.71|2.66|2.62|2.62|2.62|2.62|2.62|2.53|2.59|2.57|2.49|2.49|2.45|2.43|2.47|2.47|2.5|2.51|2.48|2.52||||2.52|2.45|2.42|2.52|2.56|2.61|2.54|2.56|2.59|2.61|2.62|2.63|2.66|2.63|2.62|2.65|2.66|2.66||2.62|2.66|2.56
07335|100743|/equities/xingye-resourc|SHANGHAICOMP|4.7|4.69|4.67|4.64|4.58|4.55|4.49|4.52|4.56|4.58|4.57|4.6|4.56|4.59|4.59|4.62|4.59|4.59|4.65|4.58|4.39||||||4.3|4.34|4.36|4.29|4.25|4.27|4.27|4.23|4.26|4.22|4.28|4.27|4.33|4.45|4.54|4.56|4.59|4.55|4.54|4.56|4.53|4.51|4.5|4.64|4.63|4.78|4.84|4.87||4.83|4.79|4.83|4.72|4.8|4.77|4.87|4.97|4.95|4.97|5.05|5.03|5.06|5.12|5.23|5.24|5.02|4.98|4.98|5|5.01|4.98|4.91|4.84|4.79|4.78|4.77|4.82|4.83|4.79|4.77|4.81|4.8|4.81|4.76|4.78|4.85|4.82|4.88|4.8|4.87|4.84|4.76|4.67|4.78|4.86|4.93|4.95|4.99|5.03|5.13|5.06|5.12|5.08|5.16|5.13|5.14|5.18|5.22|5.12|||||||5.05|5.07|5.05|5.03|5.18|5.44|5.49|5.67|5.89|5.8|5.72|5.78|5.74|5.64|5.69|5.29|5.31|5.24|5.31|5.33|5.44|5.39|5.38|5.33|5.29|5.26|5.45|5.4|5.39|5.39|5.48|5.55|5.6|5.47|5.47|5.44|5.46|5.67|5.62|5.62|5.63|5.65|5.8|5.6|5.34|5.23|5.12|5.09|5.3|5.25|5.33|5.32|5.31|5.04|5.09|5.22|5.35|5.35|5.19|5.24|5.14|5.12|5.15|4.94|4.86|4.76|4.71|4.65|||4.7|4.71|4.77|4.83|4.82|4.85|4.8|4.68|4.68|4.71|4.75|4.8|4.82|4.86|4.82|4.83|4.79|4.75|4.68|4.72|4.68|4.72|4.64|4.7|4.81|4.85|4.93|4.99|4.76|4.78|4.89|4.87|4.9|5.1|5.11|5.13||||5.18|5.11|4.96|5.02|4.97|5.13|5.27|6.22|6.32|6.07|6.14|5.84|5.93|5.94|5.91|6.03|5.71|5.71||5.59|5.63|5.6
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.25|2.25|2.27|2.26|2.2|2.19|2.17|2.23|2.2|2.21|2.19|2.18|2.15|2.17|2.17|2.2|2.18|2.17|2.18|2.15|2.06||||||2.01|2|2|1.99|2.02|2.04|2|2.02|2.07|2.1|2.11|2.12|2.14|2.17|2.2|2.21|2.23|2.2|2.21|2.21|2.19|2.17|2.17|2.21|2.21|2.23|2.22|2.21||2.22|2.23|2.23|2.2|2.23|2.23|2.25|2.25|2.29|2.27|2.27|2.25|2.25|2.26|2.26|2.29|2.29|2.36|2.35|2.38|2.39|2.38|2.38|2.37|2.38|2.38|2.35|2.38|2.39|2.38|2.39|2.37|2.4|2.39|2.34|2.36|2.36|2.34|2.34|2.3|2.28|2.24|2.26|2.22|2.26|2.31|2.35|2.34|2.35|2.36|2.34|2.36|2.36|2.37|2.37|2.36|2.37|2.38|2.39|2.34|||||||2.32|2.34|2.34|2.34|2.36|2.4|2.41|2.45|2.45|2.42|2.42|2.41|2.41|2.41|2.43|2.51|2.45|2.41|2.42|2.45|2.45|2.47|2.43|2.47|2.44|2.44|2.48|2.51|2.52|2.51|2.53|2.54|2.57|2.54|2.59|2.58|2.56|2.63|2.51|2.52|2.53|2.59|2.5|2.46|2.43|2.43|2.41|2.41|2.39|2.45|2.51|2.54|2.44|2.38|2.39|2.48|2.52|2.53|2.48|2.56|2.55|2.53|2.58|2.4|2.36|2.26|2.25|2.26|||2.23|2.24|2.24|2.26|2.25|2.23|2.23|2.21|2.24|2.24|2.27|2.26|2.26|2.25|2.23|2.25|2.24|2.22|2.17|2.22|2.2|2.21|2.21|2.2|2.21|2.25|2.27|2.26|2.29|2.3|2.33|2.34|2.34|2.35|2.33|2.36||||2.37|2.32|2.3|2.33|2.34|2.36|2.37|2.36|2.38|2.39|2.41|2.4|2.4|2.36|2.37|2.4|2.4|2.41||2.37|2.4|2.37
07337|101142|/equities/fenglin-wood|SHANGHAICOMP|3.55|3.48|3.48|3.47|3.45|3.35|3.16|3.16|3.26|3.29|3.33|3.32|3.3|3.12|3.06|3.1|3.21|3.35|3.27|3.32|3.06||||||3.01|3.05|3.05|2.91|2.93|2.93|2.97|2.83|2.75|2.73|2.73|2.73|2.75|2.8|2.84|2.82|2.83|2.8|2.81|2.78|2.82|2.74|2.69|2.74|2.77|2.9|2.99|3.05||3|3.05|2.92|2.98|2.93|2.87|2.89|2.91|3.01|3.02|3.03|2.98|3.02|3.01|2.88|2.94|2.89|2.95|2.96|2.96|2.93|2.97|2.94|2.91|2.95|2.96|3.02|3.06|3.15|3.01|2.97|3.02|3|2.99|2.95|2.89|2.95|2.92|2.91|2.93|2.84|2.8|2.79|2.78|2.67|2.74|2.63|2.64|2.66|2.65|2.67|2.66|2.7|2.7|2.71|2.69|2.7|2.75|2.76|2.69|||||||2.62|2.66|2.65|2.74|2.71|2.77|2.76|2.81|2.81|2.77|2.79|2.79|2.81|2.83|2.84|2.98|3|2.92|2.89|2.86|2.89|2.86|2.89|2.9|2.87|2.85|2.9|2.96|3|2.99|3.03|3.07|3.02|2.97|2.95|2.92|2.93|3.02|2.92|2.95|2.99|2.88|2.92|2.88|2.93|2.96|2.97|2.95|2.8|2.8|2.82|2.84|2.88|2.8|2.76|2.78|2.82|2.81|2.73|2.8|2.72|2.66|2.69|2.58|2.55|2.52|2.52|2.49|||2.51|2.55|2.53|2.53|2.52|2.5|2.5|2.47|2.48|2.51|2.53|2.55|2.56|2.54|2.56|2.53|2.58|2.59|2.58|2.51|2.75|2.64|2.4|2.47|2.51|2.51|2.51|2.51|2.48|2.48|2.54|2.55|2.57|2.62|2.59|2.6||||2.58|2.56|2.6|2.63|2.65|2.71|2.7|2.69|2.72|2.68|2.73|2.74|2.8|2.76|2.81|2.87|2.8|2.78||2.69|2.72|2.69
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|3.6333|3.55|3.7|3.5417|3.575|3.525|3.4417|3.35|3.425|3.3917|3.375|3.3917|3.35|3.3|3.2917|3.2917|3.3|3.3083|3.275|3.225|3.1833||||||3.1583|3.1083|3.0583|3.025|3.0167|3.125|3.1583|3.175|3.1167|3.0833|3.1083|3.0917|3.125|3.1583|3.2167|3.2167|3.2333|3.25|3.25|3.2333|3.2083|3.225|3.2|3.2833|3.3833|3.6|3.5|3.725||3.8083|3.775|3.4333|3.5833|3.525|3.4417|3.4667|3.325|3.4|3.3333|3.3417|3.2083|3.2417|3.225|3.15|3.2417|3.2583|3.375|3.3833|3.3667|3.4333|3.4|3.4167|3.4417|3.5|3.5667|3.3833|3.3333|3.3417|3.2917|3.3|3.325|3.35|3.3083|3.2417|3.2417|3.2333|3.2083|3.225|3.1833|3.1917|3.175|3.1667|3.1|3.1583|3.2583|3.2833|3.2417|3.2333|3.2667|3.2583|3.3|3.3583|3.3667|3.3417|3.3583|3.3667|3.375|3.375|3.3083|||||||3.2333|3.2333|3.2417|3.2833|3.3167|3.3833|3.3917|3.4333|3.4667|3.4917||3.4|3.4417|3.4167|3.3917|3.4083|3.4083|3.35|3.3917|3.4083|3.3917|3.4167|3.4|3.45|3.4583|3.4417|3.5667|3.7|3.8833|4.1083|3.7333|3.3917|3.3917|3.3583|3.3583|3.3167|3.3167|3.3667|3.3333|3.4|3.4083|3.4583|3.4583|3.4|3.4083|3.45|3.4417|3.3|3.3167|3.4167|3.4583|3.5|3.525|3.4|3.4667|3.5833|3.6417|3.675|3.5833|3.6667|3.7167|3.625|3.6583|3.4417|3.3833|3.225|3.2|3.1917|||3.2417|3.2417|3.2333|3.2167|3.2|3.2333|3.2167|3.1917|3.2333|3.2|3.2333|3.375|3.2833|3.2|3.2333|3.2|3.2333|3.225|3.1167|3.15|3.1417|3.1833|3.1917|3.1167|3.125|3.1917|3.25|3.2833|3.3|3.3|3.3|3.3|3.325|3.325|3.175|3.125||||3.0917|3.0333|3.075|3.2667|3.2417|4.01|3.97|4.09|3.85|3.8|3.86|3.8|3.81|3.77|3.83|3.91|3.85|3.83||3.72|3.73|3.67
07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.5|5.24|5.58|5.66|5.34|4.85|4.65|4.65|4.82|4.71|4.73|4.76|4.76|4.59|4.59|4.62|4.61|4.55|4.56|4.54|4.48||||||4.47|4.46|4.47|4.46|4.45|4.51|4.53|4.51|4.53|4.51|4.54|4.55|4.53|4.51|4.44|4.45|4.47|4.45|4.43|4.42|4.42|4.38|4.39|4.44|4.41|4.42|4.42|4.47||4.46|4.5|4.51|4.58|4.58|4.48|4.48|4.43|4.48|4.51|4.44|4.44|4.44|4.42|4.43|4.41|4.43|4.47|4.51|4.58|4.61|4.6|4.58|4.6|4.61|4.66|4.6|4.54|4.59|4.61|4.6|4.61|4.61|4.6|4.54|4.52|4.51|4.44|4.46|4.46|4.45|4.44|4.45|4.41|4.44|4.46|4.56|4.55|4.55|4.55|4.54|4.71|4.7|4.7|4.77|4.72|4.74|4.79|4.89|4.89|||||||4.79|4.92|4.78|4.66|4.7|4.71|4.69|4.76|4.94|4.98|4.91|4.91|5.1|4.99|4.98|4.96|4.92|4.79|4.81|4.85|4.83|4.79|4.77|4.69|4.75|4.81|4.8|4.66|4.7|4.75|4.73|4.49|4.5|4.49|4.47|4.49|4.44|4.46|4.45|4.51|4.49|4.5|4.48|4.46|4.47|4.47|4.47|4.37|4.32|4.42|4.41|4.43|4.42|4.36|4.33|4.43|4.44|4.5|4.4|4.48|4.44|4.38|4.44|4.31|4.29|4.24|4.24|4.24|||4.28|4.18|4.18|4.37|4.39|4.31|4.26|4.24|4.31|4.34|4.36|4.39|4.35|4.34|4.36|4.35|4.34|4.3|4.25|4.27|4.24|4.23|4.24|4.23|4.28|4.3|4.32|4.31|4.32|4.34|4.38|4.39|4.37|4.35|4.34|4.28||||4.3|4.28|4.29|4.32|4.33|4.33|4.33|4.35|4.4|4.42|4.46|4.44|4.44|4.43|4.47|4.54|4.53|4.58||4.56|4.56|4.55
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|21.67|21.75|21.95|21.94|21.76|21.73|21.56|21.46|21.36|21.4|21.36|21.72|21.35|21.44|20.99|20.93|21.53|21.49|21.71|21.75|21.1||||||20.99|21.04|20.46|20.29|20.32|20.3|20.55|20.51|20.27|20.56|20.72|20.93|21.8|22.02|21.96|21.44|20.99|20.92|21.18|21.05|21.02|21.05|20.16|20.88|20.74|21.62|21.54|21.62||21.54|21.29|21.28|21.41|21.78|21.59|22.23|22.5|22.61|22.68|23.04|22.75|23.01|22.8|22.7|22.8|22.7|23.13|23.22|23.78|23.68|23.7|23.9|23.58|23.7|24.07|24.1|24.65|24.84|25.05|25.24|25.15|25.1|24.95|25.23|24.71|24.61|24.95|25|24.75|24.75|24.32|23.68|23.5|23.42|23.3|23.26|22.44|22.2|22.51|22.74|22.92|22.98|22.97|23.31|23.22|23.4|23.81|23.84|23.49|||||||23.29|23.39|23.41|23.36|23.5|24.06|24.13|24.12|24.36|24.1|24.51|24.51|24.62|23.92|23.68|24.14|24.89|24.92|25.24|25.51|25.42|25.3|25.42|25.67|25.25|25.42|26.07|26.5|26.39|25.72|25.77|25.95|25.5|25.17|24.93|25.03|25.64|26.43|25.81|26.35|26.49|26.31|27.4|26.57|24.9|24.95|24.3|24.31|24.49|25.26|25.2|25.1|25.31|24.79|24.4|26.15|26.26|26.69|25.42|25.25|24.96|24.82|24.71|24|24.14|23.55|22.95|22.79|||23.63|33.42|33.72|33.7|33.9|34.38|33.49|33.44|32.81|32.9|33.18|33.12|33.13|32.73|32.32|32.19|32.47|32.56|32.03|31.91|31.64|31.78|31.51|31.83|31.97|31.87|31.96|32.13|32.12|32.39|32.9|32.45|32.8|33.04|32.93|33.49||||33.67|33.63|33.3|33.67|34.54|35.61|33.61|33|33.31|32.82|33.21|32.85|32.69|32.45|32.03|32.35|31.72|32.01||31.33|31.21|31.07
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|5.19|5.18|5.2|5.13|5.12|5.02|4.95|5.05|5.07|5.08|5.08|5.04|5.02|5.06|5.03|4.98|4.98|4.99|4.99|4.96|4.87||||||4.82|4.77|4.7|4.69|4.74|4.81|4.89|4.9|4.94|4.92|4.95|4.92|4.91|4.97|5.03|5.04|5.05|5.03|5|4.97|4.92|4.99|4.95|5.11|5.06|5.23|5.29|5.39||5.36|5.35|5.35|5.32|5.36|5.26|5.31|5.3|5.5|5.52|5.49|5.43|5.47|5.49|5.46|5.52|5.5|5.62|5.66|5.73|5.74|5.71|5.73|5.66|5.68|5.61|5.66|5.69|5.7|5.67|5.66|5.66|5.67|5.68|5.67|5.62|5.56|5.61|5.61|5.58|5.58|5.54|5.51|5.48|5.4|5.45|5.54|5.41|5.4|5.4|5.43|5.44|5.48|5.47|5.5|5.47|5.49|5.5|5.53|5.43|||||||5.37|5.37|5.36|5.42|5.44|5.53|5.54|5.61|5.62|5.56|5.55|5.61|5.6|5.56|5.53|5.66|5.69|5.6|5.64|5.67|5.73|5.7|5.72|5.81|5.77|5.7|5.76|5.85|5.87|5.88|5.98|5.89|5.91|5.83|5.81|5.71|5.68|5.78|5.69|5.8|5.88|5.84|5.84|5.69|5.68|5.69|5.63|5.62|5.69|5.81|5.83|5.85|5.9|5.65|5.61|5.78|5.85|5.85|5.66|5.76|5.67|5.68|5.73|5.55|5.48|5.41|5.38|5.34|||5.39|5.43|5.37|5.42|5.49|5.7|5.57|5.38|5.3|5.3|5.3|5.34|5.34|5.33|5.35|5.33|5.34|5.33|5.27|5.25|5.25|5.26|5.24|5.26|5.29|5.29|5.34|5.3|5.55|5.95|5.77|5.59|5.5|5.29|5.24|5.26||||5.23|5.15|5.19|5.31|5.3|5.4|5.44|5.42|5.38|5.38|5.39|5.41|5.66|5.5|5.44|5.4|5.33|5.31||5.24|5.29|5.24
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|3.05|3.05|3.05|3.05|3.04|3.05|2.98|2.95|3|2.99|2.95|2.99|2.98|2.96|2.92|2.92|2.93|2.96|2.98|2.95|2.85||||||2.77|2.75|2.71|2.72|2.75|2.85|2.94|2.89|2.92|2.96|2.95|2.94|2.98|3.09|3.14|3.11|3.13|3.07|3.1|3.09|3.03|3.12|3.16|3.17|3.14|3.28|3.32|3.34||3.33|3.3|3.31|3.25|3.32|3.31|3.43|3.43|3.51|3.49|3.49|3.48|3.53|3.52|3.52|3.52|3.53|3.63|3.63|3.68|3.72|3.7|3.71|3.69|3.68|3.67|3.66|3.72|3.72|3.72|3.73|3.62|3.61|3.58|3.53|3.54|3.55|3.56|3.61|3.53|3.54|3.49|3.54|3.49|3.52|3.63|3.66|3.68|3.72|3.78|3.81|3.81|3.84|3.83|3.83|3.85|3.87|3.89|3.91|3.83|||||||3.77|3.8|3.79|3.86|3.88|3.99|3.99|4.02|4.03|3.99|4|4.03|4.01|4.01|3.99|4.15|4.11|4.07|4.12|4.15|4.17|4.18|4.16|4.19|4.31|4.19|4.2|4.27|4.29|4.33|4.28|4.34|4.39|4.34|4.32|4.41|4.28|4.49|4.22|4.18|4.22|4.18|4.21|4.1|4.07|4.09|4.03|4.02|4.04|4.2|4.18|4.2|4.19|4.01|4.07|4.16|4.28|4.32|4.23|4.28|4.21|4.13|4.15|3.99|3.93|3.85|3.85|3.84|||3.93|4.03|3.91|3.94|3.95|4.03|4|3.98|3.95|3.96|3.92|3.93|3.93|4.04|3.93|4|4.09|4.14|4.12|3.89|3.82|3.8|3.79|4.02|3.95|3.59|3.63|3.58|3.58|3.57|3.58|3.6|3.63|3.67|3.66|3.65||||3.6|3.53|3.51|3.7|3.8|3.84|3.84|3.84|3.82|3.77|3.77|3.77|3.78|3.72|3.74|3.85|3.79|3.78||3.69|3.69|3.65
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.58|3.59|3.61|3.63|3.55|3.5|3.43|3.52|3.52|3.57|3.52|3.48|3.45|3.49|3.42|3.43|3.43|3.42|3.4|3.37|3.29||||||3.25|3.21|3.2|3.15|3.14|3.2|3.24|3.22|3.24|3.32|3.33|3.31|3.32|3.39|3.43|3.42|3.45|3.43|3.46|3.41|3.4|3.45|3.44|3.52|3.57|3.64|3.63|3.64||3.66|3.66|3.6|3.54|3.53|3.48|3.57|3.53|3.62|3.59|3.6|3.55|3.55|3.55|3.52|3.59|3.6|3.66|3.66|3.7|3.75|3.73|3.72|3.69|3.73|3.76|3.74|3.81|3.8|3.72|3.74|3.74|3.76|3.84|3.72|3.7|3.74|3.7|3.7|3.7|3.67|3.64|3.65|3.6|3.53|3.58|3.56|3.55|3.48|3.45|3.47|3.45|3.47|3.47|3.5|3.51|3.5|3.52|3.54|3.46|||||||3.4|3.43|3.42|3.43|3.46|3.51|3.5|3.53|3.55|3.52|3.52|3.52|3.54|3.54|3.52|3.62|3.6|3.51|3.54|3.57|3.59|3.61|3.62|3.64|3.62|3.62|3.7|3.65|3.65|3.72|3.7|3.68|3.7|3.66|3.64|3.57|3.56|3.63|3.56|3.62|3.63|3.63|3.66|3.6|3.59|3.59|3.54|3.53|3.61|3.76|3.69|3.71|3.91|3.88|3.61|3.69|3.78|3.8|3.74|3.78|3.73|3.68|3.72|3.59|3.54|3.49|3.5|3.43|||3.47|3.48|3.5|3.53|3.5|3.5|3.52|3.49|3.49|3.5|3.49|3.55|3.55|3.61|3.73|3.62|3.54|3.49|3.43|3.43|3.47|3.5|3.49|3.53|3.61|3.61|3.65|3.69|3.58|3.61|3.66|3.65|3.71|3.73|3.73|3.78||||3.83|3.88|3.73|3.85|3.76|3.88|3.82|3.74|3.8|3.77|3.76|3.76|3.82|3.78|3.82|3.86|3.86|3.9||3.68|3.75|3.72
07344|100472|/equities/zhongheng|SHANGHAICOMP|2.84|2.83|2.84|2.81|2.82|2.81|2.78|2.81|2.86|2.87|2.87|2.82|2.81|2.85|2.84|2.83|2.85|2.88|2.88|2.85|2.8||||||2.8|2.65|2.62|2.62|2.63|2.71|2.73|2.73|2.73|2.78|2.77|2.75|2.8|2.85|2.89|2.89|2.9|2.88|2.88|2.85|2.8|2.88|2.88|2.99|3.06|3.1|3.07|3.07||3.07|3.08|3.08|3.07|3.07|3.07|3.13|3.13|3.12|3.13|3.13|3.07|3.09|3.11|3.12|3.18|3.18|3.17|3.19|3.22|3.27|3.23|3.24|3.23|3.21|3.2|3.22|3.24|3.27|3.26|3.27|3.29|3.27|3.26|3.21|3.2|3.19|3.19|3.23|3.2|3.21|3.16|3.19|3.13|3.18|3.25|3.24|3.28|3.29|3.31|3.37|3.39|3.42|3.37|3.38|3.37|3.39|3.42|3.38|3.3|||||||3.23|3.28|3.28|3.31|3.33|3.41|3.37|3.38|3.39|3.35|3.39|3.4|3.43|3.38|3.37|3.48|3.51|3.51|3.56|3.61|3.57|3.57|3.59|3.63|3.55|3.52|3.61|3.63|3.64|3.61|3.68|3.73|3.71|3.68|3.65|3.62|3.68|3.84|3.85|3.85|3.91|3.93|3.99|3.81|3.8|3.6|3.53|3.6|3.5|3.7|3.63|3.6|3.61|3.49|3.45|3.61|3.63|3.68|3.52|3.61|3.46|3.41|3.44|3.33|3.29|3.21|3.21|3.19|||3.24|3.24|3.24|3.26|3.3|3.34|3.27|3.26|3.18|3.16|3.23|3.25|3.24|3.21|3.31|3.29|3.28|3.25|3.19|3.2|3.22|3.25|3.23|3.17|3.22|3.26|3.28|3.27|3.3|3.3|3.37|3.38|3.38|3.42|3.41|3.44||||3.38|3.31|3.32|3.42|3.41|3.53|3.59|3.64|3.49|3.45|3.55|3.53|3.51|3.49|3.32|3.42|3.41|3.36||3.26|3.26|3.15
07345|100880|/equities/topsun-tech|SHANGHAICOMP|16.77|17.08|16.5|15.68|15.88|16.07|15.68|15.7|16.79|17.46|17.15|17.61|17.56|17.78|17.62|17.96|18.39|19.38|18.6|18.88|19.12||||||18.28|16.62|16.39|17.29|17.18|17.94|18.15|18.79|18.41|19.15|20.03|20.64|19.89|18.08|16.71|16.19|16.1|16.8|15.64|14.22|14.53|15.23|15.61|16.01|15.66|16.36|14.87|15.03||14.93|13.93|13.67|14.23|13.82|14.17|15.66|16.06|15.98|15.84|15.75|15.91|15.15|15.54|15.47|15.6|14.7|14.9|14.3|14.41|14.3|14.38|14.66|14.65|14.7|14.63|15.03|15.11|15.38|15.54|14.94|15.14|14.96|14.86|14.44|14.78|14.54|14.45|14.78|14.75|14.95|14.09|14.26|13.99|14.54|15.22|15.2|15.45|15.29|15.16|15.6|15.81|16|16|16.48|16.45|16.69|16.89|16.58|16.2|||||||14.73|15.85|15.76|16.13|15.7|15.94|15.8|16.05|15.78|15.85|16.3|16.31|16.22|15.94|15.34|15.97|16.61|16.47|17|17.2|17.05|16.13|15.75|15.34|15.27|15.06|15.54|15.73|15.55|15.78|15.8|15.88|15.61|14.95|14.86|14.76|15.05|15.26|15.24|15.48|15.48|15.6|15.39|15.33|15.1|14.56|14.28|14|13.83|14.28|14.45|14.59|14.35|14.07|14.86|16.51|15.01|15.45|14.72|15.21|15|14.98|14.72|14.46|14.45|14.62|14.03|13.82|||13.59|13.8|13.5|13.65|13.83|14.15|13.63|13.4|13.63|13.97|14.32|14.76|14|14.32|14.21|14.6|14.72|15.23|15.18|15|14.31|13.75|13.8|14.37|13.85|12.59|11.91|12|12.02|12.07|12.35|12.43|12.23|12.47|12.6|12.39||||12.2|11.83|11.99|11.95|11.94|12.59|12.52|12.6|13.01|13.02|13.16|13.45|13.37|13.11|12.94|13.47|13.19|13.15||12.87|13.03|12.89
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|10.6|10.62|10.64|10.63|10.89|11.04|10.99|10.99|10.49|10.68|10.52|10.72|10.5|10.67|10.57|10.69|10.68|10.83|11.06|11.22|11.05||||||10.98|10.74|10.64|10.46|10.83|11.04|11.01|10.49|10.5|10.98|11.25|11.18|11.6|12.04|11.92|11.88|11.96|13.2|12.52|11.38|12.22|12.41|12.57|12.62|12.25|12.36|12.23|12.96||13.29|13.29|12.92|13.47|13.28|12.98|13.35|13.37|14.29|14.27|13.61|13.84|13.99|13.9|13.11|12.57|13|13.32|12.87|13.29|13.41|13.46|13.96|13.66|13.87|13.77|14.53|14.75|15.06|14.29|12.99|12.58|12.54|12.45|12.55|12.5|12.66|13.08|13.5|13.33|14.03|13.78|13.2|13.66|13.43|13.05|11.9|11.83|11.98|11.98|11.47|11.45|10.41|10.01|10.13|10.2|10.22|10.39|9.98|9.71|||||||9.52|9.57|9.58|9.61|9.8|10.13|10.23|10.5|10.87|10.89|10.24|9.97|9.93|10.14|10.23|10.21|10.3|10.14|10.12|10.24|10.37|10.66|10.38|10.47|10.41|10.06|10.3|10.56|10.36|10.43|10.65|10.74|10.86|10.67|10.68|11.05|10.75|10.8|10.32|10.51|10.75|10.67|10.86|10.8|10.88|10.22|9.29|9.29|9.22|9.38|9.55|9.57|9.49|9.23|9.26|9.59|9.92|9.84|9.64|9.75|9.64|9.72|9.98|9.57|9.25|8.99|9|8.99|||9.09|9.05|9.1|9.24|9.24|9.23|9.29|9.27|9.45|9.47|9.63|9.84|9.69|9.64|9.62|9.88|9.41|9.37|9.25|9.63|9.45|9.59|9.55|9.52|9.57|9.74|9.91|9.85|9.98|10.08|10.33|10.44|10.53|10.47|9.98|10.01||||9.8|9.4|9.2|9.48|9.59|9.76|9.79|9.81|10.05|10.14|10.11|10.12|10.25|10.18|10.23|10.44|10.28|10.29||10.15|10.21|10.25
07347|100277|/equities/baiyun-airport|SHANGHAICOMP|14.25|14.4|14.41|14.04|13.5|13.37|13.12|13.14|13.08|13.38|13.34|13.61|13.34|13.49|13.18|13.65|13.47|13.43|13.5|13.55|13||||||12.25|12.23|11.95|12|11.96|11.73|11.38|12.5|13.79|13.32|13.67|13.37|13.18|13.31|13.26|13.06|13.15|12.89|13.04|13.08|13.57|13.07|12.88|13.18|12.83|13.54|13.81|14.04||14.13|13.63|13.37|13.27|13.48|13.35|13.35|13.35|14.12|14.21|14.43|14.38|14.58|14.26|14.18|14.35|14.46|14.65|15|14.99|15.11|14.9|15.16|15.03|14.88|14.82|14.78|14.76|14.8|15.28|15.38|15.7|15.3|14.97|14.38|14.17|14.1|14.01|13.2|12.95|12.96|12.49|12.22|11.96|12.55|12.56|12.75|12.8|12.91|13.11|13.17|13.32|13.22|13.26|13.41|13.43|13.78|13.8|13.91|13.64|||||||13.61|13.68|13.76|13.63|13.78|13.94|13.98|14.42|14.68|14.48|14.62|14.56|14.31|14.5|15.08|15.28|15.42|14.88|14.93|14.76|14.82|14.98|15.22|15.19|14.9|15.27|15.42|15.65|15.36|15.04|15.46|15.1|15.03|15.04|14.43|14.79|14.35|14.37|14.12|13.97|14.03|14.14|14.25|14.2|14.04|14.33|13.82|13.94|14.19|14.59|14.93|14.91|15.02|14.84|15.05|16.05|16|16.41|16.57|16.16|16.03|16.1|16.36|15.62|15.87|15.41|15.24|15.09|||15.33|15.32|15.35|15.82|15.71|15.65|15.63|15.21|16.02|16.02|16.31|16.44|16.31|16.7|16.34|16.7|16.91|17|16.35|15.6|15.01|15.44|15.18|14.89|14.94|15.19|15.17|14.17|13.7|13.67|13.98|14.08|13.98|14.18|14.03|14.99||||15.8|15.75|15.46|14.05|14.36|14.99|14.63|14.5|14.55|14.19|13.54|13.37|13.6|13.44|13.41|13.61|13.2|13.05||13|12.65|12.45
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|7.85|7.84|7.78|7.76|7.79|7.65|7.62|7.8|7.79|7.75|7.75|7.7|7.64|7.7|7.61|7.68|7.73|7.64|7.75|7.79|7.8||||||7.7|7.74|7.65|7.49|7.29|7.3|7.42|7.25|7.32|7.38|7.44|7.53|7.61|7.53|7.71|7.89|7.89|7.95|7.97|7.66|7.25|7.51|7.58|7.88|8|8.17|8.2|8.31||8.25|8.18|8.17|8.37|8.29|8.24|8.32|8.19|8.2|8.24|8.24|8.18|8.24|8.35|8.29|8.23|8.16|8.5|8.51|8.54|8.64|8.69|8.71|8.63|8.66|8.69|8.62|8.8|9|8.76|8.79|8.83|8.69|8.85|8.84|9.04|8.5|8.99|8.18|8.03|8.05|7.99|8.02|7.92|8.11|8.15|8.17|8.16|8.23|8.25|8.3|8.29|8.45|8.4|8.42|8.41|8.45|8.5|8.53|8.35|||||||8.2|8.18|8.19|8.29|8.41|8.61|8.61|8.79|8.79|8.6|8.55|8.5|8.64|8.63|8.62|8.88|9.02|9|8.97|8.85|8.94|8.95|8.93|8.94|9.31|9.03|9.11|9.15|9.16|9.04|9.19|9.28|9.09|8.9|8.81|8.71|8.7|8.89|8.86|9.03|8.88|8.9|8.74|8.59|8.5|8.57|8.48|8.18|8.36|8.86|8.91|8.73|8.57|8.28|8.19|8.44|8.6|8.71|8.59|8.6|8.56|8.36|8.38|8.16|8.03|7.94|7.94|7.91|||8.02|8.1|8.18|8.18|8.17|8.23|8.33|8.24|8.26|8.3|8.32|8.28|8.25|8.36|8.32|8.27|8.25|8.27|8.15|8.06|8|8.07|7.98|7.99|8.22|8.18|8.23|8.19|8.37|8.49|8.66|8.45|8.49|8.58|8.58|8.48||||8.54|8.88|8.61|8.24|8.28|8.42|8.63|8.33|8.25|8.22|8.21|8.15|8.23|8.06|8.21|8.45|8.32|8.3||8.12|8.2|8.09
07349|100542|/equities/baiyunshan|SHANGHAICOMP|29.36|29.25|29.29|28.83|28.74|28.84|28.41|28.99|28.82|29.45|29.46|29.67|29.45|29.56|28.87|29.05|28.9|29.43|29.24|29.24|29.06||||||28.79|28.81|28.3|27.24|27.07|27.66|28.06|27.87|27.76|28.43|29.03|28.79|29.4|30.16|29.94|29.95|29.78|29.75|29.6|29.67|29.45|29.67|29.52|30.17|30|30.42|30.9|29.29||29.25|28.97|28.92|28.92|29.07|29|29.76|30.4|29.87|29.99|30.25|30.15|30.2|30.14|30.05|30.5|30.28|30.6|30.88|31.3|31.36|31.22|31.23|30.6|31.02|30.81|31.08|31.4|31.58|31.2|31.19|31.19|30.97|30.73|30.57|30.8|30.76|31.2|31.18|30.81|30.93|30.46|30.59|30.28|30.52|31.05|30.57|30.85|30.83|31.07|31.5|31.8|32.11|33.06|34.18|31.07|30.96|31.48|31.17|30.49|||||||30.19|30.15|29.99|30.24|30.66|31.14|30.88|31.36|31.45|30.97|31.26|31.19|30.98|30.7|30.51|30.76|31.35|31.24|32.1|32.87|32.5|32.35|32.51|32.68|32.19|32.22|34.23|34.34|34.35|34.75|34.29|34.99|34.99|34.51|34.32|34.67|35.75|36.93|36.15|36|36.71|36.87|37.7|37.16|36.68|36.34|35.03|35.51|34.28|36|34.12|34.17|34.28|33.71|33.47|35.52|34.75|35.26|35.31|35.7|34.26|34.4|34.7|33.76|33.58|33.11|32.33|31.61|||32.04|32.41|32.05|32.32|32.37|33.04|32.02|31.75|31.76|31.82|32.59|33.01|31.83|31.72|32.01|31.29|30.83|30.76|30.14|30|30.28|30.49|30.22|30.22|30.91|30.98|31.37|30.74|30.78|31.1|31.79|31.15|31.44|31.35|31.19|31.34||||30.9|30.45|30.19|30.43|30.6|31.35|30.96|31|31.71|31.58|32.11|32.41|31.77|31.78|31.47|31.42|31.37|31.55||30.92|30.61|30.49
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|6.18|6.11|6.29|6.17|6.26|6.18|5.81|5.81|5.99|5.86|5.83|5.86|5.86|5.75|5.68|5.71|5.71|5.78|5.74|5.71|5.6||||||5.54|5.47|5.4|5.4|5.41|5.57|5.69|5.7|5.62|5.7|5.88|5.93|5.87|5.93|6.14|6.22|6.3|6.21|6.21|6.16|6.32|6.52|6.52|6.37|6.62|6.71|6.24|6.52||6.52|6.65|6.5|6.81|6.64|6.26|6.3|6.15|6.51|6.69|7.03|7.22|6.56|6.29|6.16|6.12|6.04|6.08|6.1|6.04|6|5.97|5.96|5.92|5.9|5.93|5.87|5.88|5.88|5.85|5.83|5.89|6.05|5.99|5.81|5.81|5.75|5.77|5.76|5.7|5.71|5.66|5.67|5.58|5.69|5.66|5.71|5.69|5.71|5.77|5.79|5.82|5.83|5.81|5.85|5.84|5.82|5.88|5.88|5.77|||||||5.68|5.68|5.74|5.78|5.8|5.9|5.86|5.89|5.93|5.88|5.88|5.86|5.85|5.81|5.79|5.87|5.88|5.83|5.88|5.92|5.96|5.96|6.02|6.05|5.97|5.93|6.01|6.05|6.04|6.07|6.18|6.03|6.08|6.03|6.06|6.25|6.21|5.98|5.84|5.85|5.93|5.93|5.95|5.87|5.8|5.77|5.71|5.7|5.72|5.85|5.89|5.94|5.87|5.7|5.74|5.89|5.94|5.98|5.88|5.96|5.9|5.82|5.92|5.66|5.59|5.53|5.49|5.44|||5.47|5.46|5.49|5.51|5.47|5.45|5.44|5.42|5.48|5.5|5.6|5.65|5.68|5.62|5.62|5.62|5.61|5.62|5.55|5.55|5.56|5.54|5.53|5.58|5.63|5.61|5.64|5.64|5.69|5.63|5.74|5.77|5.8|5.84|5.84|5.8||||5.82|5.83|5.83|5.97|6.04|6.27|6.22|6.03|5.9|5.81|5.76|5.74|5.77|5.74|5.78|5.87|5.87|5.91||5.87|5.9|5.8
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|74.88|77.34|79.62|79.3|79.98|80.03|80|80.51|82.6|82.59|83|83.35|86.8|88.1|84|85.48|86.24|86.03|84|86.36|87.1||||||84.82|84.55|81.98|80.3|80.22|81.28|75.26|76.28|78|76.02|74.48|75.54|77.45|80|81.94|81.25|82|82.91|81.47|82.07|77.12|83.01|84.62|86.89|86.9|88|91.21|91.8||95.21|95.3|97.2|96.41|92.45|89.11|92.27|92.25|95.09|94|93.76|94.51|93|92.35|89|94.69|93.63|95.63|96.25|92.46|93.35|94.1|95.68|95.05|95.06|97.65|97.7|96.31|95.51|97.5|98.1|96.96|94.32|93.7|91.6|90.77|90.78|93.56|94.78|90.68|91.78|90.45|89.45|87.63|85.15|87.66|87.89|87.35|85.72|84.63|85.5|85.48|88.52|89.06|91.72|91.29|90.87|92.9|94.2|93.28|||||||92.5|91.15|88.9|92.46|95.6|98.95|95|95.78|96.02|95.91|93.91|94.53|94.14|91.38|90.52|92.05|94.18|94.3|95.15|96.15|95.1|96.57|100.4|100.72|101.26|99.93|104.55|105.68|104.61|103.28|104.4|108.55|108.8|106.91|107.75|106.2|104.8|108.82|108.61|121|120.09|114|119.86|115.77|111.26|113.41|107.22|105.25|102.98|111.95|113.99|111.79|109.57|107.22|110.5|115.8|122.51|127.19|128.35|126.99|121.59|118.89|116.91|111.83|111.93|113.1|115.9|107.11|||109.51|107.5|107.39|103.63|100.3|99.52|101.44|99.72|102.4|102.9|103.6|105.36|105.93|109.18|106.25|107.23|107.99|108.18|103.38|102.79|98.44|99.5|95|98.91|100.62|108.12|115.27|110|111.96|109.95|110.12|105.9|103.8|106.45|106.3|109||||100.92|94.06|91.91|94.78|95.69|96.44|95.9|92.75|92.38|91.08|90.68|89.4|87.31|84.78|84.9|90|89.71|91||87.6|89.16|83.2
07352|100984|/equities/guangri-stock|SHANGHAICOMP|8.49|8.39|8.39|8.39|8.24|8.19|8.1|8.27|8.35|8.49|8.51|8.45|8.34|8.35|8.21|8.22|8.17|8.14|8.15|8.12|7.99||||||7.77|7.75|7.6|7.5|7.57|7.73|7.84|7.86|7.73|7.36|7.57|7.66|7.74|7.69|7.82|7.73|7.73|7.74|7.7|7.67|7.55|7.6|7.64|7.66|7.7|7.93|8.15|8.18||8.08|8.04|7.87|7.75|7.97|7.92|8.11|8.06|8.26|8.1|8.21|8.15|8.11|8.11|8.08|8.23|8.26|8.41|8.6|8.66|8.74|8.8|8.84|8.56|8.68|8.71|8.71|8.9|8.85|8.85|8.84|8.75|8.59|8.65|8.29|8.51|8.5|8.5|8.33|8.31|8.33|8.15|8.21|8.2|7.95|8.08|7.94|7.96|7.65|7.67|7.69|7.71|7.8|7.74|7.86|7.88|7.87|7.98|8|7.84|||||||7.7|7.76|7.69|7.73|7.75|7.93|7.95|8.13|8.22|8.07|8.04|8.03|8.04|7.92|7.85|8.04|8.16|8.04|8.25|8.24|8.32|8.28|8.39|8.26|8.16|8.23|7.94|7.79|7.57|7.57|7.66|7.78|7.7|7.59|7.56|7.51|7.5|7.66|7.55|7.76|7.76|7.73|7.77|7.6|7.52|7.54|7.44|7.48|7.65|8|8.11|8.09|7.79|7.33|7.35|7.53|7.78|7.76|7.47|7.51|7.39|7.32|7.39|7.11|7|6.97|6.85|6.77|||6.83|6.87|6.97|7.02|7.09|7.19|7.25|7.14|7.23|7.24|7.35|7.3|7.3|7.28|7.38|7.41|7.55|7.6|7.48|7.32|7.43|7.33|7.3|7.18|7.3|7.25|7.42|7.29|7.35|7.41|7.52|7.59|7.56|7.18|7.18|7.1||||7|6.9|7.12|7.51|7.61|7.69|7.92|7.86|7.77|7.16|7.13|7.1|7.29|7.28|7.21|7.44|7.53|7.36||7.17|7.47|7.52
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|17.97|17.5|17.66|16.85|17|16.9|16.79|17.4|17.42|17.51|17.06|17.3|17.27|17.18|17.17|16.86|16.72|17|17.1|17.53|17.54||||||17.11|17.37|17.35|17.11|16.69|17.47|16.85|16.99|16.39|16.36|17.02|16.39|16.16|16.17|15.69|15.87|15.36|15.52|14.85|14.62|15.09|14.61|14.57|14.58|14.99|15.62|15.65|15.92||16.12|16|15.7|15.38|15.65|15.55|15.71|15.56|15.51|15.52|15.8|15.97|16.04|16.07|16.11|16.76|16.73|17.11|17.57|17.62|17.78|17.46|17.31|17.16|17.38|17.22|17.14|17.31|17.15|17.25|16.85|16.32|16.44|16.43|16.35|16.44|16.69|16.99|16.5|16.31|16.2|15.75|15.81|15.79|15.85|16.25|16.14|15.81|16.26|16.17|16.45|16.46|16.99|17.6|17.43|17.3|17.39|17.27|17.38|17.3|||||||16.42|16.45|16.37|16.51|16.55|16.85|16.92|17.16|17.48|17.49|17|17.37|17.32|17.23|16.98|17.25|18.06|18.4|18.43|18.41|18.91|19.08|18.34|18.58|18.72|18.59|19.45|19.66|19.65|19.85|20.78|21.6|22.1|21.36|21.13|21.3|22.1|22.41|20.37|20.84|21|19.48|17.71|16.1|16.28|16|15.94|15.86|15.85|16.22|16.2|16.35|15.9|15.75|14.95|15.18|15.34|15.84|15.18|15.34|15.24|15.19|15.25|14.43|14.46|14.47|14.21|13.92|||14.16|14.17|14.31|14.51|14.71|14.65|14.8|14.49|14.82|15|15.14|15.39|15.24|15.2|15.69|15.94|16.12|16.3|15.7|15.1|15.29|14.69|13.78|13.66|13.89|13.66|14.13|13.85|13.86|14.01|14.32|13.92|13.9|13.94|13.59|13.55||||13.59|13.55|13.9|14.27|14.59|14.88|14.66|14.33|14.2|13.99|13.98|13.94|14.06|14.02|14.02|14.25|14.21|14.26||14.03|14.11|13.96
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|25.9448|25.6759|25.7379|24.9034|26.8965|25.7931|24.8965|25.5379|26.331|26.869|27.1034|27.7586|27.5862|28.9103|27.7103|27.8828|29.531|29.6896|27.8345|26.4|26.2483||||||24.131|24.2345|23.4483|24.2|24.069|24.0207|23.3724|23.6965|24.069|23.2138|23.6345|23.3931|24.5517|25.0414|27.3103|28.3448|28.9448|27.0138|24.5586|25.6896|23.3517|24.1517|23.269|24.4|24.7931|27.5034|28.3379|28.3655||29.4896|28.5517|28.4965|28.3862|29.1586|30.1379|30.269|30.1172|31.1379|30.8965|30.5517|31.1724|31.2896|31.531|31.7862|32.469|32.7586|35.0483|35.0276|34.6207|34.3448|35.1655|33.331|31.9103|31.1862|28.3517|27.8965|28.6759|27.6207|28.6345|28.6|28.1379|28.5448|29.8276|30.9931|30.8414|30.1862|30.3448|30.0276|31.069|31.6207|31.8621|32.5517|32.2759|32.1241|32.6896|33.9862|35.3034|34.3448|34.6207|35.0345|34.4069|34.7172|34.6207|35.1517|37.1448|36.9517|35.6896|35.5655|32.3931|||||||30.1448|30|30.9103|31.4207|31.2621|31.3103|32.131|32.931|32.7517|31.7379|29.5172|27.1586|27.6621|28.531|26.269|26.6069|28.1931|27.0345|28.0414|28.3448|28.4828|26.6138|28.5931|25.9931|24.4828|24.3103|24.2759|22.9103|20.8276|19.9931|18.1724|16.5172|16.1724|16.1448|15.9793|16.2828|16.7448|17.7586|18.2759|18.6069|18.6069|17.9931|18.2414|18.2759|17.1793|17.0345|16.9172|15.7655|15.2069|14.8828|14.7241|14.4965|14.3517|14.6759|14.469|14.9379|15.2276|15.1448|14.9931|14.9034|14.7103|14.7241|14.2552|14.1034|13.9655|13.4138|13.5517|12.9862|||12.9103|12.0828|11.9586|12.0552|12.0138|12.131|17.44|17.08|16.86|17.02|17.03|17.28|17.04|17.23|17.07|17.01|17.26|16.91|16.67|16.55|16.58|16.64|16.47|16.14|16.28|16.4|16.77|16.64|16.96|16.75|16.96|16.91|16.62|16.54|16.63|16.41||||16.39|16.28|16.51|16.47|16.46|16.47|16.1|16|16.03|16.03|17.57|16.9|16.97|15.43|15.66|15.88|16.22|15.76||15.31|15.22|15.01
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|121.74|120.07|118.89|112.67|120.88|122.5|120.73|119.59|123.33|127.07|128.14|137.27|137.52|138.27|136.92|138.34|137.73|142.72|141.88|141.7|149.72||||||166.35|165.24|162.92|165.88|157.26|159.71|159.78|157|156.47|163.47|171.04|167.82|171.5|168.43|153.12|139.2|132.98|139.27|139.86|139.11|141.2|144.85|149.23|144.01|141.4|134.2|130.03|130.68||128.12|127.4|119.5|119.67|120.02|109.78|111.54|111.33|112.76|107.37|109.43|108|105.2|102.35|99.5|100.2|98|99|96.8|94.9|93.56|89.86|88.67|87|87.12|88.38|86.68|92.88|93.43|92.81|87|84.2|85.68|86.82|86.2|86.85|87.64|92.69|101.39|102.72|106.29|107.35|107.62|105.8|105.34|111.05|111.25|112.54|110.96|107.8|111.45|111.55|112.71|112.8|116.99|115.74|116.79|113.1|108.38|103.82|||||||102.28|101.29|99.64|99.84|99.28|99.7|96.25|97.35|106|103.53|102.52|105.4|100.9|104.9|101.09|99.44|103.11|103.21|109.01|113.52|111.22|111.21|107.68|107.98|106.29|105|101|97.04|96.74|94.18|92.4|89.42|87.78|84.46|83.75|83.41|87.32|87.75|88.22|91.15|93.8|94.2|95.46|96.42|92.7|94|91.39|91.91|91.35|97.6|92.67|90.76|87.68|90|87.53|95.37|90.55|95.5|88.43|86.13|83.56|82.4|81.4|82.41|81.95|84.6|89.5|90|||86.35|86.05|81.75|81.7|81.2|86.96|87|84.3|78.74|77.96|78.75|77.8|77.14|77.95|79.15|73.41|71.28|73.28|70.12|66.82|68.3|70.3|68.37|67.25|68.56|69.27|69.2|69.11|70.35|69.18|71.5|70.93|68.59|71|70.73|69.78||||69|72.79|75.46|74.05|73|75|69.32|66.95|69.8|67.33|71.1|66|64.26|60.88|61.01|62.18|59.65|59.6||58.49|58.64|56.17
07356|100799|/equities/pearl-river|SHANGHAICOMP|2.9|2.92|2.98|2.92|2.88|2.8|2.76|2.81|2.89|2.85|2.82|2.81|2.78|2.85|2.85|2.94|2.85|2.83|2.89|2.85|2.79||||||2.69|2.61|2.58|2.57|2.59|2.52|2.61|2.57|2.62|2.7|2.65|2.7|2.73|2.82|2.95|2.86|3|2.73|2.76|2.6|2.49|2.62|2.76|2.84|2.8|2.88|2.92|2.94||3|2.99|2.96|2.97|3.06|3.08|3.14|3.17|3.16|3.18|3.2|3.15|3.16|3.17|3.14|3.18|3.2|3.3|3.31|3.34|3.34|3.38|3.35|3.32|3.33|3.43|3.34|3.36|3.31|3.28|3.28|3.28|3.27|3.26|3.19|3.2|3.21|3.22|3.27|3.23|3.26|3.24|3.22|3.12|3.17|3.26|3.31|3.33|3.36|3.39|3.41|3.44|3.45|3.46|3.47|3.45|3.48|3.53|3.6|3.5|||||||3.49|3.47|3.34|3.59|3.99|4.32|4.01|3.92|3.67|3.61|3.6|3.56|3.56|3.56|3.51|3.64|3.66|3.59|3.52|3.53|3.58|3.6|3.56|3.59|3.64|3.78|3.8|3.79|3.85|3.84|3.88|3.91|3.91|3.71|3.78|3.78|3.75|3.86|3.79|3.78|3.82|3.91|3.74|3.65|3.63|3.64|3.57|3.58|3.58|3.72|3.82|3.81|3.76|3.61|3.7|3.78|3.93|3.97|3.9|3.92|3.89|3.88|3.93|3.77|3.8|3.69|3.63|3.62|||3.58|3.58|3.54|3.58|3.69|3.51|3.47|3.39|3.37|3.36|3.36|3.37|3.42|3.4|3.38|3.5|3.67|3.34|3.29|3.17|3.16|3.13|3.1|3.12|3.1|3.07|3.09|3.07|3.11|3.05|3.06|3.05|3.05|3.07|3.07|3.1||||3.09|3.1|3.04|3.13|3.11|3.13|3.16|3.15|3.2|3.17|3.17|3.16|3.21|3.16|3.23|3.26|3.19|3.16||3.12|3.12|3.09
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.36|3.41|3.42|3.43|3.39|3.34|3.3|3.37|3.31|3.34|3.31|3.28|3.23|3.27|3.24|3.28|3.28|3.32|3.32|3.29|3.25||||||3.14|3.12|3.09|3.08|3.08|3.13|3.17|3.17|3.14|3.16|3.2|3.19|3.21|3.26|3.3|3.29|3.31|3.33|3.31|3.35|3.26|3.27|3.25|3.33|3.32|3.38|3.44|3.37||3.36|3.35|3.39|3.28|3.31|3.24|3.22|3.22|3.3|3.32|3.34|3.26|3.26|3.28|3.27|3.35|3.35|3.39|3.43|3.49|3.47|3.5|3.52|3.5|3.49|3.49|3.44|3.49|3.56|3.57|3.58|3.64|3.77|3.43|3.36|3.44|3.34|3.35|3.4|3.29|3.25|3.21|3.23|3.22|3.18|3.25|3.23|3.25|3.22|3.25|3.23|3.24|3.23|3.22|3.26|3.25|3.27|3.27|3.29|3.22|||||||3.14|3.17|3.16|3.18|3.2|3.28|3.28|3.32|3.32|3.27|3.29|3.28|3.29|3.3|3.34|3.42|3.36|3.33|3.36|3.37|3.35|3.37|3.37|3.4|3.34|3.33|3.41|3.41|3.41|3.43|3.47|3.51|3.49|3.47|3.43|3.4|3.41|3.48|3.47|3.48|3.54|3.66|3.44|3.37|3.35|3.34|3.29|3.27|3.25|3.33|3.32|3.31|3.33|3.24|3.24|3.36|3.49|3.57|3.51|3.54|3.43|3.35|3.39|3.19|3.11|3.05|3.04|3|||3.04|3.04|3.13|3.2|3.07|3.03|3.06|3.02|2.98|3|3.02|3.05|3.06|3.05|3.03|3.05|3.09|3.06|3.02|2.97|3|2.97|2.96|2.99|3.02|3.03|3.08|3.09|3.17|3.09|3.12|3.16|3.21|3.24|3.2|3.22||||3.2|3.16|3.13|3.16|3.14|3.17|3.17|3.17|3.18|3.19|3.19|3.2|3.19|3.16|3.22|3.22|3.22|3.25||3.22|3.23|3.19
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|25.8643|25.7429|25.65|25.7929|25.5572|26.25|25.9|25.4357|26.1429|27.0429|26.5357|26.8857|26.3214|26.6143|26|26.9286|27.4143|27.5|27.5572|29.1572|28.5072||||||29.1929|27.9429|28.2143|27.8429|27.55|27.9857|29.6572|28.7357|28.4286|28.5643|28.5572|29.2857|29.7357|30.0786|29.6786|29.2857|29.0857|28.75|28|28.15|28.6429|29|27.9714|27.8214|28.7643|29.5429|29.9214|28.4143||27.6643|27.7214|26.3214|26.4572|27.1286|27.5214|28.3|28.2429|28.7286|28.8786|29.0929|29.4143|28.9643|28.9143|27.75|27.4286|27.5143|27.85|27.6072|27.6072|27.6786|27.25|26.9214|26.5714|26.4357|26.4072|26.5286|27.1929|27.6286|27.95|27.5572|27.3|26.9929|27.2286|27.55|27.5714|27.5286|28|27.9572|27.6643|27.6072|27.8429|27.6|27.2714|26.4429|27.1429|25.4286|24.5714|23.8429|24.0143|24.35|24.5857|24.8929|24.25|25.2714|25.4572|25.3072|25.9143|26.0714|25.9929|||||||25.3357|25.4714|25.3214|25.7572|25.9214|26.5643|26.4357|26.6|27.0857|26.8572|27.5072|27.9643|27.9214|28.3|28.0857|27.9214|29.5714|29.6429|30.75|31.6857|31.1786|32.1072|31.8929|30.4286|30.0643|29.5|30.9429|31.4286|32.0214|31.1429|31.2214|31.2|31.05|30.6143|30.1429|31.0857|32.1214|31.5357|32.0714|31.6357|32.4786|31.1|28.2714|28.2929|27.0929|26.9286|26.6572|24.2357|24.2714|24.8786|24.7572|23.4214|22.5|21.9357|22.3572|23.8714|23.5429|24.1286|23.1214|23.4714|22.95|23.2286|22.9429|22.4786|23.1714|23.8|23.2286|22.7857|||22.6214|22.5143|22.2572|22.9286|22.4429|22.6786|22.7786|21.9572|22.2|22.4214|23.1929|22.8857|23.0857|23.7072|24.0714|23.7857|23.9786|24.6714|24.25|24.2786|24.9143|23.2857|23|22.2143|23.1572|22.3143|22.8143|22.2714|21.4929|22.0143|22.2357|21.1286|21.2143|21.3143|20.9786|20.5929||||20.7429|21.5429|21.95|21.4857|21.2929|21.7857|20.7286|20.2929|20.7143|20.55|20.5714|20.7143|20.7643|20.7786|20.7857|20.6214|19.75|19.1429||18.8571|19.0286|18.9357
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|9.53|9.48|9.43|9.3|9.41|9.45|9.31|9.39|9.63|9.86|9.74|9.79|9.69|9.73|9.53|9.54|9.68|9.61|9.74|9.62|9.39||||||9.16|9.21|9.2|9.1|9.13|9.36|9.62|9.61|9.55|9.94|9.76|10.21|10.16|10.31|10.21|10.26|10.14|10.08|10.33|9.39|9.3|9.65|9.56|10|9.94|10.36|10.51|10.56||10.55|10.44|10.38|10.31|10.53|10.47|10.98|11.04|11.37|11.16|11.25|11.71|12.38|12.69|12.4|12.52|12.7|13.13|11.94|11.76|11.82|11.78|11.72|11.69|11.6|11.54|11.68|12.01|11.8|11.89|12.04|12.39|12.45|12.4|12.2|12.47|12.13|12.21|12.14|11.77|11.97|11.82|11.77|11.43|11.59|12.14|12.4|12.56|12.5|12.38|12.56|12.67|12.77|12.47|12.6|12.81|12.85|12.9|13.03|12.57|||||||12.23|12.43|12.36|12.3|12.38|12.75|12.53|13|12.98|12.99|12.78|12.63|12.56|12.72|12.74|13.18|13.36|13.52|13.78|13.71|13.91|14.18|14.34|14.38|14.45|14.3|14.66|14.52|14.88|14.89|15.25|15.84|15.1|15.06|16.73|17.85|16.86|15.76|15|14.32|14.73|14.08|14.27|14.06|14.14|14.12|14.25|12.95|12.9|13.28|13.55|13.63|13.6|13.27|13.15|13.91|14.55|14.3|13.97|14.39|13.94|13.72|13.6|13.17|13.11|13.02|13.08|12.84|||12.85|13.09|13.39|13.34|13.24|13.22|13.24|13.06|13.22|13.64|13.62|14.06|13.96|14.11|14.42|14.03|14.09|14.2|13.79|14.34|14.11|14.5|13.18|13.57|13.28|13.03|13.26|13.02|13.47|13.71|13.8|14.1|14.04|12.76|12.72|12.42||||12.18|12.03|12.27|12.87|13.23|13.38|13.64||13.74|13.79|13.88|13.82||13.49|13.68|14.19||14.12||13.7|13.94|13.74
07360|100588|/equities/donghua|SHANGHAICOMP|1.81|1.84|1.84|1.8|1.79|1.76|1.73|1.78|1.82|1.87|1.81|1.77|1.78|1.81|1.79|1.83|1.77|1.76|1.79|1.74|1.63||||||1.55|1.55|1.53|1.54|1.51|1.61|1.61|1.62|1.76|1.8|1.77|1.76|1.75|1.91|2.06|1.87|1.92|1.83|1.82|1.76|1.71|1.77|1.76|1.85|1.82|2|2.02|2.06||2.05|2.01|2|2|2.02|2|2.07|2.04|2.13|2.12|2.18|2.41|2.68|2.7|2.68|2.97|2.99|2.98|2.98|2.98|3.08|3.04|3.01|2.85|2.81|2.79|2.8|2.84|2.87|2.82|2.82|2.85|2.85|2.83|2.85|2.79|2.84|2.87|2.87|2.84|2.86|2.84|2.86|2.74|2.78|2.78|2.84|2.8|2.76|2.79|2.85|2.87|2.9|2.88|2.95|2.92|2.82|2.78|2.8|2.74|||||||2.71|2.7|2.71|2.81|2.69|2.77|2.76|2.79|2.81|2.77|2.76|2.79|2.83|2.85|2.83|2.96|2.88|2.77|2.81|2.84|2.87|2.9|2.9|2.91|2.87|2.85|2.94|2.97|3.01|3|2.99|3.03|3.03|2.97|2.97|2.96|2.92|2.99|2.96|3.03|3.04|3.1|2.99|2.9|2.92|2.96|2.93|2.89|2.89|3|3.09|3.08|3.13|3.06|3.09|3.43|3.7|3.8|3.59|3.26|3.29|3.18|3.31|3.07|2.9|2.9|2.84|2.83|||2.85|2.84|2.9|2.83|2.86|2.94|2.88|2.87|2.89|2.89|2.95|2.92|2.93|3|3.02|2.96|2.94|2.9|2.79|2.83|2.79|2.85|2.81|2.82|2.82|2.79|2.89|3.09|3.1|2.94|2.86|2.86|2.88|2.94|2.94|2.93||||2.82|2.85|2.73|2.72|2.77|2.81|2.83|2.83|2.87|2.89|2.88|2.9|2.9|2.87|2.78|2.8|2.69|2.62||2.59|2.6|2.58
07361|942828|/equities/guilin-fuda|SHANGHAICOMP|6.63|6.53|6.5|6.41|6.46|6.58|6.55|6.68|6.5|6.5|6.24|6.43|6.4|6.3|6.26|6.19|6.26|6.17|6.34|6.43|6.28||||||6.17|6.07|6.07|6.13|6.25|6.48|6.7|6.5|5.91|6.07|5.52|5.52|5.4|5.57|5.65|5.66|5.63|5.64|5.57|5.44|5.33|5.47|5.46|5.72|5.7|5.96|6.03|6.01||5.93|5.86|5.92|5.85|6.02|6.05|6.25|6.24|6.43|6.44|6.49|6.42|6.62|6.57|6.57|6.68|6.64|6.8|6.83|7.07|7.26|7.08|7.14|7.04|7.06|6.95|7.12|7.18|7.18|7.22|7.03|6.99|6.93|6.87|6.78|6.81|6.82|6.88|7.04|6.98|7.03|6.79|6.84|6.66|6.54|6.82|6.88|6.94|7.01|7|7.13|7.12|7.4|7.13|7.05|7.1|7.13|7.15|7.15|7.06|||||||6.96|6.73|6.73|6.71|6.68|6.87|6.9|6.97|7.01|6.96|6.83|6.81|6.87|6.74|6.64|6.9|7.06|7.03|7.14|7.08|7.21|7.29|7.26|7.32|7.22|7.2|7.53|7.65|8.14|7.77|7.96|7.24|7.13|7.09|7.1|6.97|6.88|7.12|7.05|7.21|7.4|7.12|7.35|7.35|7.33|7.22|7.18|7.19|6.94|7.05|7.09|7.06|6.81|6.6|6.69|6.86|7.12|7.22|6.86|7.12|6.96|6.86|6.92|6.68|6.6|6.56|6.35|6.25|||6.28|6.47|6.63|6.52|6.35|6.42|6.4|6.29|6.41|6.43|6.42|6.72|6.72|6.6|6.87|6.74|6.98|7.05|6.84|7.5|7.82|7.11|6.46|5.87|6.29|5.91|6.07|5.93|5.87|5.9|5.75|5.72|5.77|5.74|5.57|5.62||||5.64|5.47|5.86|6.29|6.09|6.11|6.15|5.84|5.97|5.98|6.01|5.78|5.67|5.62|5.68|5.82|5.88|5.91||5.75|5.79|5.75
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|5.03|5.12|5.12|5.03|5.02|4.95|4.93|4.98|5.04|5.12|5.02|5.03|4.96|5.01|4.94|4.92|4.98|4.93|5.03|4.92|4.74||||||4.62|4.56|4.5|4.52|4.57|4.72|4.81|4.8|4.93|5.1|5.04|5.01|5.02|5.09|5.16|5.17|5.28|5.19|5.2|5.15|5.03|5.12|5.14|5.15|5.06|5.29|5.41|5.47||5.46|5.42|5.38|5.28|5.35|5.32|5.5|5.52|5.62|5.62|5.66|5.62|5.71|5.73|5.72|5.86|5.93|6.21|6.26|6.31|6.33|6.3|6.33|6.3|6.28|6.28|6.27|6.25|6.28|6.28|6.31|6.34|6.34|6.37|6.28|6.32|6.28|6.32|6.38|6.28|6.32|6.22|6.32|6.28|6.57|6.84|6.77|6.9|7.07|7.05|7.19|7.22|7.2|7.18|7.21|7.24|7.26|7.32|7.42|7.22|||||||7.03|7.11|7.05|7.05|7.03|7.11|7.09|7.23|7.21|7.2|7.22|7.3|7.27|7.24|7.14|7.39|7.45|7.38|7.51|7.55|7.64|7.64|7.79|7.61|7.81|7.7|7.75|7.86|8.05|8.09|7.88|7.79|7.91|7.94|7.81|8|7.46|7.85|7.64|7.34|7.41|7.47|7.52|7.35|7.31|7.38|7.24|7.18|7.18|7.46|7.55|7.55|7.52|7.31|7.56|7.83|8.1|8.18|7.95|8.04|7.93|7.78|7.78|7.53|7.31|7.13|7.13|7.1|||7.25|7.3|7.41|7.49|7.44|7.49|7.48|7.41|7.43|7.39|7.44|7.53|7.66|7.93|7.78|7.96|7.81|8.02|7.8|7.22|7.05|7.19|7.16|7.47|7.4|6.87|6.84|6.81|7.01|7.06|6.98|7.15|7.3|7.36|7.35|7.34||||7.12|6.93|7.17|7.47|7.53|7.75|7.78|7.82|7.82|7.81|7.75|7.74|7.82|7.73|7.94|8.21|8.03|7.93||7.72|7.84|7.65
07363|100455|/equities/chitianhua|SHANGHAICOMP|2.97|2.99|3.04|3.07|2.92|2.93|2.96|2.92|2.95|2.95|3.02|2.91|2.81|2.89|2.8|2.82|2.9|2.92|2.85|2.81|2.71||||||2.64|2.61|2.6|2.59|2.59|2.65|2.47|2.5|2.55|2.55|2.54|2.53|2.57|2.68|2.68|2.67|2.73|2.73|2.74|2.72|2.47|2.44|2.58|2.76|2.79|2.85|2.78|2.8||2.8|2.78|2.75|2.77|2.77|2.73|2.76|2.76|2.8|2.81|2.84|2.9|2.91|2.77|2.77|2.83|2.82|2.86|2.9|2.94|2.92|2.88|2.86|2.85|2.85|2.85|2.87|2.87|2.9|2.86|2.85|2.89|2.9|2.93|2.83|2.85|2.84|2.85|2.84|2.79|2.82|2.81|2.74|2.7|2.76|2.85|2.88|2.85|2.87|2.84|2.9|2.94|3.01|3|3.05|2.98|3.02|3.05|3.11|3.06|||||||2.99|3.04|2.92|3.04|3.02|3.16|3.22|3.28|3.27|3.33|3.44|3.45|3.52|3.5|3.18|3.44|3.13|3.21|3.38|3.29|2.99|2.93|2.88|2.88|2.86|2.86|2.87|2.89|2.93|2.89|2.92|2.9|2.91|2.9|2.88|2.84|2.84|2.92|2.87|2.85|2.89|2.87|2.94|2.92|2.88|2.87|2.85|2.79|2.72|2.8|2.86|2.86|2.85|2.77|2.8|2.85|2.93|2.98|2.92|2.94|2.87|2.83|2.84|2.78|2.74|2.72|2.69|2.72|||2.77|2.81|2.84|2.83|2.79|2.86|2.81|2.78|2.82|2.85|2.86|2.86|2.88|2.87|2.9|2.93|2.88|2.94|2.94|2.77|2.77|2.69|2.66|2.66|2.68|2.78|2.77|2.85|2.96|2.98|2.94|2.96|2.95|3|3.07|3.07||||3.08|3.04|3.07|3.16|3.22|3.27|3.21|3.14|3.11|3.05|3.01|3.03|3.11|3.24|3.08|3.09|2.99|3.02||3.01|2.97|2.96
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|9.66|9.75|9.96|9.92|9.86|9.67|9.56|9.6|9.95|10.28|9.72|9.71|9.75|9.34|9.26|9.44|9.57|9.56|9.74|9.58|9.26||||||8.83|8.82|8.73|8.9|9.05|9.37|9.54|9.7|9.45|9.83|10.06|10.24|10.25|10.72|11.03|11|11.15|11.07|11.08|10.93|11.26|11.45|11.58|11.97|11.77|12.1|12.14|12.63||12.7|13|13.22|13.77|13.65|13.35|12.51|12.4|12.93|12.73|11.57|11.35|11.81|12.2|12.09|12.18|12.55|12.01|12.35|12.51|12.72|12.31|12.25|11.73|11.94|11.88|12.05|12.38|12.42|12.38|12.24|12.1|11.85|12|11.79|11.63|12.15|11.85|11.55|11.6|11.41|11.61|11.41|10.87|11.06|11.37|11.55|11.39|11.63|11.81|12.14|12.36|12.09|12.08|12.49|12.16|12.1|11.87|11.81|11.45|||||||11.07|11.14|11.12|11.34|11.32|11.06|11.19|11.4|11.45|11.34|11.5|11.62|11.54|11.45|11.32|11.27|11.47|11.41|11.67|11.51|11.66|11.7|11.55|11.6|11.33|11.23|11.45|11.65|11.82|11.76|11.88|12.06|11.76|11.72|11.67|11.47|11.33|11.78|11.19|11.36|11.5|11.56|11.45|11.13|11.15|11.31|11.09|11.07|11.28|11.17|11.27|11.27|11.48|11.2|11.04|11.72|12.22|12.21|12.08|11.97|10.88|10.5|10.61|10.16|10|9.85|9.84|9.72|||9.81|9.83|9.93|10.01|9.99|9.9|9.91|9.84|9.88|9.88|9.95|10|10.02|10.06|10.15|10.26|10.38|10.19|9.93|10.01|9.89|10.15|10.18|10.08|9.91|10.2|10.14|10.17|10.11|10.2|10.24|10.34|10.22|10.19|10.19|10.07||||9.8|9.64|9.71|10.21|10.54|10.86|10.81|10.73|10.89|10.86|10.91|10.91|11|10.87|10.82|11.1|11.12|11.12||10.83|10.87|10.68
07365|100676|/equities/guihang-auto|SHANGHAICOMP|15.45|15.3|15.6|15.48|15.59|14.63|14.48|14.87|14.93|15.57|15.25|15.73|15.48|14.72|14.61|14.49|14.33|14.51|14.18|14.32|14.18||||||13.6|13.81|13.52|14.08|14.81|15.01|15.1|15.04|15.04|15.64|16.23|15.56|15.84|16.33|16.53|16.83|16.98|17.02|16.69|16.39|16.56|15.5|14.74|14.68|15.11|15.85|15.76|15.82||15.27|14.39|14.33|14.61|15.11|15.16|15.16|14.96|15.49|15.4|15.38|15.63|15.98|15.85|15.5|15.91|16.28|16.95|17|17.45|16.43|16.68|16.13|16.09|16.36|16.22|16.15|16.18|16.25|16.22|16.27|15.66|15.59|16.05|15.86|15.47|15.38|15.64|15.93|15.88|15.78|15.56|15.56|15.22|15.45|15.68|15.82|15.67|15.68|16.03|15.85|15.92|16.41|16.28|16.96|17.16|17.35|17.7|17.68|17.18|||||||17.09|17.24|16.77|17.41|17.29|17.3|17.33|17.98|17.68|17.38|16.55|16.77|16.51|16.42|16.56|16.78|17.45|17.45|18.51|18.59|18.49|19.44|19.7|19.89|19.16|18.88|19.37|20.69|20.59|20.44|20.69|20.61|20.9|21.11|20|19.21|19.5|20.42|19.23|19.48|19|18|18.67|17.92|17.98|18.1|18.08|18.08|17.58|18.02|17.3|17.1|17.7|16.71|16.33|17.46|19.4|18.26|17.69|18.6|17.73|17.03|16.9|16.65|16.83|16.78|16.96|16.81|||17.2|17.42|16.81|15.28|15.15|15.34|14.91|14.58|15.14|15.08|15.79|15.59|15.8|17.55|17.16|17.21|16.22|16.53|16.6|16.1|14.64|14.75|15.23|15.21|13.84|14.19|13.98|14.19|13.9|13.89|13.92|14.08|14.05|13.98|14.07|13.03||||12.92|12.39|12.68|12.92|13.3|13.71|13.61|13.59|12.98|13.25|13.2|13.01|13.05|12.77|13.05|13.21|13.36|13.23||13.17|13.05|12.9
07366|100589|/equities/panjiang-coal|SHANGHAICOMP|7.01|7.05|6.98|7.07|7.01|7.04|6.86|6.81|7.03|7.22|7.78|7.72|7.47|7.4|7.33|7.53|7.45|7.59|7.73|7.62|7.36||||||6.76|6.84|6.75|6.57|6.98|6.69|6.76|6.9|6.78|7.02|7.18|7.12|7.34|7.56|7.96|7.57|7.75|7.88|7.66|7.36|7.67|7.6|7.36|7.71|8.1|7.67|7.7|7.88||7.87|7.89|7.87|8.49|8.4|8.51|8.31|8.37|9.01|8.75|7.96|8|8.19|7.8|7.99|7.87|7.56|7.27|7.25|7.26|7.26|7.58|7.43|7.14|7.26|7.28|7.35|7.74|7.61|7.41|7.1|7.25|7.13|7.31|6.85|7.1|6.86|6.24|6.42|6.33|6.37|6.25|6.22|6.17|6|5.99|5.97|6|6|6|6.12|6.23|6.2|6.35|6.5|6.3|6.15|6.16|6.13|6|||||||5.89|6|6.07|5.98|5.99|6.27|6.34|6.48|6.37|6.13|5.92|5.9|5.92|5.94|5.96|6.02|6.16|6.05|6.02|6.08|6.08|6.03|6|5.98|5.93|5.88|5.98|6.04|6.15|6.18|6.45|6.46|6.3|6.16|6.17|6.1|6.1|6.13|5.86|5.92|6.53|6.51|6.45|6.37|6.4|6.33|6.27|6.21|6.23|6.39|6.6|6.4|6.32|5.9|5.86|6.03|6.15|6.17|6.07|6.33|6.17|6.09|6.09|5.68|5.49|5.38|5.35|5.29|||5.34|5.31|5.37|5.47|5.45|5.35|5.33|5.28|5.27|5.28|5.32|5.3|5.34|5.43|5.43|5.5|5.25|5.22|5.17|5.17|5.19|5.14|5.12|5.1|5.16|5.17|5.19|5.13|5.11|5.14|5.16|5.1|5.13|5.1|5.07|5.09||||5.12|5.06|5.02|5.22|5.19|5.16|5.17|5.17|5.27|5.29|5.3|5.36|5.43|5.44|5.42|5.48|5.5|5.46||5.4|5.38|5.33
07367|100567|/equities/redstar|SHANGHAICOMP|8.04|8.17|8.15|8.22|7.47|7.41|7.13|7.3|7.8|7.39|7.62|7.55|7.35|7.71|7.45|8.03|7.3|7.3|7.23|6.91|6.7||||||6.37|6.33|6.18|6.18|6.4|6.64|6.6|6.67|6.6|6.76|6.92|7.04|6.96|6.88|6.97|6.77|6.73|6.74|6.63|6.55|6.61|6.89|6.89|7.2|7.59|7.52|7.61|7.46||7.25|7.2|7.02|7.27|7.47|7.22|7.17|7.15|7.27|7.14|7.12|7|7.08|7.11|7.47|7.74|7.44|7.47|7.54|7.55|7.35|7.45|7.46|7.43|7.45|7.42|7.49|7.73|7.69|7.52|7.47|7.57|7.43|7.47|7.3|7.22|7.17|7.14|7.17|7.06|7.1|7|7.01|6.86|6.89|7.04|7.1|7.02|7.07|7|7.05|7.13|7.23|7.2|7.2|7.22|7.3|7.27|7.27|7.14|||||||6.95|7|6.95|7|7.04|7.34|7.36|7.44|7.43|7.39|7.3|7.33|7.36|7.31|7.22|7.47|7.58|7.53|7.66|7.71|7.83|8.17|8.65|7.95|7.55|7.46|7.63|7.72|7.78|7.66|7.66|7.74|7.72|7.59|7.56|7.51|7.67|7.86|7.93|8.02|7.99|7.81|7.87|7.76|7.52|7.6|7.52|7.36|7.25|7.48|7.55|7.55|7.58|7.32|7.29|7.58|7.74|7.83|7.58|7.74|7.74|7.71|7.36|7.11|7.03|6.92|6.88|6.85|||6.91|6.99|7.06|7.04|6.96|6.92|6.93|6.81|6.88|6.94|6.95|6.95|6.99|6.99|7|7.05|7.08|7.05|7|6.96|6.85|6.83|6.75|6.75|6.91|6.9|6.95|6.83|6.79|6.82|6.88|6.83|6.92|6.99|6.86|6.89||||6.8|6.68|6.85|6.97|7.02|7.15|7.13|7.12|7.18|7.13|7.15|7.21|7.32|7.18|7.31|7.38|7.36|7.3||7.12|7.18|7.15
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|17.39|15.81|15.66|15.32|15.54|15.66|15.39|15.68|16.36|16.61|16.5|16.64|16.5|16.94|16.65|16.85|17.11|17.96|17.09|17.08|16.82||||||16.63|15.12|14.9|15.1|15.39|16.15|17.51|16.08|16.23|16.7|17.03|17.25|17.42|18.13|17.91|17.97|18.32|17.86|17.8|17.51|18.03|19.08|19.07|20.2|20.15|21.6|21.15|20.58||20.26|20.26|19.92|20.4|20.28|20.09|21.09|22.08|22.06|22.7|22.39|22.74|23.18|22.61|20.55|21.58|22.65|23.09|25.66|26.65|24.23|22.03|20.03|19.07|19.4|19.98|19.9|20.27|20.38|20.15|20.21|20.22|20.06|20.7|21.08|21.13|21.48|21.77|21.97|21.33|21.82|21.96|22.29|21.02|23.1|24.14|24.5|24.73|24.77|24.47|24.86|24.76|25.63|26.24|26.97|25.03|25.56|25.54|25.68|25.31|||||||24.73|24.47|24.02|24.62|25.1|25.55|25.1|25.46|25.15|24.84|24.56|25.03|25.08|24.2|23.54|24.04|25.8|26.68|27.66|28.23|28.2|28.19|28.53|28.38|28.72|29.68|28.98|29.23|28.88|29.38|29.2|30.46|30.15|29.33|29.89|29.78|31.09|32.02|32.36|33.51|34.45|33.95|35.18|34.97|34.38|34.16|33.57|33|33.31|35.82|36.46|37.09|36.3|34.61|34.11|37.9|38.17|42.11|42|40.28|39.03|38.59|35.08|34.67|36.11|35.06|35.53|34.85|||33.25|35.19|34.7|35.31|38.33|42.59|38.72|40.49|36.81|33.46|30.42|27.65|27.83|27.54|28.8|28.67|28.51|27.13|26.82|29.77|33.08|33.9|32.35|31.45|31.69|31.09|30.75|30.17|27.43|24.94|22.67|20.61|18.74|17.04|15.49|14.08||||12.8|11.64|10.58|||||||||||||||||||
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|12.8615|12.5462|12.5308|12.5615|12.5077|12.0385|11.8615|12.2077|12.1692|12.4154|12.4231|12.5077|12.2154|12.2923|12.0231|12.3077|12.1154|12.2692|11.9615|12.0923|11.7308||||||11.5539|11.5846|11.5|11.3769|11.6231|11.7231|11.1846|11.1462|10.4231|10.4538|10.5692|10.5615|10.5|10.6923|10.8154|10.9308|10.9308|10.9077|10.8308|10.8308|10.5923|10.5769|10.3|10.4769|10.4538|10.7154|10.9154|10.9769||10.9923|10.9769|10.6615|10.4692|10.6692|10.5615|10.8231|10.7692|10.9769|10.9923|11.1538|11.2231|11.3769|11.4769|11.2769|11.4462|11.4231|11.4923|11.6308|11.8308|11.8692|11.9385|12.0077|11.9231|11.9462|11.9231|11.9923|12.1308|12.0923|12.0462|12.0692|12.1077|11.8923|11.9231|11.6692|11.7538|11.8231|11.7231|11.8615|11.7385|11.6846|11.5|11.5846|11.3769|11.5154|11.8308|11.6538|11.6077|11.6769|11.6385|11.6462|11.5846|11.7|11.6308|11.6|11.5769|11.6154|11.7538|11.7462|11.5308|||||||11.2846|11.3154|11.3|11.4231|11.5539|11.7615|11.7923|11.8923|11.9231|11.7615|11.6923|12.0539|12.1|12.0769|11.9462|12.2462|12.5|12.3615|12.5769|12.7385|12.8846|12.8923|12.8615|12.7923|12.2923|12.1692|12.4385|12.4923|12.5|12.4231|12.6154|12.8154|12.7692|12.7615|12.4846|12.3077|12.3077|12.5154|12.0308|12.1538|12.3462|12.5|16.15|15.86|15.96|15.63|15.41|15.39|15.57|16.21|16.23|16.32|16.36|15.86|15.89|16.57|17.3|16.9|16.31|16.67|16.43|16.54|17.2308|16.4846|16.3692|16.2539|16|16.1077|||15.6231|15.3231|15.5077|15.6308|15.5769|15.5308|15.5154|15.2615|15.2923|15.3|15.5|15.6385|15.6923|15.6308|15.6769|15.5|15.7077|15.5692|15.2231|15.1539|15.2308|15.1769|14.9769|14.9923|15.2769|15.5|15.9|15.7846|15.4539|15.5385|16.0385|16.0385|16.3462|15.6154|15.4385|15.7231||||15.6539|15.4385|15.3231|15.9077|16.4615|16.9462|16.9231|16.9615|16.3615|15.4154|14.8385|14.6154|15.2462|14.9|14.9385|15.1769|15.3462|15.8||15|15.5154|14.5154
07370|101018|/equities/guizhou-rope|SHANGHAICOMP|6.06|6.11|6.18|6.1|6.04|5.96|5.87|6.03|6.03|6.06|6.06|6.05|5.94|5.94|5.86|5.83|5.84|5.86|5.89|5.84|5.66||||||5.51|5.46|5.38|5.37|5.47|5.67|5.67|5.68|5.77|5.79|5.8|5.77|5.85|6.03|6.1|6.1|6.1|6.1|6.02|5.98|5.98|6.04|5.98|6.22|6.33|6.57|6.77|7.11||7.09|6.75|6.35|6.38|6.52|6.44|6.55|6.5|6.56|6.5|6.54|6.44|6.45|6.49|6.51|6.63|6.63|6.74|6.84|6.87|6.86|6.97|6.95|6.85|6.96|6.89|6.89|6.92|6.92|6.91|6.93|6.9|6.85|6.86|6.76|6.67|6.66|6.71|6.82|6.66|6.73|6.63|6.7|6.58|6.59|6.8|6.79|6.81|6.83|6.87|6.91|6.88|6.91|6.9|6.9|6.88|6.9|6.96|7.05|6.99|||||||6.75|6.79|6.81|6.95|6.86|7.16|7.14|7.3|7.43|7.37|7.25|7.46|7.56|7.32|7.15|7.5|7.57|7.55|7.57|7.41|7.63|7.62|7.48|7.43|7.42|7.14|7.26|7.3|7.28|7.17|7.23|7.27|7.29|7.2|7.22|7.25|7.52|7.5|7.49|7.42|7.41|7.36|7.42|7|6.96|7.01|6.96|6.81|6.77|7.06|7.1|7.11|7.36|6.86|6.65|7|7.28|6.9|6.69|6.81|6.69|6.57|6.55|6.36|6.31|6.2|6.18|6.1|||6.18|6.23|6.27|6.35|6.31|6.31|6.31|6.26|6.27|6.3|6.32|6.39|6.37|6.55|6.53|6.91|7.12|6.87|6.9|6.58|6.5|6.37|6.24|6.14|6.12|6.05|6.06|6.04|6.06|6.03|6.07|6.04|6.04|6.08|6.02|6.05||||5.99|5.9|6.03|6.23|6.39|6.32|6.28|6.18|6.22|6.19|6.22|6.32|6.42|6.32|6.35|6.48|6.5|6.4||6.26|6.27|6.22
07371|100735|/equities/yibai|SHANGHAICOMP|5.22|5.18|5.19|5.12|5.1|5.08|5.02|5.07|5.19|5.2|5.18|5.2|5.16|5.22|5.16|5.18|5.21|5.26|5.28|5.29|5.23||||||5.14|4.94|4.85|4.83|4.82|4.95|5.02|5.03|4.95|5|4.98|4.94|4.98|5.07|5.07|5.07|5.11|5.06|5.06|4.99|4.93|5.04|5.02|5.29|5.22|5.35|5.4|5.22||5.22|5.22|5.22|5.18|5.39|5.4|5.52|5.47|5.44|5.47|5.5|5.41|5.52|5.56|5.43|5.55|5.61|5.76|5.85|5.89|5.9|5.83|5.81|5.77|5.81|5.92|5.96|6.06|6.09|6.07|6.09|6.13|6.11|6.16|6.13|6.23|6.23|6.25|6.22|6.12|6.24|6.2|6.27|6.16|6.2|6.29|6.1|6.11|6.1|6.04|6.21|6.28|6.29|6.22|6.34|6.18|6.24|6.3|6.3|6.13|||||||5.94|5.95|5.92|6.12|6.09|6.14|6.08|6.1|6.06|5.99|6.04|6.07|6.08|6.08|6.03|6.14|6.31|6.32|6.65|6.82|6.78|7.1|7.16|7.13|6.98|6.87|7.1|7.21|7.22|7.02|7.11|7.26|7.21|7.13|7.02|7.05|7.21|7.39|7.4|7.61|7.65|7.57|7.83|7.83|7.88|7.19|6.95|7.14|6.86|7.43|7.01|7.13|6.87|6.6|6.61|7.07|7.48|7.15|6.95|7.15|6.94|6.84|6.94|6.75|6.8|6.8|6.95|6.95|||6.62|6.5|6.28|6.28|6.48|6.6|6.4|6.53|5.94|5.87|5.91|5.66|5.56|5.59|5.59|5.54|5.97|6.08|5.93|5.82|5.77|5.82|5.78|5.46|5.61|5.54|5.6|5.64|5.54|5.59|5.69|5.65|5.67|5.51|5.59|5.58||||5.48|5.49|5.26|5.15|5.21|5.37|5.46|5.54|5.35|5.33|5.44|5.54|5.3|5.18|5.13|5.19|5.14|5.05||4.93|4.93|4.88
07372|100486|/equities/guodian-nj|SHANGHAICOMP|7.96|7.4|7.51|6.83|6.78|6.5|6.36|6.42|6.67|6.71|6.78|7.06|6.8|6.18|5.98|5.97|6.06|6.05|6.2|6.08|5.92||||||5.65|5.63|5.58|5.49|5.69|6.01|6.19|6.1|6.12|6.21|6.57|6.5|6.7|6.94|6.87|6.81|6.93|7.09|6.94|6.89|7|6.9|6.69|6.86|6.98|7.51|7.41|7.77||7.47|7.53|7.5|7.88|7.91|7.68|7.57|7.45|6.77|6.7|6.67|6.8|6.8|6.84|6.79|7.1|6.96|7.16|7.26|7.33|7.44|7.33|7.37|7.46|7.6|7.66|7.28|7.35|7.03|7.1|7.14|7.27|7.23|7.19|7.05|7.14|7.02|7.16|7.33|7.22|7.01|6.87|6.86|6.68|6.75|7.1|7.28|7.21|7.35|7.15|7.24|7.13|7.3|7.18|7.27|7.54|7.53|7.64|7.39|6.72|||||||6.53|6.49|6.46|6.56|6.62|6.87|6.95|7.18|6.72|6.63|6.77|6.67|6.72|6.69|6.49|6.78|7.04|7.07|7.29|7.24|7.53|7.64|7.74|7.78|7.78|7.86|7.94|8.11|8.15|8.22|8.57|8.4|8.27|8.19|8.21|8.16|8.2|8.44|8.18|8.32|8.44|8.43|8.64|8.47|8.52|8.49|8.3|8.31|8.45|9.02|9.29|9.24|8.86|8.66|8.37|9.1|9.89|9.74|9.42|9.83|9.8|9.15|9.07|8.59|8.7|8.25|8.19|8.31|||8.48|8.34|8.33|8.16|8.18|8.08|8.43|7.88|8.12|8.15|8.23|8.54|8.24|8.44|8.77|8.68|8.78|8.85|8.48|8.64|8.76|8.97|8.68|8.9|9.89|10.35|10.17|10.15|11.05|11.4|10.61|10.62|10.86|10.32|10.08|10.42||||10.02|9.93|10.16|11.09|11.28|12.53|12.43|11.3|10.27|9.34|8.49|7.72|7.02|6.38|6.53|6.88|6.4|6.38||6.02|5.9|5.73
